date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.15,49.45,49.15,49.45,44300.0,39.0156,39.2538,39.0156,39.2538,44300.0
2005-01-03 09:40:00,49.45,49.45,49.4,49.4,17300.0,39.2538,39.2538,39.2141,39.2141,17300.0
2005-01-03 09:50:00,49.39,49.39,49.29,49.36,16600.0,39.2061,39.2061,39.1267,39.1823,16600.0
2005-01-03 10:00:00,49.34,49.37,49.13,49.15,54800.0,39.1664,39.1903,38.9997,39.0156,54800.0
2005-01-03 10:10:00,49.15,49.19,49.06,49.08,11700.0,39.0156,39.0474,38.9442,38.96,11700.0
2005-01-03 10:20:00,49.07,49.09,49.0,49.04,43400.0,38.9521,38.968,38.8965,38.9283,43400.0
2005-01-03 10:30:00,49.03,49.03,48.85,48.9,25300.0,38.9204,38.9204,38.7775,38.8172,25300.0
2005-01-03 10:40:00,48.9,48.94,48.87,48.92,50600.0,38.8172,38.8489,38.7933,38.833,50600.0
2005-01-03 10:50:00,48.95,48.98,48.93,48.98,38300.0,38.8569,38.8807,38.841,38.8807,38300.0
2005-01-03 11:00:00,48.98,48.98,48.84,48.9,48500.0,38.8807,38.8807,38.7695,38.8172,48500.0
2005-01-03 11:10:00,48.9,48.92,48.86,48.91,40600.0,38.8172,38.833,38.7854,38.8251,40600.0
2005-01-03 11:20:00,48.92,48.95,48.89,48.95,71200.0,38.833,38.8569,38.8092,38.8569,71200.0
2005-01-03 11:30:00,48.95,48.99,48.93,48.95,21500.0,38.8569,38.8886,38.841,38.8569,21500.0
2005-01-03 11:40:00,48.95,49.02,48.95,49.02,20800.0,38.8569,38.9124,38.8569,38.9124,20800.0
2005-01-03 11:50:00,49.02,49.02,49.01,49.02,8500.0,38.9124,38.9124,38.9045,38.9124,8500.0
2005-01-03 12:00:00,48.97,48.97,48.92,48.97,21600.0,38.8727,38.8727,38.833,38.8727,21600.0
2005-01-03 12:10:00,48.93,48.99,48.9,48.9,14000.0,38.841,38.8886,38.8172,38.8172,14000.0
2005-01-03 12:20:00,48.91,48.92,48.85,48.92,5700.0,38.8251,38.833,38.7775,38.833,5700.0
2005-01-03 12:30:00,48.92,48.92,48.86,48.92,9000.0,38.833,38.833,38.7854,38.833,9000.0
2005-01-03 12:40:00,48.93,48.97,48.87,48.97,9400.0,38.841,38.8727,38.7933,38.8727,9400.0
2005-01-03 12:50:00,48.92,48.98,48.92,48.92,16800.0,38.833,38.8807,38.833,38.833,16800.0
2005-01-03 13:00:00,48.97,48.97,48.86,48.91,16700.0,38.8727,38.8727,38.7854,38.8251,16700.0
2005-01-03 13:10:00,48.93,48.93,48.88,48.93,4000.0,38.841,38.841,38.8013,38.841,4000.0
2005-01-03 13:20:00,48.96,48.96,48.83,48.83,20200.0,38.8648,38.8648,38.7616,38.7616,20200.0
2005-01-03 13:30:00,48.79,48.87,48.78,48.87,35700.0,38.7298,38.7933,38.7219,38.7933,35700.0
2005-01-03 13:40:00,48.82,48.89,48.81,48.84,3900.0,38.7537,38.8092,38.7457,38.7695,3900.0
2005-01-03 13:50:00,48.87,48.91,48.8,48.86,22500.0,38.7933,38.8251,38.7378,38.7854,22500.0
2005-01-03 14:00:00,48.78,48.88,48.78,48.84,28000.0,38.7219,38.8013,38.7219,38.7695,28000.0
2005-01-03 14:10:00,48.84,48.9,48.84,48.84,7300.0,38.7695,38.8172,38.7695,38.7695,7300.0
2005-01-03 14:20:00,48.88,48.9,48.8,48.81,29800.0,38.8013,38.8172,38.7378,38.7457,29800.0
2005-01-03 14:30:00,48.8,48.94,48.8,48.92,38500.0,38.7378,38.8489,38.7378,38.833,38500.0
2005-01-03 14:40:00,48.91,48.91,48.83,48.89,116200.0,38.8251,38.8251,38.7616,38.8092,116200.0
2005-01-03 14:50:00,48.84,48.91,48.8,48.8,24000.0,38.7695,38.8251,38.7378,38.7378,24000.0
2005-01-03 15:00:00,48.84,48.87,48.8,48.8,26200.0,38.7695,38.7933,38.7378,38.7378,26200.0
2005-01-03 15:10:00,48.85,48.85,48.72,48.72,21600.0,38.7775,38.7775,38.6743,38.6743,21600.0
2005-01-03 15:20:00,48.79,48.79,48.78,48.78,22800.0,38.7298,38.7298,38.7219,38.7219,22800.0
2005-01-03 15:30:00,48.75,48.76,48.7,48.72,29000.0,38.6981,38.706,38.6584,38.6743,29000.0
2005-01-03 15:40:00,48.68,48.75,48.66,48.72,21400.0,38.6425,38.6981,38.6266,38.6743,21400.0
2005-01-03 15:50:00,48.71,48.71,48.62,48.71,59400.0,38.6663,38.6663,38.5949,38.6663,59400.0
2005-01-03 16:00:00,48.7,48.7,48.69,48.69,15800.0,38.6584,38.6584,38.6505,38.6505,15800.0
2005-01-03 16:10:00,48.69,48.69,48.69,48.69,0.0,38.6505,38.6505,38.6505,38.6505,0.0
2005-01-04 09:30:00,48.99,48.99,48.87,48.87,21100.0,38.8886,38.8886,38.7933,38.7933,21100.0
2005-01-04 09:40:00,48.86,48.86,48.8,48.84,4100.0,38.7854,38.7854,38.7378,38.7695,4100.0
2005-01-04 09:50:00,48.82,48.82,48.76,48.76,4200.0,38.7537,38.7537,38.706,38.706,4200.0
2005-01-04 10:00:00,48.75,48.86,48.74,48.86,42800.0,38.6981,38.7854,38.6902,38.7854,42800.0
2005-01-04 10:10:00,48.86,48.86,48.79,48.79,51100.0,38.7854,38.7854,38.7298,38.7298,51100.0
2005-01-04 10:20:00,48.81,48.81,48.6,48.67,11200.0,38.7457,38.7457,38.579,38.6346,11200.0
2005-01-04 10:30:00,48.69,48.69,48.6,48.66,5900.0,38.6505,38.6505,38.579,38.6266,5900.0
2005-01-04 10:40:00,48.66,48.66,48.57,48.6,22300.0,38.6266,38.6266,38.5552,38.579,22300.0
2005-01-04 10:50:00,48.58,48.58,48.52,48.55,12300.0,38.5631,38.5631,38.5155,38.5393,12300.0
2005-01-04 11:00:00,48.52,48.56,48.51,48.51,12600.0,38.5155,38.5473,38.5076,38.5076,12600.0
2005-01-04 11:10:00,48.54,48.59,48.51,48.59,2100.0,38.5314,38.5711,38.5076,38.5711,2100.0
2005-01-04 11:20:00,48.6,48.6,48.58,48.58,5500.0,38.579,38.579,38.5631,38.5631,5500.0
2005-01-04 11:30:00,48.53,48.59,48.53,48.54,4400.0,38.5235,38.5711,38.5235,38.5314,4400.0
2005-01-04 11:40:00,48.61,48.61,48.51,48.51,5200.0,38.587,38.587,38.5076,38.5076,5200.0
2005-01-04 11:50:00,48.56,48.56,48.48,48.54,17300.0,38.5473,38.5473,38.4838,38.5314,17300.0
2005-01-04 12:00:00,48.52,48.52,48.42,48.46,3200.0,38.5155,38.5155,38.4361,38.4679,3200.0
2005-01-04 12:10:00,48.47,48.47,48.29,48.29,11200.0,38.4758,38.4758,38.3329,38.3329,11200.0
2005-01-04 12:20:00,48.35,48.38,48.34,48.37,7700.0,38.3806,38.4044,38.3726,38.3964,7700.0
2005-01-04 12:30:00,48.38,48.43,48.37,48.41,19100.0,38.4044,38.4441,38.3964,38.4282,19100.0
2005-01-04 12:40:00,48.41,48.42,48.36,48.42,85600.0,38.4282,38.4361,38.3885,38.4361,85600.0
2005-01-04 12:50:00,48.42,48.44,48.37,48.43,52400.0,38.4361,38.452,38.3964,38.4441,52400.0
2005-01-04 13:00:00,48.37,48.42,48.35,48.39,144900.0,38.3964,38.4361,38.3806,38.4123,144900.0
2005-01-04 13:10:00,48.38,48.41,48.38,48.4,117400.0,38.4044,38.4282,38.4044,38.4203,117400.0
2005-01-04 13:20:00,48.39,48.4,48.35,48.36,168600.0,38.4123,38.4203,38.3806,38.3885,168600.0
2005-01-04 13:30:00,48.38,48.38,48.33,48.36,121800.0,38.4044,38.4044,38.3647,38.3885,121800.0
2005-01-04 13:40:00,48.33,48.39,48.31,48.37,104600.0,38.3647,38.4123,38.3488,38.3964,104600.0
2005-01-04 13:50:00,48.37,48.37,48.28,48.32,141800.0,38.3964,38.3964,38.325,38.3568,141800.0
2005-01-04 14:00:00,48.32,48.32,48.17,48.17,91900.0,38.3568,38.3568,38.2377,38.2377,91900.0
2005-01-04 14:10:00,48.17,48.22,48.12,48.13,100300.0,38.2377,38.2774,38.198,38.2059,100300.0
2005-01-04 14:20:00,48.17,48.21,48.04,48.07,147800.0,38.2377,38.2694,38.1345,38.1583,147800.0
2005-01-04 14:30:00,48.09,48.15,48.03,48.1,134000.0,38.1742,38.2218,38.1266,38.1821,134000.0
2005-01-04 14:40:00,48.06,48.06,47.85,47.85,115100.0,38.1504,38.1504,37.9837,37.9837,115100.0
2005-01-04 14:50:00,47.89,48.05,47.89,48.05,203300.0,38.0154,38.1424,38.0154,38.1424,203300.0
2005-01-04 15:00:00,48.05,48.08,48.0,48.08,87000.0,38.1424,38.1662,38.1027,38.1662,87000.0
2005-01-04 15:10:00,48.06,48.08,48.02,48.08,148600.0,38.1504,38.1662,38.1186,38.1662,148600.0
2005-01-04 15:20:00,48.08,48.08,48.0,48.07,115500.0,38.1662,38.1662,38.1027,38.1583,115500.0
2005-01-04 15:30:00,48.05,48.14,48.05,48.13,127800.0,38.1424,38.2139,38.1424,38.2059,127800.0
2005-01-04 15:40:00,48.14,48.16,48.09,48.09,186100.0,38.2139,38.2297,38.1742,38.1742,186100.0
2005-01-04 15:50:00,48.1,48.11,48.08,48.11,241100.0,38.1821,38.1901,38.1662,38.1901,241100.0
2005-01-04 16:00:00,48.02,48.02,48.02,48.02,6900.0,38.1186,38.1186,38.1186,38.1186,6900.0
2005-01-04 16:10:00,48.02,48.02,48.02,48.02,0.0,38.1186,38.1186,38.1186,38.1186,0.0
2005-01-05 09:30:00,48.01,48.01,48.0,48.0,9500.0,38.1107,38.1107,38.1027,38.1027,9500.0
2005-01-05 09:40:00,48.08,48.14,47.99,48.14,39400.0,38.1662,38.2139,38.0948,38.2139,39400.0
2005-01-05 09:50:00,48.21,48.21,48.08,48.08,2300.0,38.2694,38.2694,38.1662,38.1662,2300.0
2005-01-05 10:00:00,48.16,48.22,48.16,48.22,300.0,38.2297,38.2774,38.2297,38.2774,300.0
2005-01-05 10:10:00,48.14,48.27,48.14,48.27,2900.0,38.2139,38.3171,38.2139,38.3171,2900.0
2005-01-05 10:20:00,48.26,48.26,48.07,48.07,19600.0,38.3091,38.3091,38.1583,38.1583,19600.0
2005-01-05 10:30:00,48.11,48.11,48.03,48.03,29700.0,38.1901,38.1901,38.1266,38.1266,29700.0
2005-01-05 10:40:00,48.04,48.08,48.02,48.08,1500.0,38.1345,38.1662,38.1186,38.1662,1500.0
2005-01-05 10:50:00,47.98,48.09,47.97,47.99,71900.0,38.0869,38.1742,38.0789,38.0948,71900.0
2005-01-05 11:00:00,48.03,48.17,48.03,48.1,22600.0,38.1266,38.2377,38.1266,38.1821,22600.0
2005-01-05 11:10:00,48.14,48.14,48.06,48.12,25400.0,38.2139,38.2139,38.1504,38.198,25400.0
2005-01-05 11:20:00,48.13,48.13,47.98,48.04,11600.0,38.2059,38.2059,38.0869,38.1345,11600.0
2005-01-05 11:30:00,48.02,48.06,48.01,48.05,9200.0,38.1186,38.1504,38.1107,38.1424,9200.0
2005-01-05 11:40:00,48.04,48.11,48.04,48.11,6800.0,38.1345,38.1901,38.1345,38.1901,6800.0
2005-01-05 11:50:00,48.11,48.11,48.05,48.08,1400.0,38.1901,38.1901,38.1424,38.1662,1400.0
2005-01-05 12:00:00,48.09,48.09,47.99,48.0,4900.0,38.1742,38.1742,38.0948,38.1027,4900.0
2005-01-05 12:10:00,48.01,48.03,47.95,48.02,5600.0,38.1107,38.1266,38.063,38.1186,5600.0
2005-01-05 12:20:00,48.02,48.07,48.02,48.02,2400.0,38.1186,38.1583,38.1186,38.1186,2400.0
2005-01-05 12:30:00,48.0,48.01,47.86,47.91,6000.0,38.1027,38.1107,37.9916,38.0313,6000.0
2005-01-05 12:40:00,47.86,47.96,47.86,47.95,11500.0,37.9916,38.071,37.9916,38.063,11500.0
2005-01-05 12:50:00,47.91,48.02,47.91,47.96,2900.0,38.0313,38.1186,38.0313,38.071,2900.0
2005-01-05 13:00:00,48.0,48.1,48.0,48.1,1700.0,38.1027,38.1821,38.1027,38.1821,1700.0
2005-01-05 13:10:00,48.1,48.1,48.03,48.03,600.0,38.1821,38.1821,38.1266,38.1266,600.0
2005-01-05 13:20:00,48.1,48.17,48.1,48.17,1900.0,38.1821,38.2377,38.1821,38.2377,1900.0
2005-01-05 13:30:00,48.18,48.25,48.18,48.23,4200.0,38.2456,38.3012,38.2456,38.2853,4200.0
2005-01-05 13:40:00,48.22,48.22,48.16,48.16,12100.0,38.2774,38.2774,38.2297,38.2297,12100.0
2005-01-05 13:50:00,48.21,48.21,48.11,48.11,13100.0,38.2694,38.2694,38.1901,38.1901,13100.0
2005-01-05 14:00:00,48.16,48.17,48.16,48.17,3300.0,38.2297,38.2377,38.2297,38.2377,3300.0
2005-01-05 14:10:00,48.17,48.17,48.05,48.08,24600.0,38.2377,38.2377,38.1424,38.1662,24600.0
2005-01-05 14:20:00,48.06,48.1,48.04,48.09,2600.0,38.1504,38.1821,38.1345,38.1742,2600.0
2005-01-05 14:30:00,48.09,48.12,48.03,48.12,30300.0,38.1742,38.198,38.1266,38.198,30300.0
2005-01-05 14:40:00,48.11,48.11,48.0,48.02,58600.0,38.1901,38.1901,38.1027,38.1186,58600.0
2005-01-05 14:50:00,48.07,48.08,48.0,48.01,24100.0,38.1583,38.1662,38.1027,38.1107,24100.0
2005-01-05 15:00:00,47.97,48.03,47.95,48.0,16800.0,38.0789,38.1266,38.063,38.1027,16800.0
2005-01-05 15:10:00,48.07,48.14,48.07,48.1,22200.0,38.1583,38.2139,38.1583,38.1821,22200.0
2005-01-05 15:20:00,48.11,48.12,48.0,48.01,35600.0,38.1901,38.198,38.1027,38.1107,35600.0
2005-01-05 15:30:00,48.01,48.01,47.94,47.95,19900.0,38.1107,38.1107,38.0551,38.063,19900.0
2005-01-05 15:40:00,47.9,47.95,47.86,47.94,25900.0,38.0234,38.063,37.9916,38.0551,25900.0
2005-01-05 15:50:00,47.94,47.94,47.86,47.91,56200.0,38.0551,38.0551,37.9916,38.0313,56200.0
2005-01-05 16:00:00,47.83,47.83,47.83,47.83,30000.0,37.9678,37.9678,37.9678,37.9678,30000.0
2005-01-05 16:10:00,47.75,47.75,47.74,47.74,4300.0,37.9043,37.9043,37.8963,37.8963,4300.0
2005-01-06 09:30:00,47.72,48.03,47.72,47.96,36300.0,37.8805,38.1266,37.8805,38.071,36300.0
2005-01-06 09:40:00,47.98,48.04,47.98,47.98,8900.0,38.0869,38.1345,38.0869,38.0869,8900.0
2005-01-06 09:50:00,47.95,47.97,47.95,47.97,1700.0,38.063,38.0789,38.063,38.0789,1700.0
2005-01-06 10:00:00,47.96,47.96,47.88,47.88,7600.0,38.071,38.071,38.0075,38.0075,7600.0
2005-01-06 10:10:00,47.88,47.99,47.88,47.95,17700.0,38.0075,38.0948,38.0075,38.063,17700.0
2005-01-06 10:20:00,47.94,48.01,47.92,47.95,6100.0,38.0551,38.1107,38.0392,38.063,6100.0
2005-01-06 10:30:00,47.94,47.97,47.94,47.97,9000.0,38.0551,38.0789,38.0551,38.0789,9000.0
2005-01-06 10:40:00,47.94,47.94,47.94,47.94,3600.0,38.0551,38.0551,38.0551,38.0551,3600.0
2005-01-06 10:50:00,47.88,47.88,47.83,47.83,3000.0,38.0075,38.0075,37.9678,37.9678,3000.0
2005-01-06 11:00:00,47.81,47.88,47.81,47.88,11000.0,37.9519,38.0075,37.9519,38.0075,11000.0
2005-01-06 11:10:00,47.96,47.96,47.89,47.95,9700.0,38.071,38.071,38.0154,38.063,9700.0
2005-01-06 11:20:00,47.95,48.01,47.95,47.99,5200.0,38.063,38.1107,38.063,38.0948,5200.0
2005-01-06 11:30:00,47.99,48.1,47.99,48.04,7400.0,38.0948,38.1821,38.0948,38.1345,7400.0
2005-01-06 11:40:00,47.99,48.03,47.96,47.96,4800.0,38.0948,38.1266,38.071,38.071,4800.0
2005-01-06 11:50:00,47.99,48.01,47.96,47.99,2000.0,38.0948,38.1107,38.071,38.0948,2000.0
2005-01-06 12:00:00,47.95,48.05,47.95,47.98,23200.0,38.063,38.1424,38.063,38.0869,23200.0
2005-01-06 12:10:00,47.99,47.99,47.93,47.99,4900.0,38.0948,38.0948,38.0472,38.0948,4900.0
2005-01-06 12:20:00,47.99,48.04,47.98,48.0,10900.0,38.0948,38.1345,38.0869,38.1027,10900.0
2005-01-06 12:30:00,47.99,48.01,47.99,47.99,3000.0,38.0948,38.1107,38.0948,38.0948,3000.0
2005-01-06 12:40:00,47.97,47.99,47.95,47.98,4700.0,38.0789,38.0948,38.063,38.0869,4700.0
2005-01-06 12:50:00,47.98,48.01,47.97,47.99,14200.0,38.0869,38.1107,38.0789,38.0948,14200.0
2005-01-06 13:00:00,47.96,47.97,47.89,47.89,23300.0,38.071,38.0789,38.0154,38.0154,23300.0
2005-01-06 13:10:00,47.89,47.97,47.89,47.93,11100.0,38.0154,38.0789,38.0154,38.0472,11100.0
2005-01-06 13:20:00,47.97,48.08,47.95,48.08,14500.0,38.0789,38.1662,38.063,38.1662,14500.0
2005-01-06 13:30:00,48.02,48.07,47.99,47.99,10900.0,38.1186,38.1583,38.0948,38.0948,10900.0
2005-01-06 13:40:00,48.04,48.05,48.0,48.05,9300.0,38.1345,38.1424,38.1027,38.1424,9300.0
2005-01-06 13:50:00,48.08,48.14,48.08,48.12,8700.0,38.1662,38.2139,38.1662,38.198,8700.0
2005-01-06 14:00:00,48.12,48.14,48.11,48.12,59700.0,38.198,38.2139,38.1901,38.198,59700.0
2005-01-06 14:10:00,48.09,48.09,48.08,48.09,4600.0,38.1742,38.1742,38.1662,38.1742,4600.0
2005-01-06 14:20:00,48.13,48.13,48.12,48.12,52200.0,38.2059,38.2059,38.198,38.198,52200.0
2005-01-06 14:30:00,48.12,48.12,48.09,48.12,4000.0,38.198,38.198,38.1742,38.198,4000.0
2005-01-06 14:40:00,48.11,48.13,48.05,48.1,11600.0,38.1901,38.2059,38.1424,38.1821,11600.0
2005-01-06 14:50:00,48.06,48.1,48.05,48.06,6400.0,38.1504,38.1821,38.1424,38.1504,6400.0
2005-01-06 15:00:00,48.04,48.04,47.95,48.0,5800.0,38.1345,38.1345,38.063,38.1027,5800.0
2005-01-06 15:10:00,48.0,48.04,47.97,48.0,15400.0,38.1027,38.1345,38.0789,38.1027,15400.0
2005-01-06 15:20:00,47.97,47.98,47.9,47.96,9800.0,38.0789,38.0869,38.0234,38.071,9800.0
2005-01-06 15:30:00,47.96,48.01,47.96,48.01,8800.0,38.071,38.1107,38.071,38.1107,8800.0
2005-01-06 15:40:00,48.01,48.05,48.01,48.03,85300.0,38.1107,38.1424,38.1107,38.1266,85300.0
2005-01-06 15:50:00,48.04,48.04,47.92,47.96,67300.0,38.1345,38.1345,38.0392,38.071,67300.0
2005-01-06 16:00:00,48.01,48.01,48.01,48.01,1300.0,38.1107,38.1107,38.1107,38.1107,1300.0
2005-01-06 16:10:00,48.01,48.01,48.01,48.01,0.0,38.1107,38.1107,38.1107,38.1107,0.0
2005-01-07 09:30:00,48.17,48.17,48.04,48.04,18300.0,38.2377,38.2377,38.1345,38.1345,18300.0
2005-01-07 09:40:00,48.01,48.09,48.01,48.03,7200.0,38.1107,38.1742,38.1107,38.1266,7200.0
2005-01-07 09:50:00,48.01,48.06,48.0,48.01,6400.0,38.1107,38.1504,38.1027,38.1107,6400.0
2005-01-07 10:00:00,48.03,48.13,48.03,48.06,4200.0,38.1266,38.2059,38.1266,38.1504,4200.0
2005-01-07 10:10:00,48.08,48.08,48.0,48.05,5400.0,38.1662,38.1662,38.1027,38.1424,5400.0
2005-01-07 10:20:00,48.06,48.06,47.87,47.87,2100.0,38.1504,38.1504,37.9995,37.9995,2100.0
2005-01-07 10:30:00,47.88,47.94,47.85,47.85,7400.0,38.0075,38.0551,37.9837,37.9837,7400.0
2005-01-07 10:40:00,47.75,47.85,47.75,47.84,4700.0,37.9043,37.9837,37.9043,37.9757,4700.0
2005-01-07 10:50:00,47.86,47.91,47.83,47.9,1100.0,37.9916,38.0313,37.9678,38.0234,1100.0
2005-01-07 11:00:00,47.89,47.94,47.89,47.94,2400.0,38.0154,38.0551,38.0154,38.0551,2400.0
2005-01-07 11:10:00,47.99,48.01,47.95,47.95,2400.0,38.0948,38.1107,38.063,38.063,2400.0
2005-01-07 11:20:00,47.97,48.09,47.97,48.09,4400.0,38.0789,38.1742,38.0789,38.1742,4400.0
2005-01-07 11:30:00,48.11,48.11,48.08,48.09,1600.0,38.1901,38.1901,38.1662,38.1742,1600.0
2005-01-07 11:40:00,48.07,48.07,48.01,48.01,8800.0,38.1583,38.1583,38.1107,38.1107,8800.0
2005-01-07 11:50:00,48.07,48.07,48.0,48.07,4200.0,38.1583,38.1583,38.1027,38.1583,4200.0
2005-01-07 12:00:00,48.08,48.08,48.06,48.06,900.0,38.1662,38.1662,38.1504,38.1504,900.0
2005-01-07 12:10:00,48.08,48.08,48.02,48.02,9900.0,38.1662,38.1662,38.1186,38.1186,9900.0
2005-01-07 12:20:00,48.06,48.1,48.06,48.1,7400.0,38.1504,38.1821,38.1504,38.1821,7400.0
2005-01-07 12:30:00,48.13,48.25,48.13,48.22,4400.0,38.2059,38.3012,38.2059,38.2774,4400.0
2005-01-07 12:40:00,48.21,48.21,48.13,48.13,2700.0,38.2694,38.2694,38.2059,38.2059,2700.0
2005-01-07 12:50:00,48.2,48.2,48.1,48.12,4100.0,38.2615,38.2615,38.1821,38.198,4100.0
2005-01-07 13:00:00,48.19,48.2,48.16,48.16,1200.0,38.2536,38.2615,38.2297,38.2297,1200.0
2005-01-07 13:10:00,48.15,48.15,48.08,48.08,18700.0,38.2218,38.2218,38.1662,38.1662,18700.0
2005-01-07 13:20:00,48.14,48.14,48.06,48.11,6100.0,38.2139,38.2139,38.1504,38.1901,6100.0
2005-01-07 13:30:00,48.14,48.16,48.14,48.16,4900.0,38.2139,38.2297,38.2139,38.2297,4900.0
2005-01-07 13:40:00,48.12,48.14,48.1,48.1,4400.0,38.198,38.2139,38.1821,38.1821,4400.0
2005-01-07 13:50:00,48.14,48.16,48.1,48.16,14600.0,38.2139,38.2297,38.1821,38.2297,14600.0
2005-01-07 14:00:00,48.16,48.18,48.16,48.16,600.0,38.2297,38.2456,38.2297,38.2297,600.0
2005-01-07 14:10:00,48.11,48.16,48.06,48.13,4600.0,38.1901,38.2297,38.1504,38.2059,4600.0
2005-01-07 14:20:00,48.07,48.13,48.05,48.13,9700.0,38.1583,38.2059,38.1424,38.2059,9700.0
2005-01-07 14:30:00,48.15,48.15,48.06,48.07,4800.0,38.2218,38.2218,38.1504,38.1583,4800.0
2005-01-07 14:40:00,48.11,48.11,48.03,48.08,4100.0,38.1901,38.1901,38.1266,38.1662,4100.0
2005-01-07 14:50:00,48.01,48.1,48.01,48.1,4400.0,38.1107,38.1821,38.1107,38.1821,4400.0
2005-01-07 15:00:00,48.1,48.11,48.04,48.1,10000.0,38.1821,38.1901,38.1345,38.1821,10000.0
2005-01-07 15:10:00,48.06,48.09,48.04,48.09,5900.0,38.1504,38.1742,38.1345,38.1742,5900.0
2005-01-07 15:20:00,48.1,48.11,48.03,48.03,5400.0,38.1821,38.1901,38.1266,38.1266,5400.0
2005-01-07 15:30:00,48.05,48.11,48.05,48.08,14200.0,38.1424,38.1901,38.1424,38.1662,14200.0
2005-01-07 15:40:00,48.09,48.11,48.05,48.05,8100.0,38.1742,38.1901,38.1424,38.1424,8100.0
2005-01-07 15:50:00,48.0,48.03,47.95,47.96,8900.0,38.1027,38.1266,38.063,38.071,8900.0
2005-01-07 16:00:00,48.01,48.01,48.01,48.01,1000.0,38.1107,38.1107,38.1107,38.1107,1000.0
2005-01-07 16:10:00,48.01,48.01,48.01,48.01,36600.0,38.1107,38.1107,38.1107,38.1107,36600.0
2005-01-10 09:30:00,48.05,48.05,47.98,48.05,25600.0,38.1424,38.1424,38.0869,38.1424,25600.0
2005-01-10 09:40:00,47.98,48.04,47.96,48.01,7000.0,38.0869,38.1345,38.071,38.1107,7000.0
2005-01-10 09:50:00,48.1,48.1,48.1,48.1,100.0,38.1821,38.1821,38.1821,38.1821,100.0
2005-01-10 10:00:00,48.11,48.12,48.04,48.05,3100.0,38.1901,38.198,38.1345,38.1424,3100.0
2005-01-10 10:10:00,48.07,48.18,48.0,48.18,3500.0,38.1583,38.2456,38.1027,38.2456,3500.0
2005-01-10 10:20:00,48.22,48.24,48.22,48.24,200.0,38.2774,38.2933,38.2774,38.2933,200.0
2005-01-10 10:30:00,48.25,48.31,48.24,48.29,10600.0,38.3012,38.3488,38.2933,38.3329,10600.0
2005-01-10 10:40:00,48.3,48.31,48.3,48.31,700.0,38.3409,38.3488,38.3409,38.3488,700.0
2005-01-10 10:50:00,48.27,48.29,48.22,48.28,12800.0,38.3171,38.3329,38.2774,38.325,12800.0
2005-01-10 11:00:00,48.28,48.28,48.26,48.26,5300.0,38.325,38.325,38.3091,38.3091,5300.0
2005-01-10 11:10:00,48.29,48.29,48.29,48.29,100.0,38.3329,38.3329,38.3329,38.3329,100.0
2005-01-10 11:20:00,48.32,48.32,48.24,48.24,13300.0,38.3568,38.3568,38.2933,38.2933,13300.0
2005-01-10 11:30:00,48.3,48.32,48.23,48.25,5800.0,38.3409,38.3568,38.2853,38.3012,5800.0
2005-01-10 11:40:00,48.26,48.26,48.25,48.25,1200.0,38.3091,38.3091,38.3012,38.3012,1200.0
2005-01-10 11:50:00,48.25,48.29,48.23,48.29,6300.0,38.3012,38.3329,38.2853,38.3329,6300.0
2005-01-10 12:00:00,48.26,48.35,48.26,48.28,800.0,38.3091,38.3806,38.3091,38.325,800.0
2005-01-10 12:10:00,48.31,48.31,48.29,48.29,4100.0,38.3488,38.3488,38.3329,38.3329,4100.0
2005-01-10 12:20:00,48.29,48.33,48.28,48.33,2500.0,38.3329,38.3647,38.325,38.3647,2500.0
2005-01-10 12:30:00,48.26,48.36,48.26,48.36,4300.0,38.3091,38.3885,38.3091,38.3885,4300.0
2005-01-10 12:40:00,48.3,48.31,48.29,48.31,1600.0,38.3409,38.3488,38.3329,38.3488,1600.0
2005-01-10 12:50:00,48.26,48.33,48.26,48.29,700.0,38.3091,38.3647,38.3091,38.3329,700.0
2005-01-10 13:00:00,48.31,48.32,48.31,48.32,1500.0,38.3488,38.3568,38.3488,38.3568,1500.0
2005-01-10 13:10:00,48.31,48.42,48.31,48.41,5600.0,38.3488,38.4361,38.3488,38.4282,5600.0
2005-01-10 13:20:00,48.41,48.43,48.36,48.42,5400.0,38.4282,38.4441,38.3885,38.4361,5400.0
2005-01-10 13:30:00,48.42,48.43,48.36,48.36,7100.0,38.4361,38.4441,38.3885,38.3885,7100.0
2005-01-10 13:40:00,48.43,48.43,48.36,48.43,4600.0,38.4441,38.4441,38.3885,38.4441,4600.0
2005-01-10 13:50:00,48.42,48.43,48.4,48.42,2700.0,38.4361,38.4441,38.4203,38.4361,2700.0
2005-01-10 14:00:00,48.42,48.42,48.36,48.37,2000.0,38.4361,38.4361,38.3885,38.3964,2000.0
2005-01-10 14:10:00,48.34,48.37,48.31,48.37,6000.0,38.3726,38.3964,38.3488,38.3964,6000.0
2005-01-10 14:20:00,48.37,48.4,48.34,48.35,3800.0,38.3964,38.4203,38.3726,38.3806,3800.0
2005-01-10 14:30:00,48.38,48.38,48.34,48.37,8100.0,38.4044,38.4044,38.3726,38.3964,8100.0
2005-01-10 14:40:00,48.37,48.37,48.26,48.26,73000.0,38.3964,38.3964,38.3091,38.3091,73000.0
2005-01-10 14:50:00,48.29,48.35,48.26,48.3,14700.0,38.3329,38.3806,38.3091,38.3409,14700.0
2005-01-10 15:00:00,48.32,48.37,48.32,48.34,18800.0,38.3568,38.3964,38.3568,38.3726,18800.0
2005-01-10 15:10:00,48.34,48.34,48.26,48.27,6900.0,38.3726,38.3726,38.3091,38.3171,6900.0
2005-01-10 15:20:00,48.19,48.2,48.14,48.2,16700.0,38.2536,38.2615,38.2139,38.2615,16700.0
2005-01-10 15:30:00,48.15,48.18,48.08,48.18,10900.0,38.2218,38.2456,38.1662,38.2456,10900.0
2005-01-10 15:40:00,48.19,48.22,48.14,48.15,22300.0,38.2536,38.2774,38.2139,38.2218,22300.0
2005-01-10 15:50:00,48.16,48.22,48.13,48.22,7900.0,38.2297,38.2774,38.2059,38.2774,7900.0
2005-01-10 16:00:00,48.22,48.22,48.19,48.19,38700.0,38.2774,38.2774,38.2536,38.2536,38700.0
2005-01-10 16:10:00,48.19,48.19,48.19,48.19,0.0,38.2536,38.2536,38.2536,38.2536,0.0
2005-01-11 09:30:00,48.22,48.22,48.01,48.08,11400.0,38.2774,38.2774,38.1107,38.1662,11400.0
2005-01-11 09:40:00,48.02,48.05,47.93,47.93,13500.0,38.1186,38.1424,38.0472,38.0472,13500.0
2005-01-11 09:50:00,47.94,47.98,47.94,47.97,1200.0,38.0551,38.0869,38.0551,38.0789,1200.0
2005-01-11 10:00:00,48.06,48.07,47.88,47.95,6200.0,38.1504,38.1583,38.0075,38.063,6200.0
2005-01-11 10:10:00,47.99,48.03,47.95,47.95,2600.0,38.0948,38.1266,38.063,38.063,2600.0
2005-01-11 10:20:00,47.97,48.03,47.97,47.99,10000.0,38.0789,38.1266,38.0789,38.0948,10000.0
2005-01-11 10:30:00,48.03,48.03,47.93,47.93,4200.0,38.1266,38.1266,38.0472,38.0472,4200.0
2005-01-11 10:40:00,47.98,47.98,47.93,47.96,3100.0,38.0869,38.0869,38.0472,38.071,3100.0
2005-01-11 10:50:00,47.92,48.01,47.92,47.98,14900.0,38.0392,38.1107,38.0392,38.0869,14900.0
2005-01-11 11:00:00,48.0,48.03,48.0,48.03,1900.0,38.1027,38.1266,38.1027,38.1266,1900.0
2005-01-11 11:10:00,48.01,48.02,47.97,48.0,14300.0,38.1107,38.1186,38.0789,38.1027,14300.0
2005-01-11 11:20:00,47.98,48.0,47.95,48.0,3400.0,38.0869,38.1027,38.063,38.1027,3400.0
2005-01-11 11:30:00,47.97,48.03,47.97,48.03,1600.0,38.0789,38.1266,38.0789,38.1266,1600.0
2005-01-11 11:40:00,47.99,48.03,47.96,48.02,4400.0,38.0948,38.1266,38.071,38.1186,4400.0
2005-01-11 11:50:00,48.01,48.02,47.95,47.99,6900.0,38.1107,38.1186,38.063,38.0948,6900.0
2005-01-11 12:00:00,48.02,48.02,47.98,47.98,3000.0,38.1186,38.1186,38.0869,38.0869,3000.0
2005-01-11 12:10:00,47.94,47.99,47.84,47.92,98400.0,38.0551,38.0948,37.9757,38.0392,98400.0
2005-01-11 12:20:00,47.91,47.91,47.82,47.86,65300.0,38.0313,38.0313,37.9599,37.9916,65300.0
2005-01-11 12:30:00,47.86,47.93,47.85,47.87,40900.0,37.9916,38.0472,37.9837,37.9995,40900.0
2005-01-11 12:40:00,47.93,47.93,47.81,47.81,117500.0,38.0472,38.0472,37.9519,37.9519,117500.0
2005-01-11 12:50:00,47.81,47.89,47.81,47.89,1800.0,37.9519,38.0154,37.9519,38.0154,1800.0
2005-01-11 13:00:00,47.84,47.84,47.75,47.82,32600.0,37.9757,37.9757,37.9043,37.9599,32600.0
2005-01-11 13:10:00,47.83,47.84,47.8,47.83,8400.0,37.9678,37.9757,37.944,37.9678,8400.0
2005-01-11 13:20:00,47.83,47.88,47.79,47.85,83000.0,37.9678,38.0075,37.936,37.9837,83000.0
2005-01-11 13:30:00,47.88,47.9,47.85,47.85,165800.0,38.0075,38.0234,37.9837,37.9837,165800.0
2005-01-11 13:40:00,47.89,47.89,47.85,47.89,21700.0,38.0154,38.0154,37.9837,38.0154,21700.0
2005-01-11 13:50:00,47.94,48.0,47.92,47.95,20100.0,38.0551,38.1027,38.0392,38.063,20100.0
2005-01-11 14:00:00,47.95,48.04,47.94,48.04,31800.0,38.063,38.1345,38.0551,38.1345,31800.0
2005-01-11 14:10:00,48.03,48.1,47.98,47.98,15700.0,38.1266,38.1821,38.0869,38.0869,15700.0
2005-01-11 14:20:00,48.0,48.04,47.98,48.04,1000.0,38.1027,38.1345,38.0869,38.1345,1000.0
2005-01-11 14:30:00,48.04,48.04,47.92,47.99,9200.0,38.1345,38.1345,38.0392,38.0948,9200.0
2005-01-11 14:40:00,47.93,48.0,47.93,48.0,2200.0,38.0472,38.1027,38.0472,38.1027,2200.0
2005-01-11 14:50:00,47.92,47.98,47.9,47.96,5200.0,38.0392,38.0869,38.0234,38.071,5200.0
2005-01-11 15:00:00,47.97,47.98,47.91,47.98,11700.0,38.0789,38.0869,38.0313,38.0869,11700.0
2005-01-11 15:10:00,48.01,48.02,47.94,48.02,10500.0,38.1107,38.1186,38.0551,38.1186,10500.0
2005-01-11 15:20:00,47.96,48.03,47.96,47.99,9300.0,38.071,38.1266,38.071,38.0948,9300.0
2005-01-11 15:30:00,47.98,47.99,47.92,47.92,2700.0,38.0869,38.0948,38.0392,38.0392,2700.0
2005-01-11 15:40:00,48.0,48.03,47.93,48.03,35700.0,38.1027,38.1266,38.0472,38.1266,35700.0
2005-01-11 15:50:00,47.98,47.98,47.91,47.94,1200.0,38.0869,38.0869,38.0313,38.0551,1200.0
2005-01-11 16:00:00,47.94,47.94,47.94,47.94,0.0,38.0551,38.0551,38.0551,38.0551,0.0
2005-01-11 16:10:00,47.97,47.97,47.97,47.97,100.0,38.0789,38.0789,38.0789,38.0789,100.0
2005-01-12 09:30:00,48.0,48.12,47.97,48.04,53900.0,38.1027,38.198,38.0789,38.1345,53900.0
2005-01-12 09:40:00,48.04,48.09,47.98,48.0,23200.0,38.1345,38.1742,38.0869,38.1027,23200.0
2005-01-12 09:50:00,47.99,47.99,47.85,47.92,93400.0,38.0948,38.0948,37.9837,38.0392,93400.0
2005-01-12 10:00:00,47.91,48.02,47.91,48.01,1800.0,38.0313,38.1186,38.0313,38.1107,1800.0
2005-01-12 10:10:00,48.0,48.01,47.94,47.94,11500.0,38.1027,38.1107,38.0551,38.0551,11500.0
2005-01-12 10:20:00,47.87,47.9,47.81,47.83,6000.0,37.9995,38.0234,37.9519,37.9678,6000.0
2005-01-12 10:30:00,47.9,47.9,47.78,47.8,17100.0,38.0234,38.0234,37.9281,37.944,17100.0
2005-01-12 10:40:00,47.75,47.79,47.68,47.77,4100.0,37.9043,37.936,37.8487,37.9202,4100.0
2005-01-12 10:50:00,47.73,47.76,47.66,47.66,2100.0,37.8884,37.9122,37.8328,37.8328,2100.0
2005-01-12 11:00:00,47.73,47.77,47.67,47.77,1400.0,37.8884,37.9202,37.8408,37.9202,1400.0
2005-01-12 11:10:00,47.77,47.81,47.71,47.81,6700.0,37.9202,37.9519,37.8725,37.9519,6700.0
2005-01-12 11:20:00,47.8,47.8,47.72,47.76,2900.0,37.944,37.944,37.8805,37.9122,2900.0
2005-01-12 11:30:00,47.83,47.89,47.8,47.88,8100.0,37.9678,38.0154,37.944,38.0075,8100.0
2005-01-12 11:40:00,47.92,47.98,47.92,47.98,900.0,38.0392,38.0869,38.0392,38.0869,900.0
2005-01-12 11:50:00,47.98,47.99,47.96,47.98,1200.0,38.0869,38.0948,38.071,38.0869,1200.0
2005-01-12 12:00:00,47.91,47.95,47.9,47.9,4700.0,38.0313,38.063,38.0234,38.0234,4700.0
2005-01-12 12:10:00,47.9,47.98,47.85,47.94,29600.0,38.0234,38.0869,37.9837,38.0551,29600.0
2005-01-12 12:20:00,47.93,48.03,47.93,48.03,1600.0,38.0472,38.1266,38.0472,38.1266,1600.0
2005-01-12 12:30:00,48.01,48.02,47.98,47.99,3100.0,38.1107,38.1186,38.0869,38.0948,3100.0
2005-01-12 12:40:00,47.98,47.98,47.91,47.92,20000.0,38.0869,38.0869,38.0313,38.0392,20000.0
2005-01-12 12:50:00,47.91,47.95,47.88,47.88,36100.0,38.0313,38.063,38.0075,38.0075,36100.0
2005-01-12 13:00:00,47.92,47.92,47.87,47.89,8000.0,38.0392,38.0392,37.9995,38.0154,8000.0
2005-01-12 13:10:00,47.95,47.97,47.9,47.9,900.0,38.063,38.0789,38.0234,38.0234,900.0
2005-01-12 13:20:00,47.9,47.9,47.9,47.9,0.0,38.0234,38.0234,38.0234,38.0234,0.0
2005-01-12 13:30:00,47.89,47.89,47.8,47.8,1800.0,38.0154,38.0154,37.944,37.944,1800.0
2005-01-12 13:40:00,47.91,47.91,47.84,47.85,2400.0,38.0313,38.0313,37.9757,37.9837,2400.0
2005-01-12 13:50:00,47.8,47.83,47.79,47.82,1400.0,37.944,37.9678,37.936,37.9599,1400.0
2005-01-12 14:00:00,47.86,47.88,47.8,47.88,12100.0,37.9916,38.0075,37.944,38.0075,12100.0
2005-01-12 14:10:00,47.9,47.95,47.87,47.95,16700.0,38.0234,38.063,37.9995,38.063,16700.0
2005-01-12 14:20:00,47.96,47.96,47.89,47.94,12300.0,38.071,38.071,38.0154,38.0551,12300.0
2005-01-12 14:30:00,47.91,47.92,47.86,47.92,18000.0,38.0313,38.0392,37.9916,38.0392,18000.0
2005-01-12 14:40:00,47.87,47.87,47.81,47.81,600.0,37.9995,37.9995,37.9519,37.9519,600.0
2005-01-12 14:50:00,47.87,47.92,47.87,47.91,14600.0,37.9995,38.0392,37.9995,38.0313,14600.0
2005-01-12 15:00:00,47.88,47.98,47.88,47.96,15300.0,38.0075,38.0869,38.0075,38.071,15300.0
2005-01-12 15:10:00,47.96,47.96,47.92,47.92,12800.0,38.071,38.071,38.0392,38.0392,12800.0
2005-01-12 15:20:00,47.96,47.99,47.94,47.99,2100.0,38.071,38.0948,38.0551,38.0948,2100.0
2005-01-12 15:30:00,47.93,48.14,47.93,48.14,29200.0,38.0472,38.2139,38.0472,38.2139,29200.0
2005-01-12 15:40:00,48.14,48.17,48.06,48.13,26100.0,38.2139,38.2377,38.1504,38.2059,26100.0
2005-01-12 15:50:00,48.12,48.18,48.06,48.18,30200.0,38.198,38.2456,38.1504,38.2456,30200.0
2005-01-12 16:00:00,48.18,48.18,48.14,48.14,17500.0,38.2456,38.2456,38.2139,38.2139,17500.0
2005-01-12 16:10:00,48.14,48.14,48.14,48.14,0.0,38.2139,38.2139,38.2139,38.2139,0.0
2005-01-13 09:30:00,48.23,48.23,48.04,48.04,16700.0,38.2853,38.2853,38.1345,38.1345,16700.0
2005-01-13 09:40:00,48.04,48.08,47.95,47.97,4600.0,38.1345,38.1662,38.063,38.0789,4600.0
2005-01-13 09:50:00,47.98,48.05,47.93,48.02,12100.0,38.0869,38.1424,38.0472,38.1186,12100.0
2005-01-13 10:00:00,47.98,48.05,47.98,48.04,1700.0,38.0869,38.1424,38.0869,38.1345,1700.0
2005-01-13 10:10:00,48.02,48.06,48.0,48.0,20500.0,38.1186,38.1504,38.1027,38.1027,20500.0
2005-01-13 10:20:00,48.07,48.08,48.01,48.06,1900.0,38.1583,38.1662,38.1107,38.1504,1900.0
2005-01-13 10:30:00,48.06,48.09,48.03,48.08,9700.0,38.1504,38.1742,38.1266,38.1662,9700.0
2005-01-13 10:40:00,47.99,48.04,47.99,48.02,1700.0,38.0948,38.1345,38.0948,38.1186,1700.0
2005-01-13 10:50:00,47.98,47.98,47.96,47.98,2100.0,38.0869,38.0869,38.071,38.0869,2100.0
2005-01-13 11:00:00,47.92,48.02,47.9,47.96,4800.0,38.0392,38.1186,38.0234,38.071,4800.0
2005-01-13 11:10:00,48.01,48.01,47.93,47.99,5600.0,38.1107,38.1107,38.0472,38.0948,5600.0
2005-01-13 11:20:00,47.99,48.01,47.94,48.01,4700.0,38.0948,38.1107,38.0551,38.1107,4700.0
2005-01-13 11:30:00,48.01,48.01,47.96,47.97,1300.0,38.1107,38.1107,38.071,38.0789,1300.0
2005-01-13 11:40:00,47.97,47.97,47.86,47.89,13800.0,38.0789,38.0789,37.9916,38.0154,13800.0
2005-01-13 11:50:00,47.9,47.92,47.84,47.85,3000.0,38.0234,38.0392,37.9757,37.9837,3000.0
2005-01-13 12:00:00,47.91,47.91,47.91,47.91,2900.0,38.0313,38.0313,38.0313,38.0313,2900.0
2005-01-13 12:10:00,47.85,47.94,47.85,47.94,5900.0,37.9837,38.0551,37.9837,38.0551,5900.0
2005-01-13 12:20:00,47.94,47.94,47.93,47.94,2000.0,38.0551,38.0551,38.0472,38.0551,2000.0
2005-01-13 12:30:00,47.94,47.95,47.93,47.95,2600.0,38.0551,38.063,38.0472,38.063,2600.0
2005-01-13 12:40:00,47.96,47.97,47.95,47.96,1700.0,38.071,38.0789,38.063,38.071,1700.0
2005-01-13 12:50:00,47.96,47.96,47.94,47.94,200.0,38.071,38.071,38.0551,38.0551,200.0
2005-01-13 13:00:00,47.97,47.98,47.92,47.98,5700.0,38.0789,38.0869,38.0392,38.0869,5700.0
2005-01-13 13:10:00,47.93,47.99,47.92,47.98,3500.0,38.0472,38.0948,38.0392,38.0869,3500.0
2005-01-13 13:20:00,47.96,47.96,47.93,47.94,4600.0,38.071,38.071,38.0472,38.0551,4600.0
2005-01-13 13:30:00,47.92,47.96,47.92,47.96,24100.0,38.0392,38.071,38.0392,38.071,24100.0
2005-01-13 13:40:00,47.9,47.97,47.9,47.91,49200.0,38.0234,38.0789,38.0234,38.0313,49200.0
2005-01-13 13:50:00,47.98,48.0,47.93,48.0,23500.0,38.0869,38.1027,38.0472,38.1027,23500.0
2005-01-13 14:00:00,48.0,48.0,47.97,48.0,4400.0,38.1027,38.1027,38.0789,38.1027,4400.0
2005-01-13 14:10:00,48.0,48.0,47.93,48.0,18500.0,38.1027,38.1027,38.0472,38.1027,18500.0
2005-01-13 14:20:00,48.03,48.04,47.96,48.04,3100.0,38.1266,38.1345,38.071,38.1345,3100.0
2005-01-13 14:30:00,47.99,48.05,47.98,47.98,11400.0,38.0948,38.1424,38.0869,38.0869,11400.0
2005-01-13 14:40:00,47.94,47.98,47.94,47.98,2900.0,38.0551,38.0869,38.0551,38.0869,2900.0
2005-01-13 14:50:00,47.98,47.98,47.94,47.94,3600.0,38.0869,38.0869,38.0551,38.0551,3600.0
2005-01-13 15:00:00,47.91,47.91,47.86,47.86,500.0,38.0313,38.0313,37.9916,37.9916,500.0
2005-01-13 15:10:00,47.87,47.93,47.84,47.84,4900.0,37.9995,38.0472,37.9757,37.9757,4900.0
2005-01-13 15:20:00,47.84,47.85,47.73,47.75,5500.0,37.9757,37.9837,37.8884,37.9043,5500.0
2005-01-13 15:30:00,47.62,47.71,47.62,47.71,2500.0,37.8011,37.8725,37.8011,37.8725,2500.0
2005-01-13 15:40:00,47.71,47.71,47.55,47.62,34900.0,37.8725,37.8725,37.7455,37.8011,34900.0
2005-01-13 15:50:00,47.63,47.66,47.56,47.59,25900.0,37.809,37.8328,37.7535,37.7773,25900.0
2005-01-13 16:00:00,47.66,47.66,47.62,47.62,31400.0,37.8328,37.8328,37.8011,37.8011,31400.0
2005-01-13 16:10:00,47.67,47.67,47.67,47.67,200.0,37.8408,37.8408,37.8408,37.8408,200.0
2005-01-14 09:30:00,47.9,47.9,47.78,47.81,17500.0,38.0234,38.0234,37.9281,37.9519,17500.0
2005-01-14 09:40:00,47.76,47.76,47.67,47.67,3700.0,37.9122,37.9122,37.8408,37.8408,3700.0
2005-01-14 09:50:00,47.68,47.8,47.68,47.73,21500.0,37.8487,37.944,37.8487,37.8884,21500.0
2005-01-14 10:00:00,47.73,47.78,47.69,47.69,7100.0,37.8884,37.9281,37.8567,37.8567,7100.0
2005-01-14 10:10:00,47.73,47.8,47.67,47.8,3800.0,37.8884,37.944,37.8408,37.944,3800.0
2005-01-14 10:20:00,47.75,47.85,47.75,47.85,6400.0,37.9043,37.9837,37.9043,37.9837,6400.0
2005-01-14 10:30:00,47.85,47.86,47.83,47.86,3700.0,37.9837,37.9916,37.9678,37.9916,3700.0
2005-01-14 10:40:00,47.85,47.92,47.85,47.9,2600.0,37.9837,38.0392,37.9837,38.0234,2600.0
2005-01-14 10:50:00,47.88,47.88,47.84,47.86,5900.0,38.0075,38.0075,37.9757,37.9916,5900.0
2005-01-14 11:00:00,47.87,47.9,47.84,47.9,44100.0,37.9995,38.0234,37.9757,38.0234,44100.0
2005-01-14 11:10:00,47.89,47.89,47.81,47.81,5900.0,38.0154,38.0154,37.9519,37.9519,5900.0
2005-01-14 11:20:00,47.86,47.89,47.86,47.87,101000.0,37.9916,38.0154,37.9916,37.9995,101000.0
2005-01-14 11:30:00,47.84,47.9,47.83,47.87,59100.0,37.9757,38.0234,37.9678,37.9995,59100.0
2005-01-14 11:40:00,47.86,47.86,47.77,47.81,3300.0,37.9916,37.9916,37.9202,37.9519,3300.0
2005-01-14 11:50:00,47.81,47.83,47.76,47.81,5700.0,37.9519,37.9678,37.9122,37.9519,5700.0
2005-01-14 12:00:00,47.81,47.84,47.81,47.84,1200.0,37.9519,37.9757,37.9519,37.9757,1200.0
2005-01-14 12:10:00,47.84,47.85,47.79,47.85,5000.0,37.9757,37.9837,37.936,37.9837,5000.0
2005-01-14 12:20:00,47.87,47.91,47.87,47.91,13800.0,37.9995,38.0313,37.9995,38.0313,13800.0
2005-01-14 12:30:00,47.92,47.94,47.9,47.93,4700.0,38.0392,38.0551,38.0234,38.0472,4700.0
2005-01-14 12:40:00,47.94,47.95,47.91,47.91,50200.0,38.0551,38.063,38.0313,38.0313,50200.0
2005-01-14 12:50:00,47.93,47.93,47.87,47.87,4000.0,38.0472,38.0472,37.9995,37.9995,4000.0
2005-01-14 13:00:00,47.87,47.92,47.85,47.87,6900.0,37.9995,38.0392,37.9837,37.9995,6900.0
2005-01-14 13:10:00,47.91,47.91,47.84,47.84,201000.0,38.0313,38.0313,37.9757,37.9757,201000.0
2005-01-14 13:20:00,47.86,47.89,47.83,47.89,103400.0,37.9916,38.0154,37.9678,38.0154,103400.0
2005-01-14 13:30:00,47.89,47.89,47.85,47.85,16700.0,38.0154,38.0154,37.9837,37.9837,16700.0
2005-01-14 13:40:00,47.87,47.88,47.85,47.87,31700.0,37.9995,38.0075,37.9837,37.9995,31700.0
2005-01-14 13:50:00,47.86,47.87,47.85,47.87,14800.0,37.9916,37.9995,37.9837,37.9995,14800.0
2005-01-14 14:00:00,47.8,47.89,47.8,47.83,1900.0,37.944,38.0154,37.944,37.9678,1900.0
2005-01-14 14:10:00,47.9,47.9,47.85,47.85,70100.0,38.0234,38.0234,37.9837,37.9837,70100.0
2005-01-14 14:20:00,47.87,47.91,47.85,47.91,4900.0,37.9995,38.0313,37.9837,38.0313,4900.0
2005-01-14 14:30:00,47.89,47.92,47.85,47.85,113700.0,38.0154,38.0392,37.9837,37.9837,113700.0
2005-01-14 14:40:00,47.86,47.86,47.84,47.84,300.0,37.9916,37.9916,37.9757,37.9757,300.0
2005-01-14 14:50:00,47.84,47.97,47.84,47.97,900.0,37.9757,38.0789,37.9757,38.0789,900.0
2005-01-14 15:00:00,47.89,47.95,47.87,47.87,5700.0,38.0154,38.063,37.9995,37.9995,5700.0
2005-01-14 15:10:00,47.93,47.94,47.88,47.92,107600.0,38.0472,38.0551,38.0075,38.0392,107600.0
2005-01-14 15:20:00,47.92,47.94,47.89,47.93,101000.0,38.0392,38.0551,38.0154,38.0472,101000.0
2005-01-14 15:30:00,47.93,47.95,47.89,47.95,3600.0,38.0472,38.063,38.0154,38.063,3600.0
2005-01-14 15:40:00,47.92,47.99,47.92,47.97,5300.0,38.0392,38.0948,38.0392,38.0789,5300.0
2005-01-14 15:50:00,47.97,47.97,47.93,47.93,2300.0,38.0789,38.0789,38.0472,38.0472,2300.0
2005-01-14 16:00:00,47.92,47.92,47.92,47.92,12100.0,38.0392,38.0392,38.0392,38.0392,12100.0
2005-01-14 16:10:00,47.9,47.9,47.9,47.9,600.0,38.0234,38.0234,38.0234,38.0234,600.0
2005-01-18 09:30:00,47.98,47.98,47.71,47.71,699200.0,38.0869,38.0869,37.8725,37.8725,699200.0
2005-01-18 09:40:00,47.75,47.78,47.74,47.78,3800.0,37.9043,37.9281,37.8963,37.9281,3800.0
2005-01-18 09:50:00,47.76,47.8,47.76,47.77,4000.0,37.9122,37.944,37.9122,37.9202,4000.0
2005-01-18 10:00:00,47.83,47.83,47.77,47.82,6900.0,37.9678,37.9678,37.9202,37.9599,6900.0
2005-01-18 10:10:00,47.79,47.8,47.73,47.74,13500.0,37.936,37.944,37.8884,37.8963,13500.0
2005-01-18 10:20:00,47.79,47.85,47.74,47.85,10300.0,37.936,37.9837,37.8963,37.9837,10300.0
2005-01-18 10:30:00,47.89,48.06,47.89,48.04,9400.0,38.0154,38.1504,38.0154,38.1345,9400.0
2005-01-18 10:40:00,48.03,48.12,48.02,48.08,21800.0,38.1266,38.198,38.1186,38.1662,21800.0
2005-01-18 10:50:00,48.08,48.14,48.06,48.06,6300.0,38.1662,38.2139,38.1504,38.1504,6300.0
2005-01-18 11:00:00,48.08,48.09,48.05,48.05,13800.0,38.1662,38.1742,38.1424,38.1424,13800.0
2005-01-18 11:10:00,48.08,48.1,48.06,48.1,15800.0,38.1662,38.1821,38.1504,38.1821,15800.0
2005-01-18 11:20:00,48.11,48.13,48.08,48.11,6300.0,38.1901,38.2059,38.1662,38.1901,6300.0
2005-01-18 11:30:00,48.11,48.21,48.09,48.2,10700.0,38.1901,38.2694,38.1742,38.2615,10700.0
2005-01-18 11:40:00,48.21,48.21,48.15,48.2,17300.0,38.2694,38.2694,38.2218,38.2615,17300.0
2005-01-18 11:50:00,48.19,48.21,48.16,48.2,27100.0,38.2536,38.2694,38.2297,38.2615,27100.0
2005-01-18 12:00:00,48.19,48.21,48.16,48.21,13300.0,38.2536,38.2694,38.2297,38.2694,13300.0
2005-01-18 12:10:00,48.21,48.24,48.17,48.23,8000.0,38.2694,38.2933,38.2377,38.2853,8000.0
2005-01-18 12:20:00,48.22,48.23,48.21,48.22,9600.0,38.2774,38.2853,38.2694,38.2774,9600.0
2005-01-18 12:30:00,48.23,48.23,48.14,48.2,9600.0,38.2853,38.2853,38.2139,38.2615,9600.0
2005-01-18 12:40:00,48.17,48.2,48.16,48.2,17600.0,38.2377,38.2615,38.2297,38.2615,17600.0
2005-01-18 12:50:00,48.2,48.2,48.17,48.19,3400.0,38.2615,38.2615,38.2377,38.2536,3400.0
2005-01-18 13:00:00,48.18,48.2,48.15,48.15,37000.0,38.2456,38.2615,38.2218,38.2218,37000.0
2005-01-18 13:10:00,48.16,48.2,48.12,48.12,64700.0,38.2297,38.2615,38.198,38.198,64700.0
2005-01-18 13:20:00,48.14,48.19,48.11,48.19,15300.0,38.2139,38.2536,38.1901,38.2536,15300.0
2005-01-18 13:30:00,48.19,48.21,48.16,48.19,28600.0,38.2536,38.2694,38.2297,38.2536,28600.0
2005-01-18 13:40:00,48.19,48.26,48.18,48.26,8500.0,38.2536,38.3091,38.2456,38.3091,8500.0
2005-01-18 13:50:00,48.26,48.26,48.23,48.23,5800.0,38.3091,38.3091,38.2853,38.2853,5800.0
2005-01-18 14:00:00,48.18,48.25,48.17,48.22,26400.0,38.2456,38.3012,38.2377,38.2774,26400.0
2005-01-18 14:10:00,48.22,48.27,48.16,48.23,36800.0,38.2774,38.3171,38.2297,38.2853,36800.0
2005-01-18 14:20:00,48.23,48.26,48.17,48.25,8600.0,38.2853,38.3091,38.2377,38.3012,8600.0
2005-01-18 14:30:00,48.29,48.29,48.19,48.23,9400.0,38.3329,38.3329,38.2536,38.2853,9400.0
2005-01-18 14:40:00,48.2,48.21,48.14,48.21,8800.0,38.2615,38.2694,38.2139,38.2694,8800.0
2005-01-18 14:50:00,48.21,48.21,48.14,48.17,5300.0,38.2694,38.2694,38.2139,38.2377,5300.0
2005-01-18 15:00:00,48.21,48.21,48.13,48.2,12800.0,38.2694,38.2694,38.2059,38.2615,12800.0
2005-01-18 15:10:00,48.18,48.25,48.16,48.25,18400.0,38.2456,38.3012,38.2297,38.3012,18400.0
2005-01-18 15:20:00,48.25,48.26,48.18,48.23,17000.0,38.3012,38.3091,38.2456,38.2853,17000.0
2005-01-18 15:30:00,48.23,48.24,48.15,48.21,67500.0,38.2853,38.2933,38.2218,38.2694,67500.0
2005-01-18 15:40:00,48.23,48.27,48.2,48.26,5700.0,38.2853,38.3171,38.2615,38.3091,5700.0
2005-01-18 15:50:00,48.28,48.34,48.23,48.23,45400.0,38.325,38.3726,38.2853,38.2853,45400.0
2005-01-18 16:00:00,48.28,48.28,48.28,48.28,138200.0,38.325,38.325,38.325,38.325,138200.0
2005-01-18 16:10:00,48.28,48.28,48.28,48.28,0.0,38.325,38.325,38.325,38.325,0.0
2005-01-19 09:30:00,48.29,48.29,48.2,48.26,19000.0,38.3329,38.3329,38.2615,38.3091,19000.0
2005-01-19 09:40:00,48.21,48.24,48.2,48.2,4300.0,38.2694,38.2933,38.2615,38.2615,4300.0
2005-01-19 09:50:00,48.2,48.21,48.15,48.2,2100.0,38.2615,38.2694,38.2218,38.2615,2100.0
2005-01-19 10:00:00,48.23,48.23,48.17,48.2,4500.0,38.2853,38.2853,38.2377,38.2615,4500.0
2005-01-19 10:10:00,48.19,48.21,48.12,48.12,9000.0,38.2536,38.2694,38.198,38.198,9000.0
2005-01-19 10:20:00,48.14,48.14,48.11,48.11,3600.0,38.2139,38.2139,38.1901,38.1901,3600.0
2005-01-19 10:30:00,48.05,48.1,48.0,48.06,4000.0,38.1424,38.1821,38.1027,38.1504,4000.0
2005-01-19 10:40:00,48.06,48.07,48.05,48.05,14300.0,38.1504,38.1583,38.1424,38.1424,14300.0
2005-01-19 10:50:00,48.0,48.06,48.0,48.06,7000.0,38.1027,38.1504,38.1027,38.1504,7000.0
2005-01-19 11:00:00,48.04,48.09,48.0,48.02,4600.0,38.1345,38.1742,38.1027,38.1186,4600.0
2005-01-19 11:10:00,48.08,48.08,48.0,48.05,6700.0,38.1662,38.1662,38.1027,38.1424,6700.0
2005-01-19 11:20:00,48.0,48.1,48.0,48.09,7600.0,38.1027,38.1821,38.1027,38.1742,7600.0
2005-01-19 11:30:00,48.08,48.11,48.08,48.09,2200.0,38.1662,38.1901,38.1662,38.1742,2200.0
2005-01-19 11:40:00,48.03,48.09,48.02,48.05,40300.0,38.1266,38.1742,38.1186,38.1424,40300.0
2005-01-19 11:50:00,48.04,48.04,47.96,48.03,4500.0,38.1345,38.1345,38.071,38.1266,4500.0
2005-01-19 12:00:00,48.03,48.05,47.92,48.0,11100.0,38.1266,38.1424,38.0392,38.1027,11100.0
2005-01-19 12:10:00,48.0,48.01,48.0,48.01,10400.0,38.1027,38.1107,38.1027,38.1107,10400.0
2005-01-19 12:20:00,47.94,48.0,47.94,47.99,2900.0,38.0551,38.1027,38.0551,38.0948,2900.0
2005-01-19 12:30:00,48.0,48.02,48.0,48.0,15000.0,38.1027,38.1186,38.1027,38.1027,15000.0
2005-01-19 12:40:00,48.02,48.05,48.01,48.05,8600.0,38.1186,38.1424,38.1107,38.1424,8600.0
2005-01-19 12:50:00,48.06,48.08,48.05,48.08,2900.0,38.1504,38.1662,38.1424,38.1662,2900.0
2005-01-19 13:00:00,48.07,48.08,47.99,47.99,7600.0,38.1583,38.1662,38.0948,38.0948,7600.0
2005-01-19 13:10:00,48.05,48.06,47.98,48.02,1700.0,38.1424,38.1504,38.0869,38.1186,1700.0
2005-01-19 13:20:00,48.05,48.07,48.02,48.07,5700.0,38.1424,38.1583,38.1186,38.1583,5700.0
2005-01-19 13:30:00,48.05,48.05,47.97,47.97,1700.0,38.1424,38.1424,38.0789,38.0789,1700.0
2005-01-19 13:40:00,48.04,48.04,48.02,48.02,1800.0,38.1345,38.1345,38.1186,38.1186,1800.0
2005-01-19 13:50:00,48.04,48.04,47.96,48.03,2800.0,38.1345,38.1345,38.071,38.1266,2800.0
2005-01-19 14:00:00,48.03,48.03,48.03,48.03,300.0,38.1266,38.1266,38.1266,38.1266,300.0
2005-01-19 14:10:00,48.01,48.03,47.99,48.03,4900.0,38.1107,38.1266,38.0948,38.1266,4900.0
2005-01-19 14:20:00,48.04,48.09,48.04,48.04,19800.0,38.1345,38.1742,38.1345,38.1345,19800.0
2005-01-19 14:30:00,48.1,48.1,48.04,48.04,3000.0,38.1821,38.1821,38.1345,38.1345,3000.0
2005-01-19 14:40:00,48.1,48.1,48.05,48.05,6600.0,38.1821,38.1821,38.1424,38.1424,6600.0
2005-01-19 14:50:00,48.07,48.07,48.02,48.05,3100.0,38.1583,38.1583,38.1186,38.1424,3100.0
2005-01-19 15:00:00,48.03,48.07,48.0,48.06,9000.0,38.1266,38.1583,38.1027,38.1504,9000.0
2005-01-19 15:10:00,48.05,48.05,47.9,47.94,7600.0,38.1424,38.1424,38.0234,38.0551,7600.0
2005-01-19 15:20:00,47.98,47.98,47.89,47.89,1600.0,38.0869,38.0869,38.0154,38.0154,1600.0
2005-01-19 15:30:00,47.83,47.87,47.76,47.81,4000.0,37.9678,37.9995,37.9122,37.9519,4000.0
2005-01-19 15:40:00,47.84,47.86,47.76,47.81,19400.0,37.9757,37.9916,37.9122,37.9519,19400.0
2005-01-19 15:50:00,47.81,47.84,47.78,47.78,7200.0,37.9519,37.9757,37.9281,37.9281,7200.0
2005-01-19 16:00:00,47.75,47.75,47.75,47.75,200.0,37.9043,37.9043,37.9043,37.9043,200.0
2005-01-19 16:10:00,47.79,47.79,47.71,47.71,111500.0,37.936,37.936,37.8725,37.8725,111500.0
2005-01-20 09:30:00,47.55,47.64,47.51,47.58,10000.0,37.7455,37.817,37.7138,37.7693,10000.0
2005-01-20 09:40:00,47.65,47.65,47.5,47.5,5100.0,37.8249,37.8249,37.7058,37.7058,5100.0
2005-01-20 09:50:00,47.52,47.52,47.48,47.48,32500.0,37.7217,37.7217,37.69,37.69,32500.0
2005-01-20 10:00:00,47.55,47.62,47.5,47.62,7100.0,37.7455,37.8011,37.7058,37.8011,7100.0
2005-01-20 10:10:00,47.58,47.71,47.58,47.66,29500.0,37.7693,37.8725,37.7693,37.8328,29500.0
2005-01-20 10:20:00,47.64,47.68,47.61,47.68,4700.0,37.817,37.8487,37.7932,37.8487,4700.0
2005-01-20 10:30:00,47.59,47.59,47.51,47.57,13500.0,37.7773,37.7773,37.7138,37.7614,13500.0
2005-01-20 10:40:00,47.59,47.59,47.53,47.58,2400.0,37.7773,37.7773,37.7296,37.7693,2400.0
2005-01-20 10:50:00,47.65,47.65,47.58,47.58,4600.0,37.8249,37.8249,37.7693,37.7693,4600.0
2005-01-20 11:00:00,47.6,47.66,47.52,47.66,7300.0,37.7852,37.8328,37.7217,37.8328,7300.0
2005-01-20 11:10:00,47.6,47.62,47.56,47.62,6900.0,37.7852,37.8011,37.7535,37.8011,6900.0
2005-01-20 11:20:00,47.58,47.59,47.52,47.52,1700.0,37.7693,37.7773,37.7217,37.7217,1700.0
2005-01-20 11:30:00,47.61,47.61,47.56,47.58,1300.0,37.7932,37.7932,37.7535,37.7693,1300.0
2005-01-20 11:40:00,47.65,47.65,47.6,47.63,2200.0,37.8249,37.8249,37.7852,37.809,2200.0
2005-01-20 11:50:00,47.68,47.68,47.58,47.59,1600.0,37.8487,37.8487,37.7693,37.7773,1600.0
2005-01-20 12:00:00,47.61,47.61,47.58,47.61,6400.0,37.7932,37.7932,37.7693,37.7932,6400.0
2005-01-20 12:10:00,47.6,47.6,47.55,47.59,2000.0,37.7852,37.7852,37.7455,37.7773,2000.0
2005-01-20 12:20:00,47.55,47.58,47.54,47.58,2400.0,37.7455,37.7693,37.7376,37.7693,2400.0
2005-01-20 12:30:00,47.58,47.58,47.52,47.52,3400.0,37.7693,37.7693,37.7217,37.7217,3400.0
2005-01-20 12:40:00,47.53,47.55,47.47,47.55,6100.0,37.7296,37.7455,37.682,37.7455,6100.0
2005-01-20 12:50:00,47.55,47.55,47.52,47.52,4600.0,37.7455,37.7455,37.7217,37.7217,4600.0
2005-01-20 13:00:00,47.52,47.55,47.46,47.47,14100.0,37.7217,37.7455,37.6741,37.682,14100.0
2005-01-20 13:10:00,47.41,47.41,47.32,47.32,11500.0,37.6344,37.6344,37.5629,37.5629,11500.0
2005-01-20 13:20:00,47.36,47.43,47.36,47.43,5900.0,37.5947,37.6503,37.5947,37.6503,5900.0
2005-01-20 13:30:00,47.35,47.42,47.34,47.4,14900.0,37.5868,37.6423,37.5788,37.6265,14900.0
2005-01-20 13:40:00,47.4,47.45,47.37,47.38,700.0,37.6265,37.6661,37.6026,37.6106,700.0
2005-01-20 13:50:00,47.43,47.43,47.39,47.4,800.0,37.6503,37.6503,37.6185,37.6265,800.0
2005-01-20 14:00:00,47.41,47.49,47.39,47.49,3700.0,37.6344,37.6979,37.6185,37.6979,3700.0
2005-01-20 14:10:00,47.54,47.54,47.54,47.54,2800.0,37.7376,37.7376,37.7376,37.7376,2800.0
2005-01-20 14:20:00,47.54,47.57,47.46,47.46,3800.0,37.7376,37.7614,37.6741,37.6741,3800.0
2005-01-20 14:30:00,47.5,47.57,47.44,47.5,5000.0,37.7058,37.7614,37.6582,37.7058,5000.0
2005-01-20 14:40:00,47.49,47.55,47.43,47.54,4500.0,37.6979,37.7455,37.6503,37.7376,4500.0
2005-01-20 14:50:00,47.55,47.56,47.52,47.52,3800.0,37.7455,37.7535,37.7217,37.7217,3800.0
2005-01-20 15:00:00,47.49,47.51,47.44,47.5,10800.0,37.6979,37.7138,37.6582,37.7058,10800.0
2005-01-20 15:10:00,47.5,47.56,47.5,47.55,4600.0,37.7058,37.7535,37.7058,37.7455,4600.0
2005-01-20 15:20:00,47.54,47.54,47.46,47.49,3300.0,37.7376,37.7376,37.6741,37.6979,3300.0
2005-01-20 15:30:00,47.44,47.5,47.4,47.5,20700.0,37.6582,37.7058,37.6265,37.7058,20700.0
2005-01-20 15:40:00,47.45,47.45,47.36,47.4,5100.0,37.6661,37.6661,37.5947,37.6265,5100.0
2005-01-20 15:50:00,47.4,47.41,47.35,47.41,14200.0,37.6265,37.6344,37.5868,37.6344,14200.0
2005-01-20 16:00:00,47.39,47.43,47.38,47.38,28800.0,37.6185,37.6503,37.6106,37.6106,28800.0
2005-01-20 16:10:00,47.38,47.38,47.38,47.38,0.0,37.6106,37.6106,37.6106,37.6106,0.0
2005-01-21 09:30:00,47.5,47.53,47.39,47.39,14300.0,37.7058,37.7296,37.6185,37.6185,14300.0
2005-01-21 09:40:00,47.49,47.49,47.38,47.44,91100.0,37.6979,37.6979,37.6106,37.6582,91100.0
2005-01-21 09:50:00,47.38,47.41,47.32,47.41,11400.0,37.6106,37.6344,37.5629,37.6344,11400.0
2005-01-21 10:00:00,47.45,47.45,47.37,47.37,8100.0,37.6661,37.6661,37.6026,37.6026,8100.0
2005-01-21 10:10:00,47.43,47.43,47.29,47.38,3900.0,37.6503,37.6503,37.5391,37.6106,3900.0
2005-01-21 10:20:00,47.45,47.52,47.45,47.52,6900.0,37.6661,37.7217,37.6661,37.7217,6900.0
2005-01-21 10:30:00,47.47,47.5,47.43,47.5,4300.0,37.682,37.7058,37.6503,37.7058,4300.0
2005-01-21 10:40:00,47.46,47.51,47.45,47.51,1700.0,37.6741,37.7138,37.6661,37.7138,1700.0
2005-01-21 10:50:00,47.49,47.49,47.45,47.45,2100.0,37.6979,37.6979,37.6661,37.6661,2100.0
2005-01-21 11:00:00,47.44,47.44,47.41,47.44,17100.0,37.6582,37.6582,37.6344,37.6582,17100.0
2005-01-21 11:10:00,47.39,47.45,47.39,47.4,5600.0,37.6185,37.6661,37.6185,37.6265,5600.0
2005-01-21 11:20:00,47.43,47.48,47.43,47.43,1500.0,37.6503,37.69,37.6503,37.6503,1500.0
2005-01-21 11:30:00,47.47,47.5,47.37,47.37,11600.0,37.682,37.7058,37.6026,37.6026,11600.0
2005-01-21 11:40:00,47.45,47.47,47.4,47.41,2200.0,37.6661,37.682,37.6265,37.6344,2200.0
2005-01-21 11:50:00,47.37,47.43,47.37,47.43,1500.0,37.6026,37.6503,37.6026,37.6503,1500.0
2005-01-21 12:00:00,47.37,47.43,47.31,47.31,8500.0,37.6026,37.6503,37.555,37.555,8500.0
2005-01-21 12:10:00,47.33,47.4,47.33,47.4,7200.0,37.5709,37.6265,37.5709,37.6265,7200.0
2005-01-21 12:20:00,47.42,47.42,47.35,47.36,7200.0,37.6423,37.6423,37.5868,37.5947,7200.0
2005-01-21 12:30:00,47.4,47.41,47.35,47.41,32700.0,37.6265,37.6344,37.5868,37.6344,32700.0
2005-01-21 12:40:00,47.41,47.43,47.37,47.43,1600.0,37.6344,37.6503,37.6026,37.6503,1600.0
2005-01-21 12:50:00,47.35,47.42,47.35,47.4,3400.0,37.5868,37.6423,37.5868,37.6265,3400.0
2005-01-21 13:00:00,47.39,47.39,47.38,47.38,500.0,37.6185,37.6185,37.6106,37.6106,500.0
2005-01-21 13:10:00,47.37,47.4,47.31,47.31,5900.0,37.6026,37.6265,37.555,37.555,5900.0
2005-01-21 13:20:00,47.3,47.36,47.27,47.27,11400.0,37.5471,37.5947,37.5233,37.5233,11400.0
2005-01-21 13:30:00,47.27,47.31,47.27,47.27,5000.0,37.5233,37.555,37.5233,37.5233,5000.0
2005-01-21 13:40:00,47.25,47.25,47.16,47.16,23500.0,37.5074,37.5074,37.4359,37.4359,23500.0
2005-01-21 13:50:00,47.21,47.23,47.09,47.23,1800.0,37.4756,37.4915,37.3804,37.4915,1800.0
2005-01-21 14:00:00,47.23,47.26,47.18,47.26,4400.0,37.4915,37.5153,37.4518,37.5153,4400.0
2005-01-21 14:10:00,47.25,47.26,47.2,47.2,5600.0,37.5074,37.5153,37.4677,37.4677,5600.0
2005-01-21 14:20:00,47.19,47.26,47.14,47.21,4400.0,37.4598,37.5153,37.4201,37.4756,4400.0
2005-01-21 14:30:00,47.27,47.27,47.2,47.2,1800.0,37.5233,37.5233,37.4677,37.4677,1800.0
2005-01-21 14:40:00,47.15,47.15,47.14,47.15,1700.0,37.428,37.428,37.4201,37.428,1700.0
2005-01-21 14:50:00,47.14,47.14,47.06,47.08,9100.0,37.4201,37.4201,37.3566,37.3724,9100.0
2005-01-21 15:00:00,47.13,47.13,47.08,47.08,3600.0,37.4121,37.4121,37.3724,37.3724,3600.0
2005-01-21 15:10:00,47.03,47.06,47.01,47.01,4400.0,37.3327,37.3566,37.3169,37.3169,4400.0
2005-01-21 15:20:00,47.02,47.17,47.02,47.1,4000.0,37.3248,37.4439,37.3248,37.3883,4000.0
2005-01-21 15:30:00,47.15,47.15,47.08,47.15,15000.0,37.428,37.428,37.3724,37.428,15000.0
2005-01-21 15:40:00,47.07,47.1,47.04,47.04,19200.0,37.3645,37.3883,37.3407,37.3407,19200.0
2005-01-21 15:50:00,47.04,47.09,47.04,47.04,6400.0,37.3407,37.3804,37.3407,37.3407,6400.0
2005-01-21 16:00:00,47.04,47.04,46.93,47.01,11700.0,37.3407,37.3407,37.2534,37.3169,11700.0
2005-01-21 16:10:00,47.01,47.01,47.01,47.01,0.0,37.3169,37.3169,37.3169,37.3169,0.0
2005-01-24 09:30:00,47.16,47.28,47.16,47.21,17500.0,37.4359,37.5312,37.4359,37.4756,17500.0
2005-01-24 09:40:00,47.14,47.14,47.1,47.1,43900.0,37.4201,37.4201,37.3883,37.3883,43900.0
2005-01-24 09:50:00,47.06,47.06,46.96,47.0,30000.0,37.3566,37.3566,37.2772,37.3089,30000.0
2005-01-24 10:00:00,46.94,47.02,46.94,46.94,4000.0,37.2613,37.3248,37.2613,37.2613,4000.0
2005-01-24 10:10:00,46.96,47.0,46.88,46.93,8300.0,37.2772,37.3089,37.2137,37.2534,8300.0
2005-01-24 10:20:00,47.08,47.08,46.93,46.93,2000.0,37.3724,37.3724,37.2534,37.2534,2000.0
2005-01-24 10:30:00,46.98,47.09,46.98,47.02,3700.0,37.2931,37.3804,37.2931,37.3248,3700.0
2005-01-24 10:40:00,47.03,47.04,46.97,47.0,3400.0,37.3327,37.3407,37.2851,37.3089,3400.0
2005-01-24 10:50:00,46.94,46.94,46.92,46.93,2400.0,37.2613,37.2613,37.2454,37.2534,2400.0
2005-01-24 11:00:00,46.93,46.94,46.86,46.9,6000.0,37.2534,37.2613,37.1978,37.2295,6000.0
2005-01-24 11:10:00,46.91,46.91,46.84,46.84,18100.0,37.2375,37.2375,37.1819,37.1819,18100.0
2005-01-24 11:20:00,46.93,47.02,46.93,47.0,16400.0,37.2534,37.3248,37.2534,37.3089,16400.0
2005-01-24 11:30:00,46.99,47.02,46.94,46.98,12900.0,37.301,37.3248,37.2613,37.2931,12900.0
2005-01-24 11:40:00,46.97,46.97,46.88,46.95,5400.0,37.2851,37.2851,37.2137,37.2692,5400.0
2005-01-24 11:50:00,46.9,46.97,46.89,46.97,11300.0,37.2295,37.2851,37.2216,37.2851,11300.0
2005-01-24 12:00:00,47.0,47.02,46.91,46.96,4200.0,37.3089,37.3248,37.2375,37.2772,4200.0
2005-01-24 12:10:00,46.96,46.96,46.88,46.92,2800.0,37.2772,37.2772,37.2137,37.2454,2800.0
2005-01-24 12:20:00,46.91,46.96,46.91,46.93,1800.0,37.2375,37.2772,37.2375,37.2534,1800.0
2005-01-24 12:30:00,46.9,46.9,46.83,46.83,206000.0,37.2295,37.2295,37.174,37.174,206000.0
2005-01-24 12:40:00,46.9,46.94,46.85,46.94,8300.0,37.2295,37.2613,37.1899,37.2613,8300.0
2005-01-24 12:50:00,46.89,46.95,46.88,46.94,6300.0,37.2216,37.2692,37.2137,37.2613,6300.0
2005-01-24 13:00:00,46.96,46.99,46.93,46.99,15100.0,37.2772,37.301,37.2534,37.301,15100.0
2005-01-24 13:10:00,46.92,47.02,46.92,47.02,3900.0,37.2454,37.3248,37.2454,37.3248,3900.0
2005-01-24 13:20:00,47.04,47.04,47.02,47.04,3700.0,37.3407,37.3407,37.3248,37.3407,3700.0
2005-01-24 13:30:00,47.0,47.03,47.0,47.01,3900.0,37.3089,37.3327,37.3089,37.3169,3900.0
2005-01-24 13:40:00,46.95,47.01,46.9,46.96,12600.0,37.2692,37.3169,37.2295,37.2772,12600.0
2005-01-24 13:50:00,46.96,46.98,46.92,46.93,10900.0,37.2772,37.2931,37.2454,37.2534,10900.0
2005-01-24 14:00:00,46.9,46.96,46.9,46.93,1900.0,37.2295,37.2772,37.2295,37.2534,1900.0
2005-01-24 14:10:00,46.93,46.99,46.9,46.98,6500.0,37.2534,37.301,37.2295,37.2931,6500.0
2005-01-24 14:20:00,46.97,46.97,46.87,46.87,4100.0,37.2851,37.2851,37.2057,37.2057,4100.0
2005-01-24 14:30:00,46.87,46.9,46.83,46.87,5400.0,37.2057,37.2295,37.174,37.2057,5400.0
2005-01-24 14:40:00,46.92,46.92,46.83,46.83,1700.0,37.2454,37.2454,37.174,37.174,1700.0
2005-01-24 14:50:00,46.82,46.86,46.74,46.77,6300.0,37.166,37.1978,37.1025,37.1264,6300.0
2005-01-24 15:00:00,46.75,46.8,46.74,46.74,7900.0,37.1105,37.1502,37.1025,37.1025,7900.0
2005-01-24 15:10:00,46.86,46.87,46.78,46.8,84900.0,37.1978,37.2057,37.1343,37.1502,84900.0
2005-01-24 15:20:00,46.84,46.85,46.76,46.76,3900.0,37.1819,37.1899,37.1184,37.1184,3900.0
2005-01-24 15:30:00,46.78,46.85,46.78,46.83,6400.0,37.1343,37.1899,37.1343,37.174,6400.0
2005-01-24 15:40:00,46.79,46.79,46.67,46.72,15300.0,37.1422,37.1422,37.047,37.0867,15300.0
2005-01-24 15:50:00,46.72,46.73,46.64,46.64,11000.0,37.0867,37.0946,37.0232,37.0232,11000.0
2005-01-24 16:00:00,46.63,46.68,46.63,46.65,127000.0,37.0152,37.0549,37.0152,37.0311,127000.0
2005-01-24 16:10:00,46.78,46.78,46.78,46.78,100.0,37.1343,37.1343,37.1343,37.1343,100.0
2005-01-25 09:30:00,46.96,46.99,46.96,46.99,78600.0,37.2772,37.301,37.2772,37.301,78600.0
2005-01-25 09:40:00,47.01,47.1,47.01,47.08,53100.0,37.3169,37.3883,37.3169,37.3724,53100.0
2005-01-25 09:50:00,47.06,47.12,47.05,47.1,21100.0,37.3566,37.4042,37.3486,37.3883,21100.0
2005-01-25 10:00:00,47.1,47.15,47.06,47.12,14600.0,37.3883,37.428,37.3566,37.4042,14600.0
2005-01-25 10:10:00,47.11,47.15,47.11,47.15,2200.0,37.3962,37.428,37.3962,37.428,2200.0
2005-01-25 10:20:00,47.12,47.17,47.1,47.16,5400.0,37.4042,37.4439,37.3883,37.4359,5400.0
2005-01-25 10:30:00,47.2,47.2,47.16,47.16,5300.0,37.4677,37.4677,37.4359,37.4359,5300.0
2005-01-25 10:40:00,47.15,47.22,47.14,47.16,28700.0,37.428,37.4836,37.4201,37.4359,28700.0
2005-01-25 10:50:00,47.16,47.16,47.12,47.16,14900.0,37.4359,37.4359,37.4042,37.4359,14900.0
2005-01-25 11:00:00,47.13,47.19,47.1,47.19,12000.0,37.4121,37.4598,37.3883,37.4598,12000.0
2005-01-25 11:10:00,47.18,47.18,47.12,47.15,12100.0,37.4518,37.4518,37.4042,37.428,12100.0
2005-01-25 11:20:00,47.14,47.16,47.13,47.15,14600.0,37.4201,37.4359,37.4121,37.428,14600.0
2005-01-25 11:30:00,47.13,47.18,47.12,47.12,17200.0,37.4121,37.4518,37.4042,37.4042,17200.0
2005-01-25 11:40:00,47.11,47.11,47.02,47.02,4500.0,37.3962,37.3962,37.3248,37.3248,4500.0
2005-01-25 11:50:00,47.09,47.09,47.05,47.08,3400.0,37.3804,37.3804,37.3486,37.3724,3400.0
2005-01-25 12:00:00,47.05,47.07,47.01,47.07,10800.0,37.3486,37.3645,37.3169,37.3645,10800.0
2005-01-25 12:10:00,47.02,47.08,47.01,47.01,2500.0,37.3248,37.3724,37.3169,37.3169,2500.0
2005-01-25 12:20:00,47.06,47.09,47.03,47.07,3500.0,37.3566,37.3804,37.3327,37.3645,3500.0
2005-01-25 12:30:00,47.06,47.09,47.03,47.03,4500.0,37.3566,37.3804,37.3327,37.3327,4500.0
2005-01-25 12:40:00,47.1,47.11,47.06,47.06,7100.0,37.3883,37.3962,37.3566,37.3566,7100.0
2005-01-25 12:50:00,47.09,47.09,47.02,47.02,151700.0,37.3804,37.3804,37.3248,37.3248,151700.0
2005-01-25 13:00:00,47.06,47.1,47.03,47.1,11700.0,37.3566,37.3883,37.3327,37.3883,11700.0
2005-01-25 13:10:00,47.16,47.16,47.15,47.15,2700.0,37.4359,37.4359,37.428,37.428,2700.0
2005-01-25 13:20:00,47.14,47.18,47.12,47.17,4400.0,37.4201,37.4518,37.4042,37.4439,4400.0
2005-01-25 13:30:00,47.17,47.17,47.1,47.1,2400.0,37.4439,37.4439,37.3883,37.3883,2400.0
2005-01-25 13:40:00,47.11,47.14,47.11,47.14,1400.0,37.3962,37.4201,37.3962,37.4201,1400.0
2005-01-25 13:50:00,47.14,47.16,47.1,47.1,3100.0,37.4201,37.4359,37.3883,37.3883,3100.0
2005-01-25 14:00:00,47.11,47.12,47.05,47.1,21800.0,37.3962,37.4042,37.3486,37.3883,21800.0
2005-01-25 14:10:00,47.05,47.1,47.05,47.06,5400.0,37.3486,37.3883,37.3486,37.3566,5400.0
2005-01-25 14:20:00,47.05,47.06,47.0,47.0,1900.0,37.3486,37.3566,37.3089,37.3089,1900.0
2005-01-25 14:30:00,46.98,47.03,46.96,46.96,4000.0,37.2931,37.3327,37.2772,37.2772,4000.0
2005-01-25 14:40:00,47.02,47.05,47.0,47.05,4500.0,37.3248,37.3486,37.3089,37.3486,4500.0
2005-01-25 14:50:00,47.05,47.06,47.01,47.02,3400.0,37.3486,37.3566,37.3169,37.3248,3400.0
2005-01-25 15:00:00,47.06,47.09,47.06,47.06,10800.0,37.3566,37.3804,37.3566,37.3566,10800.0
2005-01-25 15:10:00,47.08,47.08,46.95,46.95,16200.0,37.3724,37.3724,37.2692,37.2692,16200.0
2005-01-25 15:20:00,46.99,46.99,46.91,46.98,7800.0,37.301,37.301,37.2375,37.2931,7800.0
2005-01-25 15:30:00,46.96,46.99,46.93,46.99,2900.0,37.2772,37.301,37.2534,37.301,2900.0
2005-01-25 15:40:00,46.93,46.98,46.87,46.89,8900.0,37.2534,37.2931,37.2057,37.2216,8900.0
2005-01-25 15:50:00,46.97,46.97,46.91,46.94,7400.0,37.2851,37.2851,37.2375,37.2613,7400.0
2005-01-25 16:00:00,46.95,46.97,46.95,46.97,29700.0,37.2692,37.2851,37.2692,37.2851,29700.0
2005-01-25 16:10:00,46.92,46.92,46.92,46.92,51400.0,37.2454,37.2454,37.2454,37.2454,51400.0
2005-01-26 09:30:00,47.3,47.3,47.2,47.2,6400.0,37.5471,37.5471,37.4677,37.4677,6400.0
2005-01-26 09:40:00,47.21,47.25,47.17,47.17,5300.0,37.4756,37.5074,37.4439,37.4439,5300.0
2005-01-26 09:50:00,47.21,47.22,47.14,47.22,5500.0,37.4756,37.4836,37.4201,37.4836,5500.0
2005-01-26 10:00:00,47.25,47.28,47.21,47.24,15600.0,37.5074,37.5312,37.4756,37.4994,15600.0
2005-01-26 10:10:00,47.24,47.26,47.22,47.24,7100.0,37.4994,37.5153,37.4836,37.4994,7100.0
2005-01-26 10:20:00,47.23,47.26,47.2,47.23,8000.0,37.4915,37.5153,37.4677,37.4915,8000.0
2005-01-26 10:30:00,47.21,47.22,47.14,47.21,13200.0,37.4756,37.4836,37.4201,37.4756,13200.0
2005-01-26 10:40:00,47.18,47.24,47.17,47.23,13400.0,37.4518,37.4994,37.4439,37.4915,13400.0
2005-01-26 10:50:00,47.19,47.25,47.19,47.25,4400.0,37.4598,37.5074,37.4598,37.5074,4400.0
2005-01-26 11:00:00,47.23,47.31,47.21,47.31,9900.0,37.4915,37.555,37.4756,37.555,9900.0
2005-01-26 11:10:00,47.19,47.23,47.17,47.23,4900.0,37.4598,37.4915,37.4439,37.4915,4900.0
2005-01-26 11:20:00,47.23,47.23,47.11,47.16,2900.0,37.4915,37.4915,37.3962,37.4359,2900.0
2005-01-26 11:30:00,47.1,47.17,47.09,47.09,2900.0,37.3883,37.4439,37.3804,37.3804,2900.0
2005-01-26 11:40:00,47.12,47.17,47.08,47.14,12200.0,37.4042,37.4439,37.3724,37.4201,12200.0
2005-01-26 11:50:00,47.12,47.15,47.09,47.11,22700.0,37.4042,37.428,37.3804,37.3962,22700.0
2005-01-26 12:00:00,47.1,47.15,47.1,47.1,3200.0,37.3883,37.428,37.3883,37.3883,3200.0
2005-01-26 12:10:00,47.15,47.18,47.12,47.12,5400.0,37.428,37.4518,37.4042,37.4042,5400.0
2005-01-26 12:20:00,47.12,47.14,47.08,47.13,7100.0,37.4042,37.4201,37.3724,37.4121,7100.0
2005-01-26 12:30:00,47.07,47.13,47.07,47.13,4800.0,37.3645,37.4121,37.3645,37.4121,4800.0
2005-01-26 12:40:00,47.08,47.18,47.08,47.14,3600.0,37.3724,37.4518,37.3724,37.4201,3600.0
2005-01-26 12:50:00,47.1,47.13,47.07,47.11,7600.0,37.3883,37.4121,37.3645,37.3962,7600.0
2005-01-26 13:00:00,47.09,47.16,47.09,47.12,4500.0,37.3804,37.4359,37.3804,37.4042,4500.0
2005-01-26 13:10:00,47.15,47.19,47.12,47.12,18000.0,37.428,37.4598,37.4042,37.4042,18000.0
2005-01-26 13:20:00,47.11,47.17,47.11,47.13,10300.0,37.3962,37.4439,37.3962,37.4121,10300.0
2005-01-26 13:30:00,47.17,47.18,47.11,47.18,2800.0,37.4439,37.4518,37.3962,37.4518,2800.0
2005-01-26 13:40:00,47.19,47.23,47.14,47.21,2800.0,37.4598,37.4915,37.4201,37.4756,2800.0
2005-01-26 13:50:00,47.22,47.24,47.18,47.19,13000.0,37.4836,37.4994,37.4518,37.4598,13000.0
2005-01-26 14:00:00,47.24,47.24,47.19,47.2,3400.0,37.4994,37.4994,37.4598,37.4677,3400.0
2005-01-26 14:10:00,47.19,47.24,47.16,47.21,11100.0,37.4598,37.4994,37.4359,37.4756,11100.0
2005-01-26 14:20:00,47.14,47.24,47.14,47.17,5200.0,37.4201,37.4994,37.4201,37.4439,5200.0
2005-01-26 14:30:00,47.21,47.22,47.16,47.22,2800.0,37.4756,37.4836,37.4359,37.4836,2800.0
2005-01-26 14:40:00,47.19,47.22,47.16,47.17,5400.0,37.4598,37.4836,37.4359,37.4439,5400.0
2005-01-26 14:50:00,47.17,47.2,47.15,47.2,4600.0,37.4439,37.4677,37.428,37.4677,4600.0
2005-01-26 15:00:00,47.2,47.24,47.15,47.19,17400.0,37.4677,37.4994,37.428,37.4598,17400.0
2005-01-26 15:10:00,47.18,47.19,47.1,47.17,9600.0,37.4518,37.4598,37.3883,37.4439,9600.0
2005-01-26 15:20:00,47.12,47.25,47.12,47.2,10700.0,37.4042,37.5074,37.4042,37.4677,10700.0
2005-01-26 15:30:00,47.19,47.29,47.18,47.29,11100.0,37.4598,37.5391,37.4518,37.5391,11100.0
2005-01-26 15:40:00,47.27,47.29,47.24,47.28,6600.0,37.5233,37.5391,37.4994,37.5312,6600.0
2005-01-26 15:50:00,47.3,47.3,47.19,47.19,19100.0,37.5471,37.5471,37.4598,37.4598,19100.0
2005-01-26 16:00:00,47.19,47.19,47.19,47.19,0.0,37.4598,37.4598,37.4598,37.4598,0.0
2005-01-26 16:10:00,47.2,47.23,47.18,47.18,18600.0,37.4677,37.4915,37.4518,37.4518,18600.0
2005-01-27 09:30:00,47.22,47.22,47.07,47.07,9700.0,37.4836,37.4836,37.3645,37.3645,9700.0
2005-01-27 09:40:00,47.1,47.1,47.08,47.08,1700.0,37.3883,37.3883,37.3724,37.3724,1700.0
2005-01-27 09:50:00,47.12,47.12,47.12,47.12,1800.0,37.4042,37.4042,37.4042,37.4042,1800.0
2005-01-27 10:00:00,47.15,47.21,47.15,47.21,4800.0,37.428,37.4756,37.428,37.4756,4800.0
2005-01-27 10:10:00,47.19,47.19,47.07,47.14,52300.0,37.4598,37.4598,37.3645,37.4201,52300.0
2005-01-27 10:20:00,47.14,47.16,47.11,47.16,3600.0,37.4201,37.4359,37.3962,37.4359,3600.0
2005-01-27 10:30:00,47.15,47.16,47.12,47.12,109000.0,37.428,37.4359,37.4042,37.4042,109000.0
2005-01-27 10:40:00,47.19,47.22,47.17,47.21,11300.0,37.4598,37.4836,37.4439,37.4756,11300.0
2005-01-27 10:50:00,47.21,47.27,47.18,47.27,4500.0,37.4756,37.5233,37.4518,37.5233,4500.0
2005-01-27 11:00:00,47.25,47.3,47.24,47.3,3000.0,37.5074,37.5471,37.4994,37.5471,3000.0
2005-01-27 11:10:00,47.31,47.34,47.31,47.34,3700.0,37.555,37.5788,37.555,37.5788,3700.0
2005-01-27 11:20:00,47.3,47.35,47.27,47.27,8700.0,37.5471,37.5868,37.5233,37.5233,8700.0
2005-01-27 11:30:00,47.3,47.31,47.29,47.29,500.0,37.5471,37.555,37.5391,37.5391,500.0
2005-01-27 11:40:00,47.35,47.35,47.28,47.31,1700.0,37.5868,37.5868,37.5312,37.555,1700.0
2005-01-27 11:50:00,47.32,47.35,47.32,47.35,3300.0,37.5629,37.5868,37.5629,37.5868,3300.0
2005-01-27 12:00:00,47.3,47.33,47.3,47.3,7100.0,37.5471,37.5709,37.5471,37.5471,7100.0
2005-01-27 12:10:00,47.32,47.33,47.29,47.29,7900.0,37.5629,37.5709,37.5391,37.5391,7900.0
2005-01-27 12:20:00,47.29,47.29,47.28,47.28,9700.0,37.5391,37.5391,37.5312,37.5312,9700.0
2005-01-27 12:30:00,47.28,47.29,47.26,47.29,2500.0,37.5312,37.5391,37.5153,37.5391,2500.0
2005-01-27 12:40:00,47.33,47.33,47.29,47.29,15500.0,37.5709,37.5709,37.5391,37.5391,15500.0
2005-01-27 12:50:00,47.27,47.27,47.27,47.27,4300.0,37.5233,37.5233,37.5233,37.5233,4300.0
2005-01-27 13:00:00,47.29,47.29,47.21,47.25,14100.0,37.5391,37.5391,37.4756,37.5074,14100.0
2005-01-27 13:10:00,47.18,47.24,47.18,47.24,1700.0,37.4518,37.4994,37.4518,37.4994,1700.0
2005-01-27 13:20:00,47.2,47.24,47.2,47.24,2400.0,37.4677,37.4994,37.4677,37.4994,2400.0
2005-01-27 13:30:00,47.14,47.17,47.12,47.13,3500.0,37.4201,37.4439,37.4042,37.4121,3500.0
2005-01-27 13:40:00,47.18,47.18,47.15,47.15,1100.0,37.4518,37.4518,37.428,37.428,1100.0
2005-01-27 13:50:00,47.13,47.13,47.12,47.13,900.0,37.4121,37.4121,37.4042,37.4121,900.0
2005-01-27 14:00:00,47.13,47.15,47.09,47.14,4900.0,37.4121,37.428,37.3804,37.4201,4900.0
2005-01-27 14:10:00,47.16,47.16,47.1,47.1,3900.0,37.4359,37.4359,37.3883,37.3883,3900.0
2005-01-27 14:20:00,47.13,47.17,47.13,47.15,2800.0,37.4121,37.4439,37.4121,37.428,2800.0
2005-01-27 14:30:00,47.13,47.17,47.13,47.16,3700.0,37.4121,37.4439,37.4121,37.4359,3700.0
2005-01-27 14:40:00,47.17,47.17,47.11,47.15,8500.0,37.4439,37.4439,37.3962,37.428,8500.0
2005-01-27 14:50:00,47.13,47.13,47.07,47.11,4300.0,37.4121,37.4121,37.3645,37.3962,4300.0
2005-01-27 15:00:00,47.12,47.15,47.1,47.13,1800.0,37.4042,37.428,37.3883,37.4121,1800.0
2005-01-27 15:10:00,47.11,47.16,47.11,47.15,8400.0,37.3962,37.4359,37.3962,37.428,8400.0
2005-01-27 15:20:00,47.17,47.26,47.16,47.25,2800.0,37.4439,37.5153,37.4359,37.5074,2800.0
2005-01-27 15:30:00,47.25,47.29,47.21,47.28,13400.0,37.5074,37.5391,37.4756,37.5312,13400.0
2005-01-27 15:40:00,47.29,47.29,47.26,47.26,2200.0,37.5391,37.5391,37.5153,37.5153,2200.0
2005-01-27 15:50:00,47.25,47.28,47.25,47.25,12700.0,37.5074,37.5312,37.5074,37.5074,12700.0
2005-01-27 16:00:00,47.28,47.28,47.28,47.28,64000.0,37.5312,37.5312,37.5312,37.5312,64000.0
2005-01-27 16:10:00,47.24,47.29,47.24,47.29,8200.0,37.4994,37.5391,37.4994,37.5391,8200.0
2005-01-28 09:30:00,47.15,47.4,47.15,47.33,19500.0,37.428,37.6265,37.428,37.5709,19500.0
2005-01-28 09:40:00,47.28,47.3,47.22,47.29,10500.0,37.5312,37.5471,37.4836,37.5391,10500.0
2005-01-28 09:50:00,47.27,47.29,47.24,47.27,6900.0,37.5233,37.5391,37.4994,37.5233,6900.0
2005-01-28 10:00:00,47.28,47.28,47.22,47.22,900.0,37.5312,37.5312,37.4836,37.4836,900.0
2005-01-28 10:10:00,47.26,47.28,47.24,47.28,700.0,37.5153,37.5312,37.4994,37.5312,700.0
2005-01-28 10:20:00,47.3,47.33,47.29,47.33,1700.0,37.5471,37.5709,37.5391,37.5709,1700.0
2005-01-28 10:30:00,47.31,47.32,47.26,47.32,12100.0,37.555,37.5629,37.5153,37.5629,12100.0
2005-01-28 10:40:00,47.33,47.36,47.2,47.2,9900.0,37.5709,37.5947,37.4677,37.4677,9900.0
2005-01-28 10:50:00,47.26,47.26,47.16,47.22,5300.0,37.5153,37.5153,37.4359,37.4836,5300.0
2005-01-28 11:00:00,47.19,47.21,47.12,47.12,22900.0,37.4598,37.4756,37.4042,37.4042,22900.0
2005-01-28 11:10:00,47.09,47.09,46.95,46.95,1800.0,37.3804,37.3804,37.2692,37.2692,1800.0
2005-01-28 11:20:00,46.91,47.0,46.91,46.95,1200.0,37.2375,37.3089,37.2375,37.2692,1200.0
2005-01-28 11:30:00,46.99,47.02,46.99,47.0,4100.0,37.301,37.3248,37.301,37.3089,4100.0
2005-01-28 11:40:00,47.01,47.01,46.94,46.99,1900.0,37.3169,37.3169,37.2613,37.301,1900.0
2005-01-28 11:50:00,46.98,47.01,46.95,47.01,92700.0,37.2931,37.3169,37.2692,37.3169,92700.0
2005-01-28 12:00:00,46.98,46.99,46.98,46.99,1200.0,37.2931,37.301,37.2931,37.301,1200.0
2005-01-28 12:10:00,46.95,46.95,46.95,46.95,5200.0,37.2692,37.2692,37.2692,37.2692,5200.0
2005-01-28 12:20:00,47.0,47.01,46.95,46.95,2800.0,37.3089,37.3169,37.2692,37.2692,2800.0
2005-01-28 12:30:00,46.98,47.0,46.94,46.94,2800.0,37.2931,37.3089,37.2613,37.2613,2800.0
2005-01-28 12:40:00,46.91,46.93,46.89,46.92,59800.0,37.2375,37.2534,37.2216,37.2454,59800.0
2005-01-28 12:50:00,46.93,46.93,46.93,46.93,33300.0,37.2534,37.2534,37.2534,37.2534,33300.0
2005-01-28 13:00:00,46.92,46.93,46.92,46.93,4600.0,37.2454,37.2534,37.2454,37.2534,4600.0
2005-01-28 13:10:00,46.95,46.98,46.95,46.98,2500.0,37.2692,37.2931,37.2692,37.2931,2500.0
2005-01-28 13:20:00,46.95,47.02,46.95,47.02,900.0,37.2692,37.3248,37.2692,37.3248,900.0
2005-01-28 13:30:00,47.0,47.0,46.97,46.97,11000.0,37.3089,37.3089,37.2851,37.2851,11000.0
2005-01-28 13:40:00,46.94,46.98,46.94,46.98,11500.0,37.2613,37.2931,37.2613,37.2931,11500.0
2005-01-28 13:50:00,46.98,47.0,46.93,46.93,3500.0,37.2931,37.3089,37.2534,37.2534,3500.0
2005-01-28 14:00:00,46.92,46.95,46.9,46.9,1000.0,37.2454,37.2692,37.2295,37.2295,1000.0
2005-01-28 14:10:00,46.87,46.95,46.87,46.95,5500.0,37.2057,37.2692,37.2057,37.2692,5500.0
2005-01-28 14:20:00,46.94,47.01,46.94,47.0,4600.0,37.2613,37.3169,37.2613,37.3089,4600.0
2005-01-28 14:30:00,46.95,47.02,46.93,46.98,13800.0,37.2692,37.3248,37.2534,37.2931,13800.0
2005-01-28 14:40:00,47.03,47.03,46.95,46.95,7200.0,37.3327,37.3327,37.2692,37.2692,7200.0
2005-01-28 14:50:00,46.96,46.98,46.96,46.98,1400.0,37.2772,37.2931,37.2772,37.2931,1400.0
2005-01-28 15:00:00,46.97,47.01,46.94,47.01,700.0,37.2851,37.3169,37.2613,37.3169,700.0
2005-01-28 15:10:00,46.97,47.03,46.95,46.97,3300.0,37.2851,37.3327,37.2692,37.2851,3300.0
2005-01-28 15:20:00,47.02,47.02,46.93,46.93,17800.0,37.3248,37.3248,37.2534,37.2534,17800.0
2005-01-28 15:30:00,46.95,46.98,46.91,46.95,1700.0,37.2692,37.2931,37.2375,37.2692,1700.0
2005-01-28 15:40:00,47.02,47.12,47.02,47.06,3400.0,37.3248,37.4042,37.3248,37.3566,3400.0
2005-01-28 15:50:00,47.11,47.14,47.09,47.11,2000.0,37.3962,37.4201,37.3804,37.3962,2000.0
2005-01-28 16:00:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-01-28 16:10:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-01-31 09:30:00,47.6,47.6,47.46,47.46,9200.0,37.7852,37.7852,37.6741,37.6741,9200.0
2005-01-31 09:40:00,47.47,47.47,47.38,47.42,7700.0,37.682,37.682,37.6106,37.6423,7700.0
2005-01-31 09:50:00,47.44,47.46,47.42,47.43,3100.0,37.6582,37.6741,37.6423,37.6503,3100.0
2005-01-31 10:00:00,47.48,47.51,47.46,47.46,7700.0,37.69,37.7138,37.6741,37.6741,7700.0
2005-01-31 10:10:00,47.46,47.47,47.41,47.41,22400.0,37.6741,37.682,37.6344,37.6344,22400.0
2005-01-31 10:20:00,47.41,47.44,47.38,47.44,24100.0,37.6344,37.6582,37.6106,37.6582,24100.0
2005-01-31 10:30:00,47.43,47.45,47.4,47.43,1800.0,37.6503,37.6661,37.6265,37.6503,1800.0
2005-01-31 10:40:00,47.44,47.44,47.39,47.43,6200.0,37.6582,37.6582,37.6185,37.6503,6200.0
2005-01-31 10:50:00,47.42,47.44,47.42,47.44,1200.0,37.6423,37.6582,37.6423,37.6582,1200.0
2005-01-31 11:00:00,47.41,47.41,47.36,47.4,3300.0,37.6344,37.6344,37.5947,37.6265,3300.0
2005-01-31 11:10:00,47.4,47.43,47.39,47.43,22300.0,37.6265,37.6503,37.6185,37.6503,22300.0
2005-01-31 11:20:00,47.4,47.45,47.4,47.45,23600.0,37.6265,37.6661,37.6265,37.6661,23600.0
2005-01-31 11:30:00,47.44,47.45,47.38,47.44,3100.0,37.6582,37.6661,37.6106,37.6582,3100.0
2005-01-31 11:40:00,47.44,47.45,47.44,47.45,5500.0,37.6582,37.6661,37.6582,37.6661,5500.0
2005-01-31 11:50:00,47.43,47.44,47.39,47.39,5200.0,37.6503,37.6582,37.6185,37.6185,5200.0
2005-01-31 12:00:00,47.44,47.44,47.4,47.43,5800.0,37.6582,37.6582,37.6265,37.6503,5800.0
2005-01-31 12:10:00,47.43,47.43,47.43,47.43,500.0,37.6503,37.6503,37.6503,37.6503,500.0
2005-01-31 12:20:00,47.39,47.52,47.39,47.52,12600.0,37.6185,37.7217,37.6185,37.7217,12600.0
2005-01-31 12:30:00,47.5,47.5,47.45,47.46,7400.0,37.7058,37.7058,37.6661,37.6741,7400.0
2005-01-31 12:40:00,47.47,47.52,47.47,47.48,4100.0,37.682,37.7217,37.682,37.69,4100.0
2005-01-31 12:50:00,47.48,47.5,47.47,47.5,9000.0,37.69,37.7058,37.682,37.7058,9000.0
2005-01-31 13:00:00,47.52,47.52,47.44,47.44,1100.0,37.7217,37.7217,37.6582,37.6582,1100.0
2005-01-31 13:10:00,47.51,47.51,47.44,47.47,4000.0,37.7138,37.7138,37.6582,37.682,4000.0
2005-01-31 13:20:00,47.43,47.46,47.43,47.44,8100.0,37.6503,37.6741,37.6503,37.6582,8100.0
2005-01-31 13:30:00,47.45,47.45,47.4,47.4,2300.0,37.6661,37.6661,37.6265,37.6265,2300.0
2005-01-31 13:40:00,47.42,47.45,47.42,47.42,3200.0,37.6423,37.6661,37.6423,37.6423,3200.0
2005-01-31 13:50:00,47.42,47.42,47.35,47.37,20200.0,37.6423,37.6423,37.5868,37.6026,20200.0
2005-01-31 14:00:00,47.36,47.42,47.36,47.39,5200.0,37.5947,37.6423,37.5947,37.6185,5200.0
2005-01-31 14:10:00,47.44,47.47,47.41,47.45,5500.0,37.6582,37.682,37.6344,37.6661,5500.0
2005-01-31 14:20:00,47.39,47.43,47.37,47.39,12700.0,37.6185,37.6503,37.6026,37.6185,12700.0
2005-01-31 14:30:00,47.35,47.46,47.34,47.44,11500.0,37.5868,37.6741,37.5788,37.6582,11500.0
2005-01-31 14:40:00,47.43,47.47,47.42,47.42,13100.0,37.6503,37.682,37.6423,37.6423,13100.0
2005-01-31 14:50:00,47.42,47.46,47.41,47.46,38800.0,37.6423,37.6741,37.6344,37.6741,38800.0
2005-01-31 15:00:00,47.41,47.44,47.33,47.33,5900.0,37.6344,37.6582,37.5709,37.5709,5900.0
2005-01-31 15:10:00,47.36,47.37,47.32,47.37,3600.0,37.5947,37.6026,37.5629,37.6026,3600.0
2005-01-31 15:20:00,47.31,47.35,47.27,47.35,2300.0,37.555,37.5868,37.5233,37.5868,2300.0
2005-01-31 15:30:00,47.31,47.35,47.27,47.31,67300.0,37.555,37.5868,37.5233,37.555,67300.0
2005-01-31 15:40:00,47.34,47.41,47.34,47.36,37700.0,37.5788,37.6344,37.5788,37.5947,37700.0
2005-01-31 15:50:00,47.38,47.49,47.38,47.45,21000.0,37.6106,37.6979,37.6106,37.6661,21000.0
2005-01-31 16:00:00,47.4,47.45,47.4,47.45,638500.0,37.6265,37.6661,37.6265,37.6661,638500.0
2005-01-31 16:10:00,47.45,47.45,47.45,47.45,0.0,37.6661,37.6661,37.6661,37.6661,0.0
2005-02-01 09:30:00,47.68,47.68,47.48,47.52,18800.0,37.8487,37.8487,37.69,37.7217,18800.0
2005-02-01 09:40:00,47.51,47.51,47.43,47.45,1700.0,37.7138,37.7138,37.6503,37.6661,1700.0
2005-02-01 09:50:00,47.45,47.48,47.42,47.48,7700.0,37.6661,37.69,37.6423,37.69,7700.0
2005-02-01 10:00:00,47.44,47.48,47.44,47.47,6400.0,37.6582,37.69,37.6582,37.682,6400.0
2005-02-01 10:10:00,47.5,47.51,47.45,47.5,3000.0,37.7058,37.7138,37.6661,37.7058,3000.0
2005-02-01 10:20:00,47.44,47.53,47.44,47.53,10800.0,37.6582,37.7296,37.6582,37.7296,10800.0
2005-02-01 10:30:00,47.5,47.56,47.49,47.56,7300.0,37.7058,37.7535,37.6979,37.7535,7300.0
2005-02-01 10:40:00,47.56,47.56,47.53,47.56,7700.0,37.7535,37.7535,37.7296,37.7535,7700.0
2005-02-01 10:50:00,47.55,47.55,47.49,47.54,11800.0,37.7455,37.7455,37.6979,37.7376,11800.0
2005-02-01 11:00:00,47.52,47.59,47.5,47.59,11500.0,37.7217,37.7773,37.7058,37.7773,11500.0
2005-02-01 11:10:00,47.58,47.61,47.54,47.6,5600.0,37.7693,37.7932,37.7376,37.7852,5600.0
2005-02-01 11:20:00,47.61,47.61,47.55,47.58,4900.0,37.7932,37.7932,37.7455,37.7693,4900.0
2005-02-01 11:30:00,47.53,47.62,47.53,47.59,11200.0,37.7296,37.8011,37.7296,37.7773,11200.0
2005-02-01 11:40:00,47.59,47.67,47.57,47.67,4100.0,37.7773,37.8408,37.7614,37.8408,4100.0
2005-02-01 11:50:00,47.67,47.67,47.63,47.67,15500.0,37.8408,37.8408,37.809,37.8408,15500.0
2005-02-01 12:00:00,47.65,47.71,47.64,47.71,12500.0,37.8249,37.8725,37.817,37.8725,12500.0
2005-02-01 12:10:00,47.7,47.74,47.7,47.73,5000.0,37.8646,37.8963,37.8646,37.8884,5000.0
2005-02-01 12:20:00,47.71,47.72,47.67,47.72,18600.0,37.8725,37.8805,37.8408,37.8805,18600.0
2005-02-01 12:30:00,47.71,47.72,47.66,47.66,12600.0,37.8725,37.8805,37.8328,37.8328,12600.0
2005-02-01 12:40:00,47.69,47.69,47.63,47.63,56200.0,37.8567,37.8567,37.809,37.809,56200.0
2005-02-01 12:50:00,47.64,47.68,47.63,47.68,87600.0,37.817,37.8487,37.809,37.8487,87600.0
2005-02-01 13:00:00,47.69,47.69,47.64,47.64,10700.0,37.8567,37.8567,37.817,37.817,10700.0
2005-02-01 13:10:00,47.64,47.67,47.63,47.66,15000.0,37.817,37.8408,37.809,37.8328,15000.0
2005-02-01 13:20:00,47.67,47.68,47.67,47.68,6800.0,37.8408,37.8487,37.8408,37.8487,6800.0
2005-02-01 13:30:00,47.67,47.68,47.63,47.64,4100.0,37.8408,37.8487,37.809,37.817,4100.0
2005-02-01 13:40:00,47.65,47.69,47.64,47.69,2800.0,37.8249,37.8567,37.817,37.8567,2800.0
2005-02-01 13:50:00,47.66,47.69,47.66,47.69,4400.0,37.8328,37.8567,37.8328,37.8567,4400.0
2005-02-01 14:00:00,47.69,47.74,47.69,47.74,5200.0,37.8567,37.8963,37.8567,37.8963,5200.0
2005-02-01 14:10:00,47.75,47.79,47.74,47.77,3200.0,37.9043,37.936,37.8963,37.9202,3200.0
2005-02-01 14:20:00,47.76,47.76,47.7,47.75,4300.0,37.9122,37.9122,37.8646,37.9043,4300.0
2005-02-01 14:30:00,47.73,47.78,47.73,47.78,2300.0,37.8884,37.9281,37.8884,37.9281,2300.0
2005-02-01 14:40:00,47.78,47.78,47.68,47.68,14600.0,37.9281,37.9281,37.8487,37.8487,14600.0
2005-02-01 14:50:00,47.73,47.75,47.72,47.72,13600.0,37.8884,37.9043,37.8805,37.8805,13600.0
2005-02-01 15:00:00,47.71,47.71,47.66,47.67,12400.0,37.8725,37.8725,37.8328,37.8408,12400.0
2005-02-01 15:10:00,47.67,47.72,47.65,47.72,3900.0,37.8408,37.8805,37.8249,37.8805,3900.0
2005-02-01 15:20:00,47.69,47.71,47.65,47.71,4200.0,37.8567,37.8725,37.8249,37.8725,4200.0
2005-02-01 15:30:00,47.68,47.69,47.62,47.69,14200.0,37.8487,37.8567,37.8011,37.8567,14200.0
2005-02-01 15:40:00,47.68,47.72,47.66,47.72,11500.0,37.8487,37.8805,37.8328,37.8805,11500.0
2005-02-01 15:50:00,47.72,47.75,47.68,47.69,3100.0,37.8805,37.9043,37.8487,37.8567,3100.0
2005-02-01 16:00:00,47.72,47.72,47.72,47.72,34400.0,37.8805,37.8805,37.8805,37.8805,34400.0
2005-02-01 16:10:00,47.73,47.73,47.73,47.73,100.0,37.8884,37.8884,37.8884,37.8884,100.0
2005-02-02 09:30:00,47.62,47.83,47.62,47.74,38600.0,37.8011,37.9678,37.8011,37.8963,38600.0
2005-02-02 09:40:00,47.78,47.81,47.77,47.81,23000.0,37.9281,37.9519,37.9202,37.9519,23000.0
2005-02-02 09:50:00,47.82,47.83,47.75,47.77,5600.0,37.9599,37.9678,37.9043,37.9202,5600.0
2005-02-02 10:00:00,47.72,47.76,47.72,47.76,4600.0,37.8805,37.9122,37.8805,37.9122,4600.0
2005-02-02 10:10:00,47.7,47.76,47.7,47.76,5900.0,37.8646,37.9122,37.8646,37.9122,5900.0
2005-02-02 10:20:00,47.75,47.77,47.73,47.77,23400.0,37.9043,37.9202,37.8884,37.9202,23400.0
2005-02-02 10:30:00,47.8,47.8,47.77,47.79,7300.0,37.944,37.944,37.9202,37.936,7300.0
2005-02-02 10:40:00,47.8,47.82,47.76,47.82,16700.0,37.944,37.9599,37.9122,37.9599,16700.0
2005-02-02 10:50:00,47.83,47.84,47.8,47.84,4100.0,37.9678,37.9757,37.944,37.9757,4100.0
2005-02-02 11:00:00,47.85,47.86,47.85,47.86,1300.0,37.9837,37.9916,37.9837,37.9916,1300.0
2005-02-02 11:10:00,47.85,47.87,47.85,47.87,6300.0,37.9837,37.9995,37.9837,37.9995,6300.0
2005-02-02 11:20:00,47.86,47.88,47.82,47.86,13500.0,37.9916,38.0075,37.9599,37.9916,13500.0
2005-02-02 11:30:00,47.81,47.86,47.8,47.85,4800.0,37.9519,37.9916,37.944,37.9837,4800.0
2005-02-02 11:40:00,47.81,47.85,47.8,47.84,7600.0,37.9519,37.9837,37.944,37.9757,7600.0
2005-02-02 11:50:00,47.84,47.85,47.81,47.84,19900.0,37.9757,37.9837,37.9519,37.9757,19900.0
2005-02-02 12:00:00,47.83,47.86,47.83,47.85,4100.0,37.9678,37.9916,37.9678,37.9837,4100.0
2005-02-02 12:10:00,47.84,47.85,47.81,47.84,8300.0,37.9757,37.9837,37.9519,37.9757,8300.0
2005-02-02 12:20:00,47.81,47.82,47.8,47.82,3400.0,37.9519,37.9599,37.944,37.9599,3400.0
2005-02-02 12:30:00,47.81,47.81,47.75,47.79,800.0,37.9519,37.9519,37.9043,37.936,800.0
2005-02-02 12:40:00,47.75,47.8,47.75,47.8,15600.0,37.9043,37.944,37.9043,37.944,15600.0
2005-02-02 12:50:00,47.8,47.81,47.8,47.81,5100.0,37.944,37.9519,37.944,37.9519,5100.0
2005-02-02 13:00:00,47.82,47.83,47.82,47.83,1600.0,37.9599,37.9678,37.9599,37.9678,1600.0
2005-02-02 13:10:00,47.78,47.83,47.78,47.78,5100.0,37.9281,37.9678,37.9281,37.9281,5100.0
2005-02-02 13:20:00,47.78,47.83,47.77,47.79,2400.0,37.9281,37.9678,37.9202,37.936,2400.0
2005-02-02 13:30:00,47.79,47.84,47.79,47.81,2500.0,37.936,37.9757,37.936,37.9519,2500.0
2005-02-02 13:40:00,47.83,47.84,47.83,47.84,2700.0,37.9678,37.9757,37.9678,37.9757,2700.0
2005-02-02 13:50:00,47.83,47.83,47.78,47.78,1900.0,37.9678,37.9678,37.9281,37.9281,1900.0
2005-02-02 14:00:00,47.78,47.84,47.78,47.82,1300.0,37.9281,37.9757,37.9281,37.9599,1300.0
2005-02-02 14:10:00,47.85,47.87,47.81,47.81,4200.0,37.9837,37.9995,37.9519,37.9519,4200.0
2005-02-02 14:20:00,47.87,47.97,47.85,47.94,11300.0,37.9995,38.0789,37.9837,38.0551,11300.0
2005-02-02 14:30:00,47.95,47.95,47.71,47.8,4300.0,38.063,38.063,37.8725,37.944,4300.0
2005-02-02 14:40:00,47.78,47.82,47.75,47.82,1200.0,37.9281,37.9599,37.9043,37.9599,1200.0
2005-02-02 14:50:00,47.85,47.85,47.77,47.83,5400.0,37.9837,37.9837,37.9202,37.9678,5400.0
2005-02-02 15:00:00,47.82,47.82,47.76,47.76,600.0,37.9599,37.9599,37.9122,37.9122,600.0
2005-02-02 15:10:00,47.76,47.76,47.71,47.74,2800.0,37.9122,37.9122,37.8725,37.8963,2800.0
2005-02-02 15:20:00,47.74,47.77,47.72,47.77,4200.0,37.8963,37.9202,37.8805,37.9202,4200.0
2005-02-02 15:30:00,47.73,47.81,47.72,47.78,17200.0,37.8884,37.9519,37.8805,37.9281,17200.0
2005-02-02 15:40:00,47.88,47.9,47.78,47.89,5500.0,38.0075,38.0234,37.9281,38.0154,5500.0
2005-02-02 15:50:00,47.88,47.92,47.82,47.89,5700.0,38.0075,38.0392,37.9599,38.0154,5700.0
2005-02-02 16:00:00,47.85,47.9,47.84,47.9,1800.0,37.9837,38.0234,37.9757,38.0234,1800.0
2005-02-02 16:10:00,47.86,47.86,47.86,47.86,200.0,37.9916,37.9916,37.9916,37.9916,200.0
2005-02-03 09:30:00,47.88,47.88,47.7,47.74,31800.0,38.0075,38.0075,37.8646,37.8963,31800.0
2005-02-03 09:40:00,47.74,47.76,47.69,47.75,3200.0,37.8963,37.9122,37.8567,37.9043,3200.0
2005-02-03 09:50:00,47.75,47.76,47.74,47.76,1000.0,37.9043,37.9122,37.8963,37.9122,1000.0
2005-02-03 10:00:00,47.72,47.72,47.72,47.72,200.0,37.8805,37.8805,37.8805,37.8805,200.0
2005-02-03 10:10:00,47.72,47.73,47.64,47.68,9000.0,37.8805,37.8884,37.817,37.8487,9000.0
2005-02-03 10:20:00,47.66,47.73,47.66,47.66,12600.0,37.8328,37.8884,37.8328,37.8328,12600.0
2005-02-03 10:30:00,47.65,47.7,47.65,47.7,2000.0,37.8249,37.8646,37.8249,37.8646,2000.0
2005-02-03 10:40:00,47.64,47.72,47.64,47.7,6800.0,37.817,37.8805,37.817,37.8646,6800.0
2005-02-03 10:50:00,47.69,47.69,47.58,47.63,2900.0,37.8567,37.8567,37.7693,37.809,2900.0
2005-02-03 11:00:00,47.6,47.61,47.55,47.61,4700.0,37.7852,37.7932,37.7455,37.7932,4700.0
2005-02-03 11:10:00,47.62,47.63,47.58,47.59,6300.0,37.8011,37.809,37.7693,37.7773,6300.0
2005-02-03 11:20:00,47.59,47.61,47.55,47.59,1800.0,37.7773,37.7932,37.7455,37.7773,1800.0
2005-02-03 11:30:00,47.59,47.6,47.54,47.57,3100.0,37.7773,37.7852,37.7376,37.7614,3100.0
2005-02-03 11:40:00,47.61,47.61,47.6,47.61,13000.0,37.7932,37.7932,37.7852,37.7932,13000.0
2005-02-03 11:50:00,47.61,47.62,47.59,47.59,1900.0,37.7932,37.8011,37.7773,37.7773,1900.0
2005-02-03 12:00:00,47.56,47.6,47.56,47.58,5400.0,37.7535,37.7852,37.7535,37.7693,5400.0
2005-02-03 12:10:00,47.58,47.58,47.57,47.58,2100.0,37.7693,37.7693,37.7614,37.7693,2100.0
2005-02-03 12:20:00,47.59,47.59,47.58,47.59,2700.0,37.7773,37.7773,37.7693,37.7773,2700.0
2005-02-03 12:30:00,47.6,47.6,47.54,47.55,3000.0,37.7852,37.7852,37.7376,37.7455,3000.0
2005-02-03 12:40:00,47.59,47.59,47.5,47.5,6100.0,37.7773,37.7773,37.7058,37.7058,6100.0
2005-02-03 12:50:00,47.47,47.51,47.47,47.48,5200.0,37.682,37.7138,37.682,37.69,5200.0
2005-02-03 13:00:00,47.54,47.54,47.49,47.52,4600.0,37.7376,37.7376,37.6979,37.7217,4600.0
2005-02-03 13:10:00,47.53,47.54,47.49,47.53,9700.0,37.7296,37.7376,37.6979,37.7296,9700.0
2005-02-03 13:20:00,47.53,47.54,47.49,47.54,1200.0,37.7296,37.7376,37.6979,37.7376,1200.0
2005-02-03 13:30:00,47.58,47.6,47.54,47.59,3600.0,37.7693,37.7852,37.7376,37.7773,3600.0
2005-02-03 13:40:00,47.59,47.6,47.55,47.58,3400.0,37.7773,37.7852,37.7455,37.7693,3400.0
2005-02-03 13:50:00,47.59,47.62,47.55,47.6,9700.0,37.7773,37.8011,37.7455,37.7852,9700.0
2005-02-03 14:00:00,47.6,47.65,47.58,47.6,4300.0,37.7852,37.8249,37.7693,37.7852,4300.0
2005-02-03 14:10:00,47.63,47.64,47.56,47.62,4800.0,37.809,37.817,37.7535,37.8011,4800.0
2005-02-03 14:20:00,47.63,47.63,47.58,47.58,6600.0,37.809,37.809,37.7693,37.7693,6600.0
2005-02-03 14:30:00,47.61,47.61,47.59,47.59,1000.0,37.7932,37.7932,37.7773,37.7773,1000.0
2005-02-03 14:40:00,47.54,47.59,47.52,47.59,3100.0,37.7376,37.7773,37.7217,37.7773,3100.0
2005-02-03 14:50:00,47.6,47.6,47.54,47.58,18300.0,37.7852,37.7852,37.7376,37.7693,18300.0
2005-02-03 15:00:00,47.58,47.59,47.51,47.55,5400.0,37.7693,37.7773,37.7138,37.7455,5400.0
2005-02-03 15:10:00,47.56,47.56,47.52,47.56,2000.0,37.7535,37.7535,37.7217,37.7535,2000.0
2005-02-03 15:20:00,47.54,47.57,47.54,47.57,2000.0,37.7376,37.7614,37.7376,37.7614,2000.0
2005-02-03 15:30:00,47.55,47.66,47.55,47.61,2400.0,37.7455,37.8328,37.7455,37.7932,2400.0
2005-02-03 15:40:00,47.68,47.69,47.65,47.67,1800.0,37.8487,37.8567,37.8249,37.8408,1800.0
2005-02-03 15:50:00,47.63,47.67,47.61,47.61,11300.0,37.809,37.8408,37.7932,37.7932,11300.0
2005-02-03 16:00:00,47.69,47.69,47.62,47.62,206700.0,37.8567,37.8567,37.8011,37.8011,206700.0
2005-02-03 16:10:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-04 09:30:00,47.57,47.68,47.57,47.67,22500.0,37.7614,37.8487,37.7614,37.8408,22500.0
2005-02-04 09:40:00,47.69,47.73,47.66,47.66,27800.0,37.8567,37.8884,37.8328,37.8328,27800.0
2005-02-04 09:50:00,47.7,47.83,47.7,47.8,28600.0,37.8646,37.9678,37.8646,37.944,28600.0
2005-02-04 10:00:00,47.88,47.91,47.84,47.84,5100.0,38.0075,38.0313,37.9757,37.9757,5100.0
2005-02-04 10:10:00,47.89,47.89,47.84,47.89,49700.0,38.0154,38.0154,37.9757,38.0154,49700.0
2005-02-04 10:20:00,47.94,47.94,47.87,47.93,68500.0,38.0551,38.0551,37.9995,38.0472,68500.0
2005-02-04 10:30:00,47.89,47.94,47.89,47.91,21000.0,38.0154,38.0551,38.0154,38.0313,21000.0
2005-02-04 10:40:00,47.92,47.92,47.87,47.91,1100.0,38.0392,38.0392,37.9995,38.0313,1100.0
2005-02-04 10:50:00,47.94,47.94,47.91,47.92,1800.0,38.0551,38.0551,38.0313,38.0392,1800.0
2005-02-04 11:00:00,47.92,47.97,47.92,47.95,2500.0,38.0392,38.0789,38.0392,38.063,2500.0
2005-02-04 11:10:00,47.95,47.95,47.93,47.93,3000.0,38.063,38.063,38.0472,38.0472,3000.0
2005-02-04 11:20:00,47.94,47.94,47.89,47.94,500.0,38.0551,38.0551,38.0154,38.0551,500.0
2005-02-04 11:30:00,47.94,47.94,47.91,47.91,2500.0,38.0551,38.0551,38.0313,38.0313,2500.0
2005-02-04 11:40:00,47.93,47.93,47.89,47.9,2300.0,38.0472,38.0472,38.0154,38.0234,2300.0
2005-02-04 11:50:00,47.93,47.93,47.9,47.91,1100.0,38.0472,38.0472,38.0234,38.0313,1100.0
2005-02-04 12:00:00,47.9,47.9,47.87,47.9,2600.0,38.0234,38.0234,37.9995,38.0234,2600.0
2005-02-04 12:10:00,47.92,47.92,47.87,47.92,3700.0,38.0392,38.0392,37.9995,38.0392,3700.0
2005-02-04 12:20:00,47.88,47.94,47.88,47.94,12500.0,38.0075,38.0551,38.0075,38.0551,12500.0
2005-02-04 12:30:00,47.9,47.94,47.9,47.93,2500.0,38.0234,38.0551,38.0234,38.0472,2500.0
2005-02-04 12:40:00,47.92,47.93,47.9,47.93,9600.0,38.0392,38.0472,38.0234,38.0472,9600.0
2005-02-04 12:50:00,47.93,47.95,47.93,47.95,2700.0,38.0472,38.063,38.0472,38.063,2700.0
2005-02-04 13:00:00,47.95,47.95,47.95,47.95,6400.0,38.063,38.063,38.063,38.063,6400.0
2005-02-04 13:10:00,47.95,47.95,47.9,47.92,12700.0,38.063,38.063,38.0234,38.0392,12700.0
2005-02-04 13:20:00,47.92,47.92,47.88,47.92,800.0,38.0392,38.0392,38.0075,38.0392,800.0
2005-02-04 13:30:00,47.95,47.97,47.93,47.94,5400.0,38.063,38.0789,38.0472,38.0551,5400.0
2005-02-04 13:40:00,47.93,48.01,47.92,48.01,43200.0,38.0472,38.1107,38.0392,38.1107,43200.0
2005-02-04 13:50:00,47.98,48.0,47.94,47.96,70600.0,38.0869,38.1027,38.0551,38.071,70600.0
2005-02-04 14:00:00,47.94,47.99,47.94,47.97,21400.0,38.0551,38.0948,38.0551,38.0789,21400.0
2005-02-04 14:10:00,47.97,48.01,47.95,47.96,39900.0,38.0789,38.1107,38.063,38.071,39900.0
2005-02-04 14:20:00,47.93,47.97,47.93,47.97,14300.0,38.0472,38.0789,38.0472,38.0789,14300.0
2005-02-04 14:30:00,47.95,48.0,47.93,47.97,128500.0,38.063,38.1027,38.0472,38.0789,128500.0
2005-02-04 14:40:00,47.97,48.0,47.96,47.97,2300.0,38.0789,38.1027,38.071,38.0789,2300.0
2005-02-04 14:50:00,47.92,47.95,47.92,47.93,23100.0,38.0392,38.063,38.0392,38.0472,23100.0
2005-02-04 15:00:00,47.95,47.98,47.95,47.97,10300.0,38.063,38.0869,38.063,38.0789,10300.0
2005-02-04 15:10:00,48.0,48.0,47.95,47.99,15900.0,38.1027,38.1027,38.063,38.0948,15900.0
2005-02-04 15:20:00,48.0,48.08,48.0,48.08,25400.0,38.1027,38.1662,38.1027,38.1662,25400.0
2005-02-04 15:30:00,48.09,48.12,48.05,48.12,19200.0,38.1742,38.198,38.1424,38.198,19200.0
2005-02-04 15:40:00,48.12,48.17,48.09,48.17,17500.0,38.198,38.2377,38.1742,38.2377,17500.0
2005-02-04 15:50:00,48.14,48.18,48.14,48.18,18100.0,38.2139,38.2456,38.2139,38.2456,18100.0
2005-02-04 16:00:00,48.13,48.16,48.09,48.09,5400.0,38.2059,38.2297,38.1742,38.1742,5400.0
2005-02-04 16:10:00,48.18,48.18,48.17,48.17,37500.0,38.2456,38.2456,38.2377,38.2377,37500.0
2005-02-07 09:30:00,48.3,48.3,48.16,48.18,17000.0,38.3409,38.3409,38.2297,38.2456,17000.0
2005-02-07 09:40:00,48.17,48.21,48.17,48.21,1900.0,38.2377,38.2694,38.2377,38.2694,1900.0
2005-02-07 09:50:00,48.2,48.25,48.2,48.22,5900.0,38.2615,38.3012,38.2615,38.2774,5900.0
2005-02-07 10:00:00,48.25,48.31,48.24,48.3,4900.0,38.3012,38.3488,38.2933,38.3409,4900.0
2005-02-07 10:10:00,48.31,48.31,48.24,48.25,5100.0,38.3488,38.3488,38.2933,38.3012,5100.0
2005-02-07 10:20:00,48.25,48.29,48.25,48.26,12000.0,38.3012,38.3329,38.3012,38.3091,12000.0
2005-02-07 10:30:00,48.27,48.27,48.19,48.2,36500.0,38.3171,38.3171,38.2536,38.2615,36500.0
2005-02-07 10:40:00,48.2,48.24,48.2,48.24,3200.0,38.2615,38.2933,38.2615,38.2933,3200.0
2005-02-07 10:50:00,48.24,48.28,48.2,48.27,4000.0,38.2933,38.325,38.2615,38.3171,4000.0
2005-02-07 11:00:00,48.25,48.29,48.23,48.25,12100.0,38.3012,38.3329,38.2853,38.3012,12100.0
2005-02-07 11:10:00,48.23,48.28,48.23,48.26,12700.0,38.2853,38.325,38.2853,38.3091,12700.0
2005-02-07 11:20:00,48.28,48.28,48.22,48.24,4000.0,38.325,38.325,38.2774,38.2933,4000.0
2005-02-07 11:30:00,48.25,48.26,48.21,48.21,2100.0,38.3012,38.3091,38.2694,38.2694,2100.0
2005-02-07 11:40:00,48.2,48.23,48.2,48.23,4100.0,38.2615,38.2853,38.2615,38.2853,4100.0
2005-02-07 11:50:00,48.26,48.26,48.21,48.21,3800.0,38.3091,38.3091,38.2694,38.2694,3800.0
2005-02-07 12:00:00,48.21,48.21,48.18,48.21,4600.0,38.2694,38.2694,38.2456,38.2694,4600.0
2005-02-07 12:10:00,48.18,48.2,48.18,48.2,2100.0,38.2456,38.2615,38.2456,38.2615,2100.0
2005-02-07 12:20:00,48.15,48.19,48.15,48.16,4900.0,38.2218,38.2536,38.2218,38.2297,4900.0
2005-02-07 12:30:00,48.19,48.2,48.17,48.18,2600.0,38.2536,38.2615,38.2377,38.2456,2600.0
2005-02-07 12:40:00,48.18,48.23,48.18,48.22,2900.0,38.2456,38.2853,38.2456,38.2774,2900.0
2005-02-07 12:50:00,48.22,48.24,48.19,48.23,900.0,38.2774,38.2933,38.2536,38.2853,900.0
2005-02-07 13:00:00,48.23,48.23,48.19,48.21,2300.0,38.2853,38.2853,38.2536,38.2694,2300.0
2005-02-07 13:10:00,48.21,48.22,48.18,48.18,7600.0,38.2694,38.2774,38.2456,38.2456,7600.0
2005-02-07 13:20:00,48.16,48.17,48.12,48.17,23300.0,38.2297,38.2377,38.198,38.2377,23300.0
2005-02-07 13:30:00,48.15,48.17,48.15,48.16,3900.0,38.2218,38.2377,38.2218,38.2297,3900.0
2005-02-07 13:40:00,48.15,48.16,48.11,48.12,2200.0,38.2218,38.2297,38.1901,38.198,2200.0
2005-02-07 13:50:00,48.13,48.13,48.09,48.11,4500.0,38.2059,38.2059,38.1742,38.1901,4500.0
2005-02-07 14:00:00,48.09,48.12,48.08,48.08,2000.0,38.1742,38.198,38.1662,38.1662,2000.0
2005-02-07 14:10:00,48.12,48.14,48.09,48.09,1800.0,38.198,38.2139,38.1742,38.1742,1800.0
2005-02-07 14:20:00,48.11,48.16,48.11,48.16,1400.0,38.1901,38.2297,38.1901,38.2297,1400.0
2005-02-07 14:30:00,48.15,48.18,48.11,48.15,3900.0,38.2218,38.2456,38.1901,38.2218,3900.0
2005-02-07 14:40:00,48.16,48.18,48.13,48.18,26600.0,38.2297,38.2456,38.2059,38.2456,26600.0
2005-02-07 14:50:00,48.18,48.21,48.16,48.19,7200.0,38.2456,38.2694,38.2297,38.2536,7200.0
2005-02-07 15:00:00,48.19,48.22,48.14,48.18,10900.0,38.2536,38.2774,38.2139,38.2456,10900.0
2005-02-07 15:10:00,48.17,48.21,48.17,48.2,4100.0,38.2377,38.2694,38.2377,38.2615,4100.0
2005-02-07 15:20:00,48.22,48.22,48.17,48.22,3600.0,38.2774,38.2774,38.2377,38.2774,3600.0
2005-02-07 15:30:00,48.22,48.22,48.16,48.16,6300.0,38.2774,38.2774,38.2297,38.2297,6300.0
2005-02-07 15:40:00,48.16,48.19,48.13,48.13,4800.0,38.2297,38.2536,38.2059,38.2059,4800.0
2005-02-07 15:50:00,48.17,48.17,48.12,48.15,9300.0,38.2377,38.2377,38.198,38.2218,9300.0
2005-02-07 16:00:00,48.13,48.14,48.1,48.13,4400.0,38.2059,38.2139,38.1821,38.2059,4400.0
2005-02-07 16:10:00,48.1,48.1,48.1,48.1,6000.0,38.1821,38.1821,38.1821,38.1821,6000.0
2005-02-08 09:30:00,48.2,48.2,48.05,48.1,15500.0,38.2615,38.2615,38.1424,38.1821,15500.0
2005-02-08 09:40:00,48.12,48.13,48.06,48.11,14700.0,38.198,38.2059,38.1504,38.1901,14700.0
2005-02-08 09:50:00,48.16,48.22,48.16,48.22,4900.0,38.2297,38.2774,38.2297,38.2774,4900.0
2005-02-08 10:00:00,48.26,48.27,48.21,48.25,4300.0,38.3091,38.3171,38.2694,38.3012,4300.0
2005-02-08 10:10:00,48.28,48.28,48.24,48.27,1600.0,38.325,38.325,38.2933,38.3171,1600.0
2005-02-08 10:20:00,48.27,48.29,48.27,48.27,8800.0,38.3171,38.3329,38.3171,38.3171,8800.0
2005-02-08 10:30:00,48.33,48.37,48.33,48.33,8900.0,38.3647,38.3964,38.3647,38.3647,8900.0
2005-02-08 10:40:00,48.33,48.36,48.3,48.31,6900.0,38.3647,38.3885,38.3409,38.3488,6900.0
2005-02-08 10:50:00,48.3,48.32,48.27,48.31,7400.0,38.3409,38.3568,38.3171,38.3488,7400.0
2005-02-08 11:00:00,48.29,48.29,48.24,48.24,2100.0,38.3329,38.3329,38.2933,38.2933,2100.0
2005-02-08 11:10:00,48.28,48.29,48.28,48.29,5000.0,38.325,38.3329,38.325,38.3329,5000.0
2005-02-08 11:20:00,48.25,48.32,48.25,48.3,3700.0,38.3012,38.3568,38.3012,38.3409,3700.0
2005-02-08 11:30:00,48.32,48.33,48.27,48.3,15000.0,38.3568,38.3647,38.3171,38.3409,15000.0
2005-02-08 11:40:00,48.31,48.32,48.24,48.27,2800.0,38.3488,38.3568,38.2933,38.3171,2800.0
2005-02-08 11:50:00,48.24,48.25,48.2,48.22,2800.0,38.2933,38.3012,38.2615,38.2774,2800.0
2005-02-08 12:00:00,48.2,48.22,48.18,48.22,2400.0,38.2615,38.2774,38.2456,38.2774,2400.0
2005-02-08 12:10:00,48.21,48.21,48.14,48.15,6800.0,38.2694,38.2694,38.2139,38.2218,6800.0
2005-02-08 12:20:00,48.13,48.14,48.13,48.13,5400.0,38.2059,38.2139,38.2059,38.2059,5400.0
2005-02-08 12:30:00,48.12,48.16,48.09,48.16,4600.0,38.198,38.2297,38.1742,38.2297,4600.0
2005-02-08 12:40:00,48.15,48.16,48.13,48.13,5700.0,38.2218,38.2297,38.2059,38.2059,5700.0
2005-02-08 12:50:00,48.15,48.16,48.15,48.16,2800.0,38.2218,38.2297,38.2218,38.2297,2800.0
2005-02-08 13:00:00,48.15,48.15,48.12,48.12,29100.0,38.2218,38.2218,38.198,38.198,29100.0
2005-02-08 13:10:00,48.18,48.18,48.15,48.17,4000.0,38.2456,38.2456,38.2218,38.2377,4000.0
2005-02-08 13:20:00,48.19,48.22,48.17,48.18,3300.0,38.2536,38.2774,38.2377,38.2456,3300.0
2005-02-08 13:30:00,48.17,48.2,48.17,48.2,1400.0,38.2377,38.2615,38.2377,38.2615,1400.0
2005-02-08 13:40:00,48.22,48.22,48.19,48.19,12100.0,38.2774,38.2774,38.2536,38.2536,12100.0
2005-02-08 13:50:00,48.19,48.19,48.15,48.19,5000.0,38.2536,38.2536,38.2218,38.2536,5000.0
2005-02-08 14:00:00,48.19,48.2,48.16,48.18,6000.0,38.2536,38.2615,38.2297,38.2456,6000.0
2005-02-08 14:10:00,48.2,48.25,48.2,48.24,2300.0,38.2615,38.3012,38.2615,38.2933,2300.0
2005-02-08 14:20:00,48.25,48.25,48.22,48.22,7800.0,38.3012,38.3012,38.2774,38.2774,7800.0
2005-02-08 14:30:00,48.19,48.23,48.18,48.23,7700.0,38.2536,38.2853,38.2456,38.2853,7700.0
2005-02-08 14:40:00,48.24,48.24,48.22,48.22,8100.0,38.2933,38.2933,38.2774,38.2774,8100.0
2005-02-08 14:50:00,48.24,48.24,48.19,48.24,19000.0,38.2933,38.2933,38.2536,38.2933,19000.0
2005-02-08 15:00:00,48.24,48.25,48.21,48.23,8800.0,38.2933,38.3012,38.2694,38.2853,8800.0
2005-02-08 15:10:00,48.23,48.25,48.22,48.22,6600.0,38.2853,38.3012,38.2774,38.2774,6600.0
2005-02-08 15:20:00,48.22,48.24,48.2,48.2,105800.0,38.2774,38.2933,38.2615,38.2615,105800.0
2005-02-08 15:30:00,48.19,48.25,48.18,48.24,24800.0,38.2536,38.3012,38.2456,38.2933,24800.0
2005-02-08 15:40:00,48.24,48.24,48.2,48.2,4700.0,38.2933,38.2933,38.2615,38.2615,4700.0
2005-02-08 15:50:00,48.2,48.22,48.17,48.17,9600.0,38.2615,38.2774,38.2377,38.2377,9600.0
2005-02-08 16:00:00,48.14,48.24,48.14,48.24,18200.0,38.2139,38.2933,38.2139,38.2933,18200.0
2005-02-08 16:10:00,48.24,48.24,48.24,48.24,0.0,38.2933,38.2933,38.2933,38.2933,0.0
2005-02-09 09:30:00,48.28,48.28,48.18,48.24,9100.0,38.325,38.325,38.2456,38.2933,9100.0
2005-02-09 09:40:00,48.19,48.25,48.16,48.17,5000.0,38.2536,38.3012,38.2297,38.2377,5000.0
2005-02-09 09:50:00,48.16,48.19,48.15,48.15,4100.0,38.2297,38.2536,38.2218,38.2218,4100.0
2005-02-09 10:00:00,48.2,48.22,48.2,48.22,5000.0,38.2615,38.2774,38.2615,38.2774,5000.0
2005-02-09 10:10:00,48.1,48.1,48.0,48.01,21400.0,38.1821,38.1821,38.1027,38.1107,21400.0
2005-02-09 10:20:00,48.01,48.01,47.97,48.0,7000.0,38.1107,38.1107,38.0789,38.1027,7000.0
2005-02-09 10:30:00,47.94,47.94,47.86,47.87,5300.0,38.0551,38.0551,37.9916,37.9995,5300.0
2005-02-09 10:40:00,47.91,47.91,47.84,47.84,3200.0,38.0313,38.0313,37.9757,37.9757,3200.0
2005-02-09 10:50:00,47.89,47.92,47.86,47.89,11200.0,38.0154,38.0392,37.9916,38.0154,11200.0
2005-02-09 11:00:00,47.89,47.91,47.86,47.91,7600.0,38.0154,38.0313,37.9916,38.0313,7600.0
2005-02-09 11:10:00,47.87,47.88,47.87,47.88,2200.0,37.9995,38.0075,37.9995,38.0075,2200.0
2005-02-09 11:20:00,47.88,47.94,47.88,47.9,4700.0,38.0075,38.0551,38.0075,38.0234,4700.0
2005-02-09 11:30:00,47.89,47.91,47.86,47.9,3700.0,38.0154,38.0313,37.9916,38.0234,3700.0
2005-02-09 11:40:00,47.89,47.89,47.79,47.87,6100.0,38.0154,38.0154,37.936,37.9995,6100.0
2005-02-09 11:50:00,47.82,47.86,47.82,47.86,1700.0,37.9599,37.9916,37.9599,37.9916,1700.0
2005-02-09 12:00:00,47.86,47.88,47.86,47.88,1500.0,37.9916,38.0075,37.9916,38.0075,1500.0
2005-02-09 12:10:00,47.88,47.88,47.88,47.88,2600.0,38.0075,38.0075,38.0075,38.0075,2600.0
2005-02-09 12:20:00,47.89,47.9,47.85,47.85,8500.0,38.0154,38.0234,37.9837,37.9837,8500.0
2005-02-09 12:30:00,47.85,47.89,47.85,47.89,10300.0,37.9837,38.0154,37.9837,38.0154,10300.0
2005-02-09 12:40:00,47.87,47.88,47.85,47.88,1900.0,37.9995,38.0075,37.9837,38.0075,1900.0
2005-02-09 12:50:00,47.88,47.89,47.87,47.87,2500.0,38.0075,38.0154,37.9995,37.9995,2500.0
2005-02-09 13:00:00,47.88,47.93,47.88,47.93,9100.0,38.0075,38.0472,38.0075,38.0472,9100.0
2005-02-09 13:10:00,47.91,47.91,47.87,47.87,200.0,38.0313,38.0313,37.9995,37.9995,200.0
2005-02-09 13:20:00,47.9,47.93,47.87,47.93,4600.0,38.0234,38.0472,37.9995,38.0472,4600.0
2005-02-09 13:30:00,47.92,47.94,47.92,47.94,1500.0,38.0392,38.0551,38.0392,38.0551,1500.0
2005-02-09 13:40:00,47.91,47.94,47.91,47.94,2600.0,38.0313,38.0551,38.0313,38.0551,2600.0
2005-02-09 13:50:00,47.92,47.95,47.9,47.9,6600.0,38.0392,38.063,38.0234,38.0234,6600.0
2005-02-09 14:00:00,47.91,47.91,47.8,47.8,4700.0,38.0313,38.0313,37.944,37.944,4700.0
2005-02-09 14:10:00,47.79,47.8,47.77,47.77,900.0,37.936,37.944,37.9202,37.9202,900.0
2005-02-09 14:20:00,47.77,47.8,47.77,47.79,1900.0,37.9202,37.944,37.9202,37.936,1900.0
2005-02-09 14:30:00,47.79,47.81,47.77,47.81,1100.0,37.936,37.9519,37.9202,37.9519,1100.0
2005-02-09 14:40:00,47.8,47.81,47.76,47.8,1800.0,37.944,37.9519,37.9122,37.944,1800.0
2005-02-09 14:50:00,47.8,47.8,47.73,47.73,13400.0,37.944,37.944,37.8884,37.8884,13400.0
2005-02-09 15:00:00,47.72,47.78,47.7,47.7,11100.0,37.8805,37.9281,37.8646,37.8646,11100.0
2005-02-09 15:10:00,47.7,47.72,47.65,47.72,7500.0,37.8646,37.8805,37.8249,37.8805,7500.0
2005-02-09 15:20:00,47.73,47.77,47.72,47.77,7600.0,37.8884,37.9202,37.8805,37.9202,7600.0
2005-02-09 15:30:00,47.79,47.79,47.73,47.75,3100.0,37.936,37.936,37.8884,37.9043,3100.0
2005-02-09 15:40:00,47.74,47.74,47.71,47.72,4300.0,37.8963,37.8963,37.8725,37.8805,4300.0
2005-02-09 15:50:00,47.69,47.69,47.62,47.62,2500.0,37.8567,37.8567,37.8011,37.8011,2500.0
2005-02-09 16:00:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-09 16:10:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-10 09:30:00,47.92,47.92,47.79,47.79,4500.0,38.0392,38.0392,37.936,37.936,4500.0
2005-02-10 09:40:00,47.82,47.82,47.75,47.79,13100.0,37.9599,37.9599,37.9043,37.936,13100.0
2005-02-10 09:50:00,47.74,47.78,47.71,47.78,6000.0,37.8963,37.9281,37.8725,37.9281,6000.0
2005-02-10 10:00:00,47.77,47.82,47.74,47.8,8600.0,37.9202,37.9599,37.8963,37.944,8600.0
2005-02-10 10:10:00,47.81,47.81,47.74,47.8,136800.0,37.9519,37.9519,37.8963,37.944,136800.0
2005-02-10 10:20:00,47.76,47.76,47.71,47.74,1700.0,37.9122,37.9122,37.8725,37.8963,1700.0
2005-02-10 10:30:00,47.74,47.74,47.69,47.69,1700.0,37.8963,37.8963,37.8567,37.8567,1700.0
2005-02-10 10:40:00,47.69,47.69,47.62,47.62,500.0,37.8567,37.8567,37.8011,37.8011,500.0
2005-02-10 10:50:00,47.62,47.63,47.58,47.6,6100.0,37.8011,37.809,37.7693,37.7852,6100.0
2005-02-10 11:00:00,47.64,47.64,47.57,47.62,14000.0,37.817,37.817,37.7614,37.8011,14000.0
2005-02-10 11:10:00,47.59,47.59,47.56,47.56,4600.0,37.7773,37.7773,37.7535,37.7535,4600.0
2005-02-10 11:20:00,47.55,47.58,47.54,47.58,5200.0,37.7455,37.7693,37.7376,37.7693,5200.0
2005-02-10 11:30:00,47.56,47.61,47.54,47.58,3800.0,37.7535,37.7932,37.7376,37.7693,3800.0
2005-02-10 11:40:00,47.6,47.63,47.57,47.63,4300.0,37.7852,37.809,37.7614,37.809,4300.0
2005-02-10 11:50:00,47.64,47.7,47.64,47.69,3100.0,37.817,37.8646,37.817,37.8567,3100.0
2005-02-10 12:00:00,47.69,47.69,47.62,47.62,5000.0,37.8567,37.8567,37.8011,37.8011,5000.0
2005-02-10 12:10:00,47.66,47.66,47.6,47.65,3000.0,37.8328,37.8328,37.7852,37.8249,3000.0
2005-02-10 12:20:00,47.6,47.73,47.6,47.73,7800.0,37.7852,37.8884,37.7852,37.8884,7800.0
2005-02-10 12:30:00,47.73,47.75,47.72,47.73,2700.0,37.8884,37.9043,37.8805,37.8884,2700.0
2005-02-10 12:40:00,47.66,47.74,47.66,47.74,11300.0,37.8328,37.8963,37.8328,37.8963,11300.0
2005-02-10 12:50:00,47.72,47.73,47.68,47.7,10600.0,37.8805,37.8884,37.8487,37.8646,10600.0
2005-02-10 13:00:00,47.72,47.72,47.61,47.61,10900.0,37.8805,37.8805,37.7932,37.7932,10900.0
2005-02-10 13:10:00,47.66,47.67,47.66,47.67,1400.0,37.8328,37.8408,37.8328,37.8408,1400.0
2005-02-10 13:20:00,47.68,47.76,47.65,47.76,12800.0,37.8487,37.9122,37.8249,37.9122,12800.0
2005-02-10 13:30:00,47.74,47.8,47.74,47.75,24300.0,37.8963,37.944,37.8963,37.9043,24300.0
2005-02-10 13:40:00,47.74,47.8,47.74,47.79,1800.0,37.8963,37.944,37.8963,37.936,1800.0
2005-02-10 13:50:00,47.8,47.8,47.77,47.79,39300.0,37.944,37.944,37.9202,37.936,39300.0
2005-02-10 14:00:00,47.83,47.84,47.75,47.76,3900.0,37.9678,37.9757,37.9043,37.9122,3900.0
2005-02-10 14:10:00,47.8,47.82,47.77,47.82,2300.0,37.944,37.9599,37.9202,37.9599,2300.0
2005-02-10 14:20:00,47.82,47.82,47.76,47.81,1900.0,37.9599,37.9599,37.9122,37.9519,1900.0
2005-02-10 14:30:00,47.81,47.81,47.76,47.76,5300.0,37.9519,37.9519,37.9122,37.9122,5300.0
2005-02-10 14:40:00,47.7,47.72,47.7,47.71,800.0,37.8646,37.8805,37.8646,37.8725,800.0
2005-02-10 14:50:00,47.76,47.81,47.76,47.77,12400.0,37.9122,37.9519,37.9122,37.9202,12400.0
2005-02-10 15:00:00,47.79,47.82,47.77,47.82,3300.0,37.936,37.9599,37.9202,37.9599,3300.0
2005-02-10 15:10:00,47.76,47.82,47.75,47.79,16700.0,37.9122,37.9599,37.9043,37.936,16700.0
2005-02-10 15:20:00,47.79,47.87,47.79,47.87,11400.0,37.936,37.9995,37.936,37.9995,11400.0
2005-02-10 15:30:00,47.86,47.86,47.82,47.82,7500.0,37.9916,37.9916,37.9599,37.9599,7500.0
2005-02-10 15:40:00,47.82,47.82,47.77,47.82,8800.0,37.9599,37.9599,37.9202,37.9599,8800.0
2005-02-10 15:50:00,47.84,47.84,47.83,47.83,12700.0,37.9757,37.9757,37.9678,37.9678,12700.0
2005-02-10 16:00:00,47.8,47.84,47.78,47.78,22000.0,37.944,37.9757,37.9281,37.9281,22000.0
2005-02-10 16:10:00,47.82,47.82,47.82,47.82,100.0,37.9599,37.9599,37.9599,37.9599,100.0
2005-02-11 09:30:00,47.83,47.83,47.81,47.81,15700.0,37.9678,37.9678,37.9519,37.9519,15700.0
2005-02-11 09:40:00,47.74,47.75,47.63,47.69,3700.0,37.8963,37.9043,37.809,37.8567,3700.0
2005-02-11 09:50:00,47.7,47.71,47.65,47.7,7900.0,37.8646,37.8725,37.8249,37.8646,7900.0
2005-02-11 10:00:00,47.7,47.72,47.63,47.68,8200.0,37.8646,37.8805,37.809,37.8487,8200.0
2005-02-11 10:10:00,47.67,47.72,47.63,47.72,5100.0,37.8408,37.8805,37.809,37.8805,5100.0
2005-02-11 10:20:00,47.7,47.75,47.7,47.74,18200.0,37.8646,37.9043,37.8646,37.8963,18200.0
2005-02-11 10:30:00,47.78,47.8,47.75,47.8,2200.0,37.9281,37.944,37.9043,37.944,2200.0
2005-02-11 10:40:00,47.88,47.88,47.87,47.87,500.0,38.0075,38.0075,37.9995,37.9995,500.0
2005-02-11 10:50:00,47.84,47.87,47.84,47.84,2300.0,37.9757,37.9995,37.9757,37.9757,2300.0
2005-02-11 11:00:00,47.84,47.99,47.84,47.99,3300.0,37.9757,38.0948,37.9757,38.0948,3300.0
2005-02-11 11:10:00,48.0,48.14,48.0,48.14,8800.0,38.1027,38.2139,38.1027,38.2139,8800.0
2005-02-11 11:20:00,48.15,48.33,48.14,48.33,1800.0,38.2218,38.3647,38.2139,38.3647,1800.0
2005-02-11 11:30:00,48.37,48.37,48.25,48.25,4900.0,38.3964,38.3964,38.3012,38.3012,4900.0
2005-02-11 11:40:00,48.28,48.31,48.24,48.31,31700.0,38.325,38.3488,38.2933,38.3488,31700.0
2005-02-11 11:50:00,48.27,48.27,48.22,48.22,18700.0,38.3171,38.3171,38.2774,38.2774,18700.0
2005-02-11 12:00:00,48.26,48.28,48.25,48.28,28600.0,38.3091,38.325,38.3012,38.325,28600.0
2005-02-11 12:10:00,48.26,48.26,48.19,48.19,9200.0,38.3091,38.3091,38.2536,38.2536,9200.0
2005-02-11 12:20:00,48.25,48.29,48.22,48.26,4400.0,38.3012,38.3329,38.2774,38.3091,4400.0
2005-02-11 12:30:00,48.28,48.28,48.23,48.26,98200.0,38.325,38.325,38.2853,38.3091,98200.0
2005-02-11 12:40:00,48.3,48.31,48.25,48.29,3200.0,38.3409,38.3488,38.3012,38.3329,3200.0
2005-02-11 12:50:00,48.3,48.3,48.28,48.3,8200.0,38.3409,38.3409,38.325,38.3409,8200.0
2005-02-11 13:00:00,48.27,48.27,48.18,48.25,4600.0,38.3171,38.3171,38.2456,38.3012,4600.0
2005-02-11 13:10:00,48.27,48.29,48.24,48.26,19100.0,38.3171,38.3329,38.2933,38.3091,19100.0
2005-02-11 13:20:00,48.26,48.3,48.26,48.29,2200.0,38.3091,38.3409,38.3091,38.3329,2200.0
2005-02-11 13:30:00,48.29,48.3,48.26,48.29,3300.0,38.3329,38.3409,38.3091,38.3329,3300.0
2005-02-11 13:40:00,48.33,48.33,48.27,48.32,1400.0,38.3647,38.3647,38.3171,38.3568,1400.0
2005-02-11 13:50:00,48.32,48.38,48.32,48.37,900.0,38.3568,38.4044,38.3568,38.3964,900.0
2005-02-11 14:00:00,48.35,48.35,48.24,48.3,25900.0,38.3806,38.3806,38.2933,38.3409,25900.0
2005-02-11 14:10:00,48.31,48.32,48.24,48.32,2500.0,38.3488,38.3568,38.2933,38.3568,2500.0
2005-02-11 14:20:00,48.32,48.32,48.28,48.29,2100.0,38.3568,38.3568,38.325,38.3329,2100.0
2005-02-11 14:30:00,48.29,48.33,48.23,48.33,1500.0,38.3329,38.3647,38.2853,38.3647,1500.0
2005-02-11 14:40:00,48.33,48.33,48.28,48.28,1300.0,38.3647,38.3647,38.325,38.325,1300.0
2005-02-11 14:50:00,48.36,48.36,48.3,48.3,1000.0,38.3885,38.3885,38.3409,38.3409,1000.0
2005-02-11 15:00:00,48.31,48.32,48.28,48.32,2700.0,38.3488,38.3568,38.325,38.3568,2700.0
2005-02-11 15:10:00,48.32,48.36,48.26,48.33,2700.0,38.3568,38.3885,38.3091,38.3647,2700.0
2005-02-11 15:20:00,48.3,48.34,48.3,48.34,1900.0,38.3409,38.3726,38.3409,38.3726,1900.0
2005-02-11 15:30:00,48.33,48.33,48.27,48.27,4100.0,38.3647,38.3647,38.3171,38.3171,4100.0
2005-02-11 15:40:00,48.31,48.34,48.27,48.27,11400.0,38.3488,38.3726,38.3171,38.3171,11400.0
2005-02-11 15:50:00,48.32,48.32,48.21,48.21,37000.0,38.3568,38.3568,38.2694,38.2694,37000.0
2005-02-11 16:00:00,48.17,48.23,48.17,48.23,26200.0,38.2377,38.2853,38.2377,38.2853,26200.0
2005-02-11 16:10:00,48.3,48.3,48.3,48.3,100.0,38.3409,38.3409,38.3409,38.3409,100.0
2005-02-14 09:30:00,48.3,48.38,48.22,48.22,61500.0,38.3409,38.4044,38.2774,38.2774,61500.0
2005-02-14 09:40:00,48.25,48.28,48.21,48.26,6500.0,38.3012,38.325,38.2694,38.3091,6500.0
2005-02-14 09:50:00,48.26,48.27,48.21,48.25,3400.0,38.3091,38.3171,38.2694,38.3012,3400.0
2005-02-14 10:00:00,48.23,48.23,48.19,48.23,2300.0,38.2853,38.2853,38.2536,38.2853,2300.0
2005-02-14 10:10:00,48.21,48.21,48.18,48.19,3600.0,38.2694,38.2694,38.2456,38.2536,3600.0
2005-02-14 10:20:00,48.22,48.26,48.2,48.26,31900.0,38.2774,38.3091,38.2615,38.3091,31900.0
2005-02-14 10:30:00,48.27,48.28,48.24,48.26,8200.0,38.3171,38.325,38.2933,38.3091,8200.0
2005-02-14 10:40:00,48.26,48.28,48.2,48.2,12800.0,38.3091,38.325,38.2615,38.2615,12800.0
2005-02-14 10:50:00,48.23,48.23,48.2,48.21,7700.0,38.2853,38.2853,38.2615,38.2694,7700.0
2005-02-14 11:00:00,48.21,48.21,48.13,48.15,1800.0,38.2694,38.2694,38.2059,38.2218,1800.0
2005-02-14 11:10:00,48.19,48.21,48.17,48.21,6400.0,38.2536,38.2694,38.2377,38.2694,6400.0
2005-02-14 11:20:00,48.2,48.22,48.2,48.22,4100.0,38.2615,38.2774,38.2615,38.2774,4100.0
2005-02-14 11:30:00,48.22,48.22,48.21,48.22,1900.0,38.2774,38.2774,38.2694,38.2774,1900.0
2005-02-14 11:40:00,48.22,48.23,48.19,48.22,14500.0,38.2774,38.2853,38.2536,38.2774,14500.0
2005-02-14 11:50:00,48.22,48.23,48.2,48.23,1800.0,38.2774,38.2853,38.2615,38.2853,1800.0
2005-02-14 12:00:00,48.21,48.21,48.21,48.21,2000.0,38.2694,38.2694,38.2694,38.2694,2000.0
2005-02-14 12:10:00,48.21,48.23,48.18,48.23,2800.0,38.2694,38.2853,38.2456,38.2853,2800.0
2005-02-14 12:20:00,48.24,48.24,48.24,48.24,400.0,38.2933,38.2933,38.2933,38.2933,400.0
2005-02-14 12:30:00,48.25,48.26,48.21,48.25,4200.0,38.3012,38.3091,38.2694,38.3012,4200.0
2005-02-14 12:40:00,48.24,48.24,48.17,48.22,57400.0,38.2933,38.2933,38.2377,38.2774,57400.0
2005-02-14 12:50:00,48.22,48.23,48.16,48.23,4100.0,38.2774,38.2853,38.2297,38.2853,4100.0
2005-02-14 13:00:00,48.2,48.2,48.2,48.2,1100.0,38.2615,38.2615,38.2615,38.2615,1100.0
2005-02-14 13:10:00,48.19,48.2,48.19,48.2,600.0,38.2536,38.2615,38.2536,38.2615,600.0
2005-02-14 13:20:00,48.2,48.22,48.16,48.21,3600.0,38.2615,38.2774,38.2297,38.2694,3600.0
2005-02-14 13:30:00,48.2,48.21,48.16,48.21,1600.0,38.2615,38.2694,38.2297,38.2694,1600.0
2005-02-14 13:40:00,48.21,48.23,48.21,48.23,900.0,38.2694,38.2853,38.2694,38.2853,900.0
2005-02-14 13:50:00,48.24,48.25,48.16,48.16,2400.0,38.2933,38.3012,38.2297,38.2297,2400.0
2005-02-14 14:00:00,48.18,48.18,48.15,48.18,11400.0,38.2456,38.2456,38.2218,38.2456,11400.0
2005-02-14 14:10:00,48.18,48.2,48.18,48.2,2700.0,38.2456,38.2615,38.2456,38.2615,2700.0
2005-02-14 14:20:00,48.19,48.23,48.17,48.23,4200.0,38.2536,38.2853,38.2377,38.2853,4200.0
2005-02-14 14:30:00,48.17,48.17,48.17,48.17,400.0,38.2377,38.2377,38.2377,38.2377,400.0
2005-02-14 14:40:00,48.23,48.23,48.22,48.23,2100.0,38.2853,38.2853,38.2774,38.2853,2100.0
2005-02-14 14:50:00,48.24,48.25,48.18,48.25,15800.0,38.2933,38.3012,38.2456,38.3012,15800.0
2005-02-14 15:00:00,48.26,48.28,48.2,48.2,3800.0,38.3091,38.325,38.2615,38.2615,3800.0
2005-02-14 15:10:00,48.2,48.29,48.2,48.29,11500.0,38.2615,38.3329,38.2615,38.3329,11500.0
2005-02-14 15:20:00,48.26,48.29,48.23,48.29,5300.0,38.3091,38.3329,38.2853,38.3329,5300.0
2005-02-14 15:30:00,48.24,48.28,48.23,48.23,38600.0,38.2933,38.325,38.2853,38.2853,38600.0
2005-02-14 15:40:00,48.25,48.33,48.25,48.25,76900.0,38.3012,38.3647,38.3012,38.3012,76900.0
2005-02-14 15:50:00,48.28,48.29,48.23,48.23,7200.0,38.325,38.3329,38.2853,38.2853,7200.0
2005-02-14 16:00:00,48.25,48.26,48.25,48.26,7500.0,38.3012,38.3091,38.3012,38.3091,7500.0
2005-02-14 16:10:00,48.26,48.26,48.26,48.26,8900.0,38.3091,38.3091,38.3091,38.3091,8900.0
2005-02-15 09:30:00,48.3,48.3,48.11,48.19,101200.0,38.3409,38.3409,38.1901,38.2536,101200.0
2005-02-15 09:40:00,48.18,48.28,48.17,48.22,66400.0,38.2456,38.325,38.2377,38.2774,66400.0
2005-02-15 09:50:00,48.22,48.27,48.2,48.25,130600.0,38.2774,38.3171,38.2615,38.3012,130600.0
2005-02-15 10:00:00,48.25,48.26,48.2,48.26,186800.0,38.3012,38.3091,38.2615,38.3091,186800.0
2005-02-15 10:10:00,48.26,48.34,48.26,48.34,72700.0,38.3091,38.3726,38.3091,38.3726,72700.0
2005-02-15 10:20:00,48.36,48.39,48.35,48.36,126100.0,38.3885,38.4123,38.3806,38.3885,126100.0
2005-02-15 10:30:00,48.38,48.51,48.37,48.5,86500.0,38.4044,38.5076,38.3964,38.4996,86500.0
2005-02-15 10:40:00,48.48,48.49,48.44,48.44,101500.0,38.4838,38.4917,38.452,38.452,101500.0
2005-02-15 10:50:00,48.45,48.5,48.45,48.5,79400.0,38.4599,38.4996,38.4599,38.4996,79400.0
2005-02-15 11:00:00,48.5,48.55,48.49,48.5,57300.0,38.4996,38.5393,38.4917,38.4996,57300.0
2005-02-15 11:10:00,48.5,48.54,48.5,48.53,77500.0,38.4996,38.5314,38.4996,38.5235,77500.0
2005-02-15 11:20:00,48.51,48.53,48.5,48.53,77100.0,38.5076,38.5235,38.4996,38.5235,77100.0
2005-02-15 11:30:00,48.51,48.52,48.48,48.51,102200.0,38.5076,38.5155,38.4838,38.5076,102200.0
2005-02-15 11:40:00,48.47,48.5,48.47,48.47,42200.0,38.4758,38.4996,38.4758,38.4758,42200.0
2005-02-15 11:50:00,48.52,48.52,48.47,48.47,50400.0,38.5155,38.5155,38.4758,38.4758,50400.0
2005-02-15 12:00:00,48.48,48.51,48.48,48.48,21000.0,38.4838,38.5076,38.4838,38.4838,21000.0
2005-02-15 12:10:00,48.48,48.5,48.46,48.48,44600.0,38.4838,38.4996,38.4679,38.4838,44600.0
2005-02-15 12:20:00,48.47,48.48,48.44,48.44,15400.0,38.4758,38.4838,38.452,38.452,15400.0
2005-02-15 12:30:00,48.44,48.48,48.44,48.47,81100.0,38.452,38.4838,38.452,38.4758,81100.0
2005-02-15 12:40:00,48.48,48.48,48.44,48.46,21000.0,38.4838,38.4838,38.452,38.4679,21000.0
2005-02-15 12:50:00,48.46,48.48,48.46,48.47,73500.0,38.4679,38.4838,38.4679,38.4758,73500.0
2005-02-15 13:00:00,48.45,48.45,48.41,48.41,76400.0,38.4599,38.4599,38.4282,38.4282,76400.0
2005-02-15 13:10:00,48.4,48.42,48.4,48.4,56200.0,38.4203,38.4361,38.4203,38.4203,56200.0
2005-02-15 13:20:00,48.4,48.42,48.33,48.33,87300.0,38.4203,38.4361,38.3647,38.3647,87300.0
2005-02-15 13:30:00,48.27,48.29,48.23,48.26,73400.0,38.3171,38.3329,38.2853,38.3091,73400.0
2005-02-15 13:40:00,48.29,48.3,48.29,48.29,48100.0,38.3329,38.3409,38.3329,38.3329,48100.0
2005-02-15 13:50:00,48.28,48.36,48.28,48.31,156400.0,38.325,38.3885,38.325,38.3488,156400.0
2005-02-15 14:00:00,48.3,48.34,48.3,48.31,83200.0,38.3409,38.3726,38.3409,38.3488,83200.0
2005-02-15 14:10:00,48.28,48.31,48.25,48.25,101200.0,38.325,38.3488,38.3012,38.3012,101200.0
2005-02-15 14:20:00,48.25,48.34,48.23,48.34,142600.0,38.3012,38.3726,38.2853,38.3726,142600.0
2005-02-15 14:30:00,48.33,48.37,48.32,48.33,82900.0,38.3647,38.3964,38.3568,38.3647,82900.0
2005-02-15 14:40:00,48.32,48.35,48.3,48.34,80800.0,38.3568,38.3806,38.3409,38.3726,80800.0
2005-02-15 14:50:00,48.3,48.37,48.3,48.36,70800.0,38.3409,38.3964,38.3409,38.3885,70800.0
2005-02-15 15:00:00,48.34,48.37,48.33,48.37,121100.0,38.3726,38.3964,38.3647,38.3964,121100.0
2005-02-15 15:10:00,48.34,48.39,48.34,48.37,110000.0,38.3726,38.4123,38.3726,38.3964,110000.0
2005-02-15 15:20:00,48.36,48.39,48.35,48.35,92100.0,38.3885,38.4123,38.3806,38.3806,92100.0
2005-02-15 15:30:00,48.38,48.43,48.38,48.43,168000.0,38.4044,38.4441,38.4044,38.4441,168000.0
2005-02-15 15:40:00,48.39,48.43,48.38,48.39,126100.0,38.4123,38.4441,38.4044,38.4123,126100.0
2005-02-15 15:50:00,48.39,48.42,48.35,48.42,128800.0,38.4123,38.4361,38.3806,38.4361,128800.0
2005-02-15 16:00:00,48.42,48.42,48.42,48.42,8400.0,38.4361,38.4361,38.4361,38.4361,8400.0
2005-02-15 16:10:00,48.46,48.46,48.46,48.46,400.0,38.4679,38.4679,38.4679,38.4679,400.0
2005-02-16 09:30:00,48.29,48.29,48.13,48.28,58900.0,38.3329,38.3329,38.2059,38.325,58900.0
2005-02-16 09:40:00,48.24,48.24,48.19,48.21,111400.0,38.2933,38.2933,38.2536,38.2694,111400.0
2005-02-16 09:50:00,48.21,48.27,48.19,48.19,128100.0,38.2694,38.3171,38.2536,38.2536,128100.0
2005-02-16 10:00:00,48.24,48.26,48.17,48.2,96000.0,38.2933,38.3091,38.2377,38.2615,96000.0
2005-02-16 10:10:00,48.26,48.34,48.22,48.34,106400.0,38.3091,38.3726,38.2774,38.3726,106400.0
2005-02-16 10:20:00,48.33,48.35,48.27,48.28,70700.0,38.3647,38.3806,38.3171,38.325,70700.0
2005-02-16 10:30:00,48.32,48.32,48.27,48.27,84100.0,38.3568,38.3568,38.3171,38.3171,84100.0
2005-02-16 10:40:00,48.25,48.25,48.22,48.23,55300.0,38.3012,38.3012,38.2774,38.2853,55300.0
2005-02-16 10:50:00,48.27,48.27,48.24,48.27,3600.0,38.3171,38.3171,38.2933,38.3171,3600.0
2005-02-16 11:00:00,48.24,48.29,48.24,48.29,900.0,38.2933,38.3329,38.2933,38.3329,900.0
2005-02-16 11:10:00,48.32,48.35,48.32,48.35,400.0,38.3568,38.3806,38.3568,38.3806,400.0
2005-02-16 11:20:00,48.35,48.35,48.3,48.3,12400.0,38.3806,38.3806,38.3409,38.3409,12400.0
2005-02-16 11:30:00,48.33,48.33,48.29,48.31,2000.0,38.3647,38.3647,38.3329,38.3488,2000.0
2005-02-16 11:40:00,48.29,48.3,48.24,48.3,10100.0,38.3329,38.3409,38.2933,38.3409,10100.0
2005-02-16 11:50:00,48.3,48.3,48.22,48.23,18800.0,38.3409,38.3409,38.2774,38.2853,18800.0
2005-02-16 12:00:00,48.3,48.3,48.22,48.25,8300.0,38.3409,38.3409,38.2774,38.3012,8300.0
2005-02-16 12:10:00,48.24,48.24,48.19,48.24,900.0,38.2933,38.2933,38.2536,38.2933,900.0
2005-02-16 12:20:00,48.25,48.28,48.21,48.27,2200.0,38.3012,38.325,38.2694,38.3171,2200.0
2005-02-16 12:30:00,48.27,48.28,48.27,48.27,5400.0,38.3171,38.325,38.3171,38.3171,5400.0
2005-02-16 12:40:00,48.21,48.29,48.21,48.28,900.0,38.2694,38.3329,38.2694,38.325,900.0
2005-02-16 12:50:00,48.28,48.28,48.21,48.27,1700.0,38.325,38.325,38.2694,38.3171,1700.0
2005-02-16 13:00:00,48.26,48.27,48.18,48.27,15600.0,38.3091,38.3171,38.2456,38.3171,15600.0
2005-02-16 13:10:00,48.27,48.27,48.27,48.27,300.0,38.3171,38.3171,38.3171,38.3171,300.0
2005-02-16 13:20:00,48.22,48.24,48.21,48.24,32600.0,38.2774,38.2933,38.2694,38.2933,32600.0
2005-02-16 13:30:00,48.19,48.21,48.19,48.21,600.0,38.2536,38.2694,38.2536,38.2694,600.0
2005-02-16 13:40:00,48.2,48.23,48.17,48.23,3500.0,38.2615,38.2853,38.2377,38.2853,3500.0
2005-02-16 13:50:00,48.25,48.26,48.23,48.23,1000.0,38.3012,38.3091,38.2853,38.2853,1000.0
2005-02-16 14:00:00,48.25,48.3,48.21,48.29,2700.0,38.3012,38.3409,38.2694,38.3329,2700.0
2005-02-16 14:10:00,48.25,48.3,48.25,48.3,2900.0,38.3012,38.3409,38.3012,38.3409,2900.0
2005-02-16 14:20:00,48.28,48.31,48.24,48.31,3900.0,38.325,38.3488,38.2933,38.3488,3900.0
2005-02-16 14:30:00,48.33,48.33,48.25,48.25,1700.0,38.3647,38.3647,38.3012,38.3012,1700.0
2005-02-16 14:40:00,48.29,48.34,48.29,48.3,2100.0,38.3329,38.3726,38.3329,38.3409,2100.0
2005-02-16 14:50:00,48.3,48.41,48.26,48.4,18100.0,38.3409,38.4282,38.3091,38.4203,18100.0
2005-02-16 15:00:00,48.43,48.43,48.39,48.41,4300.0,38.4441,38.4441,38.4123,38.4282,4300.0
2005-02-16 15:10:00,48.42,48.42,48.37,48.4,3500.0,38.4361,38.4361,38.3964,38.4203,3500.0
2005-02-16 15:20:00,48.36,48.36,48.32,48.32,2100.0,38.3885,38.3885,38.3568,38.3568,2100.0
2005-02-16 15:30:00,48.39,48.39,48.34,48.35,3700.0,38.4123,38.4123,38.3726,38.3806,3700.0
2005-02-16 15:40:00,48.34,48.35,48.32,48.35,7500.0,38.3726,38.3806,38.3568,38.3806,7500.0
2005-02-16 15:50:00,48.36,48.37,48.34,48.34,2100.0,38.3885,38.3964,38.3726,38.3726,2100.0
2005-02-16 16:00:00,48.34,48.34,48.34,48.34,0.0,38.3726,38.3726,38.3726,38.3726,0.0
2005-02-16 16:10:00,48.34,48.34,48.34,48.34,2100.0,38.3726,38.3726,38.3726,38.3726,2100.0
2005-02-17 09:30:00,48.2,48.37,48.2,48.31,39300.0,38.2615,38.3964,38.2615,38.3488,39300.0
2005-02-17 09:40:00,48.37,48.4,48.34,48.4,39400.0,38.3964,38.4203,38.3726,38.4203,39400.0
2005-02-17 09:50:00,48.43,48.43,48.32,48.32,14900.0,38.4441,38.4441,38.3568,38.3568,14900.0
2005-02-17 10:00:00,48.34,48.34,48.34,48.34,100.0,38.3726,38.3726,38.3726,38.3726,100.0
2005-02-17 10:10:00,48.29,48.29,48.11,48.11,5300.0,38.3329,38.3329,38.1901,38.1901,5300.0
2005-02-17 10:20:00,48.17,48.18,48.12,48.16,9500.0,38.2377,38.2456,38.198,38.2297,9500.0
2005-02-17 10:30:00,48.16,48.16,48.01,48.09,6900.0,38.2297,38.2297,38.1107,38.1742,6900.0
2005-02-17 10:40:00,48.04,48.11,48.04,48.06,2100.0,38.1345,38.1901,38.1345,38.1504,2100.0
2005-02-17 10:50:00,48.12,48.14,48.11,48.13,5000.0,38.198,38.2139,38.1901,38.2059,5000.0
2005-02-17 11:00:00,48.13,48.14,48.06,48.07,19200.0,38.2059,38.2139,38.1504,38.1583,19200.0
2005-02-17 11:10:00,48.13,48.14,48.09,48.09,4100.0,38.2059,38.2139,38.1742,38.1742,4100.0
2005-02-17 11:20:00,48.05,48.16,48.05,48.16,2200.0,38.1424,38.2297,38.1424,38.2297,2200.0
2005-02-17 11:30:00,48.13,48.17,48.13,48.14,5600.0,38.2059,38.2377,38.2059,38.2139,5600.0
2005-02-17 11:40:00,48.18,48.18,48.13,48.17,6400.0,38.2456,38.2456,38.2059,38.2377,6400.0
2005-02-17 11:50:00,48.14,48.15,48.12,48.15,21300.0,38.2139,38.2218,38.198,38.2218,21300.0
2005-02-17 12:00:00,48.14,48.22,48.14,48.18,11000.0,38.2139,38.2774,38.2139,38.2456,11000.0
2005-02-17 12:10:00,48.21,48.21,48.21,48.21,100.0,38.2694,38.2694,38.2694,38.2694,100.0
2005-02-17 12:20:00,48.15,48.17,48.15,48.17,2000.0,38.2218,38.2377,38.2218,38.2377,2000.0
2005-02-17 12:30:00,48.19,48.19,48.11,48.16,2200.0,38.2536,38.2536,38.1901,38.2297,2200.0
2005-02-17 12:40:00,48.13,48.13,48.13,48.13,1500.0,38.2059,38.2059,38.2059,38.2059,1500.0
2005-02-17 12:50:00,48.12,48.18,48.12,48.17,1100.0,38.198,38.2456,38.198,38.2377,1100.0
2005-02-17 13:00:00,48.18,48.23,48.18,48.21,4500.0,38.2456,38.2853,38.2456,38.2694,4500.0
2005-02-17 13:10:00,48.16,48.2,48.15,48.15,1800.0,38.2297,38.2615,38.2218,38.2218,1800.0
2005-02-17 13:20:00,48.15,48.17,48.12,48.12,4000.0,38.2218,38.2377,38.198,38.198,4000.0
2005-02-17 13:30:00,48.15,48.17,48.15,48.17,700.0,38.2218,38.2377,38.2218,38.2377,700.0
2005-02-17 13:40:00,48.15,48.17,48.13,48.13,3400.0,38.2218,38.2377,38.2059,38.2059,3400.0
2005-02-17 13:50:00,48.15,48.15,48.07,48.12,2100.0,38.2218,38.2218,38.1583,38.198,2100.0
2005-02-17 14:00:00,48.1,48.11,48.07,48.07,2400.0,38.1821,38.1901,38.1583,38.1583,2400.0
2005-02-17 14:10:00,48.08,48.16,48.05,48.09,9600.0,38.1662,38.2297,38.1424,38.1742,9600.0
2005-02-17 14:20:00,48.12,48.14,48.11,48.14,1000.0,38.198,38.2139,38.1901,38.2139,1000.0
2005-02-17 14:30:00,48.14,48.14,48.1,48.14,2000.0,38.2139,38.2139,38.1821,38.2139,2000.0
2005-02-17 14:40:00,48.14,48.14,48.05,48.07,1400.0,38.2139,38.2139,38.1424,38.1583,1400.0
2005-02-17 14:50:00,48.06,48.06,48.0,48.0,12200.0,38.1504,38.1504,38.1027,38.1027,12200.0
2005-02-17 15:00:00,48.0,48.06,47.99,48.01,12400.0,38.1027,38.1504,38.0948,38.1107,12400.0
2005-02-17 15:10:00,48.01,48.06,48.0,48.04,4200.0,38.1107,38.1504,38.1027,38.1345,4200.0
2005-02-17 15:20:00,48.07,48.07,48.05,48.05,19900.0,38.1583,38.1583,38.1424,38.1424,19900.0
2005-02-17 15:30:00,48.06,48.1,48.02,48.1,4800.0,38.1504,38.1821,38.1186,38.1821,4800.0
2005-02-17 15:40:00,48.08,48.13,48.04,48.09,33900.0,38.1662,38.2059,38.1345,38.1742,33900.0
2005-02-17 15:50:00,48.08,48.08,47.98,48.01,12900.0,38.1662,38.1662,38.0869,38.1107,12900.0
2005-02-17 16:00:00,48.01,48.01,48.01,48.01,500.0,38.1107,38.1107,38.1107,38.1107,500.0
2005-02-17 16:10:00,47.97,47.97,47.97,47.97,5000.0,38.0789,38.0789,38.0789,38.0789,5000.0
2005-02-18 09:30:00,47.99,48.0,47.95,47.95,22400.0,38.0948,38.1027,38.063,38.063,22400.0
2005-02-18 09:40:00,47.93,48.01,47.89,48.0,6800.0,38.0472,38.1107,38.0154,38.1027,6800.0
2005-02-18 09:50:00,47.94,48.03,47.94,48.03,2200.0,38.0551,38.1266,38.0551,38.1266,2200.0
2005-02-18 10:00:00,48.07,48.07,48.01,48.06,10000.0,38.1583,38.1583,38.1107,38.1504,10000.0
2005-02-18 10:10:00,48.07,48.07,48.01,48.06,8500.0,38.1583,38.1583,38.1107,38.1504,8500.0
2005-02-18 10:20:00,47.98,47.99,47.97,47.97,3000.0,38.0869,38.0948,38.0789,38.0789,3000.0
2005-02-18 10:30:00,48.03,48.05,48.0,48.02,46500.0,38.1266,38.1424,38.1027,38.1186,46500.0
2005-02-18 10:40:00,48.05,48.05,47.92,47.92,26200.0,38.1424,38.1424,38.0392,38.0392,26200.0
2005-02-18 10:50:00,47.96,48.0,47.95,47.98,27200.0,38.071,38.1027,38.063,38.0869,27200.0
2005-02-18 11:00:00,48.0,48.0,47.97,47.99,5200.0,38.1027,38.1027,38.0789,38.0948,5200.0
2005-02-18 11:10:00,48.02,48.02,47.97,47.99,26900.0,38.1186,38.1186,38.0789,38.0948,26900.0
2005-02-18 11:20:00,48.0,48.01,47.97,47.98,3400.0,38.1027,38.1107,38.0789,38.0869,3400.0
2005-02-18 11:30:00,47.99,48.0,47.97,48.0,5000.0,38.0948,38.1027,38.0789,38.1027,5000.0
2005-02-18 11:40:00,47.99,47.99,47.84,47.91,18500.0,38.0948,38.0948,37.9757,38.0313,18500.0
2005-02-18 11:50:00,47.89,47.89,47.81,47.88,26200.0,38.0154,38.0154,37.9519,38.0075,26200.0
2005-02-18 12:00:00,47.85,47.96,47.85,47.95,8500.0,37.9837,38.071,37.9837,38.063,8500.0
2005-02-18 12:10:00,48.0,48.0,48.0,48.0,1200.0,38.1027,38.1027,38.1027,38.1027,1200.0
2005-02-18 12:20:00,47.98,48.0,47.98,47.98,2000.0,38.0869,38.1027,38.0869,38.0869,2000.0
2005-02-18 12:30:00,47.95,48.0,47.94,48.0,3800.0,38.063,38.1027,38.0551,38.1027,3800.0
2005-02-18 12:40:00,47.99,48.0,47.99,47.99,1100.0,38.0948,38.1027,38.0948,38.0948,1100.0
2005-02-18 12:50:00,47.99,48.02,47.99,48.0,13500.0,38.0948,38.1186,38.0948,38.1027,13500.0
2005-02-18 13:00:00,48.01,48.01,47.95,47.95,1000.0,38.1107,38.1107,38.063,38.063,1000.0
2005-02-18 13:10:00,47.95,47.98,47.94,47.97,3600.0,38.063,38.0869,38.0551,38.0789,3600.0
2005-02-18 13:20:00,47.93,48.0,47.93,48.0,5000.0,38.0472,38.1027,38.0472,38.1027,5000.0
2005-02-18 13:30:00,47.98,47.99,47.95,47.95,1200.0,38.0869,38.0948,38.063,38.063,1200.0
2005-02-18 13:40:00,47.95,47.98,47.95,47.96,2100.0,38.063,38.0869,38.063,38.071,2100.0
2005-02-18 13:50:00,47.94,48.02,47.94,48.02,3900.0,38.0551,38.1186,38.0551,38.1186,3900.0
2005-02-18 14:00:00,48.01,48.01,47.96,47.99,7200.0,38.1107,38.1107,38.071,38.0948,7200.0
2005-02-18 14:10:00,48.01,48.02,47.97,48.01,7400.0,38.1107,38.1186,38.0789,38.1107,7400.0
2005-02-18 14:20:00,48.01,48.02,47.99,47.99,6800.0,38.1107,38.1186,38.0948,38.0948,6800.0
2005-02-18 14:30:00,48.0,48.02,48.0,48.0,4100.0,38.1027,38.1186,38.1027,38.1027,4100.0
2005-02-18 14:40:00,48.0,48.01,47.98,47.98,5700.0,38.1027,38.1107,38.0869,38.0869,5700.0
2005-02-18 14:50:00,48.01,48.03,48.01,48.02,6800.0,38.1107,38.1266,38.1107,38.1186,6800.0
2005-02-18 15:00:00,47.99,48.02,47.98,47.98,5000.0,38.0948,38.1186,38.0869,38.0869,5000.0
2005-02-18 15:10:00,48.0,48.02,47.98,47.99,5000.0,38.1027,38.1186,38.0869,38.0948,5000.0
2005-02-18 15:20:00,48.01,48.06,48.01,48.06,13400.0,38.1107,38.1504,38.1107,38.1504,13400.0
2005-02-18 15:30:00,48.06,48.08,48.03,48.07,17100.0,38.1504,38.1662,38.1266,38.1583,17100.0
2005-02-18 15:40:00,47.98,48.09,47.98,48.09,12500.0,38.0869,38.1742,38.0869,38.1742,12500.0
2005-02-18 15:50:00,48.01,48.05,48.01,48.05,32800.0,38.1107,38.1424,38.1107,38.1424,32800.0
2005-02-18 16:00:00,48.03,48.03,48.03,48.03,20000.0,38.1266,38.1266,38.1266,38.1266,20000.0
2005-02-18 16:10:00,48.03,48.03,48.03,48.03,0.0,38.1266,38.1266,38.1266,38.1266,0.0
2005-02-22 09:30:00,47.74,47.84,47.74,47.78,11700.0,37.8963,37.9757,37.8963,37.9281,11700.0
2005-02-22 09:40:00,47.8,47.83,47.78,47.81,42700.0,37.944,37.9678,37.9281,37.9519,42700.0
2005-02-22 09:50:00,47.78,47.87,47.78,47.87,3600.0,37.9281,37.9995,37.9281,37.9995,3600.0
2005-02-22 10:00:00,47.85,47.85,47.83,47.83,800.0,37.9837,37.9837,37.9678,37.9678,800.0
2005-02-22 10:10:00,47.8,47.88,47.8,47.88,28200.0,37.944,38.0075,37.944,38.0075,28200.0
2005-02-22 10:20:00,47.88,48.0,47.85,48.0,26900.0,38.0075,38.1027,37.9837,38.1027,26900.0
2005-02-22 10:30:00,47.97,48.07,47.91,48.07,19800.0,38.0789,38.1583,38.0313,38.1583,19800.0
2005-02-22 10:40:00,48.09,48.1,48.07,48.07,1600.0,38.1742,38.1821,38.1583,38.1583,1600.0
2005-02-22 10:50:00,48.08,48.1,47.97,48.02,13000.0,38.1662,38.1821,38.0789,38.1186,13000.0
2005-02-22 11:00:00,48.02,48.02,47.93,47.99,13900.0,38.1186,38.1186,38.0472,38.0948,13900.0
2005-02-22 11:10:00,47.99,47.99,47.89,47.89,9600.0,38.0948,38.0948,38.0154,38.0154,9600.0
2005-02-22 11:20:00,47.9,47.96,47.9,47.92,10600.0,38.0234,38.071,38.0234,38.0392,10600.0
2005-02-22 11:30:00,47.92,47.94,47.9,47.92,2500.0,38.0392,38.0551,38.0234,38.0392,2500.0
2005-02-22 11:40:00,47.95,47.95,47.93,47.94,1500.0,38.063,38.063,38.0472,38.0551,1500.0
2005-02-22 11:50:00,47.92,47.92,47.87,47.9,3500.0,38.0392,38.0392,37.9995,38.0234,3500.0
2005-02-22 12:00:00,47.89,47.94,47.88,47.94,4100.0,38.0154,38.0551,38.0075,38.0551,4100.0
2005-02-22 12:10:00,47.93,47.93,47.75,47.75,5500.0,38.0472,38.0472,37.9043,37.9043,5500.0
2005-02-22 12:20:00,47.75,47.75,47.59,47.63,10800.0,37.9043,37.9043,37.7773,37.809,10800.0
2005-02-22 12:30:00,47.62,47.66,47.61,47.65,900.0,37.8011,37.8328,37.7932,37.8249,900.0
2005-02-22 12:40:00,47.59,47.65,47.58,47.65,7700.0,37.7773,37.8249,37.7693,37.8249,7700.0
2005-02-22 12:50:00,47.67,47.67,47.61,47.61,400.0,37.8408,37.8408,37.7932,37.7932,400.0
2005-02-22 13:00:00,47.62,47.64,47.6,47.6,10700.0,37.8011,37.817,37.7852,37.7852,10700.0
2005-02-22 13:10:00,47.64,47.72,47.64,47.71,2300.0,37.817,37.8805,37.817,37.8725,2300.0
2005-02-22 13:20:00,47.71,47.71,47.66,47.69,3800.0,37.8725,37.8725,37.8328,37.8567,3800.0
2005-02-22 13:30:00,47.66,47.69,47.6,47.6,17300.0,37.8328,37.8567,37.7852,37.7852,17300.0
2005-02-22 13:40:00,47.64,47.69,47.63,47.66,4600.0,37.817,37.8567,37.809,37.8328,4600.0
2005-02-22 13:50:00,47.67,47.68,47.57,47.57,5100.0,37.8408,37.8487,37.7614,37.7614,5100.0
2005-02-22 14:00:00,47.58,47.6,47.51,47.55,12200.0,37.7693,37.7852,37.7138,37.7455,12200.0
2005-02-22 14:10:00,47.52,47.56,47.52,47.52,1700.0,37.7217,37.7535,37.7217,37.7217,1700.0
2005-02-22 14:20:00,47.53,47.54,47.44,47.53,15200.0,37.7296,37.7376,37.6582,37.7296,15200.0
2005-02-22 14:30:00,47.53,47.55,47.52,47.53,5500.0,37.7296,37.7455,37.7217,37.7296,5500.0
2005-02-22 14:40:00,47.5,47.59,47.47,47.47,13900.0,37.7058,37.7773,37.682,37.682,13900.0
2005-02-22 14:50:00,47.47,47.52,47.44,47.48,274800.0,37.682,37.7217,37.6582,37.69,274800.0
2005-02-22 15:00:00,47.47,47.51,47.42,47.49,201500.0,37.682,37.7138,37.6423,37.6979,201500.0
2005-02-22 15:10:00,47.43,47.49,47.37,47.42,324300.0,37.6503,37.6979,37.6026,37.6423,324300.0
2005-02-22 15:20:00,47.39,47.41,47.35,47.38,36700.0,37.6185,37.6344,37.5868,37.6106,36700.0
2005-02-22 15:30:00,47.4,47.42,47.35,47.38,287900.0,37.6265,37.6423,37.5868,37.6106,287900.0
2005-02-22 15:40:00,47.36,47.42,47.36,47.4,458400.0,37.5947,37.6423,37.5947,37.6265,458400.0
2005-02-22 15:50:00,47.37,47.4,47.33,47.35,468700.0,37.6026,37.6265,37.5709,37.5868,468700.0
2005-02-22 16:00:00,47.31,47.38,47.31,47.38,41900.0,37.555,37.6106,37.555,37.6106,41900.0
2005-02-22 16:10:00,47.38,47.38,47.38,47.38,0.0,37.6106,37.6106,37.6106,37.6106,0.0
2005-02-23 09:30:00,47.75,47.75,47.55,47.55,22000.0,37.9043,37.9043,37.7455,37.7455,22000.0
2005-02-23 09:40:00,47.57,47.57,47.55,47.57,90600.0,37.7614,37.7614,37.7455,37.7614,90600.0
2005-02-23 09:50:00,47.55,47.58,47.54,47.54,10700.0,37.7455,37.7693,37.7376,37.7376,10700.0
2005-02-23 10:00:00,47.49,47.49,47.38,47.39,12100.0,37.6979,37.6979,37.6106,37.6185,12100.0
2005-02-23 10:10:00,47.41,47.48,47.39,47.46,16400.0,37.6344,37.69,37.6185,37.6741,16400.0
2005-02-23 10:20:00,47.46,47.5,47.46,47.5,600.0,37.6741,37.7058,37.6741,37.7058,600.0
2005-02-23 10:30:00,47.52,47.52,47.44,47.45,4400.0,37.7217,37.7217,37.6582,37.6661,4400.0
2005-02-23 10:40:00,47.41,47.46,47.36,47.42,5100.0,37.6344,37.6741,37.5947,37.6423,5100.0
2005-02-23 10:50:00,47.43,47.43,47.34,47.41,4200.0,37.6503,37.6503,37.5788,37.6344,4200.0
2005-02-23 11:00:00,47.41,47.44,47.4,47.44,14300.0,37.6344,37.6582,37.6265,37.6582,14300.0
2005-02-23 11:10:00,47.43,47.45,47.38,47.45,5000.0,37.6503,37.6661,37.6106,37.6661,5000.0
2005-02-23 11:20:00,47.48,47.54,47.44,47.48,11900.0,37.69,37.7376,37.6582,37.69,11900.0
2005-02-23 11:30:00,47.56,47.56,47.51,47.56,1100.0,37.7535,37.7535,37.7138,37.7535,1100.0
2005-02-23 11:40:00,47.5,47.55,47.5,47.54,9900.0,37.7058,37.7455,37.7058,37.7376,9900.0
2005-02-23 11:50:00,47.53,47.53,47.47,47.51,18300.0,37.7296,37.7296,37.682,37.7138,18300.0
2005-02-23 12:00:00,47.53,47.53,47.5,47.52,7200.0,37.7296,37.7296,37.7058,37.7217,7200.0
2005-02-23 12:10:00,47.51,47.52,47.48,47.48,2200.0,37.7138,37.7217,37.69,37.69,2200.0
2005-02-23 12:20:00,47.52,47.52,47.46,47.46,10300.0,37.7217,37.7217,37.6741,37.6741,10300.0
2005-02-23 12:30:00,47.46,47.52,47.46,47.46,4100.0,37.6741,37.7217,37.6741,37.6741,4100.0
2005-02-23 12:40:00,47.43,47.48,47.43,47.48,6500.0,37.6503,37.69,37.6503,37.69,6500.0
2005-02-23 12:50:00,47.49,47.49,47.49,47.49,2000.0,37.6979,37.6979,37.6979,37.6979,2000.0
2005-02-23 13:00:00,47.47,47.47,47.47,47.47,100.0,37.682,37.682,37.682,37.682,100.0
2005-02-23 13:10:00,47.41,47.44,47.41,47.43,7500.0,37.6344,37.6582,37.6344,37.6503,7500.0
2005-02-23 13:20:00,47.44,47.45,47.4,47.41,5600.0,37.6582,37.6661,37.6265,37.6344,5600.0
2005-02-23 13:30:00,47.42,47.45,47.4,47.42,10700.0,37.6423,37.6661,37.6265,37.6423,10700.0
2005-02-23 13:40:00,47.43,47.43,47.39,47.43,5100.0,37.6503,37.6503,37.6185,37.6503,5100.0
2005-02-23 13:50:00,47.44,47.47,47.4,47.42,1500.0,37.6582,37.682,37.6265,37.6423,1500.0
2005-02-23 14:00:00,47.41,47.49,47.41,47.49,1400.0,37.6344,37.6979,37.6344,37.6979,1400.0
2005-02-23 14:10:00,47.42,47.42,47.4,47.41,3000.0,37.6423,37.6423,37.6265,37.6344,3000.0
2005-02-23 14:20:00,47.45,47.49,47.43,47.49,7000.0,37.6661,37.6979,37.6503,37.6979,7000.0
2005-02-23 14:30:00,47.48,47.54,47.47,47.53,2600.0,37.69,37.7376,37.682,37.7296,2600.0
2005-02-23 14:40:00,47.53,47.54,47.51,47.52,5000.0,37.7296,37.7376,37.7138,37.7217,5000.0
2005-02-23 14:50:00,47.55,47.56,47.52,47.53,10200.0,37.7455,37.7535,37.7217,37.7296,10200.0
2005-02-23 15:00:00,47.53,47.56,47.52,47.56,2500.0,37.7296,37.7535,37.7217,37.7535,2500.0
2005-02-23 15:10:00,47.53,47.61,47.53,47.6,26100.0,37.7296,37.7932,37.7296,37.7852,26100.0
2005-02-23 15:20:00,47.6,47.67,47.6,47.67,9100.0,37.7852,37.8408,37.7852,37.8408,9100.0
2005-02-23 15:30:00,47.65,47.65,47.58,47.62,2600.0,37.8249,37.8249,37.7693,37.8011,2600.0
2005-02-23 15:40:00,47.62,47.62,47.54,47.6,17000.0,37.8011,37.8011,37.7376,37.7852,17000.0
2005-02-23 15:50:00,47.6,47.6,47.5,47.51,33300.0,37.7852,37.7852,37.7058,37.7138,33300.0
2005-02-23 16:00:00,47.55,47.55,47.5,47.52,12500.0,37.7455,37.7455,37.7058,37.7217,12500.0
2005-02-23 16:10:00,47.52,47.52,47.52,47.52,0.0,37.7217,37.7217,37.7217,37.7217,0.0
2005-02-24 09:30:00,47.55,47.57,47.44,47.55,42300.0,37.7455,37.7614,37.6582,37.7455,42300.0
2005-02-24 09:40:00,47.54,47.55,47.42,47.42,77300.0,37.7376,37.7455,37.6423,37.6423,77300.0
2005-02-24 09:50:00,47.4,47.4,47.33,47.33,1700.0,37.6265,37.6265,37.5709,37.5709,1700.0
2005-02-24 10:00:00,47.36,47.44,47.35,47.44,19800.0,37.5947,37.6582,37.5868,37.6582,19800.0
2005-02-24 10:10:00,47.44,47.49,47.44,47.45,10800.0,37.6582,37.6979,37.6582,37.6661,10800.0
2005-02-24 10:20:00,47.52,47.52,47.47,47.52,12300.0,37.7217,37.7217,37.682,37.7217,12300.0
2005-02-24 10:30:00,47.51,47.68,47.5,47.6,37400.0,37.7138,37.8487,37.7058,37.7852,37400.0
2005-02-24 10:40:00,47.6,47.6,47.52,47.52,5600.0,37.7852,37.7852,37.7217,37.7217,5600.0
2005-02-24 10:50:00,47.5,47.52,47.46,47.46,62400.0,37.7058,37.7217,37.6741,37.6741,62400.0
2005-02-24 11:00:00,47.4,47.4,47.4,47.4,4600.0,37.6265,37.6265,37.6265,37.6265,4600.0
2005-02-24 11:10:00,47.5,47.55,47.41,47.55,3300.0,37.7058,37.7455,37.6344,37.7455,3300.0
2005-02-24 11:20:00,47.51,47.57,47.51,47.57,6900.0,37.7138,37.7614,37.7138,37.7614,6900.0
2005-02-24 11:30:00,47.51,47.52,47.51,47.51,1600.0,37.7138,37.7217,37.7138,37.7138,1600.0
2005-02-24 11:40:00,47.51,47.55,47.48,47.48,8700.0,37.7138,37.7455,37.69,37.69,8700.0
2005-02-24 11:50:00,47.52,47.52,47.44,47.44,3300.0,37.7217,37.7217,37.6582,37.6582,3300.0
2005-02-24 12:00:00,47.45,47.48,47.38,47.45,13900.0,37.6661,37.69,37.6106,37.6661,13900.0
2005-02-24 12:10:00,47.44,47.46,47.39,47.46,23400.0,37.6582,37.6741,37.6185,37.6741,23400.0
2005-02-24 12:20:00,47.38,47.48,47.38,47.41,80000.0,37.6106,37.69,37.6106,37.6344,80000.0
2005-02-24 12:30:00,47.4,47.45,47.38,47.41,32600.0,37.6265,37.6661,37.6106,37.6344,32600.0
2005-02-24 12:40:00,47.43,47.46,47.42,47.44,6500.0,37.6503,37.6741,37.6423,37.6582,6500.0
2005-02-24 12:50:00,47.45,47.46,47.43,47.43,3400.0,37.6661,37.6741,37.6503,37.6503,3400.0
2005-02-24 13:00:00,47.43,47.46,47.4,47.4,9400.0,37.6503,37.6741,37.6265,37.6265,9400.0
2005-02-24 13:10:00,47.44,47.46,47.42,47.46,3400.0,37.6582,37.6741,37.6423,37.6741,3400.0
2005-02-24 13:20:00,47.48,47.5,47.44,47.46,13800.0,37.69,37.7058,37.6582,37.6741,13800.0
2005-02-24 13:30:00,47.47,47.57,47.45,47.55,61500.0,37.682,37.7614,37.6661,37.7455,61500.0
2005-02-24 13:40:00,47.55,47.55,47.5,47.55,6200.0,37.7455,37.7455,37.7058,37.7455,6200.0
2005-02-24 13:50:00,47.55,47.6,47.54,47.55,95900.0,37.7455,37.7852,37.7376,37.7455,95900.0
2005-02-24 14:00:00,47.57,47.59,47.54,47.55,5800.0,37.7614,37.7773,37.7376,37.7455,5800.0
2005-02-24 14:10:00,47.6,47.72,47.6,47.67,5500.0,37.7852,37.8805,37.7852,37.8408,5500.0
2005-02-24 14:20:00,47.7,47.77,47.7,47.71,10000.0,37.8646,37.9202,37.8646,37.8725,10000.0
2005-02-24 14:30:00,47.7,47.76,47.7,47.7,73700.0,37.8646,37.9122,37.8646,37.8646,73700.0
2005-02-24 14:40:00,47.72,47.76,47.7,47.72,8900.0,37.8805,37.9122,37.8646,37.8805,8900.0
2005-02-24 14:50:00,47.71,47.75,47.71,47.72,12600.0,37.8725,37.9043,37.8725,37.8805,12600.0
2005-02-24 15:00:00,47.72,47.8,47.72,47.77,61000.0,37.8805,37.944,37.8805,37.9202,61000.0
2005-02-24 15:10:00,47.84,47.85,47.79,47.82,26400.0,37.9757,37.9837,37.936,37.9599,26400.0
2005-02-24 15:20:00,47.83,47.84,47.76,47.76,110500.0,37.9678,37.9757,37.9122,37.9122,110500.0
2005-02-24 15:30:00,47.82,47.91,47.81,47.9,9400.0,37.9599,38.0313,37.9519,38.0234,9400.0
2005-02-24 15:40:00,47.86,47.91,47.85,47.85,30200.0,37.9916,38.0313,37.9837,37.9837,30200.0
2005-02-24 15:50:00,47.9,47.93,47.84,47.92,102100.0,38.0234,38.0472,37.9757,38.0392,102100.0
2005-02-24 16:00:00,47.92,47.92,47.92,47.92,0.0,38.0392,38.0392,38.0392,38.0392,0.0
2005-02-24 16:10:00,47.92,47.92,47.92,47.92,0.0,38.0392,38.0392,38.0392,38.0392,0.0
2005-02-25 09:30:00,47.95,48.0,47.92,47.92,33400.0,38.063,38.1027,38.0392,38.0392,33400.0
2005-02-25 09:40:00,47.93,47.93,47.86,47.86,9600.0,38.0472,38.0472,37.9916,37.9916,9600.0
2005-02-25 09:50:00,47.87,47.9,47.86,47.89,2400.0,37.9995,38.0234,37.9916,38.0154,2400.0
2005-02-25 10:00:00,47.85,47.9,47.85,47.89,20700.0,37.9837,38.0234,37.9837,38.0154,20700.0
2005-02-25 10:10:00,47.93,48.0,47.93,47.94,162300.0,38.0472,38.1027,38.0472,38.0551,162300.0
2005-02-25 10:20:00,47.94,47.96,47.9,47.96,113000.0,38.0551,38.071,38.0234,38.071,113000.0
2005-02-25 10:30:00,47.94,47.94,47.9,47.91,14000.0,38.0551,38.0551,38.0234,38.0313,14000.0
2005-02-25 10:40:00,47.91,47.96,47.88,47.94,116700.0,38.0313,38.071,38.0075,38.0551,116700.0
2005-02-25 10:50:00,47.94,48.05,47.93,48.02,218800.0,38.0551,38.1424,38.0472,38.1186,218800.0
2005-02-25 11:00:00,48.07,48.09,48.05,48.09,16500.0,38.1583,38.1742,38.1424,38.1742,16500.0
2005-02-25 11:10:00,48.12,48.13,48.06,48.08,10600.0,38.198,38.2059,38.1504,38.1662,10600.0
2005-02-25 11:20:00,48.08,48.1,48.08,48.09,6500.0,38.1662,38.1821,38.1662,38.1742,6500.0
2005-02-25 11:30:00,48.1,48.1,48.06,48.1,5900.0,38.1821,38.1821,38.1504,38.1821,5900.0
2005-02-25 11:40:00,48.1,48.1,48.1,48.1,111300.0,38.1821,38.1821,38.1821,38.1821,111300.0
2005-02-25 11:50:00,48.14,48.25,48.14,48.25,2900.0,38.2139,38.3012,38.2139,38.3012,2900.0
2005-02-25 12:00:00,48.23,48.24,48.16,48.17,2900.0,38.2853,38.2933,38.2297,38.2377,2900.0
2005-02-25 12:10:00,48.19,48.19,48.15,48.19,7900.0,38.2536,38.2536,38.2218,38.2536,7900.0
2005-02-25 12:20:00,48.19,48.19,48.15,48.19,25000.0,38.2536,38.2536,38.2218,38.2536,25000.0
2005-02-25 12:30:00,48.19,48.22,48.16,48.22,4400.0,38.2536,38.2774,38.2297,38.2774,4400.0
2005-02-25 12:40:00,48.2,48.21,48.13,48.13,6600.0,38.2615,38.2694,38.2059,38.2059,6600.0
2005-02-25 12:50:00,48.17,48.17,48.13,48.13,4200.0,38.2377,38.2377,38.2059,38.2059,4200.0
2005-02-25 13:00:00,48.13,48.18,48.13,48.18,12700.0,38.2059,38.2456,38.2059,38.2456,12700.0
2005-02-25 13:10:00,48.17,48.17,48.1,48.1,6700.0,38.2377,38.2377,38.1821,38.1821,6700.0
2005-02-25 13:20:00,48.15,48.16,48.11,48.11,16300.0,38.2218,38.2297,38.1901,38.1901,16300.0
2005-02-25 13:30:00,48.1,48.11,48.08,48.09,5200.0,38.1821,38.1901,38.1662,38.1742,5200.0
2005-02-25 13:40:00,48.14,48.15,48.12,48.15,2400.0,38.2139,38.2218,38.198,38.2218,2400.0
2005-02-25 13:50:00,48.16,48.18,48.13,48.17,1800.0,38.2297,38.2456,38.2059,38.2377,1800.0
2005-02-25 14:00:00,48.17,48.17,48.16,48.16,1500.0,38.2377,38.2377,38.2297,38.2297,1500.0
2005-02-25 14:10:00,48.17,48.24,48.11,48.22,40000.0,38.2377,38.2933,38.1901,38.2774,40000.0
2005-02-25 14:20:00,48.2,48.25,48.2,48.25,10200.0,38.2615,38.3012,38.2615,38.3012,10200.0
2005-02-25 14:30:00,48.16,48.25,48.16,48.21,1200.0,38.2297,38.3012,38.2297,38.2694,1200.0
2005-02-25 14:40:00,48.12,48.19,48.12,48.18,5700.0,38.198,38.2536,38.198,38.2456,5700.0
2005-02-25 14:50:00,48.19,48.2,48.17,48.17,2200.0,38.2536,38.2615,38.2377,38.2377,2200.0
2005-02-25 15:00:00,48.18,48.22,48.15,48.18,17600.0,38.2456,38.2774,38.2218,38.2456,17600.0
2005-02-25 15:10:00,48.19,48.23,48.18,48.23,12300.0,38.2536,38.2853,38.2456,38.2853,12300.0
2005-02-25 15:20:00,48.23,48.28,48.18,48.27,9900.0,38.2853,38.325,38.2456,38.3171,9900.0
2005-02-25 15:30:00,48.27,48.29,48.24,48.28,31600.0,38.3171,38.3329,38.2933,38.325,31600.0
2005-02-25 15:40:00,48.28,48.32,48.26,48.31,60100.0,38.325,38.3568,38.3091,38.3488,60100.0
2005-02-25 15:50:00,48.31,48.31,48.22,48.28,100800.0,38.3488,38.3488,38.2774,38.325,100800.0
2005-02-25 16:00:00,48.24,48.29,48.24,48.29,5000.0,38.2933,38.3329,38.2933,38.3329,5000.0
2005-02-25 16:10:00,48.29,48.29,48.29,48.29,0.0,38.3329,38.3329,38.3329,38.3329,0.0
2005-02-28 09:30:00,48.28,48.28,48.15,48.15,62500.0,38.325,38.325,38.2218,38.2218,62500.0
2005-02-28 09:40:00,48.15,48.2,48.15,48.2,4800.0,38.2218,38.2615,38.2218,38.2615,4800.0
2005-02-28 09:50:00,48.12,48.15,48.12,48.15,9700.0,38.198,38.2218,38.198,38.2218,9700.0
2005-02-28 10:00:00,48.13,48.16,48.1,48.11,8800.0,38.2059,38.2297,38.1821,38.1901,8800.0
2005-02-28 10:10:00,48.12,48.17,48.12,48.14,8900.0,38.198,38.2377,38.198,38.2139,8900.0
2005-02-28 10:20:00,48.11,48.18,48.1,48.18,76700.0,38.1901,38.2456,38.1821,38.2456,76700.0
2005-02-28 10:30:00,48.16,48.22,48.16,48.22,6400.0,38.2297,38.2774,38.2297,38.2774,6400.0
2005-02-28 10:40:00,48.22,48.26,48.21,48.26,1700.0,38.2774,38.3091,38.2694,38.3091,1700.0
2005-02-28 10:50:00,48.23,48.28,48.22,48.25,4100.0,38.2853,38.325,38.2774,38.3012,4100.0
2005-02-28 11:00:00,48.25,48.25,48.18,48.19,16600.0,38.3012,38.3012,38.2456,38.2536,16600.0
2005-02-28 11:10:00,48.2,48.21,48.17,48.17,5100.0,38.2615,38.2694,38.2377,38.2377,5100.0
2005-02-28 11:20:00,48.17,48.17,48.15,48.15,4900.0,38.2377,38.2377,38.2218,38.2218,4900.0
2005-02-28 11:30:00,48.15,48.18,48.15,48.18,1600.0,38.2218,38.2456,38.2218,38.2456,1600.0
2005-02-28 11:40:00,48.18,48.19,48.13,48.13,8900.0,38.2456,38.2536,38.2059,38.2059,8900.0
2005-02-28 11:50:00,48.1,48.11,48.09,48.11,6700.0,38.1821,38.1901,38.1742,38.1901,6700.0
2005-02-28 12:00:00,48.07,48.07,47.99,48.03,7800.0,38.1583,38.1583,38.0948,38.1266,7800.0
2005-02-28 12:10:00,47.98,48.03,47.96,47.97,1200.0,38.0869,38.1266,38.071,38.0789,1200.0
2005-02-28 12:20:00,47.97,47.98,47.9,47.96,21800.0,38.0789,38.0869,38.0234,38.071,21800.0
2005-02-28 12:30:00,47.95,47.98,47.93,47.98,2300.0,38.063,38.0869,38.0472,38.0869,2300.0
2005-02-28 12:40:00,47.96,47.96,47.93,47.93,6200.0,38.071,38.071,38.0472,38.0472,6200.0
2005-02-28 12:50:00,47.93,47.95,47.92,47.94,3800.0,38.0472,38.063,38.0392,38.0551,3800.0
2005-02-28 13:00:00,47.96,47.97,47.94,47.94,7400.0,38.071,38.0789,38.0551,38.0551,7400.0
2005-02-28 13:10:00,47.94,47.95,47.9,47.95,900.0,38.0551,38.063,38.0234,38.063,900.0
2005-02-28 13:20:00,47.93,47.93,47.88,47.88,3100.0,38.0472,38.0472,38.0075,38.0075,3100.0
2005-02-28 13:30:00,47.88,47.92,47.85,47.86,8500.0,38.0075,38.0392,37.9837,37.9916,8500.0
2005-02-28 13:40:00,47.88,47.89,47.84,47.88,7500.0,38.0075,38.0154,37.9757,38.0075,7500.0
2005-02-28 13:50:00,47.86,47.87,47.82,47.85,8500.0,37.9916,37.9995,37.9599,37.9837,8500.0
2005-02-28 14:00:00,47.81,47.81,47.77,47.78,6600.0,37.9519,37.9519,37.9202,37.9281,6600.0
2005-02-28 14:10:00,47.82,47.86,47.82,47.86,11000.0,37.9599,37.9916,37.9599,37.9916,11000.0
2005-02-28 14:20:00,47.86,47.9,47.86,47.88,16600.0,37.9916,38.0234,37.9916,38.0075,16600.0
2005-02-28 14:30:00,47.87,47.89,47.86,47.86,5800.0,37.9995,38.0154,37.9916,37.9916,5800.0
2005-02-28 14:40:00,47.89,47.94,47.88,47.92,19600.0,38.0154,38.0551,38.0075,38.0392,19600.0
2005-02-28 14:50:00,47.92,47.95,47.89,47.9,10100.0,38.0392,38.063,38.0154,38.0234,10100.0
2005-02-28 15:00:00,47.95,48.02,47.93,48.01,17400.0,38.063,38.1186,38.0472,38.1107,17400.0
2005-02-28 15:10:00,48.02,48.05,47.99,48.05,17000.0,38.1186,38.1424,38.0948,38.1424,17000.0
2005-02-28 15:20:00,48.08,48.08,47.95,47.95,10500.0,38.1662,38.1662,38.063,38.063,10500.0
2005-02-28 15:30:00,47.99,48.11,47.99,48.08,37500.0,38.0948,38.1901,38.0948,38.1662,37500.0
2005-02-28 15:40:00,48.07,48.08,48.01,48.02,5900.0,38.1583,38.1662,38.1107,38.1186,5900.0
2005-02-28 15:50:00,48.0,48.03,47.95,47.95,51700.0,38.1027,38.1266,38.063,38.063,51700.0
2005-02-28 16:00:00,47.94,47.94,47.91,47.94,8500.0,38.0551,38.0551,38.0313,38.0551,8500.0
2005-02-28 16:10:00,47.98,47.98,47.98,47.98,200.0,38.0869,38.0869,38.0869,38.0869,200.0
2005-03-01 09:30:00,48.0,48.19,48.0,48.19,7200.0,38.1027,38.2536,38.1027,38.2536,7200.0
2005-03-01 09:40:00,48.17,48.23,48.17,48.2,7100.0,38.2377,38.2853,38.2377,38.2615,7100.0
2005-03-01 09:50:00,48.2,48.22,48.18,48.18,62600.0,38.2615,38.2774,38.2456,38.2456,62600.0
2005-03-01 10:00:00,48.17,48.35,48.15,48.3,117300.0,38.2377,38.3806,38.2218,38.3409,117300.0
2005-03-01 10:10:00,48.27,48.33,48.26,48.31,237600.0,38.3171,38.3647,38.3091,38.3488,237600.0
2005-03-01 10:20:00,48.26,48.32,48.23,48.3,13300.0,38.3091,38.3568,38.2853,38.3409,13300.0
2005-03-01 10:30:00,48.27,48.31,48.26,48.3,118700.0,38.3171,38.3488,38.3091,38.3409,118700.0
2005-03-01 10:40:00,48.29,48.32,48.26,48.29,23600.0,38.3329,38.3568,38.3091,38.3329,23600.0
2005-03-01 10:50:00,48.29,48.29,48.25,48.29,32700.0,38.3329,38.3329,38.3012,38.3329,32700.0
2005-03-01 11:00:00,48.28,48.28,48.24,48.24,8100.0,38.325,38.325,38.2933,38.2933,8100.0
2005-03-01 11:10:00,48.26,48.26,48.2,48.23,21000.0,38.3091,38.3091,38.2615,38.2853,21000.0
2005-03-01 11:20:00,48.23,48.24,48.19,48.19,10700.0,38.2853,38.2933,38.2536,38.2536,10700.0
2005-03-01 11:30:00,48.2,48.25,48.16,48.19,9500.0,38.2615,38.3012,38.2297,38.2536,9500.0
2005-03-01 11:40:00,48.2,48.27,48.18,48.27,37200.0,38.2615,38.3171,38.2456,38.3171,37200.0
2005-03-01 11:50:00,48.25,48.31,48.23,48.31,42900.0,38.3012,38.3488,38.2853,38.3488,42900.0
2005-03-01 12:00:00,48.3,48.3,48.26,48.28,4400.0,38.3409,38.3409,38.3091,38.325,4400.0
2005-03-01 12:10:00,48.26,48.28,48.24,48.26,5300.0,38.3091,38.325,38.2933,38.3091,5300.0
2005-03-01 12:20:00,48.26,48.27,48.25,48.27,4700.0,38.3091,38.3171,38.3012,38.3171,4700.0
2005-03-01 12:30:00,48.29,48.29,48.26,48.29,2700.0,38.3329,38.3329,38.3091,38.3329,2700.0
2005-03-01 12:40:00,48.23,48.23,48.21,48.22,4300.0,38.2853,38.2853,38.2694,38.2774,4300.0
2005-03-01 12:50:00,48.18,48.25,48.18,48.25,27000.0,38.2456,38.3012,38.2456,38.3012,27000.0
2005-03-01 13:00:00,48.19,48.24,48.19,48.24,3500.0,38.2536,38.2933,38.2536,38.2933,3500.0
2005-03-01 13:10:00,48.24,48.24,48.19,48.2,19600.0,38.2933,38.2933,38.2536,38.2615,19600.0
2005-03-01 13:20:00,48.12,48.12,48.1,48.1,10700.0,38.198,38.198,38.1821,38.1821,10700.0
2005-03-01 13:30:00,48.13,48.18,48.13,48.18,30100.0,38.2059,38.2456,38.2059,38.2456,30100.0
2005-03-01 13:40:00,48.18,48.23,48.16,48.2,20800.0,38.2456,38.2853,38.2297,38.2615,20800.0
2005-03-01 13:50:00,48.19,48.23,48.19,48.22,12200.0,38.2536,38.2853,38.2536,38.2774,12200.0
2005-03-01 14:00:00,48.2,48.29,48.2,48.28,36300.0,38.2615,38.3329,38.2615,38.325,36300.0
2005-03-01 14:10:00,48.25,48.28,48.25,48.28,3200.0,38.3012,38.325,38.3012,38.325,3200.0
2005-03-01 14:20:00,48.27,48.29,48.24,48.24,13900.0,38.3171,38.3329,38.2933,38.2933,13900.0
2005-03-01 14:30:00,48.24,48.25,48.23,48.25,6100.0,38.2933,38.3012,38.2853,38.3012,6100.0
2005-03-01 14:40:00,48.24,48.26,48.23,48.24,3600.0,38.2933,38.3091,38.2853,38.2933,3600.0
2005-03-01 14:50:00,48.2,48.24,48.2,48.24,1100.0,38.2615,38.2933,38.2615,38.2933,1100.0
2005-03-01 15:00:00,48.26,48.28,48.24,48.28,15600.0,38.3091,38.325,38.2933,38.325,15600.0
2005-03-01 15:10:00,48.28,48.35,48.28,48.35,7400.0,38.325,38.3806,38.325,38.3806,7400.0
2005-03-01 15:20:00,48.33,48.35,48.31,48.35,13600.0,38.3647,38.3806,38.3488,38.3806,13600.0
2005-03-01 15:30:00,48.36,48.37,48.33,48.34,17800.0,38.3885,38.3964,38.3647,38.3726,17800.0
2005-03-01 15:40:00,48.32,48.32,48.3,48.31,4900.0,38.3568,38.3568,38.3409,38.3488,4900.0
2005-03-01 15:50:00,48.31,48.32,48.29,48.3,23900.0,38.3488,38.3568,38.3329,38.3409,23900.0
2005-03-01 16:00:00,48.35,48.38,48.35,48.37,18400.0,38.3806,38.4044,38.3806,38.3964,18400.0
2005-03-01 16:10:00,48.37,48.37,48.37,48.37,0.0,38.3964,38.3964,38.3964,38.3964,0.0
2005-03-02 09:30:00,48.19,48.19,48.02,48.05,18800.0,38.2536,38.2536,38.1186,38.1424,18800.0
2005-03-02 09:40:00,48.02,48.09,48.02,48.06,30500.0,38.1186,38.1742,38.1186,38.1504,30500.0
2005-03-02 09:50:00,48.09,48.12,48.02,48.11,13600.0,38.1742,38.198,38.1186,38.1901,13600.0
2005-03-02 10:00:00,48.12,48.16,48.12,48.13,25400.0,38.198,38.2297,38.198,38.2059,25400.0
2005-03-02 10:10:00,48.13,48.15,48.12,48.12,1800.0,38.2059,38.2218,38.198,38.198,1800.0
2005-03-02 10:20:00,48.14,48.22,48.14,48.21,7600.0,38.2139,38.2774,38.2139,38.2694,7600.0
2005-03-02 10:30:00,48.22,48.28,48.21,48.22,35900.0,38.2774,38.325,38.2694,38.2774,35900.0
2005-03-02 10:40:00,48.15,48.18,48.13,48.15,10000.0,38.2218,38.2456,38.2059,38.2218,10000.0
2005-03-02 10:50:00,48.19,48.34,48.19,48.34,5500.0,38.2536,38.3726,38.2536,38.3726,5500.0
2005-03-02 11:00:00,48.38,48.41,48.35,48.39,26600.0,38.4044,38.4282,38.3806,38.4123,26600.0
2005-03-02 11:10:00,48.4,48.55,48.38,48.53,11200.0,38.4203,38.5393,38.4044,38.5235,11200.0
2005-03-02 11:20:00,48.55,48.55,48.5,48.52,5100.0,38.5393,38.5393,38.4996,38.5155,5100.0
2005-03-02 11:30:00,48.5,48.52,48.49,48.51,4900.0,38.4996,38.5155,38.4917,38.5076,4900.0
2005-03-02 11:40:00,48.51,48.53,48.51,48.52,11500.0,38.5076,38.5235,38.5076,38.5155,11500.0
2005-03-02 11:50:00,48.53,48.54,48.49,48.49,3400.0,38.5235,38.5314,38.4917,38.4917,3400.0
2005-03-02 12:00:00,48.5,48.51,48.48,48.48,4400.0,38.4996,38.5076,38.4838,38.4838,4400.0
2005-03-02 12:10:00,48.5,48.51,48.48,48.48,12000.0,38.4996,38.5076,38.4838,38.4838,12000.0
2005-03-02 12:20:00,48.5,48.51,48.48,48.51,6700.0,38.4996,38.5076,38.4838,38.5076,6700.0
2005-03-02 12:30:00,48.5,48.5,48.48,48.5,9100.0,38.4996,38.4996,38.4838,38.4996,9100.0
2005-03-02 12:40:00,48.46,48.46,48.46,48.46,4000.0,38.4679,38.4679,38.4679,38.4679,4000.0
2005-03-02 12:50:00,48.48,48.48,48.46,48.46,1400.0,38.4838,38.4838,38.4679,38.4679,1400.0
2005-03-02 13:00:00,48.47,48.47,48.43,48.43,8100.0,38.4758,38.4758,38.4441,38.4441,8100.0
2005-03-02 13:10:00,48.43,48.49,48.43,48.49,3100.0,38.4441,38.4917,38.4441,38.4917,3100.0
2005-03-02 13:20:00,48.5,48.52,48.47,48.52,19200.0,38.4996,38.5155,38.4758,38.5155,19200.0
2005-03-02 13:30:00,48.53,48.54,48.51,48.51,39800.0,38.5235,38.5314,38.5076,38.5076,39800.0
2005-03-02 13:40:00,48.51,48.51,48.43,48.43,5100.0,38.5076,38.5076,38.4441,38.4441,5100.0
2005-03-02 13:50:00,48.43,48.43,48.3,48.34,3800.0,38.4441,38.4441,38.3409,38.3726,3800.0
2005-03-02 14:00:00,48.35,48.37,48.34,48.35,10200.0,38.3806,38.3964,38.3726,38.3806,10200.0
2005-03-02 14:10:00,48.34,48.35,48.33,48.33,2600.0,38.3726,38.3806,38.3647,38.3647,2600.0
2005-03-02 14:20:00,48.35,48.37,48.34,48.37,9800.0,38.3806,38.3964,38.3726,38.3964,9800.0
2005-03-02 14:30:00,48.33,48.33,48.19,48.19,2600.0,38.3647,38.3647,38.2536,38.2536,2600.0
2005-03-02 14:40:00,48.21,48.21,48.16,48.2,9000.0,38.2694,38.2694,38.2297,38.2615,9000.0
2005-03-02 14:50:00,48.25,48.25,48.2,48.22,6700.0,38.3012,38.3012,38.2615,38.2774,6700.0
2005-03-02 15:00:00,48.2,48.3,48.2,48.3,6200.0,38.2615,38.3409,38.2615,38.3409,6200.0
2005-03-02 15:10:00,48.27,48.32,48.23,48.23,6900.0,38.3171,38.3568,38.2853,38.2853,6900.0
2005-03-02 15:20:00,48.29,48.37,48.27,48.37,14800.0,38.3329,38.3964,38.3171,38.3964,14800.0
2005-03-02 15:30:00,48.39,48.39,48.36,48.37,3500.0,38.4123,38.4123,38.3885,38.3964,3500.0
2005-03-02 15:40:00,48.29,48.37,48.29,48.32,4000.0,38.3329,38.3964,38.3329,38.3568,4000.0
2005-03-02 15:50:00,48.35,48.35,48.31,48.31,4200.0,38.3806,38.3806,38.3488,38.3488,4200.0
2005-03-02 16:00:00,48.29,48.29,48.29,48.29,5000.0,38.3329,38.3329,38.3329,38.3329,5000.0
2005-03-02 16:10:00,48.29,48.29,48.29,48.29,0.0,38.3329,38.3329,38.3329,38.3329,0.0
2005-03-03 09:30:00,48.54,48.54,48.36,48.4,23700.0,38.5314,38.5314,38.3885,38.4203,23700.0
2005-03-03 09:40:00,48.43,48.47,48.38,48.4,4000.0,38.4441,38.4758,38.4044,38.4203,4000.0
2005-03-03 09:50:00,48.45,48.46,48.42,48.43,47600.0,38.4599,38.4679,38.4361,38.4441,47600.0
2005-03-03 10:00:00,48.43,48.51,48.38,48.51,5400.0,38.4441,38.5076,38.4044,38.5076,5400.0
2005-03-03 10:10:00,48.48,48.5,48.43,48.44,16000.0,38.4838,38.4996,38.4441,38.452,16000.0
2005-03-03 10:20:00,48.38,48.38,48.33,48.35,34200.0,38.4044,38.4044,38.3647,38.3806,34200.0
2005-03-03 10:30:00,48.34,48.34,48.3,48.32,28200.0,38.3726,38.3726,38.3409,38.3568,28200.0
2005-03-03 10:40:00,48.3,48.35,48.3,48.35,67300.0,38.3409,38.3806,38.3409,38.3806,67300.0
2005-03-03 10:50:00,48.34,48.37,48.34,48.37,400.0,38.3726,38.3964,38.3726,38.3964,400.0
2005-03-03 11:00:00,48.37,48.37,48.31,48.31,900.0,38.3964,38.3964,38.3488,38.3488,900.0
2005-03-03 11:10:00,48.32,48.35,48.3,48.35,15500.0,38.3568,38.3806,38.3409,38.3806,15500.0
2005-03-03 11:20:00,48.32,48.34,48.29,48.29,300.0,38.3568,38.3726,38.3329,38.3329,300.0
2005-03-03 11:30:00,48.26,48.3,48.26,48.3,7600.0,38.3091,38.3409,38.3091,38.3409,7600.0
2005-03-03 11:40:00,48.32,48.32,48.22,48.22,4000.0,38.3568,38.3568,38.2774,38.2774,4000.0
2005-03-03 11:50:00,48.19,48.2,48.14,48.14,13900.0,38.2536,38.2615,38.2139,38.2139,13900.0
2005-03-03 12:00:00,48.09,48.14,48.09,48.14,17200.0,38.1742,38.2139,38.1742,38.2139,17200.0
2005-03-03 12:10:00,48.1,48.13,48.08,48.09,7600.0,38.1821,38.2059,38.1662,38.1742,7600.0
2005-03-03 12:20:00,48.08,48.08,48.05,48.05,1300.0,38.1662,38.1662,38.1424,38.1424,1300.0
2005-03-03 12:30:00,48.05,48.08,48.02,48.08,1700.0,38.1424,38.1662,38.1186,38.1662,1700.0
2005-03-03 12:40:00,48.08,48.11,48.08,48.1,11800.0,38.1662,38.1901,38.1662,38.1821,11800.0
2005-03-03 12:50:00,48.1,48.12,48.09,48.1,5500.0,38.1821,38.198,38.1742,38.1821,5500.0
2005-03-03 13:00:00,48.13,48.21,48.11,48.21,14000.0,38.2059,38.2694,38.1901,38.2694,14000.0
2005-03-03 13:10:00,48.22,48.26,48.16,48.22,14500.0,38.2774,38.3091,38.2297,38.2774,14500.0
2005-03-03 13:20:00,48.2,48.2,48.14,48.14,5300.0,38.2615,38.2615,38.2139,38.2139,5300.0
2005-03-03 13:30:00,48.16,48.16,48.14,48.14,8500.0,38.2297,38.2297,38.2139,38.2139,8500.0
2005-03-03 13:40:00,48.16,48.16,48.13,48.13,200.0,38.2297,38.2297,38.2059,38.2059,200.0
2005-03-03 13:50:00,48.13,48.2,48.13,48.2,2400.0,38.2059,38.2615,38.2059,38.2615,2400.0
2005-03-03 14:00:00,48.21,48.26,48.21,48.26,13900.0,38.2694,38.3091,38.2694,38.3091,13900.0
2005-03-03 14:10:00,48.32,48.32,48.32,48.32,2500.0,38.3568,38.3568,38.3568,38.3568,2500.0
2005-03-03 14:20:00,48.27,48.34,48.27,48.34,2400.0,38.3171,38.3726,38.3171,38.3726,2400.0
2005-03-03 14:30:00,48.3,48.36,48.29,48.29,35600.0,38.3409,38.3885,38.3329,38.3329,35600.0
2005-03-03 14:40:00,48.3,48.3,48.26,48.29,20700.0,38.3409,38.3409,38.3091,38.3329,20700.0
2005-03-03 14:50:00,48.28,48.28,48.24,48.28,6300.0,38.325,38.325,38.2933,38.325,6300.0
2005-03-03 15:00:00,48.28,48.29,48.28,48.29,9200.0,38.325,38.3329,38.325,38.3329,9200.0
2005-03-03 15:10:00,48.31,48.31,48.26,48.28,7000.0,38.3488,38.3488,38.3091,38.325,7000.0
2005-03-03 15:20:00,48.23,48.28,48.23,48.28,7800.0,38.2853,38.325,38.2853,38.325,7800.0
2005-03-03 15:30:00,48.3,48.3,48.28,48.28,2200.0,38.3409,38.3409,38.325,38.325,2200.0
2005-03-03 15:40:00,48.3,48.3,48.25,48.29,10300.0,38.3409,38.3409,38.3012,38.3329,10300.0
2005-03-03 15:50:00,48.27,48.27,48.27,48.27,1200.0,38.3171,38.3171,38.3171,38.3171,1200.0
2005-03-03 16:00:00,48.27,48.27,48.27,48.27,0.0,38.3171,38.3171,38.3171,38.3171,0.0
2005-03-03 16:10:00,48.22,48.22,48.22,48.22,4400.0,38.2774,38.2774,38.2774,38.2774,4400.0
2005-03-04 09:30:00,48.64,48.64,48.42,48.42,6300.0,38.6108,38.6108,38.4361,38.4361,6300.0
2005-03-04 09:40:00,48.4,48.43,48.36,48.4,55600.0,38.4203,38.4441,38.3885,38.4203,55600.0
2005-03-04 09:50:00,48.4,48.47,48.39,48.47,23300.0,38.4203,38.4758,38.4123,38.4758,23300.0
2005-03-04 10:00:00,48.51,48.62,48.51,48.58,33800.0,38.5076,38.5949,38.5076,38.5631,33800.0
2005-03-04 10:10:00,48.6,48.6,48.57,48.57,3500.0,38.579,38.579,38.5552,38.5552,3500.0
2005-03-04 10:20:00,48.6,48.68,48.6,48.66,9300.0,38.579,38.6425,38.579,38.6266,9300.0
2005-03-04 10:30:00,48.62,48.62,48.54,48.56,7300.0,38.5949,38.5949,38.5314,38.5473,7300.0
2005-03-04 10:40:00,48.56,48.6,48.52,48.59,28000.0,38.5473,38.579,38.5155,38.5711,28000.0
2005-03-04 10:50:00,48.57,48.57,48.49,48.49,3400.0,38.5552,38.5552,38.4917,38.4917,3400.0
2005-03-04 11:00:00,48.49,48.5,48.45,48.45,2000.0,38.4917,38.4996,38.4599,38.4599,2000.0
2005-03-04 11:10:00,48.41,48.48,48.41,48.46,6500.0,38.4282,38.4838,38.4282,38.4679,6500.0
2005-03-04 11:20:00,48.48,48.48,48.47,48.48,8900.0,38.4838,38.4838,38.4758,38.4838,8900.0
2005-03-04 11:30:00,48.56,48.56,48.49,48.53,7900.0,38.5473,38.5473,38.4917,38.5235,7900.0
2005-03-04 11:40:00,48.51,48.51,48.47,48.47,800.0,38.5076,38.5076,38.4758,38.4758,800.0
2005-03-04 11:50:00,48.48,48.53,48.48,48.49,7100.0,38.4838,38.5235,38.4838,38.4917,7100.0
2005-03-04 12:00:00,48.5,48.5,48.46,48.5,11100.0,38.4996,38.4996,38.4679,38.4996,11100.0
2005-03-04 12:10:00,48.5,48.52,48.44,48.52,3800.0,38.4996,38.5155,38.452,38.5155,3800.0
2005-03-04 12:20:00,48.53,48.53,48.47,48.52,3200.0,38.5235,38.5235,38.4758,38.5155,3200.0
2005-03-04 12:30:00,48.5,48.52,48.5,48.52,7400.0,38.4996,38.5155,38.4996,38.5155,7400.0
2005-03-04 12:40:00,48.52,48.54,48.48,48.54,4600.0,38.5155,38.5314,38.4838,38.5314,4600.0
2005-03-04 12:50:00,48.55,48.58,48.52,48.56,800.0,38.5393,38.5631,38.5155,38.5473,800.0
2005-03-04 13:00:00,48.56,48.57,48.5,48.57,6400.0,38.5473,38.5552,38.4996,38.5552,6400.0
2005-03-04 13:10:00,48.55,48.55,48.48,48.49,2300.0,38.5393,38.5393,38.4838,38.4917,2300.0
2005-03-04 13:20:00,48.48,48.54,48.48,48.53,4200.0,38.4838,38.5314,38.4838,38.5235,4200.0
2005-03-04 13:30:00,48.47,48.52,48.47,48.5,6300.0,38.4758,38.5155,38.4758,38.4996,6300.0
2005-03-04 13:40:00,48.5,48.55,48.48,48.55,1600.0,38.4996,38.5393,38.4838,38.5393,1600.0
2005-03-04 13:50:00,48.52,48.66,48.52,48.66,66900.0,38.5155,38.6266,38.5155,38.6266,66900.0
2005-03-04 14:00:00,48.68,48.7,48.61,48.68,280500.0,38.6425,38.6584,38.587,38.6425,280500.0
2005-03-04 14:10:00,48.7,48.7,48.67,48.67,3200.0,38.6584,38.6584,38.6346,38.6346,3200.0
2005-03-04 14:20:00,48.61,48.62,48.57,48.62,11600.0,38.587,38.5949,38.5552,38.5949,11600.0
2005-03-04 14:30:00,48.57,48.68,48.57,48.62,37200.0,38.5552,38.6425,38.5552,38.5949,37200.0
2005-03-04 14:40:00,48.57,48.64,48.56,48.59,4100.0,38.5552,38.6108,38.5473,38.5711,4100.0
2005-03-04 14:50:00,48.59,48.64,48.57,48.57,2300.0,38.5711,38.6108,38.5552,38.5552,2300.0
2005-03-04 15:00:00,48.57,48.64,48.57,48.64,3600.0,38.5552,38.6108,38.5552,38.6108,3600.0
2005-03-04 15:10:00,48.64,48.67,48.63,48.67,8500.0,38.6108,38.6346,38.6028,38.6346,8500.0
2005-03-04 15:20:00,48.66,48.67,48.65,48.67,8700.0,38.6266,38.6346,38.6187,38.6346,8700.0
2005-03-04 15:30:00,48.67,48.67,48.63,48.64,5800.0,38.6346,38.6346,38.6028,38.6108,5800.0
2005-03-04 15:40:00,48.63,48.64,48.56,48.6,7200.0,38.6028,38.6108,38.5473,38.579,7200.0
2005-03-04 15:50:00,48.6,48.63,48.57,48.63,5300.0,38.579,38.6028,38.5552,38.6028,5300.0
2005-03-04 16:00:00,48.63,48.63,48.63,48.63,0.0,38.6028,38.6028,38.6028,38.6028,0.0
2005-03-04 16:10:00,48.63,48.63,48.63,48.63,0.0,38.6028,38.6028,38.6028,38.6028,0.0
2005-03-07 09:30:00,48.59,48.76,48.59,48.76,65400.0,38.5711,38.706,38.5711,38.706,65400.0
2005-03-07 09:40:00,48.73,48.8,48.72,48.72,92700.0,38.6822,38.7378,38.6743,38.6743,92700.0
2005-03-07 09:50:00,48.75,48.88,48.69,48.78,75100.0,38.6981,38.8013,38.6505,38.7219,75100.0
2005-03-07 10:00:00,48.82,48.9,48.82,48.9,27300.0,38.7537,38.8172,38.7537,38.8172,27300.0
2005-03-07 10:10:00,48.88,48.9,48.85,48.9,9000.0,38.8013,38.8172,38.7775,38.8172,9000.0
2005-03-07 10:20:00,48.87,48.88,48.83,48.83,8500.0,38.7933,38.8013,38.7616,38.7616,8500.0
2005-03-07 10:30:00,48.88,48.9,48.83,48.83,47000.0,38.8013,38.8172,38.7616,38.7616,47000.0
2005-03-07 10:40:00,48.83,48.89,48.83,48.89,2700.0,38.7616,38.8092,38.7616,38.8092,2700.0
2005-03-07 10:50:00,48.89,48.89,48.83,48.84,126300.0,38.8092,38.8092,38.7616,38.7695,126300.0
2005-03-07 11:00:00,48.87,48.87,48.83,48.86,2800.0,38.7933,38.7933,38.7616,38.7854,2800.0
2005-03-07 11:10:00,48.86,48.92,48.85,48.88,12600.0,38.7854,38.833,38.7775,38.8013,12600.0
2005-03-07 11:20:00,48.92,48.92,48.92,48.92,1200.0,38.833,38.833,38.833,38.833,1200.0
2005-03-07 11:30:00,48.94,48.99,48.94,48.98,10600.0,38.8489,38.8886,38.8489,38.8807,10600.0
2005-03-07 11:40:00,49.0,49.0,48.95,48.97,154600.0,38.8965,38.8965,38.8569,38.8727,154600.0
2005-03-07 11:50:00,48.98,48.98,48.93,48.98,102100.0,38.8807,38.8807,38.841,38.8807,102100.0
2005-03-07 12:00:00,48.95,48.98,48.92,48.92,3300.0,38.8569,38.8807,38.833,38.833,3300.0
2005-03-07 12:10:00,48.99,49.02,48.93,49.02,112600.0,38.8886,38.9124,38.841,38.9124,112600.0
2005-03-07 12:20:00,48.95,49.0,48.95,48.98,3800.0,38.8569,38.8965,38.8569,38.8807,3800.0
2005-03-07 12:30:00,48.98,49.02,48.96,49.01,50900.0,38.8807,38.9124,38.8648,38.9045,50900.0
2005-03-07 12:40:00,48.96,48.97,48.96,48.97,50400.0,38.8648,38.8727,38.8648,38.8727,50400.0
2005-03-07 12:50:00,49.0,49.0,48.96,48.97,56800.0,38.8965,38.8965,38.8648,38.8727,56800.0
2005-03-07 13:00:00,48.97,48.99,48.97,48.97,50300.0,38.8727,38.8886,38.8727,38.8727,50300.0
2005-03-07 13:10:00,48.93,48.98,48.93,48.94,61600.0,38.841,38.8807,38.841,38.8489,61600.0
2005-03-07 13:20:00,48.94,48.94,48.9,48.91,103700.0,38.8489,38.8489,38.8172,38.8251,103700.0
2005-03-07 13:30:00,48.91,48.94,48.9,48.94,3800.0,38.8251,38.8489,38.8172,38.8489,3800.0
2005-03-07 13:40:00,48.94,48.94,48.89,48.93,113600.0,38.8489,38.8489,38.8092,38.841,113600.0
2005-03-07 13:50:00,48.96,48.96,48.92,48.93,27000.0,38.8648,38.8648,38.833,38.841,27000.0
2005-03-07 14:00:00,48.96,48.96,48.93,48.94,3000.0,38.8648,38.8648,38.841,38.8489,3000.0
2005-03-07 14:10:00,48.94,48.95,48.91,48.91,11800.0,38.8489,38.8569,38.8251,38.8251,11800.0
2005-03-07 14:20:00,48.9,48.91,48.85,48.85,106100.0,38.8172,38.8251,38.7775,38.7775,106100.0
2005-03-07 14:30:00,48.82,48.88,48.82,48.85,14900.0,38.7537,38.8013,38.7537,38.7775,14900.0
2005-03-07 14:40:00,48.9,48.94,48.86,48.94,121000.0,38.8172,38.8489,38.7854,38.8489,121000.0
2005-03-07 14:50:00,48.91,48.93,48.91,48.93,4900.0,38.8251,38.841,38.8251,38.841,4900.0
2005-03-07 15:00:00,48.95,48.95,48.9,48.92,105600.0,38.8569,38.8569,38.8172,38.833,105600.0
2005-03-07 15:10:00,48.91,48.92,48.9,48.91,21400.0,38.8251,38.833,38.8172,38.8251,21400.0
2005-03-07 15:20:00,48.92,48.95,48.91,48.92,32400.0,38.833,38.8569,38.8251,38.833,32400.0
2005-03-07 15:30:00,48.91,48.91,48.8,48.8,133600.0,38.8251,38.8251,38.7378,38.7378,133600.0
2005-03-07 15:40:00,48.87,48.88,48.81,48.85,22800.0,38.7933,38.8013,38.7457,38.7775,22800.0
2005-03-07 15:50:00,48.82,48.82,48.78,48.82,223400.0,38.7537,38.7537,38.7219,38.7537,223400.0
2005-03-07 16:00:00,48.82,48.82,48.82,48.82,1800.0,38.7537,38.7537,38.7537,38.7537,1800.0
2005-03-07 16:10:00,48.82,48.82,48.82,48.82,0.0,38.7537,38.7537,38.7537,38.7537,0.0
2005-03-08 09:30:00,48.82,48.92,48.81,48.88,47000.0,38.7537,38.833,38.7457,38.8013,47000.0
2005-03-08 09:40:00,48.89,48.91,48.86,48.87,11700.0,38.8092,38.8251,38.7854,38.7933,11700.0
2005-03-08 09:50:00,48.81,48.83,48.81,48.83,4500.0,38.7457,38.7616,38.7457,38.7616,4500.0
2005-03-08 10:00:00,48.81,48.81,48.7,48.73,72500.0,38.7457,38.7457,38.6584,38.6822,72500.0
2005-03-08 10:10:00,48.73,48.76,48.73,48.73,2100.0,38.6822,38.706,38.6822,38.6822,2100.0
2005-03-08 10:20:00,48.75,48.75,48.66,48.66,3600.0,38.6981,38.6981,38.6266,38.6266,3600.0
2005-03-08 10:30:00,48.68,48.68,48.65,48.66,3300.0,38.6425,38.6425,38.6187,38.6266,3300.0
2005-03-08 10:40:00,48.65,48.73,48.65,48.73,16500.0,38.6187,38.6822,38.6187,38.6822,16500.0
2005-03-08 10:50:00,48.72,48.76,48.68,48.71,7700.0,38.6743,38.706,38.6425,38.6663,7700.0
2005-03-08 11:00:00,48.73,48.73,48.65,48.66,14600.0,38.6822,38.6822,38.6187,38.6266,14600.0
2005-03-08 11:10:00,48.67,48.71,48.67,48.71,2800.0,38.6346,38.6663,38.6346,38.6663,2800.0
2005-03-08 11:20:00,48.67,48.7,48.64,48.68,4000.0,38.6346,38.6584,38.6108,38.6425,4000.0
2005-03-08 11:30:00,48.66,48.68,48.66,48.67,20000.0,38.6266,38.6425,38.6266,38.6346,20000.0
2005-03-08 11:40:00,48.67,48.67,48.66,48.66,2500.0,38.6346,38.6346,38.6266,38.6266,2500.0
2005-03-08 11:50:00,48.64,48.71,48.64,48.69,4100.0,38.6108,38.6663,38.6108,38.6505,4100.0
2005-03-08 12:00:00,48.67,48.67,48.64,48.64,5500.0,38.6346,38.6346,38.6108,38.6108,5500.0
2005-03-08 12:10:00,48.65,48.65,48.63,48.63,1400.0,38.6187,38.6187,38.6028,38.6028,1400.0
2005-03-08 12:20:00,48.67,48.69,48.63,48.64,12300.0,38.6346,38.6505,38.6028,38.6108,12300.0
2005-03-08 12:30:00,48.69,48.69,48.66,48.66,1000.0,38.6505,38.6505,38.6266,38.6266,1000.0
2005-03-08 12:40:00,48.68,48.68,48.68,48.68,300.0,38.6425,38.6425,38.6425,38.6425,300.0
2005-03-08 12:50:00,48.63,48.68,48.62,48.68,7400.0,38.6028,38.6425,38.5949,38.6425,7400.0
2005-03-08 13:00:00,48.67,48.73,48.62,48.73,2200.0,38.6346,38.6822,38.5949,38.6822,2200.0
2005-03-08 13:10:00,48.72,48.75,48.67,48.75,40000.0,38.6743,38.6981,38.6346,38.6981,40000.0
2005-03-08 13:20:00,48.71,48.71,48.71,48.71,4100.0,38.6663,38.6663,38.6663,38.6663,4100.0
2005-03-08 13:30:00,48.69,48.71,48.66,48.71,5600.0,38.6505,38.6663,38.6266,38.6663,5600.0
2005-03-08 13:40:00,48.71,48.73,48.62,48.62,1000.0,38.6663,38.6822,38.5949,38.5949,1000.0
2005-03-08 13:50:00,48.66,48.66,48.59,48.63,3800.0,38.6266,38.6266,38.5711,38.6028,3800.0
2005-03-08 14:00:00,48.6,48.68,48.6,48.67,9700.0,38.579,38.6425,38.579,38.6346,9700.0
2005-03-08 14:10:00,48.65,48.65,48.59,48.62,3100.0,38.6187,38.6187,38.5711,38.5949,3100.0
2005-03-08 14:20:00,48.61,48.68,48.61,48.68,36900.0,38.587,38.6425,38.587,38.6425,36900.0
2005-03-08 14:30:00,48.68,48.68,48.63,48.63,1100.0,38.6425,38.6425,38.6028,38.6028,1100.0
2005-03-08 14:40:00,48.67,48.7,48.61,48.62,11000.0,38.6346,38.6584,38.587,38.5949,11000.0
2005-03-08 14:50:00,48.61,48.65,48.61,48.64,5300.0,38.587,38.6187,38.587,38.6108,5300.0
2005-03-08 15:00:00,48.66,48.66,48.61,48.61,1100.0,38.6266,38.6266,38.587,38.587,1100.0
2005-03-08 15:10:00,48.63,48.64,48.57,48.64,2800.0,38.6028,38.6108,38.5552,38.6108,2800.0
2005-03-08 15:20:00,48.61,48.65,48.6,48.62,17200.0,38.587,38.6187,38.579,38.5949,17200.0
2005-03-08 15:30:00,48.59,48.59,48.49,48.49,7000.0,38.5711,38.5711,38.4917,38.4917,7000.0
2005-03-08 15:40:00,48.46,48.53,48.46,48.53,9500.0,38.4679,38.5235,38.4679,38.5235,9500.0
2005-03-08 15:50:00,48.53,48.56,48.49,48.52,13000.0,38.5235,38.5473,38.4917,38.5155,13000.0
2005-03-08 16:00:00,48.53,48.53,48.51,48.51,14800.0,38.5235,38.5235,38.5076,38.5076,14800.0
2005-03-08 16:10:00,48.51,48.51,48.51,48.51,0.0,38.5076,38.5076,38.5076,38.5076,0.0
2005-03-09 09:30:00,48.58,48.58,48.46,48.47,17200.0,38.5631,38.5631,38.4679,38.4758,17200.0
2005-03-09 09:40:00,48.53,48.58,48.46,48.46,3000.0,38.5235,38.5631,38.4679,38.4679,3000.0
2005-03-09 09:50:00,48.42,48.43,48.38,48.38,4200.0,38.4361,38.4441,38.4044,38.4044,4200.0
2005-03-09 10:00:00,48.33,48.36,48.29,48.29,4200.0,38.3647,38.3885,38.3329,38.3329,4200.0
2005-03-09 10:10:00,48.28,48.36,48.28,48.3,4200.0,38.325,38.3885,38.325,38.3409,4200.0
2005-03-09 10:20:00,48.3,48.4,48.29,48.4,12700.0,38.3409,38.4203,38.3329,38.4203,12700.0
2005-03-09 10:30:00,48.45,48.49,48.44,48.49,9200.0,38.4599,38.4917,38.452,38.4917,9200.0
2005-03-09 10:40:00,48.49,48.56,48.46,48.56,7000.0,38.4917,38.5473,38.4679,38.5473,7000.0
2005-03-09 10:50:00,48.58,48.58,48.49,48.49,2800.0,38.5631,38.5631,38.4917,38.4917,2800.0
2005-03-09 11:00:00,48.52,48.53,48.48,48.48,6500.0,38.5155,38.5235,38.4838,38.4838,6500.0
2005-03-09 11:10:00,48.44,48.48,48.42,48.42,16500.0,38.452,38.4838,38.4361,38.4361,16500.0
2005-03-09 11:20:00,48.47,48.49,48.41,48.45,3700.0,38.4758,38.4917,38.4282,38.4599,3700.0
2005-03-09 11:30:00,48.42,48.47,48.42,48.46,2100.0,38.4361,38.4758,38.4361,38.4679,2100.0
2005-03-09 11:40:00,48.49,48.49,48.46,48.49,2900.0,38.4917,38.4917,38.4679,38.4917,2900.0
2005-03-09 11:50:00,48.48,48.49,48.42,48.43,4100.0,38.4838,38.4917,38.4361,38.4441,4100.0
2005-03-09 12:00:00,48.39,48.41,48.38,48.41,1100.0,38.4123,38.4282,38.4044,38.4282,1100.0
2005-03-09 12:10:00,48.41,48.43,48.33,48.33,19400.0,38.4282,38.4441,38.3647,38.3647,19400.0
2005-03-09 12:20:00,48.37,48.37,48.3,48.3,900.0,38.3964,38.3964,38.3409,38.3409,900.0
2005-03-09 12:30:00,48.34,48.37,48.34,48.37,1300.0,38.3726,38.3964,38.3726,38.3964,1300.0
2005-03-09 12:40:00,48.37,48.37,48.35,48.35,500.0,38.3964,38.3964,38.3806,38.3806,500.0
2005-03-09 12:50:00,48.34,48.35,48.18,48.18,3500.0,38.3726,38.3806,38.2456,38.2456,3500.0
2005-03-09 13:00:00,48.17,48.26,48.17,48.25,101900.0,38.2377,38.3091,38.2377,38.3012,101900.0
2005-03-09 13:10:00,48.28,48.28,48.22,48.28,2800.0,38.325,38.325,38.2774,38.325,2800.0
2005-03-09 13:20:00,48.27,48.29,48.26,48.26,11900.0,38.3171,38.3329,38.3091,38.3091,11900.0
2005-03-09 13:30:00,48.27,48.28,48.26,48.27,3800.0,38.3171,38.325,38.3091,38.3171,3800.0
2005-03-09 13:40:00,48.26,48.28,48.25,48.27,4800.0,38.3091,38.325,38.3012,38.3171,4800.0
2005-03-09 13:50:00,48.26,48.32,48.24,48.29,12100.0,38.3091,38.3568,38.2933,38.3329,12100.0
2005-03-09 14:00:00,48.35,48.42,48.35,48.35,2500.0,38.3806,38.4361,38.3806,38.3806,2500.0
2005-03-09 14:10:00,48.35,48.35,48.34,48.34,1800.0,38.3806,38.3806,38.3726,38.3726,1800.0
2005-03-09 14:20:00,48.36,48.36,48.28,48.29,2700.0,38.3885,38.3885,38.325,38.3329,2700.0
2005-03-09 14:30:00,48.29,48.32,48.29,48.3,1700.0,38.3329,38.3568,38.3329,38.3409,1700.0
2005-03-09 14:40:00,48.33,48.38,48.33,48.35,6700.0,38.3647,38.4044,38.3647,38.3806,6700.0
2005-03-09 14:50:00,48.35,48.37,48.31,48.37,4800.0,38.3806,38.3964,38.3488,38.3964,4800.0
2005-03-09 15:00:00,48.31,48.35,48.29,48.29,23500.0,38.3488,38.3806,38.3329,38.3329,23500.0
2005-03-09 15:10:00,48.31,48.31,48.25,48.28,3100.0,38.3488,38.3488,38.3012,38.325,3100.0
2005-03-09 15:20:00,48.31,48.33,48.26,48.33,4500.0,38.3488,38.3647,38.3091,38.3647,4500.0
2005-03-09 15:30:00,48.33,48.33,48.25,48.3,23200.0,38.3647,38.3647,38.3012,38.3409,23200.0
2005-03-09 15:40:00,48.3,48.3,48.17,48.17,12000.0,38.3409,38.3409,38.2377,38.2377,12000.0
2005-03-09 15:50:00,48.17,48.25,48.17,48.21,9500.0,38.2377,38.3012,38.2377,38.2694,9500.0
2005-03-09 16:00:00,48.25,48.25,48.17,48.17,11200.0,38.3012,38.3012,38.2377,38.2377,11200.0
2005-03-09 16:10:00,48.17,48.17,48.17,48.17,0.0,38.2377,38.2377,38.2377,38.2377,0.0
2005-03-10 09:30:00,48.4,48.4,48.35,48.35,17100.0,38.4203,38.4203,38.3806,38.3806,17100.0
2005-03-10 09:40:00,48.31,48.34,48.25,48.25,7300.0,38.3488,38.3726,38.3012,38.3012,7300.0
2005-03-10 09:50:00,48.24,48.36,48.24,48.36,21300.0,38.2933,38.3885,38.2933,38.3885,21300.0
2005-03-10 10:00:00,48.38,48.38,48.3,48.3,3000.0,38.4044,38.4044,38.3409,38.3409,3000.0
2005-03-10 10:10:00,48.25,48.26,48.23,48.25,2300.0,38.3012,38.3091,38.2853,38.3012,2300.0
2005-03-10 10:20:00,48.24,48.25,48.17,48.19,4000.0,38.2933,38.3012,38.2377,38.2536,4000.0
2005-03-10 10:30:00,48.2,48.21,48.17,48.21,45400.0,38.2615,38.2694,38.2377,38.2694,45400.0
2005-03-10 10:40:00,48.21,48.25,48.21,48.24,2000.0,38.2694,38.3012,38.2694,38.2933,2000.0
2005-03-10 10:50:00,48.21,48.22,48.16,48.16,3200.0,38.2694,38.2774,38.2297,38.2297,3200.0
2005-03-10 11:00:00,48.16,48.16,48.07,48.07,6700.0,38.2297,38.2297,38.1583,38.1583,6700.0
2005-03-10 11:10:00,48.05,48.06,47.95,48.06,24900.0,38.1424,38.1504,38.063,38.1504,24900.0
2005-03-10 11:20:00,48.06,48.07,47.99,48.06,12800.0,38.1504,38.1583,38.0948,38.1504,12800.0
2005-03-10 11:30:00,48.03,48.06,48.01,48.06,31300.0,38.1266,38.1504,38.1107,38.1504,31300.0
2005-03-10 11:40:00,48.04,48.05,48.02,48.05,4600.0,38.1345,38.1424,38.1186,38.1424,4600.0
2005-03-10 11:50:00,48.11,48.11,48.04,48.09,90100.0,38.1901,38.1901,38.1345,38.1742,90100.0
2005-03-10 12:00:00,48.06,48.07,48.04,48.04,1200.0,38.1504,38.1583,38.1345,38.1345,1200.0
2005-03-10 12:10:00,48.1,48.1,48.08,48.09,1300.0,38.1821,38.1821,38.1662,38.1742,1300.0
2005-03-10 12:20:00,48.09,48.09,48.03,48.06,4000.0,38.1742,38.1742,38.1266,38.1504,4000.0
2005-03-10 12:30:00,48.09,48.11,48.07,48.07,1200.0,38.1742,38.1901,38.1583,38.1583,1200.0
2005-03-10 12:40:00,48.07,48.1,48.06,48.08,25700.0,38.1583,38.1821,38.1504,38.1662,25700.0
2005-03-10 12:50:00,48.09,48.16,48.09,48.16,300.0,38.1742,38.2297,38.1742,38.2297,300.0
2005-03-10 13:00:00,48.19,48.19,48.14,48.14,300.0,38.2536,38.2536,38.2139,38.2139,300.0
2005-03-10 13:10:00,48.15,48.17,48.12,48.12,6000.0,38.2218,38.2377,38.198,38.198,6000.0
2005-03-10 13:20:00,48.16,48.23,48.15,48.2,4800.0,38.2297,38.2853,38.2218,38.2615,4800.0
2005-03-10 13:30:00,48.22,48.3,48.19,48.3,20800.0,38.2774,38.3409,38.2536,38.3409,20800.0
2005-03-10 13:40:00,48.25,48.37,48.25,48.37,1500.0,38.3012,38.3964,38.3012,38.3964,1500.0
2005-03-10 13:50:00,48.37,48.37,48.3,48.35,3600.0,38.3964,38.3964,38.3409,38.3806,3600.0
2005-03-10 14:00:00,48.34,48.34,48.25,48.29,2700.0,38.3726,38.3726,38.3012,38.3329,2700.0
2005-03-10 14:10:00,48.28,48.32,48.28,48.3,7400.0,38.325,38.3568,38.325,38.3409,7400.0
2005-03-10 14:20:00,48.31,48.31,48.26,48.27,5300.0,38.3488,38.3488,38.3091,38.3171,5300.0
2005-03-10 14:30:00,48.27,48.27,48.22,48.26,12300.0,38.3171,38.3171,38.2774,38.3091,12300.0
2005-03-10 14:40:00,48.27,48.3,48.27,48.3,400.0,38.3171,38.3409,38.3171,38.3409,400.0
2005-03-10 14:50:00,48.28,48.32,48.28,48.29,3600.0,38.325,38.3568,38.325,38.3329,3600.0
2005-03-10 15:00:00,48.24,48.28,48.19,48.19,5600.0,38.2933,38.325,38.2536,38.2536,5600.0
2005-03-10 15:10:00,48.15,48.24,48.15,48.24,2500.0,38.2218,38.2933,38.2218,38.2933,2500.0
2005-03-10 15:20:00,48.23,48.27,48.23,48.27,4100.0,38.2853,38.3171,38.2853,38.3171,4100.0
2005-03-10 15:30:00,48.22,48.27,48.22,48.23,3900.0,38.2774,38.3171,38.2774,38.2853,3900.0
2005-03-10 15:40:00,48.23,48.24,48.23,48.23,1300.0,38.2853,38.2933,38.2853,38.2853,1300.0
2005-03-10 15:50:00,48.18,48.27,48.18,48.27,5400.0,38.2456,38.3171,38.2456,38.3171,5400.0
2005-03-10 16:00:00,48.25,48.25,48.25,48.25,100.0,38.3012,38.3012,38.3012,38.3012,100.0
2005-03-10 16:10:00,48.22,48.22,48.22,48.22,200.0,38.2774,38.2774,38.2774,38.2774,200.0
2005-03-11 09:30:00,48.46,48.46,48.24,48.25,38600.0,38.4679,38.4679,38.2933,38.3012,38600.0
2005-03-11 09:40:00,48.27,48.29,48.21,48.25,1800.0,38.3171,38.3329,38.2694,38.3012,1800.0
2005-03-11 09:50:00,48.3,48.45,48.29,48.38,25500.0,38.3409,38.4599,38.3329,38.4044,25500.0
2005-03-11 10:00:00,48.38,48.41,48.33,48.33,21600.0,38.4044,38.4282,38.3647,38.3647,21600.0
2005-03-11 10:10:00,48.27,48.33,48.22,48.22,15000.0,38.3171,38.3647,38.2774,38.2774,15000.0
2005-03-11 10:20:00,48.25,48.3,48.25,48.28,6100.0,38.3012,38.3409,38.3012,38.325,6100.0
2005-03-11 10:30:00,48.28,48.29,48.19,48.25,17500.0,38.325,38.3329,38.2536,38.3012,17500.0
2005-03-11 10:40:00,48.24,48.26,48.21,48.24,9000.0,38.2933,38.3091,38.2694,38.2933,9000.0
2005-03-11 10:50:00,48.2,48.2,48.08,48.12,33800.0,38.2615,38.2615,38.1662,38.198,33800.0
2005-03-11 11:00:00,48.12,48.12,48.05,48.05,2300.0,38.198,38.198,38.1424,38.1424,2300.0
2005-03-11 11:10:00,48.11,48.13,48.06,48.13,12000.0,38.1901,38.2059,38.1504,38.2059,12000.0
2005-03-11 11:20:00,48.15,48.15,48.08,48.08,14500.0,38.2218,38.2218,38.1662,38.1662,14500.0
2005-03-11 11:30:00,48.09,48.1,48.06,48.06,4000.0,38.1742,38.1821,38.1504,38.1504,4000.0
2005-03-11 11:40:00,48.07,48.11,48.06,48.1,3600.0,38.1583,38.1901,38.1504,38.1821,3600.0
2005-03-11 11:50:00,48.08,48.1,48.05,48.1,1500.0,38.1662,38.1821,38.1424,38.1821,1500.0
2005-03-11 12:00:00,48.03,48.09,48.03,48.06,2700.0,38.1266,38.1742,38.1266,38.1504,2700.0
2005-03-11 12:10:00,48.02,48.07,48.02,48.05,11600.0,38.1186,38.1583,38.1186,38.1424,11600.0
2005-03-11 12:20:00,48.05,48.1,48.05,48.1,31800.0,38.1424,38.1821,38.1424,38.1821,31800.0
2005-03-11 12:30:00,48.06,48.1,48.04,48.08,1700.0,38.1504,38.1821,38.1345,38.1662,1700.0
2005-03-11 12:40:00,48.07,48.09,48.07,48.09,3100.0,38.1583,38.1742,38.1583,38.1742,3100.0
2005-03-11 12:50:00,48.09,48.1,48.07,48.07,11100.0,38.1742,38.1821,38.1583,38.1583,11100.0
2005-03-11 13:00:00,48.09,48.09,48.09,48.09,1000.0,38.1742,38.1742,38.1742,38.1742,1000.0
2005-03-11 13:10:00,48.06,48.08,48.04,48.04,12800.0,38.1504,38.1662,38.1345,38.1345,12800.0
2005-03-11 13:20:00,48.05,48.06,48.05,48.06,8600.0,38.1424,38.1504,38.1424,38.1504,8600.0
2005-03-11 13:30:00,48.06,48.06,48.02,48.06,7100.0,38.1504,38.1504,38.1186,38.1504,7100.0
2005-03-11 13:40:00,48.05,48.06,47.9,47.91,11200.0,38.1424,38.1504,38.0234,38.0313,11200.0
2005-03-11 13:50:00,47.9,47.95,47.9,47.9,9800.0,38.0234,38.063,38.0234,38.0234,9800.0
2005-03-11 14:00:00,47.91,47.96,47.89,47.96,7400.0,38.0313,38.071,38.0154,38.071,7400.0
2005-03-11 14:10:00,47.96,48.0,47.96,48.0,13900.0,38.071,38.1027,38.071,38.1027,13900.0
2005-03-11 14:20:00,47.99,47.99,47.92,47.93,10900.0,38.0948,38.0948,38.0392,38.0472,10900.0
2005-03-11 14:30:00,47.98,47.98,47.92,47.95,7700.0,38.0869,38.0869,38.0392,38.063,7700.0
2005-03-11 14:40:00,47.95,47.95,47.91,47.92,17100.0,38.063,38.063,38.0313,38.0392,17100.0
2005-03-11 14:50:00,47.93,47.93,47.84,47.87,12300.0,38.0472,38.0472,37.9757,37.9995,12300.0
2005-03-11 15:00:00,47.86,47.86,47.74,47.81,11000.0,37.9916,37.9916,37.8963,37.9519,11000.0
2005-03-11 15:10:00,47.8,47.86,47.79,47.85,11500.0,37.944,37.9916,37.936,37.9837,11500.0
2005-03-11 15:20:00,47.82,47.84,47.77,47.8,28300.0,37.9599,37.9757,37.9202,37.944,28300.0
2005-03-11 15:30:00,47.83,47.85,47.77,47.85,11100.0,37.9678,37.9837,37.9202,37.9837,11100.0
2005-03-11 15:40:00,47.84,47.92,47.82,47.92,5300.0,37.9757,38.0392,37.9599,38.0392,5300.0
2005-03-11 15:50:00,47.93,47.93,47.83,47.83,5700.0,38.0472,38.0472,37.9678,37.9678,5700.0
2005-03-11 16:00:00,47.88,47.88,47.88,47.88,1500.0,38.0075,38.0075,38.0075,38.0075,1500.0
2005-03-11 16:10:00,47.88,47.88,47.88,47.88,0.0,38.0075,38.0075,38.0075,38.0075,0.0
2005-03-14 09:30:00,48.07,48.07,47.97,47.97,9700.0,38.1583,38.1583,38.0789,38.0789,9700.0
2005-03-14 09:40:00,47.98,48.0,47.9,47.9,768300.0,38.0869,38.1027,38.0234,38.0234,768300.0
2005-03-14 09:50:00,47.93,47.94,47.93,47.94,1500.0,38.0472,38.0551,38.0472,38.0551,1500.0
2005-03-14 10:00:00,47.93,47.96,47.92,47.93,41200.0,38.0472,38.071,38.0392,38.0472,41200.0
2005-03-14 10:10:00,47.91,47.96,47.91,47.93,17800.0,38.0313,38.071,38.0313,38.0472,17800.0
2005-03-14 10:20:00,47.92,47.95,47.91,47.91,5300.0,38.0392,38.063,38.0313,38.0313,5300.0
2005-03-14 10:30:00,47.96,48.01,47.96,47.98,16900.0,38.071,38.1107,38.071,38.0869,16900.0
2005-03-14 10:40:00,48.0,48.0,47.9,47.93,11300.0,38.1027,38.1027,38.0234,38.0472,11300.0
2005-03-14 10:50:00,47.93,47.95,47.91,47.92,7100.0,38.0472,38.063,38.0313,38.0392,7100.0
2005-03-14 11:00:00,47.96,48.0,47.95,47.95,8800.0,38.071,38.1027,38.063,38.063,8800.0
2005-03-14 11:10:00,47.94,47.94,47.9,47.91,9000.0,38.0551,38.0551,38.0234,38.0313,9000.0
2005-03-14 11:20:00,47.9,47.93,47.88,47.93,35900.0,38.0234,38.0472,38.0075,38.0472,35900.0
2005-03-14 11:30:00,47.9,47.91,47.86,47.88,4800.0,38.0234,38.0313,37.9916,38.0075,4800.0
2005-03-14 11:40:00,47.91,47.92,47.87,47.92,5900.0,38.0313,38.0392,37.9995,38.0392,5900.0
2005-03-14 11:50:00,47.92,47.94,47.88,47.88,3200.0,38.0392,38.0551,38.0075,38.0075,3200.0
2005-03-14 12:00:00,47.94,47.96,47.91,47.96,6200.0,38.0551,38.071,38.0313,38.071,6200.0
2005-03-14 12:10:00,47.92,47.96,47.91,47.96,3000.0,38.0392,38.071,38.0313,38.071,3000.0
2005-03-14 12:20:00,47.96,47.98,47.93,47.94,1800.0,38.071,38.0869,38.0472,38.0551,1800.0
2005-03-14 12:30:00,47.93,47.93,47.87,47.93,4400.0,38.0472,38.0472,37.9995,38.0472,4400.0
2005-03-14 12:40:00,47.9,47.9,47.88,47.88,2700.0,38.0234,38.0234,38.0075,38.0075,2700.0
2005-03-14 12:50:00,47.91,47.94,47.9,47.9,1100.0,38.0313,38.0551,38.0234,38.0234,1100.0
2005-03-14 13:00:00,47.91,47.91,47.87,47.9,6500.0,38.0313,38.0313,37.9995,38.0234,6500.0
2005-03-14 13:10:00,47.86,47.91,47.86,47.91,2900.0,37.9916,38.0313,37.9916,38.0313,2900.0
2005-03-14 13:20:00,47.85,47.86,47.83,47.83,1900.0,37.9837,37.9916,37.9678,37.9678,1900.0
2005-03-14 13:30:00,47.81,47.81,47.76,47.76,800.0,37.9519,37.9519,37.9122,37.9122,800.0
2005-03-14 13:40:00,47.84,47.84,47.83,47.83,1000.0,37.9757,37.9757,37.9678,37.9678,1000.0
2005-03-14 13:50:00,47.83,47.83,47.77,47.77,3700.0,37.9678,37.9678,37.9202,37.9202,3700.0
2005-03-14 14:00:00,47.82,47.86,47.8,47.83,5800.0,37.9599,37.9916,37.944,37.9678,5800.0
2005-03-14 14:10:00,47.85,47.85,47.79,47.83,5100.0,37.9837,37.9837,37.936,37.9678,5100.0
2005-03-14 14:20:00,47.83,47.84,47.83,47.84,300.0,37.9678,37.9757,37.9678,37.9757,300.0
2005-03-14 14:30:00,47.79,47.83,47.79,47.82,3000.0,37.936,37.9678,37.936,37.9599,3000.0
2005-03-14 14:40:00,47.82,47.83,47.81,47.83,2600.0,37.9599,37.9678,37.9519,37.9678,2600.0
2005-03-14 14:50:00,47.82,47.82,47.77,47.82,3200.0,37.9599,37.9599,37.9202,37.9599,3200.0
2005-03-14 15:00:00,47.85,47.88,47.85,47.86,4400.0,37.9837,38.0075,37.9837,37.9916,4400.0
2005-03-14 15:10:00,47.87,47.94,47.84,47.94,8200.0,37.9995,38.0551,37.9757,38.0551,8200.0
2005-03-14 15:20:00,47.94,48.0,47.94,48.0,7400.0,38.0551,38.1027,38.0551,38.1027,7400.0
2005-03-14 15:30:00,48.02,48.05,47.99,48.05,4100.0,38.1186,38.1424,38.0948,38.1424,4100.0
2005-03-14 15:40:00,48.05,48.05,47.98,48.01,17000.0,38.1424,38.1424,38.0869,38.1107,17000.0
2005-03-14 15:50:00,48.01,48.06,47.97,48.06,10400.0,38.1107,38.1504,38.0789,38.1504,10400.0
2005-03-14 16:00:00,48.06,48.06,48.06,48.06,0.0,38.1504,38.1504,38.1504,38.1504,0.0
2005-03-14 16:10:00,48.08,48.08,48.08,48.08,800.0,38.1662,38.1662,38.1662,38.1662,800.0
2005-03-15 09:30:00,48.3,48.3,48.16,48.18,9600.0,38.3409,38.3409,38.2297,38.2456,9600.0
2005-03-15 09:40:00,48.18,48.25,48.18,48.21,7600.0,38.2456,38.3012,38.2456,38.2694,7600.0
2005-03-15 09:50:00,48.17,48.21,48.16,48.17,6500.0,38.2377,38.2694,38.2297,38.2377,6500.0
2005-03-15 10:00:00,48.19,48.19,48.09,48.09,22400.0,38.2536,38.2536,38.1742,38.1742,22400.0
2005-03-15 10:10:00,48.07,48.07,48.07,48.07,200.0,38.1583,38.1583,38.1583,38.1583,200.0
2005-03-15 10:20:00,48.05,48.06,48.0,48.06,21500.0,38.1424,38.1504,38.1027,38.1504,21500.0
2005-03-15 10:30:00,48.05,48.06,48.0,48.03,3700.0,38.1424,38.1504,38.1027,38.1266,3700.0
2005-03-15 10:40:00,48.03,48.05,48.0,48.05,17400.0,38.1266,38.1424,38.1027,38.1424,17400.0
2005-03-15 10:50:00,48.06,48.11,48.06,48.11,23200.0,38.1504,38.1901,38.1504,38.1901,23200.0
2005-03-15 11:00:00,48.11,48.12,48.11,48.12,900.0,38.1901,38.198,38.1901,38.198,900.0
2005-03-15 11:10:00,48.1,48.11,48.1,48.1,5500.0,38.1821,38.1901,38.1821,38.1821,5500.0
2005-03-15 11:20:00,48.09,48.09,48.01,48.05,7200.0,38.1742,38.1742,38.1107,38.1424,7200.0
2005-03-15 11:30:00,48.04,48.05,47.97,47.97,3400.0,38.1345,38.1424,38.0789,38.0789,3400.0
2005-03-15 11:40:00,47.91,47.93,47.89,47.93,3700.0,38.0313,38.0472,38.0154,38.0472,3700.0
2005-03-15 11:50:00,47.86,47.86,47.86,47.86,500.0,37.9916,37.9916,37.9916,37.9916,500.0
2005-03-15 12:00:00,47.86,47.87,47.81,47.83,8900.0,37.9916,37.9995,37.9519,37.9678,8900.0
2005-03-15 12:10:00,47.84,47.92,47.84,47.92,2600.0,37.9757,38.0392,37.9757,38.0392,2600.0
2005-03-15 12:20:00,47.91,47.92,47.87,47.88,4800.0,38.0313,38.0392,37.9995,38.0075,4800.0
2005-03-15 12:30:00,47.93,47.93,47.89,47.89,3300.0,38.0472,38.0472,38.0154,38.0154,3300.0
2005-03-15 12:40:00,47.91,47.95,47.89,47.95,16200.0,38.0313,38.063,38.0154,38.063,16200.0
2005-03-15 12:50:00,47.94,47.94,47.93,47.93,3700.0,38.0551,38.0551,38.0472,38.0472,3700.0
2005-03-15 13:00:00,47.95,47.95,47.92,47.94,16700.0,38.063,38.063,38.0392,38.0551,16700.0
2005-03-15 13:10:00,47.92,47.94,47.9,47.9,5400.0,38.0392,38.0551,38.0234,38.0234,5400.0
2005-03-15 13:20:00,47.89,47.89,47.85,47.86,1200.0,38.0154,38.0154,37.9837,37.9916,1200.0
2005-03-15 13:30:00,47.82,47.82,47.82,47.82,300.0,37.9599,37.9599,37.9599,37.9599,300.0
2005-03-15 13:40:00,47.8,47.85,47.8,47.85,2000.0,37.944,37.9837,37.944,37.9837,2000.0
2005-03-15 13:50:00,47.84,47.88,47.81,47.88,4600.0,37.9757,38.0075,37.9519,38.0075,4600.0
2005-03-15 14:00:00,47.88,47.89,47.88,47.89,4300.0,38.0075,38.0154,38.0075,38.0154,4300.0
2005-03-15 14:10:00,47.86,47.9,47.85,47.86,12000.0,37.9916,38.0234,37.9837,37.9916,12000.0
2005-03-15 14:20:00,47.85,47.86,47.8,47.86,2200.0,37.9837,37.9916,37.944,37.9916,2200.0
2005-03-15 14:30:00,47.85,47.85,47.81,47.84,4900.0,37.9837,37.9837,37.9519,37.9757,4900.0
2005-03-15 14:40:00,47.84,47.84,47.8,47.8,8500.0,37.9757,37.9757,37.944,37.944,8500.0
2005-03-15 14:50:00,47.8,47.89,47.8,47.89,2900.0,37.944,38.0154,37.944,38.0154,2900.0
2005-03-15 15:00:00,47.83,47.86,47.83,47.86,2800.0,37.9678,37.9916,37.9678,37.9916,2800.0
2005-03-15 15:10:00,47.81,47.83,47.8,47.8,2600.0,37.9519,37.9678,37.944,37.944,2600.0
2005-03-15 15:20:00,47.83,47.83,47.78,47.82,4600.0,37.9678,37.9678,37.9281,37.9599,4600.0
2005-03-15 15:30:00,47.78,47.82,47.78,47.82,2700.0,37.9281,37.9599,37.9281,37.9599,2700.0
2005-03-15 15:40:00,47.79,47.8,47.76,47.77,6700.0,37.936,37.944,37.9122,37.9202,6700.0
2005-03-15 15:50:00,47.75,47.75,47.73,47.74,10700.0,37.9043,37.9043,37.8884,37.8963,10700.0
2005-03-15 16:00:00,47.75,47.75,47.75,47.75,100.0,37.9043,37.9043,37.9043,37.9043,100.0
2005-03-15 16:10:00,47.75,47.75,47.75,47.75,0.0,37.9043,37.9043,37.9043,37.9043,0.0
2005-03-16 09:30:00,47.75,47.75,47.56,47.66,14800.0,37.9043,37.9043,37.7535,37.8328,14800.0
2005-03-16 09:40:00,47.67,47.67,47.53,47.57,17300.0,37.8408,37.8408,37.7296,37.7614,17300.0
2005-03-16 09:50:00,47.57,47.6,47.57,47.6,7600.0,37.7614,37.7852,37.7614,37.7852,7600.0
2005-03-16 10:00:00,47.62,47.64,47.59,47.62,2600.0,37.8011,37.817,37.7773,37.8011,2600.0
2005-03-16 10:10:00,47.7,47.71,47.66,47.66,3400.0,37.8646,37.8725,37.8328,37.8328,3400.0
2005-03-16 10:20:00,47.66,47.66,47.66,47.66,1800.0,37.8328,37.8328,37.8328,37.8328,1800.0
2005-03-16 10:30:00,47.6,47.64,47.55,47.55,11800.0,37.7852,37.817,37.7455,37.7455,11800.0
2005-03-16 10:40:00,47.5,47.5,47.4,47.4,9400.0,37.7058,37.7058,37.6265,37.6265,9400.0
2005-03-16 10:50:00,47.42,47.48,47.42,47.47,5900.0,37.6423,37.69,37.6423,37.682,5900.0
2005-03-16 11:00:00,47.42,47.44,47.4,47.4,400.0,37.6423,37.6582,37.6265,37.6265,400.0
2005-03-16 11:10:00,47.4,47.46,47.4,47.46,6800.0,37.6265,37.6741,37.6265,37.6741,6800.0
2005-03-16 11:20:00,47.41,47.42,47.34,47.42,4200.0,37.6344,37.6423,37.5788,37.6423,4200.0
2005-03-16 11:30:00,47.42,47.47,47.39,47.43,2300.0,37.6423,37.682,37.6185,37.6503,2300.0
2005-03-16 11:40:00,47.45,47.45,47.44,47.44,1700.0,37.6661,37.6661,37.6582,37.6582,1700.0
2005-03-16 11:50:00,47.43,47.46,47.41,47.44,13500.0,37.6503,37.6741,37.6344,37.6582,13500.0
2005-03-16 12:00:00,47.44,47.44,47.44,47.44,4100.0,37.6582,37.6582,37.6582,37.6582,4100.0
2005-03-16 12:10:00,47.46,47.49,47.45,47.45,2600.0,37.6741,37.6979,37.6661,37.6661,2600.0
2005-03-16 12:20:00,47.46,47.46,47.42,47.43,1500.0,37.6741,37.6741,37.6423,37.6503,1500.0
2005-03-16 12:30:00,47.41,47.44,47.41,47.44,300.0,37.6344,37.6582,37.6344,37.6582,300.0
2005-03-16 12:40:00,47.48,47.48,47.42,47.42,5300.0,37.69,37.69,37.6423,37.6423,5300.0
2005-03-16 12:50:00,47.46,47.47,47.44,47.47,3800.0,37.6741,37.682,37.6582,37.682,3800.0
2005-03-16 13:00:00,47.55,47.55,47.53,47.53,800.0,37.7455,37.7455,37.7296,37.7296,800.0
2005-03-16 13:10:00,47.46,47.52,47.46,47.47,2500.0,37.6741,37.7217,37.6741,37.682,2500.0
2005-03-16 13:20:00,47.47,47.52,47.47,47.47,2200.0,37.682,37.7217,37.682,37.682,2200.0
2005-03-16 13:30:00,47.47,47.47,47.42,47.46,3200.0,37.682,37.682,37.6423,37.6741,3200.0
2005-03-16 13:40:00,47.41,47.47,47.41,47.44,900.0,37.6344,37.682,37.6344,37.6582,900.0
2005-03-16 13:50:00,47.45,47.45,47.36,47.4,2200.0,37.6661,37.6661,37.5947,37.6265,2200.0
2005-03-16 14:00:00,47.36,47.36,47.27,47.32,8500.0,37.5947,37.5947,37.5233,37.5629,8500.0
2005-03-16 14:10:00,47.33,47.36,47.32,47.35,4200.0,37.5709,37.5947,37.5629,37.5868,4200.0
2005-03-16 14:20:00,47.36,47.38,47.32,47.34,13100.0,37.5947,37.6106,37.5629,37.5788,13100.0
2005-03-16 14:30:00,47.31,47.37,47.31,47.37,6400.0,37.555,37.6026,37.555,37.6026,6400.0
2005-03-16 14:40:00,47.32,47.34,47.32,47.33,6700.0,37.5629,37.5788,37.5629,37.5709,6700.0
2005-03-16 14:50:00,47.34,47.34,47.26,47.3,4300.0,37.5788,37.5788,37.5153,37.5471,4300.0
2005-03-16 15:00:00,47.26,47.32,47.26,47.32,3900.0,37.5153,37.5629,37.5153,37.5629,3900.0
2005-03-16 15:10:00,47.34,47.34,47.28,47.32,12800.0,37.5788,37.5788,37.5312,37.5629,12800.0
2005-03-16 15:20:00,47.31,47.31,47.22,47.25,11400.0,37.555,37.555,37.4836,37.5074,11400.0
2005-03-16 15:30:00,47.23,47.32,47.22,47.32,8700.0,37.4915,37.5629,37.4836,37.5629,8700.0
2005-03-16 15:40:00,47.31,47.34,47.3,47.32,8700.0,37.555,37.5788,37.5471,37.5629,8700.0
2005-03-16 15:50:00,47.33,47.37,47.28,47.37,1900.0,37.5709,37.6026,37.5312,37.6026,1900.0
2005-03-16 16:00:00,47.37,47.37,47.37,47.37,0.0,37.6026,37.6026,37.6026,37.6026,0.0
2005-03-16 16:10:00,47.32,47.32,47.32,47.32,238900.0,37.5629,37.5629,37.5629,37.5629,238900.0
2005-03-17 09:30:00,47.26,47.42,47.26,47.33,10100.0,37.5153,37.6423,37.5153,37.5709,10100.0
2005-03-17 09:40:00,47.28,47.28,47.22,47.28,7600.0,37.5312,37.5312,37.4836,37.5312,7600.0
2005-03-17 09:50:00,47.29,47.31,47.22,47.23,55700.0,37.5391,37.555,37.4836,37.4915,55700.0
2005-03-17 10:00:00,47.22,47.27,47.2,47.26,7600.0,37.4836,37.5233,37.4677,37.5153,7600.0
2005-03-17 10:10:00,47.27,47.32,47.27,47.27,7600.0,37.5233,37.5629,37.5233,37.5233,7600.0
2005-03-17 10:20:00,47.32,47.35,47.26,47.35,18100.0,37.5629,37.5868,37.5153,37.5868,18100.0
2005-03-17 10:30:00,47.38,47.38,47.33,47.33,6500.0,37.6106,37.6106,37.5709,37.5709,6500.0
2005-03-17 10:40:00,47.3,47.3,47.28,47.28,3100.0,37.5471,37.5471,37.5312,37.5312,3100.0
2005-03-17 10:50:00,47.32,47.41,47.32,47.41,6300.0,37.5629,37.6344,37.5629,37.6344,6300.0
2005-03-17 11:00:00,47.4,47.41,47.36,47.41,3500.0,37.6265,37.6344,37.5947,37.6344,3500.0
2005-03-17 11:10:00,47.38,47.44,47.35,47.44,2800.0,37.6106,37.6582,37.5868,37.6582,2800.0
2005-03-17 11:20:00,47.41,47.42,47.37,47.4,3000.0,37.6344,37.6423,37.6026,37.6265,3000.0
2005-03-17 11:30:00,47.4,47.4,47.34,47.34,7600.0,37.6265,37.6265,37.5788,37.5788,7600.0
2005-03-17 11:40:00,47.4,47.4,47.38,47.38,2300.0,37.6265,37.6265,37.6106,37.6106,2300.0
2005-03-17 11:50:00,47.4,47.41,47.4,47.41,3200.0,37.6265,37.6344,37.6265,37.6344,3200.0
2005-03-17 12:00:00,47.4,47.4,47.32,47.32,3100.0,37.6265,37.6265,37.5629,37.5629,3100.0
2005-03-17 12:10:00,47.32,47.4,47.32,47.4,38500.0,37.5629,37.6265,37.5629,37.6265,38500.0
2005-03-17 12:20:00,47.37,47.37,47.33,47.35,2100.0,37.6026,37.6026,37.5709,37.5868,2100.0
2005-03-17 12:30:00,47.45,47.45,47.44,47.44,500.0,37.6661,37.6661,37.6582,37.6582,500.0
2005-03-17 12:40:00,47.45,47.45,47.39,47.39,1200.0,37.6661,37.6661,37.6185,37.6185,1200.0
2005-03-17 12:50:00,47.4,47.41,47.35,47.35,10500.0,37.6265,37.6344,37.5868,37.5868,10500.0
2005-03-17 13:00:00,47.35,47.39,47.35,47.39,300.0,37.5868,37.6185,37.5868,37.6185,300.0
2005-03-17 13:10:00,47.33,47.35,47.33,47.35,1900.0,37.5709,37.5868,37.5709,37.5868,1900.0
2005-03-17 13:20:00,47.35,47.35,47.35,47.35,0.0,37.5868,37.5868,37.5868,37.5868,0.0
2005-03-17 13:30:00,47.29,47.39,47.29,47.39,2500.0,37.5391,37.6185,37.5391,37.6185,2500.0
2005-03-17 13:40:00,47.39,47.39,47.33,47.38,3500.0,37.6185,37.6185,37.5709,37.6106,3500.0
2005-03-17 13:50:00,47.38,47.38,47.35,47.35,41200.0,37.6106,37.6106,37.5868,37.5868,41200.0
2005-03-17 14:00:00,47.32,47.32,47.27,47.27,3800.0,37.5629,37.5629,37.5233,37.5233,3800.0
2005-03-17 14:10:00,47.26,47.27,47.26,47.27,1900.0,37.5153,37.5233,37.5153,37.5233,1900.0
2005-03-17 14:20:00,47.37,47.42,47.34,47.42,10700.0,37.6026,37.6423,37.5788,37.6423,10700.0
2005-03-17 14:30:00,47.42,47.42,47.37,47.37,4700.0,37.6423,37.6423,37.6026,37.6026,4700.0
2005-03-17 14:40:00,47.37,47.41,47.36,47.4,4700.0,37.6026,37.6344,37.5947,37.6265,4700.0
2005-03-17 14:50:00,47.4,47.4,47.37,47.37,6700.0,37.6265,37.6265,37.6026,37.6026,6700.0
2005-03-17 15:00:00,47.38,47.41,47.35,47.41,21400.0,37.6106,37.6344,37.5868,37.6344,21400.0
2005-03-17 15:10:00,47.43,47.44,47.39,47.39,2200.0,37.6503,37.6582,37.6185,37.6185,2200.0
2005-03-17 15:20:00,47.41,47.42,47.37,47.41,3400.0,37.6344,37.6423,37.6026,37.6344,3400.0
2005-03-17 15:30:00,47.4,47.42,47.37,47.42,2500.0,37.6265,37.6423,37.6026,37.6423,2500.0
2005-03-17 15:40:00,47.41,47.41,47.34,47.35,4500.0,37.6344,37.6344,37.5788,37.5868,4500.0
2005-03-17 15:50:00,47.37,47.37,47.3,47.35,3100.0,37.6026,37.6026,37.5471,37.5868,3100.0
2005-03-17 16:00:00,47.34,47.36,47.34,47.36,1000.0,37.5788,37.5947,37.5788,37.5947,1000.0
2005-03-17 16:10:00,47.29,47.29,47.29,47.29,4500.0,37.5391,37.5391,37.5391,37.5391,4500.0
2005-03-18 09:30:00,47.51,47.51,47.26,47.27,24300.0,37.7138,37.7138,37.5153,37.5233,24300.0
2005-03-18 09:40:00,47.28,47.39,47.26,47.26,4800.0,37.5312,37.6185,37.5153,37.5153,4800.0
2005-03-18 09:50:00,47.28,47.33,47.17,47.22,6000.0,37.5312,37.5709,37.4439,37.4836,6000.0
2005-03-18 10:00:00,47.18,47.24,47.17,47.22,7400.0,37.4518,37.4994,37.4439,37.4836,7400.0
2005-03-18 10:10:00,47.19,47.28,47.19,47.23,2300.0,37.4598,37.5312,37.4598,37.4915,2300.0
2005-03-18 10:20:00,47.2,47.24,47.2,47.24,4400.0,37.4677,37.4994,37.4677,37.4994,4400.0
2005-03-18 10:30:00,47.22,47.22,47.11,47.11,17100.0,37.4836,37.4836,37.3962,37.3962,17100.0
2005-03-18 10:40:00,47.14,47.14,47.11,47.11,500.0,37.4201,37.4201,37.3962,37.3962,500.0
2005-03-18 10:50:00,47.14,47.14,47.14,47.14,6500.0,37.4201,37.4201,37.4201,37.4201,6500.0
2005-03-18 11:00:00,47.14,47.23,47.14,47.23,1500.0,37.4201,37.4915,37.4201,37.4915,1500.0
2005-03-18 11:10:00,47.24,47.24,47.17,47.2,900.0,37.4994,37.4994,37.4439,37.4677,900.0
2005-03-18 11:20:00,47.2,47.27,47.2,47.27,1800.0,37.4677,37.5233,37.4677,37.5233,1800.0
2005-03-18 11:30:00,47.21,47.27,47.15,47.15,10200.0,37.4756,37.5233,37.428,37.428,10200.0
2005-03-18 11:40:00,47.19,47.2,47.12,47.12,5600.0,37.4598,37.4677,37.4042,37.4042,5600.0
2005-03-18 11:50:00,47.18,47.21,47.13,47.21,12300.0,37.4518,37.4756,37.4121,37.4756,12300.0
2005-03-18 12:00:00,47.16,47.19,47.16,47.19,800.0,37.4359,37.4598,37.4359,37.4598,800.0
2005-03-18 12:10:00,47.19,47.24,47.17,47.17,3900.0,37.4598,37.4994,37.4439,37.4439,3900.0
2005-03-18 12:20:00,47.18,47.22,47.16,47.19,1900.0,37.4518,37.4836,37.4359,37.4598,1900.0
2005-03-18 12:30:00,47.19,47.19,47.16,47.16,1100.0,37.4598,37.4598,37.4359,37.4359,1100.0
2005-03-18 12:40:00,47.16,47.19,47.16,47.18,700.0,37.4359,37.4598,37.4359,37.4518,700.0
2005-03-18 12:50:00,47.16,47.18,47.11,47.11,4300.0,37.4359,37.4518,37.3962,37.3962,4300.0
2005-03-18 13:00:00,47.11,47.13,47.05,47.06,7600.0,37.3962,37.4121,37.3486,37.3566,7600.0
2005-03-18 13:10:00,47.08,47.08,47.04,47.06,5000.0,37.3724,37.3724,37.3407,37.3566,5000.0
2005-03-18 13:20:00,47.05,47.09,47.03,47.04,17500.0,37.3486,37.3804,37.3327,37.3407,17500.0
2005-03-18 13:30:00,47.1,47.1,47.05,47.09,2200.0,37.3883,37.3883,37.3486,37.3804,2200.0
2005-03-18 13:40:00,47.09,47.09,46.99,47.02,18800.0,37.3804,37.3804,37.301,37.3248,18800.0
2005-03-18 13:50:00,47.0,47.02,47.0,47.0,3500.0,37.3089,37.3248,37.3089,37.3089,3500.0
2005-03-18 14:00:00,47.09,47.12,47.05,47.05,2900.0,37.3804,37.4042,37.3486,37.3486,2900.0
2005-03-18 14:10:00,47.09,47.09,47.05,47.05,700.0,37.3804,37.3804,37.3486,37.3486,700.0
2005-03-18 14:20:00,47.01,47.09,47.01,47.08,3600.0,37.3169,37.3804,37.3169,37.3724,3600.0
2005-03-18 14:30:00,47.1,47.15,47.04,47.13,3700.0,37.3883,37.428,37.3407,37.4121,3700.0
2005-03-18 14:40:00,47.13,47.13,47.05,47.05,2500.0,37.4121,37.4121,37.3486,37.3486,2500.0
2005-03-18 14:50:00,47.05,47.06,47.04,47.06,2300.0,37.3486,37.3566,37.3407,37.3566,2300.0
2005-03-18 15:00:00,47.06,47.06,46.98,46.98,7200.0,37.3566,37.3566,37.2931,37.2931,7200.0
2005-03-18 15:10:00,46.96,47.06,46.96,47.06,4000.0,37.2772,37.3566,37.2772,37.3566,4000.0
2005-03-18 15:20:00,47.06,47.1,47.04,47.05,1900.0,37.3566,37.3883,37.3407,37.3486,1900.0
2005-03-18 15:30:00,47.06,47.12,47.05,47.12,5000.0,37.3566,37.4042,37.3486,37.4042,5000.0
2005-03-18 15:40:00,47.12,47.21,47.12,47.21,1800.0,37.4042,37.4756,37.4042,37.4756,1800.0
2005-03-18 15:50:00,47.24,47.24,47.17,47.17,900.0,37.4994,37.4994,37.4439,37.4439,900.0
2005-03-18 16:00:00,47.11,47.11,47.11,47.11,12400.0,37.3962,37.3962,37.3962,37.3962,12400.0
2005-03-18 16:10:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-03-21 09:30:00,47.1,47.24,47.1,47.21,15000.0,37.3883,37.4994,37.3883,37.4756,15000.0
2005-03-21 09:40:00,47.2,47.2,47.14,47.15,12800.0,37.4677,37.4677,37.4201,37.428,12800.0
2005-03-21 09:50:00,47.18,47.18,47.17,47.18,9700.0,37.4518,37.4518,37.4439,37.4518,9700.0
2005-03-21 10:00:00,47.16,47.16,47.09,47.09,11500.0,37.4359,37.4359,37.3804,37.3804,11500.0
2005-03-21 10:10:00,47.04,47.05,47.04,47.04,3000.0,37.3407,37.3486,37.3407,37.3407,3000.0
2005-03-21 10:20:00,47.04,47.04,46.94,47.0,7100.0,37.3407,37.3407,37.2613,37.3089,7100.0
2005-03-21 10:30:00,46.97,46.97,46.84,46.89,9200.0,37.2851,37.2851,37.1819,37.2216,9200.0
2005-03-21 10:40:00,46.89,46.94,46.87,46.93,24700.0,37.2216,37.2613,37.2057,37.2534,24700.0
2005-03-21 10:50:00,46.89,46.96,46.89,46.96,5200.0,37.2216,37.2772,37.2216,37.2772,5200.0
2005-03-21 11:00:00,46.92,46.96,46.91,46.91,3200.0,37.2454,37.2772,37.2375,37.2375,3200.0
2005-03-21 11:10:00,46.88,46.89,46.85,46.86,2000.0,37.2137,37.2216,37.1899,37.1978,2000.0
2005-03-21 11:20:00,46.88,46.95,46.88,46.89,2600.0,37.2137,37.2692,37.2137,37.2216,2600.0
2005-03-21 11:30:00,46.92,46.92,46.88,46.92,2000.0,37.2454,37.2454,37.2137,37.2454,2000.0
2005-03-21 11:40:00,47.0,47.01,46.96,46.96,3400.0,37.3089,37.3169,37.2772,37.2772,3400.0
2005-03-21 11:50:00,47.01,47.02,46.98,46.99,5900.0,37.3169,37.3248,37.2931,37.301,5900.0
2005-03-21 12:00:00,47.06,47.09,47.06,47.07,2600.0,37.3566,37.3804,37.3566,37.3645,2600.0
2005-03-21 12:10:00,47.08,47.21,47.07,47.21,10000.0,37.3724,37.4756,37.3645,37.4756,10000.0
2005-03-21 12:20:00,47.18,47.18,47.18,47.18,600.0,37.4518,37.4518,37.4518,37.4518,600.0
2005-03-21 12:30:00,47.11,47.14,47.09,47.1,4600.0,37.3962,37.4201,37.3804,37.3883,4600.0
2005-03-21 12:40:00,47.15,47.15,47.15,47.15,1600.0,37.428,37.428,37.428,37.428,1600.0
2005-03-21 12:50:00,47.17,47.17,47.09,47.14,5200.0,37.4439,37.4439,37.3804,37.4201,5200.0
2005-03-21 13:00:00,47.08,47.13,47.06,47.06,2900.0,37.3724,37.4121,37.3566,37.3566,2900.0
2005-03-21 13:10:00,47.13,47.13,47.07,47.09,3100.0,37.4121,37.4121,37.3645,37.3804,3100.0
2005-03-21 13:20:00,47.11,47.11,47.0,47.01,6500.0,37.3962,37.3962,37.3089,37.3169,6500.0
2005-03-21 13:30:00,47.03,47.09,47.03,47.07,20900.0,37.3327,37.3804,37.3327,37.3645,20900.0
2005-03-21 13:40:00,47.13,47.13,47.12,47.12,400.0,37.4121,37.4121,37.4042,37.4042,400.0
2005-03-21 13:50:00,47.07,47.11,47.07,47.1,2300.0,37.3645,37.3962,37.3645,37.3883,2300.0
2005-03-21 14:00:00,47.06,47.07,47.0,47.06,7300.0,37.3566,37.3645,37.3089,37.3566,7300.0
2005-03-21 14:10:00,47.06,47.06,47.01,47.01,4600.0,37.3566,37.3566,37.3169,37.3169,4600.0
2005-03-21 14:20:00,47.01,47.02,46.97,47.02,1100.0,37.3169,37.3248,37.2851,37.3248,1100.0
2005-03-21 14:30:00,47.05,47.12,47.0,47.1,4200.0,37.3486,37.4042,37.3089,37.3883,4200.0
2005-03-21 14:40:00,47.12,47.12,47.06,47.1,2000.0,37.4042,37.4042,37.3566,37.3883,2000.0
2005-03-21 14:50:00,47.05,47.1,47.04,47.09,7100.0,37.3486,37.3883,37.3407,37.3804,7100.0
2005-03-21 15:00:00,47.11,47.11,47.11,47.11,300.0,37.3962,37.3962,37.3962,37.3962,300.0
2005-03-21 15:10:00,47.13,47.13,47.07,47.12,1500.0,37.4121,37.4121,37.3645,37.4042,1500.0
2005-03-21 15:20:00,47.14,47.22,47.14,47.21,7900.0,37.4201,37.4836,37.4201,37.4756,7900.0
2005-03-21 15:30:00,47.19,47.19,47.16,47.16,4300.0,37.4598,37.4598,37.4359,37.4359,4300.0
2005-03-21 15:40:00,47.12,47.12,47.07,47.09,6500.0,37.4042,37.4042,37.3645,37.3804,6500.0
2005-03-21 15:50:00,47.12,47.12,47.05,47.08,3100.0,37.4042,37.4042,37.3486,37.3724,3100.0
2005-03-21 16:00:00,47.06,47.06,47.06,47.06,400.0,37.3566,37.3566,37.3566,37.3566,400.0
2005-03-21 16:10:00,47.05,47.05,47.05,47.05,5700.0,37.3486,37.3486,37.3486,37.3486,5700.0
2005-03-22 09:30:00,47.16,47.2,47.07,47.2,4600.0,37.4359,37.4677,37.3645,37.4677,4600.0
2005-03-22 09:40:00,47.24,47.24,47.13,47.18,2600.0,37.4994,37.4994,37.4121,37.4518,2600.0
2005-03-22 09:50:00,47.18,47.18,47.12,47.18,2700.0,37.4518,37.4518,37.4042,37.4518,2700.0
2005-03-22 10:00:00,47.14,47.2,47.14,47.18,3600.0,37.4201,37.4677,37.4201,37.4518,3600.0
2005-03-22 10:10:00,47.19,47.19,47.1,47.1,8200.0,37.4598,37.4598,37.3883,37.3883,8200.0
2005-03-22 10:20:00,47.12,47.16,47.1,47.16,1600.0,37.4042,37.4359,37.3883,37.4359,1600.0
2005-03-22 10:30:00,47.16,47.21,47.16,47.2,5000.0,37.4359,37.4756,37.4359,37.4677,5000.0
2005-03-22 10:40:00,47.19,47.19,47.16,47.16,900.0,37.4598,37.4598,37.4359,37.4359,900.0
2005-03-22 10:50:00,47.22,47.22,47.18,47.19,5200.0,37.4836,37.4836,37.4518,37.4598,5200.0
2005-03-22 11:00:00,47.19,47.19,47.18,47.19,3800.0,37.4598,37.4598,37.4518,37.4598,3800.0
2005-03-22 11:10:00,47.2,47.22,47.17,47.22,154600.0,37.4677,37.4836,37.4439,37.4836,154600.0
2005-03-22 11:20:00,47.19,47.19,47.14,47.14,71900.0,37.4598,37.4598,37.4201,37.4201,71900.0
2005-03-22 11:30:00,47.19,47.19,47.13,47.17,18700.0,37.4598,37.4598,37.4121,37.4439,18700.0
2005-03-22 11:40:00,47.18,47.19,47.17,47.18,11700.0,37.4518,37.4598,37.4439,37.4518,11700.0
2005-03-22 11:50:00,47.15,47.18,47.15,47.17,51000.0,37.428,37.4518,37.428,37.4439,51000.0
2005-03-22 12:00:00,47.18,47.18,47.17,47.17,62200.0,37.4518,37.4518,37.4439,37.4439,62200.0
2005-03-22 12:10:00,47.19,47.19,47.19,47.19,1700.0,37.4598,37.4598,37.4598,37.4598,1700.0
2005-03-22 12:20:00,47.18,47.2,47.18,47.18,2900.0,37.4518,37.4677,37.4518,37.4518,2900.0
2005-03-22 12:30:00,47.18,47.21,47.18,47.21,5200.0,37.4518,37.4756,37.4518,37.4756,5200.0
2005-03-22 12:40:00,47.17,47.21,47.17,47.21,2700.0,37.4439,37.4756,37.4439,37.4756,2700.0
2005-03-22 12:50:00,47.21,47.21,47.17,47.17,1000.0,37.4756,37.4756,37.4439,37.4439,1000.0
2005-03-22 13:00:00,47.18,47.21,47.18,47.21,4700.0,37.4518,37.4756,37.4518,37.4756,4700.0
2005-03-22 13:10:00,47.21,47.21,47.17,47.21,2200.0,37.4756,37.4756,37.4439,37.4756,2200.0
2005-03-22 13:20:00,47.19,47.22,47.19,47.2,3100.0,37.4598,37.4836,37.4598,37.4677,3100.0
2005-03-22 13:30:00,47.22,47.22,47.22,47.22,200.0,37.4836,37.4836,37.4836,37.4836,200.0
2005-03-22 13:40:00,47.22,47.26,47.22,47.26,2000.0,37.4836,37.5153,37.4836,37.5153,2000.0
2005-03-22 13:50:00,47.26,47.28,47.26,47.28,6600.0,37.5153,37.5312,37.5153,37.5312,6600.0
2005-03-22 14:00:00,47.28,47.3,47.27,47.3,3300.0,37.5312,37.5471,37.5233,37.5471,3300.0
2005-03-22 14:10:00,47.32,47.32,47.27,47.28,5100.0,37.5629,37.5629,37.5233,37.5312,5100.0
2005-03-22 14:20:00,47.2,47.22,47.1,47.11,14600.0,37.4677,37.4836,37.3883,37.3962,14600.0
2005-03-22 14:30:00,47.11,47.19,47.11,47.12,3400.0,37.3962,37.4598,37.3962,37.4042,3400.0
2005-03-22 14:40:00,47.07,47.07,46.89,46.93,3400.0,37.3645,37.3645,37.2216,37.2534,3400.0
2005-03-22 14:50:00,46.95,47.0,46.89,46.95,33300.0,37.2692,37.3089,37.2216,37.2692,33300.0
2005-03-22 15:00:00,47.0,47.0,46.92,46.96,3300.0,37.3089,37.3089,37.2454,37.2772,3300.0
2005-03-22 15:10:00,46.93,46.96,46.81,46.81,7400.0,37.2534,37.2772,37.1581,37.1581,7400.0
2005-03-22 15:20:00,46.85,46.88,46.82,46.82,2200.0,37.1899,37.2137,37.166,37.166,2200.0
2005-03-22 15:30:00,46.88,46.88,46.8,46.8,15300.0,37.2137,37.2137,37.1502,37.1502,15300.0
2005-03-22 15:40:00,46.78,46.78,46.7,46.7,40500.0,37.1343,37.1343,37.0708,37.0708,40500.0
2005-03-22 15:50:00,46.72,46.8,46.72,46.73,2800.0,37.0867,37.1502,37.0867,37.0946,2800.0
2005-03-22 16:00:00,46.73,46.73,46.73,46.73,0.0,37.0946,37.0946,37.0946,37.0946,0.0
2005-03-22 16:10:00,46.73,46.73,46.73,46.73,0.0,37.0946,37.0946,37.0946,37.0946,0.0
2005-03-23 09:30:00,46.7,46.77,46.66,46.66,21800.0,37.0708,37.1264,37.039,37.039,21800.0
2005-03-23 09:40:00,46.66,46.76,46.66,46.75,6700.0,37.039,37.1184,37.039,37.1105,6700.0
2005-03-23 09:50:00,46.75,46.78,46.7,46.77,12300.0,37.1105,37.1343,37.0708,37.1264,12300.0
2005-03-23 10:00:00,46.69,46.83,46.69,46.8,2000.0,37.0628,37.174,37.0628,37.1502,2000.0
2005-03-23 10:10:00,46.9,46.9,46.83,46.87,3300.0,37.2295,37.2295,37.174,37.2057,3300.0
2005-03-23 10:20:00,46.79,46.84,46.71,46.77,6500.0,37.1422,37.1819,37.0787,37.1264,6500.0
2005-03-23 10:30:00,46.78,46.82,46.77,46.77,17600.0,37.1343,37.166,37.1264,37.1264,17600.0
2005-03-23 10:40:00,46.77,46.81,46.77,46.81,6900.0,37.1264,37.1581,37.1264,37.1581,6900.0
2005-03-23 10:50:00,46.76,46.82,46.7,46.82,2900.0,37.1184,37.166,37.0708,37.166,2900.0
2005-03-23 11:00:00,46.8,46.85,46.78,46.78,1300.0,37.1502,37.1899,37.1343,37.1343,1300.0
2005-03-23 11:10:00,46.85,46.9,46.83,46.85,23000.0,37.1899,37.2295,37.174,37.1899,23000.0
2005-03-23 11:20:00,46.84,46.89,46.82,46.86,25900.0,37.1819,37.2216,37.166,37.1978,25900.0
2005-03-23 11:30:00,46.86,46.86,46.82,46.83,2400.0,37.1978,37.1978,37.166,37.174,2400.0
2005-03-23 11:40:00,46.81,46.84,46.78,46.84,5600.0,37.1581,37.1819,37.1343,37.1819,5600.0
2005-03-23 11:50:00,46.8,46.8,46.75,46.78,3100.0,37.1502,37.1502,37.1105,37.1343,3100.0
2005-03-23 12:00:00,46.8,46.86,46.8,46.8,16500.0,37.1502,37.1978,37.1502,37.1502,16500.0
2005-03-23 12:10:00,46.81,46.95,46.81,46.93,4400.0,37.1581,37.2692,37.1581,37.2534,4400.0
2005-03-23 12:20:00,46.94,46.94,46.94,46.94,700.0,37.2613,37.2613,37.2613,37.2613,700.0
2005-03-23 12:30:00,46.94,46.94,46.8,46.86,193200.0,37.2613,37.2613,37.1502,37.1978,193200.0
2005-03-23 12:40:00,46.91,46.91,46.86,46.87,30500.0,37.2375,37.2375,37.1978,37.2057,30500.0
2005-03-23 12:50:00,46.91,46.91,46.87,46.87,400.0,37.2375,37.2375,37.2057,37.2057,400.0
2005-03-23 13:00:00,46.94,46.95,46.89,46.95,5800.0,37.2613,37.2692,37.2216,37.2692,5800.0
2005-03-23 13:10:00,46.93,46.93,46.84,46.86,3200.0,37.2534,37.2534,37.1819,37.1978,3200.0
2005-03-23 13:20:00,46.92,46.92,46.85,46.89,18000.0,37.2454,37.2454,37.1899,37.2216,18000.0
2005-03-23 13:30:00,46.89,46.9,46.83,46.9,6200.0,37.2216,37.2295,37.174,37.2295,6200.0
2005-03-23 13:40:00,46.92,47.0,46.92,47.0,8800.0,37.2454,37.3089,37.2454,37.3089,8800.0
2005-03-23 13:50:00,46.98,46.99,46.92,46.99,20200.0,37.2931,37.301,37.2454,37.301,20200.0
2005-03-23 14:00:00,46.99,47.05,46.97,47.03,12300.0,37.301,37.3486,37.2851,37.3327,12300.0
2005-03-23 14:10:00,47.04,47.05,46.94,47.01,36200.0,37.3407,37.3486,37.2613,37.3169,36200.0
2005-03-23 14:20:00,46.94,47.03,46.94,46.97,23800.0,37.2613,37.3327,37.2613,37.2851,23800.0
2005-03-23 14:30:00,47.03,47.03,46.9,46.96,42400.0,37.3327,37.3327,37.2295,37.2772,42400.0
2005-03-23 14:40:00,46.96,46.97,46.92,46.95,13100.0,37.2772,37.2851,37.2454,37.2692,13100.0
2005-03-23 14:50:00,46.96,46.96,46.89,46.95,11700.0,37.2772,37.2772,37.2216,37.2692,11700.0
2005-03-23 15:00:00,46.95,46.95,46.83,46.83,17100.0,37.2692,37.2692,37.174,37.174,17100.0
2005-03-23 15:10:00,46.9,46.97,46.84,46.96,25300.0,37.2295,37.2851,37.1819,37.2772,25300.0
2005-03-23 15:20:00,46.96,46.99,46.93,46.99,16200.0,37.2772,37.301,37.2534,37.301,16200.0
2005-03-23 15:30:00,47.01,47.01,46.97,46.97,18300.0,37.3169,37.3169,37.2851,37.2851,18300.0
2005-03-23 15:40:00,46.96,47.0,46.92,46.98,20200.0,37.2772,37.3089,37.2454,37.2931,20200.0
2005-03-23 15:50:00,46.98,46.98,46.87,46.87,38000.0,37.2931,37.2931,37.2057,37.2057,38000.0
2005-03-23 16:00:00,46.87,46.87,46.87,46.87,0.0,37.2057,37.2057,37.2057,37.2057,0.0
2005-03-23 16:10:00,46.87,46.87,46.87,46.87,0.0,37.2057,37.2057,37.2057,37.2057,0.0
2005-03-24 09:30:00,46.98,46.98,46.85,46.85,44100.0,37.4031,37.4031,37.2996,37.2996,44100.0
2005-03-24 09:40:00,46.86,46.88,46.82,46.88,41600.0,37.3076,37.3235,37.2757,37.3235,41600.0
2005-03-24 09:50:00,46.89,46.92,46.89,46.9,17200.0,37.3315,37.3553,37.3315,37.3394,17200.0
2005-03-24 10:00:00,46.94,46.96,46.89,46.93,40400.0,37.3713,37.3872,37.3315,37.3633,40400.0
2005-03-24 10:10:00,46.93,46.93,46.84,46.84,27500.0,37.3633,37.3633,37.2916,37.2916,27500.0
2005-03-24 10:20:00,46.91,46.92,46.86,46.92,4500.0,37.3474,37.3553,37.3076,37.3553,4500.0
2005-03-24 10:30:00,46.99,46.99,46.93,46.94,13800.0,37.4111,37.4111,37.3633,37.3713,13800.0
2005-03-24 10:40:00,46.94,46.97,46.91,46.91,8000.0,37.3713,37.3951,37.3474,37.3474,8000.0
2005-03-24 10:50:00,46.95,46.95,46.9,46.91,5200.0,37.3792,37.3792,37.3394,37.3474,5200.0
2005-03-24 11:00:00,46.91,46.92,46.84,46.86,12300.0,37.3474,37.3553,37.2916,37.3076,12300.0
2005-03-24 11:10:00,46.86,46.88,46.8,46.8,38200.0,37.3076,37.3235,37.2598,37.2598,38200.0
2005-03-24 11:20:00,46.81,46.88,46.8,46.84,44200.0,37.2678,37.3235,37.2598,37.2916,44200.0
2005-03-24 11:30:00,46.84,46.92,46.82,46.92,13800.0,37.2916,37.3553,37.2757,37.3553,13800.0
2005-03-24 11:40:00,46.89,46.95,46.89,46.9,8100.0,37.3315,37.3792,37.3315,37.3394,8100.0
2005-03-24 11:50:00,46.92,46.93,46.9,46.91,9300.0,37.3553,37.3633,37.3394,37.3474,9300.0
2005-03-24 12:00:00,46.93,47.0,46.9,46.99,6900.0,37.3633,37.419,37.3394,37.4111,6900.0
2005-03-24 12:10:00,47.01,47.02,46.99,47.0,5300.0,37.427,37.435,37.4111,37.419,5300.0
2005-03-24 12:20:00,47.0,47.02,46.96,47.02,2800.0,37.419,37.435,37.3872,37.435,2800.0
2005-03-24 12:30:00,47.02,47.11,47.02,47.11,10300.0,37.435,37.5066,37.435,37.5066,10300.0
2005-03-24 12:40:00,47.09,47.1,47.08,47.08,4800.0,37.4907,37.4986,37.4827,37.4827,4800.0
2005-03-24 12:50:00,47.08,47.08,47.03,47.05,7500.0,37.4827,37.4827,37.4429,37.4588,7500.0
2005-03-24 13:00:00,47.05,47.05,47.01,47.01,7000.0,37.4588,37.4588,37.427,37.427,7000.0
2005-03-24 13:10:00,47.04,47.04,46.99,46.99,4600.0,37.4509,37.4509,37.4111,37.4111,4600.0
2005-03-24 13:20:00,47.0,47.03,47.0,47.01,11300.0,37.419,37.4429,37.419,37.427,11300.0
2005-03-24 13:30:00,47.01,47.03,46.99,47.0,5900.0,37.427,37.4429,37.4111,37.419,5900.0
2005-03-24 13:40:00,47.03,47.03,46.99,46.99,3500.0,37.4429,37.4429,37.4111,37.4111,3500.0
2005-03-24 13:50:00,47.02,47.02,46.97,46.97,6400.0,37.435,37.435,37.3951,37.3951,6400.0
2005-03-24 14:00:00,46.99,47.02,46.98,47.02,10600.0,37.4111,37.435,37.4031,37.435,10600.0
2005-03-24 14:10:00,47.02,47.06,46.99,47.03,109500.0,37.435,37.4668,37.4111,37.4429,109500.0
2005-03-24 14:20:00,47.03,47.03,46.96,47.0,71300.0,37.4429,37.4429,37.3872,37.419,71300.0
2005-03-24 14:30:00,46.99,47.01,46.98,47.0,2600.0,37.4111,37.427,37.4031,37.419,2600.0
2005-03-24 14:40:00,46.98,46.99,46.95,46.97,15300.0,37.4031,37.4111,37.3792,37.3951,15300.0
2005-03-24 14:50:00,46.97,46.97,46.91,46.94,24700.0,37.3951,37.3951,37.3474,37.3713,24700.0
2005-03-24 15:00:00,46.96,46.97,46.87,46.87,12600.0,37.3872,37.3951,37.3155,37.3155,12600.0
2005-03-24 15:10:00,46.86,46.89,46.85,46.86,6000.0,37.3076,37.3315,37.2996,37.3076,6000.0
2005-03-24 15:20:00,46.88,46.93,46.86,46.89,10900.0,37.3235,37.3633,37.3076,37.3315,10900.0
2005-03-24 15:30:00,46.87,46.87,46.81,46.81,49500.0,37.3155,37.3155,37.2678,37.2678,49500.0
2005-03-24 15:40:00,46.81,46.85,46.8,46.85,43600.0,37.2678,37.2996,37.2598,37.2996,43600.0
2005-03-24 15:50:00,46.85,46.85,46.76,46.76,26400.0,37.2996,37.2996,37.228,37.228,26400.0
2005-03-24 16:00:00,46.75,46.84,46.73,46.84,21400.0,37.22,37.2916,37.2041,37.2916,21400.0
2005-03-24 16:10:00,46.74,46.83,46.74,46.83,3600.0,37.212,37.2837,37.212,37.2837,3600.0
2005-03-28 09:30:00,47.02,47.04,46.84,46.97,17800.0,37.435,37.4509,37.2916,37.3951,17800.0
2005-03-28 09:40:00,46.97,47.03,46.91,47.03,9300.0,37.3951,37.4429,37.3474,37.4429,9300.0
2005-03-28 09:50:00,46.95,47.0,46.95,47.0,300.0,37.3792,37.419,37.3792,37.419,300.0
2005-03-28 10:00:00,47.0,47.0,46.95,46.95,5000.0,37.419,37.419,37.3792,37.3792,5000.0
2005-03-28 10:10:00,46.95,46.98,46.91,46.91,19400.0,37.3792,37.4031,37.3474,37.3474,19400.0
2005-03-28 10:20:00,46.91,47.02,46.9,46.92,82000.0,37.3474,37.435,37.3394,37.3553,82000.0
2005-03-28 10:30:00,46.92,47.0,46.92,47.0,133700.0,37.3553,37.419,37.3553,37.419,133700.0
2005-03-28 10:40:00,47.04,47.04,47.0,47.02,8200.0,37.4509,37.4509,37.419,37.435,8200.0
2005-03-28 10:50:00,47.02,47.04,47.0,47.03,104500.0,37.435,37.4509,37.419,37.4429,104500.0
2005-03-28 11:00:00,47.03,47.03,46.95,47.01,267700.0,37.4429,37.4429,37.3792,37.427,267700.0
2005-03-28 11:10:00,47.0,47.01,46.96,47.01,1500.0,37.419,37.427,37.3872,37.427,1500.0
2005-03-28 11:20:00,46.96,47.02,46.94,47.02,18400.0,37.3872,37.435,37.3713,37.435,18400.0
2005-03-28 11:30:00,46.98,46.99,46.97,46.97,78500.0,37.4031,37.4111,37.3951,37.3951,78500.0
2005-03-28 11:40:00,46.97,46.98,46.9,46.96,52000.0,37.3951,37.4031,37.3394,37.3872,52000.0
2005-03-28 11:50:00,46.96,46.96,46.94,46.96,500.0,37.3872,37.3872,37.3713,37.3872,500.0
2005-03-28 12:00:00,46.93,46.94,46.9,46.91,17200.0,37.3633,37.3713,37.3394,37.3474,17200.0
2005-03-28 12:10:00,46.9,46.91,46.86,46.9,5700.0,37.3394,37.3474,37.3076,37.3394,5700.0
2005-03-28 12:20:00,46.89,46.94,46.88,46.92,19600.0,37.3315,37.3713,37.3235,37.3553,19600.0
2005-03-28 12:30:00,46.94,46.96,46.92,46.92,21300.0,37.3713,37.3872,37.3553,37.3553,21300.0
2005-03-28 12:40:00,46.92,46.95,46.9,46.94,8900.0,37.3553,37.3792,37.3394,37.3713,8900.0
2005-03-28 12:50:00,46.93,46.94,46.89,46.94,4500.0,37.3633,37.3713,37.3315,37.3713,4500.0
2005-03-28 13:00:00,46.96,46.96,46.9,46.94,5300.0,37.3872,37.3872,37.3394,37.3713,5300.0
2005-03-28 13:10:00,46.97,46.97,46.9,46.94,27200.0,37.3951,37.3951,37.3394,37.3713,27200.0
2005-03-28 13:20:00,46.92,46.96,46.92,46.96,3000.0,37.3553,37.3872,37.3553,37.3872,3000.0
2005-03-28 13:30:00,46.93,46.98,46.91,46.95,4500.0,37.3633,37.4031,37.3474,37.3792,4500.0
2005-03-28 13:40:00,46.97,46.99,46.93,46.99,2800.0,37.3951,37.4111,37.3633,37.4111,2800.0
2005-03-28 13:50:00,46.97,46.98,46.95,46.97,2100.0,37.3951,37.4031,37.3792,37.3951,2100.0
2005-03-28 14:00:00,46.91,46.94,46.89,46.92,8400.0,37.3474,37.3713,37.3315,37.3553,8400.0
2005-03-28 14:10:00,46.92,46.92,46.91,46.91,1300.0,37.3553,37.3553,37.3474,37.3474,1300.0
2005-03-28 14:20:00,46.88,46.95,46.86,46.95,8000.0,37.3235,37.3792,37.3076,37.3792,8000.0
2005-03-28 14:30:00,46.96,47.0,46.96,46.99,10600.0,37.3872,37.419,37.3872,37.4111,10600.0
2005-03-28 14:40:00,46.99,47.07,46.98,47.07,4800.0,37.4111,37.4748,37.4031,37.4748,4800.0
2005-03-28 14:50:00,47.04,47.07,47.04,47.04,20200.0,37.4509,37.4748,37.4509,37.4509,20200.0
2005-03-28 15:00:00,47.04,47.04,47.01,47.01,4500.0,37.4509,37.4509,37.427,37.427,4500.0
2005-03-28 15:10:00,47.0,47.02,46.97,47.01,39200.0,37.419,37.435,37.3951,37.427,39200.0
2005-03-28 15:20:00,47.01,47.02,46.97,46.97,4600.0,37.427,37.435,37.3951,37.3951,4600.0
2005-03-28 15:30:00,46.98,47.06,46.91,46.97,2400.0,37.4031,37.4668,37.3474,37.3951,2400.0
2005-03-28 15:40:00,46.96,46.96,46.89,46.91,12900.0,37.3872,37.3872,37.3315,37.3474,12900.0
2005-03-28 15:50:00,46.94,46.94,46.82,46.89,7500.0,37.3713,37.3713,37.2757,37.3315,7500.0
2005-03-28 16:00:00,46.91,46.91,46.91,46.91,100.0,37.3474,37.3474,37.3474,37.3474,100.0
2005-03-28 16:10:00,46.91,46.91,46.91,46.91,0.0,37.3474,37.3474,37.3474,37.3474,0.0
2005-03-29 09:30:00,46.87,46.87,46.69,46.78,15700.0,37.3155,37.3155,37.1722,37.2439,15700.0
2005-03-29 09:40:00,46.8,46.82,46.76,46.76,11200.0,37.2598,37.2757,37.228,37.228,11200.0
2005-03-29 09:50:00,46.75,46.77,46.69,46.76,6600.0,37.22,37.2359,37.1722,37.228,6600.0
2005-03-29 10:00:00,46.76,46.85,46.76,46.8,7600.0,37.228,37.2996,37.228,37.2598,7600.0
2005-03-29 10:10:00,46.85,46.89,46.83,46.89,2500.0,37.2996,37.3315,37.2837,37.3315,2500.0
2005-03-29 10:20:00,46.9,46.94,46.84,46.85,7800.0,37.3394,37.3713,37.2916,37.2996,7800.0
2005-03-29 10:30:00,46.87,46.96,46.85,46.96,73900.0,37.3155,37.3872,37.2996,37.3872,73900.0
2005-03-29 10:40:00,46.93,47.07,46.93,46.96,111400.0,37.3633,37.4748,37.3633,37.3872,111400.0
2005-03-29 10:50:00,47.03,47.03,46.94,46.94,2500.0,37.4429,37.4429,37.3713,37.3713,2500.0
2005-03-29 11:00:00,47.0,47.0,46.93,46.93,7900.0,37.419,37.419,37.3633,37.3633,7900.0
2005-03-29 11:10:00,46.95,46.95,46.9,46.95,10500.0,37.3792,37.3792,37.3394,37.3792,10500.0
2005-03-29 11:20:00,46.96,46.97,46.92,46.97,5200.0,37.3872,37.3951,37.3553,37.3951,5200.0
2005-03-29 11:30:00,46.96,46.96,46.9,46.9,1700.0,37.3872,37.3872,37.3394,37.3394,1700.0
2005-03-29 11:40:00,46.95,46.95,46.91,46.93,8500.0,37.3792,37.3792,37.3474,37.3633,8500.0
2005-03-29 11:50:00,46.89,46.93,46.85,46.93,5900.0,37.3315,37.3633,37.2996,37.3633,5900.0
2005-03-29 12:00:00,46.95,46.95,46.9,46.95,7100.0,37.3792,37.3792,37.3394,37.3792,7100.0
2005-03-29 12:10:00,46.92,46.92,46.86,46.86,7200.0,37.3553,37.3553,37.3076,37.3076,7200.0
2005-03-29 12:20:00,46.87,46.87,46.84,46.84,1400.0,37.3155,37.3155,37.2916,37.2916,1400.0
2005-03-29 12:30:00,46.82,46.86,46.82,46.86,400.0,37.2757,37.3076,37.2757,37.3076,400.0
2005-03-29 12:40:00,46.88,46.88,46.84,46.84,700.0,37.3235,37.3235,37.2916,37.2916,700.0
2005-03-29 12:50:00,46.82,46.86,46.78,46.78,1900.0,37.2757,37.3076,37.2439,37.2439,1900.0
2005-03-29 13:00:00,46.81,46.85,46.75,46.75,1900.0,37.2678,37.2996,37.22,37.22,1900.0
2005-03-29 13:10:00,46.76,46.76,46.72,46.72,1400.0,37.228,37.228,37.1961,37.1961,1400.0
2005-03-29 13:20:00,46.69,46.7,46.68,46.68,3200.0,37.1722,37.1802,37.1643,37.1643,3200.0
2005-03-29 13:30:00,46.68,46.73,46.68,46.73,800.0,37.1643,37.2041,37.1643,37.2041,800.0
2005-03-29 13:40:00,46.74,46.74,46.69,46.69,3500.0,37.212,37.212,37.1722,37.1722,3500.0
2005-03-29 13:50:00,46.72,46.72,46.68,46.7,6400.0,37.1961,37.1961,37.1643,37.1802,6400.0
2005-03-29 14:00:00,46.66,46.66,46.6,46.63,6900.0,37.1483,37.1483,37.1006,37.1245,6900.0
2005-03-29 14:10:00,46.61,46.61,46.56,46.57,4000.0,37.1085,37.1085,37.0687,37.0767,4000.0
2005-03-29 14:20:00,46.55,46.59,46.52,46.59,9600.0,37.0608,37.0926,37.0369,37.0926,9600.0
2005-03-29 14:30:00,46.59,46.6,46.55,46.6,5200.0,37.0926,37.1006,37.0608,37.1006,5200.0
2005-03-29 14:40:00,46.55,46.59,46.53,46.56,6800.0,37.0608,37.0926,37.0448,37.0687,6800.0
2005-03-29 14:50:00,46.59,46.64,46.56,46.6,5300.0,37.0926,37.1324,37.0687,37.1006,5300.0
2005-03-29 15:00:00,46.61,46.61,46.52,46.59,37900.0,37.1085,37.1085,37.0369,37.0926,37900.0
2005-03-29 15:10:00,46.53,46.57,46.5,46.53,3800.0,37.0448,37.0767,37.021,37.0448,3800.0
2005-03-29 15:20:00,46.53,46.56,46.43,46.47,36400.0,37.0448,37.0687,36.9652,36.9971,36400.0
2005-03-29 15:30:00,46.5,46.54,46.49,46.51,108300.0,37.021,37.0528,37.013,37.0289,108300.0
2005-03-29 15:40:00,46.52,46.53,46.44,46.45,130100.0,37.0369,37.0448,36.9732,36.9811,130100.0
2005-03-29 15:50:00,46.47,46.47,46.42,46.44,3800.0,36.9971,36.9971,36.9573,36.9732,3800.0
2005-03-29 16:00:00,46.44,46.44,46.44,46.44,1300.0,36.9732,36.9732,36.9732,36.9732,1300.0
2005-03-29 16:10:00,46.46,46.46,46.46,46.46,4000.0,36.9891,36.9891,36.9891,36.9891,4000.0
2005-03-30 09:30:00,46.59,46.85,46.59,46.67,47100.0,37.0926,37.2996,37.0926,37.1563,47100.0
2005-03-30 09:40:00,46.68,46.69,46.64,46.65,22800.0,37.1643,37.1722,37.1324,37.1404,22800.0
2005-03-30 09:50:00,46.64,46.65,46.61,46.65,33000.0,37.1324,37.1404,37.1085,37.1404,33000.0
2005-03-30 10:00:00,46.61,46.74,46.61,46.74,8300.0,37.1085,37.212,37.1085,37.212,8300.0
2005-03-30 10:10:00,46.74,46.79,46.74,46.74,2500.0,37.212,37.2518,37.212,37.212,2500.0
2005-03-30 10:20:00,46.74,46.75,46.74,46.75,3000.0,37.212,37.22,37.212,37.22,3000.0
2005-03-30 10:30:00,46.79,46.85,46.79,46.84,6800.0,37.2518,37.2996,37.2518,37.2916,6800.0
2005-03-30 10:40:00,46.87,46.91,46.86,46.86,2200.0,37.3155,37.3474,37.3076,37.3076,2200.0
2005-03-30 10:50:00,46.92,46.93,46.87,46.92,10700.0,37.3553,37.3633,37.3155,37.3553,10700.0
2005-03-30 11:00:00,46.93,46.93,46.89,46.89,2000.0,37.3633,37.3633,37.3315,37.3315,2000.0
2005-03-30 11:10:00,46.9,46.9,46.85,46.9,10200.0,37.3394,37.3394,37.2996,37.3394,10200.0
2005-03-30 11:20:00,46.87,46.93,46.84,46.89,15300.0,37.3155,37.3633,37.2916,37.3315,15300.0
2005-03-30 11:30:00,46.86,46.92,46.86,46.91,4000.0,37.3076,37.3553,37.3076,37.3474,4000.0
2005-03-30 11:40:00,46.9,47.01,46.9,47.01,10500.0,37.3394,37.427,37.3394,37.427,10500.0
2005-03-30 11:50:00,47.01,47.04,46.96,47.04,6300.0,37.427,37.4509,37.3872,37.4509,6300.0
2005-03-30 12:00:00,47.09,47.09,47.0,47.07,10600.0,37.4907,37.4907,37.419,37.4748,10600.0
2005-03-30 12:10:00,47.05,47.05,47.01,47.05,45200.0,37.4588,37.4588,37.427,37.4588,45200.0
2005-03-30 12:20:00,47.05,47.07,47.01,47.07,16400.0,37.4588,37.4748,37.427,37.4748,16400.0
2005-03-30 12:30:00,47.07,47.07,46.99,46.99,2600.0,37.4748,37.4748,37.4111,37.4111,2600.0
2005-03-30 12:40:00,46.99,47.07,46.99,47.05,6000.0,37.4111,37.4748,37.4111,37.4588,6000.0
2005-03-30 12:50:00,47.04,47.08,47.04,47.08,1900.0,37.4509,37.4827,37.4509,37.4827,1900.0
2005-03-30 13:00:00,47.05,47.05,47.0,47.04,52000.0,37.4588,37.4588,37.419,37.4509,52000.0
2005-03-30 13:10:00,47.04,47.06,47.03,47.06,48100.0,37.4509,37.4668,37.4429,37.4668,48100.0
2005-03-30 13:20:00,47.06,47.06,47.02,47.03,6400.0,37.4668,37.4668,37.435,37.4429,6400.0
2005-03-30 13:30:00,47.05,47.07,47.03,47.03,3300.0,37.4588,37.4748,37.4429,37.4429,3300.0
2005-03-30 13:40:00,47.05,47.05,46.98,46.98,5400.0,37.4588,37.4588,37.4031,37.4031,5400.0
2005-03-30 13:50:00,46.99,47.01,46.94,47.01,12300.0,37.4111,37.427,37.3713,37.427,12300.0
2005-03-30 14:00:00,47.09,47.09,47.02,47.07,10200.0,37.4907,37.4907,37.435,37.4748,10200.0
2005-03-30 14:10:00,47.07,47.08,47.01,47.01,14200.0,37.4748,37.4827,37.427,37.427,14200.0
2005-03-30 14:20:00,47.0,47.0,46.95,46.95,1700.0,37.419,37.419,37.3792,37.3792,1700.0
2005-03-30 14:30:00,46.94,47.0,46.94,46.98,1100.0,37.3713,37.419,37.3713,37.4031,1100.0
2005-03-30 14:40:00,46.97,46.97,46.89,46.93,6700.0,37.3951,37.3951,37.3315,37.3633,6700.0
2005-03-30 14:50:00,46.93,46.96,46.93,46.96,1400.0,37.3633,37.3872,37.3633,37.3872,1400.0
2005-03-30 15:00:00,46.99,47.04,46.99,47.02,2800.0,37.4111,37.4509,37.4111,37.435,2800.0
2005-03-30 15:10:00,47.0,47.02,47.0,47.02,2900.0,37.419,37.435,37.419,37.435,2900.0
2005-03-30 15:20:00,47.0,47.05,47.0,47.05,6000.0,37.419,37.4588,37.419,37.4588,6000.0
2005-03-30 15:30:00,47.04,47.04,47.02,47.03,2900.0,37.4509,37.4509,37.435,37.4429,2900.0
2005-03-30 15:40:00,47.08,47.13,47.05,47.13,16700.0,37.4827,37.5225,37.4588,37.5225,16700.0
2005-03-30 15:50:00,47.13,47.14,47.08,47.14,9800.0,37.5225,37.5305,37.4827,37.5305,9800.0
2005-03-30 16:00:00,47.14,47.14,47.14,47.14,0.0,37.5305,37.5305,37.5305,37.5305,0.0
2005-03-30 16:10:00,47.14,47.14,47.14,47.14,0.0,37.5305,37.5305,37.5305,37.5305,0.0
2005-03-31 09:30:00,47.0,47.24,47.0,47.0,17800.0,37.419,37.6101,37.419,37.419,17800.0
2005-03-31 09:40:00,47.02,47.12,47.02,47.12,9900.0,37.435,37.5146,37.435,37.5146,9900.0
2005-03-31 09:50:00,47.11,47.11,47.05,47.09,3300.0,37.5066,37.5066,37.4588,37.4907,3300.0
2005-03-31 10:00:00,47.06,47.06,47.0,47.03,6900.0,37.4668,37.4668,37.419,37.4429,6900.0
2005-03-31 10:10:00,46.99,46.99,46.95,46.97,4600.0,37.4111,37.4111,37.3792,37.3951,4600.0
2005-03-31 10:20:00,46.98,47.05,46.96,47.0,17900.0,37.4031,37.4588,37.3872,37.419,17900.0
2005-03-31 10:30:00,47.05,47.05,46.95,46.96,12200.0,37.4588,37.4588,37.3792,37.3872,12200.0
2005-03-31 10:40:00,47.0,47.05,46.97,46.98,2400.0,37.419,37.4588,37.3951,37.4031,2400.0
2005-03-31 10:50:00,46.94,47.01,46.94,46.94,11100.0,37.3713,37.427,37.3713,37.3713,11100.0
2005-03-31 11:00:00,46.99,47.03,46.99,47.0,1800.0,37.4111,37.4429,37.4111,37.419,1800.0
2005-03-31 11:10:00,47.02,47.05,46.98,47.0,83900.0,37.435,37.4588,37.4031,37.419,83900.0
2005-03-31 11:20:00,47.01,47.04,46.96,46.99,6800.0,37.427,37.4509,37.3872,37.4111,6800.0
2005-03-31 11:30:00,47.0,47.04,46.99,47.01,4100.0,37.419,37.4509,37.4111,37.427,4100.0
2005-03-31 11:40:00,47.0,47.02,46.93,46.95,8600.0,37.419,37.435,37.3633,37.3792,8600.0
2005-03-31 11:50:00,46.95,46.98,46.92,46.97,11000.0,37.3792,37.4031,37.3553,37.3951,11000.0
2005-03-31 12:00:00,46.97,46.98,46.97,46.98,3200.0,37.3951,37.4031,37.3951,37.4031,3200.0
2005-03-31 12:10:00,46.94,46.94,46.88,46.88,2900.0,37.3713,37.3713,37.3235,37.3235,2900.0
2005-03-31 12:20:00,46.9,46.93,46.89,46.93,2500.0,37.3394,37.3633,37.3315,37.3633,2500.0
2005-03-31 12:30:00,46.92,46.93,46.92,46.93,1500.0,37.3553,37.3633,37.3553,37.3633,1500.0
2005-03-31 12:40:00,46.92,46.92,46.91,46.91,3300.0,37.3553,37.3553,37.3474,37.3474,3300.0
2005-03-31 12:50:00,46.93,46.98,46.93,46.98,4000.0,37.3633,37.4031,37.3633,37.4031,4000.0
2005-03-31 13:00:00,46.98,46.98,46.94,46.97,24200.0,37.4031,37.4031,37.3713,37.3951,24200.0
2005-03-31 13:10:00,46.94,46.96,46.93,46.96,2300.0,37.3713,37.3872,37.3633,37.3872,2300.0
2005-03-31 13:20:00,46.97,46.98,46.93,46.98,1300.0,37.3951,37.4031,37.3633,37.4031,1300.0
2005-03-31 13:30:00,46.99,47.02,46.94,46.95,2700.0,37.4111,37.435,37.3713,37.3792,2700.0
2005-03-31 13:40:00,46.98,47.0,46.93,46.96,4000.0,37.4031,37.419,37.3633,37.3872,4000.0
2005-03-31 13:50:00,46.97,47.0,46.96,47.0,2200.0,37.3951,37.419,37.3872,37.419,2200.0
2005-03-31 14:00:00,46.97,46.99,46.89,46.92,5900.0,37.3951,37.4111,37.3315,37.3553,5900.0
2005-03-31 14:10:00,46.93,47.0,46.93,46.96,5000.0,37.3633,37.419,37.3633,37.3872,5000.0
2005-03-31 14:20:00,47.01,47.02,46.97,47.02,5200.0,37.427,37.435,37.3951,37.435,5200.0
2005-03-31 14:30:00,47.04,47.07,47.0,47.0,2700.0,37.4509,37.4748,37.419,37.419,2700.0
2005-03-31 14:40:00,47.05,47.11,47.05,47.11,3000.0,37.4588,37.5066,37.4588,37.5066,3000.0
2005-03-31 14:50:00,47.02,47.04,47.0,47.0,2700.0,37.435,37.4509,37.419,37.419,2700.0
2005-03-31 15:00:00,46.98,47.04,46.96,46.96,2000.0,37.4031,37.4509,37.3872,37.3872,2000.0
2005-03-31 15:10:00,47.01,47.02,46.94,46.97,1347500.0,37.427,37.435,37.3713,37.3951,1347500.0
2005-03-31 15:20:00,46.98,47.04,46.98,47.0,38100.0,37.4031,37.4509,37.4031,37.419,38100.0
2005-03-31 15:30:00,47.0,47.0,46.9,46.91,1700.0,37.419,37.419,37.3394,37.3474,1700.0
2005-03-31 15:40:00,46.93,46.94,46.92,46.92,14800.0,37.3633,37.3713,37.3553,37.3553,14800.0
2005-03-31 15:50:00,46.92,46.97,46.9,46.94,26400.0,37.3553,37.3951,37.3394,37.3713,26400.0
2005-03-31 16:00:00,46.96,46.96,46.95,46.95,1800.0,37.3872,37.3872,37.3792,37.3792,1800.0
2005-03-31 16:10:00,46.99,46.99,46.98,46.98,400.0,37.4111,37.4111,37.4031,37.4031,400.0
2005-04-01 09:30:00,47.3,47.3,47.18,47.18,9500.0,37.6579,37.6579,37.5623,37.5623,9500.0
2005-04-01 09:40:00,47.17,47.23,47.17,47.23,900.0,37.5544,37.6021,37.5544,37.6021,900.0
2005-04-01 09:50:00,47.2,47.22,47.15,47.2,35500.0,37.5783,37.5942,37.5385,37.5783,35500.0
2005-04-01 10:00:00,47.2,47.25,47.03,47.1,165100.0,37.5783,37.6181,37.4429,37.4986,165100.0
2005-04-01 10:10:00,47.04,47.09,46.97,46.99,17500.0,37.4509,37.4907,37.3951,37.4111,17500.0
2005-04-01 10:20:00,46.96,46.96,46.84,46.84,7700.0,37.3872,37.3872,37.2916,37.2916,7700.0
2005-04-01 10:30:00,46.86,46.91,46.83,46.89,26300.0,37.3076,37.3474,37.2837,37.3315,26300.0
2005-04-01 10:40:00,46.89,46.91,46.84,46.84,7300.0,37.3315,37.3474,37.2916,37.2916,7300.0
2005-04-01 10:50:00,46.85,46.86,46.74,46.74,2900.0,37.2996,37.3076,37.212,37.212,2900.0
2005-04-01 11:00:00,46.71,46.77,46.69,46.77,10700.0,37.1881,37.2359,37.1722,37.2359,10700.0
2005-04-01 11:10:00,46.77,46.77,46.75,46.75,600.0,37.2359,37.2359,37.22,37.22,600.0
2005-04-01 11:20:00,46.74,46.8,46.74,46.8,2900.0,37.212,37.2598,37.212,37.2598,2900.0
2005-04-01 11:30:00,46.81,46.82,46.81,46.81,900.0,37.2678,37.2757,37.2678,37.2678,900.0
2005-04-01 11:40:00,46.81,46.81,46.75,46.8,1400.0,37.2678,37.2678,37.22,37.2598,1400.0
2005-04-01 11:50:00,46.8,46.81,46.77,46.81,4700.0,37.2598,37.2678,37.2359,37.2678,4700.0
2005-04-01 12:00:00,46.81,46.81,46.71,46.71,7700.0,37.2678,37.2678,37.1881,37.1881,7700.0
2005-04-01 12:10:00,46.75,46.75,46.63,46.63,6700.0,37.22,37.22,37.1245,37.1245,6700.0
2005-04-01 12:20:00,46.6,46.65,46.6,46.64,5800.0,37.1006,37.1404,37.1006,37.1324,5800.0
2005-04-01 12:30:00,46.55,46.61,46.52,46.6,7200.0,37.0608,37.1085,37.0369,37.1006,7200.0
2005-04-01 12:40:00,46.58,46.68,46.58,46.67,8500.0,37.0846,37.1643,37.0846,37.1563,8500.0
2005-04-01 12:50:00,46.53,46.56,46.53,46.55,2000.0,37.0448,37.0687,37.0448,37.0608,2000.0
2005-04-01 13:00:00,46.51,46.55,46.51,46.55,4600.0,37.0289,37.0608,37.0289,37.0608,4600.0
2005-04-01 13:10:00,46.55,46.6,46.55,46.58,5600.0,37.0608,37.1006,37.0608,37.0846,5600.0
2005-04-01 13:20:00,46.58,46.6,46.54,46.56,3500.0,37.0846,37.1006,37.0528,37.0687,3500.0
2005-04-01 13:30:00,46.56,46.58,46.47,46.5,20500.0,37.0687,37.0846,36.9971,37.021,20500.0
2005-04-01 13:40:00,46.54,46.55,46.42,46.54,9300.0,37.0528,37.0608,36.9573,37.0528,9300.0
2005-04-01 13:50:00,46.48,46.52,46.45,46.45,4900.0,37.005,37.0369,36.9811,36.9811,4900.0
2005-04-01 14:00:00,46.48,46.49,46.43,46.49,37600.0,37.005,37.013,36.9652,37.013,37600.0
2005-04-01 14:10:00,46.52,46.53,46.49,46.52,2100.0,37.0369,37.0448,37.013,37.0369,2100.0
2005-04-01 14:20:00,46.51,46.53,46.47,46.47,1900.0,37.0289,37.0448,36.9971,36.9971,1900.0
2005-04-01 14:30:00,46.51,46.53,46.51,46.51,1200.0,37.0289,37.0448,37.0289,37.0289,1200.0
2005-04-01 14:40:00,46.49,46.49,46.43,46.46,4400.0,37.013,37.013,36.9652,36.9891,4400.0
2005-04-01 14:50:00,46.47,46.48,46.44,46.44,5600.0,36.9971,37.005,36.9732,36.9732,5600.0
2005-04-01 15:00:00,46.46,46.5,46.43,46.49,8300.0,36.9891,37.021,36.9652,37.013,8300.0
2005-04-01 15:10:00,46.52,46.56,46.52,46.53,1900.0,37.0369,37.0687,37.0369,37.0448,1900.0
2005-04-01 15:20:00,46.49,46.49,46.45,46.45,3700.0,37.013,37.013,36.9811,36.9811,3700.0
2005-04-01 15:30:00,46.5,46.56,46.45,46.52,7600.0,37.021,37.0687,36.9811,37.0369,7600.0
2005-04-01 15:40:00,46.48,46.62,46.48,46.62,12600.0,37.005,37.1165,37.005,37.1165,12600.0
2005-04-01 15:50:00,46.59,46.6,46.45,46.51,5600.0,37.0926,37.1006,36.9811,37.0289,5600.0
2005-04-01 16:00:00,46.51,46.51,46.51,46.51,0.0,37.0289,37.0289,37.0289,37.0289,0.0
2005-04-01 16:10:00,46.52,46.52,46.52,46.52,100.0,37.0369,37.0369,37.0369,37.0369,100.0
2005-04-04 09:30:00,46.35,46.59,46.35,46.56,173800.0,36.9015,37.0926,36.9015,37.0687,173800.0
2005-04-04 09:40:00,46.51,46.52,46.44,46.48,15300.0,37.0289,37.0369,36.9732,37.005,15300.0
2005-04-04 09:50:00,46.48,46.5,46.43,46.43,25800.0,37.005,37.021,36.9652,36.9652,25800.0
2005-04-04 10:00:00,46.43,46.46,46.41,46.41,17500.0,36.9652,36.9891,36.9493,36.9493,17500.0
2005-04-04 10:10:00,48.37,48.37,46.34,46.37,12200.0,38.5098,38.5098,36.8936,36.9175,12200.0
2005-04-04 10:20:00,46.3,46.39,46.3,46.33,126100.0,36.8617,36.9334,36.8617,36.8856,126100.0
2005-04-04 10:30:00,46.32,46.38,46.31,46.38,6800.0,36.8777,36.9254,36.8697,36.9254,6800.0
2005-04-04 10:40:00,46.47,46.47,46.45,46.45,600.0,36.9971,36.9971,36.9811,36.9811,600.0
2005-04-04 10:50:00,46.48,46.51,46.47,46.47,1600.0,37.005,37.0289,36.9971,36.9971,1600.0
2005-04-04 11:00:00,46.55,46.56,46.52,46.56,800.0,37.0608,37.0687,37.0369,37.0687,800.0
2005-04-04 11:10:00,46.56,46.56,46.46,46.46,1400.0,37.0687,37.0687,36.9891,36.9891,1400.0
2005-04-04 11:20:00,46.49,46.5,46.47,46.48,2400.0,37.013,37.021,36.9971,37.005,2400.0
2005-04-04 11:30:00,46.46,46.51,46.45,46.46,17700.0,36.9891,37.0289,36.9811,36.9891,17700.0
2005-04-04 11:40:00,46.47,46.49,46.45,46.49,700.0,36.9971,37.013,36.9811,37.013,700.0
2005-04-04 11:50:00,46.49,46.49,46.48,46.48,900.0,37.013,37.013,37.005,37.005,900.0
2005-04-04 12:00:00,46.48,46.48,46.45,46.45,500.0,37.005,37.005,36.9811,36.9811,500.0
2005-04-04 12:10:00,46.44,46.44,46.4,46.43,3100.0,36.9732,36.9732,36.9413,36.9652,3100.0
2005-04-04 12:20:00,46.38,46.4,46.36,46.39,4200.0,36.9254,36.9413,36.9095,36.9334,4200.0
2005-04-04 12:30:00,46.43,46.49,46.42,46.46,5300.0,36.9652,37.013,36.9573,36.9891,5300.0
2005-04-04 12:40:00,46.47,46.48,46.4,46.4,2900.0,36.9971,37.005,36.9413,36.9413,2900.0
2005-04-04 12:50:00,46.47,46.47,46.42,46.47,9900.0,36.9971,36.9971,36.9573,36.9971,9900.0
2005-04-04 13:00:00,46.44,46.44,46.42,46.42,1700.0,36.9732,36.9732,36.9573,36.9573,1700.0
2005-04-04 13:10:00,46.41,46.43,46.33,46.33,3000.0,36.9493,36.9652,36.8856,36.8856,3000.0
2005-04-04 13:20:00,46.35,46.37,46.33,46.37,1400.0,36.9015,36.9175,36.8856,36.9175,1400.0
2005-04-04 13:30:00,46.34,46.44,46.34,46.42,1300.0,36.8936,36.9732,36.8936,36.9573,1300.0
2005-04-04 13:40:00,46.44,46.49,46.42,46.48,6200.0,36.9732,37.013,36.9573,37.005,6200.0
2005-04-04 13:50:00,46.5,46.54,46.47,46.54,6800.0,37.021,37.0528,36.9971,37.0528,6800.0
2005-04-04 14:00:00,46.58,46.62,46.58,46.62,3000.0,37.0846,37.1165,37.0846,37.1165,3000.0
2005-04-04 14:10:00,46.62,46.62,46.57,46.57,6200.0,37.1165,37.1165,37.0767,37.0767,6200.0
2005-04-04 14:20:00,46.61,46.66,46.58,46.66,4400.0,37.1085,37.1483,37.0846,37.1483,4400.0
2005-04-04 14:30:00,46.66,46.71,46.63,46.71,3900.0,37.1483,37.1881,37.1245,37.1881,3900.0
2005-04-04 14:40:00,46.67,46.71,46.65,46.69,17800.0,37.1563,37.1881,37.1404,37.1722,17800.0
2005-04-04 14:50:00,46.67,46.76,46.67,46.72,17500.0,37.1563,37.228,37.1563,37.1961,17500.0
2005-04-04 15:00:00,46.73,46.76,46.7,46.73,21800.0,37.2041,37.228,37.1802,37.2041,21800.0
2005-04-04 15:10:00,46.71,46.76,46.69,46.76,12100.0,37.1881,37.228,37.1722,37.228,12100.0
2005-04-04 15:20:00,46.77,46.78,46.77,46.78,3200.0,37.2359,37.2439,37.2359,37.2439,3200.0
2005-04-04 15:30:00,46.75,46.79,46.75,46.77,13700.0,37.22,37.2518,37.22,37.2359,13700.0
2005-04-04 15:40:00,46.75,46.75,46.68,46.68,1800.0,37.22,37.22,37.1643,37.1643,1800.0
2005-04-04 15:50:00,46.74,46.74,46.64,46.64,14200.0,37.212,37.212,37.1324,37.1324,14200.0
2005-04-04 16:00:00,46.64,46.64,46.64,46.64,4200.0,37.1324,37.1324,37.1324,37.1324,4200.0
2005-04-04 16:10:00,46.64,46.64,46.64,46.64,0.0,37.1324,37.1324,37.1324,37.1324,0.0
2005-04-05 09:30:00,46.76,46.92,46.76,46.88,42200.0,37.228,37.3553,37.228,37.3235,42200.0
2005-04-05 09:40:00,46.9,46.93,46.9,46.93,9500.0,37.3394,37.3633,37.3394,37.3633,9500.0
2005-04-05 09:50:00,46.98,47.04,46.98,47.04,46200.0,37.4031,37.4509,37.4031,37.4509,46200.0
2005-04-05 10:00:00,47.04,47.04,46.99,46.99,17000.0,37.4509,37.4509,37.4111,37.4111,17000.0
2005-04-05 10:10:00,47.01,47.01,46.98,46.98,700.0,37.427,37.427,37.4031,37.4031,700.0
2005-04-05 10:20:00,46.97,46.97,46.95,46.95,5200.0,37.3951,37.3951,37.3792,37.3792,5200.0
2005-04-05 10:30:00,47.06,47.06,47.0,47.04,6200.0,37.4668,37.4668,37.419,37.4509,6200.0
2005-04-05 10:40:00,47.05,47.05,46.99,47.0,7000.0,37.4588,37.4588,37.4111,37.419,7000.0
2005-04-05 10:50:00,47.01,47.02,47.0,47.02,1300.0,37.427,37.435,37.419,37.435,1300.0
2005-04-05 11:00:00,46.99,46.99,46.92,46.92,7000.0,37.4111,37.4111,37.3553,37.3553,7000.0
2005-04-05 11:10:00,46.94,46.94,46.92,46.92,3300.0,37.3713,37.3713,37.3553,37.3553,3300.0
2005-04-05 11:20:00,46.91,46.95,46.91,46.92,6000.0,37.3474,37.3792,37.3474,37.3553,6000.0
2005-04-05 11:30:00,46.95,46.98,46.93,46.96,18000.0,37.3792,37.4031,37.3633,37.3872,18000.0
2005-04-05 11:40:00,46.93,46.95,46.93,46.95,1300.0,37.3633,37.3792,37.3633,37.3792,1300.0
2005-04-05 11:50:00,46.93,46.93,46.89,46.89,1000.0,37.3633,37.3633,37.3315,37.3315,1000.0
2005-04-05 12:00:00,46.92,46.92,46.9,46.9,4700.0,37.3553,37.3553,37.3394,37.3394,4700.0
2005-04-05 12:10:00,46.91,46.97,46.91,46.97,5100.0,37.3474,37.3951,37.3474,37.3951,5100.0
2005-04-05 12:20:00,46.97,47.0,46.95,47.0,12700.0,37.3951,37.419,37.3792,37.419,12700.0
2005-04-05 12:30:00,46.98,46.99,46.98,46.99,600.0,37.4031,37.4111,37.4031,37.4111,600.0
2005-04-05 12:40:00,47.01,47.01,46.99,46.99,2200.0,37.427,37.427,37.4111,37.4111,2200.0
2005-04-05 12:50:00,47.01,47.01,46.98,46.98,800.0,37.427,37.427,37.4031,37.4031,800.0
2005-04-05 13:00:00,47.0,47.01,47.0,47.01,2300.0,37.419,37.427,37.419,37.427,2300.0
2005-04-05 13:10:00,47.01,47.07,47.0,47.06,5700.0,37.427,37.4748,37.419,37.4668,5700.0
2005-04-05 13:20:00,47.05,47.06,46.99,47.01,2500.0,37.4588,37.4668,37.4111,37.427,2500.0
2005-04-05 13:30:00,47.01,47.03,46.99,46.99,7700.0,37.427,37.4429,37.4111,37.4111,7700.0
2005-04-05 13:40:00,47.01,47.05,46.99,47.05,1300.0,37.427,37.4588,37.4111,37.4588,1300.0
2005-04-05 13:50:00,47.02,47.08,46.96,47.08,4800.0,37.435,37.4827,37.3872,37.4827,4800.0
2005-04-05 14:00:00,47.08,47.08,47.01,47.01,6400.0,37.4827,37.4827,37.427,37.427,6400.0
2005-04-05 14:10:00,46.98,47.02,46.91,46.91,21500.0,37.4031,37.435,37.3474,37.3474,21500.0
2005-04-05 14:20:00,46.98,47.01,46.92,47.01,700.0,37.4031,37.427,37.3553,37.427,700.0
2005-04-05 14:30:00,47.01,47.03,47.0,47.0,72200.0,37.427,37.4429,37.419,37.419,72200.0
2005-04-05 14:40:00,46.98,47.02,46.98,47.02,2500.0,37.4031,37.435,37.4031,37.435,2500.0
2005-04-05 14:50:00,47.01,47.05,46.99,47.02,14200.0,37.427,37.4588,37.4111,37.435,14200.0
2005-04-05 15:00:00,47.03,47.03,47.02,47.03,4700.0,37.4429,37.4429,37.435,37.4429,4700.0
2005-04-05 15:10:00,46.99,47.05,46.98,47.04,3800.0,37.4111,37.4588,37.4031,37.4509,3800.0
2005-04-05 15:20:00,47.04,47.07,46.98,47.01,9800.0,37.4509,37.4748,37.4031,37.427,9800.0
2005-04-05 15:30:00,47.11,47.11,47.02,47.04,3300.0,37.5066,37.5066,37.435,37.4509,3300.0
2005-04-05 15:40:00,47.08,47.08,47.01,47.03,5800.0,37.4827,37.4827,37.427,37.4429,5800.0
2005-04-05 15:50:00,47.04,47.08,47.04,47.05,11000.0,37.4509,37.4827,37.4509,37.4588,11000.0
2005-04-05 16:00:00,47.06,47.06,47.06,47.06,5000.0,37.4668,37.4668,37.4668,37.4668,5000.0
2005-04-05 16:10:00,47.06,47.06,47.06,47.06,0.0,37.4668,37.4668,37.4668,37.4668,0.0
2005-04-06 09:30:00,47.03,47.21,47.03,47.2,17900.0,37.4429,37.5862,37.4429,37.5783,17900.0
2005-04-06 09:40:00,47.19,47.19,47.15,47.16,2300.0,37.5703,37.5703,37.5385,37.5464,2300.0
2005-04-06 09:50:00,47.18,47.19,47.07,47.15,12400.0,37.5623,37.5703,37.4748,37.5385,12400.0
2005-04-06 10:00:00,47.16,47.19,47.13,47.19,9900.0,37.5464,37.5703,37.5225,37.5703,9900.0
2005-04-06 10:10:00,47.2,47.2,47.15,47.15,6500.0,37.5783,37.5783,37.5385,37.5385,6500.0
2005-04-06 10:20:00,47.16,47.19,47.16,47.18,2400.0,37.5464,37.5703,37.5464,37.5623,2400.0
2005-04-06 10:30:00,47.2,47.2,47.1,47.14,2300.0,37.5783,37.5783,37.4986,37.5305,2300.0
2005-04-06 10:40:00,47.13,47.26,47.13,47.25,8300.0,37.5225,37.626,37.5225,37.6181,8300.0
2005-04-06 10:50:00,47.22,47.24,47.2,47.22,18300.0,37.5942,37.6101,37.5783,37.5942,18300.0
2005-04-06 11:00:00,47.25,47.29,47.21,47.26,3200.0,37.6181,37.6499,37.5862,37.626,3200.0
2005-04-06 11:10:00,47.3,47.31,47.23,47.24,15800.0,37.6579,37.6658,37.6021,37.6101,15800.0
2005-04-06 11:20:00,47.25,47.32,47.2,47.32,6800.0,37.6181,37.6738,37.5783,37.6738,6800.0
2005-04-06 11:30:00,47.32,47.34,47.29,47.29,8800.0,37.6738,37.6897,37.6499,37.6499,8800.0
2005-04-06 11:40:00,47.28,47.29,47.25,47.29,6600.0,37.642,37.6499,37.6181,37.6499,6600.0
2005-04-06 11:50:00,47.25,47.28,47.22,47.22,5000.0,37.6181,37.642,37.5942,37.5942,5000.0
2005-04-06 12:00:00,47.24,47.25,47.2,47.25,2800.0,37.6101,37.6181,37.5783,37.6181,2800.0
2005-04-06 12:10:00,47.22,47.22,47.22,47.22,1000.0,37.5942,37.5942,37.5942,37.5942,1000.0
2005-04-06 12:20:00,47.22,47.28,47.22,47.28,3500.0,37.5942,37.642,37.5942,37.642,3500.0
2005-04-06 12:30:00,47.28,47.31,47.23,47.31,800.0,37.642,37.6658,37.6021,37.6658,800.0
2005-04-06 12:40:00,47.29,47.29,47.25,47.29,2900.0,37.6499,37.6499,37.6181,37.6499,2900.0
2005-04-06 12:50:00,47.27,47.27,47.22,47.25,3600.0,37.634,37.634,37.5942,37.6181,3600.0
2005-04-06 13:00:00,47.26,47.28,47.24,47.24,3400.0,37.626,37.642,37.6101,37.6101,3400.0
2005-04-06 13:10:00,47.26,47.26,47.22,47.25,6100.0,37.626,37.626,37.5942,37.6181,6100.0
2005-04-06 13:20:00,47.27,47.27,47.24,47.24,2100.0,37.634,37.634,37.6101,37.6101,2100.0
2005-04-06 13:30:00,47.24,47.24,47.2,47.2,9500.0,37.6101,37.6101,37.5783,37.5783,9500.0
2005-04-06 13:40:00,47.2,47.22,47.15,47.15,7300.0,37.5783,37.5942,37.5385,37.5385,7300.0
2005-04-06 13:50:00,47.16,47.16,47.09,47.15,6300.0,37.5464,37.5464,37.4907,37.5385,6300.0
2005-04-06 14:00:00,47.12,47.18,47.12,47.17,2500.0,37.5146,37.5623,37.5146,37.5544,2500.0
2005-04-06 14:10:00,47.15,47.16,47.12,47.14,8400.0,37.5385,37.5464,37.5146,37.5305,8400.0
2005-04-06 14:20:00,47.16,47.2,47.13,47.2,3600.0,37.5464,37.5783,37.5225,37.5783,3600.0
2005-04-06 14:30:00,47.21,47.21,47.18,47.19,9400.0,37.5862,37.5862,37.5623,37.5703,9400.0
2005-04-06 14:40:00,47.19,47.24,47.16,47.18,5100.0,37.5703,37.6101,37.5464,37.5623,5100.0
2005-04-06 14:50:00,47.18,47.18,47.12,47.14,3300.0,37.5623,37.5623,37.5146,37.5305,3300.0
2005-04-06 15:00:00,47.14,47.14,47.11,47.12,4300.0,37.5305,37.5305,37.5066,37.5146,4300.0
2005-04-06 15:10:00,47.15,47.15,47.07,47.11,10100.0,37.5385,37.5385,37.4748,37.5066,10100.0
2005-04-06 15:20:00,47.11,47.11,46.99,47.02,6900.0,37.5066,37.5066,37.4111,37.435,6900.0
2005-04-06 15:30:00,47.0,47.04,46.97,47.0,9800.0,37.419,37.4509,37.3951,37.419,9800.0
2005-04-06 15:40:00,47.04,47.04,46.99,47.03,11600.0,37.4509,37.4509,37.4111,37.4429,11600.0
2005-04-06 15:50:00,47.03,47.05,46.99,47.05,2900.0,37.4429,37.4588,37.4111,37.4588,2900.0
2005-04-06 16:00:00,47.02,47.02,47.02,47.02,149000.0,37.435,37.435,37.435,37.435,149000.0
2005-04-06 16:10:00,47.02,47.02,47.02,47.02,0.0,37.435,37.435,37.435,37.435,0.0
2005-04-07 09:30:00,47.06,47.12,46.99,47.06,6400.0,37.4668,37.5146,37.4111,37.4668,6400.0
2005-04-07 09:40:00,47.04,47.04,46.96,46.97,2500.0,37.4509,37.4509,37.3872,37.3951,2500.0
2005-04-07 09:50:00,46.99,47.02,46.99,47.02,20300.0,37.4111,37.435,37.4111,37.435,20300.0
2005-04-07 10:00:00,47.04,47.04,47.0,47.0,1200.0,37.4509,37.4509,37.419,37.419,1200.0
2005-04-07 10:10:00,47.02,47.05,47.02,47.04,2100.0,37.435,37.4588,37.435,37.4509,2100.0
2005-04-07 10:20:00,47.07,47.07,47.04,47.04,1000.0,37.4748,37.4748,37.4509,37.4509,1000.0
2005-04-07 10:30:00,47.03,47.11,47.03,47.1,4000.0,37.4429,37.5066,37.4429,37.4986,4000.0
2005-04-07 10:40:00,47.11,47.16,47.09,47.16,2900.0,37.5066,37.5464,37.4907,37.5464,2900.0
2005-04-07 10:50:00,47.18,47.19,47.16,47.19,900.0,37.5623,37.5703,37.5464,37.5703,900.0
2005-04-07 11:00:00,47.17,47.2,47.16,47.19,4300.0,37.5544,37.5783,37.5464,37.5703,4300.0
2005-04-07 11:10:00,47.2,47.2,47.19,47.2,15400.0,37.5783,37.5783,37.5703,37.5783,15400.0
2005-04-07 11:20:00,47.2,47.21,47.17,47.19,5900.0,37.5783,37.5862,37.5544,37.5703,5900.0
2005-04-07 11:30:00,47.19,47.23,47.16,47.16,2400.0,37.5703,37.6021,37.5464,37.5464,2400.0
2005-04-07 11:40:00,47.2,47.2,47.18,47.18,2400.0,37.5783,37.5783,37.5623,37.5623,2400.0
2005-04-07 11:50:00,47.14,47.19,47.14,47.19,1400.0,37.5305,37.5703,37.5305,37.5703,1400.0
2005-04-07 12:00:00,47.19,47.21,47.17,47.2,11600.0,37.5703,37.5862,37.5544,37.5783,11600.0
2005-04-07 12:10:00,47.23,47.23,47.15,47.15,4700.0,37.6021,37.6021,37.5385,37.5385,4700.0
2005-04-07 12:20:00,47.19,47.19,47.19,47.19,700.0,37.5703,37.5703,37.5703,37.5703,700.0
2005-04-07 12:30:00,47.23,47.24,47.16,47.22,1500.0,37.6021,37.6101,37.5464,37.5942,1500.0
2005-04-07 12:40:00,47.28,47.36,47.28,47.36,3200.0,37.642,37.7056,37.642,37.7056,3200.0
2005-04-07 12:50:00,47.34,47.34,47.3,47.33,2000.0,37.6897,37.6897,37.6579,37.6818,2000.0
2005-04-07 13:00:00,47.3,47.3,47.2,47.24,8500.0,37.6579,37.6579,37.5783,37.6101,8500.0
2005-04-07 13:10:00,47.27,47.27,47.22,47.25,1600.0,37.634,37.634,37.5942,37.6181,1600.0
2005-04-07 13:20:00,47.27,47.29,47.27,47.28,4700.0,37.634,37.6499,37.634,37.642,4700.0
2005-04-07 13:30:00,47.3,47.3,47.21,47.21,8900.0,37.6579,37.6579,37.5862,37.5862,8900.0
2005-04-07 13:40:00,47.22,47.23,47.16,47.23,4100.0,37.5942,37.6021,37.5464,37.6021,4100.0
2005-04-07 13:50:00,47.23,47.23,47.23,47.23,800.0,37.6021,37.6021,37.6021,37.6021,800.0
2005-04-07 14:00:00,47.22,47.24,47.22,47.24,400.0,37.5942,37.6101,37.5942,37.6101,400.0
2005-04-07 14:10:00,47.3,47.3,47.28,47.28,2900.0,37.6579,37.6579,37.642,37.642,2900.0
2005-04-07 14:20:00,47.29,47.29,47.24,47.27,6000.0,37.6499,37.6499,37.6101,37.634,6000.0
2005-04-07 14:30:00,47.24,47.34,47.24,47.34,2900.0,37.6101,37.6897,37.6101,37.6897,2900.0
2005-04-07 14:40:00,47.4,47.4,47.3,47.39,6600.0,37.7375,37.7375,37.6579,37.7295,6600.0
2005-04-07 14:50:00,47.38,47.38,47.36,47.37,2400.0,37.7216,37.7216,37.7056,37.7136,2400.0
2005-04-07 15:00:00,47.39,47.44,47.39,47.4,5900.0,37.7295,37.7693,37.7295,37.7375,5900.0
2005-04-07 15:10:00,47.38,47.38,47.35,47.36,5100.0,37.7216,37.7216,37.6977,37.7056,5100.0
2005-04-07 15:20:00,47.38,47.38,47.35,47.35,2400.0,37.7216,37.7216,37.6977,37.6977,2400.0
2005-04-07 15:30:00,47.4,47.4,47.4,47.4,200.0,37.7375,37.7375,37.7375,37.7375,200.0
2005-04-07 15:40:00,47.35,47.37,47.32,47.37,3000.0,37.6977,37.7136,37.6738,37.7136,3000.0
2005-04-07 15:50:00,47.37,47.41,47.31,47.41,4100.0,37.7136,37.7455,37.6658,37.7455,4100.0
2005-04-07 16:00:00,47.41,47.41,47.41,47.41,0.0,37.7455,37.7455,37.7455,37.7455,0.0
2005-04-07 16:10:00,47.41,47.41,47.41,47.41,0.0,37.7455,37.7455,37.7455,37.7455,0.0
2005-04-08 09:30:00,47.54,47.54,47.37,47.38,17100.0,37.849,37.849,37.7136,37.7216,17100.0
2005-04-08 09:40:00,47.4,47.4,47.36,47.36,2500.0,37.7375,37.7375,37.7056,37.7056,2500.0
2005-04-08 09:50:00,47.39,47.43,47.35,47.35,3600.0,37.7295,37.7614,37.6977,37.6977,3600.0
2005-04-08 10:00:00,47.43,47.44,47.37,47.38,2600.0,37.7614,37.7693,37.7136,37.7216,2600.0
2005-04-08 10:10:00,47.35,47.35,47.35,47.35,200.0,37.6977,37.6977,37.6977,37.6977,200.0
2005-04-08 10:20:00,47.3,47.3,47.3,47.3,600.0,37.6579,37.6579,37.6579,37.6579,600.0
2005-04-08 10:30:00,47.29,47.32,47.24,47.24,3800.0,37.6499,37.6738,37.6101,37.6101,3800.0
2005-04-08 10:40:00,47.24,47.28,47.24,47.28,2600.0,37.6101,37.642,37.6101,37.642,2600.0
2005-04-08 10:50:00,47.2,47.26,47.2,47.26,7600.0,37.5783,37.626,37.5783,37.626,7600.0
2005-04-08 11:00:00,47.29,47.29,47.23,47.23,3900.0,37.6499,37.6499,37.6021,37.6021,3900.0
2005-04-08 11:10:00,47.28,47.28,47.25,47.26,2400.0,37.642,37.642,37.6181,37.626,2400.0
2005-04-08 11:20:00,47.29,47.29,47.21,47.21,4100.0,37.6499,37.6499,37.5862,37.5862,4100.0
2005-04-08 11:30:00,47.2,47.26,47.2,47.26,2800.0,37.5783,37.626,37.5783,37.626,2800.0
2005-04-08 11:40:00,47.22,47.26,47.15,47.2,4100.0,37.5942,37.626,37.5385,37.5783,4100.0
2005-04-08 11:50:00,47.14,47.17,47.09,47.17,5400.0,37.5305,37.5544,37.4907,37.5544,5400.0
2005-04-08 12:00:00,47.13,47.19,47.13,47.14,5100.0,37.5225,37.5703,37.5225,37.5305,5100.0
2005-04-08 12:10:00,47.2,47.24,47.14,47.14,8600.0,37.5783,37.6101,37.5305,37.5305,8600.0
2005-04-08 12:20:00,47.21,47.22,47.15,47.17,6600.0,37.5862,37.5942,37.5385,37.5544,6600.0
2005-04-08 12:30:00,47.24,47.25,47.18,47.18,8000.0,37.6101,37.6181,37.5623,37.5623,8000.0
2005-04-08 12:40:00,47.24,47.25,47.16,47.16,9100.0,37.6101,37.6181,37.5464,37.5464,9100.0
2005-04-08 12:50:00,47.15,47.18,47.11,47.11,20200.0,37.5385,37.5623,37.5066,37.5066,20200.0
2005-04-08 13:00:00,47.16,47.19,47.15,47.19,5100.0,37.5464,37.5703,37.5385,37.5703,5100.0
2005-04-08 13:10:00,47.19,47.19,47.12,47.12,7200.0,37.5703,37.5703,37.5146,37.5146,7200.0
2005-04-08 13:20:00,47.15,47.24,47.15,47.22,22100.0,37.5385,37.6101,37.5385,37.5942,22100.0
2005-04-08 13:30:00,47.21,47.21,47.16,47.17,7900.0,37.5862,37.5862,37.5464,37.5544,7900.0
2005-04-08 13:40:00,47.24,47.25,47.19,47.2,3300.0,37.6101,37.6181,37.5703,37.5783,3300.0
2005-04-08 13:50:00,47.18,47.24,47.16,47.24,9400.0,37.5623,37.6101,37.5464,37.6101,9400.0
2005-04-08 14:00:00,47.23,47.23,47.14,47.17,11000.0,37.6021,37.6021,37.5305,37.5544,11000.0
2005-04-08 14:10:00,47.17,47.21,47.1,47.1,6200.0,37.5544,37.5862,37.4986,37.4986,6200.0
2005-04-08 14:20:00,47.1,47.14,47.05,47.05,8100.0,37.4986,37.5305,37.4588,37.4588,8100.0
2005-04-08 14:30:00,47.07,47.14,47.07,47.12,7000.0,37.4748,37.5305,37.4748,37.5146,7000.0
2005-04-08 14:40:00,47.09,47.15,47.08,47.1,11400.0,37.4907,37.5385,37.4827,37.4986,11400.0
2005-04-08 14:50:00,47.07,47.14,47.07,47.07,5200.0,37.4748,37.5305,37.4748,37.4748,5200.0
2005-04-08 15:00:00,47.04,47.11,47.04,47.1,11000.0,37.4509,37.5066,37.4509,37.4986,11000.0
2005-04-08 15:10:00,47.08,47.11,47.05,47.07,7500.0,37.4827,37.5066,37.4588,37.4748,7500.0
2005-04-08 15:20:00,47.05,47.06,47.01,47.06,15100.0,37.4588,37.4668,37.427,37.4668,15100.0
2005-04-08 15:30:00,47.01,47.07,47.0,47.02,68100.0,37.427,37.4748,37.419,37.435,68100.0
2005-04-08 15:40:00,47.07,47.07,47.0,47.02,49000.0,37.4748,37.4748,37.419,37.435,49000.0
2005-04-08 15:50:00,47.07,47.09,47.01,47.01,65700.0,37.4748,37.4907,37.427,37.427,65700.0
2005-04-08 16:00:00,47.01,47.04,47.01,47.01,12400.0,37.427,37.4509,37.427,37.427,12400.0
2005-04-08 16:10:00,47.01,47.01,47.01,47.01,0.0,37.427,37.427,37.427,37.427,0.0
2005-04-11 09:30:00,47.16,47.22,47.1,47.12,11500.0,37.5464,37.5942,37.4986,37.5146,11500.0
2005-04-11 09:40:00,47.05,47.09,47.05,47.09,2000.0,37.4588,37.4907,37.4588,37.4907,2000.0
2005-04-11 09:50:00,47.12,47.12,47.02,47.02,1000.0,37.5146,37.5146,37.435,37.435,1000.0
2005-04-11 10:00:00,47.02,47.03,46.98,47.01,42900.0,37.435,37.4429,37.4031,37.427,42900.0
2005-04-11 10:10:00,47.02,47.02,46.95,46.99,3100.0,37.435,37.435,37.3792,37.4111,3100.0
2005-04-11 10:20:00,46.94,46.96,46.91,46.96,31300.0,37.3713,37.3872,37.3474,37.3872,31300.0
2005-04-11 10:30:00,46.98,47.05,46.97,46.97,11000.0,37.4031,37.4588,37.3951,37.3951,11000.0
2005-04-11 10:40:00,47.02,47.02,47.02,47.02,100.0,37.435,37.435,37.435,37.435,100.0
2005-04-11 10:50:00,46.91,47.0,46.91,46.98,11000.0,37.3474,37.419,37.3474,37.4031,11000.0
2005-04-11 11:00:00,46.98,47.04,46.97,47.04,11700.0,37.4031,37.4509,37.3951,37.4509,11700.0
2005-04-11 11:10:00,47.0,47.0,46.95,46.99,1900.0,37.419,37.419,37.3792,37.4111,1900.0
2005-04-11 11:20:00,46.97,46.97,46.97,46.97,100.0,37.3951,37.3951,37.3951,37.3951,100.0
2005-04-11 11:30:00,46.94,46.97,46.91,46.97,1500.0,37.3713,37.3951,37.3474,37.3951,1500.0
2005-04-11 11:40:00,46.98,46.98,46.92,46.96,8300.0,37.4031,37.4031,37.3553,37.3872,8300.0
2005-04-11 11:50:00,46.99,46.99,46.97,46.97,1900.0,37.4111,37.4111,37.3951,37.3951,1900.0
2005-04-11 12:00:00,46.93,47.03,46.93,47.02,2800.0,37.3633,37.4429,37.3633,37.435,2800.0
2005-04-11 12:10:00,47.01,47.02,46.96,47.02,12700.0,37.427,37.435,37.3872,37.435,12700.0
2005-04-11 12:20:00,47.02,47.07,46.97,47.04,22700.0,37.435,37.4748,37.3951,37.4509,22700.0
2005-04-11 12:30:00,47.07,47.07,47.07,47.07,500.0,37.4748,37.4748,37.4748,37.4748,500.0
2005-04-11 12:40:00,47.07,47.07,47.0,47.0,1700.0,37.4748,37.4748,37.419,37.419,1700.0
2005-04-11 12:50:00,47.06,47.07,47.06,47.07,600.0,37.4668,37.4748,37.4668,37.4748,600.0
2005-04-11 13:00:00,47.05,47.08,47.04,47.04,2300.0,37.4588,37.4827,37.4509,37.4509,2300.0
2005-04-11 13:10:00,47.01,47.04,46.95,47.0,2100.0,37.427,37.4509,37.3792,37.419,2100.0
2005-04-11 13:20:00,47.02,47.03,46.99,47.03,5000.0,37.435,37.4429,37.4111,37.4429,5000.0
2005-04-11 13:30:00,47.03,47.06,46.96,47.06,7100.0,37.4429,37.4668,37.3872,37.4668,7100.0
2005-04-11 13:40:00,47.06,47.06,47.0,47.0,2300.0,37.4668,37.4668,37.419,37.419,2300.0
2005-04-11 13:50:00,47.01,47.01,46.97,46.99,2200.0,37.427,37.427,37.3951,37.4111,2200.0
2005-04-11 14:00:00,47.01,47.01,46.97,46.97,2600.0,37.427,37.427,37.3951,37.3951,2600.0
2005-04-11 14:10:00,46.97,46.97,46.92,46.93,5700.0,37.3951,37.3951,37.3553,37.3633,5700.0
2005-04-11 14:20:00,46.93,46.98,46.93,46.97,8300.0,37.3633,37.4031,37.3633,37.3951,8300.0
2005-04-11 14:30:00,46.97,47.0,46.96,47.0,4000.0,37.3951,37.419,37.3872,37.419,4000.0
2005-04-11 14:40:00,46.99,47.04,46.99,47.03,6400.0,37.4111,37.4509,37.4111,37.4429,6400.0
2005-04-11 14:50:00,46.99,47.02,46.99,47.01,2700.0,37.4111,37.435,37.4111,37.427,2700.0
2005-04-11 15:00:00,46.98,46.99,46.98,46.99,600.0,37.4031,37.4111,37.4031,37.4111,600.0
2005-04-11 15:10:00,46.99,46.99,46.96,46.99,1000.0,37.4111,37.4111,37.3872,37.4111,1000.0
2005-04-11 15:20:00,46.95,47.0,46.95,47.0,4400.0,37.3792,37.419,37.3792,37.419,4400.0
2005-04-11 15:30:00,46.92,46.96,46.92,46.92,4100.0,37.3553,37.3872,37.3553,37.3553,4100.0
2005-04-11 15:40:00,46.95,46.97,46.93,46.97,3800.0,37.3792,37.3951,37.3633,37.3951,3800.0
2005-04-11 15:50:00,46.95,46.97,46.94,46.94,2100.0,37.3792,37.3951,37.3713,37.3713,2100.0
2005-04-11 16:00:00,46.94,46.94,46.94,46.94,0.0,37.3713,37.3713,37.3713,37.3713,0.0
2005-04-11 16:10:00,47.0,47.0,47.0,47.0,100.0,37.419,37.419,37.419,37.419,100.0
2005-04-12 09:30:00,47.0,47.0,46.77,46.78,12900.0,37.419,37.419,37.2359,37.2439,12900.0
2005-04-12 09:40:00,46.76,46.79,46.73,46.73,400.0,37.228,37.2518,37.2041,37.2041,400.0
2005-04-12 09:50:00,46.7,46.7,46.62,46.65,5100.0,37.1802,37.1802,37.1165,37.1404,5100.0
2005-04-12 10:00:00,46.66,46.72,46.62,46.65,50800.0,37.1483,37.1961,37.1165,37.1404,50800.0
2005-04-12 10:10:00,46.67,46.71,46.64,46.68,1100.0,37.1563,37.1881,37.1324,37.1643,1100.0
2005-04-12 10:20:00,46.72,46.74,46.72,46.74,1400.0,37.1961,37.212,37.1961,37.212,1400.0
2005-04-12 10:30:00,46.74,46.74,46.66,46.66,1900.0,37.212,37.212,37.1483,37.1483,1900.0
2005-04-12 10:40:00,46.64,46.64,46.6,46.62,4800.0,37.1324,37.1324,37.1006,37.1165,4800.0
2005-04-12 10:50:00,46.57,46.61,46.51,46.61,10000.0,37.0767,37.1085,37.0289,37.1085,10000.0
2005-04-12 11:00:00,46.58,46.64,46.58,46.58,15100.0,37.0846,37.1324,37.0846,37.0846,15100.0
2005-04-12 11:10:00,46.63,46.63,46.55,46.58,2200.0,37.1245,37.1245,37.0608,37.0846,2200.0
2005-04-12 11:20:00,46.58,46.66,46.58,46.64,39000.0,37.0846,37.1483,37.0846,37.1324,39000.0
2005-04-12 11:30:00,46.6,46.65,46.59,46.6,5400.0,37.1006,37.1404,37.0926,37.1006,5400.0
2005-04-12 11:40:00,46.6,46.65,46.58,46.65,6300.0,37.1006,37.1404,37.0846,37.1404,6300.0
2005-04-12 11:50:00,46.66,46.66,46.61,46.61,2300.0,37.1483,37.1483,37.1085,37.1085,2300.0
2005-04-12 12:00:00,46.65,46.68,46.6,46.64,3700.0,37.1404,37.1643,37.1006,37.1324,3700.0
2005-04-12 12:10:00,46.64,46.67,46.59,46.63,13200.0,37.1324,37.1563,37.0926,37.1245,13200.0
2005-04-12 12:20:00,46.63,46.65,46.61,46.61,2100.0,37.1245,37.1404,37.1085,37.1085,2100.0
2005-04-12 12:30:00,46.65,46.67,46.64,46.67,18000.0,37.1404,37.1563,37.1324,37.1563,18000.0
2005-04-12 12:40:00,46.62,46.67,46.62,46.67,3100.0,37.1165,37.1563,37.1165,37.1563,3100.0
2005-04-12 12:50:00,46.67,46.67,46.62,46.62,1500.0,37.1563,37.1563,37.1165,37.1165,1500.0
2005-04-12 13:00:00,46.62,46.64,46.62,46.64,500.0,37.1165,37.1324,37.1165,37.1324,500.0
2005-04-12 13:10:00,46.64,46.64,46.59,46.64,2600.0,37.1324,37.1324,37.0926,37.1324,2600.0
2005-04-12 13:20:00,46.65,46.65,46.62,46.62,200.0,37.1404,37.1404,37.1165,37.1165,200.0
2005-04-12 13:30:00,46.6,46.6,46.56,46.59,12700.0,37.1006,37.1006,37.0687,37.0926,12700.0
2005-04-12 13:40:00,46.61,46.61,46.51,46.53,19600.0,37.1085,37.1085,37.0289,37.0448,19600.0
2005-04-12 13:50:00,46.55,46.59,46.55,46.56,1800.0,37.0608,37.0926,37.0608,37.0687,1800.0
2005-04-12 14:00:00,46.56,46.68,46.5,46.68,23800.0,37.0687,37.1643,37.021,37.1643,23800.0
2005-04-12 14:10:00,46.68,46.89,46.68,46.89,7000.0,37.1643,37.3315,37.1643,37.3315,7000.0
2005-04-12 14:20:00,46.93,47.01,46.92,46.92,18000.0,37.3633,37.427,37.3553,37.3553,18000.0
2005-04-12 14:30:00,46.92,46.96,46.88,46.95,6400.0,37.3553,37.3872,37.3235,37.3792,6400.0
2005-04-12 14:40:00,47.02,47.13,47.02,47.13,14000.0,37.435,37.5225,37.435,37.5225,14000.0
2005-04-12 14:50:00,47.12,47.21,47.12,47.18,4500.0,37.5146,37.5862,37.5146,37.5623,4500.0
2005-04-12 15:00:00,47.18,47.25,47.15,47.21,43300.0,37.5623,37.6181,37.5385,37.5862,43300.0
2005-04-12 15:10:00,47.19,47.25,47.11,47.21,9100.0,37.5703,37.6181,37.5066,37.5862,9100.0
2005-04-12 15:20:00,47.2,47.21,47.13,47.21,7200.0,37.5783,37.5862,37.5225,37.5862,7200.0
2005-04-12 15:30:00,47.24,47.32,47.24,47.32,28800.0,37.6101,37.6738,37.6101,37.6738,28800.0
2005-04-12 15:40:00,47.3,47.3,47.17,47.27,29000.0,37.6579,37.6579,37.5544,37.634,29000.0
2005-04-12 15:50:00,47.26,47.28,47.23,47.25,2300.0,37.626,37.642,37.6021,37.6181,2300.0
2005-04-12 16:00:00,47.21,47.22,47.21,47.22,11200.0,37.5862,37.5942,37.5862,37.5942,11200.0
2005-04-12 16:10:00,47.22,47.22,47.22,47.22,0.0,37.5942,37.5942,37.5942,37.5942,0.0
2005-04-13 09:30:00,47.0,47.0,47.0,47.0,10900.0,37.419,37.419,37.419,37.419,10900.0
2005-04-13 09:40:00,47.15,47.2,47.1,47.2,4500.0,37.5385,37.5783,37.4986,37.5783,4500.0
2005-04-13 09:50:00,47.17,47.17,47.06,47.06,1100.0,37.5544,37.5544,37.4668,37.4668,1100.0
2005-04-13 10:00:00,47.07,47.11,47.05,47.08,4800.0,37.4748,37.5066,37.4588,37.4827,4800.0
2005-04-13 10:10:00,47.01,47.08,47.01,47.07,3300.0,37.427,37.4827,37.427,37.4748,3300.0
2005-04-13 10:20:00,47.1,47.1,47.07,47.07,700.0,37.4986,37.4986,37.4748,37.4748,700.0
2005-04-13 10:30:00,47.14,47.18,47.11,47.11,5100.0,37.5305,37.5623,37.5066,37.5066,5100.0
2005-04-13 10:40:00,47.07,47.08,47.02,47.02,3500.0,37.4748,37.4827,37.435,37.435,3500.0
2005-04-13 10:50:00,47.0,47.06,47.0,47.02,4500.0,37.419,37.4668,37.419,37.435,4500.0
2005-04-13 11:00:00,47.0,47.0,46.97,46.97,1000.0,37.419,37.419,37.3951,37.3951,1000.0
2005-04-13 11:10:00,46.98,46.99,46.97,46.99,3200.0,37.4031,37.4111,37.3951,37.4111,3200.0
2005-04-13 11:20:00,46.94,46.97,46.92,46.95,3700.0,37.3713,37.3951,37.3553,37.3792,3700.0
2005-04-13 11:30:00,46.98,47.04,46.96,47.04,24800.0,37.4031,37.4509,37.3872,37.4509,24800.0
2005-04-13 11:40:00,47.04,47.09,47.03,47.09,8200.0,37.4509,37.4907,37.4429,37.4907,8200.0
2005-04-13 11:50:00,47.09,47.09,47.05,47.05,600.0,37.4907,37.4907,37.4588,37.4588,600.0
2005-04-13 12:00:00,47.04,47.06,47.04,47.05,1100.0,37.4509,37.4668,37.4509,37.4588,1100.0
2005-04-13 12:10:00,47.04,47.04,47.04,47.04,100.0,37.4509,37.4509,37.4509,37.4509,100.0
2005-04-13 12:20:00,47.0,47.04,47.0,47.0,2600.0,37.419,37.4509,37.419,37.419,2600.0
2005-04-13 12:30:00,47.02,47.06,46.97,47.06,4800.0,37.435,37.4668,37.3951,37.4668,4800.0
2005-04-13 12:40:00,47.06,47.06,47.0,47.0,1800.0,37.4668,37.4668,37.419,37.419,1800.0
2005-04-13 12:50:00,47.06,47.11,47.06,47.1,1400.0,37.4668,37.5066,37.4668,37.4986,1400.0
2005-04-13 13:00:00,47.11,47.11,47.07,47.07,2000.0,37.5066,37.5066,37.4748,37.4748,2000.0
2005-04-13 13:10:00,47.05,47.05,47.01,47.04,4600.0,37.4588,37.4588,37.427,37.4509,4600.0
2005-04-13 13:20:00,47.03,47.03,46.96,46.97,1000.0,37.4429,37.4429,37.3872,37.3951,1000.0
2005-04-13 13:30:00,46.94,46.96,46.91,46.94,3700.0,37.3713,37.3872,37.3474,37.3713,3700.0
2005-04-13 13:40:00,46.92,46.94,46.8,46.8,10100.0,37.3553,37.3713,37.2598,37.2598,10100.0
2005-04-13 13:50:00,46.86,46.86,46.77,46.85,5700.0,37.3076,37.3076,37.2359,37.2996,5700.0
2005-04-13 14:00:00,46.88,46.89,46.85,46.85,5800.0,37.3235,37.3315,37.2996,37.2996,5800.0
2005-04-13 14:10:00,46.84,46.84,46.81,46.82,2200.0,37.2916,37.2916,37.2678,37.2757,2200.0
2005-04-13 14:20:00,46.82,46.87,46.79,46.83,4100.0,37.2757,37.3155,37.2518,37.2837,4100.0
2005-04-13 14:30:00,46.82,46.84,46.75,46.75,600.0,37.2757,37.2916,37.22,37.22,600.0
2005-04-13 14:40:00,46.87,46.87,46.82,46.84,2100.0,37.3155,37.3155,37.2757,37.2916,2100.0
2005-04-13 14:50:00,46.83,46.83,46.75,46.78,20200.0,37.2837,37.2837,37.22,37.2439,20200.0
2005-04-13 15:00:00,46.77,46.77,46.73,46.73,11600.0,37.2359,37.2359,37.2041,37.2041,11600.0
2005-04-13 15:10:00,46.75,46.75,46.7,46.72,4500.0,37.22,37.22,37.1802,37.1961,4500.0
2005-04-13 15:20:00,46.7,46.72,46.67,46.68,12000.0,37.1802,37.1961,37.1563,37.1643,12000.0
2005-04-13 15:30:00,46.69,46.7,46.64,46.67,30300.0,37.1722,37.1802,37.1324,37.1563,30300.0
2005-04-13 15:40:00,46.68,46.75,46.67,46.75,1800.0,37.1643,37.22,37.1563,37.22,1800.0
2005-04-13 15:50:00,46.75,46.77,46.7,46.77,6400.0,37.22,37.2359,37.1802,37.2359,6400.0
2005-04-13 16:00:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-04-13 16:10:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-04-14 09:30:00,46.65,46.88,46.65,46.65,14200.0,37.1404,37.3235,37.1404,37.1404,14200.0
2005-04-14 09:40:00,46.67,46.74,46.65,46.74,16800.0,37.1563,37.212,37.1404,37.212,16800.0
2005-04-14 09:50:00,46.72,46.77,46.7,46.7,2500.0,37.1961,37.2359,37.1802,37.1802,2500.0
2005-04-14 10:00:00,46.74,46.74,46.67,46.69,1600.0,37.212,37.212,37.1563,37.1722,1600.0
2005-04-14 10:10:00,46.55,46.57,46.55,46.55,1400.0,37.0608,37.0767,37.0608,37.0608,1400.0
2005-04-14 10:20:00,46.57,46.62,46.56,46.57,2900.0,37.0767,37.1165,37.0687,37.0767,2900.0
2005-04-14 10:30:00,46.5,46.5,46.44,46.48,12600.0,37.021,37.021,36.9732,37.005,12600.0
2005-04-14 10:40:00,46.52,46.58,46.52,46.57,9700.0,37.0369,37.0846,37.0369,37.0767,9700.0
2005-04-14 10:50:00,46.58,46.63,46.58,46.63,28800.0,37.0846,37.1245,37.0846,37.1245,28800.0
2005-04-14 11:00:00,46.6,46.67,46.6,46.67,1800.0,37.1006,37.1563,37.1006,37.1563,1800.0
2005-04-14 11:10:00,46.67,46.67,46.64,46.64,3600.0,37.1563,37.1563,37.1324,37.1324,3600.0
2005-04-14 11:20:00,46.6,46.63,46.6,46.63,5500.0,37.1006,37.1245,37.1006,37.1245,5500.0
2005-04-14 11:30:00,46.61,46.69,46.61,46.68,5400.0,37.1085,37.1722,37.1085,37.1643,5400.0
2005-04-14 11:40:00,46.66,46.68,46.62,46.68,56900.0,37.1483,37.1643,37.1165,37.1643,56900.0
2005-04-14 11:50:00,46.62,46.62,46.59,46.61,3200.0,37.1165,37.1165,37.0926,37.1085,3200.0
2005-04-14 12:00:00,46.57,46.61,46.57,46.61,2700.0,37.0767,37.1085,37.0767,37.1085,2700.0
2005-04-14 12:10:00,46.58,46.63,46.58,46.58,27500.0,37.0846,37.1245,37.0846,37.0846,27500.0
2005-04-14 12:20:00,46.58,46.58,46.53,46.53,52100.0,37.0846,37.0846,37.0448,37.0448,52100.0
2005-04-14 12:30:00,46.53,46.62,46.52,46.59,3900.0,37.0448,37.1165,37.0369,37.0926,3900.0
2005-04-14 12:40:00,46.59,46.62,46.53,46.56,3700.0,37.0926,37.1165,37.0448,37.0687,3700.0
2005-04-14 12:50:00,46.56,46.57,46.51,46.54,4800.0,37.0687,37.0767,37.0289,37.0528,4800.0
2005-04-14 13:00:00,46.53,46.56,46.53,46.53,1500.0,37.0448,37.0687,37.0448,37.0448,1500.0
2005-04-14 13:10:00,46.53,46.53,46.4,46.4,1700.0,37.0448,37.0448,36.9413,36.9413,1700.0
2005-04-14 13:20:00,46.42,46.46,46.41,46.43,1700.0,36.9573,36.9891,36.9493,36.9652,1700.0
2005-04-14 13:30:00,46.4,46.42,46.34,46.42,3800.0,36.9413,36.9573,36.8936,36.9573,3800.0
2005-04-14 13:40:00,46.46,46.46,46.39,46.41,4100.0,36.9891,36.9891,36.9334,36.9493,4100.0
2005-04-14 13:50:00,46.42,46.45,46.39,46.45,43000.0,36.9573,36.9811,36.9334,36.9811,43000.0
2005-04-14 14:00:00,46.43,46.5,46.4,46.49,19500.0,36.9652,37.021,36.9413,37.013,19500.0
2005-04-14 14:10:00,46.49,46.58,46.46,46.55,6400.0,37.013,37.0846,36.9891,37.0608,6400.0
2005-04-14 14:20:00,46.55,46.6,46.47,46.56,5400.0,37.0608,37.1006,36.9971,37.0687,5400.0
2005-04-14 14:30:00,46.57,46.57,46.42,46.42,6700.0,37.0767,37.0767,36.9573,36.9573,6700.0
2005-04-14 14:40:00,46.49,46.5,46.43,46.5,2200.0,37.013,37.021,36.9652,37.021,2200.0
2005-04-14 14:50:00,46.46,46.53,46.45,46.48,2400.0,36.9891,37.0448,36.9811,37.005,2400.0
2005-04-14 15:00:00,46.51,46.51,46.39,46.39,12800.0,37.0289,37.0289,36.9334,36.9334,12800.0
2005-04-14 15:10:00,46.43,46.46,46.4,46.46,9500.0,36.9652,36.9891,36.9413,36.9891,9500.0
2005-04-14 15:20:00,46.41,46.49,46.41,46.49,6100.0,36.9493,37.013,36.9493,37.013,6100.0
2005-04-14 15:30:00,46.47,46.5,46.41,46.44,7100.0,36.9971,37.021,36.9493,36.9732,7100.0
2005-04-14 15:40:00,46.44,46.45,46.3,46.33,8300.0,36.9732,36.9811,36.8617,36.8856,8300.0
2005-04-14 15:50:00,46.32,46.36,46.28,46.35,25700.0,36.8777,36.9095,36.8458,36.9015,25700.0
2005-04-14 16:00:00,46.31,46.36,46.14,46.14,20700.0,36.8697,36.9095,36.7343,36.7343,20700.0
2005-04-14 16:10:00,46.2,46.2,46.14,46.14,400.0,36.7821,36.7821,36.7343,36.7343,400.0
2005-04-15 09:30:00,46.1,46.18,46.03,46.13,13600.0,36.7025,36.7662,36.6468,36.7264,13600.0
2005-04-15 09:40:00,46.13,46.13,46.07,46.1,10500.0,36.7264,36.7264,36.6786,36.7025,10500.0
2005-04-15 09:50:00,46.12,46.28,46.12,46.21,9200.0,36.7184,36.8458,36.7184,36.7901,9200.0
2005-04-15 10:00:00,46.16,46.27,46.13,46.19,16600.0,36.7503,36.8378,36.7264,36.7742,16600.0
2005-04-15 10:10:00,46.14,46.15,46.06,46.1,6000.0,36.7343,36.7423,36.6707,36.7025,6000.0
2005-04-15 10:20:00,46.12,46.22,46.08,46.22,36200.0,36.7184,36.798,36.6866,36.798,36200.0
2005-04-15 10:30:00,46.2,46.26,46.17,46.19,492100.0,36.7821,36.8299,36.7582,36.7742,492100.0
2005-04-15 10:40:00,46.15,46.21,46.15,46.18,52400.0,36.7423,36.7901,36.7423,36.7662,52400.0
2005-04-15 10:50:00,46.16,46.25,46.16,46.25,87200.0,36.7503,36.8219,36.7503,36.8219,87200.0
2005-04-15 11:00:00,46.21,46.21,46.14,46.17,8100.0,36.7901,36.7901,36.7343,36.7582,8100.0
2005-04-15 11:10:00,46.18,46.2,46.15,46.15,8500.0,36.7662,36.7821,36.7423,36.7423,8500.0
2005-04-15 11:20:00,46.18,46.2,46.09,46.1,10600.0,36.7662,36.7821,36.6945,36.7025,10600.0
2005-04-15 11:30:00,46.08,46.1,46.0,46.01,33500.0,36.6866,36.7025,36.6229,36.6308,33500.0
2005-04-15 11:40:00,46.0,46.11,46.0,46.11,7300.0,36.6229,36.7105,36.6229,36.7105,7300.0
2005-04-15 11:50:00,46.08,46.09,46.0,46.07,45700.0,36.6866,36.6945,36.6229,36.6786,45700.0
2005-04-15 12:00:00,46.07,46.13,46.01,46.13,34400.0,36.6786,36.7264,36.6308,36.7264,34400.0
2005-04-15 12:10:00,46.13,46.13,46.05,46.05,6600.0,36.7264,36.7264,36.6627,36.6627,6600.0
2005-04-15 12:20:00,46.05,46.05,46.0,46.0,2300.0,36.6627,36.6627,36.6229,36.6229,2300.0
2005-04-15 12:30:00,46.0,46.1,46.0,46.1,5900.0,36.6229,36.7025,36.6229,36.7025,5900.0
2005-04-15 12:40:00,46.1,46.1,46.01,46.01,11900.0,36.7025,36.7025,36.6308,36.6308,11900.0
2005-04-15 12:50:00,46.05,46.05,45.88,45.88,23900.0,36.6627,36.6627,36.5273,36.5273,23900.0
2005-04-15 13:00:00,45.95,45.98,45.93,45.96,6600.0,36.5831,36.607,36.5672,36.591,6600.0
2005-04-15 13:10:00,45.94,46.02,45.91,45.94,74500.0,36.5751,36.6388,36.5512,36.5751,74500.0
2005-04-15 13:20:00,45.99,46.07,45.96,46.02,65700.0,36.6149,36.6786,36.591,36.6388,65700.0
2005-04-15 13:30:00,46.07,46.08,46.01,46.08,12500.0,36.6786,36.6866,36.6308,36.6866,12500.0
2005-04-15 13:40:00,46.12,46.13,46.0,46.0,42500.0,36.7184,36.7264,36.6229,36.6229,42500.0
2005-04-15 13:50:00,46.0,46.05,45.96,46.0,7700.0,36.6229,36.6627,36.591,36.6229,7700.0
2005-04-15 14:00:00,46.0,46.06,46.0,46.01,20900.0,36.6229,36.6707,36.6229,36.6308,20900.0
2005-04-15 14:10:00,46.01,46.13,45.97,46.1,23600.0,36.6308,36.7264,36.599,36.7025,23600.0
2005-04-15 14:20:00,46.15,46.15,46.03,46.05,8900.0,36.7423,36.7423,36.6468,36.6627,8900.0
2005-04-15 14:30:00,46.04,46.04,45.91,45.97,6200.0,36.6547,36.6547,36.5512,36.599,6200.0
2005-04-15 14:40:00,45.94,46.0,45.89,45.99,21600.0,36.5751,36.6229,36.5353,36.6149,21600.0
2005-04-15 14:50:00,45.98,46.0,45.93,45.99,20400.0,36.607,36.6229,36.5672,36.6149,20400.0
2005-04-15 15:00:00,46.02,46.02,45.9,45.92,16300.0,36.6388,36.6388,36.5433,36.5592,16300.0
2005-04-15 15:10:00,45.92,45.92,45.9,45.92,16900.0,36.5592,36.5592,36.5433,36.5592,16900.0
2005-04-15 15:20:00,45.88,45.9,45.83,45.86,19400.0,36.5273,36.5433,36.4875,36.5114,19400.0
2005-04-15 15:30:00,45.88,45.96,45.82,45.82,11100.0,36.5273,36.591,36.4796,36.4796,11100.0
2005-04-15 15:40:00,45.81,45.84,45.65,45.66,173900.0,36.4716,36.4955,36.3442,36.3522,173900.0
2005-04-15 15:50:00,45.66,45.73,45.66,45.72,15300.0,36.3522,36.4079,36.3522,36.4,15300.0
2005-04-15 16:00:00,45.72,45.72,45.72,45.72,100.0,36.4,36.4,36.4,36.4,100.0
2005-04-15 16:10:00,45.66,45.7,45.66,45.7,1100.0,36.3522,36.384,36.3522,36.384,1100.0
2005-04-18 09:30:00,45.85,45.85,45.62,45.85,44700.0,36.5035,36.5035,36.3203,36.5035,44700.0
2005-04-18 09:40:00,45.59,45.62,45.5,45.53,8600.0,36.2965,36.3203,36.2248,36.2487,8600.0
2005-04-18 09:50:00,45.61,45.69,45.61,45.69,5300.0,36.3124,36.3761,36.3124,36.3761,5300.0
2005-04-18 10:00:00,45.64,45.75,45.64,45.72,40100.0,36.3363,36.4238,36.3363,36.4,40100.0
2005-04-18 10:10:00,45.75,45.78,45.72,45.78,9600.0,36.4238,36.4477,36.4,36.4477,9600.0
2005-04-18 10:20:00,45.72,45.74,45.68,45.7,4200.0,36.4,36.4159,36.3681,36.384,4200.0
2005-04-18 10:30:00,45.72,45.74,45.6,45.62,119200.0,36.4,36.4159,36.3044,36.3203,119200.0
2005-04-18 10:40:00,45.64,45.66,45.55,45.62,13000.0,36.3363,36.3522,36.2646,36.3203,13000.0
2005-04-18 10:50:00,45.55,45.7,45.55,45.7,18500.0,36.2646,36.384,36.2646,36.384,18500.0
2005-04-18 11:00:00,45.7,45.75,45.66,45.66,21500.0,36.384,36.4238,36.3522,36.3522,21500.0
2005-04-18 11:10:00,45.67,45.7,45.63,45.64,13800.0,36.3602,36.384,36.3283,36.3363,13800.0
2005-04-18 11:20:00,45.62,45.67,45.59,45.62,12900.0,36.3203,36.3602,36.2965,36.3203,12900.0
2005-04-18 11:30:00,45.55,45.61,45.54,45.55,1400.0,36.2646,36.3124,36.2567,36.2646,1400.0
2005-04-18 11:40:00,45.56,45.57,45.5,45.54,8500.0,36.2726,36.2805,36.2248,36.2567,8500.0
2005-04-18 11:50:00,45.47,45.55,45.47,45.54,28300.0,36.2009,36.2646,36.2009,36.2567,28300.0
2005-04-18 12:00:00,45.55,45.57,45.49,45.57,7000.0,36.2646,36.2805,36.2168,36.2805,7000.0
2005-04-18 12:10:00,45.57,45.57,45.5,45.56,1500.0,36.2805,36.2805,36.2248,36.2726,1500.0
2005-04-18 12:20:00,45.47,45.59,45.47,45.58,5300.0,36.2009,36.2965,36.2009,36.2885,5300.0
2005-04-18 12:30:00,45.58,45.6,45.55,45.6,5100.0,36.2885,36.3044,36.2646,36.3044,5100.0
2005-04-18 12:40:00,45.6,45.69,45.6,45.67,4400.0,36.3044,36.3761,36.3044,36.3602,4400.0
2005-04-18 12:50:00,45.73,45.78,45.73,45.78,6600.0,36.4079,36.4477,36.4079,36.4477,6600.0
2005-04-18 13:00:00,45.76,45.8,45.72,45.8,1800.0,36.4318,36.4637,36.4,36.4637,1800.0
2005-04-18 13:10:00,45.76,45.77,45.66,45.68,7000.0,36.4318,36.4398,36.3522,36.3681,7000.0
2005-04-18 13:20:00,45.67,45.72,45.65,45.72,3400.0,36.3602,36.4,36.3442,36.4,3400.0
2005-04-18 13:30:00,45.72,45.74,45.68,45.7,2100.0,36.4,36.4159,36.3681,36.384,2100.0
2005-04-18 13:40:00,45.62,45.68,45.62,45.68,2600.0,36.3203,36.3681,36.3203,36.3681,2600.0
2005-04-18 13:50:00,45.7,45.74,45.65,45.72,47000.0,36.384,36.4159,36.3442,36.4,47000.0
2005-04-18 14:00:00,45.7,45.78,45.68,45.75,8800.0,36.384,36.4477,36.3681,36.4238,8800.0
2005-04-18 14:10:00,45.71,45.71,45.63,45.66,8500.0,36.392,36.392,36.3283,36.3522,8500.0
2005-04-18 14:20:00,45.66,45.67,45.62,45.62,11600.0,36.3522,36.3602,36.3203,36.3203,11600.0
2005-04-18 14:30:00,45.65,45.67,45.62,45.65,7300.0,36.3442,36.3602,36.3203,36.3442,7300.0
2005-04-18 14:40:00,45.6,45.62,45.57,45.59,1800.0,36.3044,36.3203,36.2805,36.2965,1800.0
2005-04-18 14:50:00,45.58,45.68,45.56,45.68,12500.0,36.2885,36.3681,36.2726,36.3681,12500.0
2005-04-18 15:00:00,45.66,45.72,45.65,45.68,9500.0,36.3522,36.4,36.3442,36.3681,9500.0
2005-04-18 15:10:00,45.66,45.72,45.66,45.72,4200.0,36.3522,36.4,36.3522,36.4,4200.0
2005-04-18 15:20:00,45.71,45.78,45.71,45.77,3300.0,36.392,36.4477,36.392,36.4398,3300.0
2005-04-18 15:30:00,45.74,45.79,45.7,45.73,4200.0,36.4159,36.4557,36.384,36.4079,4200.0
2005-04-18 15:40:00,45.72,45.75,45.68,45.75,8000.0,36.4,36.4238,36.3681,36.4238,8000.0
2005-04-18 15:50:00,45.74,45.75,45.67,45.71,5100.0,36.4159,36.4238,36.3602,36.392,5100.0
2005-04-18 16:00:00,45.71,45.71,45.71,45.71,0.0,36.392,36.392,36.392,36.392,0.0
2005-04-18 16:10:00,45.68,45.68,45.68,45.68,9800.0,36.3681,36.3681,36.3681,36.3681,9800.0
2005-04-19 09:30:00,45.98,46.05,45.91,45.91,16800.0,36.607,36.6627,36.5512,36.5512,16800.0
2005-04-19 09:40:00,45.94,45.95,45.86,45.86,16900.0,36.5751,36.5831,36.5114,36.5114,16900.0
2005-04-19 09:50:00,45.89,45.91,45.84,45.9,3500.0,36.5353,36.5512,36.4955,36.5433,3500.0
2005-04-19 10:00:00,45.94,45.97,45.93,45.93,20200.0,36.5751,36.599,36.5672,36.5672,20200.0
2005-04-19 10:10:00,45.88,45.88,45.83,45.84,5600.0,36.5273,36.5273,36.4875,36.4955,5600.0
2005-04-19 10:20:00,45.85,45.88,45.84,45.87,4900.0,36.5035,36.5273,36.4955,36.5194,4900.0
2005-04-19 10:30:00,45.85,45.85,45.8,45.8,3600.0,36.5035,36.5035,36.4637,36.4637,3600.0
2005-04-19 10:40:00,45.79,45.81,45.7,45.7,7500.0,36.4557,36.4716,36.384,36.384,7500.0
2005-04-19 10:50:00,45.74,45.77,45.71,45.77,3000.0,36.4159,36.4398,36.392,36.4398,3000.0
2005-04-19 11:00:00,45.78,45.78,45.74,45.76,19400.0,36.4477,36.4477,36.4159,36.4318,19400.0
2005-04-19 11:10:00,45.79,45.79,45.74,45.79,3300.0,36.4557,36.4557,36.4159,36.4557,3300.0
2005-04-19 11:20:00,45.84,45.85,45.83,45.83,45300.0,36.4955,36.5035,36.4875,36.4875,45300.0
2005-04-19 11:30:00,45.83,45.89,45.83,45.86,89400.0,36.4875,36.5353,36.4875,36.5114,89400.0
2005-04-19 11:40:00,45.88,45.88,45.82,45.85,8600.0,36.5273,36.5273,36.4796,36.5035,8600.0
2005-04-19 11:50:00,45.81,45.9,45.81,45.88,9600.0,36.4716,36.5433,36.4716,36.5273,9600.0
2005-04-19 12:00:00,45.88,45.88,45.85,45.85,1100.0,36.5273,36.5273,36.5035,36.5035,1100.0
2005-04-19 12:10:00,45.88,45.88,45.82,45.82,7600.0,36.5273,36.5273,36.4796,36.4796,7600.0
2005-04-19 12:20:00,45.85,45.86,45.81,45.81,5500.0,36.5035,36.5114,36.4716,36.4716,5500.0
2005-04-19 12:30:00,45.83,45.83,45.8,45.82,8000.0,36.4875,36.4875,36.4637,36.4796,8000.0
2005-04-19 12:40:00,45.84,45.86,45.83,45.86,3200.0,36.4955,36.5114,36.4875,36.5114,3200.0
2005-04-19 12:50:00,45.84,45.85,45.8,45.81,6700.0,36.4955,36.5035,36.4637,36.4716,6700.0
2005-04-19 13:00:00,45.81,45.86,45.8,45.86,2100.0,36.4716,36.5114,36.4637,36.5114,2100.0
2005-04-19 13:10:00,45.8,45.85,45.8,45.8,8000.0,36.4637,36.5035,36.4637,36.4637,8000.0
2005-04-19 13:20:00,45.81,45.82,45.74,45.79,1900.0,36.4716,36.4796,36.4159,36.4557,1900.0
2005-04-19 13:30:00,45.85,45.9,45.81,45.9,6000.0,36.5035,36.5433,36.4716,36.5433,6000.0
2005-04-19 13:40:00,45.9,45.96,45.85,45.96,11800.0,36.5433,36.591,36.5035,36.591,11800.0
2005-04-19 13:50:00,45.96,45.97,45.91,45.95,3500.0,36.591,36.599,36.5512,36.5831,3500.0
2005-04-19 14:00:00,45.96,45.96,45.88,45.88,10700.0,36.591,36.591,36.5273,36.5273,10700.0
2005-04-19 14:10:00,45.88,45.95,45.86,45.88,22800.0,36.5273,36.5831,36.5114,36.5273,22800.0
2005-04-19 14:20:00,45.94,45.97,45.9,45.93,2800.0,36.5751,36.599,36.5433,36.5672,2800.0
2005-04-19 14:30:00,45.89,45.94,45.89,45.92,10400.0,36.5353,36.5751,36.5353,36.5592,10400.0
2005-04-19 14:40:00,45.89,45.91,45.89,45.91,6900.0,36.5353,36.5512,36.5353,36.5512,6900.0
2005-04-19 14:50:00,45.92,45.96,45.9,45.93,3300.0,36.5592,36.591,36.5433,36.5672,3300.0
2005-04-19 15:00:00,45.93,45.94,45.86,45.9,24800.0,36.5672,36.5751,36.5114,36.5433,24800.0
2005-04-19 15:10:00,45.9,45.93,45.85,45.87,64000.0,36.5433,36.5672,36.5035,36.5194,64000.0
2005-04-19 15:20:00,45.9,45.91,45.85,45.89,54400.0,36.5433,36.5512,36.5035,36.5353,54400.0
2005-04-19 15:30:00,45.89,45.97,45.89,45.93,6100.0,36.5353,36.599,36.5353,36.5672,6100.0
2005-04-19 15:40:00,45.94,46.0,45.93,46.0,8400.0,36.5751,36.6229,36.5672,36.6229,8400.0
2005-04-19 15:50:00,45.98,45.98,45.89,45.97,7100.0,36.607,36.607,36.5353,36.599,7100.0
2005-04-19 16:00:00,45.97,45.97,45.97,45.97,0.0,36.599,36.599,36.599,36.599,0.0
2005-04-19 16:10:00,45.97,45.97,45.97,45.97,0.0,36.599,36.599,36.599,36.599,0.0
2005-04-20 09:30:00,45.98,46.15,45.95,45.98,19500.0,36.607,36.7423,36.5831,36.607,19500.0
2005-04-20 09:40:00,45.96,45.96,45.87,45.88,21200.0,36.591,36.591,36.5194,36.5273,21200.0
2005-04-20 09:50:00,45.9,45.95,45.81,45.83,23600.0,36.5433,36.5831,36.4716,36.4875,23600.0
2005-04-20 10:00:00,45.83,45.89,45.81,45.89,5400.0,36.4875,36.5353,36.4716,36.5353,5400.0
2005-04-20 10:10:00,45.94,46.01,45.89,46.01,4700.0,36.5751,36.6308,36.5353,36.6308,4700.0
2005-04-20 10:20:00,46.0,46.0,45.92,45.92,8300.0,36.6229,36.6229,36.5592,36.5592,8300.0
2005-04-20 10:30:00,45.97,45.97,45.91,45.94,4200.0,36.599,36.599,36.5512,36.5751,4200.0
2005-04-20 10:40:00,45.92,45.92,45.83,45.83,2600.0,36.5592,36.5592,36.4875,36.4875,2600.0
2005-04-20 10:50:00,45.84,45.98,45.83,45.98,4700.0,36.4955,36.607,36.4875,36.607,4700.0
2005-04-20 11:00:00,46.01,46.09,45.97,46.06,9200.0,36.6308,36.6945,36.599,36.6707,9200.0
2005-04-20 11:10:00,46.01,46.02,45.96,45.99,11200.0,36.6308,36.6388,36.591,36.6149,11200.0
2005-04-20 11:20:00,45.97,45.99,45.91,45.91,7100.0,36.599,36.6149,36.5512,36.5512,7100.0
2005-04-20 11:30:00,45.86,45.91,45.84,45.91,5800.0,36.5114,36.5512,36.4955,36.5512,5800.0
2005-04-20 11:40:00,45.9,45.95,45.9,45.92,22300.0,36.5433,36.5831,36.5433,36.5592,22300.0
2005-04-20 11:50:00,45.94,45.94,45.9,45.93,1300.0,36.5751,36.5751,36.5433,36.5672,1300.0
2005-04-20 12:00:00,45.93,45.93,45.89,45.9,22400.0,36.5672,36.5672,36.5353,36.5433,22400.0
2005-04-20 12:10:00,45.91,45.91,45.88,45.88,4000.0,36.5512,36.5512,36.5273,36.5273,4000.0
2005-04-20 12:20:00,45.88,45.91,45.86,45.9,5600.0,36.5273,36.5512,36.5114,36.5433,5600.0
2005-04-20 12:30:00,45.9,45.9,45.84,45.84,6100.0,36.5433,36.5433,36.4955,36.4955,6100.0
2005-04-20 12:40:00,45.81,45.83,45.8,45.81,10900.0,36.4716,36.4875,36.4637,36.4716,10900.0
2005-04-20 12:50:00,45.76,45.76,45.69,45.73,1000.0,36.4318,36.4318,36.3761,36.4079,1000.0
2005-04-20 13:00:00,45.69,45.73,45.69,45.73,1600.0,36.3761,36.4079,36.3761,36.4079,1600.0
2005-04-20 13:10:00,45.73,45.73,45.64,45.64,2000.0,36.4079,36.4079,36.3363,36.3363,2000.0
2005-04-20 13:20:00,45.69,45.7,45.63,45.65,4700.0,36.3761,36.384,36.3283,36.3442,4700.0
2005-04-20 13:30:00,45.62,45.62,45.62,45.62,600.0,36.3203,36.3203,36.3203,36.3203,600.0
2005-04-20 13:40:00,45.64,45.65,45.61,45.65,4500.0,36.3363,36.3442,36.3124,36.3442,4500.0
2005-04-20 13:50:00,45.66,45.68,45.65,45.66,11700.0,36.3522,36.3681,36.3442,36.3522,11700.0
2005-04-20 14:00:00,45.62,45.62,45.56,45.56,2100.0,36.3203,36.3203,36.2726,36.2726,2100.0
2005-04-20 14:10:00,45.57,45.62,45.55,45.57,1800.0,36.2805,36.3203,36.2646,36.2805,1800.0
2005-04-20 14:20:00,45.63,45.63,45.53,45.57,7000.0,36.3283,36.3283,36.2487,36.2805,7000.0
2005-04-20 14:30:00,45.53,45.58,45.5,45.56,8700.0,36.2487,36.2885,36.2248,36.2726,8700.0
2005-04-20 14:40:00,45.51,45.51,45.51,45.51,600.0,36.2328,36.2328,36.2328,36.2328,600.0
2005-04-20 14:50:00,45.53,45.57,45.53,45.56,1500.0,36.2487,36.2805,36.2487,36.2726,1500.0
2005-04-20 15:00:00,45.59,45.63,45.58,45.63,8800.0,36.2965,36.3283,36.2885,36.3283,8800.0
2005-04-20 15:10:00,45.56,45.59,45.45,45.45,4500.0,36.2726,36.2965,36.185,36.185,4500.0
2005-04-20 15:20:00,45.45,45.49,45.42,45.49,5500.0,36.185,36.2168,36.1611,36.2168,5500.0
2005-04-20 15:30:00,45.45,45.46,45.38,45.4,34200.0,36.185,36.193,36.1293,36.1452,34200.0
2005-04-20 15:40:00,45.37,45.37,45.32,45.34,247400.0,36.1213,36.1213,36.0815,36.0974,247400.0
2005-04-20 15:50:00,45.34,45.43,45.34,45.41,511500.0,36.0974,36.1691,36.0974,36.1532,511500.0
2005-04-20 16:00:00,45.41,45.44,45.33,45.33,10500.0,36.1532,36.177,36.0895,36.0895,10500.0
2005-04-20 16:10:00,45.33,45.33,45.33,45.33,0.0,36.0895,36.0895,36.0895,36.0895,0.0
2005-04-21 09:30:00,45.78,45.95,45.78,45.85,21600.0,36.4477,36.5831,36.4477,36.5035,21600.0
2005-04-21 09:40:00,45.87,45.87,45.71,45.71,25400.0,36.5194,36.5194,36.392,36.392,25400.0
2005-04-21 09:50:00,45.71,45.9,45.71,45.9,20400.0,36.392,36.5433,36.392,36.5433,20400.0
2005-04-21 10:00:00,45.9,45.9,45.73,45.77,45100.0,36.5433,36.5433,36.4079,36.4398,45100.0
2005-04-21 10:10:00,45.72,45.83,45.72,45.77,7500.0,36.4,36.4875,36.4,36.4398,7500.0
2005-04-21 10:20:00,45.77,45.81,45.74,45.74,1900.0,36.4398,36.4716,36.4159,36.4159,1900.0
2005-04-21 10:30:00,45.75,45.84,45.75,45.84,2400.0,36.4238,36.4955,36.4238,36.4955,2400.0
2005-04-21 10:40:00,45.79,45.81,45.75,45.76,7600.0,36.4557,36.4716,36.4238,36.4318,7600.0
2005-04-21 10:50:00,45.8,45.82,45.79,45.82,1600.0,36.4637,36.4796,36.4557,36.4796,1600.0
2005-04-21 11:00:00,45.79,45.79,45.77,45.77,2300.0,36.4557,36.4557,36.4398,36.4398,2300.0
2005-04-21 11:10:00,45.75,45.77,45.73,45.73,3900.0,36.4238,36.4398,36.4079,36.4079,3900.0
2005-04-21 11:20:00,45.73,45.75,45.73,45.74,2600.0,36.4079,36.4238,36.4079,36.4159,2600.0
2005-04-21 11:30:00,45.78,45.78,45.73,45.73,2600.0,36.4477,36.4477,36.4079,36.4079,2600.0
2005-04-21 11:40:00,45.86,45.86,45.82,45.85,2200.0,36.5114,36.5114,36.4796,36.5035,2200.0
2005-04-21 11:50:00,45.86,45.88,45.81,45.88,1500.0,36.5114,36.5273,36.4716,36.5273,1500.0
2005-04-21 12:00:00,45.92,45.98,45.83,45.93,416100.0,36.5592,36.607,36.4875,36.5672,416100.0
2005-04-21 12:10:00,45.93,46.02,45.93,46.02,146600.0,36.5672,36.6388,36.5672,36.6388,146600.0
2005-04-21 12:20:00,45.97,46.03,45.97,45.98,78400.0,36.599,36.6468,36.599,36.607,78400.0
2005-04-21 12:30:00,45.98,46.02,45.98,46.01,2100.0,36.607,36.6388,36.607,36.6308,2100.0
2005-04-21 12:40:00,45.96,45.99,45.95,45.95,4100.0,36.591,36.6149,36.5831,36.5831,4100.0
2005-04-21 12:50:00,45.99,45.99,45.92,45.94,1400.0,36.6149,36.6149,36.5592,36.5751,1400.0
2005-04-21 13:00:00,45.91,46.0,45.91,46.0,7600.0,36.5512,36.6229,36.5512,36.6229,7600.0
2005-04-21 13:10:00,46.0,46.06,45.98,46.02,3900.0,36.6229,36.6707,36.607,36.6388,3900.0
2005-04-21 13:20:00,46.06,46.06,45.96,45.96,10800.0,36.6707,36.6707,36.591,36.591,10800.0
2005-04-21 13:30:00,46.0,46.08,45.99,46.08,5100.0,36.6229,36.6866,36.6149,36.6866,5100.0
2005-04-21 13:40:00,46.09,46.11,46.08,46.11,7200.0,36.6945,36.7105,36.6866,36.7105,7200.0
2005-04-21 13:50:00,46.11,46.11,46.06,46.09,2800.0,36.7105,36.7105,36.6707,36.6945,2800.0
2005-04-21 14:00:00,46.09,46.12,46.07,46.11,10700.0,36.6945,36.7184,36.6786,36.7105,10700.0
2005-04-21 14:10:00,46.12,46.22,46.12,46.22,7000.0,36.7184,36.798,36.7184,36.798,7000.0
2005-04-21 14:20:00,46.2,46.25,46.2,46.24,7300.0,36.7821,36.8219,36.7821,36.814,7300.0
2005-04-21 14:30:00,46.2,46.22,46.17,46.17,4300.0,36.7821,36.798,36.7582,36.7582,4300.0
2005-04-21 14:40:00,46.19,46.19,46.18,46.18,1600.0,36.7742,36.7742,36.7662,36.7662,1600.0
2005-04-21 14:50:00,46.21,46.24,46.21,46.22,3500.0,36.7901,36.814,36.7901,36.798,3500.0
2005-04-21 15:00:00,46.22,46.23,46.2,46.23,7000.0,36.798,36.806,36.7821,36.806,7000.0
2005-04-21 15:10:00,46.23,46.23,46.13,46.13,7400.0,36.806,36.806,36.7264,36.7264,7400.0
2005-04-21 15:20:00,46.2,46.22,46.14,46.22,11300.0,36.7821,36.798,36.7343,36.798,11300.0
2005-04-21 15:30:00,46.22,46.29,46.22,46.27,14400.0,36.798,36.8538,36.798,36.8378,14400.0
2005-04-21 15:40:00,46.27,46.28,46.23,46.23,13400.0,36.8378,36.8458,36.806,36.806,13400.0
2005-04-21 15:50:00,46.26,46.26,46.17,46.23,10900.0,36.8299,36.8299,36.7582,36.806,10900.0
2005-04-21 16:00:00,46.25,46.33,46.25,46.33,20300.0,36.8219,36.8856,36.8219,36.8856,20300.0
2005-04-21 16:10:00,46.33,46.33,46.33,46.33,0.0,36.8856,36.8856,36.8856,36.8856,0.0
2005-04-22 09:30:00,46.32,46.32,46.06,46.07,125000.0,36.8777,36.8777,36.6707,36.6786,125000.0
2005-04-22 09:40:00,46.1,46.1,46.03,46.06,33200.0,36.7025,36.7025,36.6468,36.6707,33200.0
2005-04-22 09:50:00,46.07,46.1,46.04,46.1,7900.0,36.6786,36.7025,36.6547,36.7025,7900.0
2005-04-22 10:00:00,46.08,46.08,46.07,46.07,5600.0,36.6866,36.6866,36.6786,36.6786,5600.0
2005-04-22 10:10:00,46.06,46.15,46.05,46.1,9000.0,36.6707,36.7423,36.6627,36.7025,9000.0
2005-04-22 10:20:00,46.08,46.09,46.02,46.07,10300.0,36.6866,36.6945,36.6388,36.6786,10300.0
2005-04-22 10:30:00,46.11,46.14,46.08,46.13,2800.0,36.7105,36.7343,36.6866,36.7264,2800.0
2005-04-22 10:40:00,46.13,46.14,46.07,46.07,6100.0,36.7264,36.7343,36.6786,36.6786,6100.0
2005-04-22 10:50:00,46.12,46.14,46.08,46.13,2600.0,36.7184,36.7343,36.6866,36.7264,2600.0
2005-04-22 11:00:00,46.14,46.19,46.13,46.15,2100.0,36.7343,36.7742,36.7264,36.7423,2100.0
2005-04-22 11:10:00,46.14,46.2,46.11,46.2,5800.0,36.7343,36.7821,36.7105,36.7821,5800.0
2005-04-22 11:20:00,46.18,46.21,46.13,46.13,12500.0,36.7662,36.7901,36.7264,36.7264,12500.0
2005-04-22 11:30:00,46.14,46.14,46.08,46.08,1900.0,36.7343,36.7343,36.6866,36.6866,1900.0
2005-04-22 11:40:00,46.03,46.08,46.03,46.08,6000.0,36.6468,36.6866,36.6468,36.6866,6000.0
2005-04-22 11:50:00,46.09,46.11,46.03,46.06,6600.0,36.6945,36.7105,36.6468,36.6707,6600.0
2005-04-22 12:00:00,46.02,46.02,45.94,45.97,3500.0,36.6388,36.6388,36.5751,36.599,3500.0
2005-04-22 12:10:00,45.96,46.01,45.96,46.01,2400.0,36.591,36.6308,36.591,36.6308,2400.0
2005-04-22 12:20:00,46.02,46.03,46.0,46.02,2900.0,36.6388,36.6468,36.6229,36.6388,2900.0
2005-04-22 12:30:00,46.02,46.03,45.98,46.01,1900.0,36.6388,36.6468,36.607,36.6308,1900.0
2005-04-22 12:40:00,46.04,46.08,46.04,46.06,6300.0,36.6547,36.6866,36.6547,36.6707,6300.0
2005-04-22 12:50:00,46.08,46.08,46.02,46.02,9400.0,36.6866,36.6866,36.6388,36.6388,9400.0
2005-04-22 13:00:00,46.03,46.05,46.0,46.0,3400.0,36.6468,36.6627,36.6229,36.6229,3400.0
2005-04-22 13:10:00,46.0,46.04,45.99,46.0,4100.0,36.6229,36.6547,36.6149,36.6229,4100.0
2005-04-22 13:20:00,46.0,46.02,46.0,46.02,16900.0,36.6229,36.6388,36.6229,36.6388,16900.0
2005-04-22 13:30:00,46.04,46.07,46.01,46.05,3400.0,36.6547,36.6786,36.6308,36.6627,3400.0
2005-04-22 13:40:00,46.08,46.08,45.99,46.04,1700.0,36.6866,36.6866,36.6149,36.6547,1700.0
2005-04-22 13:50:00,46.04,46.11,46.01,46.1,3500.0,36.6547,36.7105,36.6308,36.7025,3500.0
2005-04-22 14:00:00,46.05,46.08,46.01,46.01,3500.0,36.6627,36.6866,36.6308,36.6308,3500.0
2005-04-22 14:10:00,46.06,46.06,45.99,46.0,6500.0,36.6707,36.6707,36.6149,36.6229,6500.0
2005-04-22 14:20:00,46.0,46.02,45.95,45.97,3800.0,36.6229,36.6388,36.5831,36.599,3800.0
2005-04-22 14:30:00,45.99,46.01,45.9,45.9,5800.0,36.6149,36.6308,36.5433,36.5433,5800.0
2005-04-22 14:40:00,45.87,45.91,45.77,45.77,5000.0,36.5194,36.5512,36.4398,36.4398,5000.0
2005-04-22 14:50:00,45.79,45.87,45.78,45.87,10500.0,36.4557,36.5194,36.4477,36.5194,10500.0
2005-04-22 15:00:00,45.78,45.89,45.78,45.79,4700.0,36.4477,36.5353,36.4477,36.4557,4700.0
2005-04-22 15:10:00,45.82,45.82,45.68,45.71,4400.0,36.4796,36.4796,36.3681,36.392,4400.0
2005-04-22 15:20:00,45.74,45.77,45.55,45.55,7700.0,36.4159,36.4398,36.2646,36.2646,7700.0
2005-04-22 15:30:00,45.52,45.69,45.5,45.69,12200.0,36.2407,36.3761,36.2248,36.3761,12200.0
2005-04-22 15:40:00,45.66,45.73,45.63,45.67,25900.0,36.3522,36.4079,36.3283,36.3602,25900.0
2005-04-22 15:50:00,45.69,45.9,45.67,45.9,14400.0,36.3761,36.5433,36.3602,36.5433,14400.0
2005-04-22 16:00:00,45.9,45.9,45.9,45.9,0.0,36.5433,36.5433,36.5433,36.5433,0.0
2005-04-22 16:10:00,45.9,45.9,45.9,45.9,0.0,36.5433,36.5433,36.5433,36.5433,0.0
2005-04-25 09:30:00,46.22,46.22,46.02,46.07,14400.0,36.798,36.798,36.6388,36.6786,14400.0
2005-04-25 09:40:00,46.01,46.04,45.99,45.99,10300.0,36.6308,36.6547,36.6149,36.6149,10300.0
2005-04-25 09:50:00,46.06,46.06,46.06,46.06,100.0,36.6707,36.6707,36.6707,36.6707,100.0
2005-04-25 10:00:00,46.06,46.15,46.01,46.15,3500.0,36.6707,36.7423,36.6308,36.7423,3500.0
2005-04-25 10:10:00,46.16,46.23,46.16,46.16,5500.0,36.7503,36.806,36.7503,36.7503,5500.0
2005-04-25 10:20:00,46.17,46.2,46.14,46.19,6500.0,36.7582,36.7821,36.7343,36.7742,6500.0
2005-04-25 10:30:00,46.2,46.2,46.13,46.13,3200.0,36.7821,36.7821,36.7264,36.7264,3200.0
2005-04-25 10:40:00,46.18,46.18,46.14,46.14,1300.0,36.7662,36.7662,36.7343,36.7343,1300.0
2005-04-25 10:50:00,46.1,46.16,46.09,46.15,5800.0,36.7025,36.7503,36.6945,36.7423,5800.0
2005-04-25 11:00:00,46.15,46.21,46.15,46.21,5300.0,36.7423,36.7901,36.7423,36.7901,5300.0
2005-04-25 11:10:00,46.17,46.19,46.13,46.17,7400.0,36.7582,36.7742,36.7264,36.7582,7400.0
2005-04-25 11:20:00,46.16,46.19,46.12,46.17,8000.0,36.7503,36.7742,36.7184,36.7582,8000.0
2005-04-25 11:30:00,46.15,46.2,46.15,46.2,7500.0,36.7423,36.7821,36.7423,36.7821,7500.0
2005-04-25 11:40:00,46.2,46.23,46.19,46.23,3200.0,36.7821,36.806,36.7742,36.806,3200.0
2005-04-25 11:50:00,46.23,46.26,46.22,46.24,4800.0,36.806,36.8299,36.798,36.814,4800.0
2005-04-25 12:00:00,46.24,46.24,46.2,46.24,9100.0,36.814,36.814,36.7821,36.814,9100.0
2005-04-25 12:10:00,46.23,46.23,46.18,46.18,10400.0,36.806,36.806,36.7662,36.7662,10400.0
2005-04-25 12:20:00,46.16,46.18,46.14,46.18,4400.0,36.7503,36.7662,36.7343,36.7662,4400.0
2005-04-25 12:30:00,46.18,46.19,46.18,46.19,1000.0,36.7662,36.7742,36.7662,36.7742,1000.0
2005-04-25 12:40:00,46.18,46.21,46.16,46.16,6400.0,36.7662,36.7901,36.7503,36.7503,6400.0
2005-04-25 12:50:00,46.15,46.18,46.15,46.16,4400.0,36.7423,36.7662,36.7423,36.7503,4400.0
2005-04-25 13:00:00,46.16,46.16,46.12,46.12,5500.0,36.7503,36.7503,36.7184,36.7184,5500.0
2005-04-25 13:10:00,46.18,46.18,46.18,46.18,900.0,36.7662,36.7662,36.7662,36.7662,900.0
2005-04-25 13:20:00,46.17,46.17,46.12,46.16,3000.0,36.7582,36.7582,36.7184,36.7503,3000.0
2005-04-25 13:30:00,46.19,46.23,46.19,46.21,2400.0,36.7742,36.806,36.7742,36.7901,2400.0
2005-04-25 13:40:00,46.18,46.2,46.14,46.14,2600.0,36.7662,36.7821,36.7343,36.7343,2600.0
2005-04-25 13:50:00,46.11,46.13,46.11,46.11,1600.0,36.7105,36.7264,36.7105,36.7105,1600.0
2005-04-25 14:00:00,46.11,46.15,46.11,46.14,900.0,36.7105,36.7423,36.7105,36.7343,900.0
2005-04-25 14:10:00,46.16,46.17,46.12,46.12,800.0,36.7503,36.7582,36.7184,36.7184,800.0
2005-04-25 14:20:00,46.15,46.18,46.13,46.18,1500.0,36.7423,36.7662,36.7264,36.7662,1500.0
2005-04-25 14:30:00,46.14,46.2,46.14,46.16,49500.0,36.7343,36.7821,36.7343,36.7503,49500.0
2005-04-25 14:40:00,46.21,46.21,46.15,46.15,1600.0,36.7901,36.7901,36.7423,36.7423,1600.0
2005-04-25 14:50:00,46.14,46.15,46.1,46.12,3400.0,36.7343,36.7423,36.7025,36.7184,3400.0
2005-04-25 15:00:00,46.06,46.06,46.02,46.02,4100.0,36.6707,36.6707,36.6388,36.6388,4100.0
2005-04-25 15:10:00,46.01,46.04,45.97,46.0,15700.0,36.6308,36.6547,36.599,36.6229,15700.0
2005-04-25 15:20:00,46.0,46.09,46.0,46.09,13600.0,36.6229,36.6945,36.6229,36.6945,13600.0
2005-04-25 15:30:00,46.09,46.18,46.09,46.11,16600.0,36.6945,36.7662,36.6945,36.7105,16600.0
2005-04-25 15:40:00,46.12,46.19,46.12,46.19,27300.0,36.7184,36.7742,36.7184,36.7742,27300.0
2005-04-25 15:50:00,46.18,46.19,46.17,46.19,5600.0,36.7662,36.7742,36.7582,36.7742,5600.0
2005-04-25 16:00:00,46.24,46.31,46.24,46.31,4500.0,36.814,36.8697,36.814,36.8697,4500.0
2005-04-25 16:10:00,46.28,46.3,46.28,46.3,13100.0,36.8458,36.8617,36.8458,36.8617,13100.0
2005-04-26 09:30:00,46.22,46.22,46.1,46.14,20200.0,36.798,36.798,36.7025,36.7343,20200.0
2005-04-26 09:40:00,46.15,46.15,46.12,46.13,17500.0,36.7423,36.7423,36.7184,36.7264,17500.0
2005-04-26 09:50:00,46.15,46.16,46.1,46.11,6500.0,36.7423,36.7503,36.7025,36.7105,6500.0
2005-04-26 10:00:00,46.13,46.17,46.05,46.09,41900.0,36.7264,36.7582,36.6627,36.6945,41900.0
2005-04-26 10:10:00,46.09,46.19,46.09,46.19,9700.0,36.6945,36.7742,36.6945,36.7742,9700.0
2005-04-26 10:20:00,46.19,46.2,46.11,46.11,8300.0,36.7742,36.7821,36.7105,36.7105,8300.0
2005-04-26 10:30:00,46.11,46.21,46.11,46.18,9900.0,36.7105,36.7901,36.7105,36.7662,9900.0
2005-04-26 10:40:00,46.2,46.3,46.18,46.29,14300.0,36.7821,36.8617,36.7662,36.8538,14300.0
2005-04-26 10:50:00,46.32,46.4,46.3,46.38,28500.0,36.8777,36.9413,36.8617,36.9254,28500.0
2005-04-26 11:00:00,46.4,46.41,46.31,46.37,8100.0,36.9413,36.9493,36.8697,36.9175,8100.0
2005-04-26 11:10:00,46.39,46.39,46.3,46.35,8200.0,36.9334,36.9334,36.8617,36.9015,8200.0
2005-04-26 11:20:00,46.32,46.34,46.24,46.31,15600.0,36.8777,36.8936,36.814,36.8697,15600.0
2005-04-26 11:30:00,46.3,46.33,46.28,46.3,8300.0,36.8617,36.8856,36.8458,36.8617,8300.0
2005-04-26 11:40:00,46.3,46.32,46.28,46.3,5200.0,36.8617,36.8777,36.8458,36.8617,5200.0
2005-04-26 11:50:00,46.26,46.28,46.25,46.27,15800.0,36.8299,36.8458,36.8219,36.8378,15800.0
2005-04-26 12:00:00,46.29,46.29,46.23,46.23,6300.0,36.8538,36.8538,36.806,36.806,6300.0
2005-04-26 12:10:00,46.2,46.23,46.2,46.23,2900.0,36.7821,36.806,36.7821,36.806,2900.0
2005-04-26 12:20:00,46.23,46.25,46.2,46.2,3100.0,36.806,36.8219,36.7821,36.7821,3100.0
2005-04-26 12:30:00,46.23,46.23,46.2,46.2,2100.0,36.806,36.806,36.7821,36.7821,2100.0
2005-04-26 12:40:00,46.15,46.24,46.15,46.23,5200.0,36.7423,36.814,36.7423,36.806,5200.0
2005-04-26 12:50:00,46.22,46.22,46.18,46.18,1600.0,36.798,36.798,36.7662,36.7662,1600.0
2005-04-26 13:00:00,46.16,46.17,46.11,46.17,5600.0,36.7503,36.7582,36.7105,36.7582,5600.0
2005-04-26 13:10:00,46.11,46.2,46.1,46.15,30700.0,36.7105,36.7821,36.7025,36.7423,30700.0
2005-04-26 13:20:00,46.17,46.19,46.04,46.08,33800.0,36.7582,36.7742,36.6547,36.6866,33800.0
2005-04-26 13:30:00,46.07,46.13,46.03,46.06,10000.0,36.6786,36.7264,36.6468,36.6707,10000.0
2005-04-26 13:40:00,46.13,46.16,46.07,46.16,23100.0,36.7264,36.7503,36.6786,36.7503,23100.0
2005-04-26 13:50:00,46.14,46.2,46.09,46.16,3000.0,36.7343,36.7821,36.6945,36.7503,3000.0
2005-04-26 14:00:00,46.13,46.16,46.0,46.0,3200.0,36.7264,36.7503,36.6229,36.6229,3200.0
2005-04-26 14:10:00,46.09,46.1,45.99,46.0,4300.0,36.6945,36.7025,36.6149,36.6229,4300.0
2005-04-26 14:20:00,46.0,46.01,45.94,45.94,4900.0,36.6229,36.6308,36.5751,36.5751,4900.0
2005-04-26 14:30:00,46.01,46.05,45.96,46.0,31100.0,36.6308,36.6627,36.591,36.6229,31100.0
2005-04-26 14:40:00,46.01,46.04,45.94,45.96,12800.0,36.6308,36.6547,36.5751,36.591,12800.0
2005-04-26 14:50:00,45.93,45.97,45.88,45.88,9000.0,36.5672,36.599,36.5273,36.5273,9000.0
2005-04-26 15:00:00,45.93,46.02,45.91,45.96,5300.0,36.5672,36.6388,36.5512,36.591,5300.0
2005-04-26 15:10:00,45.96,46.03,45.96,45.96,6600.0,36.591,36.6468,36.591,36.591,6600.0
2005-04-26 15:20:00,45.99,46.05,45.97,46.05,50300.0,36.6149,36.6627,36.599,36.6627,50300.0
2005-04-26 15:30:00,46.01,46.03,46.0,46.02,2600.0,36.6308,36.6468,36.6229,36.6388,2600.0
2005-04-26 15:40:00,46.0,46.0,45.9,45.94,10000.0,36.6229,36.6229,36.5433,36.5751,10000.0
2005-04-26 15:50:00,45.95,45.95,45.87,45.91,14600.0,36.5831,36.5831,36.5194,36.5512,14600.0
2005-04-26 16:00:00,45.85,45.85,45.85,45.85,23900.0,36.5035,36.5035,36.5035,36.5035,23900.0
2005-04-26 16:10:00,45.85,45.85,45.85,45.85,0.0,36.5035,36.5035,36.5035,36.5035,0.0
2005-04-27 09:30:00,45.88,45.88,45.7,45.7,20700.0,36.5273,36.5273,36.384,36.384,20700.0
2005-04-27 09:40:00,45.65,45.66,45.61,45.66,38700.0,36.3442,36.3522,36.3124,36.3522,38700.0
2005-04-27 09:50:00,45.66,45.69,45.58,45.58,7400.0,36.3522,36.3761,36.2885,36.2885,7400.0
2005-04-27 10:00:00,45.52,45.58,45.52,45.57,7000.0,36.2407,36.2885,36.2407,36.2805,7000.0
2005-04-27 10:10:00,45.52,45.61,45.52,45.61,2700.0,36.2407,36.3124,36.2407,36.3124,2700.0
2005-04-27 10:20:00,45.63,45.63,45.53,45.57,1200.0,36.3283,36.3283,36.2487,36.2805,1200.0
2005-04-27 10:30:00,45.66,45.83,45.63,45.75,20600.0,36.3522,36.4875,36.3283,36.4238,20600.0
2005-04-27 10:40:00,45.73,45.77,45.73,45.77,6100.0,36.4079,36.4398,36.4079,36.4398,6100.0
2005-04-27 10:50:00,45.78,45.81,45.74,45.81,11700.0,36.4477,36.4716,36.4159,36.4716,11700.0
2005-04-27 11:00:00,45.8,45.8,45.75,45.75,7800.0,36.4637,36.4637,36.4238,36.4238,7800.0
2005-04-27 11:10:00,45.73,45.74,45.71,45.74,7800.0,36.4079,36.4159,36.392,36.4159,7800.0
2005-04-27 11:20:00,45.74,45.91,45.73,45.91,8500.0,36.4159,36.5512,36.4079,36.5512,8500.0
2005-04-27 11:30:00,45.9,45.95,45.89,45.91,23300.0,36.5433,36.5831,36.5353,36.5512,23300.0
2005-04-27 11:40:00,45.86,45.88,45.82,45.84,10300.0,36.5114,36.5273,36.4796,36.4955,10300.0
2005-04-27 11:50:00,45.86,45.93,45.86,45.93,7700.0,36.5114,36.5672,36.5114,36.5672,7700.0
2005-04-27 12:00:00,45.95,46.09,45.95,46.06,6000.0,36.5831,36.6945,36.5831,36.6707,6000.0
2005-04-27 12:10:00,46.05,46.05,45.99,45.99,8700.0,36.6627,36.6627,36.6149,36.6149,8700.0
2005-04-27 12:20:00,46.01,46.01,45.97,45.99,24100.0,36.6308,36.6308,36.599,36.6149,24100.0
2005-04-27 12:30:00,45.99,45.99,45.95,45.98,5300.0,36.6149,36.6149,36.5831,36.607,5300.0
2005-04-27 12:40:00,45.98,46.03,45.98,46.0,14400.0,36.607,36.6468,36.607,36.6229,14400.0
2005-04-27 12:50:00,45.97,46.0,45.92,46.0,5200.0,36.599,36.6229,36.5592,36.6229,5200.0
2005-04-27 13:00:00,46.0,46.07,45.97,46.05,5700.0,36.6229,36.6786,36.599,36.6627,5700.0
2005-04-27 13:10:00,46.08,46.19,46.08,46.15,5200.0,36.6866,36.7742,36.6866,36.7423,5200.0
2005-04-27 13:20:00,46.15,46.15,46.05,46.1,4900.0,36.7423,36.7423,36.6627,36.7025,4900.0
2005-04-27 13:30:00,46.11,46.16,46.06,46.14,10500.0,36.7105,36.7503,36.6707,36.7343,10500.0
2005-04-27 13:40:00,46.06,46.11,46.01,46.09,14300.0,36.6707,36.7105,36.6308,36.6945,14300.0
2005-04-27 13:50:00,46.03,46.11,46.02,46.07,15900.0,36.6468,36.7105,36.6388,36.6786,15900.0
2005-04-27 14:00:00,46.05,46.11,46.05,46.09,59400.0,36.6627,36.7105,36.6627,36.6945,59400.0
2005-04-27 14:10:00,46.05,46.05,45.99,46.0,209100.0,36.6627,36.6627,36.6149,36.6229,209100.0
2005-04-27 14:20:00,46.03,46.08,46.0,46.06,170100.0,36.6468,36.6866,36.6229,36.6707,170100.0
2005-04-27 14:30:00,46.06,46.08,46.03,46.06,152200.0,36.6707,36.6866,36.6468,36.6707,152200.0
2005-04-27 14:40:00,46.04,46.05,46.0,46.05,69600.0,36.6547,36.6627,36.6229,36.6627,69600.0
2005-04-27 14:50:00,46.01,46.11,46.01,46.11,25900.0,36.6308,36.7105,36.6308,36.7105,25900.0
2005-04-27 15:00:00,46.14,46.16,46.05,46.05,13500.0,36.7343,36.7503,36.6627,36.6627,13500.0
2005-04-27 15:10:00,46.01,46.1,46.01,46.09,51800.0,36.6308,36.7025,36.6308,36.6945,51800.0
2005-04-27 15:20:00,46.09,46.1,46.0,46.05,7700.0,36.6945,36.7025,36.6229,36.6627,7700.0
2005-04-27 15:30:00,45.99,46.05,45.98,46.02,12300.0,36.6149,36.6627,36.607,36.6388,12300.0
2005-04-27 15:40:00,46.01,46.07,45.98,46.05,9600.0,36.6308,36.6786,36.607,36.6627,9600.0
2005-04-27 15:50:00,46.06,46.1,46.04,46.08,24000.0,36.6707,36.7025,36.6547,36.6866,24000.0
2005-04-27 16:00:00,46.03,46.03,46.03,46.03,600.0,36.6468,36.6468,36.6468,36.6468,600.0
2005-04-27 16:10:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-04-28 09:30:00,45.85,46.07,45.85,45.92,15400.0,36.5035,36.6786,36.5035,36.5592,15400.0
2005-04-28 09:40:00,45.95,45.95,45.83,45.87,16700.0,36.5831,36.5831,36.4875,36.5194,16700.0
2005-04-28 09:50:00,45.8,45.83,45.74,45.78,5400.0,36.4637,36.4875,36.4159,36.4477,5400.0
2005-04-28 10:00:00,45.77,45.89,45.77,45.85,4300.0,36.4398,36.5353,36.4398,36.5035,4300.0
2005-04-28 10:10:00,45.87,45.92,45.84,45.87,13400.0,36.5194,36.5592,36.4955,36.5194,13400.0
2005-04-28 10:20:00,45.86,45.98,45.85,45.96,13000.0,36.5114,36.607,36.5035,36.591,13000.0
2005-04-28 10:30:00,45.99,46.06,45.92,45.92,14100.0,36.6149,36.6707,36.5592,36.5592,14100.0
2005-04-28 10:40:00,45.91,45.95,45.91,45.95,7700.0,36.5512,36.5831,36.5512,36.5831,7700.0
2005-04-28 10:50:00,45.95,45.95,45.87,45.91,10200.0,36.5831,36.5831,36.5194,36.5512,10200.0
2005-04-28 11:00:00,45.93,45.93,45.9,45.92,13500.0,36.5672,36.5672,36.5433,36.5592,13500.0
2005-04-28 11:10:00,45.92,45.98,45.87,45.95,2600.0,36.5592,36.607,36.5194,36.5831,2600.0
2005-04-28 11:20:00,45.96,45.96,45.9,45.9,14100.0,36.591,36.591,36.5433,36.5433,14100.0
2005-04-28 11:30:00,45.89,45.89,45.8,45.8,5200.0,36.5353,36.5353,36.4637,36.4637,5200.0
2005-04-28 11:40:00,45.82,45.84,45.78,45.83,26600.0,36.4796,36.4955,36.4477,36.4875,26600.0
2005-04-28 11:50:00,45.84,45.84,45.8,45.84,9100.0,36.4955,36.4955,36.4637,36.4955,9100.0
2005-04-28 12:00:00,45.84,45.84,45.76,45.76,3200.0,36.4955,36.4955,36.4318,36.4318,3200.0
2005-04-28 12:10:00,45.76,45.79,45.75,45.79,2000.0,36.4318,36.4557,36.4238,36.4557,2000.0
2005-04-28 12:20:00,45.78,45.78,45.74,45.77,103000.0,36.4477,36.4477,36.4159,36.4398,103000.0
2005-04-28 12:30:00,45.78,45.83,45.78,45.83,3400.0,36.4477,36.4875,36.4477,36.4875,3400.0
2005-04-28 12:40:00,45.8,45.85,45.8,45.82,6300.0,36.4637,36.5035,36.4637,36.4796,6300.0
2005-04-28 12:50:00,45.84,45.86,45.8,45.82,3600.0,36.4955,36.5114,36.4637,36.4796,3600.0
2005-04-28 13:00:00,45.79,45.83,45.79,45.82,1500.0,36.4557,36.4875,36.4557,36.4796,1500.0
2005-04-28 13:10:00,45.83,45.84,45.79,45.79,2100.0,36.4875,36.4955,36.4557,36.4557,2100.0
2005-04-28 13:20:00,45.78,45.85,45.78,45.81,1900.0,36.4477,36.5035,36.4477,36.4716,1900.0
2005-04-28 13:30:00,45.78,45.8,45.75,45.8,3100.0,36.4477,36.4637,36.4238,36.4637,3100.0
2005-04-28 13:40:00,45.8,45.86,45.78,45.82,6300.0,36.4637,36.5114,36.4477,36.4796,6300.0
2005-04-28 13:50:00,45.85,45.97,45.85,45.97,2800.0,36.5035,36.599,36.5035,36.599,2800.0
2005-04-28 14:00:00,45.92,45.92,45.86,45.86,2300.0,36.5592,36.5592,36.5114,36.5114,2300.0
2005-04-28 14:10:00,45.85,45.86,45.82,45.82,3900.0,36.5035,36.5114,36.4796,36.4796,3900.0
2005-04-28 14:20:00,45.77,45.77,45.64,45.67,4200.0,36.4398,36.4398,36.3363,36.3602,4200.0
2005-04-28 14:30:00,45.69,45.69,45.63,45.65,2700.0,36.3761,36.3761,36.3283,36.3442,2700.0
2005-04-28 14:40:00,45.66,45.7,45.6,45.6,8000.0,36.3522,36.384,36.3044,36.3044,8000.0
2005-04-28 14:50:00,45.62,45.73,45.59,45.73,6600.0,36.3203,36.4079,36.2965,36.4079,6600.0
2005-04-28 15:00:00,45.73,45.73,45.67,45.69,9800.0,36.4079,36.4079,36.3602,36.3761,9800.0
2005-04-28 15:10:00,45.67,45.73,45.66,45.71,114900.0,36.3602,36.4079,36.3522,36.392,114900.0
2005-04-28 15:20:00,45.71,45.75,45.69,45.73,6900.0,36.392,36.4238,36.3761,36.4079,6900.0
2005-04-28 15:30:00,45.73,45.73,45.62,45.65,8000.0,36.4079,36.4079,36.3203,36.3442,8000.0
2005-04-28 15:40:00,45.7,45.71,45.61,45.67,5400.0,36.384,36.392,36.3124,36.3602,5400.0
2005-04-28 15:50:00,45.67,45.67,45.55,45.6,13500.0,36.3602,36.3602,36.2646,36.3044,13500.0
2005-04-28 16:00:00,45.6,45.6,45.6,45.6,0.0,36.3044,36.3044,36.3044,36.3044,0.0
2005-04-28 16:10:00,45.6,45.6,45.6,45.6,0.0,36.3044,36.3044,36.3044,36.3044,0.0
2005-04-29 09:30:00,45.74,45.94,45.74,45.83,24900.0,36.4159,36.5751,36.4159,36.4875,24900.0
2005-04-29 09:40:00,45.82,45.82,45.75,45.76,9100.0,36.4796,36.4796,36.4238,36.4318,9100.0
2005-04-29 09:50:00,45.76,45.78,45.67,45.73,7900.0,36.4318,36.4477,36.3602,36.4079,7900.0
2005-04-29 10:00:00,45.83,45.84,45.64,45.67,6200.0,36.4875,36.4955,36.3363,36.3602,6200.0
2005-04-29 10:10:00,45.65,45.67,45.55,45.67,12200.0,36.3442,36.3602,36.2646,36.3602,12200.0
2005-04-29 10:20:00,45.67,45.67,45.54,45.55,74700.0,36.3602,36.3602,36.2567,36.2646,74700.0
2005-04-29 10:30:00,45.55,45.58,45.44,45.44,110000.0,36.2646,36.2885,36.177,36.177,110000.0
2005-04-29 10:40:00,45.47,45.47,45.35,45.35,4700.0,36.2009,36.2009,36.1054,36.1054,4700.0
2005-04-29 10:50:00,45.39,45.47,45.36,45.47,3500.0,36.1372,36.2009,36.1133,36.2009,3500.0
2005-04-29 11:00:00,45.49,45.62,45.47,45.62,2800.0,36.2168,36.3203,36.2009,36.3203,2800.0
2005-04-29 11:10:00,45.61,45.63,45.58,45.59,10000.0,36.3124,36.3283,36.2885,36.2965,10000.0
2005-04-29 11:20:00,45.6,45.6,45.51,45.54,4500.0,36.3044,36.3044,36.2328,36.2567,4500.0
2005-04-29 11:30:00,45.55,45.55,45.44,45.44,5600.0,36.2646,36.2646,36.177,36.177,5600.0
2005-04-29 11:40:00,45.51,45.52,45.43,45.48,7400.0,36.2328,36.2407,36.1691,36.2089,7400.0
2005-04-29 11:50:00,45.5,45.55,45.48,45.52,27700.0,36.2248,36.2646,36.2089,36.2407,27700.0
2005-04-29 12:00:00,45.52,45.55,45.5,45.5,6900.0,36.2407,36.2646,36.2248,36.2248,6900.0
2005-04-29 12:10:00,45.49,45.5,45.44,45.44,4000.0,36.2168,36.2248,36.177,36.177,4000.0
2005-04-29 12:20:00,45.44,45.46,45.43,45.44,4600.0,36.177,36.193,36.1691,36.177,4600.0
2005-04-29 12:30:00,45.44,45.48,45.44,45.48,21100.0,36.177,36.2089,36.177,36.2089,21100.0
2005-04-29 12:40:00,45.51,45.54,45.49,45.49,2500.0,36.2328,36.2567,36.2168,36.2168,2500.0
2005-04-29 12:50:00,45.49,45.49,45.49,45.49,0.0,36.2168,36.2168,36.2168,36.2168,0.0
2005-04-29 13:00:00,45.55,45.65,45.55,45.65,1200.0,36.2646,36.3442,36.2646,36.3442,1200.0
2005-04-29 13:10:00,45.65,45.65,45.64,45.64,900.0,36.3442,36.3442,36.3363,36.3363,900.0
2005-04-29 13:20:00,45.69,45.69,45.63,45.64,22200.0,36.3761,36.3761,36.3283,36.3363,22200.0
2005-04-29 13:30:00,45.65,45.65,45.55,45.55,6100.0,36.3442,36.3442,36.2646,36.2646,6100.0
2005-04-29 13:40:00,45.54,45.62,45.53,45.62,3100.0,36.2567,36.3203,36.2487,36.3203,3100.0
2005-04-29 13:50:00,45.63,45.63,45.58,45.63,700.0,36.3283,36.3283,36.2885,36.3283,700.0
2005-04-29 14:00:00,45.69,45.71,45.69,45.69,900.0,36.3761,36.392,36.3761,36.3761,900.0
2005-04-29 14:10:00,45.69,45.69,45.64,45.65,4700.0,36.3761,36.3761,36.3363,36.3442,4700.0
2005-04-29 14:20:00,45.67,45.71,45.64,45.69,3100.0,36.3602,36.392,36.3363,36.3761,3100.0
2005-04-29 14:30:00,45.78,45.97,45.76,45.97,5100.0,36.4477,36.599,36.4318,36.599,5100.0
2005-04-29 14:40:00,45.92,45.96,45.87,45.96,8400.0,36.5592,36.591,36.5194,36.591,8400.0
2005-04-29 14:50:00,46.0,46.0,45.93,45.95,8800.0,36.6229,36.6229,36.5672,36.5831,8800.0
2005-04-29 15:00:00,45.93,45.93,45.84,45.9,4400.0,36.5672,36.5672,36.4955,36.5433,4400.0
2005-04-29 15:10:00,45.92,45.93,45.91,45.93,7800.0,36.5592,36.5672,36.5512,36.5672,7800.0
2005-04-29 15:20:00,45.92,45.94,45.89,45.92,3200.0,36.5592,36.5751,36.5353,36.5592,3200.0
2005-04-29 15:30:00,45.94,45.98,45.92,45.95,12300.0,36.5751,36.607,36.5592,36.5831,12300.0
2005-04-29 15:40:00,46.01,46.04,46.0,46.03,2800.0,36.6308,36.6547,36.6229,36.6468,2800.0
2005-04-29 15:50:00,46.01,46.05,46.01,46.03,18400.0,36.6308,36.6627,36.6308,36.6468,18400.0
2005-04-29 16:00:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-04-29 16:10:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-05-02 09:30:00,46.03,46.35,46.03,46.25,19200.0,36.6468,36.9015,36.6468,36.8219,19200.0
2005-05-02 09:40:00,46.14,46.22,46.14,46.22,700.0,36.7343,36.798,36.7343,36.798,700.0
2005-05-02 09:50:00,46.26,46.3,46.24,46.3,3000.0,36.8299,36.8617,36.814,36.8617,3000.0
2005-05-02 10:00:00,46.31,46.31,46.24,46.26,6400.0,36.8697,36.8697,36.814,36.8299,6400.0
2005-05-02 10:10:00,46.31,46.31,46.22,46.25,5400.0,36.8697,36.8697,36.798,36.8219,5400.0
2005-05-02 10:20:00,46.27,46.27,46.23,46.25,7200.0,36.8378,36.8378,36.806,36.8219,7200.0
2005-05-02 10:30:00,46.23,46.24,46.15,46.17,5700.0,36.806,36.814,36.7423,36.7582,5700.0
2005-05-02 10:40:00,46.16,46.25,46.16,46.22,12900.0,36.7503,36.8219,36.7503,36.798,12900.0
2005-05-02 10:50:00,46.25,46.25,46.2,46.21,11200.0,36.8219,36.8219,36.7821,36.7901,11200.0
2005-05-02 11:00:00,46.21,46.22,46.18,46.2,9100.0,36.7901,36.798,36.7662,36.7821,9100.0
2005-05-02 11:10:00,46.18,46.21,46.15,46.19,3100.0,36.7662,36.7901,36.7423,36.7742,3100.0
2005-05-02 11:20:00,46.18,46.21,46.15,46.17,9500.0,36.7662,36.7901,36.7423,36.7582,9500.0
2005-05-02 11:30:00,46.19,46.19,46.15,46.15,3800.0,36.7742,36.7742,36.7423,36.7423,3800.0
2005-05-02 11:40:00,46.16,46.16,46.1,46.14,2600.0,36.7503,36.7503,36.7025,36.7343,2600.0
2005-05-02 11:50:00,46.15,46.17,46.08,46.11,12700.0,36.7423,36.7582,36.6866,36.7105,12700.0
2005-05-02 12:00:00,46.15,46.15,46.13,46.15,2100.0,36.7423,36.7423,36.7264,36.7423,2100.0
2005-05-02 12:10:00,46.15,46.16,46.13,46.13,1100.0,36.7423,36.7503,36.7264,36.7264,1100.0
2005-05-02 12:20:00,46.18,46.2,46.17,46.17,1000.0,36.7662,36.7821,36.7582,36.7582,1000.0
2005-05-02 12:30:00,46.2,46.22,46.2,46.22,4100.0,36.7821,36.798,36.7821,36.798,4100.0
2005-05-02 12:40:00,46.22,46.22,46.19,46.21,2500.0,36.798,36.798,36.7742,36.7901,2500.0
2005-05-02 12:50:00,46.19,46.22,46.19,46.2,4900.0,36.7742,36.798,36.7742,36.7821,4900.0
2005-05-02 13:00:00,46.19,46.2,46.19,46.2,300.0,36.7742,36.7821,36.7742,36.7821,300.0
2005-05-02 13:10:00,46.2,46.2,46.18,46.18,7000.0,36.7821,36.7821,36.7662,36.7662,7000.0
2005-05-02 13:20:00,46.17,46.17,46.15,46.15,3600.0,36.7582,36.7582,36.7423,36.7423,3600.0
2005-05-02 13:30:00,46.15,46.15,46.12,46.13,1300.0,36.7423,36.7423,36.7184,36.7264,1300.0
2005-05-02 13:40:00,46.13,46.16,46.1,46.13,2300.0,36.7264,36.7503,36.7025,36.7264,2300.0
2005-05-02 13:50:00,46.11,46.16,46.11,46.15,11200.0,36.7105,36.7503,36.7105,36.7423,11200.0
2005-05-02 14:00:00,46.15,46.15,46.02,46.04,8600.0,36.7423,36.7423,36.6388,36.6547,8600.0
2005-05-02 14:10:00,46.05,46.08,46.04,46.07,76400.0,36.6627,36.6866,36.6547,36.6786,76400.0
2005-05-02 14:20:00,46.05,46.09,46.01,46.08,83300.0,36.6627,36.6945,36.6308,36.6866,83300.0
2005-05-02 14:30:00,46.06,46.1,46.06,46.1,4300.0,36.6707,36.7025,36.6707,36.7025,4300.0
2005-05-02 14:40:00,46.14,46.15,46.1,46.15,6100.0,36.7343,36.7423,36.7025,36.7423,6100.0
2005-05-02 14:50:00,46.14,46.14,46.14,46.14,12000.0,36.7343,36.7343,36.7343,36.7343,12000.0
2005-05-02 15:00:00,46.11,46.12,46.09,46.11,2100.0,36.7105,36.7184,36.6945,36.7105,2100.0
2005-05-02 15:10:00,46.12,46.17,46.12,46.14,8400.0,36.7184,36.7582,36.7184,36.7343,8400.0
2005-05-02 15:20:00,46.14,46.2,46.12,46.2,6600.0,36.7343,36.7821,36.7184,36.7821,6600.0
2005-05-02 15:30:00,46.18,46.22,46.18,46.19,1200.0,36.7662,36.798,36.7662,36.7742,1200.0
2005-05-02 15:40:00,46.19,46.26,46.19,46.24,4900.0,36.7742,36.8299,36.7742,36.814,4900.0
2005-05-02 15:50:00,46.28,46.28,46.22,46.28,16000.0,36.8458,36.8458,36.798,36.8458,16000.0
2005-05-02 16:00:00,46.28,46.28,46.28,46.28,0.0,36.8458,36.8458,36.8458,36.8458,0.0
2005-05-02 16:10:00,46.28,46.28,46.28,46.28,0.0,36.8458,36.8458,36.8458,36.8458,0.0
2005-05-03 09:30:00,46.34,46.34,46.24,46.25,45600.0,36.8936,36.8936,36.814,36.8219,45600.0
2005-05-03 09:40:00,46.26,46.26,46.23,46.23,3500.0,36.8299,36.8299,36.806,36.806,3500.0
2005-05-03 09:50:00,46.26,46.26,46.26,46.26,100.0,36.8299,36.8299,36.8299,36.8299,100.0
2005-05-03 10:00:00,46.32,46.33,46.29,46.29,10900.0,36.8777,36.8856,36.8538,36.8538,10900.0
2005-05-03 10:10:00,46.29,46.33,46.28,46.28,3300.0,36.8538,36.8856,36.8458,36.8458,3300.0
2005-05-03 10:20:00,46.3,46.32,46.27,46.27,31800.0,36.8617,36.8777,36.8378,36.8378,31800.0
2005-05-03 10:30:00,46.3,46.32,46.3,46.31,37400.0,36.8617,36.8777,36.8617,36.8697,37400.0
2005-05-03 10:40:00,46.31,46.39,46.3,46.39,80700.0,36.8697,36.9334,36.8617,36.9334,80700.0
2005-05-03 10:50:00,46.29,46.29,46.29,46.29,38100.0,36.8538,36.8538,36.8538,36.8538,38100.0
2005-05-03 11:00:00,46.29,46.3,46.29,46.3,2000.0,36.8538,36.8617,36.8538,36.8617,2000.0
2005-05-03 11:10:00,46.3,46.3,46.28,46.3,18400.0,36.8617,36.8617,36.8458,36.8617,18400.0
2005-05-03 11:20:00,46.32,46.33,46.31,46.32,4700.0,36.8777,36.8856,36.8697,36.8777,4700.0
2005-05-03 11:30:00,46.3,46.35,46.28,46.3,107900.0,36.8617,36.9015,36.8458,36.8617,107900.0
2005-05-03 11:40:00,46.31,46.33,46.29,46.29,8100.0,36.8697,36.8856,36.8538,36.8538,8100.0
2005-05-03 11:50:00,46.3,46.31,46.3,46.31,35800.0,36.8617,36.8697,36.8617,36.8697,35800.0
2005-05-03 12:00:00,46.31,46.31,46.27,46.31,1500.0,36.8697,36.8697,36.8378,36.8697,1500.0
2005-05-03 12:10:00,46.29,46.29,46.27,46.27,19800.0,36.8538,36.8538,36.8378,36.8378,19800.0
2005-05-03 12:20:00,46.27,46.3,46.27,46.29,55200.0,36.8378,36.8617,36.8378,36.8538,55200.0
2005-05-03 12:30:00,46.3,46.3,46.29,46.29,5600.0,36.8617,36.8617,36.8538,36.8538,5600.0
2005-05-03 12:40:00,46.29,46.29,46.26,46.29,800.0,36.8538,36.8538,36.8299,36.8538,800.0
2005-05-03 12:50:00,46.29,46.32,46.27,46.32,4100.0,36.8538,36.8777,36.8378,36.8777,4100.0
2005-05-03 13:00:00,46.33,46.33,46.25,46.32,800.0,36.8856,36.8856,36.8219,36.8777,800.0
2005-05-03 13:10:00,46.3,46.3,46.27,46.3,10000.0,36.8617,36.8617,36.8378,36.8617,10000.0
2005-05-03 13:20:00,46.3,46.3,46.3,46.3,1100.0,36.8617,36.8617,36.8617,36.8617,1100.0
2005-05-03 13:30:00,46.3,46.33,46.3,46.33,400.0,36.8617,36.8856,36.8617,36.8856,400.0
2005-05-03 13:40:00,46.33,46.33,46.31,46.31,700.0,36.8856,36.8856,36.8697,36.8697,700.0
2005-05-03 13:50:00,46.31,46.31,46.29,46.29,600.0,36.8697,36.8697,36.8538,36.8538,600.0
2005-05-03 14:00:00,46.36,46.36,46.29,46.29,2200.0,36.9095,36.9095,36.8538,36.8538,2200.0
2005-05-03 14:10:00,46.36,46.36,46.32,46.36,1500.0,36.9095,36.9095,36.8777,36.9095,1500.0
2005-05-03 14:20:00,46.21,46.38,46.21,46.3,66400.0,36.7901,36.9254,36.7901,36.8617,66400.0
2005-05-03 14:30:00,46.35,46.55,46.35,46.52,113800.0,36.9015,37.0608,36.9015,37.0369,113800.0
2005-05-03 14:40:00,46.49,46.49,46.44,46.44,69400.0,37.013,37.013,36.9732,36.9732,69400.0
2005-05-03 14:50:00,46.43,46.44,46.43,46.44,87000.0,36.9652,36.9732,36.9652,36.9732,87000.0
2005-05-03 15:00:00,46.39,46.39,46.17,46.17,10300.0,36.9334,36.9334,36.7582,36.7582,10300.0
2005-05-03 15:10:00,46.21,46.22,46.17,46.17,8800.0,36.7901,36.798,36.7582,36.7582,8800.0
2005-05-03 15:20:00,46.2,46.27,46.2,46.27,34600.0,36.7821,36.8378,36.7821,36.8378,34600.0
2005-05-03 15:30:00,46.23,46.25,46.21,46.25,23800.0,36.806,36.8219,36.7901,36.8219,23800.0
2005-05-03 15:40:00,46.24,46.24,46.17,46.23,6300.0,36.814,36.814,36.7582,36.806,6300.0
2005-05-03 15:50:00,46.21,46.21,46.14,46.14,46400.0,36.7901,36.7901,36.7343,36.7343,46400.0
2005-05-03 16:00:00,46.31,46.39,46.31,46.39,700.0,36.8697,36.9334,36.8697,36.9334,700.0
2005-05-03 16:10:00,46.39,46.39,46.39,46.39,0.0,36.9334,36.9334,36.9334,36.9334,0.0
2005-05-04 09:30:00,46.65,46.65,46.42,46.49,20100.0,37.1404,37.1404,36.9573,37.013,20100.0
2005-05-04 09:40:00,46.51,46.51,46.42,46.42,30400.0,37.0289,37.0289,36.9573,36.9573,30400.0
2005-05-04 09:50:00,46.4,46.46,46.39,46.46,1400.0,36.9413,36.9891,36.9334,36.9891,1400.0
2005-05-04 10:00:00,46.46,46.55,46.46,46.51,36400.0,36.9891,37.0608,36.9891,37.0289,36400.0
2005-05-04 10:10:00,46.47,46.51,46.47,46.48,4900.0,36.9971,37.0289,36.9971,37.005,4900.0
2005-05-04 10:20:00,46.48,46.52,46.46,46.51,47200.0,37.005,37.0369,36.9891,37.0289,47200.0
2005-05-04 10:30:00,46.55,46.65,46.55,46.63,2900.0,37.0608,37.1404,37.0608,37.1245,2900.0
2005-05-04 10:40:00,46.62,46.65,46.61,46.61,5000.0,37.1165,37.1404,37.1085,37.1085,5000.0
2005-05-04 10:50:00,46.62,46.63,46.55,46.63,43700.0,37.1165,37.1245,37.0608,37.1245,43700.0
2005-05-04 11:00:00,46.63,46.65,46.62,46.65,800.0,37.1245,37.1404,37.1165,37.1404,800.0
2005-05-04 11:10:00,46.63,46.65,46.62,46.65,800.0,37.1245,37.1404,37.1165,37.1404,800.0
2005-05-04 11:20:00,46.62,46.65,46.62,46.65,3100.0,37.1165,37.1404,37.1165,37.1404,3100.0
2005-05-04 11:30:00,46.64,46.64,46.61,46.64,2700.0,37.1324,37.1324,37.1085,37.1324,2700.0
2005-05-04 11:40:00,46.63,46.66,46.61,46.63,4900.0,37.1245,37.1483,37.1085,37.1245,4900.0
2005-05-04 11:50:00,46.65,46.65,46.55,46.55,5300.0,37.1404,37.1404,37.0608,37.0608,5300.0
2005-05-04 12:00:00,46.55,46.55,46.5,46.52,3000.0,37.0608,37.0608,37.021,37.0369,3000.0
2005-05-04 12:10:00,46.51,46.57,46.51,46.57,800.0,37.0289,37.0767,37.0289,37.0767,800.0
2005-05-04 12:20:00,46.57,46.57,46.52,46.52,21400.0,37.0767,37.0767,37.0369,37.0369,21400.0
2005-05-04 12:30:00,46.57,46.59,46.57,46.59,2700.0,37.0767,37.0926,37.0767,37.0926,2700.0
2005-05-04 12:40:00,46.6,46.6,46.56,46.6,3400.0,37.1006,37.1006,37.0687,37.1006,3400.0
2005-05-04 12:50:00,46.6,46.62,46.6,46.61,900.0,37.1006,37.1165,37.1006,37.1085,900.0
2005-05-04 13:00:00,46.63,46.63,46.63,46.63,1900.0,37.1245,37.1245,37.1245,37.1245,1900.0
2005-05-04 13:10:00,46.67,46.67,46.65,46.66,10100.0,37.1563,37.1563,37.1404,37.1483,10100.0
2005-05-04 13:20:00,46.64,46.66,46.63,46.66,4700.0,37.1324,37.1483,37.1245,37.1483,4700.0
2005-05-04 13:30:00,46.61,46.62,46.58,46.62,9000.0,37.1085,37.1165,37.0846,37.1165,9000.0
2005-05-04 13:40:00,46.63,46.67,46.59,46.67,49200.0,37.1245,37.1563,37.0926,37.1563,49200.0
2005-05-04 13:50:00,46.67,46.78,46.67,46.75,6700.0,37.1563,37.2439,37.1563,37.22,6700.0
2005-05-04 14:00:00,46.76,46.79,46.7,46.7,20600.0,37.228,37.2518,37.1802,37.1802,20600.0
2005-05-04 14:10:00,46.77,46.77,46.75,46.77,27200.0,37.2359,37.2359,37.22,37.2359,27200.0
2005-05-04 14:20:00,46.78,46.81,46.73,46.78,7000.0,37.2439,37.2678,37.2041,37.2439,7000.0
2005-05-04 14:30:00,46.75,46.78,46.74,46.74,1400.0,37.22,37.2439,37.212,37.212,1400.0
2005-05-04 14:40:00,46.75,46.79,46.75,46.78,1300.0,37.22,37.2518,37.22,37.2439,1300.0
2005-05-04 14:50:00,46.79,46.81,46.73,46.81,4900.0,37.2518,37.2678,37.2041,37.2678,4900.0
2005-05-04 15:00:00,46.82,46.82,46.75,46.76,9300.0,37.2757,37.2757,37.22,37.228,9300.0
2005-05-04 15:10:00,46.81,46.88,46.79,46.86,6200.0,37.2678,37.3235,37.2518,37.3076,6200.0
2005-05-04 15:20:00,46.85,46.88,46.85,46.88,1900.0,37.2996,37.3235,37.2996,37.3235,1900.0
2005-05-04 15:30:00,46.9,46.91,46.89,46.89,6300.0,37.3394,37.3474,37.3315,37.3315,6300.0
2005-05-04 15:40:00,46.91,46.92,46.85,46.86,6600.0,37.3474,37.3553,37.2996,37.3076,6600.0
2005-05-04 15:50:00,46.91,46.91,46.8,46.89,13600.0,37.3474,37.3474,37.2598,37.3315,13600.0
2005-05-04 16:00:00,46.81,46.81,46.79,46.79,600.0,37.2678,37.2678,37.2518,37.2518,600.0
2005-05-04 16:10:00,46.79,46.79,46.79,46.79,0.0,37.2518,37.2518,37.2518,37.2518,0.0
2005-05-05 09:30:00,46.9,46.9,46.74,46.9,2400.0,37.3394,37.3394,37.212,37.3394,2400.0
2005-05-05 09:40:00,46.84,46.96,46.84,46.94,9400.0,37.2916,37.3872,37.2916,37.3713,9400.0
2005-05-05 09:50:00,46.95,46.96,46.9,46.94,4400.0,37.3792,37.3872,37.3394,37.3713,4400.0
2005-05-05 10:00:00,46.92,47.01,46.92,47.01,5900.0,37.3553,37.427,37.3553,37.427,5900.0
2005-05-05 10:10:00,46.99,47.0,46.96,46.96,2500.0,37.4111,37.419,37.3872,37.3872,2500.0
2005-05-05 10:20:00,46.94,46.97,46.94,46.95,3600.0,37.3713,37.3951,37.3713,37.3792,3600.0
2005-05-05 10:30:00,46.96,46.98,46.91,46.97,5200.0,37.3872,37.4031,37.3474,37.3951,5200.0
2005-05-05 10:40:00,46.99,47.04,46.98,47.01,3500.0,37.4111,37.4509,37.4031,37.427,3500.0
2005-05-05 10:50:00,47.01,47.01,46.99,47.01,5900.0,37.427,37.427,37.4111,37.427,5900.0
2005-05-05 11:00:00,46.98,47.03,46.98,47.03,2900.0,37.4031,37.4429,37.4031,37.4429,2900.0
2005-05-05 11:10:00,47.02,47.04,46.99,46.99,1800.0,37.435,37.4509,37.4111,37.4111,1800.0
2005-05-05 11:20:00,47.01,47.02,46.91,46.95,6400.0,37.427,37.435,37.3474,37.3792,6400.0
2005-05-05 11:30:00,46.93,46.98,46.93,46.98,900.0,37.3633,37.4031,37.3633,37.4031,900.0
2005-05-05 11:40:00,46.94,46.99,46.94,46.99,11200.0,37.3713,37.4111,37.3713,37.4111,11200.0
2005-05-05 11:50:00,47.0,47.02,46.97,47.02,13700.0,37.419,37.435,37.3951,37.435,13700.0
2005-05-05 12:00:00,47.01,47.01,46.95,47.0,48800.0,37.427,37.427,37.3792,37.419,48800.0
2005-05-05 12:10:00,46.99,47.05,46.96,47.0,4600.0,37.4111,37.4588,37.3872,37.419,4600.0
2005-05-05 12:20:00,47.01,47.05,47.01,47.05,1000.0,37.427,37.4588,37.427,37.4588,1000.0
2005-05-05 12:30:00,47.05,47.05,46.96,46.96,5900.0,37.4588,37.4588,37.3872,37.3872,5900.0
2005-05-05 12:40:00,46.92,46.94,46.8,46.8,1400.0,37.3553,37.3713,37.2598,37.2598,1400.0
2005-05-05 12:50:00,46.82,46.88,46.74,46.74,3800.0,37.2757,37.3235,37.212,37.212,3800.0
2005-05-05 13:00:00,46.74,46.75,46.66,46.74,2100.0,37.212,37.22,37.1483,37.212,2100.0
2005-05-05 13:10:00,46.79,46.79,46.64,46.64,3300.0,37.2518,37.2518,37.1324,37.1324,3300.0
2005-05-05 13:20:00,46.73,46.74,46.68,46.74,2400.0,37.2041,37.212,37.1643,37.212,2400.0
2005-05-05 13:30:00,46.73,46.85,46.7,46.81,16900.0,37.2041,37.2996,37.1802,37.2678,16900.0
2005-05-05 13:40:00,46.83,46.83,46.7,46.73,1900.0,37.2837,37.2837,37.1802,37.2041,1900.0
2005-05-05 13:50:00,46.74,46.79,46.71,46.71,12000.0,37.212,37.2518,37.1881,37.1881,12000.0
2005-05-05 14:00:00,46.76,46.8,46.71,46.71,4400.0,37.228,37.2598,37.1881,37.1881,4400.0
2005-05-05 14:10:00,46.74,46.78,46.73,46.77,4100.0,37.212,37.2439,37.2041,37.2359,4100.0
2005-05-05 14:20:00,46.77,46.81,46.74,46.74,5200.0,37.2359,37.2678,37.212,37.212,5200.0
2005-05-05 14:30:00,46.72,46.74,46.7,46.74,1900.0,37.1961,37.212,37.1802,37.212,1900.0
2005-05-05 14:40:00,46.72,46.74,46.7,46.71,5000.0,37.1961,37.212,37.1802,37.1881,5000.0
2005-05-05 14:50:00,46.72,46.72,46.67,46.71,11200.0,37.1961,37.1961,37.1563,37.1881,11200.0
2005-05-05 15:00:00,46.69,46.74,46.69,46.74,6200.0,37.1722,37.212,37.1722,37.212,6200.0
2005-05-05 15:10:00,46.74,46.82,46.72,46.82,15900.0,37.212,37.2757,37.1961,37.2757,15900.0
2005-05-05 15:20:00,46.81,46.85,46.74,46.75,7900.0,37.2678,37.2996,37.212,37.22,7900.0
2005-05-05 15:30:00,46.81,46.89,46.79,46.88,64000.0,37.2678,37.3315,37.2518,37.3235,64000.0
2005-05-05 15:40:00,46.88,46.9,46.84,46.88,7600.0,37.3235,37.3394,37.2916,37.3235,7600.0
2005-05-05 15:50:00,46.88,46.88,46.81,46.86,3200.0,37.3235,37.3235,37.2678,37.3076,3200.0
2005-05-05 16:00:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-05 16:10:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-06 09:30:00,47.15,47.16,47.0,47.06,17400.0,37.5385,37.5464,37.419,37.4668,17400.0
2005-05-06 09:40:00,47.07,47.09,47.02,47.02,3500.0,37.4748,37.4907,37.435,37.435,3500.0
2005-05-06 09:50:00,46.99,47.0,46.99,47.0,700.0,37.4111,37.419,37.4111,37.419,700.0
2005-05-06 10:00:00,47.02,47.02,46.99,46.99,6800.0,37.435,37.435,37.4111,37.4111,6800.0
2005-05-06 10:10:00,46.97,46.99,46.94,46.94,4900.0,37.3951,37.4111,37.3713,37.3713,4900.0
2005-05-06 10:20:00,46.97,47.04,46.97,47.04,6200.0,37.3951,37.4509,37.3951,37.4509,6200.0
2005-05-06 10:30:00,46.99,46.99,46.99,46.99,600.0,37.4111,37.4111,37.4111,37.4111,600.0
2005-05-06 10:40:00,46.98,47.01,46.96,46.96,2200.0,37.4031,37.427,37.3872,37.3872,2200.0
2005-05-06 10:50:00,46.95,47.01,46.95,47.0,4600.0,37.3792,37.427,37.3792,37.419,4600.0
2005-05-06 11:00:00,47.0,47.0,46.97,46.98,2100.0,37.419,37.419,37.3951,37.4031,2100.0
2005-05-06 11:10:00,46.99,47.0,46.95,47.0,2600.0,37.4111,37.419,37.3792,37.419,2600.0
2005-05-06 11:20:00,47.0,47.0,46.94,46.94,2500.0,37.419,37.419,37.3713,37.3713,2500.0
2005-05-06 11:30:00,46.91,46.97,46.91,46.97,12100.0,37.3474,37.3951,37.3474,37.3951,12100.0
2005-05-06 11:40:00,46.96,46.98,46.89,46.89,62700.0,37.3872,37.4031,37.3315,37.3315,62700.0
2005-05-06 11:50:00,46.9,46.94,46.86,46.86,2000.0,37.3394,37.3713,37.3076,37.3076,2000.0
2005-05-06 12:00:00,46.86,46.88,46.82,46.85,12700.0,37.3076,37.3235,37.2757,37.2996,12700.0
2005-05-06 12:10:00,46.8,46.84,46.79,46.84,1200.0,37.2598,37.2916,37.2518,37.2916,1200.0
2005-05-06 12:20:00,46.84,46.89,46.82,46.89,5200.0,37.2916,37.3315,37.2757,37.3315,5200.0
2005-05-06 12:30:00,46.86,46.86,46.86,46.86,2600.0,37.3076,37.3076,37.3076,37.3076,2600.0
2005-05-06 12:40:00,46.83,46.84,46.8,46.84,22300.0,37.2837,37.2916,37.2598,37.2916,22300.0
2005-05-06 12:50:00,46.85,46.88,46.82,46.88,900.0,37.2996,37.3235,37.2757,37.3235,900.0
2005-05-06 13:00:00,46.84,46.89,46.84,46.89,1000.0,37.2916,37.3315,37.2916,37.3315,1000.0
2005-05-06 13:10:00,46.85,46.9,46.85,46.9,2700.0,37.2996,37.3394,37.2996,37.3394,2700.0
2005-05-06 13:20:00,46.93,46.97,46.93,46.97,1100.0,37.3633,37.3951,37.3633,37.3951,1100.0
2005-05-06 13:30:00,46.96,46.96,46.91,46.91,12200.0,37.3872,37.3872,37.3474,37.3474,12200.0
2005-05-06 13:40:00,46.94,46.94,46.92,46.93,2800.0,37.3713,37.3713,37.3553,37.3633,2800.0
2005-05-06 13:50:00,46.93,46.93,46.88,46.88,4900.0,37.3633,37.3633,37.3235,37.3235,4900.0
2005-05-06 14:00:00,46.88,46.99,46.88,46.98,9500.0,37.3235,37.4111,37.3235,37.4031,9500.0
2005-05-06 14:10:00,46.98,47.01,46.96,47.0,4600.0,37.4031,37.427,37.3872,37.419,4600.0
2005-05-06 14:20:00,47.0,47.0,46.95,46.95,4700.0,37.419,37.419,37.3792,37.3792,4700.0
2005-05-06 14:30:00,46.94,46.94,46.9,46.94,2600.0,37.3713,37.3713,37.3394,37.3713,2600.0
2005-05-06 14:40:00,46.94,46.94,46.89,46.93,2700.0,37.3713,37.3713,37.3315,37.3633,2700.0
2005-05-06 14:50:00,46.93,46.95,46.93,46.95,2900.0,37.3633,37.3792,37.3633,37.3792,2900.0
2005-05-06 15:00:00,46.95,46.95,46.91,46.92,2200.0,37.3792,37.3792,37.3474,37.3553,2200.0
2005-05-06 15:10:00,46.92,46.95,46.85,46.95,4500.0,37.3553,37.3792,37.2996,37.3792,4500.0
2005-05-06 15:20:00,46.97,46.97,46.95,46.95,500.0,37.3951,37.3951,37.3792,37.3792,500.0
2005-05-06 15:30:00,46.92,46.94,46.9,46.93,2300.0,37.3553,37.3713,37.3394,37.3633,2300.0
2005-05-06 15:40:00,46.89,46.97,46.89,46.97,5100.0,37.3315,37.3951,37.3315,37.3951,5100.0
2005-05-06 15:50:00,46.95,46.95,46.81,46.86,2600.0,37.3792,37.3792,37.2678,37.3076,2600.0
2005-05-06 16:00:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-06 16:10:00,46.85,46.85,46.85,46.85,600.0,37.2996,37.2996,37.2996,37.2996,600.0
2005-05-09 09:30:00,46.98,46.98,46.82,46.88,19800.0,37.4031,37.4031,37.2757,37.3235,19800.0
2005-05-09 09:40:00,46.88,46.9,46.81,46.83,2200.0,37.3235,37.3394,37.2678,37.2837,2200.0
2005-05-09 09:50:00,46.8,46.86,46.8,46.8,13600.0,37.2598,37.3076,37.2598,37.2598,13600.0
2005-05-09 10:00:00,46.8,46.86,46.77,46.78,3500.0,37.2598,37.3076,37.2359,37.2439,3500.0
2005-05-09 10:10:00,46.75,46.76,46.74,46.74,6200.0,37.22,37.228,37.212,37.212,6200.0
2005-05-09 10:20:00,46.77,46.77,46.77,46.77,100.0,37.2359,37.2359,37.2359,37.2359,100.0
2005-05-09 10:30:00,46.8,46.84,46.8,46.8,5200.0,37.2598,37.2916,37.2598,37.2598,5200.0
2005-05-09 10:40:00,46.77,46.84,46.76,46.79,4800.0,37.2359,37.2916,37.228,37.2518,4800.0
2005-05-09 10:50:00,46.77,46.8,46.75,46.8,13800.0,37.2359,37.2598,37.22,37.2598,13800.0
2005-05-09 11:00:00,46.82,46.82,46.8,46.8,2000.0,37.2757,37.2757,37.2598,37.2598,2000.0
2005-05-09 11:10:00,46.8,46.84,46.79,46.83,11600.0,37.2598,37.2916,37.2518,37.2837,11600.0
2005-05-09 11:20:00,46.81,46.9,46.81,46.84,10400.0,37.2678,37.3394,37.2678,37.2916,10400.0
2005-05-09 11:30:00,46.91,46.94,46.9,46.9,1500.0,37.3474,37.3713,37.3394,37.3394,1500.0
2005-05-09 11:40:00,46.94,47.0,46.93,46.97,55300.0,37.3713,37.419,37.3633,37.3951,55300.0
2005-05-09 11:50:00,46.92,46.96,46.92,46.96,3300.0,37.3553,37.3872,37.3553,37.3872,3300.0
2005-05-09 12:00:00,46.9,46.98,46.9,46.98,4600.0,37.3394,37.4031,37.3394,37.4031,4600.0
2005-05-09 12:10:00,47.02,47.03,47.0,47.03,900.0,37.435,37.4429,37.419,37.4429,900.0
2005-05-09 12:20:00,47.01,47.01,47.01,47.01,200.0,37.427,37.427,37.427,37.427,200.0
2005-05-09 12:30:00,47.02,47.02,47.0,47.02,5300.0,37.435,37.435,37.419,37.435,5300.0
2005-05-09 12:40:00,47.0,47.04,47.0,47.04,700.0,37.419,37.4509,37.419,37.4509,700.0
2005-05-09 12:50:00,47.0,47.04,47.0,47.02,9700.0,37.419,37.4509,37.419,37.435,9700.0
2005-05-09 13:00:00,46.98,47.02,46.97,47.0,600.0,37.4031,37.435,37.3951,37.419,600.0
2005-05-09 13:10:00,47.0,47.01,46.96,46.96,800.0,37.419,37.427,37.3872,37.3872,800.0
2005-05-09 13:20:00,46.97,46.99,46.93,46.93,87800.0,37.3951,37.4111,37.3633,37.3633,87800.0
2005-05-09 13:30:00,46.94,47.02,46.92,47.02,59100.0,37.3713,37.435,37.3553,37.435,59100.0
2005-05-09 13:40:00,47.06,47.06,47.02,47.06,1400.0,37.4668,37.4668,37.435,37.4668,1400.0
2005-05-09 13:50:00,47.07,47.11,47.04,47.06,2200.0,37.4748,37.5066,37.4509,37.4668,2200.0
2005-05-09 14:00:00,47.04,47.09,47.02,47.02,2400.0,37.4509,37.4907,37.435,37.435,2400.0
2005-05-09 14:10:00,47.02,47.05,47.01,47.01,2200.0,37.435,37.4588,37.427,37.427,2200.0
2005-05-09 14:20:00,47.02,47.02,46.97,46.97,12900.0,37.435,37.435,37.3951,37.3951,12900.0
2005-05-09 14:30:00,46.98,47.0,46.96,46.96,11100.0,37.4031,37.419,37.3872,37.3872,11100.0
2005-05-09 14:40:00,46.95,46.99,46.95,46.99,700.0,37.3792,37.4111,37.3792,37.4111,700.0
2005-05-09 14:50:00,46.95,47.03,46.95,47.02,1400.0,37.3792,37.4429,37.3792,37.435,1400.0
2005-05-09 15:00:00,47.01,47.01,46.95,46.96,4800.0,37.427,37.427,37.3792,37.3872,4800.0
2005-05-09 15:10:00,46.85,46.95,46.85,46.95,2400.0,37.2996,37.3792,37.2996,37.3792,2400.0
2005-05-09 15:20:00,46.92,46.98,46.92,46.97,9000.0,37.3553,37.4031,37.3553,37.3951,9000.0
2005-05-09 15:30:00,46.97,47.02,46.97,46.99,89800.0,37.3951,37.435,37.3951,37.4111,89800.0
2005-05-09 15:40:00,47.0,47.07,47.0,47.07,59500.0,37.419,37.4748,37.419,37.4748,59500.0
2005-05-09 15:50:00,47.07,47.12,47.06,47.12,103100.0,37.4748,37.5146,37.4668,37.5146,103100.0
2005-05-09 16:00:00,47.12,47.12,47.12,47.12,0.0,37.5146,37.5146,37.5146,37.5146,0.0
2005-05-09 16:10:00,47.12,47.12,47.12,47.12,0.0,37.5146,37.5146,37.5146,37.5146,0.0
2005-05-10 09:30:00,46.97,46.97,46.68,46.87,42900.0,37.3951,37.3951,37.1643,37.3155,42900.0
2005-05-10 09:40:00,46.87,46.87,46.82,46.83,6800.0,37.3155,37.3155,37.2757,37.2837,6800.0
2005-05-10 09:50:00,46.83,46.85,46.8,46.8,3100.0,37.2837,37.2996,37.2598,37.2598,3100.0
2005-05-10 10:00:00,46.8,46.86,46.76,46.78,40500.0,37.2598,37.3076,37.228,37.2439,40500.0
2005-05-10 10:10:00,46.8,46.88,46.78,46.78,37700.0,37.2598,37.3235,37.2439,37.2439,37700.0
2005-05-10 10:20:00,46.82,46.85,46.78,46.85,72600.0,37.2757,37.2996,37.2439,37.2996,72600.0
2005-05-10 10:30:00,46.85,46.87,46.8,46.8,24400.0,37.2996,37.3155,37.2598,37.2598,24400.0
2005-05-10 10:40:00,46.85,46.85,46.76,46.8,1500.0,37.2996,37.2996,37.228,37.2598,1500.0
2005-05-10 10:50:00,46.81,46.81,46.8,46.8,1200.0,37.2678,37.2678,37.2598,37.2598,1200.0
2005-05-10 11:00:00,46.79,46.86,46.76,46.85,4200.0,37.2518,37.3076,37.228,37.2996,4200.0
2005-05-10 11:10:00,46.84,46.86,46.83,46.86,2800.0,37.2916,37.3076,37.2837,37.3076,2800.0
2005-05-10 11:20:00,46.85,46.85,46.83,46.83,800.0,37.2996,37.2996,37.2837,37.2837,800.0
2005-05-10 11:30:00,46.81,46.85,46.81,46.83,2500.0,37.2678,37.2996,37.2678,37.2837,2500.0
2005-05-10 11:40:00,46.84,46.84,46.79,46.79,3000.0,37.2916,37.2916,37.2518,37.2518,3000.0
2005-05-10 11:50:00,46.79,46.79,46.72,46.73,5300.0,37.2518,37.2518,37.1961,37.2041,5300.0
2005-05-10 12:00:00,46.73,46.78,46.7,46.77,4900.0,37.2041,37.2439,37.1802,37.2359,4900.0
2005-05-10 12:10:00,46.78,46.78,46.76,46.77,2000.0,37.2439,37.2439,37.228,37.2359,2000.0
2005-05-10 12:20:00,46.78,46.78,46.73,46.73,7700.0,37.2439,37.2439,37.2041,37.2041,7700.0
2005-05-10 12:30:00,46.78,46.81,46.76,46.81,2800.0,37.2439,37.2678,37.228,37.2678,2800.0
2005-05-10 12:40:00,46.8,46.85,46.8,46.85,5200.0,37.2598,37.2996,37.2598,37.2996,5200.0
2005-05-10 12:50:00,46.88,46.9,46.86,46.9,900.0,37.3235,37.3394,37.3076,37.3394,900.0
2005-05-10 13:00:00,46.88,46.88,46.83,46.83,2100.0,37.3235,37.3235,37.2837,37.2837,2100.0
2005-05-10 13:10:00,46.82,46.84,46.8,46.84,6200.0,37.2757,37.2916,37.2598,37.2916,6200.0
2005-05-10 13:20:00,46.85,46.91,46.85,46.91,21500.0,37.2996,37.3474,37.2996,37.3474,21500.0
2005-05-10 13:30:00,46.91,46.95,46.88,46.88,6200.0,37.3474,37.3792,37.3235,37.3235,6200.0
2005-05-10 13:40:00,46.9,46.9,46.86,46.86,1300.0,37.3394,37.3394,37.3076,37.3076,1300.0
2005-05-10 13:50:00,46.86,46.89,46.85,46.89,5000.0,37.3076,37.3315,37.2996,37.3315,5000.0
2005-05-10 14:00:00,46.92,46.93,46.82,46.82,3800.0,37.3553,37.3633,37.2757,37.2757,3800.0
2005-05-10 14:10:00,46.85,46.89,46.85,46.89,4400.0,37.2996,37.3315,37.2996,37.3315,4400.0
2005-05-10 14:20:00,46.88,46.89,46.79,46.82,72900.0,37.3235,37.3315,37.2518,37.2757,72900.0
2005-05-10 14:30:00,46.8,46.8,46.72,46.72,145300.0,37.2598,37.2598,37.1961,37.1961,145300.0
2005-05-10 14:40:00,46.7,46.7,46.62,46.65,2800.0,37.1802,37.1802,37.1165,37.1404,2800.0
2005-05-10 14:50:00,46.64,46.65,46.64,46.65,1400.0,37.1324,37.1404,37.1324,37.1404,1400.0
2005-05-10 15:00:00,46.61,46.62,46.58,46.58,23100.0,37.1085,37.1165,37.0846,37.0846,23100.0
2005-05-10 15:10:00,46.62,46.65,46.58,46.65,24400.0,37.1165,37.1404,37.0846,37.1404,24400.0
2005-05-10 15:20:00,46.66,46.68,46.64,46.67,15000.0,37.1483,37.1643,37.1324,37.1563,15000.0
2005-05-10 15:30:00,46.65,46.65,46.57,46.61,10200.0,37.1404,37.1404,37.0767,37.1085,10200.0
2005-05-10 15:40:00,46.61,46.7,46.61,46.7,9800.0,37.1085,37.1802,37.1085,37.1802,9800.0
2005-05-10 15:50:00,46.71,46.71,46.65,46.68,5100.0,37.1881,37.1881,37.1404,37.1643,5100.0
2005-05-10 16:00:00,46.68,46.69,46.68,46.69,6800.0,37.1643,37.1722,37.1643,37.1722,6800.0
2005-05-10 16:10:00,46.69,46.69,46.69,46.69,0.0,37.1722,37.1722,37.1722,37.1722,0.0
2005-05-11 09:30:00,46.8,46.86,46.7,46.81,18200.0,37.2598,37.3076,37.1802,37.2678,18200.0
2005-05-11 09:40:00,46.78,46.79,46.75,46.79,4200.0,37.2439,37.2518,37.22,37.2518,4200.0
2005-05-11 09:50:00,46.8,46.8,46.72,46.72,11600.0,37.2598,37.2598,37.1961,37.1961,11600.0
2005-05-11 10:00:00,46.72,46.75,46.68,46.68,4900.0,37.1961,37.22,37.1643,37.1643,4900.0
2005-05-11 10:10:00,46.63,46.63,46.63,46.63,300.0,37.1245,37.1245,37.1245,37.1245,300.0
2005-05-11 10:20:00,46.68,46.71,46.63,46.63,8300.0,37.1643,37.1881,37.1245,37.1245,8300.0
2005-05-11 10:30:00,46.72,46.75,46.7,46.75,3800.0,37.1961,37.22,37.1802,37.22,3800.0
2005-05-11 10:40:00,46.71,46.71,46.64,46.64,1700.0,37.1881,37.1881,37.1324,37.1324,1700.0
2005-05-11 10:50:00,46.67,46.67,46.53,46.53,3500.0,37.1563,37.1563,37.0448,37.0448,3500.0
2005-05-11 11:00:00,46.51,46.54,46.5,46.54,1800.0,37.0289,37.0528,37.021,37.0528,1800.0
2005-05-11 11:10:00,46.5,46.54,46.46,46.5,4500.0,37.021,37.0528,36.9891,37.021,4500.0
2005-05-11 11:20:00,46.49,46.49,46.45,46.48,3400.0,37.013,37.013,36.9811,37.005,3400.0
2005-05-11 11:30:00,46.47,46.57,46.47,46.53,9300.0,36.9971,37.0767,36.9971,37.0448,9300.0
2005-05-11 11:40:00,46.5,46.59,46.5,46.59,4600.0,37.021,37.0926,37.021,37.0926,4600.0
2005-05-11 11:50:00,46.51,46.56,46.49,46.55,2300.0,37.0289,37.0687,37.013,37.0608,2300.0
2005-05-11 12:00:00,46.57,46.59,46.4,46.51,14600.0,37.0767,37.0926,36.9413,37.0289,14600.0
2005-05-11 12:10:00,46.56,46.64,46.56,46.63,19100.0,37.0687,37.1324,37.0687,37.1245,19100.0
2005-05-11 12:20:00,46.61,46.64,46.52,46.6,13600.0,37.1085,37.1324,37.0369,37.1006,13600.0
2005-05-11 12:30:00,46.57,46.57,46.51,46.57,1000.0,37.0767,37.0767,37.0289,37.0767,1000.0
2005-05-11 12:40:00,46.58,46.61,46.55,46.61,4600.0,37.0846,37.1085,37.0608,37.1085,4600.0
2005-05-11 12:50:00,46.58,46.62,46.57,46.58,3300.0,37.0846,37.1165,37.0767,37.0846,3300.0
2005-05-11 13:00:00,46.58,46.68,46.58,46.68,6000.0,37.0846,37.1643,37.0846,37.1643,6000.0
2005-05-11 13:10:00,46.71,46.76,46.71,46.73,1300.0,37.1881,37.228,37.1881,37.2041,1300.0
2005-05-11 13:20:00,46.75,46.75,46.72,46.74,2200.0,37.22,37.22,37.1961,37.212,2200.0
2005-05-11 13:30:00,46.72,46.74,46.71,46.71,3200.0,37.1961,37.212,37.1881,37.1881,3200.0
2005-05-11 13:40:00,46.71,46.71,46.65,46.66,1600.0,37.1881,37.1881,37.1404,37.1483,1600.0
2005-05-11 13:50:00,46.66,46.67,46.63,46.67,900.0,37.1483,37.1563,37.1245,37.1563,900.0
2005-05-11 14:00:00,46.7,46.74,46.7,46.74,500.0,37.1802,37.212,37.1802,37.212,500.0
2005-05-11 14:10:00,46.82,46.92,46.78,46.92,9600.0,37.2757,37.3553,37.2439,37.3553,9600.0
2005-05-11 14:20:00,46.98,47.0,46.92,46.96,11000.0,37.4031,37.419,37.3553,37.3872,11000.0
2005-05-11 14:30:00,46.94,46.94,46.93,46.93,1700.0,37.3713,37.3713,37.3633,37.3633,1700.0
2005-05-11 14:40:00,46.93,46.96,46.86,46.96,2700.0,37.3633,37.3872,37.3076,37.3872,2700.0
2005-05-11 14:50:00,46.95,46.99,46.9,46.93,4900.0,37.3792,37.4111,37.3394,37.3633,4900.0
2005-05-11 15:00:00,46.88,46.91,46.84,46.84,5900.0,37.3235,37.3474,37.2916,37.2916,5900.0
2005-05-11 15:10:00,46.91,46.91,46.89,46.89,2200.0,37.3474,37.3474,37.3315,37.3315,2200.0
2005-05-11 15:20:00,46.91,46.97,46.88,46.92,6400.0,37.3474,37.3951,37.3235,37.3553,6400.0
2005-05-11 15:30:00,46.92,46.98,46.92,46.95,13900.0,37.3553,37.4031,37.3553,37.3792,13900.0
2005-05-11 15:40:00,46.92,46.98,46.92,46.93,3800.0,37.3553,37.4031,37.3553,37.3633,3800.0
2005-05-11 15:50:00,46.94,47.01,46.89,46.89,12900.0,37.3713,37.427,37.3315,37.3315,12900.0
2005-05-11 16:00:00,46.89,46.89,46.89,46.89,0.0,37.3315,37.3315,37.3315,37.3315,0.0
2005-05-11 16:10:00,46.89,46.89,46.89,46.89,0.0,37.3315,37.3315,37.3315,37.3315,0.0
2005-05-12 09:30:00,47.03,47.03,46.97,47.02,8300.0,37.4429,37.4429,37.3951,37.435,8300.0
2005-05-12 09:40:00,46.99,47.05,46.95,46.95,2000.0,37.4111,37.4588,37.3792,37.3792,2000.0
2005-05-12 09:50:00,46.96,46.97,46.93,46.93,34200.0,37.3872,37.3951,37.3633,37.3633,34200.0
2005-05-12 10:00:00,46.95,46.95,46.92,46.95,3800.0,37.3792,37.3792,37.3553,37.3792,3800.0
2005-05-12 10:10:00,47.03,47.1,46.99,47.1,500.0,37.4429,37.4986,37.4111,37.4986,500.0
2005-05-12 10:20:00,47.1,47.1,47.07,47.08,8100.0,37.4986,37.4986,37.4748,37.4827,8100.0
2005-05-12 10:30:00,47.02,47.1,47.01,47.1,1100.0,37.435,37.4986,37.427,37.4986,1100.0
2005-05-12 10:40:00,47.08,47.08,47.0,47.0,7800.0,37.4827,37.4827,37.419,37.419,7800.0
2005-05-12 10:50:00,46.96,47.0,46.86,46.86,6200.0,37.3872,37.419,37.3076,37.3076,6200.0
2005-05-12 11:00:00,46.92,46.99,46.88,46.93,12800.0,37.3553,37.4111,37.3235,37.3633,12800.0
2005-05-12 11:10:00,46.94,46.99,46.94,46.99,3400.0,37.3713,37.4111,37.3713,37.4111,3400.0
2005-05-12 11:20:00,47.03,47.06,46.98,47.06,11600.0,37.4429,37.4668,37.4031,37.4668,11600.0
2005-05-12 11:30:00,47.06,47.06,47.0,47.04,3200.0,37.4668,37.4668,37.419,37.4509,3200.0
2005-05-12 11:40:00,47.05,47.06,46.99,47.02,12100.0,37.4588,37.4668,37.4111,37.435,12100.0
2005-05-12 11:50:00,47.05,47.09,47.02,47.09,3500.0,37.4588,37.4907,37.435,37.4907,3500.0
2005-05-12 12:00:00,47.11,47.11,47.1,47.1,11200.0,37.5066,37.5066,37.4986,37.4986,11200.0
2005-05-12 12:10:00,47.0,47.0,47.0,47.0,300.0,37.419,37.419,37.419,37.419,300.0
2005-05-12 12:20:00,47.0,47.08,47.0,47.02,2700.0,37.419,37.4827,37.419,37.435,2700.0
2005-05-12 12:30:00,47.04,47.07,46.94,46.94,7800.0,37.4509,37.4748,37.3713,37.3713,7800.0
2005-05-12 12:40:00,46.96,47.03,46.96,47.03,2000.0,37.3872,37.4429,37.3872,37.4429,2000.0
2005-05-12 12:50:00,47.03,47.06,47.02,47.02,3500.0,37.4429,37.4668,37.435,37.435,3500.0
2005-05-12 13:00:00,47.02,47.03,47.0,47.01,61400.0,37.435,37.4429,37.419,37.427,61400.0
2005-05-12 13:10:00,47.04,47.04,47.02,47.02,2700.0,37.4509,37.4509,37.435,37.435,2700.0
2005-05-12 13:20:00,47.02,47.04,47.0,47.02,22800.0,37.435,37.4509,37.419,37.435,22800.0
2005-05-12 13:30:00,47.02,47.02,46.95,46.95,1100.0,37.435,37.435,37.3792,37.3792,1100.0
2005-05-12 13:40:00,46.92,46.95,46.85,46.85,18600.0,37.3553,37.3792,37.2996,37.2996,18600.0
2005-05-12 13:50:00,46.93,46.94,46.91,46.93,8200.0,37.3633,37.3713,37.3474,37.3633,8200.0
2005-05-12 14:00:00,46.93,46.95,46.9,46.9,23200.0,37.3633,37.3792,37.3394,37.3394,23200.0
2005-05-12 14:10:00,46.94,46.94,46.84,46.84,4800.0,37.3713,37.3713,37.2916,37.2916,4800.0
2005-05-12 14:20:00,46.84,46.84,46.72,46.74,9200.0,37.2916,37.2916,37.1961,37.212,9200.0
2005-05-12 14:30:00,46.77,46.81,46.75,46.79,3800.0,37.2359,37.2678,37.22,37.2518,3800.0
2005-05-12 14:40:00,46.81,46.81,46.7,46.71,13100.0,37.2678,37.2678,37.1802,37.1881,13100.0
2005-05-12 14:50:00,46.75,46.76,46.74,46.74,5100.0,37.22,37.228,37.212,37.212,5100.0
2005-05-12 15:00:00,46.73,46.79,46.73,46.75,9900.0,37.2041,37.2518,37.2041,37.22,9900.0
2005-05-12 15:10:00,46.78,46.78,46.64,46.64,10100.0,37.2439,37.2439,37.1324,37.1324,10100.0
2005-05-12 15:20:00,46.64,46.72,46.61,46.68,4800.0,37.1324,37.1961,37.1085,37.1643,4800.0
2005-05-12 15:30:00,46.71,46.71,46.62,46.65,18900.0,37.1881,37.1881,37.1165,37.1404,18900.0
2005-05-12 15:40:00,46.69,46.75,46.68,46.75,17600.0,37.1722,37.22,37.1643,37.22,17600.0
2005-05-12 15:50:00,46.74,46.74,46.66,46.66,11500.0,37.212,37.212,37.1483,37.1483,11500.0
2005-05-12 16:00:00,46.71,46.71,46.71,46.71,400.0,37.1881,37.1881,37.1881,37.1881,400.0
2005-05-12 16:10:00,46.71,46.71,46.71,46.71,0.0,37.1881,37.1881,37.1881,37.1881,0.0
2005-05-13 09:30:00,46.96,46.96,46.72,46.74,76500.0,37.3872,37.3872,37.1961,37.212,76500.0
2005-05-13 09:40:00,46.74,46.77,46.74,46.74,5200.0,37.212,37.2359,37.212,37.212,5200.0
2005-05-13 09:50:00,46.74,46.74,46.6,46.63,7300.0,37.212,37.212,37.1006,37.1245,7300.0
2005-05-13 10:00:00,46.67,46.68,46.58,46.67,7300.0,37.1563,37.1643,37.0846,37.1563,7300.0
2005-05-13 10:10:00,46.7,46.77,46.67,46.73,5500.0,37.1802,37.2359,37.1563,37.2041,5500.0
2005-05-13 10:20:00,46.75,46.78,46.67,46.67,4700.0,37.22,37.2439,37.1563,37.1563,4700.0
2005-05-13 10:30:00,46.72,46.72,46.66,46.7,7400.0,37.1961,37.1961,37.1483,37.1802,7400.0
2005-05-13 10:40:00,46.71,46.86,46.71,46.8,11200.0,37.1881,37.3076,37.1881,37.2598,11200.0
2005-05-13 10:50:00,46.78,46.88,46.78,46.88,6700.0,37.2439,37.3235,37.2439,37.3235,6700.0
2005-05-13 11:00:00,46.89,46.9,46.83,46.83,4000.0,37.3315,37.3394,37.2837,37.2837,4000.0
2005-05-13 11:10:00,46.85,46.9,46.85,46.88,2900.0,37.2996,37.3394,37.2996,37.3235,2900.0
2005-05-13 11:20:00,46.85,46.95,46.85,46.95,3800.0,37.2996,37.3792,37.2996,37.3792,3800.0
2005-05-13 11:30:00,46.95,46.95,46.94,46.94,17300.0,37.3792,37.3792,37.3713,37.3713,17300.0
2005-05-13 11:40:00,46.95,46.95,46.85,46.89,5200.0,37.3792,37.3792,37.2996,37.3315,5200.0
2005-05-13 11:50:00,46.95,46.97,46.9,46.95,2000.0,37.3792,37.3951,37.3394,37.3792,2000.0
2005-05-13 12:00:00,46.96,46.96,46.87,46.93,4400.0,37.3872,37.3872,37.3155,37.3633,4400.0
2005-05-13 12:10:00,46.93,46.94,46.93,46.93,3200.0,37.3633,37.3713,37.3633,37.3633,3200.0
2005-05-13 12:20:00,46.93,46.98,46.93,46.97,4600.0,37.3633,37.4031,37.3633,37.3951,4600.0
2005-05-13 12:30:00,46.94,46.94,46.86,46.86,2500.0,37.3713,37.3713,37.3076,37.3076,2500.0
2005-05-13 12:40:00,46.86,46.86,46.81,46.86,2900.0,37.3076,37.3076,37.2678,37.3076,2900.0
2005-05-13 12:50:00,46.84,46.87,46.84,46.86,2400.0,37.2916,37.3155,37.2916,37.3076,2400.0
2005-05-13 13:00:00,46.86,46.87,46.82,46.87,2400.0,37.3076,37.3155,37.2757,37.3155,2400.0
2005-05-13 13:10:00,46.86,46.86,46.83,46.83,2400.0,37.3076,37.3076,37.2837,37.2837,2400.0
2005-05-13 13:20:00,46.82,46.82,46.76,46.76,3400.0,37.2757,37.2757,37.228,37.228,3400.0
2005-05-13 13:30:00,46.76,46.8,46.75,46.78,17800.0,37.228,37.2598,37.22,37.2439,17800.0
2005-05-13 13:40:00,46.76,46.78,46.7,46.7,12300.0,37.228,37.2439,37.1802,37.1802,12300.0
2005-05-13 13:50:00,46.74,46.74,46.68,46.68,3900.0,37.212,37.212,37.1643,37.1643,3900.0
2005-05-13 14:00:00,46.69,46.72,46.66,46.66,7500.0,37.1722,37.1961,37.1483,37.1483,7500.0
2005-05-13 14:10:00,46.69,46.75,46.58,46.59,16200.0,37.1722,37.22,37.0846,37.0926,16200.0
2005-05-13 14:20:00,46.56,46.61,46.55,46.61,6000.0,37.0687,37.1085,37.0608,37.1085,6000.0
2005-05-13 14:30:00,46.56,46.56,46.44,46.46,5100.0,37.0687,37.0687,36.9732,36.9891,5100.0
2005-05-13 14:40:00,46.5,46.51,46.32,46.32,9500.0,37.021,37.0289,36.8777,36.8777,9500.0
2005-05-13 14:50:00,46.36,46.44,46.33,46.44,6200.0,36.9095,36.9732,36.8856,36.9732,6200.0
2005-05-13 15:00:00,46.48,46.49,46.45,46.49,3000.0,37.005,37.013,36.9811,37.013,3000.0
2005-05-13 15:10:00,46.56,46.64,46.55,46.64,4500.0,37.0687,37.1324,37.0608,37.1324,4500.0
2005-05-13 15:20:00,46.65,46.77,46.65,46.73,9800.0,37.1404,37.2359,37.1404,37.2041,9800.0
2005-05-13 15:30:00,46.73,46.73,46.62,46.63,7000.0,37.2041,37.2041,37.1165,37.1245,7000.0
2005-05-13 15:40:00,46.71,46.73,46.63,46.69,38400.0,37.1881,37.2041,37.1245,37.1722,38400.0
2005-05-13 15:50:00,46.74,46.74,46.65,46.67,8000.0,37.212,37.212,37.1404,37.1563,8000.0
2005-05-13 16:00:00,46.67,46.67,46.67,46.67,0.0,37.1563,37.1563,37.1563,37.1563,0.0
2005-05-13 16:10:00,46.67,46.67,46.67,46.67,0.0,37.1563,37.1563,37.1563,37.1563,0.0
2005-05-16 09:30:00,46.8,46.8,46.7,46.71,8900.0,37.2598,37.2598,37.1802,37.1881,8900.0
2005-05-16 09:40:00,46.83,46.95,46.77,46.91,5500.0,37.2837,37.3792,37.2359,37.3474,5500.0
2005-05-16 09:50:00,46.84,46.9,46.81,46.82,1200.0,37.2916,37.3394,37.2678,37.2757,1200.0
2005-05-16 10:00:00,46.78,46.9,46.78,46.86,8800.0,37.2439,37.3394,37.2439,37.3076,8800.0
2005-05-16 10:10:00,46.86,46.9,46.84,46.9,8900.0,37.3076,37.3394,37.2916,37.3394,8900.0
2005-05-16 10:20:00,46.95,46.95,46.91,46.93,6200.0,37.3792,37.3792,37.3474,37.3633,6200.0
2005-05-16 10:30:00,46.94,46.94,46.9,46.91,11700.0,37.3713,37.3713,37.3394,37.3474,11700.0
2005-05-16 10:40:00,46.94,47.02,46.94,47.02,2300.0,37.3713,37.435,37.3713,37.435,2300.0
2005-05-16 10:50:00,47.0,47.04,47.0,47.04,2100.0,37.419,37.4509,37.419,37.4509,2100.0
2005-05-16 11:00:00,47.04,47.04,46.93,46.93,1900.0,37.4509,37.4509,37.3633,37.3633,1900.0
2005-05-16 11:10:00,46.98,47.01,46.97,47.0,33900.0,37.4031,37.427,37.3951,37.419,33900.0
2005-05-16 11:20:00,47.0,47.04,46.95,46.95,22000.0,37.419,37.4509,37.3792,37.3792,22000.0
2005-05-16 11:30:00,46.95,47.01,46.94,47.01,8300.0,37.3792,37.427,37.3713,37.427,8300.0
2005-05-16 11:40:00,46.99,46.99,46.94,46.97,27300.0,37.4111,37.4111,37.3713,37.3951,27300.0
2005-05-16 11:50:00,46.97,47.0,46.95,47.0,5000.0,37.3951,37.419,37.3792,37.419,5000.0
2005-05-16 12:00:00,47.04,47.04,47.01,47.01,1500.0,37.4509,37.4509,37.427,37.427,1500.0
2005-05-16 12:10:00,47.0,47.0,46.97,46.98,5300.0,37.419,37.419,37.3951,37.4031,5300.0
2005-05-16 12:20:00,47.0,47.0,46.96,47.0,18200.0,37.419,37.419,37.3872,37.419,18200.0
2005-05-16 12:30:00,46.96,46.99,46.94,46.99,2800.0,37.3872,37.4111,37.3713,37.4111,2800.0
2005-05-16 12:40:00,46.98,47.04,46.98,47.04,37100.0,37.4031,37.4509,37.4031,37.4509,37100.0
2005-05-16 12:50:00,47.04,47.04,46.99,46.99,13600.0,37.4509,37.4509,37.4111,37.4111,13600.0
2005-05-16 13:00:00,47.03,47.03,46.98,47.0,15700.0,37.4429,37.4429,37.4031,37.419,15700.0
2005-05-16 13:10:00,47.0,47.02,46.94,46.99,16200.0,37.419,37.435,37.3713,37.4111,16200.0
2005-05-16 13:20:00,46.99,47.05,46.99,47.01,9000.0,37.4111,37.4588,37.4111,37.427,9000.0
2005-05-16 13:30:00,47.07,47.07,47.02,47.03,17600.0,37.4748,37.4748,37.435,37.4429,17600.0
2005-05-16 13:40:00,47.03,47.09,47.01,47.09,16800.0,37.4429,37.4907,37.427,37.4907,16800.0
2005-05-16 13:50:00,47.09,47.1,47.09,47.09,10400.0,37.4907,37.4986,37.4907,37.4907,10400.0
2005-05-16 14:00:00,47.1,47.12,47.09,47.09,42300.0,37.4986,37.5146,37.4907,37.4907,42300.0
2005-05-16 14:10:00,47.05,47.05,47.05,47.05,1100.0,37.4588,37.4588,37.4588,37.4588,1100.0
2005-05-16 14:20:00,47.08,47.08,47.05,47.06,16700.0,37.4827,37.4827,37.4588,37.4668,16700.0
2005-05-16 14:30:00,47.06,47.09,47.05,47.05,42600.0,37.4668,37.4907,37.4588,37.4588,42600.0
2005-05-16 14:40:00,47.05,47.09,47.02,47.09,45400.0,37.4588,37.4907,37.435,37.4907,45400.0
2005-05-16 14:50:00,47.07,47.11,47.07,47.07,2400.0,37.4748,37.5066,37.4748,37.4748,2400.0
2005-05-16 15:00:00,47.08,47.12,47.07,47.12,46500.0,37.4827,37.5146,37.4748,37.5146,46500.0
2005-05-16 15:10:00,47.12,47.18,47.12,47.17,4200.0,37.5146,37.5623,37.5146,37.5544,4200.0
2005-05-16 15:20:00,47.15,47.23,47.15,47.21,6400.0,37.5385,37.6021,37.5385,37.5862,6400.0
2005-05-16 15:30:00,47.21,47.22,47.18,47.18,2300.0,37.5862,37.5942,37.5623,37.5623,2300.0
2005-05-16 15:40:00,47.19,47.22,47.16,47.17,19100.0,37.5703,37.5942,37.5464,37.5544,19100.0
2005-05-16 15:50:00,47.22,47.24,47.19,47.24,3800.0,37.5942,37.6101,37.5703,37.6101,3800.0
2005-05-16 16:00:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-05-16 16:10:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-05-17 09:30:00,47.17,47.17,47.05,47.07,19800.0,37.5544,37.5544,37.4588,37.4748,19800.0
2005-05-17 09:40:00,47.09,47.13,47.09,47.09,7100.0,37.4907,37.5225,37.4907,37.4907,7100.0
2005-05-17 09:50:00,47.14,47.15,47.14,47.14,1100.0,37.5305,37.5385,37.5305,37.5305,1100.0
2005-05-17 10:00:00,47.14,47.17,47.11,47.12,6100.0,37.5305,37.5544,37.5066,37.5146,6100.0
2005-05-17 10:10:00,47.11,47.11,47.02,47.05,10700.0,37.5066,37.5066,37.435,37.4588,10700.0
2005-05-17 10:20:00,47.05,47.05,46.96,46.96,3100.0,37.4588,37.4588,37.3872,37.3872,3100.0
2005-05-17 10:30:00,46.91,47.01,46.91,47.0,2600.0,37.3474,37.427,37.3474,37.419,2600.0
2005-05-17 10:40:00,46.99,47.02,46.99,47.01,700.0,37.4111,37.435,37.4111,37.427,700.0
2005-05-17 10:50:00,46.99,47.02,46.99,47.02,33000.0,37.4111,37.435,37.4111,37.435,33000.0
2005-05-17 11:00:00,47.01,47.05,47.01,47.05,30300.0,37.427,37.4588,37.427,37.4588,30300.0
2005-05-17 11:10:00,47.02,47.02,46.99,47.0,1200.0,37.435,37.435,37.4111,37.419,1200.0
2005-05-17 11:20:00,47.02,47.04,46.99,47.01,4000.0,37.435,37.4509,37.4111,37.427,4000.0
2005-05-17 11:30:00,47.03,47.11,47.03,47.11,2200.0,37.4429,37.5066,37.4429,37.5066,2200.0
2005-05-17 11:40:00,47.1,47.15,47.06,47.12,12100.0,37.4986,37.5385,37.4668,37.5146,12100.0
2005-05-17 11:50:00,47.12,47.12,47.07,47.11,37700.0,37.5146,37.5146,37.4748,37.5066,37700.0
2005-05-17 12:00:00,47.11,47.11,47.07,47.07,7000.0,37.5066,37.5066,37.4748,37.4748,7000.0
2005-05-17 12:10:00,47.07,47.1,47.05,47.1,31000.0,37.4748,37.4986,37.4588,37.4986,31000.0
2005-05-17 12:20:00,47.1,47.1,47.03,47.08,16700.0,37.4986,37.4986,37.4429,37.4827,16700.0
2005-05-17 12:30:00,47.08,47.08,47.04,47.04,11500.0,37.4827,37.4827,37.4509,37.4509,11500.0
2005-05-17 12:40:00,47.02,47.02,47.0,47.0,16500.0,37.435,37.435,37.419,37.419,16500.0
2005-05-17 12:50:00,47.02,47.02,47.01,47.01,500.0,37.435,37.435,37.427,37.427,500.0
2005-05-17 13:00:00,47.03,47.08,46.99,47.03,35700.0,37.4429,37.4827,37.4111,37.4429,35700.0
2005-05-17 13:10:00,47.02,47.08,47.02,47.08,14000.0,37.435,37.4827,37.435,37.4827,14000.0
2005-05-17 13:20:00,47.1,47.12,47.07,47.1,3600.0,37.4986,37.5146,37.4748,37.4986,3600.0
2005-05-17 13:30:00,47.12,47.12,47.1,47.1,600.0,37.5146,37.5146,37.4986,37.4986,600.0
2005-05-17 13:40:00,47.12,47.12,47.07,47.07,13800.0,37.5146,37.5146,37.4748,37.4748,13800.0
2005-05-17 13:50:00,47.08,47.1,47.05,47.1,2600.0,37.4827,37.4986,37.4588,37.4986,2600.0
2005-05-17 14:00:00,47.07,47.12,47.05,47.12,11400.0,37.4748,37.5146,37.4588,37.5146,11400.0
2005-05-17 14:10:00,47.1,47.17,47.07,47.17,28100.0,37.4986,37.5544,37.4748,37.5544,28100.0
2005-05-17 14:20:00,47.14,47.14,47.14,47.14,200.0,37.5305,37.5305,37.5305,37.5305,200.0
2005-05-17 14:30:00,47.19,47.35,47.19,47.35,39100.0,37.5703,37.6977,37.5703,37.6977,39100.0
2005-05-17 14:40:00,47.36,47.37,47.31,47.33,7200.0,37.7056,37.7136,37.6658,37.6818,7200.0
2005-05-17 14:50:00,47.34,47.41,47.32,47.38,33400.0,37.6897,37.7455,37.6738,37.7216,33400.0
2005-05-17 15:00:00,47.38,47.4,47.34,47.36,13700.0,37.7216,37.7375,37.6897,37.7056,13700.0
2005-05-17 15:10:00,47.36,47.4,47.36,47.4,28300.0,37.7056,37.7375,37.7056,37.7375,28300.0
2005-05-17 15:20:00,47.39,47.4,47.33,47.38,12200.0,37.7295,37.7375,37.6818,37.7216,12200.0
2005-05-17 15:30:00,47.37,47.45,47.37,47.45,31700.0,37.7136,37.7773,37.7136,37.7773,31700.0
2005-05-17 15:40:00,47.49,47.52,47.46,47.52,57600.0,37.8091,37.833,37.7853,37.833,57600.0
2005-05-17 15:50:00,47.52,47.79,47.44,47.49,468000.0,37.833,38.048,37.7693,37.8091,468000.0
2005-05-17 16:00:00,47.5,47.5,47.5,47.5,800.0,37.8171,37.8171,37.8171,37.8171,800.0
2005-05-17 16:10:00,47.5,47.5,47.5,47.5,0.0,37.8171,37.8171,37.8171,37.8171,0.0
2005-05-18 09:30:00,47.84,47.84,47.65,47.7,29100.0,38.0878,38.0878,37.9365,37.9763,29100.0
2005-05-18 09:40:00,47.67,47.67,47.63,47.64,10700.0,37.9525,37.9525,37.9206,37.9286,10700.0
2005-05-18 09:50:00,47.63,47.63,47.6,47.6,15800.0,37.9206,37.9206,37.8967,37.8967,15800.0
2005-05-18 10:00:00,47.64,47.71,47.64,47.69,1900.0,37.9286,37.9843,37.9286,37.9684,1900.0
2005-05-18 10:10:00,47.71,47.71,47.65,47.7,15800.0,37.9843,37.9843,37.9365,37.9763,15800.0
2005-05-18 10:20:00,47.7,47.75,47.68,47.75,2400.0,37.9763,38.0161,37.9604,38.0161,2400.0
2005-05-18 10:30:00,47.78,47.82,47.78,47.8,8000.0,38.04,38.0719,38.04,38.056,8000.0
2005-05-18 10:40:00,47.78,47.79,47.74,47.75,5100.0,38.04,38.048,38.0082,38.0161,5100.0
2005-05-18 10:50:00,47.74,47.77,47.74,47.77,6200.0,38.0082,38.0321,38.0082,38.0321,6200.0
2005-05-18 11:00:00,47.79,47.79,47.74,47.78,3300.0,38.048,38.048,38.0082,38.04,3300.0
2005-05-18 11:10:00,47.8,47.83,47.79,47.82,15700.0,38.056,38.0798,38.048,38.0719,15700.0
2005-05-18 11:20:00,47.83,47.84,47.83,47.84,1400.0,38.0798,38.0878,38.0798,38.0878,1400.0
2005-05-18 11:30:00,47.84,47.84,47.8,47.8,4300.0,38.0878,38.0878,38.056,38.056,4300.0
2005-05-18 11:40:00,47.8,47.83,47.8,47.82,4900.0,38.056,38.0798,38.056,38.0719,4900.0
2005-05-18 11:50:00,47.82,47.88,47.82,47.82,4200.0,38.0719,38.1196,38.0719,38.0719,4200.0
2005-05-18 12:00:00,47.87,47.95,47.87,47.93,8400.0,38.1117,38.1754,38.1117,38.1595,8400.0
2005-05-18 12:10:00,47.94,48.0,47.94,48.0,14100.0,38.1674,38.2152,38.1674,38.2152,14100.0
2005-05-18 12:20:00,48.02,48.02,47.94,47.95,3700.0,38.2311,38.2311,38.1674,38.1754,3700.0
2005-05-18 12:30:00,47.95,47.96,47.92,47.94,5300.0,38.1754,38.1833,38.1515,38.1674,5300.0
2005-05-18 12:40:00,48.02,48.05,48.0,48.0,12500.0,38.2311,38.255,38.2152,38.2152,12500.0
2005-05-18 12:50:00,48.0,48.04,47.98,48.04,18100.0,38.2152,38.247,38.1993,38.247,18100.0
2005-05-18 13:00:00,48.04,48.05,48.01,48.02,16700.0,38.247,38.255,38.2231,38.2311,16700.0
2005-05-18 13:10:00,48.0,48.0,47.95,47.95,4600.0,38.2152,38.2152,38.1754,38.1754,4600.0
2005-05-18 13:20:00,47.95,48.0,47.94,48.0,4600.0,38.1754,38.2152,38.1674,38.2152,4600.0
2005-05-18 13:30:00,48.0,48.04,47.99,48.02,10100.0,38.2152,38.247,38.2072,38.2311,10100.0
2005-05-18 13:40:00,48.04,48.05,47.98,48.02,5400.0,38.247,38.255,38.1993,38.2311,5400.0
2005-05-18 13:50:00,48.02,48.02,47.91,47.91,19800.0,38.2311,38.2311,38.1435,38.1435,19800.0
2005-05-18 14:00:00,47.95,47.98,47.93,47.95,15900.0,38.1754,38.1993,38.1595,38.1754,15900.0
2005-05-18 14:10:00,47.98,48.02,47.95,48.02,48300.0,38.1993,38.2311,38.1754,38.2311,48300.0
2005-05-18 14:20:00,48.01,48.02,47.96,47.98,11000.0,38.2231,38.2311,38.1833,38.1993,11000.0
2005-05-18 14:30:00,47.98,48.01,47.96,47.99,2700.0,38.1993,38.2231,38.1833,38.2072,2700.0
2005-05-18 14:40:00,48.0,48.02,47.97,47.97,4900.0,38.2152,38.2311,38.1913,38.1913,4900.0
2005-05-18 14:50:00,48.03,48.07,48.01,48.04,1800.0,38.2391,38.2709,38.2231,38.247,1800.0
2005-05-18 15:00:00,48.05,48.05,48.01,48.05,1700.0,38.255,38.255,38.2231,38.255,1700.0
2005-05-18 15:10:00,48.04,48.04,47.99,48.04,7000.0,38.247,38.247,38.2072,38.247,7000.0
2005-05-18 15:20:00,48.04,48.06,48.0,48.0,18900.0,38.247,38.263,38.2152,38.2152,18900.0
2005-05-18 15:30:00,48.0,48.01,47.95,47.95,19300.0,38.2152,38.2231,38.1754,38.1754,19300.0
2005-05-18 15:40:00,47.97,47.99,47.94,47.98,4200.0,38.1913,38.2072,38.1674,38.1993,4200.0
2005-05-18 15:50:00,47.99,48.02,47.95,47.95,6200.0,38.2072,38.2311,38.1754,38.1754,6200.0
2005-05-18 16:00:00,47.96,47.96,47.96,47.96,400.0,38.1833,38.1833,38.1833,38.1833,400.0
2005-05-18 16:10:00,47.96,47.96,47.96,47.96,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2005-05-19 09:30:00,47.95,48.05,47.95,48.05,20400.0,38.1754,38.255,38.1754,38.255,20400.0
2005-05-19 09:40:00,48.02,48.07,48.0,48.04,14400.0,38.2311,38.2709,38.2152,38.247,14400.0
2005-05-19 09:50:00,48.05,48.09,48.04,48.05,8000.0,38.255,38.2868,38.247,38.255,8000.0
2005-05-19 10:00:00,48.11,48.11,48.11,48.11,1300.0,38.3028,38.3028,38.3028,38.3028,1300.0
2005-05-19 10:10:00,48.12,48.17,48.06,48.06,12800.0,38.3107,38.3505,38.263,38.263,12800.0
2005-05-19 10:20:00,48.02,48.06,48.01,48.06,10500.0,38.2311,38.263,38.2231,38.263,10500.0
2005-05-19 10:30:00,48.05,48.06,48.03,48.05,2200.0,38.255,38.263,38.2391,38.255,2200.0
2005-05-19 10:40:00,48.03,48.05,48.0,48.01,48700.0,38.2391,38.255,38.2152,38.2231,48700.0
2005-05-19 10:50:00,48.0,48.07,48.0,48.07,5700.0,38.2152,38.2709,38.2152,38.2709,5700.0
2005-05-19 11:00:00,48.07,48.08,48.04,48.08,4600.0,38.2709,38.2789,38.247,38.2789,4600.0
2005-05-19 11:10:00,48.1,48.17,48.1,48.12,8500.0,38.2948,38.3505,38.2948,38.3107,8500.0
2005-05-19 11:20:00,48.14,48.14,48.08,48.09,2000.0,38.3266,38.3266,38.2789,38.2868,2000.0
2005-05-19 11:30:00,48.05,48.09,48.05,48.09,31600.0,38.255,38.2868,38.255,38.2868,31600.0
2005-05-19 11:40:00,48.08,48.09,48.07,48.09,400.0,38.2789,38.2868,38.2709,38.2868,400.0
2005-05-19 11:50:00,48.07,48.11,48.04,48.04,5400.0,38.2709,38.3028,38.247,38.247,5400.0
2005-05-19 12:00:00,48.01,48.05,47.98,48.02,111200.0,38.2231,38.255,38.1993,38.2311,111200.0
2005-05-19 12:10:00,47.99,48.04,47.98,48.0,108800.0,38.2072,38.247,38.1993,38.2152,108800.0
2005-05-19 12:20:00,48.0,48.1,48.0,48.06,38500.0,38.2152,38.2948,38.2152,38.263,38500.0
2005-05-19 12:30:00,48.07,48.13,48.05,48.08,43600.0,38.2709,38.3187,38.255,38.2789,43600.0
2005-05-19 12:40:00,48.11,48.11,48.1,48.1,5700.0,38.3028,38.3028,38.2948,38.2948,5700.0
2005-05-19 12:50:00,48.1,48.14,48.06,48.14,14900.0,38.2948,38.3266,38.263,38.3266,14900.0
2005-05-19 13:00:00,48.15,48.16,48.08,48.16,3400.0,38.3346,38.3426,38.2789,38.3426,3400.0
2005-05-19 13:10:00,48.1,48.15,48.1,48.14,5400.0,38.2948,38.3346,38.2948,38.3266,5400.0
2005-05-19 13:20:00,48.14,48.14,48.13,48.13,1600.0,38.3266,38.3266,38.3187,38.3187,1600.0
2005-05-19 13:30:00,48.13,48.14,48.06,48.13,2500.0,38.3187,38.3266,38.263,38.3187,2500.0
2005-05-19 13:40:00,48.12,48.12,48.04,48.06,7400.0,38.3107,38.3107,38.247,38.263,7400.0
2005-05-19 13:50:00,48.03,48.04,48.0,48.04,2300.0,38.2391,38.247,38.2152,38.247,2300.0
2005-05-19 14:00:00,48.02,48.07,47.99,48.03,40100.0,38.2311,38.2709,38.2072,38.2391,40100.0
2005-05-19 14:10:00,48.04,48.07,48.03,48.07,17000.0,38.247,38.2709,38.2391,38.2709,17000.0
2005-05-19 14:20:00,48.09,48.13,48.08,48.13,4200.0,38.2868,38.3187,38.2789,38.3187,4200.0
2005-05-19 14:30:00,48.08,48.11,48.06,48.06,3700.0,38.2789,38.3028,38.263,38.263,3700.0
2005-05-19 14:40:00,48.06,48.06,47.99,47.99,1300.0,38.263,38.263,38.2072,38.2072,1300.0
2005-05-19 14:50:00,48.07,48.12,48.07,48.1,1600.0,38.2709,38.3107,38.2709,38.2948,1600.0
2005-05-19 15:00:00,48.08,48.18,48.07,48.18,3600.0,38.2789,38.3585,38.2709,38.3585,3600.0
2005-05-19 15:10:00,48.16,48.18,48.12,48.17,7000.0,38.3426,38.3585,38.3107,38.3505,7000.0
2005-05-19 15:20:00,48.18,48.18,48.17,48.17,28600.0,38.3585,38.3585,38.3505,38.3505,28600.0
2005-05-19 15:30:00,48.17,48.22,48.16,48.2,14800.0,38.3505,38.3903,38.3426,38.3744,14800.0
2005-05-19 15:40:00,48.2,48.21,48.13,48.2,10400.0,38.3744,38.3824,38.3187,38.3744,10400.0
2005-05-19 15:50:00,48.2,48.23,48.16,48.23,13800.0,38.3744,38.3983,38.3426,38.3983,13800.0
2005-05-19 16:00:00,48.23,48.24,48.23,48.23,600.0,38.3983,38.4063,38.3983,38.3983,600.0
2005-05-19 16:10:00,48.23,48.23,48.23,48.23,0.0,38.3983,38.3983,38.3983,38.3983,0.0
2005-05-20 09:30:00,48.15,48.22,48.05,48.07,6200.0,38.3346,38.3903,38.255,38.2709,6200.0
2005-05-20 09:40:00,48.08,48.13,48.05,48.09,29500.0,38.2789,38.3187,38.255,38.2868,29500.0
2005-05-20 09:50:00,48.05,48.07,47.75,48.04,24100.0,38.255,38.2709,38.0161,38.247,24100.0
2005-05-20 10:00:00,48.06,48.08,48.03,48.07,7100.0,38.263,38.2789,38.2391,38.2709,7100.0
2005-05-20 10:10:00,48.03,48.05,47.99,47.99,5100.0,38.2391,38.255,38.2072,38.2072,5100.0
2005-05-20 10:20:00,47.99,48.07,47.99,48.07,11800.0,38.2072,38.2709,38.2072,38.2709,11800.0
2005-05-20 10:30:00,48.03,48.09,48.03,48.05,2500.0,38.2391,38.2868,38.2391,38.255,2500.0
2005-05-20 10:40:00,48.0,48.09,48.0,48.08,6800.0,38.2152,38.2868,38.2152,38.2789,6800.0
2005-05-20 10:50:00,48.09,48.1,48.05,48.08,4200.0,38.2868,38.2948,38.255,38.2789,4200.0
2005-05-20 11:00:00,48.08,48.11,48.04,48.08,1300.0,38.2789,38.3028,38.247,38.2789,1300.0
2005-05-20 11:10:00,48.08,48.11,48.03,48.06,7700.0,38.2789,38.3028,38.2391,38.263,7700.0
2005-05-20 11:20:00,48.04,48.04,47.97,48.02,10500.0,38.247,38.247,38.1913,38.2311,10500.0
2005-05-20 11:30:00,47.97,48.0,47.95,48.0,1000.0,38.1913,38.2152,38.1754,38.2152,1000.0
2005-05-20 11:40:00,48.02,48.04,48.0,48.02,5800.0,38.2311,38.247,38.2152,38.2311,5800.0
2005-05-20 11:50:00,48.01,48.07,48.01,48.04,5600.0,38.2231,38.2709,38.2231,38.247,5600.0
2005-05-20 12:00:00,48.05,48.09,48.03,48.05,38800.0,38.255,38.2868,38.2391,38.255,38800.0
2005-05-20 12:10:00,48.05,48.08,48.05,48.05,2900.0,38.255,38.2789,38.255,38.255,2900.0
2005-05-20 12:20:00,48.06,48.16,48.06,48.13,3900.0,38.263,38.3426,38.263,38.3187,3900.0
2005-05-20 12:30:00,48.08,48.11,48.07,48.09,1500.0,38.2789,38.3028,38.2709,38.2868,1500.0
2005-05-20 12:40:00,48.08,48.08,48.05,48.08,4200.0,38.2789,38.2789,38.255,38.2789,4200.0
2005-05-20 12:50:00,48.08,48.13,48.07,48.13,1600.0,38.2789,38.3187,38.2709,38.3187,1600.0
2005-05-20 13:00:00,48.11,48.14,48.11,48.12,800.0,38.3028,38.3266,38.3028,38.3107,800.0
2005-05-20 13:10:00,48.12,48.13,48.08,48.12,8100.0,38.3107,38.3187,38.2789,38.3107,8100.0
2005-05-20 13:20:00,48.11,48.11,48.03,48.1,1800.0,38.3028,38.3028,38.2391,38.2948,1800.0
2005-05-20 13:30:00,48.1,48.1,48.08,48.08,600.0,38.2948,38.2948,38.2789,38.2789,600.0
2005-05-20 13:40:00,48.12,48.12,48.09,48.12,900.0,38.3107,38.3107,38.2868,38.3107,900.0
2005-05-20 13:50:00,48.13,48.13,48.1,48.1,400.0,38.3187,38.3187,38.2948,38.2948,400.0
2005-05-20 14:00:00,48.12,48.17,48.1,48.12,6500.0,38.3107,38.3505,38.2948,38.3107,6500.0
2005-05-20 14:10:00,48.16,48.19,48.14,48.14,3100.0,38.3426,38.3665,38.3266,38.3266,3100.0
2005-05-20 14:20:00,48.15,48.18,48.14,48.16,6700.0,38.3346,38.3585,38.3266,38.3426,6700.0
2005-05-20 14:30:00,48.17,48.18,48.14,48.14,3900.0,38.3505,38.3585,38.3266,38.3266,3900.0
2005-05-20 14:40:00,48.16,48.2,48.15,48.17,4400.0,38.3426,38.3744,38.3346,38.3505,4400.0
2005-05-20 14:50:00,48.14,48.18,48.13,48.18,15800.0,38.3266,38.3585,38.3187,38.3585,15800.0
2005-05-20 15:00:00,48.13,48.17,48.1,48.15,118000.0,38.3187,38.3505,38.2948,38.3346,118000.0
2005-05-20 15:10:00,48.14,48.16,48.12,48.12,1200.0,38.3266,38.3426,38.3107,38.3107,1200.0
2005-05-20 15:20:00,48.14,48.19,48.13,48.19,24600.0,38.3266,38.3665,38.3187,38.3665,24600.0
2005-05-20 15:30:00,48.16,48.21,48.16,48.19,2900.0,38.3426,38.3824,38.3426,38.3665,2900.0
2005-05-20 15:40:00,48.21,48.21,48.15,48.15,1500.0,38.3824,38.3824,38.3346,38.3346,1500.0
2005-05-20 15:50:00,48.14,48.21,48.14,48.2,13500.0,38.3266,38.3824,38.3266,38.3744,13500.0
2005-05-20 16:00:00,48.2,48.2,48.2,48.2,0.0,38.3744,38.3744,38.3744,38.3744,0.0
2005-05-20 16:10:00,48.2,48.2,48.2,48.2,0.0,38.3744,38.3744,38.3744,38.3744,0.0
2005-05-23 09:30:00,48.13,48.15,48.11,48.15,49200.0,38.3187,38.3346,38.3028,38.3346,49200.0
2005-05-23 09:40:00,48.14,48.21,48.14,48.2,10500.0,38.3266,38.3824,38.3266,38.3744,10500.0
2005-05-23 09:50:00,48.27,48.29,48.26,48.29,10600.0,38.4301,38.4461,38.4222,38.4461,10600.0
2005-05-23 10:00:00,48.31,48.32,48.3,48.31,38700.0,38.462,38.4699,38.454,38.462,38700.0
2005-05-23 10:10:00,48.29,48.31,48.26,48.27,122000.0,38.4461,38.462,38.4222,38.4301,122000.0
2005-05-23 10:20:00,48.28,48.3,48.26,48.29,11600.0,38.4381,38.454,38.4222,38.4461,11600.0
2005-05-23 10:30:00,48.3,48.35,48.3,48.31,5000.0,38.454,38.4938,38.454,38.462,5000.0
2005-05-23 10:40:00,48.31,48.31,48.21,48.21,7000.0,38.462,38.462,38.3824,38.3824,7000.0
2005-05-23 10:50:00,48.19,48.23,48.16,48.22,45000.0,38.3665,38.3983,38.3426,38.3903,45000.0
2005-05-23 11:00:00,48.21,48.21,48.16,48.2,46900.0,38.3824,38.3824,38.3426,38.3744,46900.0
2005-05-23 11:10:00,48.19,48.22,48.17,48.17,31400.0,38.3665,38.3903,38.3505,38.3505,31400.0
2005-05-23 11:20:00,48.22,48.23,48.17,48.2,14300.0,38.3903,38.3983,38.3505,38.3744,14300.0
2005-05-23 11:30:00,48.24,48.25,48.18,48.25,16900.0,38.4063,38.4142,38.3585,38.4142,16900.0
2005-05-23 11:40:00,48.23,48.23,48.22,48.23,6900.0,38.3983,38.3983,38.3903,38.3983,6900.0
2005-05-23 11:50:00,48.22,48.29,48.18,48.29,61100.0,38.3903,38.4461,38.3585,38.4461,61100.0
2005-05-23 12:00:00,48.29,48.3,48.27,48.3,2500.0,38.4461,38.454,38.4301,38.454,2500.0
2005-05-23 12:10:00,48.27,48.28,48.23,48.28,51400.0,38.4301,38.4381,38.3983,38.4381,51400.0
2005-05-23 12:20:00,48.27,48.28,48.25,48.28,2900.0,38.4301,38.4381,38.4142,38.4381,2900.0
2005-05-23 12:30:00,48.27,48.31,48.27,48.31,5800.0,38.4301,38.462,38.4301,38.462,5800.0
2005-05-23 12:40:00,48.29,48.29,48.28,48.29,24300.0,38.4461,38.4461,38.4381,38.4461,24300.0
2005-05-23 12:50:00,48.28,48.28,48.2,48.21,24400.0,38.4381,38.4381,38.3744,38.3824,24400.0
2005-05-23 13:00:00,48.26,48.28,48.2,48.21,12300.0,38.4222,38.4381,38.3744,38.3824,12300.0
2005-05-23 13:10:00,48.2,48.25,48.2,48.22,6700.0,38.3744,38.4142,38.3744,38.3903,6700.0
2005-05-23 13:20:00,48.25,48.33,48.25,48.28,11200.0,38.4142,38.4779,38.4142,38.4381,11200.0
2005-05-23 13:30:00,48.25,48.32,48.25,48.32,6200.0,38.4142,38.4699,38.4142,38.4699,6200.0
2005-05-23 13:40:00,48.3,48.32,48.27,48.27,49300.0,38.454,38.4699,38.4301,38.4301,49300.0
2005-05-23 13:50:00,48.27,48.31,48.26,48.31,8500.0,38.4301,38.462,38.4222,38.462,8500.0
2005-05-23 14:00:00,48.31,48.4,48.28,48.4,35100.0,38.462,38.5336,38.4381,38.5336,35100.0
2005-05-23 14:10:00,48.43,48.45,48.37,48.45,23200.0,38.5575,38.5734,38.5098,38.5734,23200.0
2005-05-23 14:20:00,48.41,48.48,48.39,48.44,10100.0,38.5416,38.5973,38.5257,38.5655,10100.0
2005-05-23 14:30:00,48.45,48.45,48.4,48.45,3800.0,38.5734,38.5734,38.5336,38.5734,3800.0
2005-05-23 14:40:00,48.46,48.49,48.45,48.49,5800.0,38.5814,38.6053,38.5734,38.6053,5800.0
2005-05-23 14:50:00,48.49,48.5,48.48,48.5,15600.0,38.6053,38.6133,38.5973,38.6133,15600.0
2005-05-23 15:00:00,48.45,48.46,48.41,48.41,4400.0,38.5734,38.5814,38.5416,38.5416,4400.0
2005-05-23 15:10:00,48.47,48.49,48.42,48.42,32900.0,38.5894,38.6053,38.5496,38.5496,32900.0
2005-05-23 15:20:00,48.48,48.48,48.4,48.43,9100.0,38.5973,38.5973,38.5336,38.5575,9100.0
2005-05-23 15:30:00,48.43,48.49,48.43,48.49,28700.0,38.5575,38.6053,38.5575,38.6053,28700.0
2005-05-23 15:40:00,48.4,48.4,48.36,48.37,10800.0,38.5336,38.5336,38.5018,38.5098,10800.0
2005-05-23 15:50:00,48.35,48.37,48.34,48.37,18500.0,38.4938,38.5098,38.4859,38.5098,18500.0
2005-05-23 16:00:00,48.4,48.4,48.4,48.4,200.0,38.5336,38.5336,38.5336,38.5336,200.0
2005-05-23 16:10:00,48.4,48.4,48.4,48.4,200.0,38.5336,38.5336,38.5336,38.5336,200.0
2005-05-24 09:30:00,48.15,48.24,48.14,48.24,13000.0,38.3346,38.4063,38.3266,38.4063,13000.0
2005-05-24 09:40:00,48.24,48.24,48.17,48.21,1200.0,38.4063,38.4063,38.3505,38.3824,1200.0
2005-05-24 09:50:00,48.24,48.31,48.23,48.3,3600.0,38.4063,38.462,38.3983,38.454,3600.0
2005-05-24 10:00:00,48.26,48.26,48.19,48.19,14600.0,38.4222,38.4222,38.3665,38.3665,14600.0
2005-05-24 10:10:00,48.21,48.24,48.2,48.24,11100.0,38.3824,38.4063,38.3744,38.4063,11100.0
2005-05-24 10:20:00,48.23,48.32,48.23,48.31,4500.0,38.3983,38.4699,38.3983,38.462,4500.0
2005-05-24 10:30:00,48.3,48.34,48.28,48.28,1600.0,38.454,38.4859,38.4381,38.4381,1600.0
2005-05-24 10:40:00,48.29,48.29,48.25,48.26,8200.0,38.4461,38.4461,38.4142,38.4222,8200.0
2005-05-24 10:50:00,48.23,48.3,48.23,48.28,15800.0,38.3983,38.454,38.3983,38.4381,15800.0
2005-05-24 11:00:00,48.22,48.34,48.22,48.32,7200.0,38.3903,38.4859,38.3903,38.4699,7200.0
2005-05-24 11:10:00,48.32,48.35,48.29,48.33,12000.0,38.4699,38.4938,38.4461,38.4779,12000.0
2005-05-24 11:20:00,48.34,48.34,48.3,48.31,1400.0,38.4859,38.4859,38.454,38.462,1400.0
2005-05-24 11:30:00,48.3,48.3,48.27,48.3,10200.0,38.454,38.454,38.4301,38.454,10200.0
2005-05-24 11:40:00,48.3,48.33,48.28,48.29,14500.0,38.454,38.4779,38.4381,38.4461,14500.0
2005-05-24 11:50:00,48.3,48.3,48.23,48.25,2600.0,38.454,38.454,38.3983,38.4142,2600.0
2005-05-24 12:00:00,48.25,48.31,48.25,48.31,4700.0,38.4142,38.462,38.4142,38.462,4700.0
2005-05-24 12:10:00,48.31,48.32,48.26,48.3,15300.0,38.462,38.4699,38.4222,38.454,15300.0
2005-05-24 12:20:00,48.28,48.28,48.25,48.26,4200.0,38.4381,38.4381,38.4142,38.4222,4200.0
2005-05-24 12:30:00,48.28,48.28,48.28,48.28,100.0,38.4381,38.4381,38.4381,38.4381,100.0
2005-05-24 12:40:00,48.27,48.3,48.27,48.3,4700.0,38.4301,38.454,38.4301,38.454,4700.0
2005-05-24 12:50:00,48.26,48.32,48.26,48.31,1900.0,38.4222,38.4699,38.4222,38.462,1900.0
2005-05-24 13:00:00,48.31,48.33,48.27,48.27,2800.0,38.462,38.4779,38.4301,38.4301,2800.0
2005-05-24 13:10:00,48.27,48.27,48.25,48.25,400.0,38.4301,38.4301,38.4142,38.4142,400.0
2005-05-24 13:20:00,48.24,48.29,48.24,48.28,13200.0,38.4063,38.4461,38.4063,38.4381,13200.0
2005-05-24 13:30:00,48.28,48.3,48.28,48.3,500.0,38.4381,38.454,38.4381,38.454,500.0
2005-05-24 13:40:00,48.27,48.32,48.27,48.32,20900.0,38.4301,38.4699,38.4301,38.4699,20900.0
2005-05-24 13:50:00,48.27,48.31,48.27,48.31,2700.0,38.4301,38.462,38.4301,38.462,2700.0
2005-05-24 14:00:00,48.3,48.35,48.28,48.35,800.0,38.454,38.4938,38.4381,38.4938,800.0
2005-05-24 14:10:00,48.36,48.36,48.28,48.28,3800.0,38.5018,38.5018,38.4381,38.4381,3800.0
2005-05-24 14:20:00,48.3,48.34,48.28,48.32,2700.0,38.454,38.4859,38.4381,38.4699,2700.0
2005-05-24 14:30:00,48.3,48.32,48.28,48.28,9400.0,38.454,38.4699,38.4381,38.4381,9400.0
2005-05-24 14:40:00,48.26,48.29,48.24,48.27,11400.0,38.4222,38.4461,38.4063,38.4301,11400.0
2005-05-24 14:50:00,48.25,48.31,48.25,48.31,11000.0,38.4142,38.462,38.4142,38.462,11000.0
2005-05-24 15:00:00,48.3,48.3,48.28,48.28,2900.0,38.454,38.454,38.4381,38.4381,2900.0
2005-05-24 15:10:00,48.35,48.35,48.27,48.27,9600.0,38.4938,38.4938,38.4301,38.4301,9600.0
2005-05-24 15:20:00,48.29,48.42,48.27,48.42,8800.0,38.4461,38.5496,38.4301,38.5496,8800.0
2005-05-24 15:30:00,48.43,48.46,48.4,48.43,7500.0,38.5575,38.5814,38.5336,38.5575,7500.0
2005-05-24 15:40:00,48.43,48.43,48.37,48.41,11800.0,38.5575,38.5575,38.5098,38.5416,11800.0
2005-05-24 15:50:00,48.37,48.42,48.37,48.38,11700.0,38.5098,38.5496,38.5098,38.5177,11700.0
2005-05-24 16:00:00,48.38,48.38,48.38,48.38,0.0,38.5177,38.5177,38.5177,38.5177,0.0
2005-05-24 16:10:00,48.3,48.3,48.3,48.3,1500.0,38.454,38.454,38.454,38.454,1500.0
2005-05-25 09:30:00,48.39,48.39,48.2,48.2,21800.0,38.5257,38.5257,38.3744,38.3744,21800.0
2005-05-25 09:40:00,48.23,48.25,48.19,48.24,13100.0,38.3983,38.4142,38.3665,38.4063,13100.0
2005-05-25 09:50:00,48.23,48.27,48.2,48.23,9100.0,38.3983,38.4301,38.3744,38.3983,9100.0
2005-05-25 10:00:00,48.25,48.25,48.22,48.24,16100.0,38.4142,38.4142,38.3903,38.4063,16100.0
2005-05-25 10:10:00,48.17,48.2,48.1,48.14,75300.0,38.3505,38.3744,38.2948,38.3266,75300.0
2005-05-25 10:20:00,48.16,48.17,48.12,48.17,4200.0,38.3426,38.3505,38.3107,38.3505,4200.0
2005-05-25 10:30:00,48.12,48.13,48.05,48.12,6700.0,38.3107,38.3187,38.255,38.3107,6700.0
2005-05-25 10:40:00,48.04,48.1,48.01,48.07,111900.0,38.247,38.2948,38.2231,38.2709,111900.0
2005-05-25 10:50:00,48.02,48.07,48.02,48.07,1000.0,38.2311,38.2709,38.2311,38.2709,1000.0
2005-05-25 11:00:00,48.08,48.09,48.0,48.03,2300.0,38.2789,38.2868,38.2152,38.2391,2300.0
2005-05-25 11:10:00,48.06,48.06,47.99,47.99,6700.0,38.263,38.263,38.2072,38.2072,6700.0
2005-05-25 11:20:00,48.02,48.07,48.02,48.06,17100.0,38.2311,38.2709,38.2311,38.263,17100.0
2005-05-25 11:30:00,48.11,48.11,48.07,48.07,2300.0,38.3028,38.3028,38.2709,38.2709,2300.0
2005-05-25 11:40:00,48.06,48.09,48.03,48.03,1700.0,38.263,38.2868,38.2391,38.2391,1700.0
2005-05-25 11:50:00,48.06,48.07,48.02,48.07,6600.0,38.263,38.2709,38.2311,38.2709,6600.0
2005-05-25 12:00:00,48.05,48.1,48.05,48.1,2500.0,38.255,38.2948,38.255,38.2948,2500.0
2005-05-25 12:10:00,48.07,48.08,48.07,48.07,1400.0,38.2709,38.2789,38.2709,38.2709,1400.0
2005-05-25 12:20:00,48.07,48.08,48.04,48.08,2000.0,38.2709,38.2789,38.247,38.2789,2000.0
2005-05-25 12:30:00,48.08,48.1,48.08,48.1,3500.0,38.2789,38.2948,38.2789,38.2948,3500.0
2005-05-25 12:40:00,48.1,48.1,48.1,48.1,2200.0,38.2948,38.2948,38.2948,38.2948,2200.0
2005-05-25 12:50:00,48.07,48.07,48.03,48.03,300.0,38.2709,38.2709,38.2391,38.2391,300.0
2005-05-25 13:00:00,48.07,48.07,48.07,48.07,400.0,38.2709,38.2709,38.2709,38.2709,400.0
2005-05-25 13:10:00,48.07,48.07,48.03,48.06,5100.0,38.2709,38.2709,38.2391,38.263,5100.0
2005-05-25 13:20:00,48.02,48.04,47.96,47.96,8000.0,38.2311,38.247,38.1833,38.1833,8000.0
2005-05-25 13:30:00,47.98,47.99,47.95,47.99,4200.0,38.1993,38.2072,38.1754,38.2072,4200.0
2005-05-25 13:40:00,48.0,48.01,47.95,47.97,9700.0,38.2152,38.2231,38.1754,38.1913,9700.0
2005-05-25 13:50:00,47.95,48.05,47.95,48.05,6400.0,38.1754,38.255,38.1754,38.255,6400.0
2005-05-25 14:00:00,48.02,48.05,48.02,48.04,7500.0,38.2311,38.255,38.2311,38.247,7500.0
2005-05-25 14:10:00,48.07,48.07,48.0,48.0,18000.0,38.2709,38.2709,38.2152,38.2152,18000.0
2005-05-25 14:20:00,47.99,48.06,47.99,48.06,8700.0,38.2072,38.263,38.2072,38.263,8700.0
2005-05-25 14:30:00,48.04,48.16,48.04,48.09,10200.0,38.247,38.3426,38.247,38.2868,10200.0
2005-05-25 14:40:00,48.06,48.13,48.06,48.12,5200.0,38.263,38.3187,38.263,38.3107,5200.0
2005-05-25 14:50:00,48.13,48.13,48.08,48.12,3200.0,38.3187,38.3187,38.2789,38.3107,3200.0
2005-05-25 15:00:00,48.12,48.14,48.07,48.07,1500.0,38.3107,38.3266,38.2709,38.2709,1500.0
2005-05-25 15:10:00,48.14,48.15,48.1,48.11,3200.0,38.3266,38.3346,38.2948,38.3028,3200.0
2005-05-25 15:20:00,48.14,48.16,48.12,48.16,2600.0,38.3266,38.3426,38.3107,38.3426,2600.0
2005-05-25 15:30:00,48.12,48.21,48.12,48.16,1900.0,38.3107,38.3824,38.3107,38.3426,1900.0
2005-05-25 15:40:00,48.18,48.21,48.16,48.19,5000.0,38.3585,38.3824,38.3426,38.3665,5000.0
2005-05-25 15:50:00,48.19,48.19,48.12,48.17,10100.0,38.3665,38.3665,38.3107,38.3505,10100.0
2005-05-25 16:00:00,48.2,48.2,48.12,48.12,1500.0,38.3744,38.3744,38.3107,38.3107,1500.0
2005-05-25 16:10:00,48.12,48.12,48.12,48.12,0.0,38.3107,38.3107,38.3107,38.3107,0.0
2005-05-26 09:30:00,48.42,48.45,48.27,48.33,88900.0,38.5496,38.5734,38.4301,38.4779,88900.0
2005-05-26 09:40:00,48.37,48.38,48.35,48.37,21100.0,38.5098,38.5177,38.4938,38.5098,21100.0
2005-05-26 09:50:00,48.33,48.33,48.29,48.29,32600.0,38.4779,38.4779,38.4461,38.4461,32600.0
2005-05-26 10:00:00,48.33,48.34,48.33,48.34,31000.0,38.4779,38.4859,38.4779,38.4859,31000.0
2005-05-26 10:10:00,48.35,48.45,48.35,48.45,33700.0,38.4938,38.5734,38.4938,38.5734,33700.0
2005-05-26 10:20:00,48.45,48.5,48.45,48.49,28100.0,38.5734,38.6133,38.5734,38.6053,28100.0
2005-05-26 10:30:00,48.45,48.5,48.45,48.47,49000.0,38.5734,38.6133,38.5734,38.5894,49000.0
2005-05-26 10:40:00,48.48,48.48,48.46,48.46,7800.0,38.5973,38.5973,38.5814,38.5814,7800.0
2005-05-26 10:50:00,48.44,48.44,48.4,48.43,61400.0,38.5655,38.5655,38.5336,38.5575,61400.0
2005-05-26 11:00:00,48.43,48.47,48.42,48.46,11700.0,38.5575,38.5894,38.5496,38.5814,11700.0
2005-05-26 11:10:00,48.42,48.46,48.42,48.45,2100.0,38.5496,38.5814,38.5496,38.5734,2100.0
2005-05-26 11:20:00,48.45,48.48,48.43,48.46,2200.0,38.5734,38.5973,38.5575,38.5814,2200.0
2005-05-26 11:30:00,48.42,48.5,48.41,48.5,6100.0,38.5496,38.6133,38.5416,38.6133,6100.0
2005-05-26 11:40:00,48.5,48.5,48.44,48.46,8200.0,38.6133,38.6133,38.5655,38.5814,8200.0
2005-05-26 11:50:00,48.42,48.49,48.42,48.45,3900.0,38.5496,38.6053,38.5496,38.5734,3900.0
2005-05-26 12:00:00,48.48,48.48,48.43,48.48,3700.0,38.5973,38.5973,38.5575,38.5973,3700.0
2005-05-26 12:10:00,48.49,48.49,48.48,48.48,3500.0,38.6053,38.6053,38.5973,38.5973,3500.0
2005-05-26 12:20:00,48.49,48.51,48.49,48.5,3200.0,38.6053,38.6212,38.6053,38.6133,3200.0
2005-05-26 12:30:00,48.47,48.49,48.47,48.49,1200.0,38.5894,38.6053,38.5894,38.6053,1200.0
2005-05-26 12:40:00,48.48,48.51,48.47,48.5,9100.0,38.5973,38.6212,38.5894,38.6133,9100.0
2005-05-26 12:50:00,48.5,48.51,48.49,48.5,6900.0,38.6133,38.6212,38.6053,38.6133,6900.0
2005-05-26 13:00:00,48.5,48.5,48.47,48.47,2500.0,38.6133,38.6133,38.5894,38.5894,2500.0
2005-05-26 13:10:00,48.5,48.5,48.45,48.45,5200.0,38.6133,38.6133,38.5734,38.5734,5200.0
2005-05-26 13:20:00,48.47,48.47,48.42,48.45,18000.0,38.5894,38.5894,38.5496,38.5734,18000.0
2005-05-26 13:30:00,48.44,48.48,48.44,48.47,10600.0,38.5655,38.5973,38.5655,38.5894,10600.0
2005-05-26 13:40:00,48.48,48.48,48.45,48.47,19600.0,38.5973,38.5973,38.5734,38.5894,19600.0
2005-05-26 13:50:00,48.47,48.52,48.45,48.45,33500.0,38.5894,38.6292,38.5734,38.5734,33500.0
2005-05-26 14:00:00,48.49,48.54,48.45,48.54,2300.0,38.6053,38.6451,38.5734,38.6451,2300.0
2005-05-26 14:10:00,48.54,48.54,48.51,48.51,8800.0,38.6451,38.6451,38.6212,38.6212,8800.0
2005-05-26 14:20:00,48.51,48.56,48.5,48.56,6700.0,38.6212,38.661,38.6133,38.661,6700.0
2005-05-26 14:30:00,48.53,48.53,48.48,48.48,13600.0,38.6371,38.6371,38.5973,38.5973,13600.0
2005-05-26 14:40:00,48.48,48.51,48.45,48.49,8100.0,38.5973,38.6212,38.5734,38.6053,8100.0
2005-05-26 14:50:00,48.48,48.49,48.46,48.46,10500.0,38.5973,38.6053,38.5814,38.5814,10500.0
2005-05-26 15:00:00,48.52,48.52,48.48,48.5,4100.0,38.6292,38.6292,38.5973,38.6133,4100.0
2005-05-26 15:10:00,48.51,48.56,48.49,48.52,17600.0,38.6212,38.661,38.6053,38.6292,17600.0
2005-05-26 15:20:00,48.54,48.57,48.51,48.54,61100.0,38.6451,38.669,38.6212,38.6451,61100.0
2005-05-26 15:30:00,48.56,48.6,48.54,48.6,10300.0,38.661,38.6929,38.6451,38.6929,10300.0
2005-05-26 15:40:00,48.6,48.6,48.55,48.57,3300.0,38.6929,38.6929,38.6531,38.669,3300.0
2005-05-26 15:50:00,48.57,48.57,48.52,48.55,8200.0,38.669,38.669,38.6292,38.6531,8200.0
2005-05-26 16:00:00,48.52,48.52,48.52,48.52,200.0,38.6292,38.6292,38.6292,38.6292,200.0
2005-05-26 16:10:00,48.55,48.55,48.55,48.55,200.0,38.6531,38.6531,38.6531,38.6531,200.0
2005-05-27 09:30:00,48.58,48.58,48.45,48.49,16500.0,38.6769,38.6769,38.5734,38.6053,16500.0
2005-05-27 09:40:00,48.49,48.51,48.45,48.51,2200.0,38.6053,38.6212,38.5734,38.6212,2200.0
2005-05-27 09:50:00,48.5,48.5,48.45,48.49,3200.0,38.6133,38.6133,38.5734,38.6053,3200.0
2005-05-27 10:00:00,48.48,48.49,48.45,48.49,8100.0,38.5973,38.6053,38.5734,38.6053,8100.0
2005-05-27 10:10:00,48.47,48.5,48.41,48.41,3500.0,38.5894,38.6133,38.5416,38.5416,3500.0
2005-05-27 10:20:00,48.4,48.45,48.39,48.45,2400.0,38.5336,38.5734,38.5257,38.5734,2400.0
2005-05-27 10:30:00,48.44,48.46,48.44,48.46,2600.0,38.5655,38.5814,38.5655,38.5814,2600.0
2005-05-27 10:40:00,48.46,48.46,48.43,48.44,2000.0,38.5814,38.5814,38.5575,38.5655,2000.0
2005-05-27 10:50:00,48.44,48.47,48.44,48.47,11800.0,38.5655,38.5894,38.5655,38.5894,11800.0
2005-05-27 11:00:00,48.47,48.5,48.47,48.5,3800.0,38.5894,38.6133,38.5894,38.6133,3800.0
2005-05-27 11:10:00,48.49,48.49,48.48,48.49,800.0,38.6053,38.6053,38.5973,38.6053,800.0
2005-05-27 11:20:00,48.49,48.51,48.48,48.51,4600.0,38.6053,38.6212,38.5973,38.6212,4600.0
2005-05-27 11:30:00,48.51,48.52,48.47,48.49,2300.0,38.6212,38.6292,38.5894,38.6053,2300.0
2005-05-27 11:40:00,48.49,48.5,48.44,48.5,5600.0,38.6053,38.6133,38.5655,38.6133,5600.0
2005-05-27 11:50:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-05-27 12:00:00,48.45,48.49,48.4,48.45,7900.0,38.5734,38.6053,38.5336,38.5734,7900.0
2005-05-27 12:10:00,48.48,48.5,48.48,48.5,1800.0,38.5973,38.6133,38.5973,38.6133,1800.0
2005-05-27 12:20:00,48.5,48.5,48.49,48.49,1700.0,38.6133,38.6133,38.6053,38.6053,1700.0
2005-05-27 12:30:00,48.5,48.5,48.45,48.48,13500.0,38.6133,38.6133,38.5734,38.5973,13500.0
2005-05-27 12:40:00,48.49,48.49,48.49,48.49,6300.0,38.6053,38.6053,38.6053,38.6053,6300.0
2005-05-27 12:50:00,48.44,48.5,48.44,48.5,2400.0,38.5655,38.6133,38.5655,38.6133,2400.0
2005-05-27 13:00:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-05-27 13:10:00,48.49,48.55,48.49,48.55,12700.0,38.6053,38.6531,38.6053,38.6531,12700.0
2005-05-27 13:20:00,48.55,48.55,48.51,48.51,2500.0,38.6531,38.6531,38.6212,38.6212,2500.0
2005-05-27 13:30:00,48.49,48.5,48.49,48.49,5600.0,38.6053,38.6133,38.6053,38.6053,5600.0
2005-05-27 13:40:00,48.47,48.49,48.47,48.47,2900.0,38.5894,38.6053,38.5894,38.5894,2900.0
2005-05-27 13:50:00,48.5,48.5,48.47,48.47,700.0,38.6133,38.6133,38.5894,38.5894,700.0
2005-05-27 14:00:00,48.5,48.55,48.47,48.47,5900.0,38.6133,38.6531,38.5894,38.5894,5900.0
2005-05-27 14:10:00,48.47,48.53,48.47,48.52,10700.0,38.5894,38.6371,38.5894,38.6292,10700.0
2005-05-27 14:20:00,48.5,48.52,48.5,48.5,5300.0,38.6133,38.6292,38.6133,38.6133,5300.0
2005-05-27 14:30:00,48.54,48.54,48.52,48.54,4800.0,38.6451,38.6451,38.6292,38.6451,4800.0
2005-05-27 14:40:00,48.54,48.54,48.54,48.54,3700.0,38.6451,38.6451,38.6451,38.6451,3700.0
2005-05-27 14:50:00,48.54,48.59,48.51,48.55,13100.0,38.6451,38.6849,38.6212,38.6531,13100.0
2005-05-27 15:00:00,48.55,48.55,48.54,48.54,1400.0,38.6531,38.6531,38.6451,38.6451,1400.0
2005-05-27 15:10:00,48.53,48.54,48.53,48.54,1200.0,38.6371,38.6451,38.6371,38.6451,1200.0
2005-05-27 15:20:00,48.55,48.57,48.55,48.57,3700.0,38.6531,38.669,38.6531,38.669,3700.0
2005-05-27 15:30:00,48.57,48.58,48.52,48.58,1800.0,38.669,38.6769,38.6292,38.6769,1800.0
2005-05-27 15:40:00,48.58,48.58,48.53,48.58,3900.0,38.6769,38.6769,38.6371,38.6769,3900.0
2005-05-27 15:50:00,48.55,48.56,48.5,48.56,12500.0,38.6531,38.661,38.6133,38.661,12500.0
2005-05-27 16:00:00,48.56,48.56,48.56,48.56,0.0,38.661,38.661,38.661,38.661,0.0
2005-05-27 16:10:00,48.56,48.56,48.56,48.56,0.0,38.661,38.661,38.661,38.661,0.0
2005-05-31 09:30:00,48.67,48.67,48.52,48.52,15900.0,38.7486,38.7486,38.6292,38.6292,15900.0
2005-05-31 09:40:00,48.52,48.52,48.42,48.42,11000.0,38.6292,38.6292,38.5496,38.5496,11000.0
2005-05-31 09:50:00,48.45,48.46,48.27,48.27,7300.0,38.5734,38.5814,38.4301,38.4301,7300.0
2005-05-31 10:00:00,48.35,48.4,48.31,48.39,23300.0,38.4938,38.5336,38.462,38.5257,23300.0
2005-05-31 10:10:00,48.37,48.41,48.37,48.39,1000.0,38.5098,38.5416,38.5098,38.5257,1000.0
2005-05-31 10:20:00,48.37,48.39,48.33,48.39,8800.0,38.5098,38.5257,38.4779,38.5257,8800.0
2005-05-31 10:30:00,48.42,48.43,48.39,48.42,1200.0,38.5496,38.5575,38.5257,38.5496,1200.0
2005-05-31 10:40:00,48.42,48.44,48.41,48.41,1200.0,38.5496,38.5655,38.5416,38.5416,1200.0
2005-05-31 10:50:00,48.41,48.41,48.32,48.32,7100.0,38.5416,38.5416,38.4699,38.4699,7100.0
2005-05-31 11:00:00,48.32,48.32,48.27,48.27,8400.0,38.4699,38.4699,38.4301,38.4301,8400.0
2005-05-31 11:10:00,48.24,48.28,48.24,48.27,4500.0,38.4063,38.4381,38.4063,38.4301,4500.0
2005-05-31 11:20:00,48.26,48.3,48.26,48.3,5200.0,38.4222,38.454,38.4222,38.454,5200.0
2005-05-31 11:30:00,48.3,48.31,48.3,48.3,4300.0,38.454,38.462,38.454,38.454,4300.0
2005-05-31 11:40:00,48.29,48.29,48.27,48.27,20500.0,38.4461,38.4461,38.4301,38.4301,20500.0
2005-05-31 11:50:00,48.29,48.29,48.27,48.29,5000.0,38.4461,38.4461,38.4301,38.4461,5000.0
2005-05-31 12:00:00,48.28,48.3,48.28,48.3,26800.0,38.4381,38.454,38.4381,38.454,26800.0
2005-05-31 12:10:00,48.3,48.3,48.3,48.3,10700.0,38.454,38.454,38.454,38.454,10700.0
2005-05-31 12:20:00,48.28,48.34,48.27,48.34,8300.0,38.4381,38.4859,38.4301,38.4859,8300.0
2005-05-31 12:30:00,48.34,48.35,48.3,48.3,3000.0,38.4859,38.4938,38.454,38.454,3000.0
2005-05-31 12:40:00,48.3,48.34,48.28,48.34,1500.0,38.454,38.4859,38.4381,38.4859,1500.0
2005-05-31 12:50:00,48.3,48.34,48.28,48.32,5800.0,38.454,38.4859,38.4381,38.4699,5800.0
2005-05-31 13:00:00,48.32,48.32,48.27,48.3,7600.0,38.4699,38.4699,38.4301,38.454,7600.0
2005-05-31 13:10:00,48.3,48.32,48.28,48.3,14100.0,38.454,38.4699,38.4381,38.454,14100.0
2005-05-31 13:20:00,48.33,48.34,48.31,48.33,2200.0,38.4779,38.4859,38.462,38.4779,2200.0
2005-05-31 13:30:00,48.34,48.37,48.34,48.37,500.0,38.4859,38.5098,38.4859,38.5098,500.0
2005-05-31 13:40:00,48.35,48.37,48.33,48.37,6400.0,38.4938,38.5098,38.4779,38.5098,6400.0
2005-05-31 13:50:00,48.37,48.41,48.37,48.4,3500.0,38.5098,38.5416,38.5098,38.5336,3500.0
2005-05-31 14:00:00,48.4,48.42,48.37,48.37,2500.0,38.5336,38.5496,38.5098,38.5098,2500.0
2005-05-31 14:10:00,48.36,48.38,48.36,48.38,2600.0,38.5018,38.5177,38.5018,38.5177,2600.0
2005-05-31 14:20:00,48.38,48.38,48.35,48.38,4900.0,38.5177,38.5177,38.4938,38.5177,4900.0
2005-05-31 14:30:00,48.38,48.45,48.37,48.42,4800.0,38.5177,38.5734,38.5098,38.5496,4800.0
2005-05-31 14:40:00,48.44,48.44,48.38,48.4,1700.0,38.5655,38.5655,38.5177,38.5336,1700.0
2005-05-31 14:50:00,48.41,48.43,48.4,48.43,4500.0,38.5416,38.5575,38.5336,38.5575,4500.0
2005-05-31 15:00:00,48.42,48.43,48.39,48.42,9600.0,38.5496,38.5575,38.5257,38.5496,9600.0
2005-05-31 15:10:00,48.4,48.49,48.4,48.47,2500.0,38.5336,38.6053,38.5336,38.5894,2500.0
2005-05-31 15:20:00,48.47,48.47,48.43,48.43,10800.0,38.5894,38.5894,38.5575,38.5575,10800.0
2005-05-31 15:30:00,48.41,48.41,48.39,48.39,17200.0,38.5416,38.5416,38.5257,38.5257,17200.0
2005-05-31 15:40:00,48.38,48.38,48.28,48.28,11100.0,38.5177,38.5177,38.4381,38.4381,11100.0
2005-05-31 15:50:00,48.28,48.36,48.27,48.27,14700.0,38.4381,38.5018,38.4301,38.4301,14700.0
2005-05-31 16:00:00,48.24,48.24,48.24,48.24,29000.0,38.4063,38.4063,38.4063,38.4063,29000.0
2005-05-31 16:10:00,48.24,48.24,48.24,48.24,50000.0,38.4063,38.4063,38.4063,38.4063,50000.0
2005-06-01 09:30:00,48.33,48.34,47.38,48.3,55600.0,38.4779,38.4859,37.7216,38.454,55600.0
2005-06-01 09:40:00,48.33,48.34,48.31,48.34,6800.0,38.4779,38.4859,38.462,38.4859,6800.0
2005-06-01 09:50:00,48.28,48.39,48.28,48.39,405400.0,38.4381,38.5257,38.4381,38.5257,405400.0
2005-06-01 10:00:00,48.39,48.65,48.39,48.65,70900.0,38.5257,38.7327,38.5257,38.7327,70900.0
2005-06-01 10:10:00,48.65,48.78,48.6,48.78,10800.0,38.7327,38.8362,38.6929,38.8362,10800.0
2005-06-01 10:20:00,48.77,48.77,48.7,48.72,77200.0,38.8282,38.8282,38.7725,38.7884,77200.0
2005-06-01 10:30:00,48.78,48.79,48.71,48.71,24300.0,38.8362,38.8441,38.7804,38.7804,24300.0
2005-06-01 10:40:00,48.72,48.72,48.67,48.7,10100.0,38.7884,38.7884,38.7486,38.7725,10100.0
2005-06-01 10:50:00,48.7,48.73,48.7,48.7,4500.0,38.7725,38.7964,38.7725,38.7725,4500.0
2005-06-01 11:00:00,48.7,48.73,48.69,48.69,23600.0,38.7725,38.7964,38.7645,38.7645,23600.0
2005-06-01 11:10:00,48.74,48.82,48.74,48.82,7500.0,38.8043,38.868,38.8043,38.868,7500.0
2005-06-01 11:20:00,48.84,48.84,48.81,48.83,9800.0,38.8839,38.8839,38.8601,38.876,9800.0
2005-06-01 11:30:00,48.83,48.83,48.8,48.8,4900.0,38.876,38.876,38.8521,38.8521,4900.0
2005-06-01 11:40:00,48.82,48.82,48.8,48.82,4000.0,38.868,38.868,38.8521,38.868,4000.0
2005-06-01 11:50:00,48.81,48.83,48.79,48.82,3100.0,38.8601,38.876,38.8441,38.868,3100.0
2005-06-01 12:00:00,48.82,48.83,48.76,48.76,107300.0,38.868,38.876,38.8203,38.8203,107300.0
2005-06-01 12:10:00,48.73,48.76,48.71,48.76,15600.0,38.7964,38.8203,38.7804,38.8203,15600.0
2005-06-01 12:20:00,48.76,48.76,48.71,48.74,1000.0,38.8203,38.8203,38.7804,38.8043,1000.0
2005-06-01 12:30:00,48.73,48.73,48.71,48.71,1600.0,38.7964,38.7964,38.7804,38.7804,1600.0
2005-06-01 12:40:00,48.72,48.75,48.72,48.72,2100.0,38.7884,38.8123,38.7884,38.7884,2100.0
2005-06-01 12:50:00,48.75,48.79,48.72,48.79,18900.0,38.8123,38.8441,38.7884,38.8441,18900.0
2005-06-01 13:00:00,48.75,48.8,48.75,48.78,20100.0,38.8123,38.8521,38.8123,38.8362,20100.0
2005-06-01 13:10:00,48.77,48.8,48.76,48.78,8600.0,38.8282,38.8521,38.8203,38.8362,8600.0
2005-06-01 13:20:00,48.78,48.8,48.77,48.8,4400.0,38.8362,38.8521,38.8282,38.8521,4400.0
2005-06-01 13:30:00,48.8,48.8,48.75,48.78,27400.0,38.8521,38.8521,38.8123,38.8362,27400.0
2005-06-01 13:40:00,48.79,48.79,48.78,48.78,1100.0,38.8441,38.8441,38.8362,38.8362,1100.0
2005-06-01 13:50:00,48.78,48.83,48.78,48.83,62600.0,38.8362,38.876,38.8362,38.876,62600.0
2005-06-01 14:00:00,48.8,48.81,48.78,48.78,4400.0,38.8521,38.8601,38.8362,38.8362,4400.0
2005-06-01 14:10:00,48.78,48.79,48.7,48.7,7300.0,38.8362,38.8441,38.7725,38.7725,7300.0
2005-06-01 14:20:00,48.7,48.71,48.68,48.7,7100.0,38.7725,38.7804,38.7566,38.7725,7100.0
2005-06-01 14:30:00,48.7,48.71,48.67,48.71,80300.0,38.7725,38.7804,38.7486,38.7804,80300.0
2005-06-01 14:40:00,48.71,48.71,48.53,48.55,279400.0,38.7804,38.7804,38.6371,38.6531,279400.0
2005-06-01 14:50:00,48.54,48.55,48.5,48.54,62300.0,38.6451,38.6531,38.6133,38.6451,62300.0
2005-06-01 15:00:00,48.54,48.58,48.5,48.5,234900.0,38.6451,38.6769,38.6133,38.6133,234900.0
2005-06-01 15:10:00,48.58,48.58,48.51,48.55,12000.0,38.6769,38.6769,38.6212,38.6531,12000.0
2005-06-01 15:20:00,48.56,48.56,48.51,48.56,4800.0,38.661,38.661,38.6212,38.661,4800.0
2005-06-01 15:30:00,48.58,48.69,48.58,48.62,36900.0,38.6769,38.7645,38.6769,38.7088,36900.0
2005-06-01 15:40:00,48.66,48.66,48.63,48.66,5900.0,38.7406,38.7406,38.7168,38.7406,5900.0
2005-06-01 15:50:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-01 16:00:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-01 16:10:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-02 09:30:00,48.64,48.64,48.53,48.58,10100.0,38.7247,38.7247,38.6371,38.6769,10100.0
2005-06-02 09:40:00,48.64,48.68,48.63,48.65,6600.0,38.7247,38.7566,38.7168,38.7327,6600.0
2005-06-02 09:50:00,48.66,48.7,48.66,48.7,52000.0,38.7406,38.7725,38.7406,38.7725,52000.0
2005-06-02 10:00:00,48.72,48.72,48.64,48.64,7200.0,38.7884,38.7884,38.7247,38.7247,7200.0
2005-06-02 10:10:00,48.67,48.67,48.62,48.65,5100.0,38.7486,38.7486,38.7088,38.7327,5100.0
2005-06-02 10:20:00,48.63,48.66,48.61,48.66,13000.0,38.7168,38.7406,38.7008,38.7406,13000.0
2005-06-02 10:30:00,48.64,48.68,48.64,48.67,21800.0,38.7247,38.7566,38.7247,38.7486,21800.0
2005-06-02 10:40:00,48.67,48.75,48.67,48.75,5100.0,38.7486,38.8123,38.7486,38.8123,5100.0
2005-06-02 10:50:00,48.74,48.75,48.67,48.67,4200.0,38.8043,38.8123,38.7486,38.7486,4200.0
2005-06-02 11:00:00,48.68,48.71,48.64,48.69,50300.0,38.7566,38.7804,38.7247,38.7645,50300.0
2005-06-02 11:10:00,48.66,48.69,48.65,48.68,5800.0,38.7406,38.7645,38.7327,38.7566,5800.0
2005-06-02 11:20:00,48.68,48.74,48.68,48.69,10200.0,38.7566,38.8043,38.7566,38.7645,10200.0
2005-06-02 11:30:00,48.67,48.75,48.67,48.75,29900.0,38.7486,38.8123,38.7486,38.8123,29900.0
2005-06-02 11:40:00,48.75,48.75,48.69,48.69,1700.0,38.8123,38.8123,38.7645,38.7645,1700.0
2005-06-02 11:50:00,48.72,48.72,48.68,48.72,11900.0,38.7884,38.7884,38.7566,38.7884,11900.0
2005-06-02 12:00:00,48.72,48.79,48.72,48.79,23700.0,38.7884,38.8441,38.7884,38.8441,23700.0
2005-06-02 12:10:00,48.78,48.78,48.76,48.77,12100.0,38.8362,38.8362,38.8203,38.8282,12100.0
2005-06-02 12:20:00,48.77,48.77,48.73,48.75,9000.0,38.8282,38.8282,38.7964,38.8123,9000.0
2005-06-02 12:30:00,48.74,48.8,48.74,48.76,5700.0,38.8043,38.8521,38.8043,38.8203,5700.0
2005-06-02 12:40:00,48.75,48.8,48.75,48.79,25900.0,38.8123,38.8521,38.8123,38.8441,25900.0
2005-06-02 12:50:00,48.79,48.79,48.74,48.77,1400.0,38.8441,38.8441,38.8043,38.8282,1400.0
2005-06-02 13:00:00,48.77,48.79,48.77,48.78,13600.0,38.8282,38.8441,38.8282,38.8362,13600.0
2005-06-02 13:10:00,48.77,48.77,48.75,48.77,19500.0,38.8282,38.8282,38.8123,38.8282,19500.0
2005-06-02 13:20:00,48.75,48.75,48.73,48.73,17100.0,38.8123,38.8123,38.7964,38.7964,17100.0
2005-06-02 13:30:00,48.72,48.73,48.7,48.7,6300.0,38.7884,38.7964,38.7725,38.7725,6300.0
2005-06-02 13:40:00,48.71,48.73,48.7,48.7,3400.0,38.7804,38.7964,38.7725,38.7725,3400.0
2005-06-02 13:50:00,48.68,48.72,48.68,48.72,8200.0,38.7566,38.7884,38.7566,38.7884,8200.0
2005-06-02 14:00:00,48.71,48.75,48.71,48.75,11900.0,38.7804,38.8123,38.7804,38.8123,11900.0
2005-06-02 14:10:00,48.74,48.75,48.72,48.74,13100.0,38.8043,38.8123,38.7884,38.8043,13100.0
2005-06-02 14:20:00,48.74,48.82,48.74,48.82,9100.0,38.8043,38.868,38.8043,38.868,9100.0
2005-06-02 14:30:00,48.82,48.82,48.76,48.76,4100.0,38.868,38.868,38.8203,38.8203,4100.0
2005-06-02 14:40:00,48.76,48.78,48.76,48.76,5300.0,38.8203,38.8362,38.8203,38.8203,5300.0
2005-06-02 14:50:00,48.76,48.86,48.76,48.81,18800.0,38.8203,38.8999,38.8203,38.8601,18800.0
2005-06-02 15:00:00,48.81,48.81,48.79,48.8,2400.0,38.8601,38.8601,38.8441,38.8521,2400.0
2005-06-02 15:10:00,48.79,48.83,48.75,48.83,46400.0,38.8441,38.876,38.8123,38.876,46400.0
2005-06-02 15:20:00,48.82,48.83,48.79,48.81,8700.0,38.868,38.876,38.8441,38.8601,8700.0
2005-06-02 15:30:00,48.8,48.81,48.8,48.81,8400.0,38.8521,38.8601,38.8521,38.8601,8400.0
2005-06-02 15:40:00,48.85,48.86,48.82,48.84,15200.0,38.8919,38.8999,38.868,38.8839,15200.0
2005-06-02 15:50:00,48.84,48.86,48.8,48.8,16800.0,38.8839,38.8999,38.8521,38.8521,16800.0
2005-06-02 16:00:00,48.79,48.89,48.79,48.89,800.0,38.8441,38.9238,38.8441,38.9238,800.0
2005-06-02 16:10:00,48.86,48.86,48.86,48.86,47800.0,38.8999,38.8999,38.8999,38.8999,47800.0
2005-06-03 09:30:00,48.89,48.89,48.75,48.8,21800.0,38.9238,38.9238,38.8123,38.8521,21800.0
2005-06-03 09:40:00,48.78,48.86,48.76,48.84,3300.0,38.8362,38.8999,38.8203,38.8839,3300.0
2005-06-03 09:50:00,48.83,48.84,48.8,48.82,6200.0,38.876,38.8839,38.8521,38.868,6200.0
2005-06-03 10:00:00,48.8,48.82,48.75,48.79,1800.0,38.8521,38.868,38.8123,38.8441,1800.0
2005-06-03 10:10:00,48.77,48.78,48.75,48.76,3900.0,38.8282,38.8362,38.8123,38.8203,3900.0
2005-06-03 10:20:00,48.74,48.75,48.67,48.67,4400.0,38.8043,38.8123,38.7486,38.7486,4400.0
2005-06-03 10:30:00,48.71,48.71,48.69,48.7,2300.0,38.7804,38.7804,38.7645,38.7725,2300.0
2005-06-03 10:40:00,48.68,48.72,48.68,48.72,600.0,38.7566,38.7884,38.7566,38.7884,600.0
2005-06-03 10:50:00,48.72,48.75,48.71,48.74,7000.0,38.7884,38.8123,38.7804,38.8043,7000.0
2005-06-03 11:00:00,48.72,48.81,48.71,48.73,4700.0,38.7884,38.8601,38.7804,38.7964,4700.0
2005-06-03 11:10:00,48.74,48.74,48.65,48.7,11000.0,38.8043,38.8043,38.7327,38.7725,11000.0
2005-06-03 11:20:00,48.7,48.7,48.7,48.7,1600.0,38.7725,38.7725,38.7725,38.7725,1600.0
2005-06-03 11:30:00,48.7,48.7,48.65,48.66,3700.0,38.7725,38.7725,38.7327,38.7406,3700.0
2005-06-03 11:40:00,48.59,48.62,48.52,48.52,6100.0,38.6849,38.7088,38.6292,38.6292,6100.0
2005-06-03 11:50:00,48.53,48.53,48.47,48.49,27700.0,38.6371,38.6371,38.5894,38.6053,27700.0
2005-06-03 12:00:00,48.5,48.54,48.5,48.52,1700.0,38.6133,38.6451,38.6133,38.6292,1700.0
2005-06-03 12:10:00,48.52,48.52,48.41,48.48,16100.0,38.6292,38.6292,38.5416,38.5973,16100.0
2005-06-03 12:20:00,48.44,48.47,48.43,48.43,14300.0,38.5655,38.5894,38.5575,38.5575,14300.0
2005-06-03 12:30:00,48.41,48.5,48.41,48.46,219400.0,38.5416,38.6133,38.5416,38.5814,219400.0
2005-06-03 12:40:00,48.49,48.55,48.45,48.48,267900.0,38.6053,38.6531,38.5734,38.5973,267900.0
2005-06-03 12:50:00,48.48,48.51,48.46,48.5,13400.0,38.5973,38.6212,38.5814,38.6133,13400.0
2005-06-03 13:00:00,48.49,48.5,48.49,48.5,1900.0,38.6053,38.6133,38.6053,38.6133,1900.0
2005-06-03 13:10:00,48.5,48.5,48.46,48.5,11300.0,38.6133,38.6133,38.5814,38.6133,11300.0
2005-06-03 13:20:00,48.5,48.5,48.46,48.46,3000.0,38.6133,38.6133,38.5814,38.5814,3000.0
2005-06-03 13:30:00,48.5,48.53,48.49,48.53,6000.0,38.6133,38.6371,38.6053,38.6371,6000.0
2005-06-03 13:40:00,48.52,48.55,48.52,48.53,6800.0,38.6292,38.6531,38.6292,38.6371,6800.0
2005-06-03 13:50:00,48.53,48.53,48.49,48.53,3900.0,38.6371,38.6371,38.6053,38.6371,3900.0
2005-06-03 14:00:00,48.51,48.52,48.5,48.52,1800.0,38.6212,38.6292,38.6133,38.6292,1800.0
2005-06-03 14:10:00,48.51,48.56,48.5,48.55,9800.0,38.6212,38.661,38.6133,38.6531,9800.0
2005-06-03 14:20:00,48.56,48.56,48.52,48.53,2800.0,38.661,38.661,38.6292,38.6371,2800.0
2005-06-03 14:30:00,48.49,48.51,48.48,48.5,2500.0,38.6053,38.6212,38.5973,38.6133,2500.0
2005-06-03 14:40:00,48.51,48.51,48.45,48.48,2200.0,38.6212,38.6212,38.5734,38.5973,2200.0
2005-06-03 14:50:00,48.46,48.46,48.38,48.42,20200.0,38.5814,38.5814,38.5177,38.5496,20200.0
2005-06-03 15:00:00,48.46,48.48,48.41,48.48,32900.0,38.5814,38.5973,38.5416,38.5973,32900.0
2005-06-03 15:10:00,48.45,48.47,48.42,48.46,17200.0,38.5734,38.5894,38.5496,38.5814,17200.0
2005-06-03 15:20:00,48.47,48.47,48.39,48.41,30400.0,38.5894,38.5894,38.5257,38.5416,30400.0
2005-06-03 15:30:00,48.38,48.48,48.38,48.48,10900.0,38.5177,38.5973,38.5177,38.5973,10900.0
2005-06-03 15:40:00,48.47,48.5,48.45,48.49,22500.0,38.5894,38.6133,38.5734,38.6053,22500.0
2005-06-03 15:50:00,48.5,48.5,48.43,48.48,17700.0,38.6133,38.6133,38.5575,38.5973,17700.0
2005-06-03 16:00:00,48.47,48.47,48.47,48.47,600.0,38.5894,38.5894,38.5894,38.5894,600.0
2005-06-03 16:10:00,48.47,48.47,48.47,48.47,0.0,38.5894,38.5894,38.5894,38.5894,0.0
2005-06-06 09:30:00,48.35,48.5,48.35,48.5,46600.0,38.4938,38.6133,38.4938,38.6133,46600.0
2005-06-06 09:40:00,48.49,48.49,48.44,48.44,10500.0,38.6053,38.6053,38.5655,38.5655,10500.0
2005-06-06 09:50:00,48.42,48.45,48.4,48.44,8600.0,38.5496,38.5734,38.5336,38.5655,8600.0
2005-06-06 10:00:00,48.44,48.52,48.41,48.42,8900.0,38.5655,38.6292,38.5416,38.5496,8900.0
2005-06-06 10:10:00,48.43,48.47,48.43,48.44,12000.0,38.5575,38.5894,38.5575,38.5655,12000.0
2005-06-06 10:20:00,48.48,48.48,48.43,48.45,8500.0,38.5973,38.5973,38.5575,38.5734,8500.0
2005-06-06 10:30:00,48.45,48.45,48.41,48.44,11000.0,38.5734,38.5734,38.5416,38.5655,11000.0
2005-06-06 10:40:00,48.42,48.44,48.39,48.42,3100.0,38.5496,38.5655,38.5257,38.5496,3100.0
2005-06-06 10:50:00,48.37,48.4,48.3,48.3,2000.0,38.5098,38.5336,38.454,38.454,2000.0
2005-06-06 11:00:00,48.32,48.37,48.31,48.32,3700.0,38.4699,38.5098,38.462,38.4699,3700.0
2005-06-06 11:10:00,48.34,48.37,48.34,48.36,7300.0,38.4859,38.5098,38.4859,38.5018,7300.0
2005-06-06 11:20:00,48.35,48.38,48.34,48.37,10600.0,38.4938,38.5177,38.4859,38.5098,10600.0
2005-06-06 11:30:00,48.38,48.38,48.35,48.36,2000.0,38.5177,38.5177,38.4938,38.5018,2000.0
2005-06-06 11:40:00,48.36,48.37,48.35,48.35,6900.0,38.5018,38.5098,38.4938,38.4938,6900.0
2005-06-06 11:50:00,48.36,48.37,48.35,48.37,41700.0,38.5018,38.5098,38.4938,38.5098,41700.0
2005-06-06 12:00:00,48.37,48.43,48.37,48.42,41700.0,38.5098,38.5575,38.5098,38.5496,41700.0
2005-06-06 12:10:00,48.41,48.43,48.4,48.43,4000.0,38.5416,38.5575,38.5336,38.5575,4000.0
2005-06-06 12:20:00,48.43,48.46,48.43,48.43,10600.0,38.5575,38.5814,38.5575,38.5575,10600.0
2005-06-06 12:30:00,48.44,48.44,48.4,48.44,10900.0,38.5655,38.5655,38.5336,38.5655,10900.0
2005-06-06 12:40:00,48.4,48.43,48.35,48.38,30500.0,38.5336,38.5575,38.4938,38.5177,30500.0
2005-06-06 12:50:00,48.38,48.39,48.35,48.38,9000.0,38.5177,38.5257,38.4938,38.5177,9000.0
2005-06-06 13:00:00,48.39,48.42,48.38,48.42,5100.0,38.5257,38.5496,38.5177,38.5496,5100.0
2005-06-06 13:10:00,48.39,48.43,48.39,48.41,4500.0,38.5257,38.5575,38.5257,38.5416,4500.0
2005-06-06 13:20:00,48.42,48.43,48.4,48.4,2500.0,38.5496,38.5575,38.5336,38.5336,2500.0
2005-06-06 13:30:00,48.4,48.44,48.4,48.44,22900.0,38.5336,38.5655,38.5336,38.5655,22900.0
2005-06-06 13:40:00,48.44,48.48,48.43,48.46,11700.0,38.5655,38.5973,38.5575,38.5814,11700.0
2005-06-06 13:50:00,48.5,48.52,48.5,48.5,35500.0,38.6133,38.6292,38.6133,38.6133,35500.0
2005-06-06 14:00:00,48.49,48.56,48.47,48.54,37100.0,38.6053,38.661,38.5894,38.6451,37100.0
2005-06-06 14:10:00,48.55,48.55,48.52,48.53,21400.0,38.6531,38.6531,38.6292,38.6371,21400.0
2005-06-06 14:20:00,48.53,48.55,48.5,48.52,19800.0,38.6371,38.6531,38.6133,38.6292,19800.0
2005-06-06 14:30:00,48.53,48.55,48.53,48.55,20300.0,38.6371,38.6531,38.6371,38.6531,20300.0
2005-06-06 14:40:00,48.54,48.54,48.49,48.49,12800.0,38.6451,38.6451,38.6053,38.6053,12800.0
2005-06-06 14:50:00,48.49,48.53,48.49,48.52,8200.0,38.6053,38.6371,38.6053,38.6292,8200.0
2005-06-06 15:00:00,48.5,48.52,48.45,48.47,4900.0,38.6133,38.6292,38.5734,38.5894,4900.0
2005-06-06 15:10:00,48.46,48.47,48.45,48.46,11300.0,38.5814,38.5894,38.5734,38.5814,11300.0
2005-06-06 15:20:00,48.47,48.52,48.47,48.52,5100.0,38.5894,38.6292,38.5894,38.6292,5100.0
2005-06-06 15:30:00,48.52,48.57,48.51,48.56,15100.0,38.6292,38.669,38.6212,38.661,15100.0
2005-06-06 15:40:00,48.56,48.57,48.53,48.54,10200.0,38.661,38.669,38.6371,38.6451,10200.0
2005-06-06 15:50:00,48.55,48.57,48.54,48.54,141000.0,38.6531,38.669,38.6451,38.6451,141000.0
2005-06-06 16:00:00,48.54,48.55,48.5,48.55,16400.0,38.6451,38.6531,38.6133,38.6531,16400.0
2005-06-06 16:10:00,48.55,48.55,48.55,48.55,0.0,38.6531,38.6531,38.6531,38.6531,0.0
2005-06-07 09:30:00,48.73,48.74,48.6,48.74,37500.0,38.7964,38.8043,38.6929,38.8043,37500.0
2005-06-07 09:40:00,48.73,48.75,48.7,48.75,1400.0,38.7964,38.8123,38.7725,38.8123,1400.0
2005-06-07 09:50:00,48.79,48.83,48.75,48.82,6400.0,38.8441,38.876,38.8123,38.868,6400.0
2005-06-07 10:00:00,48.83,48.85,48.81,48.85,112800.0,38.876,38.8919,38.8601,38.8919,112800.0
2005-06-07 10:10:00,48.85,48.95,48.85,48.95,7700.0,38.8919,38.9715,38.8919,38.9715,7700.0
2005-06-07 10:20:00,48.91,49.02,48.91,49.02,197100.0,38.9397,39.0273,38.9397,39.0273,197100.0
2005-06-07 10:30:00,49.01,49.01,48.94,48.95,8700.0,39.0193,39.0193,38.9636,38.9715,8700.0
2005-06-07 10:40:00,48.96,48.96,48.92,48.93,8000.0,38.9795,38.9795,38.9476,38.9556,8000.0
2005-06-07 10:50:00,48.92,48.97,48.92,48.97,7700.0,38.9476,38.9874,38.9476,38.9874,7700.0
2005-06-07 11:00:00,48.92,48.95,48.92,48.94,3300.0,38.9476,38.9715,38.9476,38.9636,3300.0
2005-06-07 11:10:00,48.95,48.97,48.93,48.93,15100.0,38.9715,38.9874,38.9556,38.9556,15100.0
2005-06-07 11:20:00,48.92,48.94,48.92,48.93,10400.0,38.9476,38.9636,38.9476,38.9556,10400.0
2005-06-07 11:30:00,48.95,48.96,48.92,48.95,8300.0,38.9715,38.9795,38.9476,38.9715,8300.0
2005-06-07 11:40:00,48.95,48.95,48.89,48.95,8600.0,38.9715,38.9715,38.9238,38.9715,8600.0
2005-06-07 11:50:00,48.95,48.99,48.95,48.99,17000.0,38.9715,39.0034,38.9715,39.0034,17000.0
2005-06-07 12:00:00,48.99,48.99,48.95,48.95,2800.0,39.0034,39.0034,38.9715,38.9715,2800.0
2005-06-07 12:10:00,48.95,48.98,48.94,48.98,5700.0,38.9715,38.9954,38.9636,38.9954,5700.0
2005-06-07 12:20:00,48.93,48.96,48.93,48.96,6500.0,38.9556,38.9795,38.9556,38.9795,6500.0
2005-06-07 12:30:00,48.95,48.96,48.92,48.96,7500.0,38.9715,38.9795,38.9476,38.9795,7500.0
2005-06-07 12:40:00,48.97,48.97,48.97,48.97,2500.0,38.9874,38.9874,38.9874,38.9874,2500.0
2005-06-07 12:50:00,48.97,49.0,48.96,49.0,7300.0,38.9874,39.0113,38.9795,39.0113,7300.0
2005-06-07 13:00:00,49.01,49.01,48.95,48.95,17200.0,39.0193,39.0193,38.9715,38.9715,17200.0
2005-06-07 13:10:00,49.0,49.0,48.93,48.97,216000.0,39.0113,39.0113,38.9556,38.9874,216000.0
2005-06-07 13:20:00,48.96,48.97,48.95,48.95,5800.0,38.9795,38.9874,38.9715,38.9715,5800.0
2005-06-07 13:30:00,48.94,48.95,48.88,48.92,62900.0,38.9636,38.9715,38.9158,38.9476,62900.0
2005-06-07 13:40:00,48.87,48.91,48.87,48.9,4000.0,38.9078,38.9397,38.9078,38.9317,4000.0
2005-06-07 13:50:00,48.87,48.88,48.85,48.88,3200.0,38.9078,38.9158,38.8919,38.9158,3200.0
2005-06-07 14:00:00,48.87,48.87,48.78,48.83,12900.0,38.9078,38.9078,38.8362,38.876,12900.0
2005-06-07 14:10:00,48.79,48.79,48.62,48.65,11400.0,38.8441,38.8441,38.7088,38.7327,11400.0
2005-06-07 14:20:00,48.68,48.68,48.62,48.66,3500.0,38.7566,38.7566,38.7088,38.7406,3500.0
2005-06-07 14:30:00,48.64,48.74,48.64,48.74,5400.0,38.7247,38.8043,38.7247,38.8043,5400.0
2005-06-07 14:40:00,48.73,48.74,48.69,48.69,1400.0,38.7964,38.8043,38.7645,38.7645,1400.0
2005-06-07 14:50:00,48.69,48.75,48.69,48.73,13900.0,38.7645,38.8123,38.7645,38.7964,13900.0
2005-06-07 15:00:00,48.73,48.73,48.62,48.64,7200.0,38.7964,38.7964,38.7088,38.7247,7200.0
2005-06-07 15:10:00,48.65,48.66,48.6,48.66,12300.0,38.7327,38.7406,38.6929,38.7406,12300.0
2005-06-07 15:20:00,48.66,48.67,48.65,48.67,3900.0,38.7406,38.7486,38.7327,38.7486,3900.0
2005-06-07 15:30:00,48.61,48.61,48.57,48.59,15400.0,38.7008,38.7008,38.669,38.6849,15400.0
2005-06-07 15:40:00,48.56,48.56,48.51,48.54,9200.0,38.661,38.661,38.6212,38.6451,9200.0
2005-06-07 15:50:00,48.52,48.53,48.46,48.46,5900.0,38.6292,38.6371,38.5814,38.5814,5900.0
2005-06-07 16:00:00,48.54,48.54,48.54,48.54,13200.0,38.6451,38.6451,38.6451,38.6451,13200.0
2005-06-07 16:10:00,48.54,48.54,48.54,48.54,0.0,38.6451,38.6451,38.6451,38.6451,0.0
2005-06-08 09:30:00,48.7,48.75,48.6,48.65,68900.0,38.7725,38.8123,38.6929,38.7327,68900.0
2005-06-08 09:40:00,48.64,48.64,48.55,48.58,13800.0,38.7247,38.7247,38.6531,38.6769,13800.0
2005-06-08 09:50:00,48.59,48.59,48.56,48.56,15500.0,38.6849,38.6849,38.661,38.661,15500.0
2005-06-08 10:00:00,48.6,48.65,48.55,48.6,20400.0,38.6929,38.7327,38.6531,38.6929,20400.0
2005-06-08 10:10:00,48.6,48.6,48.55,48.58,17000.0,38.6929,38.6929,38.6531,38.6769,17000.0
2005-06-08 10:20:00,48.52,48.56,48.5,48.55,16300.0,38.6292,38.661,38.6133,38.6531,16300.0
2005-06-08 10:30:00,48.49,48.5,48.41,48.48,28600.0,38.6053,38.6133,38.5416,38.5973,28600.0
2005-06-08 10:40:00,48.49,48.53,48.46,48.53,8800.0,38.6053,38.6371,38.5814,38.6371,8800.0
2005-06-08 10:50:00,48.53,48.6,48.51,48.6,15800.0,38.6371,38.6929,38.6212,38.6929,15800.0
2005-06-08 11:00:00,48.56,48.6,48.55,48.55,119400.0,38.661,38.6929,38.6531,38.6531,119400.0
2005-06-08 11:10:00,48.55,48.56,48.51,48.53,15600.0,38.6531,38.661,38.6212,38.6371,15600.0
2005-06-08 11:20:00,48.56,48.57,48.53,48.57,18900.0,38.661,38.669,38.6371,38.669,18900.0
2005-06-08 11:30:00,48.58,48.58,48.51,48.51,57100.0,38.6769,38.6769,38.6212,38.6212,57100.0
2005-06-08 11:40:00,48.51,48.57,48.49,48.55,15400.0,38.6212,38.669,38.6053,38.6531,15400.0
2005-06-08 11:50:00,48.54,48.58,48.53,48.57,21200.0,38.6451,38.6769,38.6371,38.669,21200.0
2005-06-08 12:00:00,48.59,48.59,48.54,48.57,3300.0,38.6849,38.6849,38.6451,38.669,3300.0
2005-06-08 12:10:00,48.57,48.58,48.54,48.54,1200.0,38.669,38.6769,38.6451,38.6451,1200.0
2005-06-08 12:20:00,48.54,48.56,48.54,48.56,300.0,38.6451,38.661,38.6451,38.661,300.0
2005-06-08 12:30:00,48.54,48.58,48.54,48.56,1800.0,38.6451,38.6769,38.6451,38.661,1800.0
2005-06-08 12:40:00,48.58,48.59,48.58,48.59,1200.0,38.6769,38.6849,38.6769,38.6849,1200.0
2005-06-08 12:50:00,48.59,48.62,48.59,48.59,2100.0,38.6849,38.7088,38.6849,38.6849,2100.0
2005-06-08 13:00:00,48.57,48.58,48.55,48.55,1700.0,38.669,38.6769,38.6531,38.6531,1700.0
2005-06-08 13:10:00,48.54,48.54,48.54,48.54,1100.0,38.6451,38.6451,38.6451,38.6451,1100.0
2005-06-08 13:20:00,48.52,48.54,48.5,48.54,1500.0,38.6292,38.6451,38.6133,38.6451,1500.0
2005-06-08 13:30:00,48.53,48.53,48.5,48.51,1000.0,38.6371,38.6371,38.6133,38.6212,1000.0
2005-06-08 13:40:00,48.5,48.53,48.44,48.48,1900.0,38.6133,38.6371,38.5655,38.5973,1900.0
2005-06-08 13:50:00,48.46,48.46,48.4,48.42,7500.0,38.5814,38.5814,38.5336,38.5496,7500.0
2005-06-08 14:00:00,48.42,48.42,48.35,48.35,5700.0,38.5496,38.5496,38.4938,38.4938,5700.0
2005-06-08 14:10:00,48.36,48.36,48.3,48.31,3700.0,38.5018,38.5018,38.454,38.462,3700.0
2005-06-08 14:20:00,48.31,48.38,48.31,48.33,3900.0,38.462,38.5177,38.462,38.4779,3900.0
2005-06-08 14:30:00,48.34,48.35,48.34,48.35,4300.0,38.4859,38.4938,38.4859,38.4938,4300.0
2005-06-08 14:40:00,48.39,48.39,48.32,48.32,9200.0,38.5257,38.5257,38.4699,38.4699,9200.0
2005-06-08 14:50:00,48.3,48.32,48.27,48.3,12600.0,38.454,38.4699,38.4301,38.454,12600.0
2005-06-08 15:00:00,48.29,48.3,48.23,48.3,11000.0,38.4461,38.454,38.3983,38.454,11000.0
2005-06-08 15:10:00,48.3,48.33,48.27,48.33,16900.0,38.454,38.4779,38.4301,38.4779,16900.0
2005-06-08 15:20:00,48.33,48.33,48.28,48.31,9000.0,38.4779,38.4779,38.4381,38.462,9000.0
2005-06-08 15:30:00,48.31,48.31,48.28,48.28,4200.0,38.462,38.462,38.4381,38.4381,4200.0
2005-06-08 15:40:00,48.3,48.33,48.27,48.32,12200.0,38.454,38.4779,38.4301,38.4699,12200.0
2005-06-08 15:50:00,48.34,48.39,48.34,48.39,18200.0,38.4859,38.5257,38.4859,38.5257,18200.0
2005-06-08 16:00:00,48.37,48.37,48.37,48.37,2500.0,38.5098,38.5098,38.5098,38.5098,2500.0
2005-06-08 16:10:00,48.37,48.37,48.37,48.37,0.0,38.5098,38.5098,38.5098,38.5098,0.0
2005-06-09 09:30:00,48.2,48.45,48.18,48.18,53700.0,38.3744,38.5734,38.3585,38.3585,53700.0
2005-06-09 09:40:00,48.27,48.27,48.21,48.25,5800.0,38.4301,38.4301,38.3824,38.4142,5800.0
2005-06-09 09:50:00,48.28,48.33,48.28,48.33,2200.0,38.4381,38.4779,38.4381,38.4779,2200.0
2005-06-09 10:00:00,48.27,48.33,48.27,48.33,1900.0,38.4301,38.4779,38.4301,38.4779,1900.0
2005-06-09 10:10:00,48.34,48.38,48.3,48.3,7400.0,38.4859,38.5177,38.454,38.454,7400.0
2005-06-09 10:20:00,48.31,48.31,48.24,48.27,3900.0,38.462,38.462,38.4063,38.4301,3900.0
2005-06-09 10:30:00,48.25,48.26,48.25,48.26,2200.0,38.4142,38.4222,38.4142,38.4222,2200.0
2005-06-09 10:40:00,48.23,48.25,48.22,48.25,3300.0,38.3983,38.4142,38.3903,38.4142,3300.0
2005-06-09 10:50:00,48.27,48.28,48.25,48.28,9000.0,38.4301,38.4381,38.4142,38.4381,9000.0
2005-06-09 11:00:00,48.31,48.35,48.31,48.32,2700.0,38.462,38.4938,38.462,38.4699,2700.0
2005-06-09 11:10:00,48.32,48.32,48.28,48.28,6400.0,38.4699,38.4699,38.4381,38.4381,6400.0
2005-06-09 11:20:00,48.24,48.29,48.24,48.27,7800.0,38.4063,38.4461,38.4063,38.4301,7800.0
2005-06-09 11:30:00,48.29,48.35,48.28,48.35,13000.0,38.4461,38.4938,38.4381,38.4938,13000.0
2005-06-09 11:40:00,48.37,48.43,48.37,48.41,4100.0,38.5098,38.5575,38.5098,38.5416,4100.0
2005-06-09 11:50:00,48.43,48.44,48.39,48.42,5000.0,38.5575,38.5655,38.5257,38.5496,5000.0
2005-06-09 12:00:00,48.42,48.47,48.42,48.47,5800.0,38.5496,38.5894,38.5496,38.5894,5800.0
2005-06-09 12:10:00,48.47,48.5,48.45,48.45,3300.0,38.5894,38.6133,38.5734,38.5734,3300.0
2005-06-09 12:20:00,48.51,48.63,48.51,48.63,8300.0,38.6212,38.7168,38.6212,38.7168,8300.0
2005-06-09 12:30:00,48.64,48.65,48.6,48.64,31500.0,38.7247,38.7327,38.6929,38.7247,31500.0
2005-06-09 12:40:00,48.63,48.63,48.62,48.62,200.0,38.7168,38.7168,38.7088,38.7088,200.0
2005-06-09 12:50:00,48.58,48.59,48.55,48.58,1500.0,38.6769,38.6849,38.6531,38.6769,1500.0
2005-06-09 13:00:00,48.6,48.6,48.58,48.58,16900.0,38.6929,38.6929,38.6769,38.6769,16900.0
2005-06-09 13:10:00,48.59,48.59,48.52,48.55,4200.0,38.6849,38.6849,38.6292,38.6531,4200.0
2005-06-09 13:20:00,48.49,48.49,48.46,48.46,2200.0,38.6053,38.6053,38.5814,38.5814,2200.0
2005-06-09 13:30:00,48.49,48.54,48.43,48.53,7800.0,38.6053,38.6451,38.5575,38.6371,7800.0
2005-06-09 13:40:00,48.52,48.52,48.5,48.5,3100.0,38.6292,38.6292,38.6133,38.6133,3100.0
2005-06-09 13:50:00,48.54,48.55,48.54,48.54,1100.0,38.6451,38.6531,38.6451,38.6451,1100.0
2005-06-09 14:00:00,48.53,48.53,48.47,48.48,4500.0,38.6371,38.6371,38.5894,38.5973,4500.0
2005-06-09 14:10:00,48.52,48.53,48.51,48.53,2400.0,38.6292,38.6371,38.6212,38.6371,2400.0
2005-06-09 14:20:00,48.53,48.53,48.42,48.44,5400.0,38.6371,38.6371,38.5496,38.5655,5400.0
2005-06-09 14:30:00,48.45,48.49,48.42,48.49,6400.0,38.5734,38.6053,38.5496,38.6053,6400.0
2005-06-09 14:40:00,48.48,48.55,48.47,48.52,3000.0,38.5973,38.6531,38.5894,38.6292,3000.0
2005-06-09 14:50:00,48.52,48.52,48.52,48.52,1400.0,38.6292,38.6292,38.6292,38.6292,1400.0
2005-06-09 15:00:00,48.53,48.6,48.53,48.53,6200.0,38.6371,38.6929,38.6371,38.6371,6200.0
2005-06-09 15:10:00,48.55,48.61,48.55,48.56,9200.0,38.6531,38.7008,38.6531,38.661,9200.0
2005-06-09 15:20:00,48.59,48.59,48.55,48.56,8500.0,38.6849,38.6849,38.6531,38.661,8500.0
2005-06-09 15:30:00,48.54,48.58,48.53,48.58,1100.0,38.6451,38.6769,38.6371,38.6769,1100.0
2005-06-09 15:40:00,48.58,48.59,48.55,48.59,5300.0,38.6769,38.6849,38.6531,38.6849,5300.0
2005-06-09 15:50:00,48.59,48.62,48.59,48.62,3100.0,38.6849,38.7088,38.6849,38.7088,3100.0
2005-06-09 16:00:00,48.61,48.62,48.61,48.62,14000.0,38.7008,38.7088,38.7008,38.7088,14000.0
2005-06-09 16:10:00,48.62,48.62,48.62,48.62,0.0,38.7088,38.7088,38.7088,38.7088,0.0
2005-06-10 09:30:00,48.67,48.7,48.57,48.58,17800.0,38.7486,38.7725,38.669,38.6769,17800.0
2005-06-10 09:40:00,48.57,48.62,48.53,48.58,5700.0,38.669,38.7088,38.6371,38.6769,5700.0
2005-06-10 09:50:00,48.58,48.58,48.47,48.47,6600.0,38.6769,38.6769,38.5894,38.5894,6600.0
2005-06-10 10:00:00,48.45,48.49,48.44,48.44,6600.0,38.5734,38.6053,38.5655,38.5655,6600.0
2005-06-10 10:10:00,48.42,48.46,48.42,48.45,2500.0,38.5496,38.5814,38.5496,38.5734,2500.0
2005-06-10 10:20:00,48.4,48.42,48.38,48.42,2800.0,38.5336,38.5496,38.5177,38.5496,2800.0
2005-06-10 10:30:00,48.39,48.39,48.37,48.37,20700.0,38.5257,38.5257,38.5098,38.5098,20700.0
2005-06-10 10:40:00,48.39,48.41,48.35,48.38,16200.0,38.5257,38.5416,38.4938,38.5177,16200.0
2005-06-10 10:50:00,48.39,48.41,48.36,48.36,5700.0,38.5257,38.5416,38.5018,38.5018,5700.0
2005-06-10 11:00:00,48.38,48.39,48.37,48.38,14800.0,38.5177,38.5257,38.5098,38.5177,14800.0
2005-06-10 11:10:00,48.37,48.4,48.37,48.39,3900.0,38.5098,38.5336,38.5098,38.5257,3900.0
2005-06-10 11:20:00,48.38,48.4,48.38,48.39,23900.0,38.5177,38.5336,38.5177,38.5257,23900.0
2005-06-10 11:30:00,48.38,48.38,48.34,48.37,9000.0,38.5177,38.5177,38.4859,38.5098,9000.0
2005-06-10 11:40:00,48.37,48.37,48.31,48.33,14300.0,38.5098,38.5098,38.462,38.4779,14300.0
2005-06-10 11:50:00,48.32,48.35,48.25,48.25,8800.0,38.4699,38.4938,38.4142,38.4142,8800.0
2005-06-10 12:00:00,48.25,48.27,48.22,48.22,6700.0,38.4142,38.4301,38.3903,38.3903,6700.0
2005-06-10 12:10:00,48.22,48.23,48.13,48.2,10500.0,38.3903,38.3983,38.3187,38.3744,10500.0
2005-06-10 12:20:00,48.21,48.21,48.16,48.16,1300.0,38.3824,38.3824,38.3426,38.3426,1300.0
2005-06-10 12:30:00,48.2,48.24,48.19,48.19,9600.0,38.3744,38.4063,38.3665,38.3665,9600.0
2005-06-10 12:40:00,48.22,48.23,48.21,48.23,10300.0,38.3903,38.3983,38.3824,38.3983,10300.0
2005-06-10 12:50:00,48.23,48.23,48.19,48.22,8500.0,38.3983,38.3983,38.3665,38.3903,8500.0
2005-06-10 13:00:00,48.18,48.22,48.18,48.22,600.0,38.3585,38.3903,38.3585,38.3903,600.0
2005-06-10 13:10:00,48.23,48.26,48.23,48.24,2500.0,38.3983,38.4222,38.3983,38.4063,2500.0
2005-06-10 13:20:00,48.23,48.25,48.21,48.22,13200.0,38.3983,38.4142,38.3824,38.3903,13200.0
2005-06-10 13:30:00,48.22,48.23,48.22,48.23,2000.0,38.3903,38.3983,38.3903,38.3983,2000.0
2005-06-10 13:40:00,48.29,48.29,48.24,48.29,17300.0,38.4461,38.4461,38.4063,38.4461,17300.0
2005-06-10 13:50:00,48.27,48.27,48.25,48.25,9400.0,38.4301,38.4301,38.4142,38.4142,9400.0
2005-06-10 14:00:00,48.25,48.25,48.22,48.22,1700.0,38.4142,38.4142,38.3903,38.3903,1700.0
2005-06-10 14:10:00,48.2,48.2,48.19,48.19,1800.0,38.3744,38.3744,38.3665,38.3665,1800.0
2005-06-10 14:20:00,48.24,48.25,48.19,48.19,18400.0,38.4063,38.4142,38.3665,38.3665,18400.0
2005-06-10 14:30:00,48.21,48.23,48.2,48.23,21700.0,38.3824,38.3983,38.3744,38.3983,21700.0
2005-06-10 14:40:00,48.23,48.23,48.17,48.17,15400.0,38.3983,38.3983,38.3505,38.3505,15400.0
2005-06-10 14:50:00,48.19,48.19,48.13,48.13,10500.0,38.3665,38.3665,38.3187,38.3187,10500.0
2005-06-10 15:00:00,48.22,48.29,48.22,48.29,4900.0,38.3903,38.4461,38.3903,38.4461,4900.0
2005-06-10 15:10:00,48.3,48.34,48.3,48.32,7800.0,38.454,38.4859,38.454,38.4699,7800.0
2005-06-10 15:20:00,48.32,48.34,48.29,48.34,14200.0,38.4699,38.4859,38.4461,38.4859,14200.0
2005-06-10 15:30:00,48.35,48.37,48.3,48.37,5500.0,38.4938,38.5098,38.454,38.5098,5500.0
2005-06-10 15:40:00,48.39,48.39,48.33,48.37,6100.0,38.5257,38.5257,38.4779,38.5098,6100.0
2005-06-10 15:50:00,48.36,48.36,48.31,48.31,800.0,38.5018,38.5018,38.462,38.462,800.0
2005-06-10 16:00:00,48.31,48.31,48.31,48.31,0.0,38.462,38.462,38.462,38.462,0.0
2005-06-10 16:10:00,48.31,48.31,48.31,48.31,0.0,38.462,38.462,38.462,38.462,0.0
2005-06-13 09:30:00,48.4,48.4,48.27,48.33,11700.0,38.5336,38.5336,38.4301,38.4779,11700.0
2005-06-13 09:40:00,48.28,48.32,48.28,48.32,400.0,38.4381,38.4699,38.4381,38.4699,400.0
2005-06-13 09:50:00,48.29,48.31,48.29,48.29,110600.0,38.4461,38.462,38.4461,38.4461,110600.0
2005-06-13 10:00:00,48.3,48.3,48.26,48.26,29100.0,38.454,38.454,38.4222,38.4222,29100.0
2005-06-13 10:10:00,48.24,48.28,48.23,48.28,15400.0,38.4063,38.4381,38.3983,38.4381,15400.0
2005-06-13 10:20:00,48.28,48.29,48.25,48.29,38800.0,38.4381,38.4461,38.4142,38.4461,38800.0
2005-06-13 10:30:00,48.33,48.46,48.33,48.45,18000.0,38.4779,38.5814,38.4779,38.5734,18000.0
2005-06-13 10:40:00,48.47,48.55,48.46,48.54,36400.0,38.5894,38.6531,38.5814,38.6451,36400.0
2005-06-13 10:50:00,48.55,48.55,48.53,48.55,3500.0,38.6531,38.6531,38.6371,38.6531,3500.0
2005-06-13 11:00:00,48.57,48.69,48.57,48.69,15200.0,38.669,38.7645,38.669,38.7645,15200.0
2005-06-13 11:10:00,48.67,48.67,48.63,48.65,5200.0,38.7486,38.7486,38.7168,38.7327,5200.0
2005-06-13 11:20:00,48.64,48.68,48.64,48.66,4300.0,38.7247,38.7566,38.7247,38.7406,4300.0
2005-06-13 11:30:00,48.68,48.68,48.63,48.63,2300.0,38.7566,38.7566,38.7168,38.7168,2300.0
2005-06-13 11:40:00,48.63,48.65,48.62,48.65,3700.0,38.7168,38.7327,38.7088,38.7327,3700.0
2005-06-13 11:50:00,48.65,48.67,48.65,48.67,8000.0,38.7327,38.7486,38.7327,38.7486,8000.0
2005-06-13 12:00:00,48.67,48.67,48.64,48.64,11600.0,38.7486,38.7486,38.7247,38.7247,11600.0
2005-06-13 12:10:00,48.62,48.64,48.58,48.58,13300.0,38.7088,38.7247,38.6769,38.6769,13300.0
2005-06-13 12:20:00,48.57,48.57,48.57,48.57,600.0,38.669,38.669,38.669,38.669,600.0
2005-06-13 12:30:00,48.63,48.63,48.63,48.63,1000.0,38.7168,38.7168,38.7168,38.7168,1000.0
2005-06-13 12:40:00,48.61,48.64,48.58,48.59,2100.0,38.7008,38.7247,38.6769,38.6849,2100.0
2005-06-13 12:50:00,48.63,48.63,48.59,48.6,20100.0,38.7168,38.7168,38.6849,38.6929,20100.0
2005-06-13 13:00:00,48.6,48.64,48.59,48.59,5600.0,38.6929,38.7247,38.6849,38.6849,5600.0
2005-06-13 13:10:00,48.61,48.62,48.58,48.6,2500.0,38.7008,38.7088,38.6769,38.6929,2500.0
2005-06-13 13:20:00,48.61,48.62,48.6,48.61,600.0,38.7008,38.7088,38.6929,38.7008,600.0
2005-06-13 13:30:00,48.61,48.61,48.6,48.6,3300.0,38.7008,38.7008,38.6929,38.6929,3300.0
2005-06-13 13:40:00,48.59,48.6,48.56,48.57,9700.0,38.6849,38.6929,38.661,38.669,9700.0
2005-06-13 13:50:00,48.59,48.59,48.5,48.54,12000.0,38.6849,38.6849,38.6133,38.6451,12000.0
2005-06-13 14:00:00,48.53,48.58,48.5,48.56,2400.0,38.6371,38.6769,38.6133,38.661,2400.0
2005-06-13 14:10:00,48.58,48.58,48.5,48.51,1400.0,38.6769,38.6769,38.6133,38.6212,1400.0
2005-06-13 14:20:00,48.53,48.53,48.49,48.49,6300.0,38.6371,38.6371,38.6053,38.6053,6300.0
2005-06-13 14:30:00,48.46,48.52,48.45,48.52,3000.0,38.5814,38.6292,38.5734,38.6292,3000.0
2005-06-13 14:40:00,48.51,48.54,48.49,48.49,7600.0,38.6212,38.6451,38.6053,38.6053,7600.0
2005-06-13 14:50:00,48.51,48.55,48.51,48.53,10200.0,38.6212,38.6531,38.6212,38.6371,10200.0
2005-06-13 15:00:00,48.53,48.53,48.45,48.48,1400.0,38.6371,38.6371,38.5734,38.5973,1400.0
2005-06-13 15:10:00,48.49,48.5,48.4,48.4,123100.0,38.6053,38.6133,38.5336,38.5336,123100.0
2005-06-13 15:20:00,48.4,48.47,48.38,48.41,27800.0,38.5336,38.5894,38.5177,38.5416,27800.0
2005-06-13 15:30:00,48.47,48.51,48.45,48.51,1600.0,38.5894,38.6212,38.5734,38.6212,1600.0
2005-06-13 15:40:00,48.51,48.51,48.43,48.46,2200.0,38.6212,38.6212,38.5575,38.5814,2200.0
2005-06-13 15:50:00,48.48,48.53,48.46,48.5,4200.0,38.5973,38.6371,38.5814,38.6133,4200.0
2005-06-13 16:00:00,48.46,48.46,48.46,48.46,5700.0,38.5814,38.5814,38.5814,38.5814,5700.0
2005-06-13 16:10:00,48.46,48.46,48.46,48.46,0.0,38.5814,38.5814,38.5814,38.5814,0.0
2005-06-14 09:30:00,48.56,48.57,48.45,48.55,25800.0,38.661,38.669,38.5734,38.6531,25800.0
2005-06-14 09:40:00,48.58,48.62,48.52,48.61,11100.0,38.6769,38.7088,38.6292,38.7008,11100.0
2005-06-14 09:50:00,48.61,48.63,48.59,48.6,4600.0,38.7008,38.7168,38.6849,38.6929,4600.0
2005-06-14 10:00:00,48.66,48.66,48.52,48.54,23600.0,38.7406,38.7406,38.6292,38.6451,23600.0
2005-06-14 10:10:00,48.54,48.64,48.52,48.58,55100.0,38.6451,38.7247,38.6292,38.6769,55100.0
2005-06-14 10:20:00,48.58,48.58,48.51,48.52,4400.0,38.6769,38.6769,38.6212,38.6292,4400.0
2005-06-14 10:30:00,48.54,48.54,48.49,48.54,28900.0,38.6451,38.6451,38.6053,38.6451,28900.0
2005-06-14 10:40:00,48.53,48.53,48.48,48.49,1300.0,38.6371,38.6371,38.5973,38.6053,1300.0
2005-06-14 10:50:00,48.48,48.52,48.48,48.49,10500.0,38.5973,38.6292,38.5973,38.6053,10500.0
2005-06-14 11:00:00,48.53,48.55,48.52,48.55,2700.0,38.6371,38.6531,38.6292,38.6531,2700.0
2005-06-14 11:10:00,48.55,48.57,48.55,48.55,20900.0,38.6531,38.669,38.6531,38.6531,20900.0
2005-06-14 11:20:00,48.55,48.59,48.51,48.51,10800.0,38.6531,38.6849,38.6212,38.6212,10800.0
2005-06-14 11:30:00,48.53,48.56,48.52,48.52,1800.0,38.6371,38.661,38.6292,38.6292,1800.0
2005-06-14 11:40:00,48.59,48.61,48.59,48.6,41300.0,38.6849,38.7008,38.6849,38.6929,41300.0
2005-06-14 11:50:00,48.61,48.63,48.61,48.63,30800.0,38.7008,38.7168,38.7008,38.7168,30800.0
2005-06-14 12:00:00,48.61,48.62,48.57,48.59,23500.0,38.7008,38.7088,38.669,38.6849,23500.0
2005-06-14 12:10:00,48.59,48.61,48.58,48.6,14500.0,38.6849,38.7008,38.6769,38.6929,14500.0
2005-06-14 12:20:00,48.59,48.6,48.57,48.57,128700.0,38.6849,38.6929,38.669,38.669,128700.0
2005-06-14 12:30:00,48.57,48.57,48.55,48.56,39400.0,38.669,38.669,38.6531,38.661,39400.0
2005-06-14 12:40:00,48.56,48.56,48.55,48.56,16200.0,38.661,38.661,38.6531,38.661,16200.0
2005-06-14 12:50:00,48.59,48.59,48.52,48.52,18000.0,38.6849,38.6849,38.6292,38.6292,18000.0
2005-06-14 13:00:00,48.55,48.55,48.55,48.55,800.0,38.6531,38.6531,38.6531,38.6531,800.0
2005-06-14 13:10:00,48.53,48.53,48.52,48.53,3900.0,38.6371,38.6371,38.6292,38.6371,3900.0
2005-06-14 13:20:00,48.55,48.55,48.54,48.54,2800.0,38.6531,38.6531,38.6451,38.6451,2800.0
2005-06-14 13:30:00,48.55,48.56,48.53,48.56,6900.0,38.6531,38.661,38.6371,38.661,6900.0
2005-06-14 13:40:00,48.56,48.69,48.56,48.68,69500.0,38.661,38.7645,38.661,38.7566,69500.0
2005-06-14 13:50:00,48.67,48.7,48.62,48.7,15200.0,38.7486,38.7725,38.7088,38.7725,15200.0
2005-06-14 14:00:00,48.7,48.7,48.69,48.7,35700.0,38.7725,38.7725,38.7645,38.7725,35700.0
2005-06-14 14:10:00,48.7,48.7,48.67,48.67,33300.0,38.7725,38.7725,38.7486,38.7486,33300.0
2005-06-14 14:20:00,48.67,48.67,48.56,48.59,95800.0,38.7486,38.7486,38.661,38.6849,95800.0
2005-06-14 14:30:00,48.55,48.61,48.55,48.61,20600.0,38.6531,38.7008,38.6531,38.7008,20600.0
2005-06-14 14:40:00,48.61,48.61,48.57,48.57,61100.0,38.7008,38.7008,38.669,38.669,61100.0
2005-06-14 14:50:00,48.58,48.58,48.5,48.57,33100.0,38.6769,38.6769,38.6133,38.669,33100.0
2005-06-14 15:00:00,48.57,48.6,48.57,48.58,59200.0,38.669,38.6929,38.669,38.6769,59200.0
2005-06-14 15:10:00,48.62,48.63,48.59,48.63,66300.0,38.7088,38.7168,38.6849,38.7168,66300.0
2005-06-14 15:20:00,48.63,48.64,48.63,48.63,1300.0,38.7168,38.7247,38.7168,38.7168,1300.0
2005-06-14 15:30:00,48.6,48.6,48.57,48.58,2700.0,38.6929,38.6929,38.669,38.6769,2700.0
2005-06-14 15:40:00,48.61,48.62,48.58,48.58,6500.0,38.7008,38.7088,38.6769,38.6769,6500.0
2005-06-14 15:50:00,48.63,48.64,48.57,48.64,4700.0,38.7168,38.7247,38.669,38.7247,4700.0
2005-06-14 16:00:00,48.62,48.65,48.62,48.65,21400.0,38.7088,38.7327,38.7088,38.7327,21400.0
2005-06-14 16:10:00,48.65,48.65,48.65,48.65,0.0,38.7327,38.7327,38.7327,38.7327,0.0
2005-06-15 09:30:00,48.84,48.84,48.71,48.71,19700.0,38.8839,38.8839,38.7804,38.7804,19700.0
2005-06-15 09:40:00,48.72,48.77,48.72,48.72,22200.0,38.7884,38.8282,38.7884,38.7884,22200.0
2005-06-15 09:50:00,48.71,48.73,48.7,48.7,700.0,38.7804,38.7964,38.7725,38.7725,700.0
2005-06-15 10:00:00,48.69,48.79,48.66,48.68,2300.0,38.7645,38.8441,38.7406,38.7566,2300.0
2005-06-15 10:10:00,48.64,48.67,48.58,48.64,10900.0,38.7247,38.7486,38.6769,38.7247,10900.0
2005-06-15 10:20:00,48.61,48.63,48.55,48.55,2900.0,38.7008,38.7168,38.6531,38.6531,2900.0
2005-06-15 10:30:00,48.55,48.55,48.43,48.43,23200.0,38.6531,38.6531,38.5575,38.5575,23200.0
2005-06-15 10:40:00,48.44,48.44,48.38,48.4,3400.0,38.5655,38.5655,38.5177,38.5336,3400.0
2005-06-15 10:50:00,48.42,48.43,48.32,48.33,8600.0,38.5496,38.5575,38.4699,38.4779,8600.0
2005-06-15 11:00:00,48.33,48.42,48.32,48.42,10100.0,38.4779,38.5496,38.4699,38.5496,10100.0
2005-06-15 11:10:00,48.43,48.43,48.4,48.4,11100.0,38.5575,38.5575,38.5336,38.5336,11100.0
2005-06-15 11:20:00,48.42,48.45,48.42,48.42,8600.0,38.5496,38.5734,38.5496,38.5496,8600.0
2005-06-15 11:30:00,48.44,48.44,48.4,48.4,4400.0,38.5655,38.5655,38.5336,38.5336,4400.0
2005-06-15 11:40:00,48.42,48.42,48.31,48.31,14700.0,38.5496,38.5496,38.462,38.462,14700.0
2005-06-15 11:50:00,48.32,48.33,48.27,48.27,2000.0,38.4699,38.4779,38.4301,38.4301,2000.0
2005-06-15 12:00:00,48.31,48.35,48.27,48.35,5600.0,38.462,38.4938,38.4301,38.4938,5600.0
2005-06-15 12:10:00,48.35,48.36,48.35,48.35,10800.0,38.4938,38.5018,38.4938,38.4938,10800.0
2005-06-15 12:20:00,48.35,48.35,48.32,48.32,21200.0,38.4938,38.4938,38.4699,38.4699,21200.0
2005-06-15 12:30:00,48.31,48.4,48.31,48.35,4800.0,38.462,38.5336,38.462,38.4938,4800.0
2005-06-15 12:40:00,48.38,48.38,48.37,48.37,600.0,38.5177,38.5177,38.5098,38.5098,600.0
2005-06-15 12:50:00,48.36,48.37,48.36,48.37,35600.0,38.5018,38.5098,38.5018,38.5098,35600.0
2005-06-15 13:00:00,48.38,48.43,48.35,48.43,69900.0,38.5177,38.5575,38.4938,38.5575,69900.0
2005-06-15 13:10:00,48.41,48.41,48.4,48.4,18200.0,38.5416,38.5416,38.5336,38.5336,18200.0
2005-06-15 13:20:00,48.41,48.41,48.35,48.35,7500.0,38.5416,38.5416,38.4938,38.4938,7500.0
2005-06-15 13:30:00,48.32,48.35,48.27,48.27,2800.0,38.4699,38.4938,38.4301,38.4301,2800.0
2005-06-15 13:40:00,48.32,48.35,48.29,48.35,6300.0,38.4699,38.4938,38.4461,38.4938,6300.0
2005-06-15 13:50:00,48.35,48.44,48.35,48.42,4200.0,38.4938,38.5655,38.4938,38.5496,4200.0
2005-06-15 14:00:00,48.44,48.44,48.39,48.41,2200.0,38.5655,38.5655,38.5257,38.5416,2200.0
2005-06-15 14:10:00,48.41,48.5,48.38,48.5,27700.0,38.5416,38.6133,38.5177,38.6133,27700.0
2005-06-15 14:20:00,48.52,48.52,48.43,48.46,8100.0,38.6292,38.6292,38.5575,38.5814,8100.0
2005-06-15 14:30:00,48.48,48.49,48.45,48.47,10900.0,38.5973,38.6053,38.5734,38.5894,10900.0
2005-06-15 14:40:00,48.46,48.54,48.44,48.54,12800.0,38.5814,38.6451,38.5655,38.6451,12800.0
2005-06-15 14:50:00,48.53,48.57,48.52,48.54,24000.0,38.6371,38.669,38.6292,38.6451,24000.0
2005-06-15 15:00:00,48.51,48.53,48.49,48.49,3200.0,38.6212,38.6371,38.6053,38.6053,3200.0
2005-06-15 15:10:00,48.49,48.54,48.49,48.54,5800.0,38.6053,38.6451,38.6053,38.6451,5800.0
2005-06-15 15:20:00,48.54,48.58,48.54,48.57,3600.0,38.6451,38.6769,38.6451,38.669,3600.0
2005-06-15 15:30:00,48.61,48.63,48.57,48.63,17900.0,38.7008,38.7168,38.669,38.7168,17900.0
2005-06-15 15:40:00,48.64,48.67,48.58,48.63,10000.0,38.7247,38.7486,38.6769,38.7168,10000.0
2005-06-15 15:50:00,48.64,48.69,48.6,48.69,26200.0,38.7247,38.7645,38.6929,38.7645,26200.0
2005-06-15 16:00:00,48.69,48.69,48.69,48.69,15200.0,38.7645,38.7645,38.7645,38.7645,15200.0
2005-06-15 16:10:00,48.69,48.69,48.69,48.69,0.0,38.7645,38.7645,38.7645,38.7645,0.0
2005-06-16 09:30:00,48.8,48.8,48.61,48.68,16800.0,38.8521,38.8521,38.7008,38.7566,16800.0
2005-06-16 09:40:00,48.68,48.77,48.68,48.77,214200.0,38.7566,38.8282,38.7566,38.8282,214200.0
2005-06-16 09:50:00,48.75,48.75,48.7,48.7,68400.0,38.8123,38.8123,38.7725,38.7725,68400.0
2005-06-16 10:00:00,48.7,48.78,48.7,48.77,85300.0,38.7725,38.8362,38.7725,38.8282,85300.0
2005-06-16 10:10:00,48.79,48.8,48.74,48.74,143500.0,38.8441,38.8521,38.8043,38.8043,143500.0
2005-06-16 10:20:00,48.75,48.76,48.72,48.75,31500.0,38.8123,38.8203,38.7884,38.8123,31500.0
2005-06-16 10:30:00,48.78,48.8,48.76,48.78,26800.0,38.8362,38.8521,38.8203,38.8362,26800.0
2005-06-16 10:40:00,48.8,48.88,48.8,48.87,122400.0,38.8521,38.9158,38.8521,38.9078,122400.0
2005-06-16 10:50:00,48.85,48.85,48.8,48.8,26800.0,38.8919,38.8919,38.8521,38.8521,26800.0
2005-06-16 11:00:00,48.82,48.85,48.8,48.84,10000.0,38.868,38.8919,38.8521,38.8839,10000.0
2005-06-16 11:10:00,48.82,48.82,48.77,48.77,14200.0,38.868,38.868,38.8282,38.8282,14200.0
2005-06-16 11:20:00,48.77,48.77,48.75,48.75,600.0,38.8282,38.8282,38.8123,38.8123,600.0
2005-06-16 11:30:00,48.78,48.8,48.78,48.8,3200.0,38.8362,38.8521,38.8362,38.8521,3200.0
2005-06-16 11:40:00,48.76,48.79,48.74,48.76,11600.0,38.8203,38.8441,38.8043,38.8203,11600.0
2005-06-16 11:50:00,48.77,48.82,48.77,48.82,5200.0,38.8282,38.868,38.8282,38.868,5200.0
2005-06-16 12:00:00,48.79,48.79,48.74,48.78,30500.0,38.8441,38.8441,38.8043,38.8362,30500.0
2005-06-16 12:10:00,48.77,48.77,48.7,48.73,31800.0,38.8282,38.8282,38.7725,38.7964,31800.0
2005-06-16 12:20:00,48.72,48.74,48.71,48.74,12300.0,38.7884,38.8043,38.7804,38.8043,12300.0
2005-06-16 12:30:00,48.74,48.77,48.73,48.76,4700.0,38.8043,38.8282,38.7964,38.8203,4700.0
2005-06-16 12:40:00,48.75,48.75,48.75,48.75,10100.0,38.8123,38.8123,38.8123,38.8123,10100.0
2005-06-16 12:50:00,48.77,48.77,48.73,48.77,6800.0,38.8282,38.8282,38.7964,38.8282,6800.0
2005-06-16 13:00:00,48.77,48.77,48.72,48.75,5600.0,38.8282,38.8282,38.7884,38.8123,5600.0
2005-06-16 13:10:00,48.74,48.77,48.74,48.77,10500.0,38.8043,38.8282,38.8043,38.8282,10500.0
2005-06-16 13:20:00,48.77,48.77,48.75,48.75,700.0,38.8282,38.8282,38.8123,38.8123,700.0
2005-06-16 13:30:00,48.77,48.8,48.76,48.79,15400.0,38.8282,38.8521,38.8203,38.8441,15400.0
2005-06-16 13:40:00,48.77,48.79,48.74,48.74,1400.0,38.8282,38.8441,38.8043,38.8043,1400.0
2005-06-16 13:50:00,48.74,48.74,48.72,48.72,13200.0,38.8043,38.8043,38.7884,38.7884,13200.0
2005-06-16 14:00:00,48.73,48.77,48.71,48.77,16400.0,38.7964,38.8282,38.7804,38.8282,16400.0
2005-06-16 14:10:00,48.75,48.75,48.7,48.7,9200.0,38.8123,38.8123,38.7725,38.7725,9200.0
2005-06-16 14:20:00,48.7,48.74,48.68,48.73,9700.0,38.7725,38.8043,38.7566,38.7964,9700.0
2005-06-16 14:30:00,48.73,48.76,48.7,48.72,22600.0,38.7964,38.8203,38.7725,38.7884,22600.0
2005-06-16 14:40:00,48.74,48.77,48.74,48.76,3700.0,38.8043,38.8282,38.8043,38.8203,3700.0
2005-06-16 14:50:00,48.78,48.8,48.75,48.8,8200.0,38.8362,38.8521,38.8123,38.8521,8200.0
2005-06-16 15:00:00,48.8,48.82,48.77,48.79,16100.0,38.8521,38.868,38.8282,38.8441,16100.0
2005-06-16 15:10:00,48.81,48.85,48.77,48.85,4200.0,38.8601,38.8919,38.8282,38.8919,4200.0
2005-06-16 15:20:00,48.82,48.87,48.8,48.87,6800.0,38.868,38.9078,38.8521,38.9078,6800.0
2005-06-16 15:30:00,48.83,48.89,48.83,48.89,25300.0,38.876,38.9238,38.876,38.9238,25300.0
2005-06-16 15:40:00,48.84,48.89,48.84,48.88,3500.0,38.8839,38.9238,38.8839,38.9158,3500.0
2005-06-16 15:50:00,48.88,48.9,48.8,48.8,9600.0,38.9158,38.9317,38.8521,38.8521,9600.0
2005-06-16 16:00:00,48.79,48.79,48.79,48.79,7400.0,38.8441,38.8441,38.8441,38.8441,7400.0
2005-06-16 16:10:00,48.79,48.79,48.79,48.79,0.0,38.8441,38.8441,38.8441,38.8441,0.0
2005-06-17 09:30:00,49.02,49.2,49.02,49.06,94100.0,39.0273,39.1706,39.0273,39.0591,94100.0
2005-06-17 09:40:00,49.07,49.1,49.01,49.1,41700.0,39.0671,39.0909,39.0193,39.0909,41700.0
2005-06-17 09:50:00,49.09,49.1,48.98,48.98,11400.0,39.083,39.0909,38.9954,38.9954,11400.0
2005-06-17 10:00:00,48.99,49.0,48.93,48.96,10900.0,39.0034,39.0113,38.9556,38.9795,10900.0
2005-06-17 10:10:00,48.92,48.95,48.87,48.87,7900.0,38.9476,38.9715,38.9078,38.9078,7900.0
2005-06-17 10:20:00,48.92,49.0,48.92,48.94,23400.0,38.9476,39.0113,38.9476,38.9636,23400.0
2005-06-17 10:30:00,48.99,49.06,48.99,49.05,15800.0,39.0034,39.0591,39.0034,39.0511,15800.0
2005-06-17 10:40:00,49.02,49.02,48.99,48.99,7600.0,39.0273,39.0273,39.0034,39.0034,7600.0
2005-06-17 10:50:00,48.99,49.04,48.97,48.97,38900.0,39.0034,39.0432,38.9874,38.9874,38900.0
2005-06-17 11:00:00,48.98,48.98,48.91,48.95,15700.0,38.9954,38.9954,38.9397,38.9715,15700.0
2005-06-17 11:10:00,48.95,48.96,48.9,48.91,6300.0,38.9715,38.9795,38.9317,38.9397,6300.0
2005-06-17 11:20:00,48.89,48.95,48.88,48.93,38500.0,38.9238,38.9715,38.9158,38.9556,38500.0
2005-06-17 11:30:00,48.92,48.93,48.9,48.9,29400.0,38.9476,38.9556,38.9317,38.9317,29400.0
2005-06-17 11:40:00,48.9,48.93,48.86,48.86,7500.0,38.9317,38.9556,38.8999,38.8999,7500.0
2005-06-17 11:50:00,48.87,48.93,48.87,48.93,3200.0,38.9078,38.9556,38.9078,38.9556,3200.0
2005-06-17 12:00:00,48.93,48.95,48.93,48.93,3100.0,38.9556,38.9715,38.9556,38.9556,3100.0
2005-06-17 12:10:00,48.93,48.93,48.91,48.93,9200.0,38.9556,38.9556,38.9397,38.9556,9200.0
2005-06-17 12:20:00,48.9,48.92,48.89,48.89,42100.0,38.9317,38.9476,38.9238,38.9238,42100.0
2005-06-17 12:30:00,48.88,48.93,48.87,48.93,28800.0,38.9158,38.9556,38.9078,38.9556,28800.0
2005-06-17 12:40:00,48.91,48.93,48.91,48.93,1900.0,38.9397,38.9556,38.9397,38.9556,1900.0
2005-06-17 12:50:00,48.93,48.95,48.91,48.91,15900.0,38.9556,38.9715,38.9397,38.9397,15900.0
2005-06-17 13:00:00,48.95,48.95,48.92,48.92,1200.0,38.9715,38.9715,38.9476,38.9476,1200.0
2005-06-17 13:10:00,48.99,48.99,48.99,48.99,500.0,39.0034,39.0034,39.0034,39.0034,500.0
2005-06-17 13:20:00,48.98,48.98,48.97,48.97,3100.0,38.9954,38.9954,38.9874,38.9874,3100.0
2005-06-17 13:30:00,48.93,48.96,48.93,48.93,22800.0,38.9556,38.9795,38.9556,38.9556,22800.0
2005-06-17 13:40:00,48.93,48.98,48.93,48.98,36700.0,38.9556,38.9954,38.9556,38.9954,36700.0
2005-06-17 13:50:00,48.95,49.0,48.95,48.99,5600.0,38.9715,39.0113,38.9715,39.0034,5600.0
2005-06-17 14:00:00,48.96,49.02,48.96,49.01,7900.0,38.9795,39.0273,38.9795,39.0193,7900.0
2005-06-17 14:10:00,49.0,49.03,48.99,49.01,7800.0,39.0113,39.0352,39.0034,39.0193,7800.0
2005-06-17 14:20:00,49.02,49.03,48.99,48.99,3600.0,39.0273,39.0352,39.0034,39.0034,3600.0
2005-06-17 14:30:00,48.97,48.97,48.92,48.96,20300.0,38.9874,38.9874,38.9476,38.9795,20300.0
2005-06-17 14:40:00,48.96,48.97,48.96,48.97,2000.0,38.9795,38.9874,38.9795,38.9874,2000.0
2005-06-17 14:50:00,48.97,48.97,48.93,48.95,2900.0,38.9874,38.9874,38.9556,38.9715,2900.0
2005-06-17 15:00:00,48.98,48.99,48.97,48.99,10200.0,38.9954,39.0034,38.9874,39.0034,10200.0
2005-06-17 15:10:00,48.99,48.99,48.98,48.98,1700.0,39.0034,39.0034,38.9954,38.9954,1700.0
2005-06-17 15:20:00,49.0,49.01,48.97,48.98,13300.0,39.0113,39.0193,38.9874,38.9954,13300.0
2005-06-17 15:30:00,49.03,49.03,48.99,49.01,7700.0,39.0352,39.0352,39.0034,39.0193,7700.0
2005-06-17 15:40:00,48.99,49.04,48.98,49.04,6300.0,39.0034,39.0432,38.9954,39.0432,6300.0
2005-06-17 15:50:00,49.03,49.04,48.98,49.0,13500.0,39.0352,39.0432,38.9954,39.0113,13500.0
2005-06-17 16:00:00,48.95,48.95,48.94,48.94,4000.0,38.9715,38.9715,38.9636,38.9636,4000.0
2005-06-17 16:10:00,48.94,48.94,48.94,48.94,0.0,38.9636,38.9636,38.9636,38.9636,0.0
2005-06-20 09:30:00,48.75,48.77,48.7,48.7,20600.0,38.8774,38.8933,38.8375,38.8375,20600.0
2005-06-20 09:40:00,48.72,48.72,48.7,48.7,3600.0,38.8535,38.8535,38.8375,38.8375,3600.0
2005-06-20 09:50:00,48.67,48.69,48.66,48.69,9500.0,38.8136,38.8295,38.8056,38.8295,9500.0
2005-06-20 10:00:00,48.69,48.69,48.61,48.63,5500.0,38.8295,38.8295,38.7657,38.7817,5500.0
2005-06-20 10:10:00,48.64,48.64,48.59,48.62,2000.0,38.7897,38.7897,38.7498,38.7737,2000.0
2005-06-20 10:20:00,48.64,48.65,48.64,48.65,1900.0,38.7897,38.7976,38.7897,38.7976,1900.0
2005-06-20 10:30:00,48.64,48.73,48.62,48.72,6300.0,38.7897,38.8614,38.7737,38.8535,6300.0
2005-06-20 10:40:00,48.75,48.78,48.74,48.74,49500.0,38.8774,38.9013,38.8694,38.8694,49500.0
2005-06-20 10:50:00,48.71,48.72,48.68,48.72,17200.0,38.8455,38.8535,38.8216,38.8535,17200.0
2005-06-20 11:00:00,48.76,48.8,48.72,48.76,41700.0,38.8854,38.9173,38.8535,38.8854,41700.0
2005-06-20 11:10:00,48.76,48.77,48.72,48.72,9500.0,38.8854,38.8933,38.8535,38.8535,9500.0
2005-06-20 11:20:00,48.72,48.72,48.69,48.7,8600.0,38.8535,38.8535,38.8295,38.8375,8600.0
2005-06-20 11:30:00,48.71,48.71,48.7,48.7,2300.0,38.8455,38.8455,38.8375,38.8375,2300.0
2005-06-20 11:40:00,48.7,48.72,48.69,48.69,7100.0,38.8375,38.8535,38.8295,38.8295,7100.0
2005-06-20 11:50:00,48.72,48.79,48.71,48.77,9200.0,38.8535,38.9093,38.8455,38.8933,9200.0
2005-06-20 12:00:00,48.8,48.8,48.74,48.8,23000.0,38.9173,38.9173,38.8694,38.9173,23000.0
2005-06-20 12:10:00,48.75,48.79,48.75,48.79,1800.0,38.8774,38.9093,38.8774,38.9093,1800.0
2005-06-20 12:20:00,48.79,48.81,48.78,48.79,25800.0,38.9093,38.9252,38.9013,38.9093,25800.0
2005-06-20 12:30:00,48.79,48.81,48.79,48.81,900.0,38.9093,38.9252,38.9093,38.9252,900.0
2005-06-20 12:40:00,48.81,48.81,48.78,48.78,1500.0,38.9252,38.9252,38.9013,38.9013,1500.0
2005-06-20 12:50:00,48.75,48.78,48.75,48.78,1200.0,38.8774,38.9013,38.8774,38.9013,1200.0
2005-06-20 13:00:00,48.76,48.76,48.75,48.75,5400.0,38.8854,38.8854,38.8774,38.8774,5400.0
2005-06-20 13:10:00,48.75,48.77,48.73,48.77,600.0,38.8774,38.8933,38.8614,38.8933,600.0
2005-06-20 13:20:00,48.77,48.77,48.75,48.75,2800.0,38.8933,38.8933,38.8774,38.8774,2800.0
2005-06-20 13:30:00,48.75,48.75,48.74,48.74,2500.0,38.8774,38.8774,38.8694,38.8694,2500.0
2005-06-20 13:40:00,48.76,48.8,48.74,48.79,3700.0,38.8854,38.9173,38.8694,38.9093,3700.0
2005-06-20 13:50:00,48.79,48.79,48.72,48.75,19100.0,38.9093,38.9093,38.8535,38.8774,19100.0
2005-06-20 14:00:00,48.74,48.79,48.74,48.75,7000.0,38.8694,38.9093,38.8694,38.8774,7000.0
2005-06-20 14:10:00,48.76,48.76,48.76,48.76,2200.0,38.8854,38.8854,38.8854,38.8854,2200.0
2005-06-20 14:20:00,48.74,48.8,48.69,48.77,13500.0,38.8694,38.9173,38.8295,38.8933,13500.0
2005-06-20 14:30:00,48.81,48.83,48.72,48.83,5900.0,38.9252,38.9412,38.8535,38.9412,5900.0
2005-06-20 14:40:00,48.85,48.89,48.85,48.89,5000.0,38.9571,38.989,38.9571,38.989,5000.0
2005-06-20 14:50:00,48.89,48.89,48.81,48.87,11800.0,38.989,38.989,38.9252,38.9731,11800.0
2005-06-20 15:00:00,48.88,48.99,48.88,48.99,11900.0,38.9811,39.0688,38.9811,39.0688,11900.0
2005-06-20 15:10:00,48.99,48.99,48.92,48.98,5600.0,39.0688,39.0688,39.013,39.0608,5600.0
2005-06-20 15:20:00,48.98,48.98,48.93,48.97,9300.0,39.0608,39.0608,39.0209,39.0528,9300.0
2005-06-20 15:30:00,48.97,48.97,48.94,48.96,7400.0,39.0528,39.0528,39.0289,39.0449,7400.0
2005-06-20 15:40:00,48.95,48.95,48.87,48.91,6800.0,39.0369,39.0369,38.9731,39.005,6800.0
2005-06-20 15:50:00,48.88,48.91,48.87,48.87,8200.0,38.9811,39.005,38.9731,38.9731,8200.0
2005-06-20 16:00:00,48.87,48.87,48.87,48.87,15700.0,38.9731,38.9731,38.9731,38.9731,15700.0
2005-06-20 16:10:00,48.89,48.89,48.89,48.89,100.0,38.989,38.989,38.989,38.989,100.0
2005-06-21 09:30:00,48.7,48.91,48.7,48.89,5900.0,38.8375,39.005,38.8375,38.989,5900.0
2005-06-21 09:40:00,48.89,48.89,48.83,48.83,6500.0,38.989,38.989,38.9412,38.9412,6500.0
2005-06-21 09:50:00,48.8,48.81,48.72,48.73,6900.0,38.9173,38.9252,38.8535,38.8614,6900.0
2005-06-21 10:00:00,48.71,48.71,48.63,48.71,4300.0,38.8455,38.8455,38.7817,38.8455,4300.0
2005-06-21 10:10:00,48.7,48.74,48.68,48.74,4900.0,38.8375,38.8694,38.8216,38.8694,4900.0
2005-06-21 10:20:00,48.74,48.81,48.7,48.79,2900.0,38.8694,38.9252,38.8375,38.9093,2900.0
2005-06-21 10:30:00,48.82,48.88,48.82,48.86,9400.0,38.9332,38.9811,38.9332,38.9651,9400.0
2005-06-21 10:40:00,48.86,48.87,48.86,48.87,4000.0,38.9651,38.9731,38.9651,38.9731,4000.0
2005-06-21 10:50:00,48.86,48.86,48.78,48.85,44400.0,38.9651,38.9651,38.9013,38.9571,44400.0
2005-06-21 11:00:00,48.85,48.86,48.81,48.86,4600.0,38.9571,38.9651,38.9252,38.9651,4600.0
2005-06-21 11:10:00,48.84,48.87,48.83,48.83,14000.0,38.9492,38.9731,38.9412,38.9412,14000.0
2005-06-21 11:20:00,48.83,48.83,48.74,48.78,53700.0,38.9412,38.9412,38.8694,38.9013,53700.0
2005-06-21 11:30:00,48.77,48.81,48.74,48.81,12700.0,38.8933,38.9252,38.8694,38.9252,12700.0
2005-06-21 11:40:00,48.8,48.81,48.79,48.79,2900.0,38.9173,38.9252,38.9093,38.9093,2900.0
2005-06-21 11:50:00,48.82,48.82,48.8,48.8,1700.0,38.9332,38.9332,38.9173,38.9173,1700.0
2005-06-21 12:00:00,48.8,48.82,48.79,48.82,38200.0,38.9173,38.9332,38.9093,38.9332,38200.0
2005-06-21 12:10:00,48.82,48.83,48.82,48.83,6400.0,38.9332,38.9412,38.9332,38.9412,6400.0
2005-06-21 12:20:00,48.85,48.85,48.83,48.83,1600.0,38.9571,38.9571,38.9412,38.9412,1600.0
2005-06-21 12:30:00,48.82,48.82,48.82,48.82,1200.0,38.9332,38.9332,38.9332,38.9332,1200.0
2005-06-21 12:40:00,48.8,48.84,48.8,48.84,2600.0,38.9173,38.9492,38.9173,38.9492,2600.0
2005-06-21 12:50:00,48.84,48.86,48.84,48.86,1700.0,38.9492,38.9651,38.9492,38.9651,1700.0
2005-06-21 13:00:00,48.85,48.85,48.81,48.82,10500.0,38.9571,38.9571,38.9252,38.9332,10500.0
2005-06-21 13:10:00,48.82,48.83,48.82,48.82,1000.0,38.9332,38.9412,38.9332,38.9332,1000.0
2005-06-21 13:20:00,48.79,48.79,48.78,48.78,14500.0,38.9093,38.9093,38.9013,38.9013,14500.0
2005-06-21 13:30:00,48.82,48.83,48.79,48.83,1700.0,38.9332,38.9412,38.9093,38.9412,1700.0
2005-06-21 13:40:00,48.83,48.89,48.83,48.84,2200.0,38.9412,38.989,38.9412,38.9492,2200.0
2005-06-21 13:50:00,48.83,48.86,48.81,48.82,114300.0,38.9412,38.9651,38.9252,38.9332,114300.0
2005-06-21 14:00:00,48.82,48.84,48.79,48.84,5700.0,38.9332,38.9492,38.9093,38.9492,5700.0
2005-06-21 14:10:00,48.84,48.89,48.84,48.85,5800.0,38.9492,38.989,38.9492,38.9571,5800.0
2005-06-21 14:20:00,48.88,48.88,48.84,48.86,1100.0,38.9811,38.9811,38.9492,38.9651,1100.0
2005-06-21 14:30:00,48.86,48.88,48.85,48.88,900.0,38.9651,38.9811,38.9571,38.9811,900.0
2005-06-21 14:40:00,48.86,48.9,48.86,48.9,15300.0,38.9651,38.997,38.9651,38.997,15300.0
2005-06-21 14:50:00,48.88,48.88,48.85,48.88,600.0,38.9811,38.9811,38.9571,38.9811,600.0
2005-06-21 15:00:00,48.88,48.88,48.77,48.8,18900.0,38.9811,38.9811,38.8933,38.9173,18900.0
2005-06-21 15:10:00,48.79,48.8,48.71,48.71,7000.0,38.9093,38.9173,38.8455,38.8455,7000.0
2005-06-21 15:20:00,48.71,48.72,48.71,48.72,400.0,38.8455,38.8535,38.8455,38.8535,400.0
2005-06-21 15:30:00,48.76,48.86,48.76,48.86,10400.0,38.8854,38.9651,38.8854,38.9651,10400.0
2005-06-21 15:40:00,48.85,48.85,48.82,48.82,6200.0,38.9571,38.9571,38.9332,38.9332,6200.0
2005-06-21 15:50:00,48.84,48.86,48.8,48.84,12700.0,38.9492,38.9651,38.9173,38.9492,12700.0
2005-06-21 16:00:00,48.84,48.84,48.84,48.84,25000.0,38.9492,38.9492,38.9492,38.9492,25000.0
2005-06-21 16:10:00,48.84,48.84,48.84,48.84,26700.0,38.9492,38.9492,38.9492,38.9492,26700.0
2005-06-22 09:30:00,49.09,49.14,49.03,49.03,17000.0,39.1485,39.1884,39.1007,39.1007,17000.0
2005-06-22 09:40:00,49.03,49.03,48.95,48.95,7300.0,39.1007,39.1007,39.0369,39.0369,7300.0
2005-06-22 09:50:00,48.96,48.96,48.94,48.96,1200.0,39.0449,39.0449,39.0289,39.0449,1200.0
2005-06-22 10:00:00,48.91,48.91,48.85,48.91,1200.0,39.005,39.005,38.9571,39.005,1200.0
2005-06-22 10:10:00,48.92,48.92,48.86,48.9,4100.0,39.013,39.013,38.9651,38.997,4100.0
2005-06-22 10:20:00,48.93,48.94,48.91,48.91,1200.0,39.0209,39.0289,39.005,39.005,1200.0
2005-06-22 10:30:00,48.9,48.95,48.9,48.91,7500.0,38.997,39.0369,38.997,39.005,7500.0
2005-06-22 10:40:00,48.92,48.93,48.85,48.85,18600.0,39.013,39.0209,38.9571,38.9571,18600.0
2005-06-22 10:50:00,48.83,48.83,48.75,48.75,16600.0,38.9412,38.9412,38.8774,38.8774,16600.0
2005-06-22 11:00:00,48.76,48.77,48.7,48.72,30500.0,38.8854,38.8933,38.8375,38.8535,30500.0
2005-06-22 11:10:00,48.73,48.73,48.71,48.71,3300.0,38.8614,38.8614,38.8455,38.8455,3300.0
2005-06-22 11:20:00,48.77,48.79,48.72,48.79,1200.0,38.8933,38.9093,38.8535,38.9093,1200.0
2005-06-22 11:30:00,48.75,48.78,48.75,48.78,7300.0,38.8774,38.9013,38.8774,38.9013,7300.0
2005-06-22 11:40:00,48.77,48.78,48.73,48.76,14500.0,38.8933,38.9013,38.8614,38.8854,14500.0
2005-06-22 11:50:00,48.76,48.8,48.74,48.75,10400.0,38.8854,38.9173,38.8694,38.8774,10400.0
2005-06-22 12:00:00,48.74,48.77,48.74,48.77,13300.0,38.8694,38.8933,38.8694,38.8933,13300.0
2005-06-22 12:10:00,48.75,48.75,48.7,48.7,10500.0,38.8774,38.8774,38.8375,38.8375,10500.0
2005-06-22 12:20:00,48.8,48.81,48.78,48.78,1500.0,38.9173,38.9252,38.9013,38.9013,1500.0
2005-06-22 12:30:00,48.79,48.79,48.78,48.79,3100.0,38.9093,38.9093,38.9013,38.9093,3100.0
2005-06-22 12:40:00,48.78,48.79,48.78,48.79,2400.0,38.9013,38.9093,38.9013,38.9093,2400.0
2005-06-22 12:50:00,48.79,48.87,48.79,48.87,15600.0,38.9093,38.9731,38.9093,38.9731,15600.0
2005-06-22 13:00:00,48.89,48.91,48.86,48.86,2000.0,38.989,39.005,38.9651,38.9651,2000.0
2005-06-22 13:10:00,48.86,48.89,48.85,48.89,15200.0,38.9651,38.989,38.9571,38.989,15200.0
2005-06-22 13:20:00,48.87,48.87,48.87,48.87,4100.0,38.9731,38.9731,38.9731,38.9731,4100.0
2005-06-22 13:30:00,48.85,48.85,48.85,48.85,900.0,38.9571,38.9571,38.9571,38.9571,900.0
2005-06-22 13:40:00,48.85,48.85,48.84,48.84,7700.0,38.9571,38.9571,38.9492,38.9492,7700.0
2005-06-22 13:50:00,48.84,48.84,48.79,48.81,17400.0,38.9492,38.9492,38.9093,38.9252,17400.0
2005-06-22 14:00:00,48.8,48.8,48.73,48.73,26600.0,38.9173,38.9173,38.8614,38.8614,26600.0
2005-06-22 14:10:00,48.74,48.8,48.74,48.76,5100.0,38.8694,38.9173,38.8694,38.8854,5100.0
2005-06-22 14:20:00,48.76,48.8,48.76,48.8,9100.0,38.8854,38.9173,38.8854,38.9173,9100.0
2005-06-22 14:30:00,48.81,48.81,48.75,48.79,7100.0,38.9252,38.9252,38.8774,38.9093,7100.0
2005-06-22 14:40:00,48.78,48.81,48.77,48.79,16600.0,38.9013,38.9252,38.8933,38.9093,16600.0
2005-06-22 14:50:00,48.77,48.84,48.76,48.84,5100.0,38.8933,38.9492,38.8854,38.9492,5100.0
2005-06-22 15:00:00,48.88,48.88,48.82,48.82,15000.0,38.9811,38.9811,38.9332,38.9332,15000.0
2005-06-22 15:10:00,48.81,48.87,48.81,48.87,4500.0,38.9252,38.9731,38.9252,38.9731,4500.0
2005-06-22 15:20:00,48.87,48.89,48.84,48.85,1300.0,38.9731,38.989,38.9492,38.9571,1300.0
2005-06-22 15:30:00,48.82,48.85,48.82,48.83,500.0,38.9332,38.9571,38.9332,38.9412,500.0
2005-06-22 15:40:00,48.81,48.85,48.81,48.85,4000.0,38.9252,38.9571,38.9252,38.9571,4000.0
2005-06-22 15:50:00,48.88,48.88,48.82,48.84,12500.0,38.9811,38.9811,38.9332,38.9492,12500.0
2005-06-22 16:00:00,48.84,48.85,48.84,48.85,400.0,38.9492,38.9571,38.9492,38.9571,400.0
2005-06-22 16:10:00,48.85,48.85,48.85,48.85,0.0,38.9571,38.9571,38.9571,38.9571,0.0
2005-06-23 09:30:00,48.86,48.86,48.82,48.82,16400.0,38.9651,38.9651,38.9332,38.9332,16400.0
2005-06-23 09:40:00,48.82,48.9,48.8,48.9,7200.0,38.9332,38.997,38.9173,38.997,7200.0
2005-06-23 09:50:00,48.88,48.88,48.83,48.87,4900.0,38.9811,38.9811,38.9412,38.9731,4900.0
2005-06-23 10:00:00,48.85,48.85,48.8,48.8,65600.0,38.9571,38.9571,38.9173,38.9173,65600.0
2005-06-23 10:10:00,48.8,48.8,48.74,48.74,9600.0,38.9173,38.9173,38.8694,38.8694,9600.0
2005-06-23 10:20:00,48.77,48.81,48.77,48.81,500.0,38.8933,38.9252,38.8933,38.9252,500.0
2005-06-23 10:30:00,48.8,48.8,48.72,48.76,7300.0,38.9173,38.9173,38.8535,38.8854,7300.0
2005-06-23 10:40:00,48.81,48.81,48.73,48.73,6600.0,38.9252,38.9252,38.8614,38.8614,6600.0
2005-06-23 10:50:00,48.74,48.78,48.72,48.78,4400.0,38.8694,38.9013,38.8535,38.9013,4400.0
2005-06-23 11:00:00,48.76,48.83,48.76,48.83,6900.0,38.8854,38.9412,38.8854,38.9412,6900.0
2005-06-23 11:10:00,48.83,48.88,48.81,48.88,11700.0,38.9412,38.9811,38.9252,38.9811,11700.0
2005-06-23 11:20:00,48.9,48.92,48.9,48.9,3100.0,38.997,39.013,38.997,38.997,3100.0
2005-06-23 11:30:00,48.91,48.91,48.89,48.9,1700.0,39.005,39.005,38.989,38.997,1700.0
2005-06-23 11:40:00,48.93,48.94,48.91,48.94,3900.0,39.0209,39.0289,39.005,39.0289,3900.0
2005-06-23 11:50:00,48.92,48.93,48.92,48.93,400.0,39.013,39.0209,39.013,39.0209,400.0
2005-06-23 12:00:00,48.91,48.91,48.88,48.88,1000.0,39.005,39.005,38.9811,38.9811,1000.0
2005-06-23 12:10:00,48.91,48.92,48.89,48.91,2600.0,39.005,39.013,38.989,39.005,2600.0
2005-06-23 12:20:00,48.93,48.93,48.88,48.91,2200.0,39.0209,39.0209,38.9811,39.005,2200.0
2005-06-23 12:30:00,48.91,48.91,48.87,48.9,12700.0,39.005,39.005,38.9731,38.997,12700.0
2005-06-23 12:40:00,48.91,48.91,48.91,48.91,9400.0,39.005,39.005,39.005,39.005,9400.0
2005-06-23 12:50:00,48.88,48.88,48.88,48.88,300.0,38.9811,38.9811,38.9811,38.9811,300.0
2005-06-23 13:00:00,48.85,48.85,48.81,48.81,24900.0,38.9571,38.9571,38.9252,38.9252,24900.0
2005-06-23 13:10:00,48.81,48.81,48.78,48.8,11800.0,38.9252,38.9252,38.9013,38.9173,11800.0
2005-06-23 13:20:00,48.81,48.81,48.73,48.75,32700.0,38.9252,38.9252,38.8614,38.8774,32700.0
2005-06-23 13:30:00,48.73,48.78,48.65,48.66,4300.0,38.8614,38.9013,38.7976,38.8056,4300.0
2005-06-23 13:40:00,48.6,48.6,48.5,48.5,6500.0,38.7578,38.7578,38.678,38.678,6500.0
2005-06-23 13:50:00,48.51,48.53,48.41,48.51,20700.0,38.686,38.7019,38.6062,38.686,20700.0
2005-06-23 14:00:00,48.52,48.55,48.48,48.54,3100.0,38.694,38.7179,38.6621,38.7099,3100.0
2005-06-23 14:10:00,48.55,48.59,48.47,48.59,2700.0,38.7179,38.7498,38.6541,38.7498,2700.0
2005-06-23 14:20:00,48.59,48.61,48.52,48.54,26600.0,38.7498,38.7657,38.694,38.7099,26600.0
2005-06-23 14:30:00,48.55,48.58,48.5,48.58,6200.0,38.7179,38.7418,38.678,38.7418,6200.0
2005-06-23 14:40:00,48.61,48.61,48.52,48.55,11200.0,38.7657,38.7657,38.694,38.7179,11200.0
2005-06-23 14:50:00,48.57,48.57,48.49,48.52,10100.0,38.7338,38.7338,38.67,38.694,10100.0
2005-06-23 15:00:00,48.54,48.54,48.4,48.45,10900.0,38.7099,38.7099,38.5983,38.6381,10900.0
2005-06-23 15:10:00,48.44,48.47,48.4,48.43,22400.0,38.6302,38.6541,38.5983,38.6222,22400.0
2005-06-23 15:20:00,48.42,48.45,48.32,48.4,30100.0,38.6142,38.6381,38.5345,38.5983,30100.0
2005-06-23 15:30:00,48.37,48.38,48.3,48.38,19400.0,38.5743,38.5823,38.5185,38.5823,19400.0
2005-06-23 15:40:00,48.4,48.41,48.33,48.4,51000.0,38.5983,38.6062,38.5424,38.5983,51000.0
2005-06-23 15:50:00,48.4,48.4,48.3,48.35,4600.0,38.5983,38.5983,38.5185,38.5584,4600.0
2005-06-23 16:00:00,48.33,48.33,48.33,48.33,9900.0,38.5424,38.5424,38.5424,38.5424,9900.0
2005-06-23 16:10:00,48.33,48.33,48.33,48.33,0.0,38.5424,38.5424,38.5424,38.5424,0.0
2005-06-24 09:30:00,48.15,48.35,48.15,48.28,37800.0,38.3989,38.5584,38.3989,38.5026,37800.0
2005-06-24 09:40:00,48.25,48.25,48.12,48.18,3300.0,38.4786,38.4786,38.375,38.4228,3300.0
2005-06-24 09:50:00,48.15,48.22,48.15,48.2,13800.0,38.3989,38.4547,38.3989,38.4388,13800.0
2005-06-24 10:00:00,48.2,48.24,48.15,48.18,20000.0,38.4388,38.4707,38.3989,38.4228,20000.0
2005-06-24 10:10:00,48.17,48.18,48.12,48.14,3700.0,38.4149,38.4228,38.375,38.3909,3700.0
2005-06-24 10:20:00,48.12,48.15,48.09,48.1,31400.0,38.375,38.3989,38.3511,38.359,31400.0
2005-06-24 10:30:00,48.09,48.15,48.09,48.14,4500.0,38.3511,38.3989,38.3511,38.3909,4500.0
2005-06-24 10:40:00,48.13,48.18,48.12,48.17,17000.0,38.383,38.4228,38.375,38.4149,17000.0
2005-06-24 10:50:00,48.18,48.18,48.13,48.13,8500.0,38.4228,38.4228,38.383,38.383,8500.0
2005-06-24 11:00:00,48.18,48.2,48.18,48.2,10000.0,38.4228,38.4388,38.4228,38.4388,10000.0
2005-06-24 11:10:00,48.14,48.19,48.14,48.17,1700.0,38.3909,38.4308,38.3909,38.4149,1700.0
2005-06-24 11:20:00,48.15,48.18,48.15,48.18,2100.0,38.3989,38.4228,38.3989,38.4228,2100.0
2005-06-24 11:30:00,48.13,48.17,48.08,48.08,73200.0,38.383,38.4149,38.3431,38.3431,73200.0
2005-06-24 11:40:00,48.08,48.98,47.88,48.11,465700.0,38.3431,39.0608,38.1836,38.367,465700.0
2005-06-24 11:50:00,48.1,48.14,48.04,48.14,38900.0,38.359,38.3909,38.3112,38.3909,38900.0
2005-06-24 12:00:00,48.14,48.18,48.08,48.08,30400.0,38.3909,38.4228,38.3431,38.3431,30400.0
2005-06-24 12:10:00,48.08,48.13,48.08,48.11,4000.0,38.3431,38.383,38.3431,38.367,4000.0
2005-06-24 12:20:00,48.13,48.17,48.13,48.14,22400.0,38.383,38.4149,38.383,38.3909,22400.0
2005-06-24 12:30:00,48.13,48.15,48.1,48.1,120300.0,38.383,38.3989,38.359,38.359,120300.0
2005-06-24 12:40:00,48.12,48.15,48.11,48.15,16500.0,38.375,38.3989,38.367,38.3989,16500.0
2005-06-24 12:50:00,48.15,48.17,48.12,48.12,16400.0,38.3989,38.4149,38.375,38.375,16400.0
2005-06-24 13:00:00,48.11,48.11,48.1,48.1,18400.0,38.367,38.367,38.359,38.359,18400.0
2005-06-24 13:10:00,48.1,48.12,48.09,48.11,1200.0,38.359,38.375,38.3511,38.367,1200.0
2005-06-24 13:20:00,48.14,48.14,48.1,48.11,6800.0,38.3909,38.3909,38.359,38.367,6800.0
2005-06-24 13:30:00,48.11,48.11,48.07,48.08,11400.0,38.367,38.367,38.3351,38.3431,11400.0
2005-06-24 13:40:00,48.1,48.1,48.0,48.01,12700.0,38.359,38.359,38.2793,38.2873,12700.0
2005-06-24 13:50:00,48.02,48.05,48.02,48.02,14300.0,38.2952,38.3192,38.2952,38.2952,14300.0
2005-06-24 14:00:00,48.02,48.02,47.98,48.0,9000.0,38.2952,38.2952,38.2633,38.2793,9000.0
2005-06-24 14:10:00,48.01,48.03,48.0,48.01,7500.0,38.2873,38.3032,38.2793,38.2873,7500.0
2005-06-24 14:20:00,48.0,48.02,47.98,48.02,12200.0,38.2793,38.2952,38.2633,38.2952,12200.0
2005-06-24 14:30:00,48.02,48.05,48.01,48.02,11100.0,38.2952,38.3192,38.2873,38.2952,11100.0
2005-06-24 14:40:00,48.02,48.04,48.01,48.02,7000.0,38.2952,38.3112,38.2873,38.2952,7000.0
2005-06-24 14:50:00,48.05,48.05,47.95,47.96,19000.0,38.3192,38.3192,38.2394,38.2474,19000.0
2005-06-24 15:00:00,47.98,47.99,47.94,47.97,9900.0,38.2633,38.2713,38.2314,38.2554,9900.0
2005-06-24 15:10:00,47.96,47.99,47.92,47.95,16200.0,38.2474,38.2713,38.2155,38.2394,16200.0
2005-06-24 15:20:00,47.95,48.04,47.95,48.04,24900.0,38.2394,38.3112,38.2394,38.3112,24900.0
2005-06-24 15:30:00,48.05,48.08,48.04,48.08,9900.0,38.3192,38.3431,38.3112,38.3431,9900.0
2005-06-24 15:40:00,48.08,48.13,47.98,48.06,62500.0,38.3431,38.383,38.2633,38.3271,62500.0
2005-06-24 15:50:00,48.06,48.06,47.9,47.9,38500.0,38.3271,38.3271,38.1995,38.1995,38500.0
2005-06-24 16:00:00,47.9,47.9,47.87,47.87,6100.0,38.1995,38.1995,38.1756,38.1756,6100.0
2005-06-24 16:10:00,47.87,47.87,47.87,47.87,0.0,38.1756,38.1756,38.1756,38.1756,0.0
2005-06-27 09:30:00,47.9,47.9,47.78,47.9,34500.0,38.1995,38.1995,38.1038,38.1995,34500.0
2005-06-27 09:40:00,47.95,47.95,47.88,47.89,7200.0,38.2394,38.2394,38.1836,38.1916,7200.0
2005-06-27 09:50:00,47.9,47.9,47.87,47.87,5700.0,38.1995,38.1995,38.1756,38.1756,5700.0
2005-06-27 10:00:00,47.87,47.87,47.79,47.79,41200.0,38.1756,38.1756,38.1118,38.1118,41200.0
2005-06-27 10:10:00,47.82,47.83,47.77,47.82,65800.0,38.1357,38.1437,38.0959,38.1357,65800.0
2005-06-27 10:20:00,47.87,47.89,47.85,47.85,27000.0,38.1756,38.1916,38.1597,38.1597,27000.0
2005-06-27 10:30:00,47.88,47.93,47.87,47.9,11100.0,38.1836,38.2235,38.1756,38.1995,11100.0
2005-06-27 10:40:00,47.92,47.94,47.87,47.9,42600.0,38.2155,38.2314,38.1756,38.1995,42600.0
2005-06-27 10:50:00,47.92,47.93,47.84,47.85,33800.0,38.2155,38.2235,38.1517,38.1597,33800.0
2005-06-27 11:00:00,47.87,47.89,47.85,47.87,5400.0,38.1756,38.1916,38.1597,38.1756,5400.0
2005-06-27 11:10:00,47.83,47.86,47.8,47.83,18500.0,38.1437,38.1676,38.1198,38.1437,18500.0
2005-06-27 11:20:00,47.83,47.89,47.83,47.86,26900.0,38.1437,38.1916,38.1437,38.1676,26900.0
2005-06-27 11:30:00,47.88,47.88,47.82,47.82,13000.0,38.1836,38.1836,38.1357,38.1357,13000.0
2005-06-27 11:40:00,47.83,47.87,47.83,47.86,4700.0,38.1437,38.1756,38.1437,38.1676,4700.0
2005-06-27 11:50:00,47.88,47.91,47.86,47.86,10700.0,38.1836,38.2075,38.1676,38.1676,10700.0
2005-06-27 12:00:00,47.89,47.89,47.87,47.89,10100.0,38.1916,38.1916,38.1756,38.1916,10100.0
2005-06-27 12:10:00,47.89,47.96,47.89,47.91,4700.0,38.1916,38.2474,38.1916,38.2075,4700.0
2005-06-27 12:20:00,47.92,47.92,47.89,47.9,7500.0,38.2155,38.2155,38.1916,38.1995,7500.0
2005-06-27 12:30:00,47.92,47.92,47.91,47.92,13600.0,38.2155,38.2155,38.2075,38.2155,13600.0
2005-06-27 12:40:00,47.9,47.9,47.87,47.87,8200.0,38.1995,38.1995,38.1756,38.1756,8200.0
2005-06-27 12:50:00,47.87,47.87,47.84,47.85,11800.0,38.1756,38.1756,38.1517,38.1597,11800.0
2005-06-27 13:00:00,47.84,47.84,47.8,47.8,6300.0,38.1517,38.1517,38.1198,38.1198,6300.0
2005-06-27 13:10:00,47.82,47.82,47.8,47.82,700.0,38.1357,38.1357,38.1198,38.1357,700.0
2005-06-27 13:20:00,47.82,47.85,47.81,47.85,7400.0,38.1357,38.1597,38.1278,38.1597,7400.0
2005-06-27 13:30:00,47.84,47.85,47.84,47.84,1800.0,38.1517,38.1597,38.1517,38.1517,1800.0
2005-06-27 13:40:00,47.82,47.82,47.75,47.75,11000.0,38.1357,38.1357,38.0799,38.0799,11000.0
2005-06-27 13:50:00,47.75,47.75,47.68,47.7,24600.0,38.0799,38.0799,38.0241,38.04,24600.0
2005-06-27 14:00:00,47.67,47.73,47.67,47.73,20200.0,38.0161,38.064,38.0161,38.064,20200.0
2005-06-27 14:10:00,47.73,47.75,47.72,47.72,6600.0,38.064,38.0799,38.056,38.056,6600.0
2005-06-27 14:20:00,47.74,47.77,47.72,47.75,4600.0,38.0719,38.0959,38.056,38.0799,4600.0
2005-06-27 14:30:00,47.75,47.79,47.74,47.76,27400.0,38.0799,38.1118,38.0719,38.0879,27400.0
2005-06-27 14:40:00,47.75,47.75,47.73,47.73,8300.0,38.0799,38.0799,38.064,38.064,8300.0
2005-06-27 14:50:00,47.75,47.77,47.73,47.77,2300.0,38.0799,38.0959,38.064,38.0959,2300.0
2005-06-27 15:00:00,47.78,47.78,47.75,47.76,15400.0,38.1038,38.1038,38.0799,38.0879,15400.0
2005-06-27 15:10:00,47.81,47.83,47.77,47.83,12000.0,38.1278,38.1437,38.0959,38.1437,12000.0
2005-06-27 15:20:00,47.8,47.84,47.8,47.84,32700.0,38.1198,38.1517,38.1198,38.1517,32700.0
2005-06-27 15:30:00,47.81,47.86,47.79,47.82,31700.0,38.1278,38.1676,38.1118,38.1357,31700.0
2005-06-27 15:40:00,47.83,47.83,47.76,47.76,23000.0,38.1437,38.1437,38.0879,38.0879,23000.0
2005-06-27 15:50:00,47.8,47.83,47.78,47.83,81500.0,38.1198,38.1437,38.1038,38.1437,81500.0
2005-06-27 16:00:00,47.83,47.83,47.74,47.74,4400.0,38.1437,38.1437,38.0719,38.0719,4400.0
2005-06-27 16:10:00,47.74,47.74,47.74,47.74,0.0,38.0719,38.0719,38.0719,38.0719,0.0
2005-06-28 09:30:00,48.0,48.1,47.96,48.03,257300.0,38.2793,38.359,38.2474,38.3032,257300.0
2005-06-28 09:40:00,48.03,48.12,48.02,48.12,11900.0,38.3032,38.375,38.2952,38.375,11900.0
2005-06-28 09:50:00,48.13,48.14,48.11,48.14,7100.0,38.383,38.3909,38.367,38.3909,7100.0
2005-06-28 10:00:00,48.14,48.19,48.14,48.17,14800.0,38.3909,38.4308,38.3909,38.4149,14800.0
2005-06-28 10:10:00,48.17,48.2,48.15,48.2,13800.0,38.4149,38.4388,38.3989,38.4388,13800.0
2005-06-28 10:20:00,48.18,48.2,48.16,48.18,4600.0,38.4228,38.4388,38.4069,38.4228,4600.0
2005-06-28 10:30:00,48.21,48.22,48.15,48.17,23100.0,38.4467,38.4547,38.3989,38.4149,23100.0
2005-06-28 10:40:00,48.16,48.21,48.16,48.2,2200.0,38.4069,38.4467,38.4069,38.4388,2200.0
2005-06-28 10:50:00,48.21,48.21,48.15,48.15,3400.0,38.4467,38.4467,38.3989,38.3989,3400.0
2005-06-28 11:00:00,48.17,48.17,48.13,48.15,9200.0,38.4149,38.4149,38.383,38.3989,9200.0
2005-06-28 11:10:00,48.15,48.16,48.14,48.16,9100.0,38.3989,38.4069,38.3909,38.4069,9100.0
2005-06-28 11:20:00,48.17,48.21,48.17,48.21,3800.0,38.4149,38.4467,38.4149,38.4467,3800.0
2005-06-28 11:30:00,48.19,48.24,48.19,48.22,6500.0,38.4308,38.4707,38.4308,38.4547,6500.0
2005-06-28 11:40:00,48.19,48.22,48.19,48.22,12600.0,38.4308,38.4547,38.4308,38.4547,12600.0
2005-06-28 11:50:00,48.23,48.23,48.23,48.23,400.0,38.4627,38.4627,38.4627,38.4627,400.0
2005-06-28 12:00:00,48.21,48.24,48.19,48.24,10500.0,38.4467,38.4707,38.4308,38.4707,10500.0
2005-06-28 12:10:00,48.24,48.24,48.24,48.24,400.0,38.4707,38.4707,38.4707,38.4707,400.0
2005-06-28 12:20:00,48.23,48.23,48.18,48.18,1200.0,38.4627,38.4627,38.4228,38.4228,1200.0
2005-06-28 12:30:00,48.22,48.22,48.21,48.21,5000.0,38.4547,38.4547,38.4467,38.4467,5000.0
2005-06-28 12:40:00,48.18,48.21,48.16,48.19,18900.0,38.4228,38.4467,38.4069,38.4308,18900.0
2005-06-28 12:50:00,48.2,48.22,48.18,48.22,3200.0,38.4388,38.4547,38.4228,38.4547,3200.0
2005-06-28 13:00:00,48.25,48.25,48.21,48.25,1000.0,38.4786,38.4786,38.4467,38.4786,1000.0
2005-06-28 13:10:00,48.29,48.34,48.28,48.28,11200.0,38.5105,38.5504,38.5026,38.5026,11200.0
2005-06-28 13:20:00,48.34,48.35,48.28,48.35,7500.0,38.5504,38.5584,38.5026,38.5584,7500.0
2005-06-28 13:30:00,48.35,48.35,48.29,48.29,3400.0,38.5584,38.5584,38.5105,38.5105,3400.0
2005-06-28 13:40:00,48.29,48.32,48.29,48.32,6700.0,38.5105,38.5345,38.5105,38.5345,6700.0
2005-06-28 13:50:00,48.35,48.35,48.29,48.35,2200.0,38.5584,38.5584,38.5105,38.5584,2200.0
2005-06-28 14:00:00,48.29,48.37,48.29,48.33,7400.0,38.5105,38.5743,38.5105,38.5424,7400.0
2005-06-28 14:10:00,48.33,48.33,48.28,48.33,5300.0,38.5424,38.5424,38.5026,38.5424,5300.0
2005-06-28 14:20:00,48.29,48.33,48.28,48.33,5700.0,38.5105,38.5424,38.5026,38.5424,5700.0
2005-06-28 14:30:00,48.33,48.33,48.33,48.33,5400.0,38.5424,38.5424,38.5424,38.5424,5400.0
2005-06-28 14:40:00,48.4,48.42,48.38,48.42,17600.0,38.5983,38.6142,38.5823,38.6142,17600.0
2005-06-28 14:50:00,48.37,48.41,48.37,48.38,5000.0,38.5743,38.6062,38.5743,38.5823,5000.0
2005-06-28 15:00:00,48.38,48.4,48.35,48.4,13100.0,38.5823,38.5983,38.5584,38.5983,13100.0
2005-06-28 15:10:00,48.42,48.42,48.4,48.41,1300.0,38.6142,38.6142,38.5983,38.6062,1300.0
2005-06-28 15:20:00,48.4,48.4,48.31,48.37,97400.0,38.5983,38.5983,38.5265,38.5743,97400.0
2005-06-28 15:30:00,48.37,48.42,48.36,48.4,27100.0,38.5743,38.6142,38.5664,38.5983,27100.0
2005-06-28 15:40:00,48.39,48.4,48.38,48.4,1900.0,38.5903,38.5983,38.5823,38.5983,1900.0
2005-06-28 15:50:00,48.35,48.42,48.35,48.42,21300.0,38.5584,38.6142,38.5584,38.6142,21300.0
2005-06-28 16:00:00,48.42,48.42,48.42,48.42,22400.0,38.6142,38.6142,38.6142,38.6142,22400.0
2005-06-28 16:10:00,48.42,48.42,48.42,48.42,0.0,38.6142,38.6142,38.6142,38.6142,0.0
2005-06-29 09:30:00,48.58,48.6,48.43,48.49,17800.0,38.7418,38.7578,38.6222,38.67,17800.0
2005-06-29 09:40:00,48.47,48.47,48.41,48.46,35500.0,38.6541,38.6541,38.6062,38.6461,35500.0
2005-06-29 09:50:00,48.41,48.43,48.33,48.39,292600.0,38.6062,38.6222,38.5424,38.5903,292600.0
2005-06-29 10:00:00,48.33,48.37,48.28,48.34,20900.0,38.5424,38.5743,38.5026,38.5504,20900.0
2005-06-29 10:10:00,48.3,48.35,48.3,48.35,103000.0,38.5185,38.5584,38.5185,38.5584,103000.0
2005-06-29 10:20:00,48.31,48.35,48.3,48.35,106200.0,38.5265,38.5584,38.5185,38.5584,106200.0
2005-06-29 10:30:00,48.38,48.49,48.38,48.43,32700.0,38.5823,38.67,38.5823,38.6222,32700.0
2005-06-29 10:40:00,48.4,48.47,48.39,48.47,155400.0,38.5983,38.6541,38.5903,38.6541,155400.0
2005-06-29 10:50:00,48.44,48.49,48.44,48.46,3700.0,38.6302,38.67,38.6302,38.6461,3700.0
2005-06-29 11:00:00,48.45,48.45,48.39,48.41,23700.0,38.6381,38.6381,38.5903,38.6062,23700.0
2005-06-29 11:10:00,48.43,48.43,48.35,48.35,44700.0,38.6222,38.6222,38.5584,38.5584,44700.0
2005-06-29 11:20:00,48.38,48.43,48.38,48.42,9700.0,38.5823,38.6222,38.5823,38.6142,9700.0
2005-06-29 11:30:00,48.42,48.43,48.42,48.42,17500.0,38.6142,38.6222,38.6142,38.6142,17500.0
2005-06-29 11:40:00,48.43,48.46,48.41,48.43,33200.0,38.6222,38.6461,38.6062,38.6222,33200.0
2005-06-29 11:50:00,48.43,48.47,48.42,48.44,45500.0,38.6222,38.6541,38.6142,38.6302,45500.0
2005-06-29 12:00:00,48.41,48.44,48.4,48.41,4400.0,38.6062,38.6302,38.5983,38.6062,4400.0
2005-06-29 12:10:00,48.43,48.43,48.42,48.42,3800.0,38.6222,38.6222,38.6142,38.6142,3800.0
2005-06-29 12:20:00,48.43,48.44,48.42,48.43,94800.0,38.6222,38.6302,38.6142,38.6222,94800.0
2005-06-29 12:30:00,48.44,48.44,48.41,48.42,64400.0,38.6302,38.6302,38.6062,38.6142,64400.0
2005-06-29 12:40:00,48.41,48.48,48.41,48.48,126800.0,38.6062,38.6621,38.6062,38.6621,126800.0
2005-06-29 12:50:00,48.44,48.47,48.44,48.46,7700.0,38.6302,38.6541,38.6302,38.6461,7700.0
2005-06-29 13:00:00,48.46,48.46,48.44,48.46,7400.0,38.6461,38.6461,38.6302,38.6461,7400.0
2005-06-29 13:10:00,48.45,48.45,48.41,48.43,3800.0,38.6381,38.6381,38.6062,38.6222,3800.0
2005-06-29 13:20:00,48.42,48.42,48.42,48.42,100.0,38.6142,38.6142,38.6142,38.6142,100.0
2005-06-29 13:30:00,48.42,48.42,48.35,48.35,14900.0,38.6142,38.6142,38.5584,38.5584,14900.0
2005-06-29 13:40:00,48.38,48.39,48.28,48.28,30800.0,38.5823,38.5903,38.5026,38.5026,30800.0
2005-06-29 13:50:00,48.28,48.36,48.26,48.26,128100.0,38.5026,38.5664,38.4866,38.4866,128100.0
2005-06-29 14:00:00,48.3,48.33,48.3,48.33,10600.0,38.5185,38.5424,38.5185,38.5424,10600.0
2005-06-29 14:10:00,48.34,48.37,48.34,48.36,3000.0,38.5504,38.5743,38.5504,38.5664,3000.0
2005-06-29 14:20:00,48.35,48.36,48.32,48.35,10400.0,38.5584,38.5664,38.5345,38.5584,10400.0
2005-06-29 14:30:00,48.33,48.37,48.31,48.35,182200.0,38.5424,38.5743,38.5265,38.5584,182200.0
2005-06-29 14:40:00,48.38,48.41,48.36,48.4,2900.0,38.5823,38.6062,38.5664,38.5983,2900.0
2005-06-29 14:50:00,48.35,48.37,48.26,48.26,8000.0,38.5584,38.5743,38.4866,38.4866,8000.0
2005-06-29 15:00:00,48.3,48.35,48.29,48.35,13300.0,38.5185,38.5584,38.5105,38.5584,13300.0
2005-06-29 15:10:00,48.35,48.35,48.29,48.3,52500.0,38.5584,38.5584,38.5105,38.5185,52500.0
2005-06-29 15:20:00,48.32,48.32,48.25,48.29,11100.0,38.5345,38.5345,38.4786,38.5105,11100.0
2005-06-29 15:30:00,48.31,48.35,48.27,48.35,5400.0,38.5265,38.5584,38.4946,38.5584,5400.0
2005-06-29 15:40:00,48.35,48.37,48.3,48.31,199800.0,38.5584,38.5743,38.5185,38.5265,199800.0
2005-06-29 15:50:00,48.36,48.36,48.25,48.33,9000.0,38.5664,38.5664,38.4786,38.5424,9000.0
2005-06-29 16:00:00,48.3,48.3,48.3,48.3,1500.0,38.5185,38.5185,38.5185,38.5185,1500.0
2005-06-29 16:10:00,48.3,48.3,48.3,48.3,0.0,38.5185,38.5185,38.5185,38.5185,0.0
2005-06-30 09:30:00,48.36,48.5,48.33,48.37,203800.0,38.5664,38.678,38.5424,38.5743,203800.0
2005-06-30 09:40:00,48.37,48.47,48.37,48.46,109700.0,38.5743,38.6541,38.5743,38.6461,109700.0
2005-06-30 09:50:00,48.46,48.46,48.42,48.42,28900.0,38.6461,38.6461,38.6142,38.6142,28900.0
2005-06-30 10:00:00,48.42,48.42,48.37,48.4,138300.0,38.6142,38.6142,38.5743,38.5983,138300.0
2005-06-30 10:10:00,48.4,48.41,48.38,48.41,7600.0,38.5983,38.6062,38.5823,38.6062,7600.0
2005-06-30 10:20:00,48.39,48.4,48.38,48.4,101800.0,38.5903,38.5983,38.5823,38.5983,101800.0
2005-06-30 10:30:00,48.41,48.41,48.4,48.4,1000.0,38.6062,38.6062,38.5983,38.5983,1000.0
2005-06-30 10:40:00,48.4,48.42,48.4,48.4,56200.0,38.5983,38.6142,38.5983,38.5983,56200.0
2005-06-30 10:50:00,48.41,48.43,48.36,48.36,13400.0,38.6062,38.6222,38.5664,38.5664,13400.0
2005-06-30 11:00:00,48.38,48.38,48.33,48.33,26600.0,38.5823,38.5823,38.5424,38.5424,26600.0
2005-06-30 11:10:00,48.34,48.34,48.32,48.34,51800.0,38.5504,38.5504,38.5345,38.5504,51800.0
2005-06-30 11:20:00,48.32,48.33,48.3,48.3,17700.0,38.5345,38.5424,38.5185,38.5185,17700.0
2005-06-30 11:30:00,48.34,48.35,48.3,48.3,255600.0,38.5504,38.5584,38.5185,38.5185,255600.0
2005-06-30 11:40:00,48.31,48.36,48.28,48.32,51700.0,38.5265,38.5664,38.5026,38.5345,51700.0
2005-06-30 11:50:00,48.32,48.35,48.32,48.35,146500.0,38.5345,38.5584,38.5345,38.5584,146500.0
2005-06-30 12:00:00,48.35,48.35,48.3,48.35,8200.0,38.5584,38.5584,38.5185,38.5584,8200.0
2005-06-30 12:10:00,48.3,48.35,48.28,48.28,10300.0,38.5185,38.5584,38.5026,38.5026,10300.0
2005-06-30 12:20:00,48.3,48.35,48.27,48.35,13600.0,38.5185,38.5584,38.4946,38.5584,13600.0
2005-06-30 12:30:00,48.35,48.35,48.28,48.28,54000.0,38.5584,38.5584,38.5026,38.5026,54000.0
2005-06-30 12:40:00,48.3,48.33,48.27,48.33,30300.0,38.5185,38.5424,38.4946,38.5424,30300.0
2005-06-30 12:50:00,48.32,48.33,48.27,48.33,3400.0,38.5345,38.5424,38.4946,38.5424,3400.0
2005-06-30 13:00:00,48.28,48.32,48.26,48.32,1700.0,38.5026,38.5345,38.4866,38.5345,1700.0
2005-06-30 13:10:00,48.28,48.34,48.28,48.33,103500.0,38.5026,38.5504,38.5026,38.5424,103500.0
2005-06-30 13:20:00,48.35,48.35,48.28,48.3,2100.0,38.5584,38.5584,38.5026,38.5185,2100.0
2005-06-30 13:30:00,48.26,48.32,48.23,48.24,10900.0,38.4866,38.5345,38.4627,38.4707,10900.0
2005-06-30 13:40:00,48.24,48.3,48.24,48.29,4000.0,38.4707,38.5185,38.4707,38.5105,4000.0
2005-06-30 13:50:00,48.26,48.39,48.26,48.39,33400.0,38.4866,38.5903,38.4866,38.5903,33400.0
2005-06-30 14:00:00,48.37,48.41,48.35,48.35,27000.0,38.5743,38.6062,38.5584,38.5584,27000.0
2005-06-30 14:10:00,48.4,48.46,48.39,48.46,51600.0,38.5983,38.6461,38.5903,38.6461,51600.0
2005-06-30 14:20:00,48.33,48.33,48.24,48.26,7000.0,38.5424,38.5424,38.4707,38.4866,7000.0
2005-06-30 14:30:00,48.25,48.28,48.13,48.14,105900.0,38.4786,38.5026,38.383,38.3909,105900.0
2005-06-30 14:40:00,48.1,48.16,48.1,48.14,51200.0,38.359,38.4069,38.359,38.3909,51200.0
2005-06-30 14:50:00,48.14,48.23,48.14,48.2,23000.0,38.3909,38.4627,38.3909,38.4388,23000.0
2005-06-30 15:00:00,48.2,48.22,48.14,48.19,100300.0,38.4388,38.4547,38.3909,38.4308,100300.0
2005-06-30 15:10:00,48.18,48.24,48.17,48.24,10000.0,38.4228,38.4707,38.4149,38.4707,10000.0
2005-06-30 15:20:00,48.24,48.24,48.16,48.19,7800.0,38.4707,38.4707,38.4069,38.4308,7800.0
2005-06-30 15:30:00,48.16,48.19,48.12,48.12,174600.0,38.4069,38.4308,38.375,38.375,174600.0
2005-06-30 15:40:00,48.15,48.15,47.98,47.98,17500.0,38.3989,38.3989,38.2633,38.2633,17500.0
2005-06-30 15:50:00,47.98,48.05,47.95,48.0,92300.0,38.2633,38.3192,38.2394,38.2793,92300.0
2005-06-30 16:00:00,47.96,48.0,47.96,47.98,196400.0,38.2474,38.2793,38.2474,38.2633,196400.0
2005-06-30 16:10:00,47.98,47.98,47.98,47.98,0.0,38.2633,38.2633,38.2633,38.2633,0.0
2005-07-01 09:30:00,48.25,48.3,48.1,48.2,60700.0,38.4786,38.5185,38.359,38.4388,60700.0
2005-07-01 09:40:00,48.18,48.18,48.1,48.1,7700.0,38.4228,38.4228,38.359,38.359,7700.0
2005-07-01 09:50:00,48.08,48.12,48.04,48.1,6700.0,38.3431,38.375,38.3112,38.359,6700.0
2005-07-01 10:00:00,48.12,48.19,48.12,48.17,3000.0,38.375,38.4308,38.375,38.4149,3000.0
2005-07-01 10:10:00,48.13,48.14,48.1,48.11,1800.0,38.383,38.3909,38.359,38.367,1800.0
2005-07-01 10:20:00,48.11,48.16,48.09,48.16,28500.0,38.367,38.4069,38.3511,38.4069,28500.0
2005-07-01 10:30:00,48.18,48.24,48.15,48.21,9400.0,38.4228,38.4707,38.3989,38.4467,9400.0
2005-07-01 10:40:00,48.21,48.21,48.13,48.19,9300.0,38.4467,38.4467,38.383,38.4308,9300.0
2005-07-01 10:50:00,48.18,48.18,48.14,48.16,3200.0,38.4228,38.4228,38.3909,38.4069,3200.0
2005-07-01 11:00:00,48.14,48.14,48.07,48.08,41000.0,38.3909,38.3909,38.3351,38.3431,41000.0
2005-07-01 11:10:00,48.01,48.12,48.01,48.12,1400.0,38.2873,38.375,38.2873,38.375,1400.0
2005-07-01 11:20:00,48.12,48.18,48.1,48.16,5700.0,38.375,38.4228,38.359,38.4069,5700.0
2005-07-01 11:30:00,48.16,48.16,48.1,48.1,9500.0,38.4069,38.4069,38.359,38.359,9500.0
2005-07-01 11:40:00,48.09,48.1,48.08,48.09,900.0,38.3511,38.359,38.3431,38.3511,900.0
2005-07-01 11:50:00,48.11,48.13,48.03,48.03,3600.0,38.367,38.383,38.3032,38.3032,3600.0
2005-07-01 12:00:00,48.08,48.08,48.08,48.08,100.0,38.3431,38.3431,38.3431,38.3431,100.0
2005-07-01 12:10:00,48.08,48.09,48.06,48.06,4800.0,38.3431,38.3511,38.3271,38.3271,4800.0
2005-07-01 12:20:00,48.05,48.07,48.05,48.07,17800.0,38.3192,38.3351,38.3192,38.3351,17800.0
2005-07-01 12:30:00,48.07,48.07,48.03,48.03,2800.0,38.3351,38.3351,38.3032,38.3032,2800.0
2005-07-01 12:40:00,48.07,48.08,48.03,48.03,2100.0,38.3351,38.3431,38.3032,38.3032,2100.0
2005-07-01 12:50:00,48.07,48.07,48.05,48.07,1100.0,38.3351,38.3351,38.3192,38.3351,1100.0
2005-07-01 13:00:00,48.05,48.07,48.05,48.07,1600.0,38.3192,38.3351,38.3192,38.3351,1600.0
2005-07-01 13:10:00,48.08,48.08,48.07,48.07,1700.0,38.3431,38.3431,38.3351,38.3351,1700.0
2005-07-01 13:20:00,48.11,48.12,48.07,48.1,2100.0,38.367,38.375,38.3351,38.359,2100.0
2005-07-01 13:30:00,48.05,48.08,48.05,48.08,2300.0,38.3192,38.3431,38.3192,38.3431,2300.0
2005-07-01 13:40:00,48.07,48.07,48.05,48.06,2100.0,38.3351,38.3351,38.3192,38.3271,2100.0
2005-07-01 13:50:00,48.08,48.09,48.05,48.06,23700.0,38.3431,38.3511,38.3192,38.3271,23700.0
2005-07-01 14:00:00,48.07,48.1,48.07,48.1,1800.0,38.3351,38.359,38.3351,38.359,1800.0
2005-07-01 14:10:00,48.09,48.09,48.04,48.07,3100.0,38.3511,38.3511,38.3112,38.3351,3100.0
2005-07-01 14:20:00,48.07,48.07,48.02,48.02,1100.0,38.3351,38.3351,38.2952,38.2952,1100.0
2005-07-01 14:30:00,48.06,48.09,48.06,48.08,383400.0,38.3271,38.3511,38.3271,38.3431,383400.0
2005-07-01 14:40:00,48.09,48.1,48.05,48.05,4500.0,38.3511,38.359,38.3192,38.3192,4500.0
2005-07-01 14:50:00,48.06,48.09,48.06,48.06,2000.0,38.3271,38.3511,38.3271,38.3271,2000.0
2005-07-01 15:00:00,48.08,48.08,48.05,48.06,268600.0,38.3431,38.3431,38.3192,38.3271,268600.0
2005-07-01 15:10:00,48.05,48.06,48.05,48.06,2100.0,38.3192,38.3271,38.3192,38.3271,2100.0
2005-07-01 15:20:00,48.06,48.06,48.0,48.0,11500.0,38.3271,38.3271,38.2793,38.2793,11500.0
2005-07-01 15:30:00,48.03,48.08,48.01,48.02,18600.0,38.3032,38.3431,38.2873,38.2952,18600.0
2005-07-01 15:40:00,48.05,48.07,48.02,48.06,2200.0,38.3192,38.3351,38.2952,38.3271,2200.0
2005-07-01 15:50:00,48.07,48.15,48.07,48.15,6500.0,38.3351,38.3989,38.3351,38.3989,6500.0
2005-07-01 16:00:00,48.15,48.16,48.08,48.16,1300.0,38.3989,38.4069,38.3431,38.4069,1300.0
2005-07-01 16:10:00,48.16,48.16,48.16,48.16,0.0,38.4069,38.4069,38.4069,38.4069,0.0
2005-07-05 09:30:00,48.09,48.09,48.01,48.06,10200.0,38.3511,38.3511,38.2873,38.3271,10200.0
2005-07-05 09:40:00,48.09,48.09,48.03,48.09,9200.0,38.3511,38.3511,38.3032,38.3511,9200.0
2005-07-05 09:50:00,48.05,48.09,48.05,48.08,7700.0,38.3192,38.3511,38.3192,38.3431,7700.0
2005-07-05 10:00:00,48.08,48.13,48.07,48.13,75700.0,38.3431,38.383,38.3351,38.383,75700.0
2005-07-05 10:10:00,48.17,48.28,48.15,48.28,9200.0,38.4149,38.5026,38.3989,38.5026,9200.0
2005-07-05 10:20:00,48.28,48.28,48.25,48.25,3400.0,38.5026,38.5026,38.4786,38.4786,3400.0
2005-07-05 10:30:00,48.4,48.4,48.37,48.39,4000.0,38.5983,38.5983,38.5743,38.5903,4000.0
2005-07-05 10:40:00,48.39,48.46,48.37,48.46,3900.0,38.5903,38.6461,38.5743,38.6461,3900.0
2005-07-05 10:50:00,48.46,48.46,48.37,48.42,7900.0,38.6461,38.6461,38.5743,38.6142,7900.0
2005-07-05 11:00:00,48.44,48.46,48.38,48.38,4500.0,38.6302,38.6461,38.5823,38.5823,4500.0
2005-07-05 11:10:00,48.37,48.41,48.37,48.41,2500.0,38.5743,38.6062,38.5743,38.6062,2500.0
2005-07-05 11:20:00,48.4,48.43,48.4,48.43,7100.0,38.5983,38.6222,38.5983,38.6222,7100.0
2005-07-05 11:30:00,48.44,48.44,48.37,48.37,7600.0,38.6302,38.6302,38.5743,38.5743,7600.0
2005-07-05 11:40:00,48.36,48.36,48.35,48.36,11100.0,38.5664,38.5664,38.5584,38.5664,11100.0
2005-07-05 11:50:00,48.36,48.39,48.36,48.38,11900.0,38.5664,38.5903,38.5664,38.5823,11900.0
2005-07-05 12:00:00,48.38,48.42,48.38,48.39,4400.0,38.5823,38.6142,38.5823,38.5903,4400.0
2005-07-05 12:10:00,48.41,48.43,48.39,48.4,4900.0,38.6062,38.6222,38.5903,38.5983,4900.0
2005-07-05 12:20:00,48.42,48.51,48.42,48.51,7400.0,38.6142,38.686,38.6142,38.686,7400.0
2005-07-05 12:30:00,48.5,48.56,48.5,48.55,6000.0,38.678,38.7259,38.678,38.7179,6000.0
2005-07-05 12:40:00,48.5,48.54,48.48,48.48,27100.0,38.678,38.7099,38.6621,38.6621,27100.0
2005-07-05 12:50:00,48.54,48.55,48.47,48.53,1900.0,38.7099,38.7179,38.6541,38.7019,1900.0
2005-07-05 13:00:00,48.53,48.53,48.46,48.5,1300.0,38.7019,38.7019,38.6461,38.678,1300.0
2005-07-05 13:10:00,48.49,48.49,48.44,48.44,1900.0,38.67,38.67,38.6302,38.6302,1900.0
2005-07-05 13:20:00,48.48,48.48,48.4,48.41,6700.0,38.6621,38.6621,38.5983,38.6062,6700.0
2005-07-05 13:30:00,48.46,48.46,48.39,48.39,3400.0,38.6461,38.6461,38.5903,38.5903,3400.0
2005-07-05 13:40:00,48.44,48.48,48.41,48.48,1800.0,38.6302,38.6621,38.6062,38.6621,1800.0
2005-07-05 13:50:00,48.42,48.47,48.42,48.43,1100.0,38.6142,38.6541,38.6142,38.6222,1100.0
2005-07-05 14:00:00,48.4,48.45,48.4,48.42,2800.0,38.5983,38.6381,38.5983,38.6142,2800.0
2005-07-05 14:10:00,48.46,48.46,48.39,48.43,8700.0,38.6461,38.6461,38.5903,38.6222,8700.0
2005-07-05 14:20:00,48.45,48.45,48.42,48.44,2000.0,38.6381,38.6381,38.6142,38.6302,2000.0
2005-07-05 14:30:00,48.37,48.45,48.37,48.44,1300.0,38.5743,38.6381,38.5743,38.6302,1300.0
2005-07-05 14:40:00,48.44,48.5,48.43,48.5,13300.0,38.6302,38.678,38.6222,38.678,13300.0
2005-07-05 14:50:00,48.51,48.52,48.51,48.52,15900.0,38.686,38.694,38.686,38.694,15900.0
2005-07-05 15:00:00,48.45,48.5,48.44,48.44,3900.0,38.6381,38.678,38.6302,38.6302,3900.0
2005-07-05 15:10:00,48.45,48.45,48.43,48.43,3200.0,38.6381,38.6381,38.6222,38.6222,3200.0
2005-07-05 15:20:00,48.45,48.45,48.43,48.44,3900.0,38.6381,38.6381,38.6222,38.6302,3900.0
2005-07-05 15:30:00,48.45,48.5,48.44,48.5,6100.0,38.6381,38.678,38.6302,38.678,6100.0
2005-07-05 15:40:00,48.49,48.57,48.46,48.57,7100.0,38.67,38.7338,38.6461,38.7338,7100.0
2005-07-05 15:50:00,48.51,48.55,48.45,48.52,7600.0,38.686,38.7179,38.6381,38.694,7600.0
2005-07-05 16:00:00,48.52,48.52,48.44,48.44,22200.0,38.694,38.694,38.6302,38.6302,22200.0
2005-07-05 16:10:00,48.44,48.44,48.44,48.44,0.0,38.6302,38.6302,38.6302,38.6302,0.0
2005-07-06 09:30:00,48.5,48.57,48.42,48.45,30900.0,38.678,38.7338,38.6142,38.6381,30900.0
2005-07-06 09:40:00,48.47,48.54,48.44,48.46,22500.0,38.6541,38.7099,38.6302,38.6461,22500.0
2005-07-06 09:50:00,48.5,48.52,48.45,48.52,7400.0,38.678,38.694,38.6381,38.694,7400.0
2005-07-06 10:00:00,48.49,48.55,48.49,48.53,3200.0,38.67,38.7179,38.67,38.7019,3200.0
2005-07-06 10:10:00,48.52,48.52,48.4,48.4,10300.0,38.694,38.694,38.5983,38.5983,10300.0
2005-07-06 10:20:00,48.45,48.45,48.4,48.4,38600.0,38.6381,38.6381,38.5983,38.5983,38600.0
2005-07-06 10:30:00,48.43,48.43,48.39,48.41,2900.0,38.6222,38.6222,38.5903,38.6062,2900.0
2005-07-06 10:40:00,48.47,48.48,48.44,48.48,1500.0,38.6541,38.6621,38.6302,38.6621,1500.0
2005-07-06 10:50:00,48.47,48.49,48.43,48.48,40400.0,38.6541,38.67,38.6222,38.6621,40400.0
2005-07-06 11:00:00,48.5,48.5,48.39,48.46,37200.0,38.678,38.678,38.5903,38.6461,37200.0
2005-07-06 11:10:00,48.47,48.47,48.44,48.46,1200.0,38.6541,38.6541,38.6302,38.6461,1200.0
2005-07-06 11:20:00,48.47,48.5,48.44,48.5,5700.0,38.6541,38.678,38.6302,38.678,5700.0
2005-07-06 11:30:00,48.48,48.51,48.48,48.51,8200.0,38.6621,38.686,38.6621,38.686,8200.0
2005-07-06 11:40:00,48.5,48.5,48.45,48.45,2500.0,38.678,38.678,38.6381,38.6381,2500.0
2005-07-06 11:50:00,48.48,48.5,48.47,48.47,1400.0,38.6621,38.678,38.6541,38.6541,1400.0
2005-07-06 12:00:00,48.45,48.49,48.45,48.49,1400.0,38.6381,38.67,38.6381,38.67,1400.0
2005-07-06 12:10:00,48.45,48.46,48.45,48.46,1700.0,38.6381,38.6461,38.6381,38.6461,1700.0
2005-07-06 12:20:00,48.47,48.48,48.35,48.35,4300.0,38.6541,38.6621,38.5584,38.5584,4300.0
2005-07-06 12:30:00,48.37,48.39,48.35,48.35,11200.0,38.5743,38.5903,38.5584,38.5584,11200.0
2005-07-06 12:40:00,48.38,48.38,48.35,48.35,4300.0,38.5823,38.5823,38.5584,38.5584,4300.0
2005-07-06 12:50:00,48.38,48.38,48.37,48.38,3100.0,38.5823,38.5823,38.5743,38.5823,3100.0
2005-07-06 13:00:00,48.39,48.43,48.39,48.43,3300.0,38.5903,38.6222,38.5903,38.6222,3300.0
2005-07-06 13:10:00,48.42,48.46,48.42,48.46,1000.0,38.6142,38.6461,38.6142,38.6461,1000.0
2005-07-06 13:20:00,48.45,48.45,48.44,48.45,400.0,38.6381,38.6381,38.6302,38.6381,400.0
2005-07-06 13:30:00,48.46,48.5,48.46,48.47,14300.0,38.6461,38.678,38.6461,38.6541,14300.0
2005-07-06 13:40:00,48.46,48.47,48.44,48.47,2600.0,38.6461,38.6541,38.6302,38.6541,2600.0
2005-07-06 13:50:00,48.47,48.47,48.45,48.45,1800.0,38.6541,38.6541,38.6381,38.6381,1800.0
2005-07-06 14:00:00,48.45,48.47,48.38,48.41,10800.0,38.6381,38.6541,38.5823,38.6062,10800.0
2005-07-06 14:10:00,48.41,48.43,48.38,48.42,3800.0,38.6062,38.6222,38.5823,38.6142,3800.0
2005-07-06 14:20:00,48.38,48.38,48.3,48.3,6200.0,38.5823,38.5823,38.5185,38.5185,6200.0
2005-07-06 14:30:00,48.29,48.29,48.13,48.2,12700.0,38.5105,38.5105,38.383,38.4388,12700.0
2005-07-06 14:40:00,48.22,48.23,48.18,48.23,1700.0,38.4547,38.4627,38.4228,38.4627,1700.0
2005-07-06 14:50:00,48.19,48.23,48.19,48.22,6100.0,38.4308,38.4627,38.4308,38.4547,6100.0
2005-07-06 15:00:00,48.22,48.23,48.18,48.22,2700.0,38.4547,38.4627,38.4228,38.4547,2700.0
2005-07-06 15:10:00,48.23,48.27,48.23,48.23,5900.0,38.4627,38.4946,38.4627,38.4627,5900.0
2005-07-06 15:20:00,48.25,48.3,48.21,48.24,20500.0,38.4786,38.5185,38.4467,38.4707,20500.0
2005-07-06 15:30:00,48.27,48.27,48.2,48.23,25500.0,38.4946,38.4946,38.4388,38.4627,25500.0
2005-07-06 15:40:00,48.21,48.22,48.15,48.22,8400.0,38.4467,38.4547,38.3989,38.4547,8400.0
2005-07-06 15:50:00,48.22,48.23,48.18,48.23,23200.0,38.4547,38.4627,38.4228,38.4627,23200.0
2005-07-06 16:00:00,48.23,48.23,48.23,48.23,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2005-07-06 16:10:00,48.23,48.23,48.23,48.23,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2005-07-07 09:30:00,47.76,47.87,47.75,47.86,27500.0,38.0879,38.1756,38.0799,38.1676,27500.0
2005-07-07 09:40:00,47.86,48.0,47.86,47.98,39900.0,38.1676,38.2793,38.1676,38.2633,39900.0
2005-07-07 09:50:00,47.99,48.02,47.84,47.89,20800.0,38.2713,38.2952,38.1517,38.1916,20800.0
2005-07-07 10:00:00,47.9,47.98,47.83,47.98,9200.0,38.1995,38.2633,38.1437,38.2633,9200.0
2005-07-07 10:10:00,47.96,47.97,47.94,47.94,1800.0,38.2474,38.2554,38.2314,38.2314,1800.0
2005-07-07 10:20:00,47.97,47.98,47.95,47.95,13300.0,38.2554,38.2633,38.2394,38.2394,13300.0
2005-07-07 10:30:00,47.91,47.93,47.88,47.89,2000.0,38.2075,38.2235,38.1836,38.1916,2000.0
2005-07-07 10:40:00,47.89,47.94,47.86,47.93,23100.0,38.1916,38.2314,38.1676,38.2235,23100.0
2005-07-07 10:50:00,47.9,47.9,47.85,47.85,12400.0,38.1995,38.1995,38.1597,38.1597,12400.0
2005-07-07 11:00:00,47.85,47.87,47.79,47.85,7800.0,38.1597,38.1756,38.1118,38.1597,7800.0
2005-07-07 11:10:00,47.84,47.94,47.84,47.89,9500.0,38.1517,38.2314,38.1517,38.1916,9500.0
2005-07-07 11:20:00,47.9,47.98,47.87,47.96,14400.0,38.1995,38.2633,38.1756,38.2474,14400.0
2005-07-07 11:30:00,48.0,48.0,47.94,47.99,9700.0,38.2793,38.2793,38.2314,38.2713,9700.0
2005-07-07 11:40:00,48.0,48.0,47.95,47.95,6900.0,38.2793,38.2793,38.2394,38.2394,6900.0
2005-07-07 11:50:00,47.97,48.07,47.96,48.07,29800.0,38.2554,38.3351,38.2474,38.3351,29800.0
2005-07-07 12:00:00,48.1,48.11,48.07,48.1,13600.0,38.359,38.367,38.3351,38.359,13600.0
2005-07-07 12:10:00,48.05,48.19,48.05,48.13,3100.0,38.3192,38.4308,38.3192,38.383,3100.0
2005-07-07 12:20:00,48.15,48.23,48.15,48.23,3200.0,38.3989,38.4627,38.3989,38.4627,3200.0
2005-07-07 12:30:00,48.22,48.22,48.11,48.18,12300.0,38.4547,38.4547,38.367,38.4228,12300.0
2005-07-07 12:40:00,48.12,48.18,48.11,48.14,5700.0,38.375,38.4228,38.367,38.3909,5700.0
2005-07-07 12:50:00,48.15,48.15,48.08,48.08,8100.0,38.3989,38.3989,38.3431,38.3431,8100.0
2005-07-07 13:00:00,48.16,48.16,48.12,48.12,400.0,38.4069,38.4069,38.375,38.375,400.0
2005-07-07 13:10:00,48.17,48.17,48.1,48.11,1700.0,38.4149,38.4149,38.359,38.367,1700.0
2005-07-07 13:20:00,48.14,48.14,48.11,48.11,2900.0,38.3909,38.3909,38.367,38.367,2900.0
2005-07-07 13:30:00,48.14,48.18,48.14,48.17,5200.0,38.3909,38.4228,38.3909,38.4149,5200.0
2005-07-07 13:40:00,48.19,48.26,48.19,48.2,6700.0,38.4308,38.4866,38.4308,38.4388,6700.0
2005-07-07 13:50:00,48.23,48.23,48.18,48.23,6400.0,38.4627,38.4627,38.4228,38.4627,6400.0
2005-07-07 14:00:00,48.22,48.22,48.16,48.16,9200.0,38.4547,38.4547,38.4069,38.4069,9200.0
2005-07-07 14:10:00,48.14,48.17,48.13,48.15,6900.0,38.3909,38.4149,38.383,38.3989,6900.0
2005-07-07 14:20:00,48.15,48.19,48.15,48.18,3600.0,38.3989,38.4308,38.3989,38.4228,3600.0
2005-07-07 14:30:00,48.18,48.19,48.12,48.18,7700.0,38.4228,38.4308,38.375,38.4228,7700.0
2005-07-07 14:40:00,48.14,48.15,48.11,48.11,12100.0,38.3909,38.3989,38.367,38.367,12100.0
2005-07-07 14:50:00,48.12,48.2,48.11,48.2,3200.0,38.375,38.4388,38.367,38.4388,3200.0
2005-07-07 15:00:00,48.2,48.32,48.2,48.32,14200.0,38.4388,38.5345,38.4388,38.5345,14200.0
2005-07-07 15:10:00,48.31,48.32,48.22,48.26,4800.0,38.5265,38.5345,38.4547,38.4866,4800.0
2005-07-07 15:20:00,48.26,48.28,48.21,48.26,15800.0,38.4866,38.5026,38.4467,38.4866,15800.0
2005-07-07 15:30:00,48.28,48.34,48.27,48.33,31200.0,38.5026,38.5504,38.4946,38.5424,31200.0
2005-07-07 15:40:00,48.31,48.36,48.26,48.3,67000.0,38.5265,38.5664,38.4866,38.5185,67000.0
2005-07-07 15:50:00,48.3,48.39,48.3,48.37,26200.0,38.5185,38.5903,38.5185,38.5743,26200.0
2005-07-07 16:00:00,48.33,48.33,48.29,48.29,12800.0,38.5424,38.5424,38.5105,38.5105,12800.0
2005-07-07 16:10:00,48.35,48.35,48.35,48.35,2000.0,38.5584,38.5584,38.5584,38.5584,2000.0
2005-07-08 09:30:00,48.4,48.44,48.38,48.4,53300.0,38.5983,38.6302,38.5823,38.5983,53300.0
2005-07-08 09:40:00,48.38,48.43,48.37,48.43,26100.0,38.5823,38.6222,38.5743,38.6222,26100.0
2005-07-08 09:50:00,48.48,48.49,48.47,48.47,2100.0,38.6621,38.67,38.6541,38.6541,2100.0
2005-07-08 10:00:00,48.41,48.43,48.38,48.38,2500.0,38.6062,38.6222,38.5823,38.5823,2500.0
2005-07-08 10:10:00,48.46,48.46,48.42,48.43,1100.0,38.6461,38.6461,38.6142,38.6222,1100.0
2005-07-08 10:20:00,48.46,48.47,48.42,48.47,7900.0,38.6461,38.6541,38.6142,38.6541,7900.0
2005-07-08 10:30:00,48.48,48.53,48.48,48.53,16200.0,38.6621,38.7019,38.6621,38.7019,16200.0
2005-07-08 10:40:00,48.5,48.59,48.5,48.59,20900.0,38.678,38.7498,38.678,38.7498,20900.0
2005-07-08 10:50:00,48.6,48.63,48.59,48.61,16900.0,38.7578,38.7817,38.7498,38.7657,16900.0
2005-07-08 11:00:00,48.57,48.61,48.55,48.58,25100.0,38.7338,38.7657,38.7179,38.7418,25100.0
2005-07-08 11:10:00,48.57,48.64,48.57,48.6,8700.0,38.7338,38.7897,38.7338,38.7578,8700.0
2005-07-08 11:20:00,48.6,48.63,48.59,48.63,1500.0,38.7578,38.7817,38.7498,38.7817,1500.0
2005-07-08 11:30:00,48.64,48.7,48.64,48.69,77000.0,38.7897,38.8375,38.7897,38.8295,77000.0
2005-07-08 11:40:00,48.69,48.69,48.65,48.65,57800.0,38.8295,38.8295,38.7976,38.7976,57800.0
2005-07-08 11:50:00,48.65,48.66,48.63,48.66,30600.0,38.7976,38.8056,38.7817,38.8056,30600.0
2005-07-08 12:00:00,48.66,48.77,48.66,48.76,32800.0,38.8056,38.8933,38.8056,38.8854,32800.0
2005-07-08 12:10:00,48.75,48.79,48.74,48.78,11800.0,38.8774,38.9093,38.8694,38.9013,11800.0
2005-07-08 12:20:00,48.78,48.81,48.78,48.81,60100.0,38.9013,38.9252,38.9013,38.9252,60100.0
2005-07-08 12:30:00,48.83,48.87,48.83,48.83,32300.0,38.9412,38.9731,38.9412,38.9412,32300.0
2005-07-08 12:40:00,48.83,48.88,48.83,48.87,1700.0,38.9412,38.9811,38.9412,38.9731,1700.0
2005-07-08 12:50:00,48.86,48.87,48.84,48.85,16000.0,38.9651,38.9731,38.9492,38.9571,16000.0
2005-07-08 13:00:00,48.85,48.86,48.84,48.86,5200.0,38.9571,38.9651,38.9492,38.9651,5200.0
2005-07-08 13:10:00,48.86,48.86,48.82,48.85,7600.0,38.9651,38.9651,38.9332,38.9571,7600.0
2005-07-08 13:20:00,48.84,48.85,48.83,48.84,5400.0,38.9492,38.9571,38.9412,38.9492,5400.0
2005-07-08 13:30:00,48.84,48.84,48.82,48.84,6400.0,38.9492,38.9492,38.9332,38.9492,6400.0
2005-07-08 13:40:00,48.84,48.86,48.8,48.84,26500.0,38.9492,38.9651,38.9173,38.9492,26500.0
2005-07-08 13:50:00,48.84,48.86,48.84,48.86,4100.0,38.9492,38.9651,38.9492,38.9651,4100.0
2005-07-08 14:00:00,48.89,48.9,48.86,48.9,1500.0,38.989,38.997,38.9651,38.997,1500.0
2005-07-08 14:10:00,48.9,48.9,48.86,48.9,2900.0,38.997,38.997,38.9651,38.997,2900.0
2005-07-08 14:20:00,48.92,48.92,48.9,48.91,8700.0,39.013,39.013,38.997,39.005,8700.0
2005-07-08 14:30:00,48.95,48.95,48.9,48.91,900.0,39.0369,39.0369,38.997,39.005,900.0
2005-07-08 14:40:00,48.91,48.95,48.9,48.95,9500.0,39.005,39.0369,38.997,39.0369,9500.0
2005-07-08 14:50:00,48.95,48.95,48.91,48.94,900.0,39.0369,39.0369,39.005,39.0289,900.0
2005-07-08 15:00:00,48.94,48.99,48.94,48.99,2700.0,39.0289,39.0688,39.0289,39.0688,2700.0
2005-07-08 15:10:00,48.95,48.98,48.93,48.94,7800.0,39.0369,39.0608,39.0209,39.0289,7800.0
2005-07-08 15:20:00,48.97,49.08,48.97,49.08,7700.0,39.0528,39.1406,39.0528,39.1406,7700.0
2005-07-08 15:30:00,49.07,49.07,49.03,49.07,18300.0,39.1326,39.1326,39.1007,39.1326,18300.0
2005-07-08 15:40:00,49.03,49.05,48.99,49.04,37000.0,39.1007,39.1166,39.0688,39.1087,37000.0
2005-07-08 15:50:00,48.99,49.03,48.99,49.03,9700.0,39.0688,39.1007,39.0688,39.1007,9700.0
2005-07-08 16:00:00,49.0,49.1,49.0,49.0,60000.0,39.0768,39.1565,39.0768,39.0768,60000.0
2005-07-08 16:10:00,49.05,49.08,49.0,49.01,46900.0,39.1166,39.1406,39.0768,39.0847,46900.0
2005-07-11 09:30:00,49.15,49.22,49.08,49.17,75000.0,39.1964,39.2522,39.1406,39.2123,75000.0
2005-07-11 09:40:00,49.17,49.2,49.15,49.2,7500.0,39.2123,39.2363,39.1964,39.2363,7500.0
2005-07-11 09:50:00,49.2,49.2,49.15,49.18,8100.0,39.2363,39.2363,39.1964,39.2203,8100.0
2005-07-11 10:00:00,49.18,49.19,49.13,49.16,31700.0,39.2203,39.2283,39.1804,39.2044,31700.0
2005-07-11 10:10:00,49.18,49.2,49.16,49.16,12800.0,39.2203,39.2363,39.2044,39.2044,12800.0
2005-07-11 10:20:00,49.18,49.22,49.16,49.22,3100.0,39.2203,39.2522,39.2044,39.2522,3100.0
2005-07-11 10:30:00,49.22,49.22,49.17,49.21,10500.0,39.2522,39.2522,39.2123,39.2442,10500.0
2005-07-11 10:40:00,49.21,49.33,49.21,49.3,81700.0,39.2442,39.3399,39.2442,39.316,81700.0
2005-07-11 10:50:00,49.3,49.33,49.28,49.29,13900.0,39.316,39.3399,39.3001,39.308,13900.0
2005-07-11 11:00:00,49.32,49.33,49.28,49.33,1900.0,39.332,39.3399,39.3001,39.3399,1900.0
2005-07-11 11:10:00,49.33,49.4,49.3,49.39,23300.0,39.3399,39.3958,39.316,39.3878,23300.0
2005-07-11 11:20:00,49.41,49.42,49.36,49.36,9200.0,39.4037,39.4117,39.3639,39.3639,9200.0
2005-07-11 11:30:00,49.39,49.39,49.36,49.37,9400.0,39.3878,39.3878,39.3639,39.3718,9400.0
2005-07-11 11:40:00,49.37,49.38,49.34,49.37,14300.0,39.3718,39.3798,39.3479,39.3718,14300.0
2005-07-11 11:50:00,49.37,49.39,49.35,49.38,1100.0,39.3718,39.3878,39.3559,39.3798,1100.0
2005-07-11 12:00:00,49.38,49.38,49.34,49.34,2300.0,39.3798,39.3798,39.3479,39.3479,2300.0
2005-07-11 12:10:00,49.35,49.37,49.33,49.33,9100.0,39.3559,39.3718,39.3399,39.3399,9100.0
2005-07-11 12:20:00,49.35,49.35,49.29,49.29,24500.0,39.3559,39.3559,39.308,39.308,24500.0
2005-07-11 12:30:00,49.28,49.3,49.25,49.25,7800.0,39.3001,39.316,39.2761,39.2761,7800.0
2005-07-11 12:40:00,49.3,49.31,49.3,49.3,3100.0,39.316,39.324,39.316,39.316,3100.0
2005-07-11 12:50:00,49.3,49.3,49.23,49.23,9200.0,39.316,39.316,39.2602,39.2602,9200.0
2005-07-11 13:00:00,49.22,49.22,49.2,49.21,5900.0,39.2522,39.2522,39.2363,39.2442,5900.0
2005-07-11 13:10:00,49.24,49.25,49.24,49.25,6200.0,39.2682,39.2761,39.2682,39.2761,6200.0
2005-07-11 13:20:00,49.26,49.26,49.22,49.26,4600.0,39.2841,39.2841,39.2522,39.2841,4600.0
2005-07-11 13:30:00,49.24,49.3,49.24,49.29,9800.0,39.2682,39.316,39.2682,39.308,9800.0
2005-07-11 13:40:00,49.29,49.29,49.25,49.27,6200.0,39.308,39.308,39.2761,39.2921,6200.0
2005-07-11 13:50:00,49.25,49.25,49.19,49.22,14200.0,39.2761,39.2761,39.2283,39.2522,14200.0
2005-07-11 14:00:00,49.23,49.31,49.23,49.3,11100.0,39.2602,39.324,39.2602,39.316,11100.0
2005-07-11 14:10:00,49.27,49.3,49.26,49.29,3500.0,39.2921,39.316,39.2841,39.308,3500.0
2005-07-11 14:20:00,49.26,49.28,49.24,49.25,5800.0,39.2841,39.3001,39.2682,39.2761,5800.0
2005-07-11 14:30:00,49.27,49.29,49.27,49.27,7700.0,39.2921,39.308,39.2921,39.2921,7700.0
2005-07-11 14:40:00,49.34,49.34,49.29,49.29,6800.0,39.3479,39.3479,39.308,39.308,6800.0
2005-07-11 14:50:00,49.28,49.32,49.28,49.28,9100.0,39.3001,39.332,39.3001,39.3001,9100.0
2005-07-11 15:00:00,49.32,49.32,49.28,49.28,2900.0,39.332,39.332,39.3001,39.3001,2900.0
2005-07-11 15:10:00,49.28,49.32,49.26,49.26,7500.0,39.3001,39.332,39.2841,39.2841,7500.0
2005-07-11 15:20:00,49.26,49.26,49.18,49.25,22500.0,39.2841,39.2841,39.2203,39.2761,22500.0
2005-07-11 15:30:00,49.26,49.31,49.26,49.31,4100.0,39.2841,39.324,39.2841,39.324,4100.0
2005-07-11 15:40:00,49.32,49.35,49.28,49.35,3600.0,39.332,39.3559,39.3001,39.3559,3600.0
2005-07-11 15:50:00,49.35,49.39,49.29,49.39,7500.0,39.3559,39.3878,39.308,39.3878,7500.0
2005-07-11 16:00:00,49.47,49.47,49.47,49.47,600.0,39.4516,39.4516,39.4516,39.4516,600.0
2005-07-11 16:10:00,49.47,49.47,49.47,49.47,400.0,39.4516,39.4516,39.4516,39.4516,400.0
2005-07-12 09:30:00,49.42,49.42,49.35,49.37,15900.0,39.4117,39.4117,39.3559,39.3718,15900.0
2005-07-12 09:40:00,49.39,49.4,49.34,49.34,12600.0,39.3878,39.3958,39.3479,39.3479,12600.0
2005-07-12 09:50:00,49.36,49.42,49.34,49.42,7300.0,39.3639,39.4117,39.3479,39.4117,7300.0
2005-07-12 10:00:00,49.39,49.39,49.29,49.31,12800.0,39.3878,39.3878,39.308,39.324,12800.0
2005-07-12 10:10:00,49.32,49.33,49.27,49.28,21700.0,39.332,39.3399,39.2921,39.3001,21700.0
2005-07-12 10:20:00,49.28,49.31,49.25,49.31,25100.0,39.3001,39.324,39.2761,39.324,25100.0
2005-07-12 10:30:00,49.31,49.36,49.29,49.35,12200.0,39.324,39.3639,39.308,39.3559,12200.0
2005-07-12 10:40:00,49.35,49.38,49.32,49.36,13400.0,39.3559,39.3798,39.332,39.3639,13400.0
2005-07-12 10:50:00,49.34,49.41,49.34,49.35,20900.0,39.3479,39.4037,39.3479,39.3559,20900.0
2005-07-12 11:00:00,49.41,49.43,49.32,49.38,6100.0,39.4037,39.4197,39.332,39.3798,6100.0
2005-07-12 11:10:00,49.38,49.38,49.33,49.34,10800.0,39.3798,39.3798,39.3399,39.3479,10800.0
2005-07-12 11:20:00,49.37,49.37,49.31,49.34,3800.0,39.3718,39.3718,39.324,39.3479,3800.0
2005-07-12 11:30:00,49.32,49.36,49.29,49.36,95000.0,39.332,39.3639,39.308,39.3639,95000.0
2005-07-12 11:40:00,49.36,49.36,49.28,49.31,3600.0,39.3639,39.3639,39.3001,39.324,3600.0
2005-07-12 11:50:00,49.29,49.33,49.29,49.31,5800.0,39.308,39.3399,39.308,39.324,5800.0
2005-07-12 12:00:00,49.28,49.31,49.27,49.31,8200.0,39.3001,39.324,39.2921,39.324,8200.0
2005-07-12 12:10:00,49.3,49.35,49.3,49.35,3900.0,39.316,39.3559,39.316,39.3559,3900.0
2005-07-12 12:20:00,49.34,49.35,49.31,49.34,68400.0,39.3479,39.3559,39.324,39.3479,68400.0
2005-07-12 12:30:00,49.36,49.4,49.35,49.4,15600.0,39.3639,39.3958,39.3559,39.3958,15600.0
2005-07-12 12:40:00,49.41,49.41,49.36,49.36,10900.0,39.4037,39.4037,39.3639,39.3639,10900.0
2005-07-12 12:50:00,49.38,49.38,49.35,49.37,15800.0,39.3798,39.3798,39.3559,39.3718,15800.0
2005-07-12 13:00:00,49.35,49.37,49.34,49.35,12800.0,39.3559,39.3718,39.3479,39.3559,12800.0
2005-07-12 13:10:00,49.36,49.37,49.35,49.37,10900.0,39.3639,39.3718,39.3559,39.3718,10900.0
2005-07-12 13:20:00,49.35,49.36,49.34,49.36,2100.0,39.3559,39.3639,39.3479,39.3639,2100.0
2005-07-12 13:30:00,49.37,49.42,49.37,49.39,8200.0,39.3718,39.4117,39.3718,39.3878,8200.0
2005-07-12 13:40:00,49.37,49.43,49.37,49.41,4200.0,39.3718,39.4197,39.3718,39.4037,4200.0
2005-07-12 13:50:00,49.44,49.55,49.44,49.55,18000.0,39.4277,39.5154,39.4277,39.5154,18000.0
2005-07-12 14:00:00,49.53,49.59,49.52,49.52,12100.0,39.4994,39.5473,39.4915,39.4915,12100.0
2005-07-12 14:10:00,49.57,49.57,49.51,49.57,22700.0,39.5313,39.5313,39.4835,39.5313,22700.0
2005-07-12 14:20:00,49.57,49.62,49.57,49.58,55900.0,39.5313,39.5712,39.5313,39.5393,55900.0
2005-07-12 14:30:00,49.58,49.59,49.56,49.59,6200.0,39.5393,39.5473,39.5234,39.5473,6200.0
2005-07-12 14:40:00,49.57,49.6,49.56,49.56,8800.0,39.5313,39.5553,39.5234,39.5234,8800.0
2005-07-12 14:50:00,49.56,49.57,49.51,49.57,7100.0,39.5234,39.5313,39.4835,39.5313,7100.0
2005-07-12 15:00:00,49.57,49.62,49.55,49.62,5500.0,39.5313,39.5712,39.5154,39.5712,5500.0
2005-07-12 15:10:00,49.58,49.66,49.58,49.64,7800.0,39.5393,39.6031,39.5393,39.5872,7800.0
2005-07-12 15:20:00,49.61,49.63,49.58,49.58,21600.0,39.5632,39.5792,39.5393,39.5393,21600.0
2005-07-12 15:30:00,49.63,49.63,49.58,49.61,17000.0,39.5792,39.5792,39.5393,39.5632,17000.0
2005-07-12 15:40:00,49.61,49.61,49.47,49.49,8600.0,39.5632,39.5632,39.4516,39.4675,8600.0
2005-07-12 15:50:00,49.52,49.53,49.49,49.52,8100.0,39.4915,39.4994,39.4675,39.4915,8100.0
2005-07-12 16:00:00,49.52,49.52,49.52,49.52,900.0,39.4915,39.4915,39.4915,39.4915,900.0
2005-07-12 16:10:00,49.56,49.56,49.56,49.56,100.0,39.5234,39.5234,39.5234,39.5234,100.0
2005-07-13 09:30:00,49.6,49.6,49.5,49.56,22700.0,39.5553,39.5553,39.4755,39.5234,22700.0
2005-07-13 09:40:00,49.57,49.57,49.49,49.56,8800.0,39.5313,39.5313,39.4675,39.5234,8800.0
2005-07-13 09:50:00,49.55,49.56,49.5,49.52,7600.0,39.5154,39.5234,39.4755,39.4915,7600.0
2005-07-13 10:00:00,49.5,49.53,49.44,49.45,7800.0,39.4755,39.4994,39.4277,39.4356,7800.0
2005-07-13 10:10:00,49.44,49.44,49.39,49.41,1500.0,39.4277,39.4277,39.3878,39.4037,1500.0
2005-07-13 10:20:00,49.39,49.41,49.37,49.37,13900.0,39.3878,39.4037,39.3718,39.3718,13900.0
2005-07-13 10:30:00,49.37,49.51,49.37,49.47,12300.0,39.3718,39.4835,39.3718,39.4516,12300.0
2005-07-13 10:40:00,49.46,49.46,49.39,49.42,8000.0,39.4436,39.4436,39.3878,39.4117,8000.0
2005-07-13 10:50:00,49.45,49.45,49.41,49.42,1700.0,39.4356,39.4356,39.4037,39.4117,1700.0
2005-07-13 11:00:00,49.44,49.46,49.43,49.46,3400.0,39.4277,39.4436,39.4197,39.4436,3400.0
2005-07-13 11:10:00,49.46,49.48,49.46,49.48,3500.0,39.4436,39.4596,39.4436,39.4596,3500.0
2005-07-13 11:20:00,49.47,49.51,49.44,49.5,114100.0,39.4516,39.4835,39.4277,39.4755,114100.0
2005-07-13 11:30:00,49.5,49.5,49.45,49.45,305300.0,39.4755,39.4755,39.4356,39.4356,305300.0
2005-07-13 11:40:00,49.43,49.46,49.42,49.43,285100.0,39.4197,39.4436,39.4117,39.4197,285100.0
2005-07-13 11:50:00,49.44,49.45,49.4,49.4,398900.0,39.4277,39.4356,39.3958,39.3958,398900.0
2005-07-13 12:00:00,49.42,49.45,49.42,49.42,23800.0,39.4117,39.4356,39.4117,39.4117,23800.0
2005-07-13 12:10:00,49.44,49.45,49.43,49.45,15400.0,39.4277,39.4356,39.4197,39.4356,15400.0
2005-07-13 12:20:00,49.45,49.49,49.45,49.48,1400.0,39.4356,39.4675,39.4356,39.4596,1400.0
2005-07-13 12:30:00,49.46,49.51,49.46,49.5,30600.0,39.4436,39.4835,39.4436,39.4755,30600.0
2005-07-13 12:40:00,49.48,49.5,49.44,49.44,3400.0,39.4596,39.4755,39.4277,39.4277,3400.0
2005-07-13 12:50:00,49.47,49.47,49.4,49.4,13500.0,39.4516,39.4516,39.3958,39.3958,13500.0
2005-07-13 13:00:00,49.39,49.44,49.39,49.4,14400.0,39.3878,39.4277,39.3878,39.3958,14400.0
2005-07-13 13:10:00,49.45,49.45,49.4,49.41,3000.0,39.4356,39.4356,39.3958,39.4037,3000.0
2005-07-13 13:20:00,49.38,49.44,49.38,49.44,6800.0,39.3798,39.4277,39.3798,39.4277,6800.0
2005-07-13 13:30:00,49.45,49.47,49.45,49.47,4400.0,39.4356,39.4516,39.4356,39.4516,4400.0
2005-07-13 13:40:00,49.47,49.47,49.43,49.43,3200.0,39.4516,39.4516,39.4197,39.4197,3200.0
2005-07-13 13:50:00,49.44,49.47,49.44,49.47,3300.0,39.4277,39.4516,39.4277,39.4516,3300.0
2005-07-13 14:00:00,49.47,49.49,49.47,49.47,8400.0,39.4516,39.4675,39.4516,39.4516,8400.0
2005-07-13 14:10:00,49.47,49.51,49.45,49.51,12600.0,39.4516,39.4835,39.4356,39.4835,12600.0
2005-07-13 14:20:00,49.5,49.5,49.46,49.47,1300.0,39.4755,39.4755,39.4436,39.4516,1300.0
2005-07-13 14:30:00,49.49,49.5,49.46,49.46,7300.0,39.4675,39.4755,39.4436,39.4436,7300.0
2005-07-13 14:40:00,49.49,49.52,49.49,49.52,31800.0,39.4675,39.4915,39.4675,39.4915,31800.0
2005-07-13 14:50:00,49.51,49.51,49.46,49.48,8200.0,39.4835,39.4835,39.4436,39.4596,8200.0
2005-07-13 15:00:00,49.48,49.48,49.44,49.46,49800.0,39.4596,39.4596,39.4277,39.4436,49800.0
2005-07-13 15:10:00,49.49,49.52,49.46,49.52,23300.0,39.4675,39.4915,39.4436,39.4915,23300.0
2005-07-13 15:20:00,49.54,49.54,49.51,49.53,3800.0,39.5074,39.5074,39.4835,39.4994,3800.0
2005-07-13 15:30:00,49.55,49.56,49.49,49.49,7200.0,39.5154,39.5234,39.4675,39.4675,7200.0
2005-07-13 15:40:00,49.51,49.57,49.51,49.54,102300.0,39.4835,39.5313,39.4835,39.5074,102300.0
2005-07-13 15:50:00,49.54,49.54,49.5,49.51,79900.0,39.5074,39.5074,39.4755,39.4835,79900.0
2005-07-13 16:00:00,49.51,49.56,49.51,49.56,9900.0,39.4835,39.5234,39.4835,39.5234,9900.0
2005-07-13 16:10:00,49.56,49.56,49.56,49.56,0.0,39.5234,39.5234,39.5234,39.5234,0.0
2005-07-14 09:30:00,49.84,49.98,49.84,49.98,16300.0,39.7466,39.8583,39.7466,39.8583,16300.0
2005-07-14 09:40:00,49.91,49.97,49.86,49.87,208700.0,39.8025,39.8503,39.7626,39.7706,208700.0
2005-07-14 09:50:00,49.86,49.88,49.79,49.79,6300.0,39.7626,39.7785,39.7068,39.7068,6300.0
2005-07-14 10:00:00,49.77,49.79,49.72,49.72,5100.0,39.6908,39.7068,39.651,39.651,5100.0
2005-07-14 10:10:00,49.72,49.73,49.64,49.73,9200.0,39.651,39.6589,39.5872,39.6589,9200.0
2005-07-14 10:20:00,49.75,49.8,49.71,49.78,7800.0,39.6749,39.7148,39.643,39.6988,7800.0
2005-07-14 10:30:00,49.78,49.83,49.73,49.79,9300.0,39.6988,39.7387,39.6589,39.7068,9300.0
2005-07-14 10:40:00,49.79,49.79,49.71,49.71,5900.0,39.7068,39.7068,39.643,39.643,5900.0
2005-07-14 10:50:00,49.72,49.76,49.7,49.72,14000.0,39.651,39.6829,39.635,39.651,14000.0
2005-07-14 11:00:00,49.73,49.79,49.73,49.77,7300.0,39.6589,39.7068,39.6589,39.6908,7300.0
2005-07-14 11:10:00,49.72,49.75,49.7,49.72,10500.0,39.651,39.6749,39.635,39.651,10500.0
2005-07-14 11:20:00,49.7,49.74,49.69,49.69,10000.0,39.635,39.6669,39.627,39.627,10000.0
2005-07-14 11:30:00,49.71,49.71,49.65,49.7,5700.0,39.643,39.643,39.5951,39.635,5700.0
2005-07-14 11:40:00,49.72,49.76,49.66,49.76,4800.0,39.651,39.6829,39.6031,39.6829,4800.0
2005-07-14 11:50:00,49.76,49.76,49.63,49.69,6500.0,39.6829,39.6829,39.5792,39.627,6500.0
2005-07-14 12:00:00,49.71,49.75,49.69,49.75,1700.0,39.643,39.6749,39.627,39.6749,1700.0
2005-07-14 12:10:00,49.73,49.78,49.73,49.78,5100.0,39.6589,39.6988,39.6589,39.6988,5100.0
2005-07-14 12:20:00,49.81,49.81,49.77,49.78,7900.0,39.7227,39.7227,39.6908,39.6988,7900.0
2005-07-14 12:30:00,49.76,49.78,49.74,49.74,6800.0,39.6829,39.6988,39.6669,39.6669,6800.0
2005-07-14 12:40:00,49.73,49.75,49.72,49.72,7100.0,39.6589,39.6749,39.651,39.651,7100.0
2005-07-14 12:50:00,49.69,49.69,49.68,49.68,1400.0,39.627,39.627,39.6191,39.6191,1400.0
2005-07-14 13:00:00,49.75,49.76,49.73,49.75,5500.0,39.6749,39.6829,39.6589,39.6749,5500.0
2005-07-14 13:10:00,49.8,49.84,49.8,49.81,4100.0,39.7148,39.7466,39.7148,39.7227,4100.0
2005-07-14 13:20:00,49.81,49.83,49.8,49.82,3800.0,39.7227,39.7387,39.7148,39.7307,3800.0
2005-07-14 13:30:00,49.79,49.81,49.77,49.77,1700.0,39.7068,39.7227,39.6908,39.6908,1700.0
2005-07-14 13:40:00,49.77,49.78,49.7,49.72,2600.0,39.6908,39.6988,39.635,39.651,2600.0
2005-07-14 13:50:00,49.73,49.73,49.67,49.67,7000.0,39.6589,39.6589,39.6111,39.6111,7000.0
2005-07-14 14:00:00,49.69,49.71,49.66,49.71,7500.0,39.627,39.643,39.6031,39.643,7500.0
2005-07-14 14:10:00,49.7,49.72,49.67,49.72,2500.0,39.635,39.651,39.6111,39.651,2500.0
2005-07-14 14:20:00,49.72,49.72,49.68,49.68,5400.0,39.651,39.651,39.6191,39.6191,5400.0
2005-07-14 14:30:00,49.68,49.7,49.67,49.7,2400.0,39.6191,39.635,39.6111,39.635,2400.0
2005-07-14 14:40:00,49.7,49.7,49.66,49.67,9600.0,39.635,39.635,39.6031,39.6111,9600.0
2005-07-14 14:50:00,49.66,49.7,49.65,49.7,19400.0,39.6031,39.635,39.5951,39.635,19400.0
2005-07-14 15:00:00,49.7,49.77,49.68,49.77,20900.0,39.635,39.6908,39.6191,39.6908,20900.0
2005-07-14 15:10:00,49.77,49.77,49.7,49.74,5600.0,39.6908,39.6908,39.635,39.6669,5600.0
2005-07-14 15:20:00,49.75,49.78,49.7,49.78,7200.0,39.6749,39.6988,39.635,39.6988,7200.0
2005-07-14 15:30:00,49.72,49.79,49.72,49.73,1500.0,39.651,39.7068,39.651,39.6589,1500.0
2005-07-14 15:40:00,49.78,49.8,49.71,49.78,31300.0,39.6988,39.7148,39.643,39.6988,31300.0
2005-07-14 15:50:00,49.77,49.8,49.72,49.72,22800.0,39.6908,39.7148,39.651,39.651,22800.0
2005-07-14 16:00:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-07-14 16:10:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-07-15 09:30:00,49.8,49.84,49.71,49.73,16600.0,39.7148,39.7466,39.643,39.6589,16600.0
2005-07-15 09:40:00,49.73,49.73,49.61,49.71,5600.0,39.6589,39.6589,39.5632,39.643,5600.0
2005-07-15 09:50:00,49.71,49.71,49.61,49.61,4500.0,39.643,39.643,39.5632,39.5632,4500.0
2005-07-15 10:00:00,49.66,49.66,49.61,49.66,21000.0,39.6031,39.6031,39.5632,39.6031,21000.0
2005-07-15 10:10:00,49.64,49.65,49.61,49.65,10000.0,39.5872,39.5951,39.5632,39.5951,10000.0
2005-07-15 10:20:00,49.65,49.65,49.62,49.64,6600.0,39.5951,39.5951,39.5712,39.5872,6600.0
2005-07-15 10:30:00,49.65,49.67,49.61,49.62,48100.0,39.5951,39.6111,39.5632,39.5712,48100.0
2005-07-15 10:40:00,49.63,49.63,49.6,49.62,2000.0,39.5792,39.5792,39.5553,39.5712,2000.0
2005-07-15 10:50:00,49.63,49.65,49.62,49.65,2300.0,39.5792,39.5951,39.5712,39.5951,2300.0
2005-07-15 11:00:00,49.64,49.72,49.64,49.68,6700.0,39.5872,39.651,39.5872,39.6191,6700.0
2005-07-15 11:10:00,49.69,49.7,49.66,49.7,6700.0,39.627,39.635,39.6031,39.635,6700.0
2005-07-15 11:20:00,49.69,49.69,49.69,49.69,400.0,39.627,39.627,39.627,39.627,400.0
2005-07-15 11:30:00,49.68,49.7,49.68,49.69,5200.0,39.6191,39.635,39.6191,39.627,5200.0
2005-07-15 11:40:00,49.69,49.69,49.69,49.69,1900.0,39.627,39.627,39.627,39.627,1900.0
2005-07-15 11:50:00,49.68,49.68,49.67,49.67,4600.0,39.6191,39.6191,39.6111,39.6111,4600.0
2005-07-15 12:00:00,49.67,49.69,49.6,49.64,3400.0,39.6111,39.627,39.5553,39.5872,3400.0
2005-07-15 12:10:00,49.64,49.64,49.64,49.64,10200.0,39.5872,39.5872,39.5872,39.5872,10200.0
2005-07-15 12:20:00,49.68,49.68,49.63,49.66,1500.0,39.6191,39.6191,39.5792,39.6031,1500.0
2005-07-15 12:30:00,49.69,49.69,49.64,49.64,4500.0,39.627,39.627,39.5872,39.5872,4500.0
2005-07-15 12:40:00,49.67,49.67,49.64,49.65,6900.0,39.6111,39.6111,39.5872,39.5951,6900.0
2005-07-15 12:50:00,49.68,49.68,49.68,49.68,1500.0,39.6191,39.6191,39.6191,39.6191,1500.0
2005-07-15 13:00:00,49.68,49.7,49.66,49.66,4200.0,39.6191,39.635,39.6031,39.6031,4200.0
2005-07-15 13:10:00,49.66,49.7,49.66,49.7,7900.0,39.6031,39.635,39.6031,39.635,7900.0
2005-07-15 13:20:00,49.7,49.71,49.67,49.67,3100.0,39.635,39.643,39.6111,39.6111,3100.0
2005-07-15 13:30:00,49.69,49.7,49.69,49.7,1800.0,39.627,39.635,39.627,39.635,1800.0
2005-07-15 13:40:00,49.7,49.71,49.68,49.71,9000.0,39.635,39.643,39.6191,39.643,9000.0
2005-07-15 13:50:00,49.71,49.71,49.68,49.7,9100.0,39.643,39.643,39.6191,39.635,9100.0
2005-07-15 14:00:00,49.7,49.7,49.7,49.7,2000.0,39.635,39.635,39.635,39.635,2000.0
2005-07-15 14:10:00,49.7,49.75,49.7,49.75,6800.0,39.635,39.6749,39.635,39.6749,6800.0
2005-07-15 14:20:00,49.75,49.8,49.75,49.79,7400.0,39.6749,39.7148,39.6749,39.7068,7400.0
2005-07-15 14:30:00,49.81,49.82,49.79,49.82,3200.0,39.7227,39.7307,39.7068,39.7307,3200.0
2005-07-15 14:40:00,49.83,49.85,49.81,49.83,9800.0,39.7387,39.7546,39.7227,39.7387,9800.0
2005-07-15 14:50:00,49.85,49.91,49.85,49.91,12000.0,39.7546,39.8025,39.7546,39.8025,12000.0
2005-07-15 15:00:00,49.91,49.91,49.85,49.88,6000.0,39.8025,39.8025,39.7546,39.7785,6000.0
2005-07-15 15:10:00,49.88,49.88,49.83,49.83,15300.0,39.7785,39.7785,39.7387,39.7387,15300.0
2005-07-15 15:20:00,49.83,49.85,49.81,49.82,3600.0,39.7387,39.7546,39.7227,39.7307,3600.0
2005-07-15 15:30:00,49.82,49.82,49.77,49.79,17200.0,39.7307,39.7307,39.6908,39.7068,17200.0
2005-07-15 15:40:00,49.79,49.82,49.79,49.8,7500.0,39.7068,39.7307,39.7068,39.7148,7500.0
2005-07-15 15:50:00,49.8,49.81,49.8,49.81,12700.0,39.7148,39.7227,39.7148,39.7227,12700.0
2005-07-15 16:00:00,49.81,49.85,49.81,49.85,700.0,39.7227,39.7546,39.7227,39.7546,700.0
2005-07-15 16:10:00,49.85,49.85,49.85,49.85,0.0,39.7546,39.7546,39.7546,39.7546,0.0
2005-07-18 09:30:00,49.77,49.8,49.72,49.76,78000.0,39.6908,39.7148,39.651,39.6829,78000.0
2005-07-18 09:40:00,49.72,49.72,49.65,49.65,5100.0,39.651,39.651,39.5951,39.5951,5100.0
2005-07-18 09:50:00,49.65,49.71,49.64,49.65,5600.0,39.5951,39.643,39.5872,39.5951,5600.0
2005-07-18 10:00:00,49.62,49.64,49.62,49.64,2200.0,39.5712,39.5872,39.5712,39.5872,2200.0
2005-07-18 10:10:00,49.67,49.69,49.67,49.69,1300.0,39.6111,39.627,39.6111,39.627,1300.0
2005-07-18 10:20:00,49.7,49.78,49.7,49.78,700.0,39.635,39.6988,39.635,39.6988,700.0
2005-07-18 10:30:00,49.77,49.77,49.77,49.77,1100.0,39.6908,39.6908,39.6908,39.6908,1100.0
2005-07-18 10:40:00,49.77,49.77,49.74,49.75,14700.0,39.6908,39.6908,39.6669,39.6749,14700.0
2005-07-18 10:50:00,49.73,49.73,49.69,49.72,5400.0,39.6589,39.6589,39.627,39.651,5400.0
2005-07-18 11:00:00,49.72,49.76,49.7,49.73,27400.0,39.651,39.6829,39.635,39.6589,27400.0
2005-07-18 11:10:00,49.73,49.75,49.72,49.75,30300.0,39.6589,39.6749,39.651,39.6749,30300.0
2005-07-18 11:20:00,49.74,49.76,49.73,49.73,1900.0,39.6669,39.6829,39.6589,39.6589,1900.0
2005-07-18 11:30:00,49.73,49.73,49.69,49.69,3300.0,39.6589,39.6589,39.627,39.627,3300.0
2005-07-18 11:40:00,49.68,49.72,49.68,49.7,4000.0,39.6191,39.651,39.6191,39.635,4000.0
2005-07-18 11:50:00,49.69,49.7,49.69,49.7,2100.0,39.627,39.635,39.627,39.635,2100.0
2005-07-18 12:00:00,49.68,49.68,49.64,49.64,39000.0,39.6191,39.6191,39.5872,39.5872,39000.0
2005-07-18 12:10:00,49.7,49.7,49.68,49.68,1600.0,39.635,39.635,39.6191,39.6191,1600.0
2005-07-18 12:20:00,49.69,49.72,49.68,49.72,106300.0,39.627,39.651,39.6191,39.651,106300.0
2005-07-18 12:30:00,49.7,49.7,49.7,49.7,25800.0,39.635,39.635,39.635,39.635,25800.0
2005-07-18 12:40:00,49.69,49.72,49.68,49.68,3700.0,39.627,39.651,39.6191,39.6191,3700.0
2005-07-18 12:50:00,49.68,49.72,49.67,49.67,15600.0,39.6191,39.651,39.6111,39.6111,15600.0
2005-07-18 13:00:00,49.72,49.73,49.64,49.7,6500.0,39.651,39.6589,39.5872,39.635,6500.0
2005-07-18 13:10:00,49.67,49.67,49.67,49.67,800.0,39.6111,39.6111,39.6111,39.6111,800.0
2005-07-18 13:20:00,49.65,49.67,49.65,49.65,9600.0,39.5951,39.6111,39.5951,39.5951,9600.0
2005-07-18 13:30:00,49.65,49.69,49.63,49.65,20200.0,39.5951,39.627,39.5792,39.5951,20200.0
2005-07-18 13:40:00,49.75,49.75,49.69,49.73,4700.0,39.6749,39.6749,39.627,39.6589,4700.0
2005-07-18 13:50:00,49.72,49.72,49.72,49.72,1000.0,39.651,39.651,39.651,39.651,1000.0
2005-07-18 14:00:00,49.72,49.74,49.67,49.67,2500.0,39.651,39.6669,39.6111,39.6111,2500.0
2005-07-18 14:10:00,49.69,49.71,49.69,49.71,800.0,39.627,39.643,39.627,39.643,800.0
2005-07-18 14:20:00,49.68,49.73,49.68,49.73,8900.0,39.6191,39.6589,39.6191,39.6589,8900.0
2005-07-18 14:30:00,49.73,49.73,49.7,49.73,18000.0,39.6589,39.6589,39.635,39.6589,18000.0
2005-07-18 14:40:00,49.71,49.72,49.69,49.69,7600.0,39.643,39.651,39.627,39.627,7600.0
2005-07-18 14:50:00,49.7,49.7,49.66,49.7,6100.0,39.635,39.635,39.6031,39.635,6100.0
2005-07-18 15:00:00,49.69,49.71,49.66,49.71,5400.0,39.627,39.643,39.6031,39.643,5400.0
2005-07-18 15:10:00,49.7,49.73,49.69,49.69,6300.0,39.635,39.6589,39.627,39.627,6300.0
2005-07-18 15:20:00,49.7,49.72,49.67,49.7,5100.0,39.635,39.651,39.6111,39.635,5100.0
2005-07-18 15:30:00,49.68,49.69,49.68,49.69,2800.0,39.6191,39.627,39.6191,39.627,2800.0
2005-07-18 15:40:00,49.66,49.7,49.66,49.69,65700.0,39.6031,39.635,39.6031,39.627,65700.0
2005-07-18 15:50:00,49.68,49.68,49.64,49.66,17100.0,39.6191,39.6191,39.5872,39.6031,17100.0
2005-07-18 16:00:00,49.64,49.64,49.64,49.64,2700.0,39.5872,39.5872,39.5872,39.5872,2700.0
2005-07-18 16:10:00,49.64,49.64,49.64,49.64,200.0,39.5872,39.5872,39.5872,39.5872,200.0
2005-07-19 09:30:00,49.95,49.95,49.93,49.93,14000.0,39.8344,39.8344,39.8184,39.8184,14000.0
2005-07-19 09:40:00,49.91,49.93,49.8,49.8,35400.0,39.8025,39.8184,39.7148,39.7148,35400.0
2005-07-19 09:50:00,49.78,49.84,49.78,49.84,25900.0,39.6988,39.7466,39.6988,39.7466,25900.0
2005-07-19 10:00:00,49.84,49.84,49.8,49.83,13700.0,39.7466,39.7466,39.7148,39.7387,13700.0
2005-07-19 10:10:00,49.82,49.94,49.82,49.91,9400.0,39.7307,39.8264,39.7307,39.8025,9400.0
2005-07-19 10:20:00,49.89,49.96,49.89,49.96,12100.0,39.7865,39.8423,39.7865,39.8423,12100.0
2005-07-19 10:30:00,49.94,49.96,49.93,49.93,3500.0,39.8264,39.8423,39.8184,39.8184,3500.0
2005-07-19 10:40:00,49.98,49.98,49.93,49.93,8700.0,39.8583,39.8583,39.8184,39.8184,8700.0
2005-07-19 10:50:00,49.93,49.93,49.9,49.9,1900.0,39.8184,39.8184,39.7945,39.7945,1900.0
2005-07-19 11:00:00,49.94,49.94,49.89,49.92,16500.0,39.8264,39.8264,39.7865,39.8104,16500.0
2005-07-19 11:10:00,49.91,49.98,49.83,49.86,6500.0,39.8025,39.8583,39.7387,39.7626,6500.0
2005-07-19 11:20:00,49.85,49.87,49.85,49.86,14800.0,39.7546,39.7706,39.7546,39.7626,14800.0
2005-07-19 11:30:00,49.88,49.88,49.82,49.88,10000.0,39.7785,39.7785,39.7307,39.7785,10000.0
2005-07-19 11:40:00,49.87,49.89,49.87,49.89,3000.0,39.7706,39.7865,39.7706,39.7865,3000.0
2005-07-19 11:50:00,49.87,49.93,49.87,49.93,10400.0,39.7706,39.8184,39.7706,39.8184,10400.0
2005-07-19 12:00:00,49.93,49.93,49.9,49.9,1400.0,39.8184,39.8184,39.7945,39.7945,1400.0
2005-07-19 12:10:00,49.89,49.89,49.87,49.88,3400.0,39.7865,39.7865,39.7706,39.7785,3400.0
2005-07-19 12:20:00,49.9,49.92,49.9,49.92,4400.0,39.7945,39.8104,39.7945,39.8104,4400.0
2005-07-19 12:30:00,49.92,49.94,49.86,49.94,9100.0,39.8104,39.8264,39.7626,39.8264,9100.0
2005-07-19 12:40:00,49.94,49.94,49.89,49.89,1800.0,39.8264,39.8264,39.7865,39.7865,1800.0
2005-07-19 12:50:00,49.95,49.98,49.95,49.98,1500.0,39.8344,39.8583,39.8344,39.8583,1500.0
2005-07-19 13:00:00,49.98,50.0,49.98,50.0,1800.0,39.8583,39.8742,39.8583,39.8742,1800.0
2005-07-19 13:10:00,50.0,50.0,50.0,50.0,2900.0,39.8742,39.8742,39.8742,39.8742,2900.0
2005-07-19 13:20:00,50.0,50.01,49.94,49.98,8300.0,39.8742,39.8822,39.8264,39.8583,8300.0
2005-07-19 13:30:00,49.98,50.02,49.98,49.98,5700.0,39.8583,39.8902,39.8583,39.8583,5700.0
2005-07-19 13:40:00,49.98,49.98,49.96,49.97,4800.0,39.8583,39.8583,39.8423,39.8503,4800.0
2005-07-19 13:50:00,49.99,50.0,49.99,50.0,1000.0,39.8663,39.8742,39.8663,39.8742,1000.0
2005-07-19 14:00:00,50.0,50.0,49.94,49.96,3500.0,39.8742,39.8742,39.8264,39.8423,3500.0
2005-07-19 14:10:00,49.98,50.0,49.95,49.99,7000.0,39.8583,39.8742,39.8344,39.8663,7000.0
2005-07-19 14:20:00,49.97,50.02,49.95,50.02,1500.0,39.8503,39.8902,39.8344,39.8902,1500.0
2005-07-19 14:30:00,50.03,50.05,50.03,50.05,6800.0,39.8982,39.9141,39.8982,39.9141,6800.0
2005-07-19 14:40:00,50.03,50.03,50.0,50.03,8700.0,39.8982,39.8982,39.8742,39.8982,8700.0
2005-07-19 14:50:00,50.02,50.03,49.97,49.97,413900.0,39.8902,39.8982,39.8503,39.8503,413900.0
2005-07-19 15:00:00,49.98,50.03,49.96,50.03,28400.0,39.8583,39.8982,39.8423,39.8982,28400.0
2005-07-19 15:10:00,50.06,50.07,50.04,50.05,70700.0,39.9221,39.9301,39.9061,39.9141,70700.0
2005-07-19 15:20:00,50.0,50.06,50.0,50.0,4100.0,39.8742,39.9221,39.8742,39.8742,4100.0
2005-07-19 15:30:00,50.07,50.11,50.07,50.11,1000.0,39.9301,39.962,39.9301,39.962,1000.0
2005-07-19 15:40:00,50.11,50.11,50.08,50.11,8200.0,39.962,39.962,39.938,39.962,8200.0
2005-07-19 15:50:00,50.09,50.09,50.05,50.09,14600.0,39.946,39.946,39.9141,39.946,14600.0
2005-07-19 16:00:00,50.08,50.08,50.08,50.08,1900.0,39.938,39.938,39.938,39.938,1900.0
2005-07-19 16:10:00,50.08,50.08,50.08,50.08,0.0,39.938,39.938,39.938,39.938,0.0
2005-07-20 09:30:00,49.81,50.1,49.8,49.98,30300.0,39.7227,39.954,39.7148,39.8583,30300.0
2005-07-20 09:40:00,49.96,49.96,49.89,49.89,30800.0,39.8423,39.8423,39.7865,39.7865,30800.0
2005-07-20 09:50:00,49.87,49.96,49.87,49.92,219400.0,39.7706,39.8423,39.7706,39.8104,219400.0
2005-07-20 10:00:00,49.93,49.93,49.87,49.89,8500.0,39.8184,39.8184,39.7706,39.7865,8500.0
2005-07-20 10:10:00,49.87,49.88,49.79,49.79,11000.0,39.7706,39.7785,39.7068,39.7068,11000.0
2005-07-20 10:20:00,49.8,49.85,49.8,49.85,10800.0,39.7148,39.7546,39.7148,39.7546,10800.0
2005-07-20 10:30:00,49.88,49.91,49.85,49.85,3100.0,39.7785,39.8025,39.7546,39.7546,3100.0
2005-07-20 10:40:00,49.84,49.87,49.81,49.87,6700.0,39.7466,39.7706,39.7227,39.7706,6700.0
2005-07-20 10:50:00,49.87,49.89,49.87,49.89,1200.0,39.7706,39.7865,39.7706,39.7865,1200.0
2005-07-20 11:00:00,49.86,49.87,49.86,49.87,26900.0,39.7626,39.7706,39.7626,39.7706,26900.0
2005-07-20 11:10:00,49.87,49.98,49.87,49.98,7600.0,39.7706,39.8583,39.7706,39.8583,7600.0
2005-07-20 11:20:00,49.97,49.97,49.93,49.94,8100.0,39.8503,39.8503,39.8184,39.8264,8100.0
2005-07-20 11:30:00,49.94,50.03,49.94,49.98,9400.0,39.8264,39.8982,39.8264,39.8583,9400.0
2005-07-20 11:40:00,49.98,50.01,49.93,49.93,9200.0,39.8583,39.8822,39.8184,39.8184,9200.0
2005-07-20 11:50:00,49.99,50.0,49.97,50.0,2300.0,39.8663,39.8742,39.8503,39.8742,2300.0
2005-07-20 12:00:00,50.0,50.0,49.95,49.95,1900.0,39.8742,39.8742,39.8344,39.8344,1900.0
2005-07-20 12:10:00,49.96,49.97,49.96,49.97,2100.0,39.8423,39.8503,39.8423,39.8503,2100.0
2005-07-20 12:20:00,49.94,49.97,49.94,49.96,5300.0,39.8264,39.8503,39.8264,39.8423,5300.0
2005-07-20 12:30:00,49.97,49.98,49.94,49.96,4400.0,39.8503,39.8583,39.8264,39.8423,4400.0
2005-07-20 12:40:00,49.98,49.98,49.97,49.97,4100.0,39.8583,39.8583,39.8503,39.8503,4100.0
2005-07-20 12:50:00,49.97,50.0,49.96,50.0,5900.0,39.8503,39.8742,39.8423,39.8742,5900.0
2005-07-20 13:00:00,49.97,50.0,49.96,50.0,6900.0,39.8503,39.8742,39.8423,39.8742,6900.0
2005-07-20 13:10:00,49.93,50.13,49.93,50.13,7600.0,39.8184,39.9779,39.8184,39.9779,7600.0
2005-07-20 13:20:00,50.15,50.17,50.15,50.15,7800.0,39.9939,40.0098,39.9939,39.9939,7800.0
2005-07-20 13:30:00,50.2,50.26,50.2,50.26,6300.0,40.0337,40.0816,40.0337,40.0816,6300.0
2005-07-20 13:40:00,50.23,50.23,50.23,50.23,2200.0,40.0577,40.0577,40.0577,40.0577,2200.0
2005-07-20 13:50:00,50.23,50.23,50.19,50.22,5500.0,40.0577,40.0577,40.0258,40.0497,5500.0
2005-07-20 14:00:00,50.23,50.24,50.23,50.23,600.0,40.0577,40.0656,40.0577,40.0577,600.0
2005-07-20 14:10:00,50.22,50.23,50.2,50.23,11300.0,40.0497,40.0577,40.0337,40.0577,11300.0
2005-07-20 14:20:00,50.23,50.25,50.23,50.25,1800.0,40.0577,40.0736,40.0577,40.0736,1800.0
2005-07-20 14:30:00,50.27,50.3,50.25,50.25,9000.0,40.0896,40.1135,40.0736,40.0736,9000.0
2005-07-20 14:40:00,50.24,50.24,50.18,50.21,3900.0,40.0656,40.0656,40.0178,40.0417,3900.0
2005-07-20 14:50:00,50.21,50.21,50.15,50.19,46500.0,40.0417,40.0417,39.9939,40.0258,46500.0
2005-07-20 15:00:00,50.2,50.23,50.19,50.23,13100.0,40.0337,40.0577,40.0258,40.0577,13100.0
2005-07-20 15:10:00,50.2,50.25,50.2,50.23,2400.0,40.0337,40.0736,40.0337,40.0577,2400.0
2005-07-20 15:20:00,50.24,50.28,50.23,50.28,6900.0,40.0656,40.0975,40.0577,40.0975,6900.0
2005-07-20 15:30:00,50.29,50.34,50.29,50.34,9700.0,40.1055,40.1454,40.1055,40.1454,9700.0
2005-07-20 15:40:00,50.34,50.42,50.34,50.37,4300.0,40.1454,40.2092,40.1454,40.1693,4300.0
2005-07-20 15:50:00,50.37,50.39,50.33,50.36,5500.0,40.1693,40.1853,40.1374,40.1613,5500.0
2005-07-20 16:00:00,50.36,50.36,50.32,50.32,2100.0,40.1613,40.1613,40.1294,40.1294,2100.0
2005-07-20 16:10:00,50.32,50.32,50.32,50.32,0.0,40.1294,40.1294,40.1294,40.1294,0.0
2005-07-21 09:30:00,50.36,50.39,50.2,50.28,20600.0,40.1613,40.1853,40.0337,40.0975,20600.0
2005-07-21 09:40:00,50.28,50.28,50.2,50.2,33900.0,40.0975,40.0975,40.0337,40.0337,33900.0
2005-07-21 09:50:00,50.21,50.23,50.16,50.21,11600.0,40.0417,40.0577,40.0018,40.0417,11600.0
2005-07-21 10:00:00,50.2,50.21,50.18,50.18,13400.0,40.0337,40.0417,40.0178,40.0178,13400.0
2005-07-21 10:10:00,50.18,50.18,50.06,50.1,16300.0,40.0178,40.0178,39.9221,39.954,16300.0
2005-07-21 10:20:00,50.01,50.07,50.0,50.07,91100.0,39.8822,39.9301,39.8742,39.9301,91100.0
2005-07-21 10:30:00,50.05,50.06,49.95,49.95,39600.0,39.9141,39.9221,39.8344,39.8344,39600.0
2005-07-21 10:40:00,49.97,49.97,49.93,49.95,12000.0,39.8503,39.8503,39.8184,39.8344,12000.0
2005-07-21 10:50:00,49.96,49.99,49.94,49.95,14500.0,39.8423,39.8663,39.8264,39.8344,14500.0
2005-07-21 11:00:00,49.96,49.98,49.95,49.98,13200.0,39.8423,39.8583,39.8344,39.8583,13200.0
2005-07-21 11:10:00,50.04,50.05,50.03,50.03,18300.0,39.9061,39.9141,39.8982,39.8982,18300.0
2005-07-21 11:20:00,50.01,50.04,49.99,49.99,14900.0,39.8822,39.9061,39.8663,39.8663,14900.0
2005-07-21 11:30:00,49.98,50.01,49.98,50.0,137000.0,39.8583,39.8822,39.8583,39.8742,137000.0
2005-07-21 11:40:00,50.0,50.04,49.99,50.04,17200.0,39.8742,39.9061,39.8663,39.9061,17200.0
2005-07-21 11:50:00,50.05,50.08,50.01,50.02,7600.0,39.9141,39.938,39.8822,39.8902,7600.0
2005-07-21 12:00:00,50.02,50.07,50.0,50.07,20300.0,39.8902,39.9301,39.8742,39.9301,20300.0
2005-07-21 12:10:00,50.06,50.09,50.06,50.09,6400.0,39.9221,39.946,39.9221,39.946,6400.0
2005-07-21 12:20:00,50.1,50.11,50.09,50.11,20400.0,39.954,39.962,39.946,39.962,20400.0
2005-07-21 12:30:00,50.11,50.22,50.11,50.22,27300.0,39.962,40.0497,39.962,40.0497,27300.0
2005-07-21 12:40:00,50.24,50.27,50.21,50.27,11000.0,40.0656,40.0896,40.0417,40.0896,11000.0
2005-07-21 12:50:00,50.28,50.35,50.28,50.32,18800.0,40.0975,40.1534,40.0975,40.1294,18800.0
2005-07-21 13:00:00,50.32,50.39,50.32,50.34,26700.0,40.1294,40.1853,40.1294,40.1454,26700.0
2005-07-21 13:10:00,50.3,50.3,50.24,50.24,6900.0,40.1135,40.1135,40.0656,40.0656,6900.0
2005-07-21 13:20:00,50.21,50.27,50.21,50.27,9400.0,40.0417,40.0896,40.0417,40.0896,9400.0
2005-07-21 13:30:00,50.3,50.3,50.23,50.23,7400.0,40.1135,40.1135,40.0577,40.0577,7400.0
2005-07-21 13:40:00,50.25,50.26,50.22,50.25,8300.0,40.0736,40.0816,40.0497,40.0736,8300.0
2005-07-21 13:50:00,50.24,50.27,50.23,50.24,18700.0,40.0656,40.0896,40.0577,40.0656,18700.0
2005-07-21 14:00:00,50.23,50.24,50.15,50.19,5800.0,40.0577,40.0656,39.9939,40.0258,5800.0
2005-07-21 14:10:00,50.19,50.22,50.18,50.18,10600.0,40.0258,40.0497,40.0178,40.0178,10600.0
2005-07-21 14:20:00,50.22,50.22,50.1,50.1,4600.0,40.0497,40.0497,39.954,39.954,4600.0
2005-07-21 14:30:00,50.11,50.11,50.07,50.09,22200.0,39.962,39.962,39.9301,39.946,22200.0
2005-07-21 14:40:00,50.09,50.18,50.08,50.1,12600.0,39.946,40.0178,39.938,39.954,12600.0
2005-07-21 14:50:00,50.14,50.14,50.04,50.06,16000.0,39.9859,39.9859,39.9061,39.9221,16000.0
2005-07-21 15:00:00,50.06,50.08,50.02,50.04,6700.0,39.9221,39.938,39.8902,39.9061,6700.0
2005-07-21 15:10:00,50.05,50.13,50.0,50.11,18400.0,39.9141,39.9779,39.8742,39.962,18400.0
2005-07-21 15:20:00,50.07,50.15,50.07,50.15,24600.0,39.9301,39.9939,39.9301,39.9939,24600.0
2005-07-21 15:30:00,50.16,50.16,50.05,50.05,2700.0,40.0018,40.0018,39.9141,39.9141,2700.0
2005-07-21 15:40:00,50.05,50.11,50.05,50.11,15300.0,39.9141,39.962,39.9141,39.962,15300.0
2005-07-21 15:50:00,50.1,50.1,50.0,50.08,5600.0,39.954,39.954,39.8742,39.938,5600.0
2005-07-21 16:00:00,50.08,50.08,50.04,50.04,700.0,39.938,39.938,39.9061,39.9061,700.0
2005-07-21 16:10:00,50.04,50.04,50.04,50.04,0.0,39.9061,39.9061,39.9061,39.9061,0.0
2005-07-22 09:30:00,50.15,50.17,50.03,50.12,66200.0,39.9939,40.0098,39.8982,39.9699,66200.0
2005-07-22 09:40:00,50.1,50.18,50.1,50.15,7100.0,39.954,40.0178,39.954,39.9939,7100.0
2005-07-22 09:50:00,50.2,50.2,50.13,50.15,4200.0,40.0337,40.0337,39.9779,39.9939,4200.0
2005-07-22 10:00:00,50.15,50.18,50.05,50.09,7100.0,39.9939,40.0178,39.9141,39.946,7100.0
2005-07-22 10:10:00,50.09,50.09,50.03,50.04,46200.0,39.946,39.946,39.8982,39.9061,46200.0
2005-07-22 10:20:00,50.07,50.08,50.04,50.07,2400.0,39.9301,39.938,39.9061,39.9301,2400.0
2005-07-22 10:30:00,50.06,50.06,49.99,50.01,16100.0,39.9221,39.9221,39.8663,39.8822,16100.0
2005-07-22 10:40:00,50.04,50.05,49.91,49.94,8800.0,39.9061,39.9141,39.8025,39.8264,8800.0
2005-07-22 10:50:00,49.95,49.98,49.93,49.96,10400.0,39.8344,39.8583,39.8184,39.8423,10400.0
2005-07-22 11:00:00,49.98,50.02,49.95,50.02,9000.0,39.8583,39.8902,39.8344,39.8902,9000.0
2005-07-22 11:10:00,50.02,50.05,49.98,50.02,5100.0,39.8902,39.9141,39.8583,39.8902,5100.0
2005-07-22 11:20:00,50.01,50.01,49.97,50.01,27800.0,39.8822,39.8822,39.8503,39.8822,27800.0
2005-07-22 11:30:00,50.03,50.03,49.98,49.98,6200.0,39.8982,39.8982,39.8583,39.8583,6200.0
2005-07-22 11:40:00,49.97,50.02,49.97,50.01,3400.0,39.8503,39.8902,39.8503,39.8822,3400.0
2005-07-22 11:50:00,50.02,50.03,50.0,50.03,6200.0,39.8902,39.8982,39.8742,39.8982,6200.0
2005-07-22 12:00:00,50.0,50.05,50.0,50.02,2100.0,39.8742,39.9141,39.8742,39.8902,2100.0
2005-07-22 12:10:00,50.02,50.06,50.02,50.06,12300.0,39.8902,39.9221,39.8902,39.9221,12300.0
2005-07-22 12:20:00,50.04,50.06,49.99,49.99,1500.0,39.9061,39.9221,39.8663,39.8663,1500.0
2005-07-22 12:30:00,49.99,50.02,49.99,50.02,2600.0,39.8663,39.8902,39.8663,39.8902,2600.0
2005-07-22 12:40:00,50.01,50.01,49.93,49.94,6600.0,39.8822,39.8822,39.8184,39.8264,6600.0
2005-07-22 12:50:00,49.97,49.98,49.94,49.96,2000.0,39.8503,39.8583,39.8264,39.8423,2000.0
2005-07-22 13:00:00,49.95,49.97,49.94,49.97,2800.0,39.8344,39.8503,39.8264,39.8503,2800.0
2005-07-22 13:10:00,49.99,50.0,49.96,50.0,4300.0,39.8663,39.8742,39.8423,39.8742,4300.0
2005-07-22 13:20:00,49.99,50.02,49.99,50.0,2600.0,39.8663,39.8902,39.8663,39.8742,2600.0
2005-07-22 13:30:00,50.0,50.04,49.99,50.04,700.0,39.8742,39.9061,39.8663,39.9061,700.0
2005-07-22 13:40:00,50.04,50.04,50.0,50.04,1100.0,39.9061,39.9061,39.8742,39.9061,1100.0
2005-07-22 13:50:00,50.04,50.06,50.02,50.02,6300.0,39.9061,39.9221,39.8902,39.8902,6300.0
2005-07-22 14:00:00,50.02,50.03,49.99,50.03,3100.0,39.8902,39.8982,39.8663,39.8982,3100.0
2005-07-22 14:10:00,49.99,50.03,49.99,50.03,3900.0,39.8663,39.8982,39.8663,39.8982,3900.0
2005-07-22 14:20:00,50.03,50.03,49.99,50.02,1700.0,39.8982,39.8982,39.8663,39.8902,1700.0
2005-07-22 14:30:00,49.99,50.05,49.96,50.05,6600.0,39.8663,39.9141,39.8423,39.9141,6600.0
2005-07-22 14:40:00,50.07,50.16,50.04,50.16,11000.0,39.9301,40.0018,39.9061,40.0018,11000.0
2005-07-22 14:50:00,50.14,50.19,50.13,50.18,6700.0,39.9859,40.0258,39.9779,40.0178,6700.0
2005-07-22 15:00:00,50.18,50.18,50.14,50.16,15500.0,40.0178,40.0178,39.9859,40.0018,15500.0
2005-07-22 15:10:00,50.16,50.16,50.14,50.15,20200.0,40.0018,40.0018,39.9859,39.9939,20200.0
2005-07-22 15:20:00,50.18,50.19,50.13,50.19,12800.0,40.0178,40.0258,39.9779,40.0258,12800.0
2005-07-22 15:30:00,50.19,50.21,50.13,50.19,15300.0,40.0258,40.0417,39.9779,40.0258,15300.0
2005-07-22 15:40:00,50.19,50.23,50.18,50.2,3700.0,40.0258,40.0577,40.0178,40.0337,3700.0
2005-07-22 15:50:00,50.2,50.21,50.15,50.21,11400.0,40.0337,40.0417,39.9939,40.0417,11400.0
2005-07-22 16:00:00,50.21,50.21,50.21,50.21,0.0,40.0417,40.0417,40.0417,40.0417,0.0
2005-07-22 16:10:00,50.21,50.21,50.21,50.21,0.0,40.0417,40.0417,40.0417,40.0417,0.0
2005-07-25 09:30:00,50.25,50.25,50.18,50.22,8600.0,40.0736,40.0736,40.0178,40.0497,8600.0
2005-07-25 09:40:00,50.2,50.2,50.18,50.19,1600.0,40.0337,40.0337,40.0178,40.0258,1600.0
2005-07-25 09:50:00,50.16,50.18,50.16,50.18,800.0,40.0018,40.0178,40.0018,40.0178,800.0
2005-07-25 10:00:00,50.17,50.18,50.11,50.14,3500.0,40.0098,40.0178,39.962,39.9859,3500.0
2005-07-25 10:10:00,50.14,50.19,50.14,50.19,1600.0,39.9859,40.0258,39.9859,40.0258,1600.0
2005-07-25 10:20:00,50.19,50.24,50.19,50.22,2400.0,40.0258,40.0656,40.0258,40.0497,2400.0
2005-07-25 10:30:00,50.19,50.2,50.19,50.2,2100.0,40.0258,40.0337,40.0258,40.0337,2100.0
2005-07-25 10:40:00,50.2,50.3,50.2,50.3,1200.0,40.0337,40.1135,40.0337,40.1135,1200.0
2005-07-25 10:50:00,50.32,50.32,50.27,50.28,3600.0,40.1294,40.1294,40.0896,40.0975,3600.0
2005-07-25 11:00:00,50.28,50.28,50.23,50.23,8300.0,40.0975,40.0975,40.0577,40.0577,8300.0
2005-07-25 11:10:00,50.2,50.24,50.2,50.24,1500.0,40.0337,40.0656,40.0337,40.0656,1500.0
2005-07-25 11:20:00,50.23,50.24,50.14,50.14,2500.0,40.0577,40.0656,39.9859,39.9859,2500.0
2005-07-25 11:30:00,50.14,50.14,50.14,50.14,200.0,39.9859,39.9859,39.9859,39.9859,200.0
2005-07-25 11:40:00,50.11,50.18,50.11,50.17,4200.0,39.962,40.0178,39.962,40.0098,4200.0
2005-07-25 11:50:00,50.14,50.17,50.11,50.17,6600.0,39.9859,40.0098,39.962,40.0098,6600.0
2005-07-25 12:00:00,50.17,50.17,50.15,50.15,2900.0,40.0098,40.0098,39.9939,39.9939,2900.0
2005-07-25 12:10:00,50.14,50.15,50.14,50.14,600.0,39.9859,39.9939,39.9859,39.9859,600.0
2005-07-25 12:20:00,50.13,50.13,50.05,50.09,21100.0,39.9779,39.9779,39.9141,39.946,21100.0
2005-07-25 12:30:00,50.09,50.09,50.03,50.06,7700.0,39.946,39.946,39.8982,39.9221,7700.0
2005-07-25 12:40:00,50.09,50.09,50.03,50.04,6200.0,39.946,39.946,39.8982,39.9061,6200.0
2005-07-25 12:50:00,50.02,50.07,50.02,50.07,1400.0,39.8902,39.9301,39.8902,39.9301,1400.0
2005-07-25 13:00:00,50.0,50.06,49.99,50.06,2300.0,39.8742,39.9221,39.8663,39.9221,2300.0
2005-07-25 13:10:00,50.09,50.09,50.09,50.09,200.0,39.946,39.946,39.946,39.946,200.0
2005-07-25 13:20:00,50.1,50.1,50.09,50.1,8400.0,39.954,39.954,39.946,39.954,8400.0
2005-07-25 13:30:00,50.1,50.1,50.06,50.07,9900.0,39.954,39.954,39.9221,39.9301,9900.0
2005-07-25 13:40:00,50.08,50.11,50.05,50.08,10900.0,39.938,39.962,39.9141,39.938,10900.0
2005-07-25 13:50:00,50.08,50.11,50.04,50.04,9400.0,39.938,39.962,39.9061,39.9061,9400.0
2005-07-25 14:00:00,50.05,50.06,50.01,50.06,9700.0,39.9141,39.9221,39.8822,39.9221,9700.0
2005-07-25 14:10:00,50.05,50.05,50.03,50.05,13700.0,39.9141,39.9141,39.8982,39.9141,13700.0
2005-07-25 14:20:00,50.05,50.05,50.05,50.05,700.0,39.9141,39.9141,39.9141,39.9141,700.0
2005-07-25 14:30:00,50.03,50.03,49.95,49.95,500.0,39.8982,39.8982,39.8344,39.8344,500.0
2005-07-25 14:40:00,49.96,50.0,49.96,50.0,3600.0,39.8423,39.8742,39.8423,39.8742,3600.0
2005-07-25 14:50:00,49.99,49.99,49.89,49.9,7900.0,39.8663,39.8663,39.7865,39.7945,7900.0
2005-07-25 15:00:00,49.92,49.92,49.88,49.88,15100.0,39.8104,39.8104,39.7785,39.7785,15100.0
2005-07-25 15:10:00,49.91,49.92,49.85,49.92,143500.0,39.8025,39.8104,39.7546,39.8104,143500.0
2005-07-25 15:20:00,49.92,49.92,49.86,49.92,7700.0,39.8104,39.8104,39.7626,39.8104,7700.0
2005-07-25 15:30:00,49.92,49.95,49.89,49.89,9900.0,39.8104,39.8344,39.7865,39.7865,9900.0
2005-07-25 15:40:00,49.9,49.94,49.9,49.92,15900.0,39.7945,39.8264,39.7945,39.8104,15900.0
2005-07-25 15:50:00,49.86,49.95,49.86,49.86,32500.0,39.7626,39.8344,39.7626,39.7626,32500.0
2005-07-25 16:00:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-07-25 16:10:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-07-26 09:30:00,50.11,50.11,49.99,50.03,21200.0,39.962,39.962,39.8663,39.8982,21200.0
2005-07-26 09:40:00,49.99,50.04,49.99,50.04,700.0,39.8663,39.9061,39.8663,39.9061,700.0
2005-07-26 09:50:00,50.11,50.11,50.01,50.06,26200.0,39.962,39.962,39.8822,39.9221,26200.0
2005-07-26 10:00:00,50.04,50.04,49.96,50.03,55600.0,39.9061,39.9061,39.8423,39.8982,55600.0
2005-07-26 10:10:00,50.04,50.18,50.03,50.17,15000.0,39.9061,40.0178,39.8982,40.0098,15000.0
2005-07-26 10:20:00,50.16,50.16,50.11,50.15,1600.0,40.0018,40.0018,39.962,39.9939,1600.0
2005-07-26 10:30:00,50.12,50.12,50.08,50.12,1600.0,39.9699,39.9699,39.938,39.9699,1600.0
2005-07-26 10:40:00,50.07,50.07,50.01,50.01,4000.0,39.9301,39.9301,39.8822,39.8822,4000.0
2005-07-26 10:50:00,50.04,50.04,50.0,50.04,6200.0,39.9061,39.9061,39.8742,39.9061,6200.0
2005-07-26 11:00:00,50.04,50.05,50.02,50.02,15500.0,39.9061,39.9141,39.8902,39.8902,15500.0
2005-07-26 11:10:00,50.02,50.04,50.02,50.04,5200.0,39.8902,39.9061,39.8902,39.9061,5200.0
2005-07-26 11:20:00,50.02,50.04,49.99,50.02,2600.0,39.8902,39.9061,39.8663,39.8902,2600.0
2005-07-26 11:30:00,50.03,50.05,50.0,50.0,15600.0,39.8982,39.9141,39.8742,39.8742,15600.0
2005-07-26 11:40:00,50.06,50.06,50.01,50.04,10700.0,39.9221,39.9221,39.8822,39.9061,10700.0
2005-07-26 11:50:00,50.05,50.05,50.01,50.05,9900.0,39.9141,39.9141,39.8822,39.9141,9900.0
2005-07-26 12:00:00,50.07,50.07,50.02,50.03,2000.0,39.9301,39.9301,39.8902,39.8982,2000.0
2005-07-26 12:10:00,50.01,50.02,50.0,50.02,3000.0,39.8822,39.8902,39.8742,39.8902,3000.0
2005-07-26 12:20:00,50.01,50.01,49.97,49.98,900.0,39.8822,39.8822,39.8503,39.8583,900.0
2005-07-26 12:30:00,49.99,50.01,49.99,50.0,108800.0,39.8663,39.8822,39.8663,39.8742,108800.0
2005-07-26 12:40:00,49.98,50.07,49.98,50.07,125100.0,39.8583,39.9301,39.8583,39.9301,125100.0
2005-07-26 12:50:00,50.04,50.04,49.99,50.04,43400.0,39.9061,39.9061,39.8663,39.9061,43400.0
2005-07-26 13:00:00,50.04,50.06,50.03,50.06,44700.0,39.9061,39.9221,39.8982,39.9221,44700.0
2005-07-26 13:10:00,50.06,50.07,50.02,50.06,63300.0,39.9221,39.9301,39.8902,39.9221,63300.0
2005-07-26 13:20:00,50.04,50.07,50.04,50.06,52800.0,39.9061,39.9301,39.9061,39.9221,52800.0
2005-07-26 13:30:00,50.02,50.03,50.02,50.03,61400.0,39.8902,39.8982,39.8902,39.8982,61400.0
2005-07-26 13:40:00,50.06,50.12,50.04,50.11,82900.0,39.9221,39.9699,39.9061,39.962,82900.0
2005-07-26 13:50:00,50.09,50.15,50.09,50.13,67000.0,39.946,39.9939,39.946,39.9779,67000.0
2005-07-26 14:00:00,50.15,50.16,50.11,50.13,13600.0,39.9939,40.0018,39.962,39.9779,13600.0
2005-07-26 14:10:00,50.12,50.14,50.1,50.14,14900.0,39.9699,39.9859,39.954,39.9859,14900.0
2005-07-26 14:20:00,50.12,50.17,50.12,50.13,7000.0,39.9699,40.0098,39.9699,39.9779,7000.0
2005-07-26 14:30:00,50.13,50.14,50.09,50.11,15500.0,39.9779,39.9859,39.946,39.962,15500.0
2005-07-26 14:40:00,50.15,50.19,50.12,50.19,21700.0,39.9939,40.0258,39.9699,40.0258,21700.0
2005-07-26 14:50:00,50.19,50.2,50.13,50.16,21500.0,40.0258,40.0337,39.9779,40.0018,21500.0
2005-07-26 15:00:00,50.12,50.14,50.12,50.14,4100.0,39.9699,39.9859,39.9699,39.9859,4100.0
2005-07-26 15:10:00,50.13,50.17,50.1,50.17,7200.0,39.9779,40.0098,39.954,40.0098,7200.0
2005-07-26 15:20:00,50.18,50.18,50.13,50.14,8000.0,40.0178,40.0178,39.9779,39.9859,8000.0
2005-07-26 15:30:00,50.17,50.17,50.13,50.13,2400.0,40.0098,40.0098,39.9779,39.9779,2400.0
2005-07-26 15:40:00,50.11,50.13,50.07,50.07,9400.0,39.962,39.9779,39.9301,39.9301,9400.0
2005-07-26 15:50:00,50.06,50.12,50.05,50.1,7800.0,39.9221,39.9699,39.9141,39.954,7800.0
2005-07-26 16:00:00,50.11,50.15,50.04,50.15,7200.0,39.962,39.9939,39.9061,39.9939,7200.0
2005-07-26 16:10:00,50.15,50.15,50.15,50.15,0.0,39.9939,39.9939,39.9939,39.9939,0.0
2005-07-27 09:30:00,50.29,50.29,50.19,50.2,40300.0,40.1055,40.1055,40.0258,40.0337,40300.0
2005-07-27 09:40:00,50.2,50.22,50.09,50.14,22700.0,40.0337,40.0497,39.946,39.9859,22700.0
2005-07-27 09:50:00,50.15,50.16,50.12,50.14,13000.0,39.9939,40.0018,39.9699,39.9859,13000.0
2005-07-27 10:00:00,50.12,50.14,50.03,50.06,28400.0,39.9699,39.9859,39.8982,39.9221,28400.0
2005-07-27 10:10:00,50.07,50.08,50.02,50.02,18700.0,39.9301,39.938,39.8902,39.8902,18700.0
2005-07-27 10:20:00,50.02,50.06,50.01,50.06,11500.0,39.8902,39.9221,39.8822,39.9221,11500.0
2005-07-27 10:30:00,50.08,50.14,50.03,50.14,11000.0,39.938,39.9859,39.8982,39.9859,11000.0
2005-07-27 10:40:00,50.12,50.16,50.11,50.16,12300.0,39.9699,40.0018,39.962,40.0018,12300.0
2005-07-27 10:50:00,50.15,50.15,50.09,50.12,13400.0,39.9939,39.9939,39.946,39.9699,13400.0
2005-07-27 11:00:00,50.11,50.14,50.08,50.14,43300.0,39.962,39.9859,39.938,39.9859,43300.0
2005-07-27 11:10:00,50.14,50.14,50.11,50.11,22800.0,39.9859,39.9859,39.962,39.962,22800.0
2005-07-27 11:20:00,50.09,50.12,50.08,50.09,16600.0,39.946,39.9699,39.938,39.946,16600.0
2005-07-27 11:30:00,50.09,50.11,50.07,50.1,14700.0,39.946,39.962,39.9301,39.954,14700.0
2005-07-27 11:40:00,50.11,50.11,50.09,50.11,7700.0,39.962,39.962,39.946,39.962,7700.0
2005-07-27 11:50:00,50.1,50.1,50.09,50.1,89600.0,39.954,39.954,39.946,39.954,89600.0
2005-07-27 12:00:00,50.11,50.19,50.11,50.19,17900.0,39.962,40.0258,39.962,40.0258,17900.0
2005-07-27 12:10:00,50.19,50.2,50.18,50.19,12300.0,40.0258,40.0337,40.0178,40.0258,12300.0
2005-07-27 12:20:00,50.19,50.19,50.15,50.15,8900.0,40.0258,40.0258,39.9939,39.9939,8900.0
2005-07-27 12:30:00,50.15,50.16,50.12,50.14,8900.0,39.9939,40.0018,39.9699,39.9859,8900.0
2005-07-27 12:40:00,50.12,50.16,50.12,50.16,6200.0,39.9699,40.0018,39.9699,40.0018,6200.0
2005-07-27 12:50:00,50.16,50.18,50.15,50.17,9100.0,40.0018,40.0178,39.9939,40.0098,9100.0
2005-07-27 13:00:00,50.15,50.16,50.1,50.12,29200.0,39.9939,40.0018,39.954,39.9699,29200.0
2005-07-27 13:10:00,50.1,50.13,50.1,50.13,22500.0,39.954,39.9779,39.954,39.9779,22500.0
2005-07-27 13:20:00,50.13,50.17,50.1,50.15,8200.0,39.9779,40.0098,39.954,39.9939,8200.0
2005-07-27 13:30:00,50.15,50.2,50.15,50.16,12700.0,39.9939,40.0337,39.9939,40.0018,12700.0
2005-07-27 13:40:00,50.16,50.18,50.16,50.17,10500.0,40.0018,40.0178,40.0018,40.0098,10500.0
2005-07-27 13:50:00,50.17,50.18,50.17,50.18,9700.0,40.0098,40.0178,40.0098,40.0178,9700.0
2005-07-27 14:00:00,50.19,50.24,50.17,50.17,22100.0,40.0258,40.0656,40.0098,40.0098,22100.0
2005-07-27 14:10:00,50.22,50.28,50.22,50.28,8700.0,40.0497,40.0975,40.0497,40.0975,8700.0
2005-07-27 14:20:00,50.28,50.3,50.24,50.26,17400.0,40.0975,40.1135,40.0656,40.0816,17400.0
2005-07-27 14:30:00,50.29,50.31,50.26,50.31,37700.0,40.1055,40.1215,40.0816,40.1215,37700.0
2005-07-27 14:40:00,50.31,50.32,50.29,50.3,9900.0,40.1215,40.1294,40.1055,40.1135,9900.0
2005-07-27 14:50:00,50.3,50.36,50.3,50.35,10700.0,40.1135,40.1613,40.1135,40.1534,10700.0
2005-07-27 15:00:00,50.35,50.35,50.3,50.34,11400.0,40.1534,40.1534,40.1135,40.1454,11400.0
2005-07-27 15:10:00,50.34,50.34,50.32,50.32,23800.0,40.1454,40.1454,40.1294,40.1294,23800.0
2005-07-27 15:20:00,50.34,50.38,50.33,50.34,95500.0,40.1454,40.1773,40.1374,40.1454,95500.0
2005-07-27 15:30:00,50.34,50.36,50.3,50.3,267200.0,40.1454,40.1613,40.1135,40.1135,267200.0
2005-07-27 15:40:00,50.31,50.33,50.31,50.32,92900.0,40.1215,40.1374,40.1215,40.1294,92900.0
2005-07-27 15:50:00,50.32,50.36,50.3,50.36,165100.0,40.1294,40.1613,40.1135,40.1613,165100.0
2005-07-27 16:00:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-07-27 16:10:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-07-28 09:30:00,50.5,50.5,50.35,50.44,14500.0,40.273,40.273,40.1534,40.2251,14500.0
2005-07-28 09:40:00,50.38,50.53,50.38,50.44,20500.0,40.1773,40.2969,40.1773,40.2251,20500.0
2005-07-28 09:50:00,50.46,50.5,50.45,50.46,16600.0,40.2411,40.273,40.2331,40.2411,16600.0
2005-07-28 10:00:00,50.46,50.48,50.38,50.38,4700.0,40.2411,40.257,40.1773,40.1773,4700.0
2005-07-28 10:10:00,50.42,50.43,50.37,50.42,2300.0,40.2092,40.2172,40.1693,40.2092,2300.0
2005-07-28 10:20:00,50.42,50.42,50.36,50.41,15400.0,40.2092,40.2092,40.1613,40.2012,15400.0
2005-07-28 10:30:00,50.38,50.44,50.37,50.4,17900.0,40.1773,40.2251,40.1693,40.1932,17900.0
2005-07-28 10:40:00,50.45,50.47,50.45,50.47,5200.0,40.2331,40.2491,40.2331,40.2491,5200.0
2005-07-28 10:50:00,50.47,50.47,50.44,50.44,4600.0,40.2491,40.2491,40.2251,40.2251,4600.0
2005-07-28 11:00:00,50.45,50.46,50.42,50.42,4600.0,40.2331,40.2411,40.2092,40.2092,4600.0
2005-07-28 11:10:00,50.42,50.45,50.42,50.45,5800.0,40.2092,40.2331,40.2092,40.2331,5800.0
2005-07-28 11:20:00,50.48,50.48,50.42,50.42,17700.0,40.257,40.257,40.2092,40.2092,17700.0
2005-07-28 11:30:00,50.46,50.48,50.46,50.47,1000.0,40.2411,40.257,40.2411,40.2491,1000.0
2005-07-28 11:40:00,50.5,50.59,50.5,50.59,7600.0,40.273,40.3448,40.273,40.3448,7600.0
2005-07-28 11:50:00,50.55,50.58,50.55,50.58,1700.0,40.3129,40.3368,40.3129,40.3368,1700.0
2005-07-28 12:00:00,50.56,50.57,50.55,50.57,24700.0,40.3208,40.3288,40.3129,40.3288,24700.0
2005-07-28 12:10:00,50.59,50.59,50.57,50.57,7800.0,40.3448,40.3448,40.3288,40.3288,7800.0
2005-07-28 12:20:00,50.57,50.58,50.55,50.58,6800.0,40.3288,40.3368,40.3129,40.3368,6800.0
2005-07-28 12:30:00,50.58,50.6,50.58,50.6,21700.0,40.3368,40.3527,40.3368,40.3527,21700.0
2005-07-28 12:40:00,50.6,50.6,50.6,50.6,15800.0,40.3527,40.3527,40.3527,40.3527,15800.0
2005-07-28 12:50:00,50.6,50.6,50.6,50.6,7700.0,40.3527,40.3527,40.3527,40.3527,7700.0
2005-07-28 13:00:00,50.61,50.61,50.61,50.61,9500.0,40.3607,40.3607,40.3607,40.3607,9500.0
2005-07-28 13:10:00,50.61,50.63,50.59,50.61,1600.0,40.3607,40.3767,40.3448,40.3607,1600.0
2005-07-28 13:20:00,50.61,50.65,50.61,50.65,10500.0,40.3607,40.3926,40.3607,40.3926,10500.0
2005-07-28 13:30:00,50.66,50.7,50.64,50.7,7400.0,40.4006,40.4325,40.3846,40.4325,7400.0
2005-07-28 13:40:00,50.7,50.7,50.68,50.7,2000.0,40.4325,40.4325,40.4165,40.4325,2000.0
2005-07-28 13:50:00,50.67,50.69,50.62,50.62,9300.0,40.4086,40.4245,40.3687,40.3687,9300.0
2005-07-28 14:00:00,50.64,50.67,50.62,50.67,22400.0,40.3846,40.4086,40.3687,40.4086,22400.0
2005-07-28 14:10:00,50.68,50.68,50.65,50.65,1800.0,40.4165,40.4165,40.3926,40.3926,1800.0
2005-07-28 14:20:00,50.66,50.67,50.65,50.65,1800.0,40.4006,40.4086,40.3926,40.3926,1800.0
2005-07-28 14:30:00,50.66,50.7,50.66,50.69,6700.0,40.4006,40.4325,40.4006,40.4245,6700.0
2005-07-28 14:40:00,50.68,50.7,50.66,50.7,46000.0,40.4165,40.4325,40.4006,40.4325,46000.0
2005-07-28 14:50:00,50.7,50.75,50.68,50.72,10900.0,40.4325,40.4724,40.4165,40.4484,10900.0
2005-07-28 15:00:00,50.72,50.72,50.67,50.68,11500.0,40.4484,40.4484,40.4086,40.4165,11500.0
2005-07-28 15:10:00,50.7,50.7,50.69,50.7,4100.0,40.4325,40.4325,40.4245,40.4325,4100.0
2005-07-28 15:20:00,50.73,50.73,50.69,50.72,3600.0,40.4564,40.4564,40.4245,40.4484,3600.0
2005-07-28 15:30:00,50.72,50.72,50.68,50.68,4100.0,40.4484,40.4484,40.4165,40.4165,4100.0
2005-07-28 15:40:00,50.67,50.71,50.65,50.66,15100.0,40.4086,40.4405,40.3926,40.4006,15100.0
2005-07-28 15:50:00,50.66,50.72,50.65,50.72,19600.0,40.4006,40.4484,40.3926,40.4484,19600.0
2005-07-28 16:00:00,50.72,50.72,50.72,50.72,4400.0,40.4484,40.4484,40.4484,40.4484,4400.0
2005-07-28 16:10:00,50.74,50.74,50.74,50.74,100.0,40.4644,40.4644,40.4644,40.4644,100.0
2005-07-29 09:30:00,50.7,50.7,50.6,50.6,22600.0,40.4325,40.4325,40.3527,40.3527,22600.0
2005-07-29 09:40:00,50.6,50.66,50.6,50.66,8100.0,40.3527,40.4006,40.3527,40.4006,8100.0
2005-07-29 09:50:00,50.66,50.67,50.63,50.67,3600.0,40.4006,40.4086,40.3767,40.4086,3600.0
2005-07-29 10:00:00,50.7,50.71,50.65,50.67,11000.0,40.4325,40.4405,40.3926,40.4086,11000.0
2005-07-29 10:10:00,50.65,50.67,50.58,50.61,3800.0,40.3926,40.4086,40.3368,40.3607,3800.0
2005-07-29 10:20:00,50.59,50.62,50.58,50.62,5800.0,40.3448,40.3687,40.3368,40.3687,5800.0
2005-07-29 10:30:00,50.57,50.6,50.56,50.6,7600.0,40.3288,40.3527,40.3208,40.3527,7600.0
2005-07-29 10:40:00,50.54,50.56,50.51,50.51,14800.0,40.3049,40.3208,40.281,40.281,14800.0
2005-07-29 10:50:00,50.5,50.54,50.5,50.54,20100.0,40.273,40.3049,40.273,40.3049,20100.0
2005-07-29 11:00:00,50.54,50.54,50.49,50.49,3900.0,40.3049,40.3049,40.265,40.265,3900.0
2005-07-29 11:10:00,50.5,50.52,50.49,50.52,1900.0,40.273,40.2889,40.265,40.2889,1900.0
2005-07-29 11:20:00,50.5,50.55,50.5,50.52,40200.0,40.273,40.3129,40.273,40.2889,40200.0
2005-07-29 11:30:00,50.48,50.52,50.47,50.48,25300.0,40.257,40.2889,40.2491,40.257,25300.0
2005-07-29 11:40:00,50.51,50.51,50.48,50.48,57700.0,40.281,40.281,40.257,40.257,57700.0
2005-07-29 11:50:00,50.44,50.46,50.44,50.46,4100.0,40.2251,40.2411,40.2251,40.2411,4100.0
2005-07-29 12:00:00,50.44,50.46,50.41,50.42,2000.0,40.2251,40.2411,40.2012,40.2092,2000.0
2005-07-29 12:10:00,50.44,50.44,50.41,50.44,3700.0,40.2251,40.2251,40.2012,40.2251,3700.0
2005-07-29 12:20:00,50.41,50.43,50.41,50.41,3600.0,40.2012,40.2172,40.2012,40.2012,3600.0
2005-07-29 12:30:00,50.38,50.44,50.38,50.44,9400.0,40.1773,40.2251,40.1773,40.2251,9400.0
2005-07-29 12:40:00,50.45,50.46,50.43,50.43,8200.0,40.2331,40.2411,40.2172,40.2172,8200.0
2005-07-29 12:50:00,50.41,50.45,50.37,50.37,8600.0,40.2012,40.2331,40.1693,40.1693,8600.0
2005-07-29 13:00:00,50.4,50.43,50.38,50.43,1300.0,40.1932,40.2172,40.1773,40.2172,1300.0
2005-07-29 13:10:00,50.44,50.48,50.44,50.47,2800.0,40.2251,40.257,40.2251,40.2491,2800.0
2005-07-29 13:20:00,50.48,50.48,50.38,50.44,2700.0,40.257,40.257,40.1773,40.2251,2700.0
2005-07-29 13:30:00,50.45,50.45,50.38,50.43,57200.0,40.2331,40.2331,40.1773,40.2172,57200.0
2005-07-29 13:40:00,50.42,50.46,50.4,50.46,7100.0,40.2092,40.2411,40.1932,40.2411,7100.0
2005-07-29 13:50:00,50.46,50.51,50.4,50.49,15400.0,40.2411,40.281,40.1932,40.265,15400.0
2005-07-29 14:00:00,50.45,50.52,50.45,50.51,1800.0,40.2331,40.2889,40.2331,40.281,1800.0
2005-07-29 14:10:00,50.55,50.55,50.51,50.51,5400.0,40.3129,40.3129,40.281,40.281,5400.0
2005-07-29 14:20:00,50.51,50.57,50.51,50.52,10100.0,40.281,40.3288,40.281,40.2889,10100.0
2005-07-29 14:30:00,50.54,50.54,50.49,50.49,1900.0,40.3049,40.3049,40.265,40.265,1900.0
2005-07-29 14:40:00,50.49,50.52,50.49,50.5,2600.0,40.265,40.2889,40.265,40.273,2600.0
2005-07-29 14:50:00,50.5,50.52,50.5,50.52,5800.0,40.273,40.2889,40.273,40.2889,5800.0
2005-07-29 15:00:00,50.52,50.56,50.4,50.43,26600.0,40.2889,40.3208,40.1932,40.2172,26600.0
2005-07-29 15:10:00,50.46,50.46,50.39,50.39,1400.0,40.2411,40.2411,40.1853,40.1853,1400.0
2005-07-29 15:20:00,50.37,50.39,50.35,50.35,900.0,40.1693,40.1853,40.1534,40.1534,900.0
2005-07-29 15:30:00,50.35,50.37,50.35,50.37,2300.0,40.1534,40.1693,40.1534,40.1693,2300.0
2005-07-29 15:40:00,50.39,50.39,50.35,50.39,13000.0,40.1853,40.1853,40.1534,40.1853,13000.0
2005-07-29 15:50:00,50.39,50.39,50.35,50.35,8100.0,40.1853,40.1853,40.1534,40.1534,8100.0
2005-07-29 16:00:00,50.35,50.35,50.35,50.35,11800.0,40.1534,40.1534,40.1534,40.1534,11800.0
2005-07-29 16:10:00,50.35,50.35,50.35,50.35,400.0,40.1534,40.1534,40.1534,40.1534,400.0
2005-08-01 09:30:00,50.39,50.54,50.39,50.48,16900.0,40.1853,40.3049,40.1853,40.257,16900.0
2005-08-01 09:40:00,50.52,50.52,50.44,50.52,15800.0,40.2889,40.2889,40.2251,40.2889,15800.0
2005-08-01 09:50:00,50.52,50.54,50.5,50.52,2800.0,40.2889,40.3049,40.273,40.2889,2800.0
2005-08-01 10:00:00,50.52,50.53,50.48,50.49,6500.0,40.2889,40.2969,40.257,40.265,6500.0
2005-08-01 10:10:00,50.44,50.49,50.42,50.49,3700.0,40.2251,40.265,40.2092,40.265,3700.0
2005-08-01 10:20:00,50.49,50.53,50.49,50.51,8700.0,40.265,40.2969,40.265,40.281,8700.0
2005-08-01 10:30:00,50.52,50.53,50.43,50.43,10600.0,40.2889,40.2969,40.2172,40.2172,10600.0
2005-08-01 10:40:00,50.42,50.42,50.38,50.38,7000.0,40.2092,40.2092,40.1773,40.1773,7000.0
2005-08-01 10:50:00,50.35,50.39,50.35,50.39,6700.0,40.1534,40.1853,40.1534,40.1853,6700.0
2005-08-01 11:00:00,50.36,50.47,50.35,50.36,4500.0,40.1613,40.2491,40.1534,40.1613,4500.0
2005-08-01 11:10:00,50.36,50.39,50.3,50.39,46500.0,40.1613,40.1853,40.1135,40.1853,46500.0
2005-08-01 11:20:00,50.4,50.4,50.35,50.37,5500.0,40.1932,40.1932,40.1534,40.1693,5500.0
2005-08-01 11:30:00,50.38,50.41,50.36,50.41,34700.0,40.1773,40.2012,40.1613,40.2012,34700.0
2005-08-01 11:40:00,50.41,50.43,50.39,50.43,5800.0,40.2012,40.2172,40.1853,40.2172,5800.0
2005-08-01 11:50:00,50.43,50.43,50.4,50.4,3500.0,40.2172,40.2172,40.1932,40.1932,3500.0
2005-08-01 12:00:00,50.42,50.48,50.4,50.46,18000.0,40.2092,40.257,40.1932,40.2411,18000.0
2005-08-01 12:10:00,50.46,50.46,50.46,50.46,700.0,40.2411,40.2411,40.2411,40.2411,700.0
2005-08-01 12:20:00,50.43,50.48,50.43,50.43,12000.0,40.2172,40.257,40.2172,40.2172,12000.0
2005-08-01 12:30:00,50.43,50.45,50.42,50.45,7500.0,40.2172,40.2331,40.2092,40.2331,7500.0
2005-08-01 12:40:00,50.45,50.45,50.4,50.44,7200.0,40.2331,40.2331,40.1932,40.2251,7200.0
2005-08-01 12:50:00,50.42,50.44,50.4,50.44,5600.0,40.2092,40.2251,40.1932,40.2251,5600.0
2005-08-01 13:00:00,50.4,50.44,50.36,50.36,6600.0,40.1932,40.2251,40.1613,40.1613,6600.0
2005-08-01 13:10:00,50.36,50.37,50.35,50.37,6800.0,40.1613,40.1693,40.1534,40.1693,6800.0
2005-08-01 13:20:00,50.33,50.37,50.33,50.33,4000.0,40.1374,40.1693,40.1374,40.1374,4000.0
2005-08-01 13:30:00,50.34,50.4,50.34,50.4,3200.0,40.1454,40.1932,40.1454,40.1932,3200.0
2005-08-01 13:40:00,50.36,50.39,50.35,50.35,6300.0,40.1613,40.1853,40.1534,40.1534,6300.0
2005-08-01 13:50:00,50.39,50.42,50.36,50.39,17100.0,40.1853,40.2092,40.1613,40.1853,17100.0
2005-08-01 14:00:00,50.41,50.46,50.4,50.46,15500.0,40.2012,40.2411,40.1932,40.2411,15500.0
2005-08-01 14:10:00,50.53,50.53,50.49,50.52,8300.0,40.2969,40.2969,40.265,40.2889,8300.0
2005-08-01 14:20:00,50.49,50.55,50.49,50.53,35300.0,40.265,40.3129,40.265,40.2969,35300.0
2005-08-01 14:30:00,50.54,50.56,50.53,50.53,3600.0,40.3049,40.3208,40.2969,40.2969,3600.0
2005-08-01 14:40:00,50.53,50.53,50.48,50.52,29000.0,40.2969,40.2969,40.257,40.2889,29000.0
2005-08-01 14:50:00,50.52,50.52,50.48,50.48,7700.0,40.2889,40.2889,40.257,40.257,7700.0
2005-08-01 15:00:00,50.47,50.51,50.47,50.5,16200.0,40.2491,40.281,40.2491,40.273,16200.0
2005-08-01 15:10:00,50.5,50.52,50.49,50.52,7200.0,40.273,40.2889,40.265,40.2889,7200.0
2005-08-01 15:20:00,50.52,50.54,50.5,50.5,18900.0,40.2889,40.3049,40.273,40.273,18900.0
2005-08-01 15:30:00,50.5,50.54,50.47,50.51,4500.0,40.273,40.3049,40.2491,40.281,4500.0
2005-08-01 15:40:00,50.52,50.52,50.48,50.52,9000.0,40.2889,40.2889,40.257,40.2889,9000.0
2005-08-01 15:50:00,50.52,50.52,50.4,50.4,15500.0,40.2889,40.2889,40.1932,40.1932,15500.0
2005-08-01 16:00:00,50.44,50.44,50.44,50.44,3500.0,40.2251,40.2251,40.2251,40.2251,3500.0
2005-08-01 16:10:00,50.44,50.44,50.44,50.44,0.0,40.2251,40.2251,40.2251,40.2251,0.0
2005-08-02 09:30:00,50.59,50.6,50.53,50.53,33900.0,40.3448,40.3527,40.2969,40.2969,33900.0
2005-08-02 09:40:00,50.53,50.58,50.53,50.55,30900.0,40.2969,40.3368,40.2969,40.3129,30900.0
2005-08-02 09:50:00,50.55,50.58,50.52,50.56,18900.0,40.3129,40.3368,40.2889,40.3208,18900.0
2005-08-02 10:00:00,50.57,50.64,50.55,50.62,23400.0,40.3288,40.3846,40.3129,40.3687,23400.0
2005-08-02 10:10:00,50.67,50.67,50.59,50.62,15900.0,40.4086,40.4086,40.3448,40.3687,15900.0
2005-08-02 10:20:00,50.62,50.68,50.61,50.62,28400.0,40.3687,40.4165,40.3607,40.3687,28400.0
2005-08-02 10:30:00,50.63,50.74,50.63,50.74,34900.0,40.3767,40.4644,40.3767,40.4644,34900.0
2005-08-02 10:40:00,50.72,50.75,50.66,50.73,10500.0,40.4484,40.4724,40.4006,40.4564,10500.0
2005-08-02 10:50:00,50.73,50.73,50.65,50.68,13000.0,40.4564,40.4564,40.3926,40.4165,13000.0
2005-08-02 11:00:00,50.7,50.7,50.63,50.63,37600.0,40.4325,40.4325,40.3767,40.3767,37600.0
2005-08-02 11:10:00,50.64,50.68,50.63,50.68,11200.0,40.3846,40.4165,40.3767,40.4165,11200.0
2005-08-02 11:20:00,50.69,50.69,50.64,50.68,17800.0,40.4245,40.4245,40.3846,40.4165,17800.0
2005-08-02 11:30:00,50.67,50.69,50.66,50.67,9900.0,40.4086,40.4245,40.4006,40.4086,9900.0
2005-08-02 11:40:00,50.68,50.71,50.68,50.71,28300.0,40.4165,40.4405,40.4165,40.4405,28300.0
2005-08-02 11:50:00,50.71,50.77,50.7,50.71,35900.0,40.4405,40.4883,40.4325,40.4405,35900.0
2005-08-02 12:00:00,50.75,50.75,50.72,50.73,7000.0,40.4724,40.4724,40.4484,40.4564,7000.0
2005-08-02 12:10:00,50.73,50.75,50.73,50.73,9100.0,40.4564,40.4724,40.4564,40.4564,9100.0
2005-08-02 12:20:00,50.77,50.8,50.75,50.77,47700.0,40.4883,40.5122,40.4724,40.4883,47700.0
2005-08-02 12:30:00,50.78,50.79,50.73,50.77,3200.0,40.4963,40.5043,40.4564,40.4883,3200.0
2005-08-02 12:40:00,50.72,50.75,50.7,50.7,9100.0,40.4484,40.4724,40.4325,40.4325,9100.0
2005-08-02 12:50:00,50.73,50.73,50.66,50.68,19200.0,40.4564,40.4564,40.4006,40.4165,19200.0
2005-08-02 13:00:00,50.67,50.67,50.64,50.67,34800.0,40.4086,40.4086,40.3846,40.4086,34800.0
2005-08-02 13:10:00,50.65,50.7,50.64,50.67,7300.0,40.3926,40.4325,40.3846,40.4086,7300.0
2005-08-02 13:20:00,50.68,50.7,50.67,50.7,5500.0,40.4165,40.4325,40.4086,40.4325,5500.0
2005-08-02 13:30:00,50.68,50.72,50.68,50.7,1800.0,40.4165,40.4484,40.4165,40.4325,1800.0
2005-08-02 13:40:00,50.68,50.7,50.65,50.65,5100.0,40.4165,40.4325,40.3926,40.3926,5100.0
2005-08-02 13:50:00,50.64,50.66,50.61,50.65,48300.0,40.3846,40.4006,40.3607,40.3926,48300.0
2005-08-02 14:00:00,50.62,50.69,50.62,50.69,4700.0,40.3687,40.4245,40.3687,40.4245,4700.0
2005-08-02 14:10:00,50.69,50.73,50.65,50.72,15300.0,40.4245,40.4564,40.3926,40.4484,15300.0
2005-08-02 14:20:00,50.68,50.72,50.68,50.68,2800.0,40.4165,40.4484,40.4165,40.4165,2800.0
2005-08-02 14:30:00,50.67,50.69,50.64,50.65,12800.0,40.4086,40.4245,40.3846,40.3926,12800.0
2005-08-02 14:40:00,50.66,50.72,50.66,50.72,9000.0,40.4006,40.4484,40.4006,40.4484,9000.0
2005-08-02 14:50:00,50.69,50.72,50.65,50.7,2800.0,40.4245,40.4484,40.3926,40.4325,2800.0
2005-08-02 15:00:00,50.68,50.7,50.65,50.7,6300.0,40.4165,40.4325,40.3926,40.4325,6300.0
2005-08-02 15:10:00,50.68,50.7,50.66,50.7,14200.0,40.4165,40.4325,40.4006,40.4325,14200.0
2005-08-02 15:20:00,50.68,50.74,50.67,50.69,8300.0,40.4165,40.4644,40.4086,40.4245,8300.0
2005-08-02 15:30:00,50.73,50.75,50.68,50.75,6400.0,40.4564,40.4724,40.4165,40.4724,6400.0
2005-08-02 15:40:00,50.75,50.78,50.7,50.75,8800.0,40.4724,40.4963,40.4325,40.4724,8800.0
2005-08-02 15:50:00,50.78,50.78,50.69,50.69,6400.0,40.4963,40.4963,40.4245,40.4245,6400.0
2005-08-02 16:00:00,50.78,50.78,50.75,50.75,17900.0,40.4963,40.4963,40.4724,40.4724,17900.0
2005-08-02 16:10:00,50.75,50.75,50.75,50.75,0.0,40.4724,40.4724,40.4724,40.4724,0.0
2005-08-03 09:30:00,50.59,50.73,50.59,50.69,29100.0,40.3448,40.4564,40.3448,40.4245,29100.0
2005-08-03 09:40:00,50.68,50.71,50.65,50.69,4500.0,40.4165,40.4405,40.3926,40.4245,4500.0
2005-08-03 09:50:00,50.69,50.71,50.65,50.65,2500.0,40.4245,40.4405,40.3926,40.3926,2500.0
2005-08-03 10:00:00,50.63,50.63,50.63,50.63,900.0,40.3767,40.3767,40.3767,40.3767,900.0
2005-08-03 10:10:00,50.65,50.69,50.64,50.68,16400.0,40.3926,40.4245,40.3846,40.4165,16400.0
2005-08-03 10:20:00,50.69,50.7,50.66,50.7,7100.0,40.4245,40.4325,40.4006,40.4325,7100.0
2005-08-03 10:30:00,50.66,50.69,50.65,50.66,22600.0,40.4006,40.4245,40.3926,40.4006,22600.0
2005-08-03 10:40:00,50.67,50.74,50.67,50.73,4500.0,40.4086,40.4644,40.4086,40.4564,4500.0
2005-08-03 10:50:00,50.73,50.75,50.72,50.73,5200.0,40.4564,40.4724,40.4484,40.4564,5200.0
2005-08-03 11:00:00,50.7,50.73,50.67,50.67,1700.0,40.4325,40.4564,40.4086,40.4086,1700.0
2005-08-03 11:10:00,50.71,50.77,50.67,50.77,2900.0,40.4405,40.4883,40.4086,40.4883,2900.0
2005-08-03 11:20:00,50.76,50.76,50.72,50.72,8000.0,40.4803,40.4803,40.4484,40.4484,8000.0
2005-08-03 11:30:00,50.72,50.73,50.7,50.73,16400.0,40.4484,40.4564,40.4325,40.4564,16400.0
2005-08-03 11:40:00,50.73,50.76,50.72,50.74,17200.0,40.4564,40.4803,40.4484,40.4644,17200.0
2005-08-03 11:50:00,50.75,50.76,50.75,50.76,2500.0,40.4724,40.4803,40.4724,40.4803,2500.0
2005-08-03 12:00:00,50.72,50.77,50.72,50.77,7300.0,40.4484,40.4883,40.4484,40.4883,7300.0
2005-08-03 12:10:00,50.77,50.77,50.76,50.77,2300.0,40.4883,40.4883,40.4803,40.4883,2300.0
2005-08-03 12:20:00,50.77,50.85,50.77,50.82,10400.0,40.4883,40.5521,40.4883,40.5282,10400.0
2005-08-03 12:30:00,50.82,50.87,50.82,50.82,20500.0,40.5282,40.5681,40.5282,40.5282,20500.0
2005-08-03 12:40:00,50.8,50.83,50.78,50.83,4900.0,40.5122,40.5362,40.4963,40.5362,4900.0
2005-08-03 12:50:00,50.81,50.82,50.78,50.78,800.0,40.5202,40.5282,40.4963,40.4963,800.0
2005-08-03 13:00:00,50.8,50.8,50.74,50.77,7100.0,40.5122,40.5122,40.4644,40.4883,7100.0
2005-08-03 13:10:00,50.73,50.77,50.73,50.77,1200.0,40.4564,40.4883,40.4564,40.4883,1200.0
2005-08-03 13:20:00,50.77,50.79,50.76,50.76,5800.0,40.4883,40.5043,40.4803,40.4803,5800.0
2005-08-03 13:30:00,50.79,50.79,50.79,50.79,4500.0,40.5043,40.5043,40.5043,40.5043,4500.0
2005-08-03 13:40:00,50.76,50.8,50.76,50.8,3500.0,40.4803,40.5122,40.4803,40.5122,3500.0
2005-08-03 13:50:00,50.79,50.82,50.76,50.76,11900.0,40.5043,40.5282,40.4803,40.4803,11900.0
2005-08-03 14:00:00,50.76,50.8,50.76,50.8,3500.0,40.4803,40.5122,40.4803,40.5122,3500.0
2005-08-03 14:10:00,50.77,50.8,50.76,50.79,8200.0,40.4883,40.5122,40.4803,40.5043,8200.0
2005-08-03 14:20:00,50.77,50.77,50.7,50.72,6600.0,40.4883,40.4883,40.4325,40.4484,6600.0
2005-08-03 14:30:00,50.7,50.74,50.7,50.74,500.0,40.4325,40.4644,40.4325,40.4644,500.0
2005-08-03 14:40:00,50.73,50.74,50.69,50.71,8600.0,40.4564,40.4644,40.4245,40.4405,8600.0
2005-08-03 14:50:00,50.7,50.7,50.69,50.7,2900.0,40.4325,40.4325,40.4245,40.4325,2900.0
2005-08-03 15:00:00,50.69,50.71,50.65,50.71,1800.0,40.4245,40.4405,40.3926,40.4405,1800.0
2005-08-03 15:10:00,50.71,50.75,50.7,50.73,7300.0,40.4405,40.4724,40.4325,40.4564,7300.0
2005-08-03 15:20:00,50.75,50.75,50.7,50.75,18800.0,40.4724,40.4724,40.4325,40.4724,18800.0
2005-08-03 15:30:00,50.73,50.76,50.73,50.76,10600.0,40.4564,40.4803,40.4564,40.4803,10600.0
2005-08-03 15:40:00,50.76,50.82,50.76,50.81,3700.0,40.4803,40.5282,40.4803,40.5202,3700.0
2005-08-03 15:50:00,50.77,50.82,50.77,50.82,7800.0,40.4883,40.5282,40.4883,40.5282,7800.0
2005-08-03 16:00:00,50.9,50.9,50.9,50.9,500.0,40.592,40.592,40.592,40.592,500.0
2005-08-03 16:10:00,50.9,50.9,50.9,50.9,0.0,40.592,40.592,40.592,40.592,0.0
2005-08-04 09:30:00,50.71,50.71,50.58,50.63,37700.0,40.4405,40.4405,40.3368,40.3767,37700.0
2005-08-04 09:40:00,50.62,50.66,50.58,50.59,57000.0,40.3687,40.4006,40.3368,40.3448,57000.0
2005-08-04 09:50:00,50.62,50.62,50.55,50.56,88100.0,40.3687,40.3687,40.3129,40.3208,88100.0
2005-08-04 10:00:00,50.54,50.55,50.53,50.53,51400.0,40.3049,40.3129,40.2969,40.2969,51400.0
2005-08-04 10:10:00,50.56,50.57,50.51,50.52,35100.0,40.3208,40.3288,40.281,40.2889,35100.0
2005-08-04 10:20:00,50.54,50.59,50.54,50.59,40800.0,40.3049,40.3448,40.3049,40.3448,40800.0
2005-08-04 10:30:00,50.59,50.6,50.56,50.58,55500.0,40.3448,40.3527,40.3208,40.3368,55500.0
2005-08-04 10:40:00,50.62,50.62,50.58,50.58,8300.0,40.3687,40.3687,40.3368,40.3368,8300.0
2005-08-04 10:50:00,50.6,50.6,50.55,50.6,8600.0,40.3527,40.3527,40.3129,40.3527,8600.0
2005-08-04 11:00:00,50.6,50.62,50.6,50.61,35900.0,40.3527,40.3687,40.3527,40.3607,35900.0
2005-08-04 11:10:00,50.58,50.6,50.58,50.59,2000.0,40.3368,40.3527,40.3368,40.3448,2000.0
2005-08-04 11:20:00,50.6,50.62,50.58,50.61,9100.0,40.3527,40.3687,40.3368,40.3607,9100.0
2005-08-04 11:30:00,50.6,50.6,50.5,50.54,14500.0,40.3527,40.3527,40.273,40.3049,14500.0
2005-08-04 11:40:00,50.54,50.54,50.49,50.49,800.0,40.3049,40.3049,40.265,40.265,800.0
2005-08-04 11:50:00,50.48,50.48,50.42,50.42,1700.0,40.257,40.257,40.2092,40.2092,1700.0
2005-08-04 12:00:00,50.41,50.43,50.34,50.34,52600.0,40.2012,40.2172,40.1454,40.1454,52600.0
2005-08-04 12:10:00,50.4,50.42,50.36,50.4,3900.0,40.1932,40.2092,40.1613,40.1932,3900.0
2005-08-04 12:20:00,50.41,50.41,50.36,50.36,2700.0,40.2012,40.2012,40.1613,40.1613,2700.0
2005-08-04 12:30:00,50.4,50.4,50.4,50.4,800.0,40.1932,40.1932,40.1932,40.1932,800.0
2005-08-04 12:40:00,50.4,50.42,50.38,50.42,4600.0,40.1932,40.2092,40.1773,40.2092,4600.0
2005-08-04 12:50:00,50.37,50.43,50.36,50.4,37200.0,40.1693,40.2172,40.1613,40.1932,37200.0
2005-08-04 13:00:00,50.4,50.44,50.38,50.44,9300.0,40.1932,40.2251,40.1773,40.2251,9300.0
2005-08-04 13:10:00,50.43,50.43,50.35,50.4,2800.0,40.2172,40.2172,40.1534,40.1932,2800.0
2005-08-04 13:20:00,50.4,50.4,50.32,50.37,13300.0,40.1932,40.1932,40.1294,40.1693,13300.0
2005-08-04 13:30:00,50.37,50.4,50.33,50.37,9300.0,40.1693,40.1932,40.1374,40.1693,9300.0
2005-08-04 13:40:00,50.36,50.4,50.36,50.38,5200.0,40.1613,40.1932,40.1613,40.1773,5200.0
2005-08-04 13:50:00,50.4,50.4,50.37,50.4,7800.0,40.1932,40.1932,40.1693,40.1932,7800.0
2005-08-04 14:00:00,50.43,50.45,50.42,50.45,9800.0,40.2172,40.2331,40.2092,40.2331,9800.0
2005-08-04 14:10:00,50.45,50.45,50.35,50.35,2000.0,40.2331,40.2331,40.1534,40.1534,2000.0
2005-08-04 14:20:00,50.38,50.42,50.36,50.41,5000.0,40.1773,40.2092,40.1613,40.2012,5000.0
2005-08-04 14:30:00,50.43,50.43,50.38,50.43,5500.0,40.2172,40.2172,40.1773,40.2172,5500.0
2005-08-04 14:40:00,50.44,50.44,50.42,50.44,5400.0,40.2251,40.2251,40.2092,40.2251,5400.0
2005-08-04 14:50:00,50.42,50.42,50.38,50.38,10500.0,40.2092,40.2092,40.1773,40.1773,10500.0
2005-08-04 15:00:00,50.38,50.44,50.38,50.44,1100.0,40.1773,40.2251,40.1773,40.2251,1100.0
2005-08-04 15:10:00,50.44,50.46,50.4,50.44,8800.0,40.2251,40.2411,40.1932,40.2251,8800.0
2005-08-04 15:20:00,50.44,50.46,50.44,50.45,14000.0,40.2251,40.2411,40.2251,40.2331,14000.0
2005-08-04 15:30:00,50.46,50.46,50.4,50.42,17100.0,40.2411,40.2411,40.1932,40.2092,17100.0
2005-08-04 15:40:00,50.43,50.43,50.36,50.42,10200.0,40.2172,40.2172,40.1613,40.2092,10200.0
2005-08-04 15:50:00,50.41,50.41,50.32,50.32,14600.0,40.2012,40.2012,40.1294,40.1294,14600.0
2005-08-04 16:00:00,50.32,50.36,50.32,50.36,5300.0,40.1294,40.1613,40.1294,40.1613,5300.0
2005-08-04 16:10:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-08-05 09:30:00,50.2,50.33,50.2,50.33,21400.0,40.0337,40.1374,40.0337,40.1374,21400.0
2005-08-05 09:40:00,50.3,50.36,50.26,50.31,18900.0,40.1135,40.1613,40.0816,40.1215,18900.0
2005-08-05 09:50:00,50.31,50.33,50.27,50.29,2800.0,40.1215,40.1374,40.0896,40.1055,2800.0
2005-08-05 10:00:00,50.25,50.25,50.15,50.15,3600.0,40.0736,40.0736,39.9939,39.9939,3600.0
2005-08-05 10:10:00,50.21,50.23,50.16,50.2,3400.0,40.0417,40.0577,40.0018,40.0337,3400.0
2005-08-05 10:20:00,50.21,50.24,50.1,50.11,4500.0,40.0417,40.0656,39.954,39.962,4500.0
2005-08-05 10:30:00,50.11,50.18,50.11,50.15,6500.0,39.962,40.0178,39.962,39.9939,6500.0
2005-08-05 10:40:00,50.14,50.14,50.11,50.12,6700.0,39.9859,39.9859,39.962,39.9699,6700.0
2005-08-05 10:50:00,50.1,50.16,50.1,50.12,13100.0,39.954,40.0018,39.954,39.9699,13100.0
2005-08-05 11:00:00,50.16,50.16,50.12,50.13,2800.0,40.0018,40.0018,39.9699,39.9779,2800.0
2005-08-05 11:10:00,50.13,50.14,50.1,50.1,15500.0,39.9779,39.9859,39.954,39.954,15500.0
2005-08-05 11:20:00,50.1,50.11,50.06,50.06,3100.0,39.954,39.962,39.9221,39.9221,3100.0
2005-08-05 11:30:00,50.03,50.06,50.0,50.06,4300.0,39.8982,39.9221,39.8742,39.9221,4300.0
2005-08-05 11:40:00,50.01,50.08,50.01,50.08,7900.0,39.8822,39.938,39.8822,39.938,7900.0
2005-08-05 11:50:00,50.0,50.02,50.0,50.0,5400.0,39.8742,39.8902,39.8742,39.8742,5400.0
2005-08-05 12:00:00,50.0,50.04,50.0,50.04,26000.0,39.8742,39.9061,39.8742,39.9061,26000.0
2005-08-05 12:10:00,50.0,50.01,49.99,50.0,1800.0,39.8742,39.8822,39.8663,39.8742,1800.0
2005-08-05 12:20:00,50.0,50.02,49.98,50.02,1900.0,39.8742,39.8902,39.8583,39.8902,1900.0
2005-08-05 12:30:00,50.02,50.05,50.01,50.01,4600.0,39.8902,39.9141,39.8822,39.8822,4600.0
2005-08-05 12:40:00,50.01,50.03,49.97,49.99,2600.0,39.8822,39.8982,39.8503,39.8663,2600.0
2005-08-05 12:50:00,50.0,50.04,50.0,50.04,2400.0,39.8742,39.9061,39.8742,39.9061,2400.0
2005-08-05 13:00:00,50.06,50.09,50.01,50.09,6900.0,39.9221,39.946,39.8822,39.946,6900.0
2005-08-05 13:10:00,50.09,50.16,50.09,50.12,1900.0,39.946,40.0018,39.946,39.9699,1900.0
2005-08-05 13:20:00,50.12,50.13,50.08,50.1,2300.0,39.9699,39.9779,39.938,39.954,2300.0
2005-08-05 13:30:00,50.1,50.11,50.09,50.09,5000.0,39.954,39.962,39.946,39.946,5000.0
2005-08-05 13:40:00,50.1,50.11,50.06,50.08,4300.0,39.954,39.962,39.9221,39.938,4300.0
2005-08-05 13:50:00,50.07,50.09,50.06,50.09,11900.0,39.9301,39.946,39.9221,39.946,11900.0
2005-08-05 14:00:00,50.06,50.07,50.01,50.05,3700.0,39.9221,39.9301,39.8822,39.9141,3700.0
2005-08-05 14:10:00,50.05,50.05,49.98,50.02,8400.0,39.9141,39.9141,39.8583,39.8902,8400.0
2005-08-05 14:20:00,49.99,50.01,49.97,49.99,13900.0,39.8663,39.8822,39.8503,39.8663,13900.0
2005-08-05 14:30:00,49.99,50.08,49.99,50.06,4500.0,39.8663,39.938,39.8663,39.9221,4500.0
2005-08-05 14:40:00,50.08,50.09,50.02,50.02,14200.0,39.938,39.946,39.8902,39.8902,14200.0
2005-08-05 14:50:00,50.02,50.04,50.0,50.0,7200.0,39.8902,39.9061,39.8742,39.8742,7200.0
2005-08-05 15:00:00,50.01,50.06,49.98,50.04,5900.0,39.8822,39.9221,39.8583,39.9061,5900.0
2005-08-05 15:10:00,50.06,50.06,50.01,50.04,2300.0,39.9221,39.9221,39.8822,39.9061,2300.0
2005-08-05 15:20:00,50.03,50.07,50.03,50.07,6700.0,39.8982,39.9301,39.8982,39.9301,6700.0
2005-08-05 15:30:00,50.08,50.11,50.05,50.1,6300.0,39.938,39.962,39.9141,39.954,6300.0
2005-08-05 15:40:00,50.09,50.09,50.02,50.05,7600.0,39.946,39.946,39.8902,39.9141,7600.0
2005-08-05 15:50:00,50.05,50.07,50.02,50.07,7000.0,39.9141,39.9301,39.8902,39.9301,7000.0
2005-08-05 16:00:00,50.06,50.06,50.06,50.06,7800.0,39.9221,39.9221,39.9221,39.9221,7800.0
2005-08-05 16:10:00,50.06,50.06,50.06,50.06,0.0,39.9221,39.9221,39.9221,39.9221,0.0
2005-08-08 09:30:00,50.26,50.26,50.19,50.19,14900.0,40.0816,40.0816,40.0258,40.0258,14900.0
2005-08-08 09:40:00,50.14,50.15,50.07,50.13,7900.0,39.9859,39.9939,39.9301,39.9779,7900.0
2005-08-08 09:50:00,50.13,50.19,50.13,50.18,26600.0,39.9779,40.0258,39.9779,40.0178,26600.0
2005-08-08 10:00:00,50.2,50.22,50.19,50.19,12200.0,40.0337,40.0497,40.0258,40.0258,12200.0
2005-08-08 10:10:00,50.14,50.16,50.05,50.07,18200.0,39.9859,40.0018,39.9141,39.9301,18200.0
2005-08-08 10:20:00,50.11,50.13,50.1,50.13,2800.0,39.962,39.9779,39.954,39.9779,2800.0
2005-08-08 10:30:00,50.13,50.13,50.03,50.06,3100.0,39.9779,39.9779,39.8982,39.9221,3100.0
2005-08-08 10:40:00,50.05,50.05,50.01,50.01,9000.0,39.9141,39.9141,39.8822,39.8822,9000.0
2005-08-08 10:50:00,49.98,49.99,49.92,49.92,22000.0,39.8583,39.8663,39.8104,39.8104,22000.0
2005-08-08 11:00:00,49.94,50.01,49.94,50.0,53200.0,39.8264,39.8822,39.8264,39.8742,53200.0
2005-08-08 11:10:00,50.0,50.02,49.94,50.01,4900.0,39.8742,39.8902,39.8264,39.8822,4900.0
2005-08-08 11:20:00,50.0,50.05,50.0,50.02,7200.0,39.8742,39.9141,39.8742,39.8902,7200.0
2005-08-08 11:30:00,50.02,50.05,50.02,50.03,6900.0,39.8902,39.9141,39.8902,39.8982,6900.0
2005-08-08 11:40:00,49.97,49.99,49.97,49.98,1800.0,39.8503,39.8663,39.8503,39.8583,1800.0
2005-08-08 11:50:00,50.0,50.0,49.95,50.0,3300.0,39.8742,39.8742,39.8344,39.8742,3300.0
2005-08-08 12:00:00,50.02,50.02,49.96,49.97,33800.0,39.8902,39.8902,39.8423,39.8503,33800.0
2005-08-08 12:10:00,49.95,49.99,49.95,49.96,8100.0,39.8344,39.8663,39.8344,39.8423,8100.0
2005-08-08 12:20:00,49.98,50.0,49.92,49.96,7200.0,39.8583,39.8742,39.8104,39.8423,7200.0
2005-08-08 12:30:00,49.9,49.95,49.9,49.95,5000.0,39.7945,39.8344,39.7945,39.8344,5000.0
2005-08-08 12:40:00,49.9,49.98,49.9,49.93,5800.0,39.7945,39.8583,39.7945,39.8184,5800.0
2005-08-08 12:50:00,49.92,49.97,49.92,49.95,2300.0,39.8104,39.8503,39.8104,39.8344,2300.0
2005-08-08 13:00:00,49.94,49.96,49.91,49.92,2500.0,39.8264,39.8423,39.8025,39.8104,2500.0
2005-08-08 13:10:00,49.87,49.91,49.86,49.89,15500.0,39.7706,39.8025,39.7626,39.7865,15500.0
2005-08-08 13:20:00,49.91,49.93,49.91,49.92,3200.0,39.8025,39.8184,39.8025,39.8104,3200.0
2005-08-08 13:30:00,49.91,49.91,49.87,49.9,8000.0,39.8025,39.8025,39.7706,39.7945,8000.0
2005-08-08 13:40:00,49.89,49.92,49.89,49.91,4600.0,39.7865,39.8104,39.7865,39.8025,4600.0
2005-08-08 13:50:00,49.91,49.91,49.83,49.86,6600.0,39.8025,39.8025,39.7387,39.7626,6600.0
2005-08-08 14:00:00,49.88,49.88,49.84,49.85,3700.0,39.7785,39.7785,39.7466,39.7546,3700.0
2005-08-08 14:10:00,49.8,49.82,49.76,49.76,35900.0,39.7148,39.7307,39.6829,39.6829,35900.0
2005-08-08 14:20:00,49.78,49.81,49.74,49.76,3500.0,39.6988,39.7227,39.6669,39.6829,3500.0
2005-08-08 14:30:00,49.78,49.83,49.77,49.83,11800.0,39.6988,39.7387,39.6908,39.7387,11800.0
2005-08-08 14:40:00,49.83,49.83,49.78,49.78,8600.0,39.7387,39.7387,39.6988,39.6988,8600.0
2005-08-08 14:50:00,49.81,49.85,49.81,49.85,3300.0,39.7227,39.7546,39.7227,39.7546,3300.0
2005-08-08 15:00:00,49.87,49.87,49.8,49.85,7800.0,39.7706,39.7706,39.7148,39.7546,7800.0
2005-08-08 15:10:00,49.87,49.89,49.84,49.87,10100.0,39.7706,39.7865,39.7466,39.7706,10100.0
2005-08-08 15:20:00,49.86,49.87,49.81,49.81,12300.0,39.7626,39.7706,39.7227,39.7227,12300.0
2005-08-08 15:30:00,49.85,49.86,49.85,49.85,14600.0,39.7546,39.7626,39.7546,39.7546,14600.0
2005-08-08 15:40:00,49.85,49.85,49.82,49.83,17800.0,39.7546,39.7546,39.7307,39.7387,17800.0
2005-08-08 15:50:00,49.8,49.84,49.78,49.83,18300.0,39.7148,39.7466,39.6988,39.7387,18300.0
2005-08-08 16:00:00,49.82,49.82,49.82,49.82,5100.0,39.7307,39.7307,39.7307,39.7307,5100.0
2005-08-08 16:10:00,49.82,49.82,49.82,49.82,2000.0,39.7307,39.7307,39.7307,39.7307,2000.0
2005-08-09 09:30:00,50.1,50.1,49.94,50.05,17600.0,39.954,39.954,39.8264,39.9141,17600.0
2005-08-09 09:40:00,50.05,50.05,50.01,50.02,11600.0,39.9141,39.9141,39.8822,39.8902,11600.0
2005-08-09 09:50:00,50.03,50.05,50.0,50.05,55600.0,39.8982,39.9141,39.8742,39.9141,55600.0
2005-08-09 10:00:00,50.04,50.09,50.02,50.02,16300.0,39.9061,39.946,39.8902,39.8902,16300.0
2005-08-09 10:10:00,50.03,50.05,50.01,50.05,12300.0,39.8982,39.9141,39.8822,39.9141,12300.0
2005-08-09 10:20:00,50.05,50.05,50.03,50.05,500.0,39.9141,39.9141,39.8982,39.9141,500.0
2005-08-09 10:30:00,50.09,50.1,50.03,50.03,20500.0,39.946,39.954,39.8982,39.8982,20500.0
2005-08-09 10:40:00,50.07,50.1,50.05,50.07,12100.0,39.9301,39.954,39.9141,39.9301,12100.0
2005-08-09 10:50:00,50.1,50.12,50.08,50.11,4000.0,39.954,39.9699,39.938,39.962,4000.0
2005-08-09 11:00:00,50.11,50.11,50.09,50.09,1100.0,39.962,39.962,39.946,39.946,1100.0
2005-08-09 11:10:00,50.09,50.1,50.03,50.1,5400.0,39.946,39.954,39.8982,39.954,5400.0
2005-08-09 11:20:00,50.1,50.1,50.04,50.09,31500.0,39.954,39.954,39.9061,39.946,31500.0
2005-08-09 11:30:00,50.08,50.12,50.08,50.08,4300.0,39.938,39.9699,39.938,39.938,4300.0
2005-08-09 11:40:00,50.09,50.09,50.09,50.09,100.0,39.946,39.946,39.946,39.946,100.0
2005-08-09 11:50:00,50.08,50.09,50.06,50.06,6100.0,39.938,39.946,39.9221,39.9221,6100.0
2005-08-09 12:00:00,50.08,50.08,50.06,50.06,2500.0,39.938,39.938,39.9221,39.9221,2500.0
2005-08-09 12:10:00,50.08,50.11,50.05,50.1,18600.0,39.938,39.962,39.9141,39.954,18600.0
2005-08-09 12:20:00,50.1,50.11,50.1,50.11,1800.0,39.954,39.962,39.954,39.962,1800.0
2005-08-09 12:30:00,50.1,50.11,50.08,50.11,7200.0,39.954,39.962,39.938,39.962,7200.0
2005-08-09 12:40:00,50.1,50.13,50.1,50.12,2900.0,39.954,39.9779,39.954,39.9699,2900.0
2005-08-09 12:50:00,50.08,50.12,50.08,50.08,3900.0,39.938,39.9699,39.938,39.938,3900.0
2005-08-09 13:00:00,50.1,50.1,50.06,50.08,5600.0,39.954,39.954,39.9221,39.938,5600.0
2005-08-09 13:10:00,50.06,50.06,50.05,50.06,4100.0,39.9221,39.9221,39.9141,39.9221,4100.0
2005-08-09 13:20:00,50.07,50.07,50.03,50.07,21900.0,39.9301,39.9301,39.8982,39.9301,21900.0
2005-08-09 13:30:00,50.04,50.08,50.03,50.08,20200.0,39.9061,39.938,39.8982,39.938,20200.0
2005-08-09 13:40:00,50.09,50.1,50.05,50.07,19700.0,39.946,39.954,39.9141,39.9301,19700.0
2005-08-09 13:50:00,50.04,50.1,50.04,50.1,1900.0,39.9061,39.954,39.9061,39.954,1900.0
2005-08-09 14:00:00,50.1,50.1,50.09,50.1,1200.0,39.954,39.954,39.946,39.954,1200.0
2005-08-09 14:10:00,50.13,50.13,50.13,50.13,5100.0,39.9779,39.9779,39.9779,39.9779,5100.0
2005-08-09 14:20:00,50.14,50.17,50.14,50.17,2300.0,39.9859,40.0098,39.9859,40.0098,2300.0
2005-08-09 14:30:00,50.2,50.2,50.19,50.2,6600.0,40.0337,40.0337,40.0258,40.0337,6600.0
2005-08-09 14:40:00,50.16,50.18,50.11,50.11,2200.0,40.0018,40.0178,39.962,39.962,2200.0
2005-08-09 14:50:00,50.13,50.15,50.12,50.13,5200.0,39.9779,39.9939,39.9699,39.9779,5200.0
2005-08-09 15:00:00,50.1,50.11,50.1,50.1,21100.0,39.954,39.962,39.954,39.954,21100.0
2005-08-09 15:10:00,50.1,50.1,50.04,50.06,4300.0,39.954,39.954,39.9061,39.9221,4300.0
2005-08-09 15:20:00,50.05,50.05,50.01,50.03,4600.0,39.9141,39.9141,39.8822,39.8982,4600.0
2005-08-09 15:30:00,50.02,50.05,49.98,50.05,26700.0,39.8902,39.9141,39.8583,39.9141,26700.0
2005-08-09 15:40:00,50.06,50.06,50.0,50.03,26800.0,39.9221,39.9221,39.8742,39.8982,26800.0
2005-08-09 15:50:00,50.09,50.14,50.09,50.14,8900.0,39.946,39.9859,39.946,39.9859,8900.0
2005-08-09 16:00:00,50.14,50.14,50.14,50.14,8200.0,39.9859,39.9859,39.9859,39.9859,8200.0
2005-08-09 16:10:00,50.14,50.14,50.14,50.14,0.0,39.9859,39.9859,39.9859,39.9859,0.0
2005-08-10 09:30:00,50.4,50.42,50.25,50.36,18900.0,40.1932,40.2092,40.0736,40.1613,18900.0
2005-08-10 09:40:00,50.34,50.36,50.28,50.35,4500.0,40.1454,40.1613,40.0975,40.1534,4500.0
2005-08-10 09:50:00,50.37,50.47,50.36,50.47,16700.0,40.1693,40.2491,40.1613,40.2491,16700.0
2005-08-10 10:00:00,50.5,50.5,50.48,50.48,8000.0,40.273,40.273,40.257,40.257,8000.0
2005-08-10 10:10:00,50.49,50.49,50.44,50.46,3600.0,40.265,40.265,40.2251,40.2411,3600.0
2005-08-10 10:20:00,50.44,50.46,50.41,50.46,14700.0,40.2251,40.2411,40.2012,40.2411,14700.0
2005-08-10 10:30:00,50.48,50.5,50.47,50.5,8900.0,40.257,40.273,40.2491,40.273,8900.0
2005-08-10 10:40:00,50.49,50.55,50.47,50.55,15100.0,40.265,40.3129,40.2491,40.3129,15100.0
2005-08-10 10:50:00,50.57,50.57,50.53,50.53,10800.0,40.3288,40.3288,40.2969,40.2969,10800.0
2005-08-10 11:00:00,50.53,50.53,50.5,50.51,14200.0,40.2969,40.2969,40.273,40.281,14200.0
2005-08-10 11:10:00,50.47,50.49,50.44,50.48,25800.0,40.2491,40.265,40.2251,40.257,25800.0
2005-08-10 11:20:00,50.48,50.5,50.46,50.5,3200.0,40.257,40.273,40.2411,40.273,3200.0
2005-08-10 11:30:00,50.45,50.53,50.45,50.52,7800.0,40.2331,40.2969,40.2331,40.2889,7800.0
2005-08-10 11:40:00,50.49,50.49,50.44,50.45,8700.0,40.265,40.265,40.2251,40.2331,8700.0
2005-08-10 11:50:00,50.45,50.49,50.45,50.49,5900.0,40.2331,40.265,40.2331,40.265,5900.0
2005-08-10 12:00:00,50.46,50.51,50.46,50.48,9600.0,40.2411,40.281,40.2411,40.257,9600.0
2005-08-10 12:10:00,50.48,50.48,50.44,50.47,2100.0,40.257,40.257,40.2251,40.2491,2100.0
2005-08-10 12:20:00,50.47,50.47,50.44,50.46,1600.0,40.2491,40.2491,40.2251,40.2411,1600.0
2005-08-10 12:30:00,50.44,50.44,50.22,50.3,13100.0,40.2251,40.2251,40.0497,40.1135,13100.0
2005-08-10 12:40:00,50.31,50.31,50.25,50.25,9700.0,40.1215,40.1215,40.0736,40.0736,9700.0
2005-08-10 12:50:00,50.31,50.35,50.31,50.34,900.0,40.1215,40.1534,40.1215,40.1454,900.0
2005-08-10 13:00:00,50.32,50.36,50.31,50.34,1000.0,40.1294,40.1613,40.1215,40.1454,1000.0
2005-08-10 13:10:00,50.3,50.31,50.3,50.31,2200.0,40.1135,40.1215,40.1135,40.1215,2200.0
2005-08-10 13:20:00,50.27,50.35,50.26,50.35,1100.0,40.0896,40.1534,40.0816,40.1534,1100.0
2005-08-10 13:30:00,50.34,50.36,50.33,50.35,5900.0,40.1454,40.1613,40.1374,40.1534,5900.0
2005-08-10 13:40:00,50.29,50.31,50.23,50.25,1800.0,40.1055,40.1215,40.0577,40.0736,1800.0
2005-08-10 13:50:00,50.27,50.29,50.18,50.25,6400.0,40.0896,40.1055,40.0178,40.0736,6400.0
2005-08-10 14:00:00,50.21,50.23,50.17,50.17,4000.0,40.0417,40.0577,40.0098,40.0098,4000.0
2005-08-10 14:10:00,50.15,50.18,50.11,50.16,6900.0,39.9939,40.0178,39.962,40.0018,6900.0
2005-08-10 14:20:00,50.14,50.16,50.04,50.09,5700.0,39.9859,40.0018,39.9061,39.946,5700.0
2005-08-10 14:30:00,50.09,50.09,50.04,50.09,7500.0,39.946,39.946,39.9061,39.946,7500.0
2005-08-10 14:40:00,50.1,50.16,50.05,50.09,2700.0,39.954,40.0018,39.9141,39.946,2700.0
2005-08-10 14:50:00,50.08,50.13,50.05,50.1,7500.0,39.938,39.9779,39.9141,39.954,7500.0
2005-08-10 15:00:00,50.09,50.09,49.94,50.0,13500.0,39.946,39.946,39.8264,39.8742,13500.0
2005-08-10 15:10:00,49.99,50.02,49.9,49.91,32200.0,39.8663,39.8902,39.7945,39.8025,32200.0
2005-08-10 15:20:00,49.91,49.96,49.86,49.86,7100.0,39.8025,39.8423,39.7626,39.7626,7100.0
2005-08-10 15:30:00,49.9,49.98,49.88,49.96,4600.0,39.7945,39.8583,39.7785,39.8423,4600.0
2005-08-10 15:40:00,49.93,49.96,49.93,49.96,2400.0,39.8184,39.8423,39.8184,39.8423,2400.0
2005-08-10 15:50:00,49.96,49.99,49.95,49.99,4400.0,39.8423,39.8663,39.8344,39.8663,4400.0
2005-08-10 16:00:00,49.99,49.99,49.99,49.99,0.0,39.8663,39.8663,39.8663,39.8663,0.0
2005-08-10 16:10:00,49.99,49.99,49.99,49.99,0.0,39.8663,39.8663,39.8663,39.8663,0.0
2005-08-11 09:30:00,50.14,50.15,49.95,50.1,110700.0,39.9859,39.9939,39.8344,39.954,110700.0
2005-08-11 09:40:00,50.07,50.13,50.05,50.06,38900.0,39.9301,39.9779,39.9141,39.9221,38900.0
2005-08-11 09:50:00,50.09,50.09,50.01,50.02,3700.0,39.946,39.946,39.8822,39.8902,3700.0
2005-08-11 10:00:00,50.04,50.1,50.03,50.04,3600.0,39.9061,39.954,39.8982,39.9061,3600.0
2005-08-11 10:10:00,50.16,50.18,50.14,50.14,3200.0,40.0018,40.0178,39.9859,39.9859,3200.0
2005-08-11 10:20:00,50.16,50.31,50.16,50.29,6500.0,40.0018,40.1215,40.0018,40.1055,6500.0
2005-08-11 10:30:00,50.27,50.27,50.23,50.24,1200.0,40.0896,40.0896,40.0577,40.0656,1200.0
2005-08-11 10:40:00,50.24,50.24,50.23,50.24,2200.0,40.0656,40.0656,40.0577,40.0656,2200.0
2005-08-11 10:50:00,50.25,50.25,50.21,50.25,3000.0,40.0736,40.0736,40.0417,40.0736,3000.0
2005-08-11 11:00:00,50.24,50.29,50.23,50.23,600.0,40.0656,40.1055,40.0577,40.0577,600.0
2005-08-11 11:10:00,50.23,50.23,50.15,50.15,4900.0,40.0577,40.0577,39.9939,39.9939,4900.0
2005-08-11 11:20:00,50.19,50.24,50.17,50.17,1600.0,40.0258,40.0656,40.0098,40.0098,1600.0
2005-08-11 11:30:00,50.16,50.17,50.12,50.12,5700.0,40.0018,40.0098,39.9699,39.9699,5700.0
2005-08-11 11:40:00,50.1,50.17,50.1,50.15,3900.0,39.954,40.0098,39.954,39.9939,3900.0
2005-08-11 11:50:00,50.16,50.19,50.16,50.18,5000.0,40.0018,40.0258,40.0018,40.0178,5000.0
2005-08-11 12:00:00,50.13,50.17,50.1,50.11,11700.0,39.9779,40.0098,39.954,39.962,11700.0
2005-08-11 12:10:00,50.11,50.12,50.0,50.0,3800.0,39.962,39.9699,39.8742,39.8742,3800.0
2005-08-11 12:20:00,50.03,50.03,49.98,50.0,5400.0,39.8982,39.8982,39.8583,39.8742,5400.0
2005-08-11 12:30:00,50.0,50.03,49.97,50.0,2100.0,39.8742,39.8982,39.8503,39.8742,2100.0
2005-08-11 12:40:00,50.03,50.04,49.99,50.04,6100.0,39.8982,39.9061,39.8663,39.9061,6100.0
2005-08-11 12:50:00,50.01,50.07,50.01,50.07,2600.0,39.8822,39.9301,39.8822,39.9301,2600.0
2005-08-11 13:00:00,50.07,50.12,50.06,50.12,11200.0,39.9301,39.9699,39.9221,39.9699,11200.0
2005-08-11 13:10:00,50.11,50.12,50.09,50.09,4200.0,39.962,39.9699,39.946,39.946,4200.0
2005-08-11 13:20:00,50.09,50.12,50.09,50.12,6400.0,39.946,39.9699,39.946,39.9699,6400.0
2005-08-11 13:30:00,50.1,50.11,50.09,50.09,1400.0,39.954,39.962,39.946,39.946,1400.0
2005-08-11 13:40:00,50.09,50.09,50.03,50.03,2500.0,39.946,39.946,39.8982,39.8982,2500.0
2005-08-11 13:50:00,50.05,50.07,50.05,50.07,500.0,39.9141,39.9301,39.9141,39.9301,500.0
2005-08-11 14:00:00,50.06,50.07,50.03,50.07,16100.0,39.9221,39.9301,39.8982,39.9301,16100.0
2005-08-11 14:10:00,50.0,50.0,49.94,49.97,3800.0,39.8742,39.8742,39.8264,39.8503,3800.0
2005-08-11 14:20:00,49.99,50.02,49.99,50.01,1900.0,39.8663,39.8902,39.8663,39.8822,1900.0
2005-08-11 14:30:00,50.05,50.07,50.03,50.03,3100.0,39.9141,39.9301,39.8982,39.8982,3100.0
2005-08-11 14:40:00,50.09,50.12,50.07,50.12,2600.0,39.946,39.9699,39.9301,39.9699,2600.0
2005-08-11 14:50:00,50.11,50.11,50.08,50.09,1200.0,39.962,39.962,39.938,39.946,1200.0
2005-08-11 15:00:00,50.05,50.09,50.04,50.09,1800.0,39.9141,39.946,39.9061,39.946,1800.0
2005-08-11 15:10:00,50.06,50.28,50.06,50.28,14200.0,39.9221,40.0975,39.9221,40.0975,14200.0
2005-08-11 15:20:00,50.24,50.28,50.19,50.26,8400.0,40.0656,40.0975,40.0258,40.0816,8400.0
2005-08-11 15:30:00,50.2,50.26,50.2,50.24,2200.0,40.0337,40.0816,40.0337,40.0656,2200.0
2005-08-11 15:40:00,50.25,50.32,50.25,50.25,9300.0,40.0736,40.1294,40.0736,40.0736,9300.0
2005-08-11 15:50:00,50.29,50.3,50.22,50.23,16000.0,40.1055,40.1135,40.0497,40.0577,16000.0
2005-08-11 16:00:00,50.33,50.33,50.16,50.16,13600.0,40.1374,40.1374,40.0018,40.0018,13600.0
2005-08-11 16:10:00,50.22,50.22,50.22,50.22,20000.0,40.0497,40.0497,40.0497,40.0497,20000.0
2005-08-12 09:30:00,50.06,50.2,49.85,50.05,33000.0,39.9221,40.0337,39.7546,39.9141,33000.0
2005-08-12 09:40:00,50.06,50.06,49.96,49.96,4200.0,39.9221,39.9221,39.8423,39.8423,4200.0
2005-08-12 09:50:00,49.96,50.03,49.96,49.99,5100.0,39.8423,39.8982,39.8423,39.8663,5100.0
2005-08-12 10:00:00,49.99,50.0,49.95,49.95,11900.0,39.8663,39.8742,39.8344,39.8344,11900.0
2005-08-12 10:10:00,49.95,50.03,49.92,49.99,3400.0,39.8344,39.8982,39.8104,39.8663,3400.0
2005-08-12 10:20:00,49.92,49.99,49.92,49.99,6300.0,39.8104,39.8663,39.8104,39.8663,6300.0
2005-08-12 10:30:00,50.04,50.04,49.97,49.97,5400.0,39.9061,39.9061,39.8503,39.8503,5400.0
2005-08-12 10:40:00,49.99,50.03,49.92,50.02,7700.0,39.8663,39.8982,39.8104,39.8902,7700.0
2005-08-12 10:50:00,50.01,50.03,50.01,50.03,7800.0,39.8822,39.8982,39.8822,39.8982,7800.0
2005-08-12 11:00:00,50.02,50.04,49.97,50.04,35300.0,39.8902,39.9061,39.8503,39.9061,35300.0
2005-08-12 11:10:00,50.03,50.03,49.97,50.03,2900.0,39.8982,39.8982,39.8503,39.8982,2900.0
2005-08-12 11:20:00,49.95,49.99,49.94,49.95,7700.0,39.8344,39.8663,39.8264,39.8344,7700.0
2005-08-12 11:30:00,49.92,49.99,49.92,49.97,7200.0,39.8104,39.8663,39.8104,39.8503,7200.0
2005-08-12 11:40:00,49.97,49.97,49.9,49.91,2400.0,39.8503,39.8503,39.7945,39.8025,2400.0
2005-08-12 11:50:00,49.9,49.9,49.81,49.88,4700.0,39.7945,39.7945,39.7227,39.7785,4700.0
2005-08-12 12:00:00,49.85,49.89,49.81,49.83,16300.0,39.7546,39.7865,39.7227,39.7387,16300.0
2005-08-12 12:10:00,49.83,49.86,49.83,49.85,3600.0,39.7387,39.7626,39.7387,39.7546,3600.0
2005-08-12 12:20:00,49.83,49.83,49.79,49.79,3300.0,39.7387,39.7387,39.7068,39.7068,3300.0
2005-08-12 12:30:00,49.79,49.83,49.79,49.82,9900.0,39.7068,39.7387,39.7068,39.7307,9900.0
2005-08-12 12:40:00,49.79,49.82,49.78,49.8,8900.0,39.7068,39.7307,39.6988,39.7148,8900.0
2005-08-12 12:50:00,49.77,49.83,49.75,49.83,8300.0,39.6908,39.7387,39.6749,39.7387,8300.0
2005-08-12 13:00:00,49.8,49.83,49.76,49.8,46400.0,39.7148,39.7387,39.6829,39.7148,46400.0
2005-08-12 13:10:00,49.79,49.82,49.79,49.82,6200.0,39.7068,39.7307,39.7068,39.7307,6200.0
2005-08-12 13:20:00,49.84,49.84,49.82,49.83,2900.0,39.7466,39.7466,39.7307,39.7387,2900.0
2005-08-12 13:30:00,49.83,49.83,49.82,49.82,12000.0,39.7387,39.7387,39.7307,39.7307,12000.0
2005-08-12 13:40:00,49.8,49.82,49.8,49.81,2300.0,39.7148,39.7307,39.7148,39.7227,2300.0
2005-08-12 13:50:00,49.8,49.83,49.8,49.83,12600.0,39.7148,39.7387,39.7148,39.7387,12600.0
2005-08-12 14:00:00,49.82,49.92,49.82,49.85,20900.0,39.7307,39.8104,39.7307,39.7546,20900.0
2005-08-12 14:10:00,49.88,49.89,49.83,49.88,13100.0,39.7785,39.7865,39.7387,39.7785,13100.0
2005-08-12 14:20:00,49.88,49.94,49.88,49.94,6700.0,39.7785,39.8264,39.7785,39.8264,6700.0
2005-08-12 14:30:00,49.93,49.96,49.93,49.94,4800.0,39.8184,39.8423,39.8184,39.8264,4800.0
2005-08-12 14:40:00,49.92,49.92,49.89,49.92,3400.0,39.8104,39.8104,39.7865,39.8104,3400.0
2005-08-12 14:50:00,49.88,49.92,49.88,49.91,4300.0,39.7785,39.8104,39.7785,39.8025,4300.0
2005-08-12 15:00:00,49.93,49.94,49.87,49.92,24500.0,39.8184,39.8264,39.7706,39.8104,24500.0
2005-08-12 15:10:00,49.92,49.96,49.92,49.93,4500.0,39.8104,39.8423,39.8104,39.8184,4500.0
2005-08-12 15:20:00,49.96,50.11,49.96,50.11,11900.0,39.8423,39.962,39.8423,39.962,11900.0
2005-08-12 15:30:00,50.12,50.15,50.04,50.05,9600.0,39.9699,39.9939,39.9061,39.9141,9600.0
2005-08-12 15:40:00,50.08,50.09,49.98,49.98,5300.0,39.938,39.946,39.8583,39.8583,5300.0
2005-08-12 15:50:00,49.98,50.05,49.94,50.02,12000.0,39.8583,39.9141,39.8264,39.8902,12000.0
2005-08-12 16:00:00,50.02,50.02,50.02,50.02,0.0,39.8902,39.8902,39.8902,39.8902,0.0
2005-08-12 16:10:00,49.98,49.98,49.98,49.98,198800.0,39.8583,39.8583,39.8583,39.8583,198800.0
2005-08-15 09:30:00,49.81,50.11,49.81,50.1,35400.0,39.7227,39.962,39.7227,39.954,35400.0
2005-08-15 09:40:00,50.08,50.08,49.98,49.98,18100.0,39.938,39.938,39.8583,39.8583,18100.0
2005-08-15 09:50:00,49.97,49.98,49.91,49.98,12700.0,39.8503,39.8583,39.8025,39.8583,12700.0
2005-08-15 10:00:00,49.97,49.97,49.92,49.93,9100.0,39.8503,39.8503,39.8104,39.8184,9100.0
2005-08-15 10:10:00,49.93,49.93,49.86,49.87,14200.0,39.8184,39.8184,39.7626,39.7706,14200.0
2005-08-15 10:20:00,49.89,49.9,49.84,49.89,7900.0,39.7865,39.7945,39.7466,39.7865,7900.0
2005-08-15 10:30:00,49.89,49.93,49.88,49.93,6100.0,39.7865,39.8184,39.7785,39.8184,6100.0
2005-08-15 10:40:00,49.93,49.96,49.93,49.95,7700.0,39.8184,39.8423,39.8184,39.8344,7700.0
2005-08-15 10:50:00,49.96,49.98,49.93,49.98,11200.0,39.8423,39.8583,39.8184,39.8583,11200.0
2005-08-15 11:00:00,50.0,50.01,49.96,49.99,13700.0,39.8742,39.8822,39.8423,39.8663,13700.0
2005-08-15 11:10:00,49.98,49.99,49.96,49.97,48800.0,39.8583,39.8663,39.8423,39.8503,48800.0
2005-08-15 11:20:00,49.96,49.96,49.91,49.94,45200.0,39.8423,39.8423,39.8025,39.8264,45200.0
2005-08-15 11:30:00,49.94,49.96,49.92,49.94,14200.0,39.8264,39.8423,39.8104,39.8264,14200.0
2005-08-15 11:40:00,49.95,49.97,49.93,49.97,6400.0,39.8344,39.8503,39.8184,39.8503,6400.0
2005-08-15 11:50:00,49.96,50.0,49.95,49.95,46400.0,39.8423,39.8742,39.8344,39.8344,46400.0
2005-08-15 12:00:00,49.97,50.0,49.96,49.98,8900.0,39.8503,39.8742,39.8423,39.8583,8900.0
2005-08-15 12:10:00,49.98,50.08,49.98,50.06,9600.0,39.8583,39.938,39.8583,39.9221,9600.0
2005-08-15 12:20:00,50.06,50.17,50.06,50.14,7600.0,39.9221,40.0098,39.9221,39.9859,7600.0
2005-08-15 12:30:00,50.17,50.22,50.15,50.19,6800.0,40.0098,40.0497,39.9939,40.0258,6800.0
2005-08-15 12:40:00,50.19,50.24,50.17,50.19,9300.0,40.0258,40.0656,40.0098,40.0258,9300.0
2005-08-15 12:50:00,50.18,50.18,50.18,50.18,4000.0,40.0178,40.0178,40.0178,40.0178,4000.0
2005-08-15 13:00:00,50.19,50.19,50.19,50.19,4800.0,40.0258,40.0258,40.0258,40.0258,4800.0
2005-08-15 13:10:00,50.18,50.2,50.16,50.2,12100.0,40.0178,40.0337,40.0018,40.0337,12100.0
2005-08-15 13:20:00,50.25,50.28,50.22,50.28,3400.0,40.0736,40.0975,40.0497,40.0975,3400.0
2005-08-15 13:30:00,50.27,50.27,50.22,50.22,5100.0,40.0896,40.0896,40.0497,40.0497,5100.0
2005-08-15 13:40:00,50.25,50.29,50.24,50.29,6000.0,40.0736,40.1055,40.0656,40.1055,6000.0
2005-08-15 13:50:00,50.29,50.29,50.25,50.26,9200.0,40.1055,40.1055,40.0736,40.0816,9200.0
2005-08-15 14:00:00,50.26,50.27,50.25,50.25,3500.0,40.0816,40.0896,40.0736,40.0736,3500.0
2005-08-15 14:10:00,50.24,50.24,50.19,50.2,8500.0,40.0656,40.0656,40.0258,40.0337,8500.0
2005-08-15 14:20:00,50.2,50.26,50.2,50.26,12400.0,40.0337,40.0816,40.0337,40.0816,12400.0
2005-08-15 14:30:00,50.26,50.26,50.19,50.23,29100.0,40.0816,40.0816,40.0258,40.0577,29100.0
2005-08-15 14:40:00,50.24,50.25,50.21,50.22,6000.0,40.0656,40.0736,40.0417,40.0497,6000.0
2005-08-15 14:50:00,50.25,50.29,50.24,50.27,20900.0,40.0736,40.1055,40.0656,40.0896,20900.0
2005-08-15 15:00:00,50.27,50.27,50.19,50.23,12600.0,40.0896,40.0896,40.0258,40.0577,12600.0
2005-08-15 15:10:00,50.21,50.23,50.21,50.23,6900.0,40.0417,40.0577,40.0417,40.0577,6900.0
2005-08-15 15:20:00,50.22,50.24,50.18,50.24,9400.0,40.0497,40.0656,40.0178,40.0656,9400.0
2005-08-15 15:30:00,50.24,50.24,50.16,50.2,16400.0,40.0656,40.0656,40.0018,40.0337,16400.0
2005-08-15 15:40:00,50.2,50.22,50.18,50.22,24100.0,40.0337,40.0497,40.0178,40.0497,24100.0
2005-08-15 15:50:00,50.16,50.23,50.15,50.18,189300.0,40.0018,40.0577,39.9939,40.0178,189300.0
2005-08-15 16:00:00,50.23,50.3,50.23,50.3,10500.0,40.0577,40.1135,40.0577,40.1135,10500.0
2005-08-15 16:10:00,50.2,50.2,50.15,50.15,17500.0,40.0337,40.0337,39.9939,39.9939,17500.0
2005-08-16 09:30:00,50.2,50.2,49.94,49.94,22700.0,40.0337,40.0337,39.8264,39.8264,22700.0
2005-08-16 09:40:00,50.0,50.03,50.0,50.03,1300.0,39.8742,39.8982,39.8742,39.8982,1300.0
2005-08-16 09:50:00,49.99,50.0,49.95,49.95,23000.0,39.8663,39.8742,39.8344,39.8344,23000.0
2005-08-16 10:00:00,49.95,49.99,49.92,49.99,29400.0,39.8344,39.8663,39.8104,39.8663,29400.0
2005-08-16 10:10:00,49.99,49.99,49.91,49.92,17300.0,39.8663,39.8663,39.8025,39.8104,17300.0
2005-08-16 10:20:00,49.97,49.97,49.92,49.93,37000.0,39.8503,39.8503,39.8104,39.8184,37000.0
2005-08-16 10:30:00,49.93,49.94,49.92,49.94,8900.0,39.8184,39.8264,39.8104,39.8264,8900.0
2005-08-16 10:40:00,49.89,49.91,49.8,49.8,12300.0,39.7865,39.8025,39.7148,39.7148,12300.0
2005-08-16 10:50:00,49.8,49.81,49.73,49.78,20200.0,39.7148,39.7227,39.6589,39.6988,20200.0
2005-08-16 11:00:00,49.79,49.79,49.76,49.77,4700.0,39.7068,39.7068,39.6829,39.6908,4700.0
2005-08-16 11:10:00,49.82,49.83,49.8,49.83,1900.0,39.7307,39.7387,39.7148,39.7387,1900.0
2005-08-16 11:20:00,49.83,49.83,49.8,49.8,5900.0,39.7387,39.7387,39.7148,39.7148,5900.0
2005-08-16 11:30:00,49.82,49.85,49.8,49.85,10800.0,39.7307,39.7546,39.7148,39.7546,10800.0
2005-08-16 11:40:00,49.87,49.87,49.8,49.8,9900.0,39.7706,39.7706,39.7148,39.7148,9900.0
2005-08-16 11:50:00,49.8,49.83,49.76,49.76,3500.0,39.7148,39.7387,39.6829,39.6829,3500.0
2005-08-16 12:00:00,49.77,49.77,49.71,49.72,8300.0,39.6908,39.6908,39.643,39.651,8300.0
2005-08-16 12:10:00,49.79,49.81,49.77,49.77,4300.0,39.7068,39.7227,39.6908,39.6908,4300.0
2005-08-16 12:20:00,49.8,49.82,49.8,49.82,2100.0,39.7148,39.7307,39.7148,39.7307,2100.0
2005-08-16 12:30:00,49.84,49.84,49.82,49.83,4800.0,39.7466,39.7466,39.7307,39.7387,4800.0
2005-08-16 12:40:00,49.81,49.81,49.8,49.81,5200.0,39.7227,39.7227,39.7148,39.7227,5200.0
2005-08-16 12:50:00,49.81,49.82,49.78,49.82,15400.0,39.7227,39.7307,39.6988,39.7307,15400.0
2005-08-16 13:00:00,49.82,49.83,49.79,49.81,3400.0,39.7307,39.7387,39.7068,39.7227,3400.0
2005-08-16 13:10:00,49.81,49.82,49.81,49.82,8100.0,39.7227,39.7307,39.7227,39.7307,8100.0
2005-08-16 13:20:00,49.84,49.84,49.77,49.77,11100.0,39.7466,39.7466,39.6908,39.6908,11100.0
2005-08-16 13:30:00,49.81,49.81,49.79,49.79,7500.0,39.7227,39.7227,39.7068,39.7068,7500.0
2005-08-16 13:40:00,49.78,49.79,49.77,49.79,1800.0,39.6988,39.7068,39.6908,39.7068,1800.0
2005-08-16 13:50:00,49.78,49.78,49.73,49.73,6200.0,39.6988,39.6988,39.6589,39.6589,6200.0
2005-08-16 14:00:00,49.71,49.77,49.71,49.77,4500.0,39.643,39.6908,39.643,39.6908,4500.0
2005-08-16 14:10:00,49.73,49.73,49.66,49.69,10900.0,39.6589,39.6589,39.6031,39.627,10900.0
2005-08-16 14:20:00,49.66,49.7,49.65,49.68,3900.0,39.6031,39.635,39.5951,39.6191,3900.0
2005-08-16 14:30:00,49.7,49.76,49.7,49.76,13900.0,39.635,39.6829,39.635,39.6829,13900.0
2005-08-16 14:40:00,49.75,49.76,49.71,49.71,6000.0,39.6749,39.6829,39.643,39.643,6000.0
2005-08-16 14:50:00,49.72,49.77,49.72,49.76,4100.0,39.651,39.6908,39.651,39.6829,4100.0
2005-08-16 15:00:00,49.76,49.8,49.75,49.75,1800.0,39.6829,39.7148,39.6749,39.6749,1800.0
2005-08-16 15:10:00,49.77,49.77,49.68,49.69,18400.0,39.6908,39.6908,39.6191,39.627,18400.0
2005-08-16 15:20:00,49.7,49.7,49.58,49.58,3300.0,39.635,39.635,39.5393,39.5393,3300.0
2005-08-16 15:30:00,49.61,49.62,49.53,49.57,39800.0,39.5632,39.5712,39.4994,39.5313,39800.0
2005-08-16 15:40:00,49.55,49.64,49.52,49.63,14700.0,39.5154,39.5872,39.4915,39.5792,14700.0
2005-08-16 15:50:00,49.6,49.62,49.54,49.6,10700.0,39.5553,39.5712,39.5074,39.5553,10700.0
2005-08-16 16:00:00,49.59,49.59,49.52,49.52,25300.0,39.5473,39.5473,39.4915,39.4915,25300.0
2005-08-16 16:10:00,49.52,49.52,49.52,49.52,0.0,39.4915,39.4915,39.4915,39.4915,0.0
2005-08-17 09:30:00,49.65,49.7,49.5,49.56,22600.0,39.5951,39.635,39.4755,39.5234,22600.0
2005-08-17 09:40:00,49.51,49.57,49.5,49.57,5200.0,39.4835,39.5313,39.4755,39.5313,5200.0
2005-08-17 09:50:00,49.64,49.66,49.58,49.58,7600.0,39.5872,39.6031,39.5393,39.5393,7600.0
2005-08-17 10:00:00,49.61,49.61,49.55,49.61,900.0,39.5632,39.5632,39.5154,39.5632,900.0
2005-08-17 10:10:00,49.58,49.67,49.56,49.67,31300.0,39.5393,39.6111,39.5234,39.6111,31300.0
2005-08-17 10:20:00,49.67,49.67,49.6,49.62,33900.0,39.6111,39.6111,39.5553,39.5712,33900.0
2005-08-17 10:30:00,49.56,49.59,49.48,49.59,9800.0,39.5234,39.5473,39.4596,39.5473,9800.0
2005-08-17 10:40:00,49.58,49.7,49.58,49.7,16000.0,39.5393,39.635,39.5393,39.635,16000.0
2005-08-17 10:50:00,49.65,49.71,49.64,49.67,5300.0,39.5951,39.643,39.5872,39.6111,5300.0
2005-08-17 11:00:00,49.67,49.69,49.62,49.62,1100.0,39.6111,39.627,39.5712,39.5712,1100.0
2005-08-17 11:10:00,49.67,49.77,49.67,49.73,5400.0,39.6111,39.6908,39.6111,39.6589,5400.0
2005-08-17 11:20:00,49.74,49.74,49.69,49.71,2400.0,39.6669,39.6669,39.627,39.643,2400.0
2005-08-17 11:30:00,49.68,49.71,49.66,49.68,1900.0,39.6191,39.643,39.6031,39.6191,1900.0
2005-08-17 11:40:00,49.64,49.69,49.64,49.64,3700.0,39.5872,39.627,39.5872,39.5872,3700.0
2005-08-17 11:50:00,49.67,49.71,49.67,49.71,1500.0,39.6111,39.643,39.6111,39.643,1500.0
2005-08-17 12:00:00,49.72,49.72,49.68,49.72,3300.0,39.651,39.651,39.6191,39.651,3300.0
2005-08-17 12:10:00,49.69,49.74,49.67,49.74,12600.0,39.627,39.6669,39.6111,39.6669,12600.0
2005-08-17 12:20:00,49.78,49.79,49.78,49.78,2800.0,39.6988,39.7068,39.6988,39.6988,2800.0
2005-08-17 12:30:00,49.84,49.85,49.81,49.82,4000.0,39.7466,39.7546,39.7227,39.7307,4000.0
2005-08-17 12:40:00,49.81,49.83,49.8,49.8,1400.0,39.7227,39.7387,39.7148,39.7148,1400.0
2005-08-17 12:50:00,49.8,49.82,49.8,49.8,3600.0,39.7148,39.7307,39.7148,39.7148,3600.0
2005-08-17 13:00:00,49.83,49.84,49.81,49.82,4700.0,39.7387,39.7466,39.7227,39.7307,4700.0
2005-08-17 13:10:00,49.79,49.82,49.76,49.82,11500.0,39.7068,39.7307,39.6829,39.7307,11500.0
2005-08-17 13:20:00,49.83,49.85,49.81,49.81,3600.0,39.7387,39.7546,39.7227,39.7227,3600.0
2005-08-17 13:30:00,49.8,49.8,49.78,49.78,5800.0,39.7148,39.7148,39.6988,39.6988,5800.0
2005-08-17 13:40:00,49.8,49.8,49.73,49.79,10400.0,39.7148,39.7148,39.6589,39.7068,10400.0
2005-08-17 13:50:00,49.78,49.78,49.78,49.78,2300.0,39.6988,39.6988,39.6988,39.6988,2300.0
2005-08-17 14:00:00,49.78,49.78,49.69,49.69,12200.0,39.6988,39.6988,39.627,39.627,12200.0
2005-08-17 14:10:00,49.69,49.74,49.69,49.74,9600.0,39.627,39.6669,39.627,39.6669,9600.0
2005-08-17 14:20:00,49.76,49.77,49.76,49.76,2100.0,39.6829,39.6908,39.6829,39.6829,2100.0
2005-08-17 14:30:00,49.76,49.77,49.72,49.75,3600.0,39.6829,39.6908,39.651,39.6749,3600.0
2005-08-17 14:40:00,49.72,49.75,49.64,49.73,14600.0,39.651,39.6749,39.5872,39.6589,14600.0
2005-08-17 14:50:00,49.7,49.76,49.69,49.69,15600.0,39.635,39.6829,39.627,39.627,15600.0
2005-08-17 15:00:00,49.73,49.78,49.68,49.73,10600.0,39.6589,39.6988,39.6191,39.6589,10600.0
2005-08-17 15:10:00,49.73,49.78,49.73,49.78,39900.0,39.6589,39.6988,39.6589,39.6988,39900.0
2005-08-17 15:20:00,49.76,49.78,49.75,49.75,7100.0,39.6829,39.6988,39.6749,39.6749,7100.0
2005-08-17 15:30:00,49.68,49.75,49.68,49.72,6400.0,39.6191,39.6749,39.6191,39.651,6400.0
2005-08-17 15:40:00,49.74,49.75,49.71,49.74,24300.0,39.6669,39.6749,39.643,39.6669,24300.0
2005-08-17 15:50:00,49.75,49.76,49.71,49.72,6200.0,39.6749,39.6829,39.643,39.651,6200.0
2005-08-17 16:00:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-08-17 16:10:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-08-18 09:30:00,49.62,49.62,49.46,49.55,19500.0,39.5712,39.5712,39.4436,39.5154,19500.0
2005-08-18 09:40:00,49.47,49.56,49.46,49.53,12600.0,39.4516,39.5234,39.4436,39.4994,12600.0
2005-08-18 09:50:00,49.53,49.58,49.51,49.58,800.0,39.4994,39.5393,39.4835,39.5393,800.0
2005-08-18 10:00:00,49.55,49.61,49.55,49.61,1200.0,39.5154,39.5632,39.5154,39.5632,1200.0
2005-08-18 10:10:00,49.55,49.61,49.53,49.55,1600.0,39.5154,39.5632,39.4994,39.5154,1600.0
2005-08-18 10:20:00,49.6,49.62,49.55,49.61,130400.0,39.5553,39.5712,39.5154,39.5632,130400.0
2005-08-18 10:30:00,49.63,49.69,49.59,49.63,13400.0,39.5792,39.627,39.5473,39.5792,13400.0
2005-08-18 10:40:00,49.63,49.65,49.61,49.61,8100.0,39.5792,39.5951,39.5632,39.5632,8100.0
2005-08-18 10:50:00,49.58,49.59,49.55,49.59,3500.0,39.5393,39.5473,39.5154,39.5473,3500.0
2005-08-18 11:00:00,49.56,49.59,49.54,49.59,32600.0,39.5234,39.5473,39.5074,39.5473,32600.0
2005-08-18 11:10:00,49.59,49.64,49.57,49.64,9100.0,39.5473,39.5872,39.5313,39.5872,9100.0
2005-08-18 11:20:00,49.63,49.63,49.61,49.62,3200.0,39.5792,39.5792,39.5632,39.5712,3200.0
2005-08-18 11:30:00,49.57,49.6,49.57,49.58,9400.0,39.5313,39.5553,39.5313,39.5393,9400.0
2005-08-18 11:40:00,49.61,49.61,49.56,49.59,6400.0,39.5632,39.5632,39.5234,39.5473,6400.0
2005-08-18 11:50:00,49.59,49.61,49.59,49.59,2700.0,39.5473,39.5632,39.5473,39.5473,2700.0
2005-08-18 12:00:00,49.64,49.64,49.59,49.6,9200.0,39.5872,39.5872,39.5473,39.5553,9200.0
2005-08-18 12:10:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-18 12:20:00,49.64,49.64,49.58,49.64,4800.0,39.5872,39.5872,39.5393,39.5872,4800.0
2005-08-18 12:30:00,49.62,49.68,49.62,49.63,5200.0,39.5712,39.6191,39.5712,39.5792,5200.0
2005-08-18 12:40:00,49.66,49.66,49.66,49.66,2900.0,39.6031,39.6031,39.6031,39.6031,2900.0
2005-08-18 12:50:00,49.63,49.64,49.62,49.64,53800.0,39.5792,39.5872,39.5712,39.5872,53800.0
2005-08-18 13:00:00,49.65,49.65,49.65,49.65,200.0,39.5951,39.5951,39.5951,39.5951,200.0
2005-08-18 13:10:00,49.65,49.66,49.64,49.65,1000.0,39.5951,39.6031,39.5872,39.5951,1000.0
2005-08-18 13:20:00,49.65,49.73,49.65,49.7,20700.0,39.5951,39.6589,39.5951,39.635,20700.0
2005-08-18 13:30:00,49.78,49.79,49.75,49.77,4700.0,39.6988,39.7068,39.6749,39.6908,4700.0
2005-08-18 13:40:00,49.74,49.76,49.71,49.71,3500.0,39.6669,39.6829,39.643,39.643,3500.0
2005-08-18 13:50:00,49.71,49.76,49.71,49.76,2100.0,39.643,39.6829,39.643,39.6829,2100.0
2005-08-18 14:00:00,49.71,49.71,49.69,49.7,64300.0,39.643,39.643,39.627,39.635,64300.0
2005-08-18 14:10:00,49.71,49.72,49.69,49.7,12200.0,39.643,39.651,39.627,39.635,12200.0
2005-08-18 14:20:00,49.68,49.68,49.6,49.6,22500.0,39.6191,39.6191,39.5553,39.5553,22500.0
2005-08-18 14:30:00,49.59,49.68,49.58,49.67,51200.0,39.5473,39.6191,39.5393,39.6111,51200.0
2005-08-18 14:40:00,49.7,49.7,49.62,49.64,8700.0,39.635,39.635,39.5712,39.5872,8700.0
2005-08-18 14:50:00,49.64,49.66,49.64,49.64,26400.0,39.5872,39.6031,39.5872,39.5872,26400.0
2005-08-18 15:00:00,49.65,49.69,49.63,49.64,37500.0,39.5951,39.627,39.5792,39.5872,37500.0
2005-08-18 15:10:00,49.63,49.7,49.63,49.64,58300.0,39.5792,39.635,39.5792,39.5872,58300.0
2005-08-18 15:20:00,49.61,49.65,49.6,49.63,8600.0,39.5632,39.5951,39.5553,39.5792,8600.0
2005-08-18 15:30:00,49.6,49.63,49.57,49.61,8600.0,39.5553,39.5792,39.5313,39.5632,8600.0
2005-08-18 15:40:00,49.63,49.71,49.61,49.71,11200.0,39.5792,39.643,39.5632,39.643,11200.0
2005-08-18 15:50:00,49.71,49.71,49.6,49.6,5500.0,39.643,39.643,39.5553,39.5553,5500.0
2005-08-18 16:00:00,49.6,49.6,49.6,49.6,1000.0,39.5553,39.5553,39.5553,39.5553,1000.0
2005-08-18 16:10:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-19 09:30:00,49.89,49.89,49.71,49.74,46800.0,39.7865,39.7865,39.643,39.6669,46800.0
2005-08-19 09:40:00,49.74,49.74,49.68,49.7,10900.0,39.6669,39.6669,39.6191,39.635,10900.0
2005-08-19 09:50:00,49.69,49.73,49.69,49.72,3900.0,39.627,39.6589,39.627,39.651,3900.0
2005-08-19 10:00:00,49.73,49.79,49.73,49.79,1700.0,39.6589,39.7068,39.6589,39.7068,1700.0
2005-08-19 10:10:00,49.82,49.82,49.75,49.75,20700.0,39.7307,39.7307,39.6749,39.6749,20700.0
2005-08-19 10:20:00,49.74,49.84,49.74,49.81,7000.0,39.6669,39.7466,39.6669,39.7227,7000.0
2005-08-19 10:30:00,49.82,49.83,49.81,49.82,5800.0,39.7307,39.7387,39.7227,39.7307,5800.0
2005-08-19 10:40:00,49.81,49.82,49.78,49.78,11200.0,39.7227,39.7307,39.6988,39.6988,11200.0
2005-08-19 10:50:00,49.8,49.8,49.75,49.76,14200.0,39.7148,39.7148,39.6749,39.6829,14200.0
2005-08-19 11:00:00,49.79,49.8,49.76,49.77,13600.0,39.7068,39.7148,39.6829,39.6908,13600.0
2005-08-19 11:10:00,49.78,49.81,49.78,49.79,4300.0,39.6988,39.7227,39.6988,39.7068,4300.0
2005-08-19 11:20:00,49.79,49.82,49.79,49.8,4000.0,39.7068,39.7307,39.7068,39.7148,4000.0
2005-08-19 11:30:00,49.8,49.8,49.75,49.78,17600.0,39.7148,39.7148,39.6749,39.6988,17600.0
2005-08-19 11:40:00,49.79,49.85,49.79,49.81,4100.0,39.7068,39.7546,39.7068,39.7227,4100.0
2005-08-19 11:50:00,49.83,49.83,49.78,49.78,5800.0,39.7387,39.7387,39.6988,39.6988,5800.0
2005-08-19 12:00:00,49.77,49.77,49.73,49.76,7200.0,39.6908,39.6908,39.6589,39.6829,7200.0
2005-08-19 12:10:00,49.76,49.76,49.72,49.74,9500.0,39.6829,39.6829,39.651,39.6669,9500.0
2005-08-19 12:20:00,49.72,49.76,49.72,49.74,8600.0,39.651,39.6829,39.651,39.6669,8600.0
2005-08-19 12:30:00,49.73,49.73,49.68,49.71,6100.0,39.6589,39.6589,39.6191,39.643,6100.0
2005-08-19 12:40:00,49.71,49.74,49.71,49.72,10500.0,39.643,39.6669,39.643,39.651,10500.0
2005-08-19 12:50:00,49.72,49.72,49.7,49.7,2200.0,39.651,39.651,39.635,39.635,2200.0
2005-08-19 13:00:00,49.7,49.72,49.69,49.72,11800.0,39.635,39.651,39.627,39.651,11800.0
2005-08-19 13:10:00,49.72,49.72,49.65,49.65,3900.0,39.651,39.651,39.5951,39.5951,3900.0
2005-08-19 13:20:00,49.65,49.71,49.65,49.68,4000.0,39.5951,39.643,39.5951,39.6191,4000.0
2005-08-19 13:30:00,49.69,49.7,49.68,49.68,15600.0,39.627,39.635,39.6191,39.6191,15600.0
2005-08-19 13:40:00,49.68,49.71,49.68,49.71,16500.0,39.6191,39.643,39.6191,39.643,16500.0
2005-08-19 13:50:00,49.72,49.72,49.69,49.69,2700.0,39.651,39.651,39.627,39.627,2700.0
2005-08-19 14:00:00,49.69,49.71,49.69,49.71,5600.0,39.627,39.643,39.627,39.643,5600.0
2005-08-19 14:10:00,49.7,49.7,49.67,49.67,11400.0,39.635,39.635,39.6111,39.6111,11400.0
2005-08-19 14:20:00,49.7,49.7,49.67,49.7,9700.0,39.635,39.635,39.6111,39.635,9700.0
2005-08-19 14:30:00,49.64,49.68,49.64,49.67,8200.0,39.5872,39.6191,39.5872,39.6111,8200.0
2005-08-19 14:40:00,49.65,49.68,49.63,49.64,13700.0,39.5951,39.6191,39.5792,39.5872,13700.0
2005-08-19 14:50:00,49.62,49.67,49.62,49.63,24600.0,39.5712,39.6111,39.5712,39.5792,24600.0
2005-08-19 15:00:00,49.63,49.66,49.63,49.66,4000.0,39.5792,39.6031,39.5792,39.6031,4000.0
2005-08-19 15:10:00,49.64,49.67,49.64,49.65,1600.0,39.5872,39.6111,39.5872,39.5951,1600.0
2005-08-19 15:20:00,49.65,49.68,49.65,49.66,4300.0,39.5951,39.6191,39.5951,39.6031,4300.0
2005-08-19 15:30:00,49.69,49.69,49.65,49.65,5100.0,39.627,39.627,39.5951,39.5951,5100.0
2005-08-19 15:40:00,49.68,49.68,49.63,49.63,13800.0,39.6191,39.6191,39.5792,39.5792,13800.0
2005-08-19 15:50:00,49.6,49.65,49.6,49.62,6000.0,39.5553,39.5951,39.5553,39.5712,6000.0
2005-08-19 16:00:00,49.6,49.6,49.6,49.6,3000.0,39.5553,39.5553,39.5553,39.5553,3000.0
2005-08-19 16:10:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-22 09:30:00,49.84,49.86,49.8,49.82,9100.0,39.7466,39.7626,39.7148,39.7307,9100.0
2005-08-22 09:40:00,49.82,49.85,49.82,49.85,400.0,39.7307,39.7546,39.7307,39.7546,400.0
2005-08-22 09:50:00,49.84,49.9,49.84,49.89,3500.0,39.7466,39.7945,39.7466,39.7865,3500.0
2005-08-22 10:00:00,49.89,49.96,49.89,49.95,1800.0,39.7865,39.8423,39.7865,39.8344,1800.0
2005-08-22 10:10:00,49.99,49.99,49.92,49.97,10500.0,39.8663,39.8663,39.8104,39.8503,10500.0
2005-08-22 10:20:00,49.95,49.95,49.91,49.91,1900.0,39.8344,39.8344,39.8025,39.8025,1900.0
2005-08-22 10:30:00,49.93,49.93,49.92,49.93,3400.0,39.8184,39.8184,39.8104,39.8184,3400.0
2005-08-22 10:40:00,49.93,49.93,49.89,49.91,1600.0,39.8184,39.8184,39.7865,39.8025,1600.0
2005-08-22 10:50:00,49.92,49.95,49.91,49.91,8900.0,39.8104,39.8344,39.8025,39.8025,8900.0
2005-08-22 11:00:00,49.92,49.92,49.84,49.84,5200.0,39.8104,39.8104,39.7466,39.7466,5200.0
2005-08-22 11:10:00,49.89,49.89,49.85,49.85,1200.0,39.7865,39.7865,39.7546,39.7546,1200.0
2005-08-22 11:20:00,49.85,49.87,49.83,49.85,11100.0,39.7546,39.7706,39.7387,39.7546,11100.0
2005-08-22 11:30:00,49.84,49.85,49.81,49.85,3500.0,39.7466,39.7546,39.7227,39.7546,3500.0
2005-08-22 11:40:00,49.82,49.84,49.82,49.83,6400.0,39.7307,39.7466,39.7307,39.7387,6400.0
2005-08-22 11:50:00,49.82,49.82,49.74,49.76,9400.0,39.7307,39.7307,39.6669,39.6829,9400.0
2005-08-22 12:00:00,49.74,49.74,49.66,49.69,6300.0,39.6669,39.6669,39.6031,39.627,6300.0
2005-08-22 12:10:00,49.68,49.69,49.63,49.65,2000.0,39.6191,39.627,39.5792,39.5951,2000.0
2005-08-22 12:20:00,49.59,49.67,49.59,49.61,5500.0,39.5473,39.6111,39.5473,39.5632,5500.0
2005-08-22 12:30:00,49.61,49.61,49.5,49.51,9900.0,39.5632,39.5632,39.4755,39.4835,9900.0
2005-08-22 12:40:00,49.54,49.54,49.51,49.53,3600.0,39.5074,39.5074,39.4835,39.4994,3600.0
2005-08-22 12:50:00,49.53,49.56,49.51,49.51,3700.0,39.4994,39.5234,39.4835,39.4835,3700.0
2005-08-22 13:00:00,49.56,49.56,49.53,49.53,7500.0,39.5234,39.5234,39.4994,39.4994,7500.0
2005-08-22 13:10:00,49.49,49.5,49.45,49.45,5300.0,39.4675,39.4755,39.4356,39.4356,5300.0
2005-08-22 13:20:00,49.49,49.55,49.49,49.55,6500.0,39.4675,39.5154,39.4675,39.5154,6500.0
2005-08-22 13:30:00,49.53,49.58,49.5,49.58,3900.0,39.4994,39.5393,39.4755,39.5393,3900.0
2005-08-22 13:40:00,49.54,49.63,49.54,49.62,5000.0,39.5074,39.5792,39.5074,39.5712,5000.0
2005-08-22 13:50:00,49.61,49.62,49.61,49.62,3600.0,39.5632,39.5712,39.5632,39.5712,3600.0
2005-08-22 14:00:00,49.6,49.6,49.55,49.56,6400.0,39.5553,39.5553,39.5154,39.5234,6400.0
2005-08-22 14:10:00,49.57,49.61,49.55,49.59,4400.0,39.5313,39.5632,39.5154,39.5473,4400.0
2005-08-22 14:20:00,49.6,49.63,49.56,49.58,1200.0,39.5553,39.5792,39.5234,39.5393,1200.0
2005-08-22 14:30:00,49.56,49.63,49.56,49.6,2500.0,39.5234,39.5792,39.5234,39.5553,2500.0
2005-08-22 14:40:00,49.61,49.62,49.59,49.62,12500.0,39.5632,39.5712,39.5473,39.5712,12500.0
2005-08-22 14:50:00,49.62,49.64,49.58,49.58,1300.0,39.5712,39.5872,39.5393,39.5393,1300.0
2005-08-22 15:00:00,49.56,49.58,49.56,49.56,1500.0,39.5234,39.5393,39.5234,39.5234,1500.0
2005-08-22 15:10:00,49.57,49.59,49.55,49.56,4700.0,39.5313,39.5473,39.5154,39.5234,4700.0
2005-08-22 15:20:00,49.6,49.6,49.51,49.54,2400.0,39.5553,39.5553,39.4835,39.5074,2400.0
2005-08-22 15:30:00,49.57,49.63,49.57,49.63,6700.0,39.5313,39.5792,39.5313,39.5792,6700.0
2005-08-22 15:40:00,49.62,49.64,49.57,49.64,2600.0,39.5712,39.5872,39.5313,39.5872,2600.0
2005-08-22 15:50:00,49.64,49.67,49.61,49.67,5100.0,39.5872,39.6111,39.5632,39.6111,5100.0
2005-08-22 16:00:00,49.7,49.7,49.7,49.7,12100.0,39.635,39.635,39.635,39.635,12100.0
2005-08-22 16:10:00,49.7,49.7,49.7,49.7,0.0,39.635,39.635,39.635,39.635,0.0
2005-08-23 09:30:00,49.75,49.79,49.61,49.74,19200.0,39.6749,39.7068,39.5632,39.6669,19200.0
2005-08-23 09:40:00,49.7,49.7,49.61,49.62,3800.0,39.635,39.635,39.5632,39.5712,3800.0
2005-08-23 09:50:00,49.65,49.65,49.58,49.6,6700.0,39.5951,39.5951,39.5393,39.5553,6700.0
2005-08-23 10:00:00,49.57,49.61,49.54,49.57,2900.0,39.5313,39.5632,39.5074,39.5313,2900.0
2005-08-23 10:10:00,49.57,49.62,49.57,49.62,4000.0,39.5313,39.5712,39.5313,39.5712,4000.0
2005-08-23 10:20:00,49.62,49.68,49.58,49.66,3600.0,39.5712,39.6191,39.5393,39.6031,3600.0
2005-08-23 10:30:00,49.65,49.68,49.61,49.63,9800.0,39.5951,39.6191,39.5632,39.5792,9800.0
2005-08-23 10:40:00,49.61,49.62,49.55,49.62,12100.0,39.5632,39.5712,39.5154,39.5712,12100.0
2005-08-23 10:50:00,49.62,49.63,49.57,49.57,6400.0,39.5712,39.5792,39.5313,39.5313,6400.0
2005-08-23 11:00:00,49.6,49.6,49.5,49.55,5000.0,39.5553,39.5553,39.4755,39.5154,5000.0
2005-08-23 11:10:00,49.52,49.56,49.52,49.53,18900.0,39.4915,39.5234,39.4915,39.4994,18900.0
2005-08-23 11:20:00,49.58,49.58,49.54,49.57,700.0,39.5393,39.5393,39.5074,39.5313,700.0
2005-08-23 11:30:00,49.56,49.57,49.49,49.53,15600.0,39.5234,39.5313,39.4675,39.4994,15600.0
2005-08-23 11:40:00,49.53,49.53,49.49,49.5,2200.0,39.4994,39.4994,39.4675,39.4755,2200.0
2005-08-23 11:50:00,49.46,49.48,49.45,49.45,1500.0,39.4436,39.4596,39.4356,39.4356,1500.0
2005-08-23 12:00:00,49.41,49.41,49.38,49.41,9500.0,39.4037,39.4037,39.3798,39.4037,9500.0
2005-08-23 12:10:00,49.4,49.43,49.38,49.42,3900.0,39.3958,39.4197,39.3798,39.4117,3900.0
2005-08-23 12:20:00,49.43,49.45,49.41,49.44,10700.0,39.4197,39.4356,39.4037,39.4277,10700.0
2005-08-23 12:30:00,49.41,49.44,49.4,49.42,4900.0,39.4037,39.4277,39.3958,39.4117,4900.0
2005-08-23 12:40:00,49.44,49.46,49.44,49.46,1600.0,39.4277,39.4436,39.4277,39.4436,1600.0
2005-08-23 12:50:00,49.47,49.47,49.44,49.45,2600.0,39.4516,39.4516,39.4277,39.4356,2600.0
2005-08-23 13:00:00,49.45,49.45,49.43,49.43,1400.0,39.4356,39.4356,39.4197,39.4197,1400.0
2005-08-23 13:10:00,49.47,49.5,49.46,49.47,6600.0,39.4516,39.4755,39.4436,39.4516,6600.0
2005-08-23 13:20:00,49.43,49.47,49.43,49.47,600.0,39.4197,39.4516,39.4197,39.4516,600.0
2005-08-23 13:30:00,49.44,49.49,49.44,49.49,500.0,39.4277,39.4675,39.4277,39.4675,500.0
2005-08-23 13:40:00,49.48,49.56,49.48,49.53,8300.0,39.4596,39.5234,39.4596,39.4994,8300.0
2005-08-23 13:50:00,49.55,49.55,49.5,49.51,3300.0,39.5154,39.5154,39.4755,39.4835,3300.0
2005-08-23 14:00:00,49.49,49.53,49.48,49.5,2300.0,39.4675,39.4994,39.4596,39.4755,2300.0
2005-08-23 14:10:00,49.53,49.56,49.52,49.55,1900.0,39.4994,39.5234,39.4915,39.5154,1900.0
2005-08-23 14:20:00,49.53,49.61,49.53,49.61,3300.0,39.4994,39.5632,39.4994,39.5632,3300.0
2005-08-23 14:30:00,49.57,49.66,49.57,49.66,13500.0,39.5313,39.6031,39.5313,39.6031,13500.0
2005-08-23 14:40:00,49.68,49.69,49.64,49.65,11500.0,39.6191,39.627,39.5872,39.5951,11500.0
2005-08-23 14:50:00,49.65,49.67,49.64,49.67,3700.0,39.5951,39.6111,39.5872,39.6111,3700.0
2005-08-23 15:00:00,49.67,49.67,49.6,49.6,4700.0,39.6111,39.6111,39.5553,39.5553,4700.0
2005-08-23 15:10:00,49.61,49.63,49.57,49.57,5200.0,39.5632,39.5792,39.5313,39.5313,5200.0
2005-08-23 15:20:00,49.56,49.62,49.54,49.6,9200.0,39.5234,39.5712,39.5074,39.5553,9200.0
2005-08-23 15:30:00,49.6,49.62,49.6,49.61,10800.0,39.5553,39.5712,39.5553,39.5632,10800.0
2005-08-23 15:40:00,49.59,49.59,49.51,49.55,45900.0,39.5473,39.5473,39.4835,39.5154,45900.0
2005-08-23 15:50:00,49.54,49.59,49.51,49.57,60400.0,39.5074,39.5473,39.4835,39.5313,60400.0
2005-08-23 16:00:00,49.56,49.56,49.56,49.56,8600.0,39.5234,39.5234,39.5234,39.5234,8600.0
2005-08-23 16:10:00,49.56,49.56,49.56,49.56,0.0,39.5234,39.5234,39.5234,39.5234,0.0
2005-08-24 09:30:00,49.54,49.55,49.4,49.43,18000.0,39.5074,39.5154,39.3958,39.4197,18000.0
2005-08-24 09:40:00,49.4,49.44,49.35,49.39,20500.0,39.3958,39.4277,39.3559,39.3878,20500.0
2005-08-24 09:50:00,49.44,49.44,49.39,49.43,16900.0,39.4277,39.4277,39.3878,39.4197,16900.0
2005-08-24 10:00:00,49.45,49.51,49.44,49.5,17700.0,39.4356,39.4835,39.4277,39.4755,17700.0
2005-08-24 10:10:00,49.51,49.56,49.48,49.52,69200.0,39.4835,39.5234,39.4596,39.4915,69200.0
2005-08-24 10:20:00,49.52,49.52,49.46,49.46,8200.0,39.4915,39.4915,39.4436,39.4436,8200.0
2005-08-24 10:30:00,49.5,49.62,49.47,49.6,7400.0,39.4755,39.5712,39.4516,39.5553,7400.0
2005-08-24 10:40:00,49.59,49.72,49.56,49.69,30600.0,39.5473,39.651,39.5234,39.627,30600.0
2005-08-24 10:50:00,49.69,49.7,49.64,49.66,1500.0,39.627,39.635,39.5872,39.6031,1500.0
2005-08-24 11:00:00,49.66,49.7,49.56,49.57,13800.0,39.6031,39.635,39.5234,39.5313,13800.0
2005-08-24 11:10:00,49.59,49.62,49.59,49.6,4000.0,39.5473,39.5712,39.5473,39.5553,4000.0
2005-08-24 11:20:00,49.63,49.66,49.63,49.66,5300.0,39.5792,39.6031,39.5792,39.6031,5300.0
2005-08-24 11:30:00,49.62,49.65,49.61,49.62,5300.0,39.5712,39.5951,39.5632,39.5712,5300.0
2005-08-24 11:40:00,49.61,49.66,49.61,49.63,5800.0,39.5632,39.6031,39.5632,39.5792,5800.0
2005-08-24 11:50:00,49.65,49.68,49.62,49.65,2200.0,39.5951,39.6191,39.5712,39.5951,2200.0
2005-08-24 12:00:00,49.63,49.66,49.61,49.63,5800.0,39.5792,39.6031,39.5632,39.5792,5800.0
2005-08-24 12:10:00,49.65,49.69,49.64,49.69,3000.0,39.5951,39.627,39.5872,39.627,3000.0
2005-08-24 12:20:00,49.69,49.76,49.69,49.76,2500.0,39.627,39.6829,39.627,39.6829,2500.0
2005-08-24 12:30:00,49.77,49.81,49.74,49.74,16900.0,39.6908,39.7227,39.6669,39.6669,16900.0
2005-08-24 12:40:00,49.78,49.8,49.75,49.8,1200.0,39.6988,39.7148,39.6749,39.7148,1200.0
2005-08-24 12:50:00,49.77,49.84,49.77,49.83,5600.0,39.6908,39.7466,39.6908,39.7387,5600.0
2005-08-24 13:00:00,49.83,49.83,49.75,49.78,3000.0,39.7387,39.7387,39.6749,39.6988,3000.0
2005-08-24 13:10:00,49.76,49.78,49.74,49.74,6700.0,39.6829,39.6988,39.6669,39.6669,6700.0
2005-08-24 13:20:00,49.71,49.72,49.69,49.7,12500.0,39.643,39.651,39.627,39.635,12500.0
2005-08-24 13:30:00,49.7,49.72,49.7,49.72,1700.0,39.635,39.651,39.635,39.651,1700.0
2005-08-24 13:40:00,49.71,49.71,49.66,49.7,11700.0,39.643,39.643,39.6031,39.635,11700.0
2005-08-24 13:50:00,49.69,49.69,49.61,49.68,7500.0,39.627,39.627,39.5632,39.6191,7500.0
2005-08-24 14:00:00,49.65,49.68,49.62,49.65,3800.0,39.5951,39.6191,39.5712,39.5951,3800.0
2005-08-24 14:10:00,49.71,49.71,49.64,49.67,7500.0,39.643,39.643,39.5872,39.6111,7500.0
2005-08-24 14:20:00,49.67,49.67,49.6,49.64,18600.0,39.6111,39.6111,39.5553,39.5872,18600.0
2005-08-24 14:30:00,49.64,49.65,49.56,49.58,9100.0,39.5872,39.5951,39.5234,39.5393,9100.0
2005-08-24 14:40:00,49.6,49.6,49.52,49.55,5200.0,39.5553,39.5553,39.4915,39.5154,5200.0
2005-08-24 14:50:00,49.51,49.54,49.45,49.45,6200.0,39.4835,39.5074,39.4356,39.4356,6200.0
2005-08-24 15:00:00,49.41,49.42,49.34,49.35,54200.0,39.4037,39.4117,39.3479,39.3559,54200.0
2005-08-24 15:10:00,49.33,49.33,49.2,49.25,83200.0,39.3399,39.3399,39.2363,39.2761,83200.0
2005-08-24 15:20:00,49.24,49.31,49.21,49.25,9500.0,39.2682,39.324,39.2442,39.2761,9500.0
2005-08-24 15:30:00,49.26,49.3,49.22,49.3,8400.0,39.2841,39.316,39.2522,39.316,8400.0
2005-08-24 15:40:00,49.29,49.3,49.22,49.28,32700.0,39.308,39.316,39.2522,39.3001,32700.0
2005-08-24 15:50:00,49.22,49.26,49.18,49.2,26300.0,39.2522,39.2841,39.2203,39.2363,26300.0
2005-08-24 16:00:00,49.27,49.27,49.2,49.2,1300.0,39.2921,39.2921,39.2363,39.2363,1300.0
2005-08-24 16:10:00,49.28,49.28,49.17,49.17,300.0,39.3001,39.3001,39.2123,39.2123,300.0
2005-08-25 09:30:00,49.33,49.34,49.2,49.32,33000.0,39.3399,39.3479,39.2363,39.332,33000.0
2005-08-25 09:40:00,49.34,49.35,49.27,49.35,22100.0,39.3479,39.3559,39.2921,39.3559,22100.0
2005-08-25 09:50:00,49.31,49.31,49.22,49.22,32100.0,39.324,39.324,39.2522,39.2522,32100.0
2005-08-25 10:00:00,49.23,49.29,49.23,49.28,3400.0,39.2602,39.308,39.2602,39.3001,3400.0
2005-08-25 10:10:00,49.29,49.29,49.22,49.22,1500.0,39.308,39.308,39.2522,39.2522,1500.0
2005-08-25 10:20:00,49.22,49.28,49.22,49.28,11300.0,39.2522,39.3001,39.2522,39.3001,11300.0
2005-08-25 10:30:00,49.3,49.32,49.28,49.28,14200.0,39.316,39.332,39.3001,39.3001,14200.0
2005-08-25 10:40:00,49.3,49.36,49.3,49.3,7700.0,39.316,39.3639,39.316,39.316,7700.0
2005-08-25 10:50:00,49.34,49.36,49.31,49.32,3000.0,39.3479,39.3639,39.324,39.332,3000.0
2005-08-25 11:00:00,49.37,49.37,49.34,49.36,1700.0,39.3718,39.3718,39.3479,39.3639,1700.0
2005-08-25 11:10:00,49.34,49.38,49.34,49.38,11500.0,39.3479,39.3798,39.3479,39.3798,11500.0
2005-08-25 11:20:00,49.37,49.37,49.37,49.37,1000.0,39.3718,39.3718,39.3718,39.3718,1000.0
2005-08-25 11:30:00,49.35,49.35,49.25,49.25,17700.0,39.3559,39.3559,39.2761,39.2761,17700.0
2005-08-25 11:40:00,49.25,49.29,49.23,49.25,24400.0,39.2761,39.308,39.2602,39.2761,24400.0
2005-08-25 11:50:00,49.27,49.3,49.26,49.3,1700.0,39.2921,39.316,39.2841,39.316,1700.0
2005-08-25 12:00:00,49.28,49.29,49.26,49.28,7400.0,39.3001,39.308,39.2841,39.3001,7400.0
2005-08-25 12:10:00,49.31,49.31,49.26,49.26,7400.0,39.324,39.324,39.2841,39.2841,7400.0
2005-08-25 12:20:00,49.28,49.28,49.24,49.25,7100.0,39.3001,39.3001,39.2682,39.2761,7100.0
2005-08-25 12:30:00,49.26,49.26,49.21,49.23,14200.0,39.2841,39.2841,39.2442,39.2602,14200.0
2005-08-25 12:40:00,49.22,49.28,49.22,49.28,2200.0,39.2522,39.3001,39.2522,39.3001,2200.0
2005-08-25 12:50:00,49.31,49.31,49.28,49.28,12800.0,39.324,39.324,39.3001,39.3001,12800.0
2005-08-25 13:00:00,49.31,49.31,49.31,49.31,100.0,39.324,39.324,39.324,39.324,100.0
2005-08-25 13:10:00,49.3,49.3,49.27,49.29,1700.0,39.316,39.316,39.2921,39.308,1700.0
2005-08-25 13:20:00,49.29,49.32,49.29,49.29,14500.0,39.308,39.332,39.308,39.308,14500.0
2005-08-25 13:30:00,49.3,49.3,49.26,49.26,14800.0,39.316,39.316,39.2841,39.2841,14800.0
2005-08-25 13:40:00,49.27,49.3,49.23,49.24,9600.0,39.2921,39.316,39.2602,39.2682,9600.0
2005-08-25 13:50:00,49.29,49.31,49.24,49.3,5300.0,39.308,39.324,39.2682,39.316,5300.0
2005-08-25 14:00:00,49.29,49.3,49.24,49.29,6500.0,39.308,39.316,39.2682,39.308,6500.0
2005-08-25 14:10:00,49.28,49.28,49.28,49.28,5100.0,39.3001,39.3001,39.3001,39.3001,5100.0
2005-08-25 14:20:00,49.25,49.29,49.25,49.28,13700.0,39.2761,39.308,39.2761,39.3001,13700.0
2005-08-25 14:30:00,49.31,49.31,49.28,49.28,16100.0,39.324,39.324,39.3001,39.3001,16100.0
2005-08-25 14:40:00,49.28,49.33,49.28,49.29,5700.0,39.3001,39.3399,39.3001,39.308,5700.0
2005-08-25 14:50:00,49.32,49.32,49.29,49.32,1900.0,39.332,39.332,39.308,39.332,1900.0
2005-08-25 15:00:00,49.36,49.36,49.3,49.31,2800.0,39.3639,39.3639,39.316,39.324,2800.0
2005-08-25 15:10:00,49.28,49.31,49.27,49.31,11900.0,39.3001,39.324,39.2921,39.324,11900.0
2005-08-25 15:20:00,49.31,49.31,49.24,49.29,17900.0,39.324,39.324,39.2682,39.308,17900.0
2005-08-25 15:30:00,49.24,49.31,49.24,49.31,3600.0,39.2682,39.324,39.2682,39.324,3600.0
2005-08-25 15:40:00,49.27,49.34,49.27,49.34,10300.0,39.2921,39.3479,39.2921,39.3479,10300.0
2005-08-25 15:50:00,49.31,49.34,49.27,49.27,6900.0,39.324,39.3479,39.2921,39.2921,6900.0
2005-08-25 16:00:00,49.33,49.35,49.33,49.35,8100.0,39.3399,39.3559,39.3399,39.3559,8100.0
2005-08-25 16:10:00,49.35,49.35,49.35,49.35,0.0,39.3559,39.3559,39.3559,39.3559,0.0
2005-08-26 09:30:00,49.35,49.35,49.24,49.28,21600.0,39.3559,39.3559,39.2682,39.3001,21600.0
2005-08-26 09:40:00,49.28,49.29,49.17,49.18,9300.0,39.3001,39.308,39.2123,39.2203,9300.0
2005-08-26 09:50:00,49.16,49.28,49.14,49.24,40400.0,39.2044,39.3001,39.1884,39.2682,40400.0
2005-08-26 10:00:00,49.17,49.17,49.09,49.11,8300.0,39.2123,39.2123,39.1485,39.1645,8300.0
2005-08-26 10:10:00,49.11,49.14,49.05,49.09,8200.0,39.1645,39.1884,39.1166,39.1485,8200.0
2005-08-26 10:20:00,49.07,49.13,49.07,49.09,6900.0,39.1326,39.1804,39.1326,39.1485,6900.0
2005-08-26 10:30:00,49.07,49.14,49.07,49.14,41400.0,39.1326,39.1884,39.1326,39.1884,41400.0
2005-08-26 10:40:00,49.11,49.13,49.07,49.09,55000.0,39.1645,39.1804,39.1326,39.1485,55000.0
2005-08-26 10:50:00,49.08,49.09,49.03,49.07,19800.0,39.1406,39.1485,39.1007,39.1326,19800.0
2005-08-26 11:00:00,49.04,49.07,49.04,49.05,5000.0,39.1087,39.1326,39.1087,39.1166,5000.0
2005-08-26 11:10:00,49.05,49.12,49.04,49.07,5300.0,39.1166,39.1725,39.1087,39.1326,5300.0
2005-08-26 11:20:00,49.08,49.09,49.04,49.04,2300.0,39.1406,39.1485,39.1087,39.1087,2300.0
2005-08-26 11:30:00,49.03,49.04,48.98,48.98,12500.0,39.1007,39.1087,39.0608,39.0608,12500.0
2005-08-26 11:40:00,49.01,49.03,49.0,49.02,5300.0,39.0847,39.1007,39.0768,39.0927,5300.0
2005-08-26 11:50:00,49.01,49.04,49.01,49.02,3700.0,39.0847,39.1087,39.0847,39.0927,3700.0
2005-08-26 12:00:00,49.04,49.09,49.04,49.09,1600.0,39.1087,39.1485,39.1087,39.1485,1600.0
2005-08-26 12:10:00,49.11,49.11,49.07,49.1,1000.0,39.1645,39.1645,39.1326,39.1565,1000.0
2005-08-26 12:20:00,49.1,49.13,49.06,49.1,7500.0,39.1565,39.1804,39.1246,39.1565,7500.0
2005-08-26 12:30:00,49.09,49.14,49.06,49.07,13100.0,39.1485,39.1884,39.1246,39.1326,13100.0
2005-08-26 12:40:00,49.15,49.15,49.09,49.09,5400.0,39.1964,39.1964,39.1485,39.1485,5400.0
2005-08-26 12:50:00,49.08,49.1,49.08,49.09,36300.0,39.1406,39.1565,39.1406,39.1485,36300.0
2005-08-26 13:00:00,49.11,49.12,49.08,49.08,134400.0,39.1645,39.1725,39.1406,39.1406,134400.0
2005-08-26 13:10:00,49.09,49.11,49.08,49.08,116200.0,39.1485,39.1645,39.1406,39.1406,116200.0
2005-08-26 13:20:00,49.09,49.09,49.03,49.03,74500.0,39.1485,39.1485,39.1007,39.1007,74500.0
2005-08-26 13:30:00,49.06,49.08,49.04,49.04,2300.0,39.1246,39.1406,39.1087,39.1087,2300.0
2005-08-26 13:40:00,49.04,49.09,49.04,49.08,13000.0,39.1087,39.1485,39.1087,39.1406,13000.0
2005-08-26 13:50:00,49.07,49.09,49.05,49.05,9100.0,39.1326,39.1485,39.1166,39.1166,9100.0
2005-08-26 14:00:00,49.07,49.07,49.02,49.02,7500.0,39.1326,39.1326,39.0927,39.0927,7500.0
2005-08-26 14:10:00,49.04,49.07,49.03,49.07,6800.0,39.1087,39.1326,39.1007,39.1326,6800.0
2005-08-26 14:20:00,49.08,49.23,49.08,49.17,32100.0,39.1406,39.2602,39.1406,39.2123,32100.0
2005-08-26 14:30:00,49.14,49.14,49.11,49.12,19000.0,39.1884,39.1884,39.1645,39.1725,19000.0
2005-08-26 14:40:00,49.12,49.16,49.12,49.14,17200.0,39.1725,39.2044,39.1725,39.1884,17200.0
2005-08-26 14:50:00,49.12,49.17,49.12,49.17,5800.0,39.1725,39.2123,39.1725,39.2123,5800.0
2005-08-26 15:00:00,49.16,49.2,49.16,49.19,6700.0,39.2044,39.2363,39.2044,39.2283,6700.0
2005-08-26 15:10:00,49.19,49.22,49.17,49.18,28700.0,39.2283,39.2522,39.2123,39.2203,28700.0
2005-08-26 15:20:00,49.15,49.19,49.14,49.19,10700.0,39.1964,39.2283,39.1884,39.2283,10700.0
2005-08-26 15:30:00,49.19,49.19,49.15,49.15,2800.0,39.2283,39.2283,39.1964,39.1964,2800.0
2005-08-26 15:40:00,49.19,49.19,49.05,49.1,6000.0,39.2283,39.2283,39.1166,39.1565,6000.0
2005-08-26 15:50:00,49.14,49.14,49.08,49.08,7800.0,39.1884,39.1884,39.1406,39.1406,7800.0
2005-08-26 16:00:00,49.12,49.12,49.03,49.03,20100.0,39.1725,39.1725,39.1007,39.1007,20100.0
2005-08-26 16:10:00,49.03,49.03,49.03,49.03,0.0,39.1007,39.1007,39.1007,39.1007,0.0
2005-08-29 09:30:00,49.02,49.02,48.8,48.99,78800.0,39.0927,39.0927,38.9173,39.0688,78800.0
2005-08-29 09:40:00,48.98,48.99,48.87,48.94,36200.0,39.0608,39.0688,38.9731,39.0289,36200.0
2005-08-29 09:50:00,48.93,49.04,48.75,48.97,32000.0,39.0209,39.1087,38.8774,39.0528,32000.0
2005-08-29 10:00:00,49.06,49.06,48.88,49.05,13700.0,39.1246,39.1246,38.9811,39.1166,13700.0
2005-08-29 10:10:00,49.03,49.26,48.88,49.25,26100.0,39.1007,39.2841,38.9811,39.2761,26100.0
2005-08-29 10:20:00,49.2,49.2,49.12,49.12,4000.0,39.2363,39.2363,39.1725,39.1725,4000.0
2005-08-29 10:30:00,49.18,49.19,49.05,49.05,1700.0,39.2203,39.2283,39.1166,39.1166,1700.0
2005-08-29 10:40:00,49.07,49.13,49.07,49.13,2900.0,39.1326,39.1804,39.1326,39.1804,2900.0
2005-08-29 10:50:00,49.06,49.14,49.06,49.14,200.0,39.1246,39.1884,39.1246,39.1884,200.0
2005-08-29 11:00:00,49.1,49.2,49.05,49.2,9200.0,39.1565,39.2363,39.1166,39.2363,9200.0
2005-08-29 11:10:00,49.2,49.2,49.08,49.13,23800.0,39.2363,39.2363,39.1406,39.1804,23800.0
2005-08-29 11:20:00,49.08,49.24,49.05,49.15,2400.0,39.1406,39.2682,39.1166,39.1964,2400.0
2005-08-29 11:30:00,49.13,49.13,49.12,49.13,20500.0,39.1804,39.1804,39.1725,39.1804,20500.0
2005-08-29 11:40:00,49.17,49.17,49.11,49.13,16400.0,39.2123,39.2123,39.1645,39.1804,16400.0
2005-08-29 11:50:00,49.13,49.18,49.11,49.16,16900.0,39.1804,39.2203,39.1645,39.2044,16900.0
2005-08-29 12:00:00,49.13,49.13,49.09,49.09,25300.0,39.1804,39.1804,39.1485,39.1485,25300.0
2005-08-29 12:10:00,49.12,49.15,49.12,49.15,10500.0,39.1725,39.1964,39.1725,39.1964,10500.0
2005-08-29 12:20:00,49.13,49.17,49.12,49.15,3300.0,39.1804,39.2123,39.1725,39.1964,3300.0
2005-08-29 12:30:00,49.17,49.17,49.12,49.12,34000.0,39.2123,39.2123,39.1725,39.1725,34000.0
2005-08-29 12:40:00,49.16,49.16,49.11,49.14,3300.0,39.2044,39.2044,39.1645,39.1884,3300.0
2005-08-29 12:50:00,49.15,49.16,49.11,49.14,3600.0,39.1964,39.2044,39.1645,39.1884,3600.0
2005-08-29 13:00:00,49.18,49.28,49.18,49.25,21700.0,39.2203,39.3001,39.2203,39.2761,21700.0
2005-08-29 13:10:00,49.28,49.28,49.24,49.26,33500.0,39.3001,39.3001,39.2682,39.2841,33500.0
2005-08-29 13:20:00,49.27,49.3,49.27,49.27,8100.0,39.2921,39.316,39.2921,39.2921,8100.0
2005-08-29 13:30:00,49.28,49.32,49.28,49.32,13100.0,39.3001,39.332,39.3001,39.332,13100.0
2005-08-29 13:40:00,49.33,49.4,49.33,49.4,4600.0,39.3399,39.3958,39.3399,39.3958,4600.0
2005-08-29 13:50:00,49.4,49.41,49.4,49.4,3200.0,39.3958,39.4037,39.3958,39.3958,3200.0
2005-08-29 14:00:00,49.4,49.4,49.37,49.38,26700.0,39.3958,39.3958,39.3718,39.3798,26700.0
2005-08-29 14:10:00,49.35,49.36,49.35,49.35,13200.0,39.3559,39.3639,39.3559,39.3559,13200.0
2005-08-29 14:20:00,49.35,49.38,49.33,49.33,21700.0,39.3559,39.3798,39.3399,39.3399,21700.0
2005-08-29 14:30:00,49.39,49.39,49.38,49.38,1000.0,39.3878,39.3878,39.3798,39.3798,1000.0
2005-08-29 14:40:00,49.35,49.42,49.35,49.38,7600.0,39.3559,39.4117,39.3559,39.3798,7600.0
2005-08-29 14:50:00,49.39,49.39,49.38,49.38,24100.0,39.3878,39.3878,39.3798,39.3798,24100.0
2005-08-29 15:00:00,49.39,49.45,49.39,49.43,2100.0,39.3878,39.4356,39.3878,39.4197,2100.0
2005-08-29 15:10:00,49.46,49.48,49.44,49.45,4700.0,39.4436,39.4596,39.4277,39.4356,4700.0
2005-08-29 15:20:00,49.45,49.49,49.45,49.46,25900.0,39.4356,39.4675,39.4356,39.4436,25900.0
2005-08-29 15:30:00,49.46,49.49,49.46,49.46,31500.0,39.4436,39.4675,39.4436,39.4436,31500.0
2005-08-29 15:40:00,49.46,49.46,49.4,49.4,35300.0,39.4436,39.4436,39.3958,39.3958,35300.0
2005-08-29 15:50:00,49.45,49.47,49.45,49.45,15600.0,39.4356,39.4516,39.4356,39.4356,15600.0
2005-08-29 16:00:00,49.42,49.42,49.4,49.4,500.0,39.4117,39.4117,39.3958,39.3958,500.0
2005-08-29 16:10:00,49.4,49.4,49.4,49.4,0.0,39.3958,39.3958,39.3958,39.3958,0.0
2005-08-30 09:30:00,49.33,49.33,49.33,49.33,2600.0,39.3399,39.3399,39.3399,39.3399,2600.0
2005-08-30 09:40:00,49.28,49.28,49.16,49.16,1600.0,39.3001,39.3001,39.2044,39.2044,1600.0
2005-08-30 09:50:00,49.2,49.2,49.14,49.15,9600.0,39.2363,39.2363,39.1884,39.1964,9600.0
2005-08-30 10:00:00,49.24,49.24,49.24,49.24,100.0,39.2682,39.2682,39.2682,39.2682,100.0
2005-08-30 10:10:00,49.21,49.23,49.18,49.18,4700.0,39.2442,39.2602,39.2203,39.2203,4700.0
2005-08-30 10:20:00,49.17,49.21,49.15,49.15,4200.0,39.2123,39.2442,39.1964,39.1964,4200.0
2005-08-30 10:30:00,49.1,49.14,49.08,49.08,3600.0,39.1565,39.1884,39.1406,39.1406,3600.0
2005-08-30 10:40:00,49.06,49.06,48.97,49.02,9800.0,39.1246,39.1246,39.0528,39.0927,9800.0
2005-08-30 10:50:00,49.04,49.1,49.04,49.09,7300.0,39.1087,39.1565,39.1087,39.1485,7300.0
2005-08-30 11:00:00,49.08,49.08,49.03,49.03,2800.0,39.1406,39.1406,39.1007,39.1007,2800.0
2005-08-30 11:10:00,49.03,49.03,48.95,48.95,14100.0,39.1007,39.1007,39.0369,39.0369,14100.0
2005-08-30 11:20:00,48.94,49.05,48.93,49.05,3900.0,39.0289,39.1166,39.0209,39.1166,3900.0
2005-08-30 11:30:00,49.05,49.05,49.01,49.03,6100.0,39.1166,39.1166,39.0847,39.1007,6100.0
2005-08-30 11:40:00,49.0,49.0,48.96,48.99,13500.0,39.0768,39.0768,39.0449,39.0688,13500.0
2005-08-30 11:50:00,48.99,48.99,48.95,48.98,9900.0,39.0688,39.0688,39.0369,39.0608,9900.0
2005-08-30 12:00:00,48.97,49.02,48.97,49.01,2400.0,39.0528,39.0927,39.0528,39.0847,2400.0
2005-08-30 12:10:00,49.03,49.06,48.99,48.99,10800.0,39.1007,39.1246,39.0688,39.0688,10800.0
2005-08-30 12:20:00,49.03,49.13,49.03,49.11,4000.0,39.1007,39.1804,39.1007,39.1645,4000.0
2005-08-30 12:30:00,49.11,49.11,49.11,49.11,0.0,39.1645,39.1645,39.1645,39.1645,0.0
2005-08-30 12:40:00,49.12,49.12,49.1,49.12,7300.0,39.1725,39.1725,39.1565,39.1725,7300.0
2005-08-30 12:50:00,49.14,49.14,49.08,49.08,1400.0,39.1884,39.1884,39.1406,39.1406,1400.0
2005-08-30 13:00:00,49.12,49.12,49.08,49.08,1800.0,39.1725,39.1725,39.1406,39.1406,1800.0
2005-08-30 13:10:00,49.07,49.09,49.05,49.09,500.0,39.1326,39.1485,39.1166,39.1485,500.0
2005-08-30 13:20:00,49.09,49.09,49.09,49.09,1200.0,39.1485,39.1485,39.1485,39.1485,1200.0
2005-08-30 13:30:00,49.13,49.16,49.1,49.16,3100.0,39.1804,39.2044,39.1565,39.2044,3100.0
2005-08-30 13:40:00,49.17,49.21,49.17,49.2,10200.0,39.2123,39.2442,39.2123,39.2363,10200.0
2005-08-30 13:50:00,49.19,49.19,49.16,49.16,1900.0,39.2283,39.2283,39.2044,39.2044,1900.0
2005-08-30 14:00:00,49.14,49.17,49.05,49.09,4600.0,39.1884,39.2123,39.1166,39.1485,4600.0
2005-08-30 14:10:00,49.06,49.08,49.0,49.02,5900.0,39.1246,39.1406,39.0768,39.0927,5900.0
2005-08-30 14:20:00,49.03,49.06,49.03,49.03,2000.0,39.1007,39.1246,39.1007,39.1007,2000.0
2005-08-30 14:30:00,49.05,49.06,49.01,49.06,4200.0,39.1166,39.1246,39.0847,39.1246,4200.0
2005-08-30 14:40:00,49.06,49.08,49.0,49.0,27300.0,39.1246,39.1406,39.0768,39.0768,27300.0
2005-08-30 14:50:00,48.99,48.99,48.93,48.93,15400.0,39.0688,39.0688,39.0209,39.0209,15400.0
2005-08-30 15:00:00,48.92,48.99,48.91,48.99,4500.0,39.013,39.0688,39.005,39.0688,4500.0
2005-08-30 15:10:00,49.01,49.04,48.98,49.04,1900.0,39.0847,39.1087,39.0608,39.1087,1900.0
2005-08-30 15:20:00,49.03,49.06,48.98,49.02,42100.0,39.1007,39.1246,39.0608,39.0927,42100.0
2005-08-30 15:30:00,49.04,49.19,49.04,49.19,10500.0,39.1087,39.2283,39.1087,39.2283,10500.0
2005-08-30 15:40:00,49.19,49.2,49.14,49.16,16400.0,39.2283,39.2363,39.1884,39.2044,16400.0
2005-08-30 15:50:00,49.15,49.23,49.15,49.23,19600.0,39.1964,39.2602,39.1964,39.2602,19600.0
2005-08-30 16:00:00,49.14,49.14,49.14,49.14,2036600.0,39.1884,39.1884,39.1884,39.1884,2036600.0
2005-08-30 16:10:00,49.14,49.14,49.14,49.14,0.0,39.1884,39.1884,39.1884,39.1884,0.0
2005-08-31 09:30:00,49.26,49.28,49.26,49.28,20800.0,39.2841,39.3001,39.2841,39.3001,20800.0
2005-08-31 09:40:00,49.29,49.3,49.28,49.3,11900.0,39.308,39.316,39.3001,39.316,11900.0
2005-08-31 09:50:00,49.27,49.27,49.2,49.2,7200.0,39.2921,39.2921,39.2363,39.2363,7200.0
2005-08-31 10:00:00,49.12,49.16,49.05,49.07,3900.0,39.1725,39.2044,39.1166,39.1326,3900.0
2005-08-31 10:10:00,49.03,49.15,49.03,49.15,3500.0,39.1007,39.1964,39.1007,39.1964,3500.0
2005-08-31 10:20:00,49.09,49.15,49.09,49.09,23400.0,39.1485,39.1964,39.1485,39.1485,23400.0
2005-08-31 10:30:00,49.09,49.19,49.09,49.19,50700.0,39.1485,39.2283,39.1485,39.2283,50700.0
2005-08-31 10:40:00,49.21,49.21,49.15,49.16,5100.0,39.2442,39.2442,39.1964,39.2044,5100.0
2005-08-31 10:50:00,49.15,49.21,49.15,49.17,35300.0,39.1964,39.2442,39.1964,39.2123,35300.0
2005-08-31 11:00:00,49.18,49.24,49.15,49.24,9800.0,39.2203,39.2682,39.1964,39.2682,9800.0
2005-08-31 11:10:00,49.21,49.32,49.21,49.31,18600.0,39.2442,39.332,39.2442,39.324,18600.0
2005-08-31 11:20:00,49.35,49.37,49.31,49.35,37400.0,39.3559,39.3718,39.324,39.3559,37400.0
2005-08-31 11:30:00,49.27,49.34,49.25,49.34,14100.0,39.2921,39.3479,39.2761,39.3479,14100.0
2005-08-31 11:40:00,49.29,49.36,49.29,49.32,21000.0,39.308,39.3639,39.308,39.332,21000.0
2005-08-31 11:50:00,49.3,49.3,49.27,49.27,22400.0,39.316,39.316,39.2921,39.2921,22400.0
2005-08-31 12:00:00,49.29,49.31,49.23,49.25,4600.0,39.308,39.324,39.2602,39.2761,4600.0
2005-08-31 12:10:00,49.21,49.21,49.17,49.17,13200.0,39.2442,39.2442,39.2123,39.2123,13200.0
2005-08-31 12:20:00,49.14,49.19,49.13,49.13,24900.0,39.1884,39.2283,39.1804,39.1804,24900.0
2005-08-31 12:30:00,49.16,49.2,49.15,49.15,4100.0,39.2044,39.2363,39.1964,39.1964,4100.0
2005-08-31 12:40:00,49.13,49.18,49.13,49.17,19300.0,39.1804,39.2203,39.1804,39.2123,19300.0
2005-08-31 12:50:00,49.19,49.24,49.16,49.16,16400.0,39.2283,39.2682,39.2044,39.2044,16400.0
2005-08-31 13:00:00,49.19,49.2,49.12,49.2,18000.0,39.2283,39.2363,39.1725,39.2363,18000.0
2005-08-31 13:10:00,49.2,49.32,49.2,49.32,2900.0,39.2363,39.332,39.2363,39.332,2900.0
2005-08-31 13:20:00,49.31,49.33,49.3,49.3,18900.0,39.324,39.3399,39.316,39.316,18900.0
2005-08-31 13:30:00,49.32,49.37,49.32,49.32,28100.0,39.332,39.3718,39.332,39.332,28100.0
2005-08-31 13:40:00,49.3,49.32,49.24,49.24,20800.0,39.316,39.332,39.2682,39.2682,20800.0
2005-08-31 13:50:00,49.28,49.39,49.28,49.39,7600.0,39.3001,39.3878,39.3001,39.3878,7600.0
2005-08-31 14:00:00,49.34,49.36,49.26,49.26,1400.0,39.3479,39.3639,39.2841,39.2841,1400.0
2005-08-31 14:10:00,49.33,49.33,49.28,49.32,1300.0,39.3399,39.3399,39.3001,39.332,1300.0
2005-08-31 14:20:00,49.28,49.35,49.27,49.33,26000.0,39.3001,39.3559,39.2921,39.3399,26000.0
2005-08-31 14:30:00,49.35,49.38,49.32,49.36,8500.0,39.3559,39.3798,39.332,39.3639,8500.0
2005-08-31 14:40:00,49.34,49.35,49.33,49.33,5100.0,39.3479,39.3559,39.3399,39.3399,5100.0
2005-08-31 14:50:00,49.34,49.44,49.34,49.44,9700.0,39.3479,39.4277,39.3479,39.4277,9700.0
2005-08-31 15:00:00,49.4,49.43,49.38,49.42,25900.0,39.3958,39.4197,39.3798,39.4117,25900.0
2005-08-31 15:10:00,49.41,49.46,49.41,49.44,8000.0,39.4037,39.4436,39.4037,39.4277,8000.0
2005-08-31 15:20:00,49.46,49.55,49.46,49.55,8500.0,39.4436,39.5154,39.4436,39.5154,8500.0
2005-08-31 15:30:00,49.54,49.59,49.54,49.55,5200.0,39.5074,39.5473,39.5074,39.5154,5200.0
2005-08-31 15:40:00,49.55,49.65,49.55,49.63,7100.0,39.5154,39.5951,39.5154,39.5792,7100.0
2005-08-31 15:50:00,49.6,49.69,49.59,49.65,11200.0,39.5553,39.627,39.5473,39.5951,11200.0
2005-08-31 16:00:00,49.72,49.72,49.72,49.72,8000.0,39.651,39.651,39.651,39.651,8000.0
2005-08-31 16:10:00,49.75,49.75,49.75,49.75,500.0,39.6749,39.6749,39.6749,39.6749,500.0
2005-09-01 09:30:00,49.77,49.77,49.68,49.68,22700.0,39.6908,39.6908,39.6191,39.6191,22700.0
2005-09-01 09:40:00,49.75,49.79,49.7,49.79,6200.0,39.6749,39.7068,39.635,39.7068,6200.0
2005-09-01 09:50:00,49.78,49.79,49.76,49.78,22000.0,39.6988,39.7068,39.6829,39.6988,22000.0
2005-09-01 10:00:00,49.75,49.75,49.66,49.66,21500.0,39.6749,39.6749,39.6031,39.6031,21500.0
2005-09-01 10:10:00,49.67,49.67,49.53,49.54,8500.0,39.6111,39.6111,39.4994,39.5074,8500.0
2005-09-01 10:20:00,49.51,49.53,49.47,49.51,15000.0,39.4835,39.4994,39.4516,39.4835,15000.0
2005-09-01 10:30:00,49.53,49.53,49.45,49.52,214700.0,39.4994,39.4994,39.4356,39.4915,214700.0
2005-09-01 10:40:00,49.54,49.55,49.49,49.49,9700.0,39.5074,39.5154,39.4675,39.4675,9700.0
2005-09-01 10:50:00,49.51,49.57,49.51,49.56,11400.0,39.4835,39.5313,39.4835,39.5234,11400.0
2005-09-01 11:00:00,49.52,49.57,49.51,49.56,5100.0,39.4915,39.5313,39.4835,39.5234,5100.0
2005-09-01 11:10:00,49.62,49.67,49.6,49.67,6200.0,39.5712,39.6111,39.5553,39.6111,6200.0
2005-09-01 11:20:00,49.64,49.74,49.62,49.65,2900.0,39.5872,39.6669,39.5712,39.5951,2900.0
2005-09-01 11:30:00,49.65,49.7,49.65,49.7,2600.0,39.5951,39.635,39.5951,39.635,2600.0
2005-09-01 11:40:00,49.78,49.85,49.76,49.76,29300.0,39.6988,39.7546,39.6829,39.6829,29300.0
2005-09-01 11:50:00,49.76,49.79,49.76,49.76,1500.0,39.6829,39.7068,39.6829,39.6829,1500.0
2005-09-01 12:00:00,49.76,49.76,49.69,49.72,7800.0,39.6829,39.6829,39.627,39.651,7800.0
2005-09-01 12:10:00,49.73,49.75,49.7,49.7,2900.0,39.6589,39.6749,39.635,39.635,2900.0
2005-09-01 12:20:00,49.7,49.74,49.7,49.71,12500.0,39.635,39.6669,39.635,39.643,12500.0
2005-09-01 12:30:00,49.75,49.75,49.7,49.71,5500.0,39.6749,39.6749,39.635,39.643,5500.0
2005-09-01 12:40:00,49.71,49.75,49.71,49.75,1800.0,39.643,39.6749,39.643,39.6749,1800.0
2005-09-01 12:50:00,49.67,49.71,49.63,49.64,3200.0,39.6111,39.643,39.5792,39.5872,3200.0
2005-09-01 13:00:00,49.64,49.67,49.64,49.67,1800.0,39.5872,39.6111,39.5872,39.6111,1800.0
2005-09-01 13:10:00,49.64,49.69,49.64,49.66,2600.0,39.5872,39.627,39.5872,39.6031,2600.0
2005-09-01 13:20:00,49.68,49.68,49.64,49.67,2900.0,39.6191,39.6191,39.5872,39.6111,2900.0
2005-09-01 13:30:00,49.69,49.69,49.67,49.67,3800.0,39.627,39.627,39.6111,39.6111,3800.0
2005-09-01 13:40:00,49.59,49.59,49.55,49.58,3700.0,39.5473,39.5473,39.5154,39.5393,3700.0
2005-09-01 13:50:00,49.57,49.58,49.55,49.56,4300.0,39.5313,39.5393,39.5154,39.5234,4300.0
2005-09-01 14:00:00,49.59,49.59,49.5,49.5,1300.0,39.5473,39.5473,39.4755,39.4755,1300.0
2005-09-01 14:10:00,49.52,49.56,49.5,49.55,11200.0,39.4915,39.5234,39.4755,39.5154,11200.0
2005-09-01 14:20:00,49.61,49.61,49.61,49.61,400.0,39.5632,39.5632,39.5632,39.5632,400.0
2005-09-01 14:30:00,49.58,49.68,49.58,49.68,2300.0,39.5393,39.6191,39.5393,39.6191,2300.0
2005-09-01 14:40:00,49.68,49.68,49.59,49.62,3500.0,39.6191,39.6191,39.5473,39.5712,3500.0
2005-09-01 14:50:00,49.63,49.67,49.59,49.61,13100.0,39.5792,39.6111,39.5473,39.5632,13100.0
2005-09-01 15:00:00,49.61,49.66,49.61,49.62,8400.0,39.5632,39.6031,39.5632,39.5712,8400.0
2005-09-01 15:10:00,49.63,49.63,49.57,49.59,3600.0,39.5792,39.5792,39.5313,39.5473,3600.0
2005-09-01 15:20:00,49.58,49.62,49.56,49.58,6700.0,39.5393,39.5712,39.5234,39.5393,6700.0
2005-09-01 15:30:00,49.61,49.61,49.55,49.59,3100.0,39.5632,39.5632,39.5154,39.5473,3100.0
2005-09-01 15:40:00,49.56,49.63,49.56,49.58,1600.0,39.5234,39.5792,39.5234,39.5393,1600.0
2005-09-01 15:50:00,49.58,49.65,49.54,49.63,3500.0,39.5393,39.5951,39.5074,39.5792,3500.0
2005-09-01 16:00:00,49.53,49.53,49.53,49.53,12700.0,39.4994,39.4994,39.4994,39.4994,12700.0
2005-09-01 16:10:00,49.53,49.53,49.53,49.53,0.0,39.4994,39.4994,39.4994,39.4994,0.0
2005-09-02 09:30:00,49.79,50.57,49.64,49.69,18500.0,39.7068,40.3288,39.5872,39.627,18500.0
2005-09-02 09:40:00,49.67,49.71,49.66,49.71,10400.0,39.6111,39.643,39.6031,39.643,10400.0
2005-09-02 09:50:00,49.64,49.65,49.62,49.65,6700.0,39.5872,39.5951,39.5712,39.5951,6700.0
2005-09-02 10:00:00,49.65,49.72,49.64,49.69,42900.0,39.5951,39.651,39.5872,39.627,42900.0
2005-09-02 10:10:00,49.64,49.64,49.57,49.6,16100.0,39.5872,39.5872,39.5313,39.5553,16100.0
2005-09-02 10:20:00,49.63,49.63,49.55,49.59,33300.0,39.5792,39.5792,39.5154,39.5473,33300.0
2005-09-02 10:30:00,49.54,49.54,49.49,49.52,31000.0,39.5074,39.5074,39.4675,39.4915,31000.0
2005-09-02 10:40:00,49.47,49.54,49.47,49.54,5700.0,39.4516,39.5074,39.4516,39.5074,5700.0
2005-09-02 10:50:00,49.53,49.53,49.48,49.49,16600.0,39.4994,39.4994,39.4596,39.4675,16600.0
2005-09-02 11:00:00,49.5,49.53,49.5,49.53,8600.0,39.4755,39.4994,39.4755,39.4994,8600.0
2005-09-02 11:10:00,49.52,49.53,49.49,49.52,5400.0,39.4915,39.4994,39.4675,39.4915,5400.0
2005-09-02 11:20:00,49.52,49.53,49.46,49.51,3200.0,39.4915,39.4994,39.4436,39.4835,3200.0
2005-09-02 11:30:00,49.5,49.5,49.4,49.4,5200.0,39.4755,39.4755,39.3958,39.3958,5200.0
2005-09-02 11:40:00,49.48,49.48,49.42,49.46,2200.0,39.4596,39.4596,39.4117,39.4436,2200.0
2005-09-02 11:50:00,49.47,49.47,49.39,49.41,7500.0,39.4516,39.4516,39.3878,39.4037,7500.0
2005-09-02 12:00:00,49.49,49.5,49.49,49.49,1200.0,39.4675,39.4755,39.4675,39.4675,1200.0
2005-09-02 12:10:00,49.52,49.52,49.48,49.52,5100.0,39.4915,39.4915,39.4596,39.4915,5100.0
2005-09-02 12:20:00,49.52,49.56,49.51,49.51,5100.0,39.4915,39.5234,39.4835,39.4835,5100.0
2005-09-02 12:30:00,49.57,49.57,49.57,49.57,1500.0,39.5313,39.5313,39.5313,39.5313,1500.0
2005-09-02 12:40:00,49.54,49.58,49.53,49.58,4000.0,39.5074,39.5393,39.4994,39.5393,4000.0
2005-09-02 12:50:00,49.56,49.56,49.56,49.56,1300.0,39.5234,39.5234,39.5234,39.5234,1300.0
2005-09-02 13:00:00,49.54,49.63,49.54,49.63,4700.0,39.5074,39.5792,39.5074,39.5792,4700.0
2005-09-02 13:10:00,49.6,49.6,49.59,49.59,2100.0,39.5553,39.5553,39.5473,39.5473,2100.0
2005-09-02 13:20:00,49.53,49.61,49.53,49.61,14100.0,39.4994,39.5632,39.4994,39.5632,14100.0
2005-09-02 13:30:00,49.58,49.6,49.58,49.6,900.0,39.5393,39.5553,39.5393,39.5553,900.0
2005-09-02 13:40:00,49.6,49.6,49.55,49.55,2900.0,39.5553,39.5553,39.5154,39.5154,2900.0
2005-09-02 13:50:00,49.64,49.64,49.59,49.59,300.0,39.5872,39.5872,39.5473,39.5473,300.0
2005-09-02 14:00:00,49.59,49.64,49.59,49.6,6400.0,39.5473,39.5872,39.5473,39.5553,6400.0
2005-09-02 14:10:00,49.59,49.62,49.57,49.62,2600.0,39.5473,39.5712,39.5313,39.5712,2600.0
2005-09-02 14:20:00,49.62,49.62,49.62,49.62,0.0,39.5712,39.5712,39.5712,39.5712,0.0
2005-09-02 14:30:00,49.61,49.61,49.52,49.52,6100.0,39.5632,39.5632,39.4915,39.4915,6100.0
2005-09-02 14:40:00,49.53,49.55,49.53,49.53,400.0,39.4994,39.5154,39.4994,39.4994,400.0
2005-09-02 14:50:00,49.52,49.52,49.52,49.52,1000.0,39.4915,39.4915,39.4915,39.4915,1000.0
2005-09-02 15:00:00,49.54,49.57,49.54,49.57,1800.0,39.5074,39.5313,39.5074,39.5313,1800.0
2005-09-02 15:10:00,49.57,49.57,49.52,49.53,11900.0,39.5313,39.5313,39.4915,39.4994,11900.0
2005-09-02 15:20:00,49.51,49.57,49.51,49.54,1000.0,39.4835,39.5313,39.4835,39.5074,1000.0
2005-09-02 15:30:00,49.54,49.55,49.48,49.55,14100.0,39.5074,39.5154,39.4596,39.5154,14100.0
2005-09-02 15:40:00,49.56,49.56,49.43,49.5,5300.0,39.5234,39.5234,39.4197,39.4755,5300.0
2005-09-02 15:50:00,49.48,49.49,49.41,49.43,8500.0,39.4596,39.4675,39.4037,39.4197,8500.0
2005-09-02 16:00:00,49.43,49.43,49.43,49.43,60600.0,39.4197,39.4197,39.4197,39.4197,60600.0
2005-09-02 16:10:00,49.43,49.43,49.43,49.43,0.0,39.4197,39.4197,39.4197,39.4197,0.0
2005-09-06 09:30:00,49.73,49.8,49.6,49.79,24100.0,39.6589,39.7148,39.5553,39.7068,24100.0
2005-09-06 09:40:00,49.8,49.8,49.74,49.74,8200.0,39.7148,39.7148,39.6669,39.6669,8200.0
2005-09-06 09:50:00,49.72,49.75,49.69,49.72,7500.0,39.651,39.6749,39.627,39.651,7500.0
2005-09-06 10:00:00,49.77,49.89,49.73,49.89,5300.0,39.6908,39.7865,39.6589,39.7865,5300.0
2005-09-06 10:10:00,49.89,49.93,49.84,49.88,36500.0,39.7865,39.8184,39.7466,39.7785,36500.0
2005-09-06 10:20:00,49.88,49.98,49.88,49.98,6700.0,39.7785,39.8583,39.7785,39.8583,6700.0
2005-09-06 10:30:00,49.97,49.99,49.95,49.95,1300.0,39.8503,39.8663,39.8344,39.8344,1300.0
2005-09-06 10:40:00,49.98,50.02,49.98,50.0,2800.0,39.8583,39.8902,39.8583,39.8742,2800.0
2005-09-06 10:50:00,49.99,49.99,49.94,49.98,5800.0,39.8663,39.8663,39.8264,39.8583,5800.0
2005-09-06 11:00:00,49.96,49.97,49.95,49.95,2300.0,39.8423,39.8503,39.8344,39.8344,2300.0
2005-09-06 11:10:00,49.97,50.0,49.94,50.0,2900.0,39.8503,39.8742,39.8264,39.8742,2900.0
2005-09-06 11:20:00,49.99,49.99,49.98,49.99,28100.0,39.8663,39.8663,39.8583,39.8663,28100.0
2005-09-06 11:30:00,50.0,50.0,49.98,49.98,2600.0,39.8742,39.8742,39.8583,39.8583,2600.0
2005-09-06 11:40:00,49.94,49.96,49.91,49.96,1400.0,39.8264,39.8423,39.8025,39.8423,1400.0
2005-09-06 11:50:00,49.96,49.96,49.96,49.96,300.0,39.8423,39.8423,39.8423,39.8423,300.0
2005-09-06 12:00:00,49.95,49.96,49.95,49.96,1300.0,39.8344,39.8423,39.8344,39.8423,1300.0
2005-09-06 12:10:00,49.95,49.99,49.95,49.99,2100.0,39.8344,39.8663,39.8344,39.8663,2100.0
2005-09-06 12:20:00,50.0,50.02,49.99,50.01,7500.0,39.8742,39.8902,39.8663,39.8822,7500.0
2005-09-06 12:30:00,49.98,50.02,49.98,50.01,1500.0,39.8583,39.8902,39.8583,39.8822,1500.0
2005-09-06 12:40:00,50.0,50.01,49.98,49.98,1400.0,39.8742,39.8822,39.8583,39.8583,1400.0
2005-09-06 12:50:00,50.02,50.04,50.02,50.04,3200.0,39.8902,39.9061,39.8902,39.9061,3200.0
2005-09-06 13:00:00,50.05,50.08,50.05,50.08,800.0,39.9141,39.938,39.9141,39.938,800.0
2005-09-06 13:10:00,50.04,50.04,50.02,50.02,7700.0,39.9061,39.9061,39.8902,39.8902,7700.0
2005-09-06 13:20:00,50.04,50.05,49.98,49.98,10400.0,39.9061,39.9141,39.8583,39.8583,10400.0
2005-09-06 13:30:00,49.99,50.03,49.99,50.03,2100.0,39.8663,39.8982,39.8663,39.8982,2100.0
2005-09-06 13:40:00,50.03,50.03,49.98,50.01,3600.0,39.8982,39.8982,39.8583,39.8822,3600.0
2005-09-06 13:50:00,50.01,50.06,50.01,50.06,9400.0,39.8822,39.9221,39.8822,39.9221,9400.0
2005-09-06 14:00:00,50.02,50.09,50.02,50.07,197400.0,39.8902,39.946,39.8902,39.9301,197400.0
2005-09-06 14:10:00,50.03,50.07,50.03,50.03,4300.0,39.8982,39.9301,39.8982,39.8982,4300.0
2005-09-06 14:20:00,50.04,50.05,50.04,50.05,7000.0,39.9061,39.9141,39.9061,39.9141,7000.0
2005-09-06 14:30:00,50.03,50.05,50.03,50.04,10700.0,39.8982,39.9141,39.8982,39.9061,10700.0
2005-09-06 14:40:00,50.04,50.07,49.99,49.99,12400.0,39.9061,39.9301,39.8663,39.8663,12400.0
2005-09-06 14:50:00,50.06,50.06,50.0,50.05,1700.0,39.9221,39.9221,39.8742,39.9141,1700.0
2005-09-06 15:00:00,50.07,50.07,50.03,50.07,9600.0,39.9301,39.9301,39.8982,39.9301,9600.0
2005-09-06 15:10:00,50.05,50.1,50.04,50.1,17300.0,39.9141,39.954,39.9061,39.954,17300.0
2005-09-06 15:20:00,50.1,50.17,50.06,50.12,12900.0,39.954,40.0098,39.9221,39.9699,12900.0
2005-09-06 15:30:00,50.12,50.15,50.08,50.15,9300.0,39.9699,39.9939,39.938,39.9939,9300.0
2005-09-06 15:40:00,50.15,50.19,50.08,50.18,27300.0,39.9939,40.0258,39.938,40.0178,27300.0
2005-09-06 15:50:00,50.18,50.21,50.11,50.16,14400.0,40.0178,40.0417,39.962,40.0018,14400.0
2005-09-06 16:00:00,50.2,50.2,50.15,50.15,15500.0,40.0337,40.0337,39.9939,39.9939,15500.0
2005-09-06 16:10:00,50.15,50.15,50.15,50.15,0.0,39.9939,39.9939,39.9939,39.9939,0.0
2005-09-07 09:30:00,50.19,50.2,50.1,50.17,83500.0,40.0258,40.0337,39.954,40.0098,83500.0
2005-09-07 09:40:00,50.16,50.19,50.12,50.14,10200.0,40.0018,40.0258,39.9699,39.9859,10200.0
2005-09-07 09:50:00,50.18,50.18,50.1,50.1,8100.0,40.0178,40.0178,39.954,39.954,8100.0
2005-09-07 10:00:00,50.13,50.13,50.11,50.12,600.0,39.9779,39.9779,39.962,39.9699,600.0
2005-09-07 10:10:00,50.07,50.1,50.04,50.06,5300.0,39.9301,39.954,39.9061,39.9221,5300.0
2005-09-07 10:20:00,50.08,50.1,50.07,50.09,2200.0,39.938,39.954,39.9301,39.946,2200.0
2005-09-07 10:30:00,50.09,50.14,50.09,50.14,14100.0,39.946,39.9859,39.946,39.9859,14100.0
2005-09-07 10:40:00,50.16,50.2,50.1,50.1,3200.0,40.0018,40.0337,39.954,39.954,3200.0
2005-09-07 10:50:00,50.14,50.2,50.1,50.2,17200.0,39.9859,40.0337,39.954,40.0337,17200.0
2005-09-07 11:00:00,50.21,50.24,50.17,50.23,6300.0,40.0417,40.0656,40.0098,40.0577,6300.0
2005-09-07 11:10:00,50.22,50.22,50.15,50.21,900.0,40.0497,40.0497,39.9939,40.0417,900.0
2005-09-07 11:20:00,50.11,50.19,50.11,50.17,43900.0,39.962,40.0258,39.962,40.0098,43900.0
2005-09-07 11:30:00,50.18,50.18,50.15,50.15,9000.0,40.0178,40.0178,39.9939,39.9939,9000.0
2005-09-07 11:40:00,50.14,50.2,50.14,50.2,2700.0,39.9859,40.0337,39.9859,40.0337,2700.0
2005-09-07 11:50:00,50.19,50.2,50.18,50.18,1500.0,40.0258,40.0337,40.0178,40.0178,1500.0
2005-09-07 12:00:00,50.16,50.19,50.16,50.19,2300.0,40.0018,40.0258,40.0018,40.0258,2300.0
2005-09-07 12:10:00,50.21,50.21,50.18,50.21,1900.0,40.0417,40.0417,40.0178,40.0417,1900.0
2005-09-07 12:20:00,50.18,50.21,50.18,50.21,1600.0,40.0178,40.0417,40.0178,40.0417,1600.0
2005-09-07 12:30:00,50.2,50.22,50.19,50.22,1000.0,40.0337,40.0497,40.0258,40.0497,1000.0
2005-09-07 12:40:00,50.23,50.23,50.18,50.18,3100.0,40.0577,40.0577,40.0178,40.0178,3100.0
2005-09-07 12:50:00,50.23,50.24,50.21,50.21,2500.0,40.0577,40.0656,40.0417,40.0417,2500.0
2005-09-07 13:00:00,50.21,50.25,50.19,50.25,2600.0,40.0417,40.0736,40.0258,40.0736,2600.0
2005-09-07 13:10:00,50.26,50.3,50.26,50.3,2000.0,40.0816,40.1135,40.0816,40.1135,2000.0
2005-09-07 13:20:00,50.27,50.27,50.24,50.24,6800.0,40.0896,40.0896,40.0656,40.0656,6800.0
2005-09-07 13:30:00,50.2,50.22,50.2,50.22,3800.0,40.0337,40.0497,40.0337,40.0497,3800.0
2005-09-07 13:40:00,50.22,50.24,50.22,50.24,2800.0,40.0497,40.0656,40.0497,40.0656,2800.0
2005-09-07 13:50:00,50.24,50.27,50.24,50.27,800.0,40.0656,40.0896,40.0656,40.0896,800.0
2005-09-07 14:00:00,50.26,50.31,50.19,50.31,17600.0,40.0816,40.1215,40.0258,40.1215,17600.0
2005-09-07 14:10:00,50.26,50.28,50.22,50.22,3800.0,40.0816,40.0975,40.0497,40.0497,3800.0
2005-09-07 14:20:00,50.24,50.26,50.19,50.19,18000.0,40.0656,40.0816,40.0258,40.0258,18000.0
2005-09-07 14:30:00,50.21,50.22,50.17,50.2,5600.0,40.0417,40.0497,40.0098,40.0337,5600.0
2005-09-07 14:40:00,50.22,50.27,50.22,50.27,3800.0,40.0497,40.0896,40.0497,40.0896,3800.0
2005-09-07 14:50:00,50.27,50.28,50.27,50.28,1000.0,40.0896,40.0975,40.0896,40.0975,1000.0
2005-09-07 15:00:00,50.3,50.3,50.25,50.3,3200.0,40.1135,40.1135,40.0736,40.1135,3200.0
2005-09-07 15:10:00,50.27,50.35,50.27,50.3,2600.0,40.0896,40.1534,40.0896,40.1135,2600.0
2005-09-07 15:20:00,50.35,50.37,50.28,50.35,8800.0,40.1534,40.1693,40.0975,40.1534,8800.0
2005-09-07 15:30:00,50.35,50.35,50.26,50.32,8400.0,40.1534,40.1534,40.0816,40.1294,8400.0
2005-09-07 15:40:00,50.33,50.33,50.3,50.3,1700.0,40.1374,40.1374,40.1135,40.1135,1700.0
2005-09-07 15:50:00,50.3,50.33,50.27,50.29,3200.0,40.1135,40.1374,40.0896,40.1055,3200.0
2005-09-07 16:00:00,50.29,50.29,50.29,50.29,100.0,40.1055,40.1055,40.1055,40.1055,100.0
2005-09-07 16:10:00,50.3,50.3,50.3,50.3,1000.0,40.1135,40.1135,40.1135,40.1135,1000.0
2005-09-08 09:30:00,50.08,50.08,50.08,50.08,500.0,39.938,39.938,39.938,39.938,500.0
2005-09-08 09:40:00,50.09,50.16,50.09,50.14,18200.0,39.946,40.0018,39.946,39.9859,18200.0
2005-09-08 09:50:00,50.12,50.12,50.11,50.11,2400.0,39.9699,39.9699,39.962,39.962,2400.0
2005-09-08 10:00:00,50.1,50.16,50.1,50.15,2500.0,39.954,40.0018,39.954,39.9939,2500.0
2005-09-08 10:10:00,50.17,50.23,50.17,50.22,7700.0,40.0098,40.0577,40.0098,40.0497,7700.0
2005-09-08 10:20:00,50.2,50.2,50.16,50.18,6400.0,40.0337,40.0337,40.0018,40.0178,6400.0
2005-09-08 10:30:00,50.18,50.3,50.18,50.3,8300.0,40.0178,40.1135,40.0178,40.1135,8300.0
2005-09-08 10:40:00,50.34,50.34,50.28,50.28,3100.0,40.1454,40.1454,40.0975,40.0975,3100.0
2005-09-08 10:50:00,50.27,50.28,50.22,50.24,3000.0,40.0896,40.0975,40.0497,40.0656,3000.0
2005-09-08 11:00:00,50.24,50.27,50.2,50.25,5700.0,40.0656,40.0896,40.0337,40.0736,5700.0
2005-09-08 11:10:00,50.26,50.26,50.2,50.23,13700.0,40.0816,40.0816,40.0337,40.0577,13700.0
2005-09-08 11:20:00,50.22,50.29,50.22,50.24,12700.0,40.0497,40.1055,40.0497,40.0656,12700.0
2005-09-08 11:30:00,50.28,50.33,50.25,50.29,4200.0,40.0975,40.1374,40.0736,40.1055,4200.0
2005-09-08 11:40:00,50.3,50.32,50.28,50.3,4900.0,40.1135,40.1294,40.0975,40.1135,4900.0
2005-09-08 11:50:00,50.3,50.34,50.29,50.3,3500.0,40.1135,40.1454,40.1055,40.1135,3500.0
2005-09-08 12:00:00,50.28,50.32,50.26,50.31,4700.0,40.0975,40.1294,40.0816,40.1215,4700.0
2005-09-08 12:10:00,50.3,50.31,50.26,50.28,5600.0,40.1135,40.1215,40.0816,40.0975,5600.0
2005-09-08 12:20:00,50.28,50.33,50.27,50.28,8300.0,40.0975,40.1374,40.0896,40.0975,8300.0
2005-09-08 12:30:00,50.28,50.33,50.24,50.29,3900.0,40.0975,40.1374,40.0656,40.1055,3900.0
2005-09-08 12:40:00,50.29,50.29,50.26,50.29,1300.0,40.1055,40.1055,40.0816,40.1055,1300.0
2005-09-08 12:50:00,50.29,50.3,50.27,50.29,1900.0,40.1055,40.1135,40.0896,40.1055,1900.0
2005-09-08 13:00:00,50.29,50.29,50.26,50.26,9000.0,40.1055,40.1055,40.0816,40.0816,9000.0
2005-09-08 13:10:00,50.29,50.29,50.25,50.25,1600.0,40.1055,40.1055,40.0736,40.0736,1600.0
2005-09-08 13:20:00,50.29,50.29,50.26,50.28,2800.0,40.1055,40.1055,40.0816,40.0975,2800.0
2005-09-08 13:30:00,50.25,50.29,50.25,50.28,4800.0,40.0736,40.1055,40.0736,40.0975,4800.0
2005-09-08 13:40:00,50.28,50.28,50.21,50.25,3700.0,40.0975,40.0975,40.0417,40.0736,3700.0
2005-09-08 13:50:00,50.22,50.24,50.2,50.24,5100.0,40.0497,40.0656,40.0337,40.0656,5100.0
2005-09-08 14:00:00,50.26,50.26,50.22,50.24,900.0,40.0816,40.0816,40.0497,40.0656,900.0
2005-09-08 14:10:00,50.22,50.22,50.15,50.15,1800.0,40.0497,40.0497,39.9939,39.9939,1800.0
2005-09-08 14:20:00,50.2,50.2,50.12,50.13,9700.0,40.0337,40.0337,39.9699,39.9779,9700.0
2005-09-08 14:30:00,50.14,50.17,50.13,50.17,8400.0,39.9859,40.0098,39.9779,40.0098,8400.0
2005-09-08 14:40:00,50.16,50.21,50.14,50.19,4300.0,40.0018,40.0417,39.9859,40.0258,4300.0
2005-09-08 14:50:00,50.16,50.17,50.12,50.12,6700.0,40.0018,40.0098,39.9699,39.9699,6700.0
2005-09-08 15:00:00,50.06,50.11,50.05,50.11,2300.0,39.9221,39.962,39.9141,39.962,2300.0
2005-09-08 15:10:00,50.11,50.11,50.07,50.07,2700.0,39.962,39.962,39.9301,39.9301,2700.0
2005-09-08 15:20:00,50.05,50.1,50.05,50.07,1600.0,39.9141,39.954,39.9141,39.9301,1600.0
2005-09-08 15:30:00,50.07,50.16,50.07,50.11,25400.0,39.9301,40.0018,39.9301,39.962,25400.0
2005-09-08 15:40:00,50.15,50.15,50.08,50.1,8300.0,39.9939,39.9939,39.938,39.954,8300.0
2005-09-08 15:50:00,50.15,50.17,50.11,50.13,8500.0,39.9939,40.0098,39.962,39.9779,8500.0
2005-09-08 16:00:00,50.13,50.13,50.13,50.13,2500.0,39.9779,39.9779,39.9779,39.9779,2500.0
2005-09-08 16:10:00,50.13,50.13,50.13,50.13,0.0,39.9779,39.9779,39.9779,39.9779,0.0
2005-09-09 09:30:00,50.31,50.31,50.17,50.27,24200.0,40.1215,40.1215,40.0098,40.0896,24200.0
2005-09-09 09:40:00,50.3,50.31,50.24,50.25,3400.0,40.1135,40.1215,40.0656,40.0736,3400.0
2005-09-09 09:50:00,50.25,50.25,50.15,50.23,67200.0,40.0736,40.0736,39.9939,40.0577,67200.0
2005-09-09 10:00:00,50.2,50.25,50.16,50.22,114000.0,40.0337,40.0736,40.0018,40.0497,114000.0
2005-09-09 10:10:00,50.2,50.3,50.2,50.26,35900.0,40.0337,40.1135,40.0337,40.0816,35900.0
2005-09-09 10:20:00,50.26,50.28,50.24,50.28,3000.0,40.0816,40.0975,40.0656,40.0975,3000.0
2005-09-09 10:30:00,50.26,50.27,50.25,50.26,2000.0,40.0816,40.0896,40.0736,40.0816,2000.0
2005-09-09 10:40:00,50.22,50.22,50.22,50.22,4100.0,40.0497,40.0497,40.0497,40.0497,4100.0
2005-09-09 10:50:00,50.22,50.27,50.22,50.24,9200.0,40.0497,40.0896,40.0497,40.0656,9200.0
2005-09-09 11:00:00,50.28,50.28,50.2,50.25,8500.0,40.0975,40.0975,40.0337,40.0736,8500.0
2005-09-09 11:10:00,50.29,50.3,50.21,50.28,2600.0,40.1055,40.1135,40.0417,40.0975,2600.0
2005-09-09 11:20:00,50.24,50.34,50.24,50.32,6200.0,40.0656,40.1454,40.0656,40.1294,6200.0
2005-09-09 11:30:00,50.35,50.35,50.32,50.32,1900.0,40.1534,40.1534,40.1294,40.1294,1900.0
2005-09-09 11:40:00,50.33,50.43,50.33,50.41,3000.0,40.1374,40.2172,40.1374,40.2012,3000.0
2005-09-09 11:50:00,50.42,50.42,50.36,50.41,4200.0,40.2092,40.2092,40.1613,40.2012,4200.0
2005-09-09 12:00:00,50.46,50.48,50.41,50.42,5400.0,40.2411,40.257,40.2012,40.2092,5400.0
2005-09-09 12:10:00,50.39,50.44,50.39,50.44,3200.0,40.1853,40.2251,40.1853,40.2251,3200.0
2005-09-09 12:20:00,50.45,50.47,50.43,50.43,700.0,40.2331,40.2491,40.2172,40.2172,700.0
2005-09-09 12:30:00,50.47,50.47,50.43,50.46,8200.0,40.2491,40.2491,40.2172,40.2411,8200.0
2005-09-09 12:40:00,50.42,50.45,50.4,50.45,5100.0,40.2092,40.2331,40.1932,40.2331,5100.0
2005-09-09 12:50:00,50.45,50.46,50.45,50.45,1300.0,40.2331,40.2411,40.2331,40.2331,1300.0
2005-09-09 13:00:00,50.44,50.45,50.4,50.43,14100.0,40.2251,40.2331,40.1932,40.2172,14100.0
2005-09-09 13:10:00,50.43,50.46,50.43,50.44,3000.0,40.2172,40.2411,40.2172,40.2251,3000.0
2005-09-09 13:20:00,50.45,50.49,50.44,50.46,1900.0,40.2331,40.265,40.2251,40.2411,1900.0
2005-09-09 13:30:00,50.48,50.48,50.45,50.47,3400.0,40.257,40.257,40.2331,40.2491,3400.0
2005-09-09 13:40:00,50.48,50.5,50.47,50.47,7600.0,40.257,40.273,40.2491,40.2491,7600.0
2005-09-09 13:50:00,50.5,50.51,50.45,50.45,3600.0,40.273,40.281,40.2331,40.2331,3600.0
2005-09-09 14:00:00,50.48,50.49,50.45,50.45,4400.0,40.257,40.265,40.2331,40.2331,4400.0
2005-09-09 14:10:00,50.45,50.47,50.45,50.46,1600.0,40.2331,40.2491,40.2331,40.2411,1600.0
2005-09-09 14:20:00,50.46,50.49,50.44,50.49,4800.0,40.2411,40.265,40.2251,40.265,4800.0
2005-09-09 14:30:00,50.48,50.48,50.46,50.46,4200.0,40.257,40.257,40.2411,40.2411,4200.0
2005-09-09 14:40:00,50.46,50.47,50.43,50.47,3200.0,40.2411,40.2491,40.2172,40.2491,3200.0
2005-09-09 14:50:00,50.47,50.48,50.44,50.47,4900.0,40.2491,40.257,40.2251,40.2491,4900.0
2005-09-09 15:00:00,50.47,50.47,50.42,50.42,5700.0,40.2491,40.2491,40.2092,40.2092,5700.0
2005-09-09 15:10:00,50.4,50.45,50.39,50.4,25300.0,40.1932,40.2331,40.1853,40.1932,25300.0
2005-09-09 15:20:00,50.43,50.48,50.43,50.48,6100.0,40.2172,40.257,40.2172,40.257,6100.0
2005-09-09 15:30:00,50.48,50.49,50.43,50.43,5200.0,40.257,40.265,40.2172,40.2172,5200.0
2005-09-09 15:40:00,50.48,50.48,50.44,50.44,16700.0,40.257,40.257,40.2251,40.2251,16700.0
2005-09-09 15:50:00,50.48,50.48,50.43,50.45,15200.0,40.257,40.257,40.2172,40.2331,15200.0
2005-09-09 16:00:00,50.45,50.45,50.45,50.45,0.0,40.2331,40.2331,40.2331,40.2331,0.0
2005-09-09 16:10:00,50.45,50.45,50.45,50.45,0.0,40.2331,40.2331,40.2331,40.2331,0.0
2005-09-12 09:30:00,50.42,50.5,50.39,50.4,26200.0,40.2092,40.273,40.1853,40.1932,26200.0
2005-09-12 09:40:00,50.4,50.5,50.4,50.42,10100.0,40.1932,40.273,40.1932,40.2092,10100.0
2005-09-12 09:50:00,50.43,50.5,50.43,50.5,3700.0,40.2172,40.273,40.2172,40.273,3700.0
2005-09-12 10:00:00,50.49,50.49,50.47,50.47,700.0,40.265,40.265,40.2491,40.2491,700.0
2005-09-12 10:10:00,50.45,50.48,50.42,50.43,3000.0,40.2331,40.257,40.2092,40.2172,3000.0
2005-09-12 10:20:00,50.4,50.46,50.4,50.46,26300.0,40.1932,40.2411,40.1932,40.2411,26300.0
2005-09-12 10:30:00,50.46,50.46,50.35,50.42,9800.0,40.2411,40.2411,40.1534,40.2092,9800.0
2005-09-12 10:40:00,50.45,50.49,50.42,50.46,6400.0,40.2331,40.265,40.2092,40.2411,6400.0
2005-09-12 10:50:00,50.47,50.47,50.44,50.44,800.0,40.2491,40.2491,40.2251,40.2251,800.0
2005-09-12 11:00:00,50.48,50.48,50.42,50.42,2400.0,40.257,40.257,40.2092,40.2092,2400.0
2005-09-12 11:10:00,50.45,50.46,50.43,50.43,1800.0,40.2331,40.2411,40.2172,40.2172,1800.0
2005-09-12 11:20:00,50.44,50.52,50.42,50.47,15100.0,40.2251,40.2889,40.2092,40.2491,15100.0
2005-09-12 11:30:00,50.49,50.51,50.44,50.5,1700.0,40.265,40.281,40.2251,40.273,1700.0
2005-09-12 11:40:00,50.49,50.49,50.43,50.48,6300.0,40.265,40.265,40.2172,40.257,6300.0
2005-09-12 11:50:00,50.44,50.47,50.44,50.46,10400.0,40.2251,40.2491,40.2251,40.2411,10400.0
2005-09-12 12:00:00,50.46,50.49,50.43,50.49,6200.0,40.2411,40.265,40.2172,40.265,6200.0
2005-09-12 12:10:00,50.49,50.5,50.47,50.47,1500.0,40.265,40.273,40.2491,40.2491,1500.0
2005-09-12 12:20:00,50.49,50.55,50.49,50.55,1400.0,40.265,40.3129,40.265,40.3129,1400.0
2005-09-12 12:30:00,50.55,50.55,50.46,50.47,116200.0,40.3129,40.3129,40.2411,40.2491,116200.0
2005-09-12 12:40:00,50.47,50.51,50.47,50.51,107900.0,40.2491,40.281,40.2491,40.281,107900.0
2005-09-12 12:50:00,50.48,50.5,50.47,50.5,97900.0,40.257,40.273,40.2491,40.273,97900.0
2005-09-12 13:00:00,50.47,50.5,50.47,50.5,32400.0,40.2491,40.273,40.2491,40.273,32400.0
2005-09-12 13:10:00,50.5,50.5,50.48,50.5,55100.0,40.273,40.273,40.257,40.273,55100.0
2005-09-12 13:20:00,50.5,50.53,50.48,50.49,46300.0,40.273,40.2969,40.257,40.265,46300.0
2005-09-12 13:30:00,50.49,50.5,50.49,50.5,1700.0,40.265,40.273,40.265,40.273,1700.0
2005-09-12 13:40:00,50.5,50.54,50.49,50.51,33600.0,40.273,40.3049,40.265,40.281,33600.0
2005-09-12 13:50:00,50.5,50.5,50.44,50.44,26500.0,40.273,40.273,40.2251,40.2251,26500.0
2005-09-12 14:00:00,50.43,50.48,50.43,50.47,5200.0,40.2172,40.257,40.2172,40.2491,5200.0
2005-09-12 14:10:00,50.47,50.48,50.46,50.46,12600.0,40.2491,40.257,40.2411,40.2411,12600.0
2005-09-12 14:20:00,50.49,50.49,50.45,50.47,600.0,40.265,40.265,40.2331,40.2491,600.0
2005-09-12 14:30:00,50.47,50.47,50.44,50.44,31100.0,40.2491,40.2491,40.2251,40.2251,31100.0
2005-09-12 14:40:00,50.47,50.49,50.44,50.48,70300.0,40.2491,40.265,40.2251,40.257,70300.0
2005-09-12 14:50:00,50.44,50.52,50.44,50.52,75900.0,40.2251,40.2889,40.2251,40.2889,75900.0
2005-09-12 15:00:00,50.51,50.52,50.47,50.47,15800.0,40.281,40.2889,40.2491,40.2491,15800.0
2005-09-12 15:10:00,50.49,50.52,50.45,50.51,24400.0,40.265,40.2889,40.2331,40.281,24400.0
2005-09-12 15:20:00,50.51,50.52,50.49,50.51,3000.0,40.281,40.2889,40.265,40.281,3000.0
2005-09-12 15:30:00,50.5,50.54,50.5,50.54,7700.0,40.273,40.3049,40.273,40.3049,7700.0
2005-09-12 15:40:00,50.51,50.52,50.46,50.5,4200.0,40.281,40.2889,40.2411,40.273,4200.0
2005-09-12 15:50:00,50.5,50.5,50.41,50.41,13400.0,40.273,40.273,40.2012,40.2012,13400.0
2005-09-12 16:00:00,50.41,50.41,50.41,50.41,0.0,40.2012,40.2012,40.2012,40.2012,0.0
2005-09-12 16:10:00,50.41,50.41,50.41,50.41,0.0,40.2012,40.2012,40.2012,40.2012,0.0
2005-09-13 09:30:00,50.44,50.83,50.31,50.31,151500.0,40.2251,40.5362,40.1215,40.1215,151500.0
2005-09-13 09:40:00,50.32,50.32,50.27,50.27,5700.0,40.1294,40.1294,40.0896,40.0896,5700.0
2005-09-13 09:50:00,50.3,50.31,50.26,50.28,70400.0,40.1135,40.1215,40.0816,40.0975,70400.0
2005-09-13 10:00:00,50.28,50.28,50.22,50.26,27100.0,40.0975,40.0975,40.0497,40.0816,27100.0
2005-09-13 10:10:00,50.26,50.31,50.25,50.3,43800.0,40.0816,40.1215,40.0736,40.1135,43800.0
2005-09-13 10:20:00,50.3,50.31,50.28,50.31,5000.0,40.1135,40.1215,40.0975,40.1215,5000.0
2005-09-13 10:30:00,50.28,50.31,50.26,50.26,5500.0,40.0975,40.1215,40.0816,40.0816,5500.0
2005-09-13 10:40:00,50.29,50.29,50.2,50.23,6700.0,40.1055,40.1055,40.0337,40.0577,6700.0
2005-09-13 10:50:00,50.22,50.22,50.19,50.2,4100.0,40.0497,40.0497,40.0258,40.0337,4100.0
2005-09-13 11:00:00,50.16,50.21,50.14,50.15,7100.0,40.0018,40.0417,39.9859,39.9939,7100.0
2005-09-13 11:10:00,50.15,50.18,50.08,50.18,11400.0,39.9939,40.0178,39.938,40.0178,11400.0
2005-09-13 11:20:00,50.18,50.19,50.15,50.15,3300.0,40.0178,40.0258,39.9939,39.9939,3300.0
2005-09-13 11:30:00,50.17,50.21,50.14,50.19,8800.0,40.0098,40.0417,39.9859,40.0258,8800.0
2005-09-13 11:40:00,50.21,50.21,50.17,50.18,3600.0,40.0417,40.0417,40.0098,40.0178,3600.0
2005-09-13 11:50:00,50.19,50.19,50.15,50.15,9700.0,40.0258,40.0258,39.9939,39.9939,9700.0
2005-09-13 12:00:00,50.17,50.17,50.13,50.16,2300.0,40.0098,40.0098,39.9779,40.0018,2300.0
2005-09-13 12:10:00,50.15,50.16,50.12,50.16,1600.0,39.9939,40.0018,39.9699,40.0018,1600.0
2005-09-13 12:20:00,50.13,50.2,50.13,50.2,13300.0,39.9779,40.0337,39.9779,40.0337,13300.0
2005-09-13 12:30:00,50.2,50.21,50.18,50.21,1600.0,40.0337,40.0417,40.0178,40.0417,1600.0
2005-09-13 12:40:00,50.21,50.22,50.19,50.22,7200.0,40.0417,40.0497,40.0258,40.0497,7200.0
2005-09-13 12:50:00,50.26,50.27,50.22,50.27,900.0,40.0816,40.0896,40.0497,40.0896,900.0
2005-09-13 13:00:00,50.26,50.31,50.25,50.3,4500.0,40.0816,40.1215,40.0736,40.1135,4500.0
2005-09-13 13:10:00,50.24,50.3,50.24,50.27,16700.0,40.0656,40.1135,40.0656,40.0896,16700.0
2005-09-13 13:20:00,50.27,50.27,50.26,50.27,4500.0,40.0896,40.0896,40.0816,40.0896,4500.0
2005-09-13 13:30:00,50.29,50.29,50.28,50.28,1300.0,40.1055,40.1055,40.0975,40.0975,1300.0
2005-09-13 13:40:00,50.31,50.33,50.27,50.27,4700.0,40.1215,40.1374,40.0896,40.0896,4700.0
2005-09-13 13:50:00,50.28,50.28,50.25,50.28,10200.0,40.0975,40.0975,40.0736,40.0975,10200.0
2005-09-13 14:00:00,50.27,50.32,50.26,50.32,2300.0,40.0896,40.1294,40.0816,40.1294,2300.0
2005-09-13 14:10:00,50.36,50.43,50.35,50.43,29200.0,40.1613,40.2172,40.1534,40.2172,29200.0
2005-09-13 14:20:00,50.45,50.45,50.39,50.39,1800.0,40.2331,40.2331,40.1853,40.1853,1800.0
2005-09-13 14:30:00,50.39,50.41,50.37,50.37,1300.0,40.1853,40.2012,40.1693,40.1693,1300.0
2005-09-13 14:40:00,50.4,50.4,50.36,50.39,700.0,40.1932,40.1932,40.1613,40.1853,700.0
2005-09-13 14:50:00,50.36,50.38,50.35,50.37,6300.0,40.1613,40.1773,40.1534,40.1693,6300.0
2005-09-13 15:00:00,50.36,50.36,50.27,50.27,3100.0,40.1613,40.1613,40.0896,40.0896,3100.0
2005-09-13 15:10:00,50.26,50.29,50.22,50.29,6700.0,40.0816,40.1055,40.0497,40.1055,6700.0
2005-09-13 15:20:00,50.29,50.29,50.19,50.27,7400.0,40.1055,40.1055,40.0258,40.0896,7400.0
2005-09-13 15:30:00,50.27,50.3,50.25,50.29,2100.0,40.0896,40.1135,40.0736,40.1055,2100.0
2005-09-13 15:40:00,50.26,50.26,50.17,50.2,10600.0,40.0816,40.0816,40.0098,40.0337,10600.0
2005-09-13 15:50:00,50.22,50.22,50.13,50.19,6500.0,40.0497,40.0497,39.9779,40.0258,6500.0
2005-09-13 16:00:00,50.2,50.2,50.2,50.2,500.0,40.0337,40.0337,40.0337,40.0337,500.0
2005-09-13 16:10:00,50.2,50.2,50.2,50.2,0.0,40.0337,40.0337,40.0337,40.0337,0.0
2005-09-14 09:30:00,50.25,50.3,50.23,50.23,28200.0,40.0736,40.1135,40.0577,40.0577,28200.0
2005-09-14 09:40:00,50.19,50.2,50.12,50.12,84400.0,40.0258,40.0337,39.9699,39.9699,84400.0
2005-09-14 09:50:00,50.12,50.15,50.12,50.14,15400.0,39.9699,39.9939,39.9699,39.9859,15400.0
2005-09-14 10:00:00,50.11,50.13,50.1,50.1,13000.0,39.962,39.9779,39.954,39.954,13000.0
2005-09-14 10:10:00,50.18,50.18,50.14,50.14,300.0,40.0178,40.0178,39.9859,39.9859,300.0
2005-09-14 10:20:00,50.15,50.15,50.09,50.1,1900.0,39.9939,39.9939,39.946,39.954,1900.0
2005-09-14 10:30:00,50.08,50.09,50.07,50.08,1700.0,39.938,39.946,39.9301,39.938,1700.0
2005-09-14 10:40:00,50.18,50.18,50.1,50.13,1100.0,40.0178,40.0178,39.954,39.9779,1100.0
2005-09-14 10:50:00,50.15,50.15,50.12,50.15,1000.0,39.9939,39.9939,39.9699,39.9939,1000.0
2005-09-14 11:00:00,50.12,50.14,50.12,50.14,4400.0,39.9699,39.9859,39.9699,39.9859,4400.0
2005-09-14 11:10:00,50.17,50.17,50.16,50.16,800.0,40.0098,40.0098,40.0018,40.0018,800.0
2005-09-14 11:20:00,50.15,50.16,50.15,50.16,1100.0,39.9939,40.0018,39.9939,40.0018,1100.0
2005-09-14 11:30:00,50.18,50.22,50.17,50.21,4000.0,40.0178,40.0497,40.0098,40.0417,4000.0
2005-09-14 11:40:00,50.19,50.22,50.15,50.15,1200.0,40.0258,40.0497,39.9939,39.9939,1200.0
2005-09-14 11:50:00,50.16,50.16,50.15,50.16,1400.0,40.0018,40.0018,39.9939,40.0018,1400.0
2005-09-14 12:00:00,50.15,50.18,50.15,50.16,17800.0,39.9939,40.0178,39.9939,40.0018,17800.0
2005-09-14 12:10:00,50.18,50.19,50.17,50.17,1500.0,40.0178,40.0258,40.0098,40.0098,1500.0
2005-09-14 12:20:00,50.15,50.17,50.14,50.14,6600.0,39.9939,40.0098,39.9859,39.9859,6600.0
2005-09-14 12:30:00,50.12,50.14,50.12,50.12,1100.0,39.9699,39.9859,39.9699,39.9699,1100.0
2005-09-14 12:40:00,50.12,50.13,50.12,50.13,1200.0,39.9699,39.9779,39.9699,39.9779,1200.0
2005-09-14 12:50:00,50.13,50.16,50.12,50.15,3700.0,39.9779,40.0018,39.9699,39.9939,3700.0
2005-09-14 13:00:00,50.15,50.2,50.13,50.18,25500.0,39.9939,40.0337,39.9779,40.0178,25500.0
2005-09-14 13:10:00,50.18,50.18,50.16,50.16,1200.0,40.0178,40.0178,40.0018,40.0018,1200.0
2005-09-14 13:20:00,50.14,50.16,50.13,50.16,2700.0,39.9859,40.0018,39.9779,40.0018,2700.0
2005-09-14 13:30:00,50.16,50.16,50.12,50.12,15500.0,40.0018,40.0018,39.9699,39.9699,15500.0
2005-09-14 13:40:00,50.12,50.12,50.06,50.07,2200.0,39.9699,39.9699,39.9221,39.9301,2200.0
2005-09-14 13:50:00,50.06,50.09,50.03,50.09,2000.0,39.9221,39.946,39.8982,39.946,2000.0
2005-09-14 14:00:00,50.08,50.08,50.07,50.07,12400.0,39.938,39.938,39.9301,39.9301,12400.0
2005-09-14 14:10:00,50.07,50.09,49.94,49.94,18500.0,39.9301,39.946,39.8264,39.8264,18500.0
2005-09-14 14:20:00,49.92,49.95,49.91,49.95,7600.0,39.8104,39.8344,39.8025,39.8344,7600.0
2005-09-14 14:30:00,49.95,49.97,49.92,49.92,78100.0,39.8344,39.8503,39.8104,39.8104,78100.0
2005-09-14 14:40:00,49.95,49.95,49.9,49.9,20400.0,39.8344,39.8344,39.7945,39.7945,20400.0
2005-09-14 14:50:00,49.89,49.93,49.89,49.91,7400.0,39.7865,39.8184,39.7865,39.8025,7400.0
2005-09-14 15:00:00,49.91,49.91,49.81,49.85,9200.0,39.8025,39.8025,39.7227,39.7546,9200.0
2005-09-14 15:10:00,49.83,49.83,49.75,49.79,5500.0,39.7387,39.7387,39.6749,39.7068,5500.0
2005-09-14 15:20:00,49.8,49.85,49.79,49.85,5000.0,39.7148,39.7546,39.7068,39.7546,5000.0
2005-09-14 15:30:00,49.85,49.87,49.83,49.86,7300.0,39.7546,39.7706,39.7387,39.7626,7300.0
2005-09-14 15:40:00,49.88,49.9,49.86,49.86,8300.0,39.7785,39.7945,39.7626,39.7626,8300.0
2005-09-14 15:50:00,49.86,49.86,49.82,49.82,4200.0,39.7626,39.7626,39.7307,39.7307,4200.0
2005-09-14 16:00:00,49.8,49.8,49.8,49.8,1600.0,39.7148,39.7148,39.7148,39.7148,1600.0
2005-09-14 16:10:00,49.8,49.8,49.8,49.8,0.0,39.7148,39.7148,39.7148,39.7148,0.0
2005-09-15 09:30:00,49.94,50.1,49.94,50.03,12300.0,39.8264,39.954,39.8264,39.8982,12300.0
2005-09-15 09:40:00,50.02,50.02,49.98,49.98,600.0,39.8902,39.8902,39.8583,39.8583,600.0
2005-09-15 09:50:00,49.94,49.94,49.91,49.94,2500.0,39.8264,39.8264,39.8025,39.8264,2500.0
2005-09-15 10:00:00,49.91,49.92,49.84,49.85,1800.0,39.8025,39.8104,39.7466,39.7546,1800.0
2005-09-15 10:10:00,49.88,49.89,49.84,49.85,9400.0,39.7785,39.7865,39.7466,39.7546,9400.0
2005-09-15 10:20:00,49.85,49.87,49.85,49.85,8500.0,39.7546,39.7706,39.7546,39.7546,8500.0
2005-09-15 10:30:00,49.86,49.87,49.83,49.83,9600.0,39.7626,39.7706,39.7387,39.7387,9600.0
2005-09-15 10:40:00,49.83,49.84,49.76,49.76,7300.0,39.7387,39.7466,39.6829,39.6829,7300.0
2005-09-15 10:50:00,49.77,49.88,49.75,49.84,17500.0,39.6908,39.7785,39.6749,39.7466,17500.0
2005-09-15 11:00:00,49.84,49.84,49.8,49.81,3900.0,39.7466,39.7466,39.7148,39.7227,3900.0
2005-09-15 11:10:00,49.81,49.81,49.76,49.79,4700.0,39.7227,39.7227,39.6829,39.7068,4700.0
2005-09-15 11:20:00,49.8,49.85,49.8,49.84,4600.0,39.7148,39.7546,39.7148,39.7466,4600.0
2005-09-15 11:30:00,49.81,49.84,49.81,49.84,2700.0,39.7227,39.7466,39.7227,39.7466,2700.0
2005-09-15 11:40:00,49.88,49.88,49.83,49.83,400.0,39.7785,39.7785,39.7387,39.7387,400.0
2005-09-15 11:50:00,49.83,49.84,49.79,49.79,3400.0,39.7387,39.7466,39.7068,39.7068,3400.0
2005-09-15 12:00:00,49.77,49.8,49.69,49.7,6100.0,39.6908,39.7148,39.627,39.635,6100.0
2005-09-15 12:10:00,49.7,49.75,49.69,49.75,3900.0,39.635,39.6749,39.627,39.6749,3900.0
2005-09-15 12:20:00,49.74,49.76,49.7,49.76,73000.0,39.6669,39.6829,39.635,39.6829,73000.0
2005-09-15 12:30:00,49.76,49.78,49.73,49.74,5500.0,39.6829,39.6988,39.6589,39.6669,5500.0
2005-09-15 12:40:00,49.75,49.75,49.71,49.71,3300.0,39.6749,39.6749,39.643,39.643,3300.0
2005-09-15 12:50:00,49.75,49.75,49.71,49.75,5200.0,39.6749,39.6749,39.643,39.6749,5200.0
2005-09-15 13:00:00,49.75,49.82,49.75,49.77,11200.0,39.6749,39.7307,39.6749,39.6908,11200.0
2005-09-15 13:10:00,49.84,49.86,49.82,49.84,6400.0,39.7466,39.7626,39.7307,39.7466,6400.0
2005-09-15 13:20:00,49.82,49.83,49.76,49.76,2400.0,39.7307,39.7387,39.6829,39.6829,2400.0
2005-09-15 13:30:00,49.76,49.82,49.76,49.82,8700.0,39.6829,39.7307,39.6829,39.7307,8700.0
2005-09-15 13:40:00,49.79,49.84,49.79,49.83,8400.0,39.7068,39.7466,39.7068,39.7387,8400.0
2005-09-15 13:50:00,49.83,49.86,49.78,49.78,3400.0,39.7387,39.7626,39.6988,39.6988,3400.0
2005-09-15 14:00:00,49.75,49.79,49.74,49.74,21400.0,39.6749,39.7068,39.6669,39.6669,21400.0
2005-09-15 14:10:00,49.78,49.79,49.73,49.76,2300.0,39.6988,39.7068,39.6589,39.6829,2300.0
2005-09-15 14:20:00,49.76,49.76,49.75,49.75,300.0,39.6829,39.6829,39.6749,39.6749,300.0
2005-09-15 14:30:00,49.77,49.82,49.77,49.8,8800.0,39.6908,39.7307,39.6908,39.7148,8800.0
2005-09-15 14:40:00,49.78,49.83,49.77,49.81,9200.0,39.6988,39.7387,39.6908,39.7227,9200.0
2005-09-15 14:50:00,49.82,49.83,49.79,49.82,12800.0,39.7307,39.7387,39.7068,39.7307,12800.0
2005-09-15 15:00:00,49.79,49.82,49.75,49.8,10600.0,39.7068,39.7307,39.6749,39.7148,10600.0
2005-09-15 15:10:00,49.81,49.82,49.77,49.78,18700.0,39.7227,39.7307,39.6908,39.6988,18700.0
2005-09-15 15:20:00,49.79,49.8,49.72,49.8,13100.0,39.7068,39.7148,39.651,39.7148,13100.0
2005-09-15 15:30:00,49.79,49.79,49.75,49.79,23900.0,39.7068,39.7068,39.6749,39.7068,23900.0
2005-09-15 15:40:00,49.8,49.83,49.74,49.82,18700.0,39.7148,39.7387,39.6669,39.7307,18700.0
2005-09-15 15:50:00,49.81,49.85,49.77,49.77,14900.0,39.7227,39.7546,39.6908,39.6908,14900.0
2005-09-15 16:00:00,49.78,49.85,49.74,49.74,26700.0,39.6988,39.7546,39.6669,39.6669,26700.0
2005-09-15 16:10:00,49.74,49.74,49.74,49.74,400.0,39.6669,39.6669,39.6669,39.6669,400.0
2005-09-16 09:30:00,49.9,50.06,49.9,50.0,28500.0,39.7945,39.9221,39.7945,39.8742,28500.0
2005-09-16 09:40:00,49.95,50.0,49.9,49.95,9900.0,39.8344,39.8742,39.7945,39.8344,9900.0
2005-09-16 09:50:00,49.92,49.92,49.88,49.9,3500.0,39.8104,39.8104,39.7785,39.7945,3500.0
2005-09-16 10:00:00,49.89,49.97,49.88,49.96,17800.0,39.7865,39.8503,39.7785,39.8423,17800.0
2005-09-16 10:10:00,49.97,50.02,49.97,50.0,5200.0,39.8503,39.8902,39.8503,39.8742,5200.0
2005-09-16 10:20:00,49.99,49.99,49.95,49.97,1800.0,39.8663,39.8663,39.8344,39.8503,1800.0
2005-09-16 10:30:00,49.97,49.97,49.93,49.93,5100.0,39.8503,39.8503,39.8184,39.8184,5100.0
2005-09-16 10:40:00,49.95,49.97,49.94,49.95,16900.0,39.8344,39.8503,39.8264,39.8344,16900.0
2005-09-16 10:50:00,49.97,49.97,49.91,49.92,18100.0,39.8503,39.8503,39.8025,39.8104,18100.0
2005-09-16 11:00:00,49.88,49.91,49.88,49.89,5800.0,39.7785,39.8025,39.7785,39.7865,5800.0
2005-09-16 11:10:00,49.89,49.92,49.84,49.88,2400.0,39.7865,39.8104,39.7466,39.7785,2400.0
2005-09-16 11:20:00,49.88,49.91,49.84,49.91,3200.0,39.7785,39.8025,39.7466,39.8025,3200.0
2005-09-16 11:30:00,49.88,49.89,49.85,49.87,2000.0,39.7785,39.7865,39.7546,39.7706,2000.0
2005-09-16 11:40:00,49.87,49.9,49.87,49.9,6400.0,39.7706,39.7945,39.7706,39.7945,6400.0
2005-09-16 11:50:00,49.89,49.89,49.84,49.87,9000.0,39.7865,39.7865,39.7466,39.7706,9000.0
2005-09-16 12:00:00,49.88,49.88,49.82,49.82,1700.0,39.7785,39.7785,39.7307,39.7307,1700.0
2005-09-16 12:10:00,49.79,49.8,49.78,49.8,8100.0,39.7068,39.7148,39.6988,39.7148,8100.0
2005-09-16 12:20:00,49.8,49.8,49.77,49.8,2200.0,39.7148,39.7148,39.6908,39.7148,2200.0
2005-09-16 12:30:00,49.79,49.8,49.78,49.78,400.0,39.7068,39.7148,39.6988,39.6988,400.0
2005-09-16 12:40:00,49.79,49.88,49.79,49.88,2100.0,39.7068,39.7785,39.7068,39.7785,2100.0
2005-09-16 12:50:00,49.83,49.86,49.83,49.86,4100.0,39.7387,39.7626,39.7387,39.7626,4100.0
2005-09-16 13:00:00,49.83,49.85,49.82,49.83,3900.0,39.7387,39.7546,39.7307,39.7387,3900.0
2005-09-16 13:10:00,49.82,49.87,49.82,49.87,3300.0,39.7307,39.7706,39.7307,39.7706,3300.0
2005-09-16 13:20:00,49.84,49.86,49.82,49.85,15100.0,39.7466,39.7626,39.7307,39.7546,15100.0
2005-09-16 13:30:00,49.87,49.87,49.85,49.85,11200.0,39.7706,39.7706,39.7546,39.7546,11200.0
2005-09-16 13:40:00,49.85,49.89,49.85,49.89,7000.0,39.7546,39.7865,39.7546,39.7865,7000.0
2005-09-16 13:50:00,49.91,49.91,49.86,49.86,2000.0,39.8025,39.8025,39.7626,39.7626,2000.0
2005-09-16 14:00:00,49.93,49.93,49.87,49.91,600.0,39.8184,39.8184,39.7706,39.8025,600.0
2005-09-16 14:10:00,49.91,49.91,49.87,49.91,13400.0,39.8025,39.8025,39.7706,39.8025,13400.0
2005-09-16 14:20:00,49.92,49.92,49.9,49.91,2300.0,39.8104,39.8104,39.7945,39.8025,2300.0
2005-09-16 14:30:00,49.91,49.91,49.87,49.89,1500.0,39.8025,39.8025,39.7706,39.7865,1500.0
2005-09-16 14:40:00,49.9,49.91,49.86,49.91,3300.0,39.7945,39.8025,39.7626,39.8025,3300.0
2005-09-16 14:50:00,49.91,49.95,49.9,49.95,5900.0,39.8025,39.8344,39.7945,39.8344,5900.0
2005-09-16 15:00:00,49.97,50.02,49.95,50.0,17700.0,39.8503,39.8902,39.8344,39.8742,17700.0
2005-09-16 15:10:00,50.01,50.05,49.99,50.05,6300.0,39.8822,39.9141,39.8663,39.9141,6300.0
2005-09-16 15:20:00,50.03,50.05,50.0,50.03,7900.0,39.8982,39.9141,39.8742,39.8982,7900.0
2005-09-16 15:30:00,50.02,50.05,50.0,50.01,3800.0,39.8902,39.9141,39.8742,39.8822,3800.0
2005-09-16 15:40:00,50.01,50.1,50.0,50.04,6900.0,39.8822,39.954,39.8742,39.9061,6900.0
2005-09-16 15:50:00,50.0,50.08,49.99,50.04,4800.0,39.8742,39.938,39.8663,39.9061,4800.0
2005-09-16 16:00:00,50.08,50.08,50.08,50.08,38500.0,39.938,39.938,39.938,39.938,38500.0
2005-09-16 16:10:00,50.08,50.08,50.08,50.08,0.0,39.938,39.938,39.938,39.938,0.0
2005-09-19 09:30:00,50.02,50.05,49.92,49.92,8800.0,39.8902,39.9141,39.8104,39.8104,8800.0
2005-09-19 09:40:00,49.99,49.99,49.9,49.91,5600.0,39.8663,39.8663,39.7945,39.8025,5600.0
2005-09-19 09:50:00,49.89,49.94,49.88,49.94,14500.0,39.7865,39.8264,39.7785,39.8264,14500.0
2005-09-19 10:00:00,49.94,49.94,49.85,49.86,8600.0,39.8264,39.8264,39.7546,39.7626,8600.0
2005-09-19 10:10:00,49.84,49.85,49.8,49.82,10000.0,39.7466,39.7546,39.7148,39.7307,10000.0
2005-09-19 10:20:00,49.82,49.84,49.81,49.81,3100.0,39.7307,39.7466,39.7227,39.7227,3100.0
2005-09-19 10:30:00,49.83,49.86,49.79,49.86,7300.0,39.7387,39.7626,39.7068,39.7626,7300.0
2005-09-19 10:40:00,49.88,49.88,49.8,49.8,3100.0,39.7785,39.7785,39.7148,39.7148,3100.0
2005-09-19 10:50:00,49.82,49.83,49.78,49.78,2700.0,39.7307,39.7387,39.6988,39.6988,2700.0
2005-09-19 11:00:00,49.76,49.77,49.75,49.75,4300.0,39.6829,39.6908,39.6749,39.6749,4300.0
2005-09-19 11:10:00,49.7,49.71,49.68,49.68,6400.0,39.635,39.643,39.6191,39.6191,6400.0
2005-09-19 11:20:00,49.68,49.75,49.68,49.7,2300.0,39.6191,39.6749,39.6191,39.635,2300.0
2005-09-19 11:30:00,49.73,49.73,49.63,49.67,6600.0,39.6589,39.6589,39.5792,39.6111,6600.0
2005-09-19 11:40:00,49.65,49.67,49.64,49.67,2400.0,39.5951,39.6111,39.5872,39.6111,2400.0
2005-09-19 11:50:00,49.61,49.66,49.61,49.66,82700.0,39.5632,39.6031,39.5632,39.6031,82700.0
2005-09-19 12:00:00,49.64,49.67,49.63,49.66,3200.0,39.5872,39.6111,39.5792,39.6031,3200.0
2005-09-19 12:10:00,49.69,49.71,49.68,49.68,5100.0,39.627,39.643,39.6191,39.6191,5100.0
2005-09-19 12:20:00,49.68,49.7,49.61,49.66,4500.0,39.6191,39.635,39.5632,39.6031,4500.0
2005-09-19 12:30:00,49.68,49.73,49.68,49.73,1300.0,39.6191,39.6589,39.6191,39.6589,1300.0
2005-09-19 12:40:00,49.73,49.74,49.68,49.68,800.0,39.6589,39.6669,39.6191,39.6191,800.0
2005-09-19 12:50:00,49.74,49.74,49.69,49.69,1400.0,39.6669,39.6669,39.627,39.627,1400.0
2005-09-19 13:00:00,49.7,49.75,49.68,49.7,10200.0,39.635,39.6749,39.6191,39.635,10200.0
2005-09-19 13:10:00,49.69,49.71,49.66,49.71,3200.0,39.627,39.643,39.6031,39.643,3200.0
2005-09-19 13:20:00,49.7,49.71,49.7,49.7,2200.0,39.635,39.643,39.635,39.635,2200.0
2005-09-19 13:30:00,49.69,49.73,49.69,49.73,1700.0,39.627,39.6589,39.627,39.6589,1700.0
2005-09-19 13:40:00,49.72,49.73,49.67,49.67,5500.0,39.651,39.6589,39.6111,39.6111,5500.0
2005-09-19 13:50:00,49.7,49.72,49.69,49.69,3800.0,39.635,39.651,39.627,39.627,3800.0
2005-09-19 14:00:00,49.71,49.73,49.66,49.66,40400.0,39.643,39.6589,39.6031,39.6031,40400.0
2005-09-19 14:10:00,49.66,49.66,49.64,49.64,1300.0,39.6031,39.6031,39.5872,39.5872,1300.0
2005-09-19 14:20:00,49.58,49.62,49.58,49.62,600.0,39.5393,39.5712,39.5393,39.5712,600.0
2005-09-19 14:30:00,49.61,49.64,49.6,49.64,1900.0,39.5632,39.5872,39.5553,39.5872,1900.0
2005-09-19 14:40:00,49.62,49.62,49.58,49.58,1000.0,39.5712,39.5712,39.5393,39.5393,1000.0
2005-09-19 14:50:00,49.61,49.62,49.59,49.6,1300.0,39.5632,39.5712,39.5473,39.5553,1300.0
2005-09-19 15:00:00,49.6,49.63,49.6,49.61,2400.0,39.5553,39.5792,39.5553,39.5632,2400.0
2005-09-19 15:10:00,49.6,49.6,49.6,49.6,100.0,39.5553,39.5553,39.5553,39.5553,100.0
2005-09-19 15:20:00,49.59,49.6,49.56,49.56,3000.0,39.5473,39.5553,39.5234,39.5234,3000.0
2005-09-19 15:30:00,49.54,49.63,49.54,49.61,6300.0,39.5074,39.5792,39.5074,39.5632,6300.0
2005-09-19 15:40:00,49.62,49.7,49.62,49.68,5400.0,39.5712,39.635,39.5712,39.6191,5400.0
2005-09-19 15:50:00,49.7,49.7,49.63,49.69,13000.0,39.635,39.635,39.5792,39.627,13000.0
2005-09-19 16:00:00,49.69,49.69,49.69,49.69,0.0,39.627,39.627,39.627,39.627,0.0
2005-09-19 16:10:00,49.7,49.7,49.7,49.7,2000.0,39.635,39.635,39.635,39.635,2000.0
2005-09-20 09:30:00,49.83,49.92,49.83,49.89,23100.0,39.7387,39.8104,39.7387,39.7865,23100.0
2005-09-20 09:40:00,49.85,49.87,49.85,49.85,700.0,39.7546,39.7706,39.7546,39.7546,700.0
2005-09-20 09:50:00,49.84,49.86,49.81,49.84,4500.0,39.7466,39.7626,39.7227,39.7466,4500.0
2005-09-20 10:00:00,49.81,49.87,49.81,49.86,7400.0,39.7227,39.7706,39.7227,39.7626,7400.0
2005-09-20 10:10:00,49.94,49.96,49.91,49.96,5500.0,39.8264,39.8423,39.8025,39.8423,5500.0
2005-09-20 10:20:00,49.95,49.95,49.92,49.94,4400.0,39.8344,39.8344,39.8104,39.8264,4400.0
2005-09-20 10:30:00,49.95,49.95,49.89,49.89,1100.0,39.8344,39.8344,39.7865,39.7865,1100.0
2005-09-20 10:40:00,49.88,49.88,49.88,49.88,800.0,39.7785,39.7785,39.7785,39.7785,800.0
2005-09-20 10:50:00,49.95,49.95,49.9,49.92,1200.0,39.8344,39.8344,39.7945,39.8104,1200.0
2005-09-20 11:00:00,49.91,49.93,49.91,49.93,1100.0,39.8025,39.8184,39.8025,39.8184,1100.0
2005-09-20 11:10:00,49.93,49.93,49.9,49.93,30200.0,39.8184,39.8184,39.7945,39.8184,30200.0
2005-09-20 11:20:00,49.89,49.91,49.89,49.9,4000.0,39.7865,39.8025,39.7865,39.7945,4000.0
2005-09-20 11:30:00,49.9,49.92,49.9,49.9,6300.0,39.7945,39.8104,39.7945,39.7945,6300.0
2005-09-20 11:40:00,49.88,49.9,49.88,49.89,1700.0,39.7785,39.7945,39.7785,39.7865,1700.0
2005-09-20 11:50:00,49.89,49.89,49.86,49.86,2000.0,39.7865,39.7865,39.7626,39.7626,2000.0
2005-09-20 12:00:00,49.89,49.89,49.86,49.86,4400.0,39.7865,39.7865,39.7626,39.7626,4400.0
2005-09-20 12:10:00,49.86,49.86,49.81,49.83,7600.0,39.7626,39.7626,39.7227,39.7387,7600.0
2005-09-20 12:20:00,49.85,49.85,49.85,49.85,1200.0,39.7546,39.7546,39.7546,39.7546,1200.0
2005-09-20 12:30:00,49.85,49.85,49.82,49.85,1000.0,39.7546,39.7546,39.7307,39.7546,1000.0
2005-09-20 12:40:00,49.83,49.86,49.81,49.81,2800.0,39.7387,39.7626,39.7227,39.7227,2800.0
2005-09-20 12:50:00,49.83,49.85,49.83,49.85,2600.0,39.7387,39.7546,39.7387,39.7546,2600.0
2005-09-20 13:00:00,49.83,49.83,49.83,49.83,100.0,39.7387,39.7387,39.7387,39.7387,100.0
2005-09-20 13:10:00,49.82,49.82,49.76,49.8,5400.0,39.7307,39.7307,39.6829,39.7148,5400.0
2005-09-20 13:20:00,49.76,49.79,49.76,49.79,2000.0,39.6829,39.7068,39.6829,39.7068,2000.0
2005-09-20 13:30:00,49.73,49.79,49.73,49.74,2000.0,39.6589,39.7068,39.6589,39.6669,2000.0
2005-09-20 13:40:00,49.79,49.79,49.73,49.77,21000.0,39.7068,39.7068,39.6589,39.6908,21000.0
2005-09-20 13:50:00,49.73,49.77,49.72,49.77,2500.0,39.6589,39.6908,39.651,39.6908,2500.0
2005-09-20 14:00:00,49.73,49.79,49.73,49.79,10300.0,39.6589,39.7068,39.6589,39.7068,10300.0
2005-09-20 14:10:00,49.78,49.81,49.72,49.76,10900.0,39.6988,39.7227,39.651,39.6829,10900.0
2005-09-20 14:20:00,49.72,49.72,49.62,49.68,9600.0,39.651,39.651,39.5712,39.6191,9600.0
2005-09-20 14:30:00,49.68,49.76,49.68,49.68,5200.0,39.6191,39.6829,39.6191,39.6191,5200.0
2005-09-20 14:40:00,49.7,49.72,49.47,49.47,8300.0,39.635,39.651,39.4516,39.4516,8300.0
2005-09-20 14:50:00,49.45,49.49,49.35,49.4,45600.0,39.4356,39.4675,39.3559,39.3958,45600.0
2005-09-20 15:00:00,49.41,49.41,49.29,49.3,3300.0,39.4037,39.4037,39.308,39.316,3300.0
2005-09-20 15:10:00,49.33,49.34,49.26,49.29,7800.0,39.3399,39.3479,39.2841,39.308,7800.0
2005-09-20 15:20:00,49.31,49.39,49.3,49.33,21800.0,39.324,39.3878,39.316,39.3399,21800.0
2005-09-20 15:30:00,49.38,49.4,49.34,49.39,4500.0,39.3798,39.3958,39.3479,39.3878,4500.0
2005-09-20 15:40:00,49.4,49.4,49.35,49.35,2200.0,39.3958,39.3958,39.3559,39.3559,2200.0
2005-09-20 15:50:00,49.36,49.36,49.36,49.36,600.0,39.3639,39.3639,39.3639,39.3639,600.0
2005-09-20 16:00:00,49.36,49.36,49.3,49.3,9200.0,39.3639,39.3639,39.316,39.316,9200.0
2005-09-20 16:10:00,49.3,49.3,49.3,49.3,0.0,39.316,39.316,39.316,39.316,0.0
2005-09-21 09:30:00,49.3,49.31,49.06,49.06,29600.0,39.316,39.324,39.1246,39.1246,29600.0
2005-09-21 09:40:00,49.09,49.09,49.04,49.05,10100.0,39.1485,39.1485,39.1087,39.1166,10100.0
2005-09-21 09:50:00,49.02,49.07,49.0,49.07,22700.0,39.0927,39.1326,39.0768,39.1326,22700.0
2005-09-21 10:00:00,49.05,49.07,49.04,49.04,12900.0,39.1166,39.1326,39.1087,39.1087,12900.0
2005-09-21 10:10:00,49.01,49.04,48.95,49.01,22200.0,39.0847,39.1087,39.0369,39.0847,22200.0
2005-09-21 10:20:00,49.02,49.04,48.99,49.03,15100.0,39.0927,39.1087,39.0688,39.1007,15100.0
2005-09-21 10:30:00,49.05,49.12,49.03,49.07,14500.0,39.1166,39.1725,39.1007,39.1326,14500.0
2005-09-21 10:40:00,49.09,49.16,49.07,49.11,16700.0,39.1485,39.2044,39.1326,39.1645,16700.0
2005-09-21 10:50:00,49.09,49.16,49.09,49.15,11500.0,39.1485,39.2044,39.1485,39.1964,11500.0
2005-09-21 11:00:00,49.16,49.19,49.15,49.17,10500.0,39.2044,39.2283,39.1964,39.2123,10500.0
2005-09-21 11:10:00,49.15,49.15,49.09,49.09,10500.0,39.1964,39.1964,39.1485,39.1485,10500.0
2005-09-21 11:20:00,49.1,49.1,49.05,49.07,8300.0,39.1565,39.1565,39.1166,39.1326,8300.0
2005-09-21 11:30:00,49.07,49.07,49.03,49.04,11400.0,39.1326,39.1326,39.1007,39.1087,11400.0
2005-09-21 11:40:00,49.05,49.07,49.0,49.02,7200.0,39.1166,39.1326,39.0768,39.0927,7200.0
2005-09-21 11:50:00,49.0,49.0,48.97,48.98,3400.0,39.0768,39.0768,39.0528,39.0608,3400.0
2005-09-21 12:00:00,48.98,48.98,48.9,48.97,23300.0,39.0608,39.0608,38.997,39.0528,23300.0
2005-09-21 12:10:00,48.98,49.0,48.95,49.0,15300.0,39.0608,39.0768,39.0369,39.0768,15300.0
2005-09-21 12:20:00,49.0,49.04,49.0,49.02,5100.0,39.0768,39.1087,39.0768,39.0927,5100.0
2005-09-21 12:30:00,49.02,49.04,48.96,49.03,8100.0,39.0927,39.1087,39.0449,39.1007,8100.0
2005-09-21 12:40:00,49.01,49.03,49.0,49.02,6700.0,39.0847,39.1007,39.0768,39.0927,6700.0
2005-09-21 12:50:00,49.02,49.11,49.02,49.09,16700.0,39.0927,39.1645,39.0927,39.1485,16700.0
2005-09-21 13:00:00,49.07,49.13,49.07,49.1,6700.0,39.1326,39.1804,39.1326,39.1565,6700.0
2005-09-21 13:10:00,49.09,49.09,49.08,49.08,3300.0,39.1485,39.1485,39.1406,39.1406,3300.0
2005-09-21 13:20:00,49.08,49.08,49.0,49.0,3300.0,39.1406,39.1406,39.0768,39.0768,3300.0
2005-09-21 13:30:00,48.99,49.04,48.96,48.96,20400.0,39.0688,39.1087,39.0449,39.0449,20400.0
2005-09-21 13:40:00,48.94,48.94,48.87,48.88,10500.0,39.0289,39.0289,38.9731,38.9811,10500.0
2005-09-21 13:50:00,48.89,48.91,48.86,48.91,9300.0,38.989,39.005,38.9651,39.005,9300.0
2005-09-21 14:00:00,48.9,48.93,48.87,48.88,20100.0,38.997,39.0209,38.9731,38.9811,20100.0
2005-09-21 14:10:00,48.88,48.93,48.88,48.93,10400.0,38.9811,39.0209,38.9811,39.0209,10400.0
2005-09-21 14:20:00,48.93,48.99,48.93,48.95,9100.0,39.0209,39.0688,39.0209,39.0369,9100.0
2005-09-21 14:30:00,48.94,48.94,48.91,48.93,10800.0,39.0289,39.0289,39.005,39.0209,10800.0
2005-09-21 14:40:00,48.92,48.97,48.92,48.94,12500.0,39.013,39.0528,39.013,39.0289,12500.0
2005-09-21 14:50:00,48.97,49.07,48.96,49.01,9500.0,39.0528,39.1326,39.0449,39.0847,9500.0
2005-09-21 15:00:00,49.03,49.04,48.91,48.95,36500.0,39.1007,39.1087,39.005,39.0369,36500.0
2005-09-21 15:10:00,48.95,48.98,48.92,48.95,24400.0,39.0369,39.0608,39.013,39.0369,24400.0
2005-09-21 15:20:00,48.95,48.98,48.89,48.89,10900.0,39.0369,39.0608,38.989,38.989,10900.0
2005-09-21 15:30:00,48.86,48.93,48.86,48.9,12600.0,38.9651,39.0209,38.9651,38.997,12600.0
2005-09-21 15:40:00,48.9,48.92,48.85,48.89,18800.0,38.997,39.013,38.9571,38.989,18800.0
2005-09-21 15:50:00,48.88,48.9,48.79,48.85,26500.0,38.9811,38.997,38.9093,38.9571,26500.0
2005-09-21 16:00:00,48.85,48.85,48.85,48.85,1000.0,38.9571,38.9571,38.9571,38.9571,1000.0
2005-09-21 16:10:00,48.85,48.85,48.85,48.85,0.0,38.9571,38.9571,38.9571,38.9571,0.0
2005-09-22 09:30:00,48.93,48.93,48.72,48.84,10100.0,39.0209,39.0209,38.8535,38.9492,10100.0
2005-09-22 09:40:00,48.79,48.79,48.67,48.76,6300.0,38.9093,38.9093,38.8136,38.8854,6300.0
2005-09-22 09:50:00,48.7,48.8,48.7,48.74,6400.0,38.8375,38.9173,38.8375,38.8694,6400.0
2005-09-22 10:00:00,48.85,48.98,48.84,48.94,116400.0,38.9571,39.0608,38.9492,39.0289,116400.0
2005-09-22 10:10:00,48.94,49.07,48.94,48.94,193700.0,39.0289,39.1326,39.0289,39.0289,193700.0
2005-09-22 10:20:00,48.93,48.94,48.88,48.9,9300.0,39.0209,39.0289,38.9811,38.997,9300.0
2005-09-22 10:30:00,48.92,48.94,48.86,48.92,11400.0,39.013,39.0289,38.9651,39.013,11400.0
2005-09-22 10:40:00,48.95,48.97,48.9,48.9,14000.0,39.0369,39.0528,38.997,38.997,14000.0
2005-09-22 10:50:00,48.9,48.9,48.81,48.81,12900.0,38.997,38.997,38.9252,38.9252,12900.0
2005-09-22 11:00:00,48.86,48.87,48.83,48.84,10700.0,38.9651,38.9731,38.9412,38.9492,10700.0
2005-09-22 11:10:00,48.85,48.88,48.84,48.86,6500.0,38.9571,38.9811,38.9492,38.9651,6500.0
2005-09-22 11:20:00,48.86,48.91,48.83,48.83,12000.0,38.9651,39.005,38.9412,38.9412,12000.0
2005-09-22 11:30:00,48.84,48.84,48.78,48.8,32800.0,38.9492,38.9492,38.9013,38.9173,32800.0
2005-09-22 11:40:00,48.8,48.82,48.78,48.82,11400.0,38.9173,38.9332,38.9013,38.9332,11400.0
2005-09-22 11:50:00,48.82,48.86,48.8,48.86,3800.0,38.9332,38.9651,38.9173,38.9651,3800.0
2005-09-22 12:00:00,48.83,48.83,48.76,48.76,44300.0,38.9412,38.9412,38.8854,38.8854,44300.0
2005-09-22 12:10:00,48.73,48.74,48.7,48.7,9000.0,38.8614,38.8694,38.8375,38.8375,9000.0
2005-09-22 12:20:00,48.7,48.76,48.7,48.73,6400.0,38.8375,38.8854,38.8375,38.8614,6400.0
2005-09-22 12:30:00,48.78,48.82,48.74,48.8,18400.0,38.9013,38.9332,38.8694,38.9173,18400.0
2005-09-22 12:40:00,48.77,48.84,48.76,48.79,5100.0,38.8933,38.9492,38.8854,38.9093,5100.0
2005-09-22 12:50:00,48.84,48.89,48.79,48.87,15000.0,38.9492,38.989,38.9093,38.9731,15000.0
2005-09-22 13:00:00,48.87,48.88,48.81,48.81,4800.0,38.9731,38.9811,38.9252,38.9252,4800.0
2005-09-22 13:10:00,48.82,49.03,48.82,49.03,2900.0,38.9332,39.1007,38.9332,39.1007,2900.0
2005-09-22 13:20:00,48.98,49.01,48.92,48.92,31200.0,39.0608,39.0847,39.013,39.013,31200.0
2005-09-22 13:30:00,48.98,49.01,48.93,49.01,7000.0,39.0608,39.0847,39.0209,39.0847,7000.0
2005-09-22 13:40:00,49.01,49.18,49.01,49.18,34700.0,39.0847,39.2203,39.0847,39.2203,34700.0
2005-09-22 13:50:00,49.14,49.14,49.05,49.05,10100.0,39.1884,39.1884,39.1166,39.1166,10100.0
2005-09-22 14:00:00,49.08,49.13,49.04,49.05,7700.0,39.1406,39.1804,39.1087,39.1166,7700.0
2005-09-22 14:10:00,49.08,49.08,49.02,49.06,9200.0,39.1406,39.1406,39.0927,39.1246,9200.0
2005-09-22 14:20:00,49.05,49.09,49.05,49.06,1100.0,39.1166,39.1485,39.1166,39.1246,1100.0
2005-09-22 14:30:00,49.02,49.05,49.0,49.03,2800.0,39.0927,39.1166,39.0768,39.1007,2800.0
2005-09-22 14:40:00,49.0,49.1,49.0,49.06,5600.0,39.0768,39.1565,39.0768,39.1246,5600.0
2005-09-22 14:50:00,49.05,49.09,49.02,49.07,11600.0,39.1166,39.1485,39.0927,39.1326,11600.0
2005-09-22 15:00:00,49.06,49.08,48.99,49.0,16300.0,39.1246,39.1406,39.0688,39.0768,16300.0
2005-09-22 15:10:00,49.05,49.11,49.04,49.11,17500.0,39.1166,39.1645,39.1087,39.1645,17500.0
2005-09-22 15:20:00,49.14,49.15,49.1,49.15,3500.0,39.1884,39.1964,39.1565,39.1964,3500.0
2005-09-22 15:30:00,49.15,49.17,49.1,49.16,6400.0,39.1964,39.2123,39.1565,39.2044,6400.0
2005-09-22 15:40:00,49.09,49.17,49.09,49.17,12800.0,39.1485,39.2123,39.1485,39.2123,12800.0
2005-09-22 15:50:00,49.17,49.17,49.1,49.15,6500.0,39.2123,39.2123,39.1565,39.1964,6500.0
2005-09-22 16:00:00,49.13,49.17,49.13,49.17,4000.0,39.1804,39.2123,39.1804,39.2123,4000.0
2005-09-22 16:10:00,49.17,49.17,49.17,49.17,0.0,39.2123,39.2123,39.2123,39.2123,0.0
2005-09-23 09:30:00,49.1,49.11,48.87,48.9,35500.0,39.2356,39.2436,39.0518,39.0758,35500.0
2005-09-23 09:40:00,48.9,48.95,48.86,48.87,15200.0,39.0758,39.1157,39.0438,39.0518,15200.0
2005-09-23 09:50:00,48.89,48.89,48.8,48.87,22400.0,39.0678,39.0678,38.9958,39.0518,22400.0
2005-09-23 10:00:00,48.85,48.9,48.85,48.86,10400.0,39.0358,39.0758,39.0358,39.0438,10400.0
2005-09-23 10:10:00,48.91,48.99,48.84,48.85,18400.0,39.0837,39.1477,39.0278,39.0358,18400.0
2005-09-23 10:20:00,48.86,48.93,48.86,48.93,35100.0,39.0438,39.0997,39.0438,39.0997,35100.0
2005-09-23 10:30:00,48.91,48.95,48.86,48.88,16700.0,39.0837,39.1157,39.0438,39.0598,16700.0
2005-09-23 10:40:00,48.89,48.9,48.85,48.88,19900.0,39.0678,39.0758,39.0358,39.0598,19900.0
2005-09-23 10:50:00,48.85,48.95,48.85,48.93,110500.0,39.0358,39.1157,39.0358,39.0997,110500.0
2005-09-23 11:00:00,49.0,49.02,48.97,48.99,115700.0,39.1557,39.1716,39.1317,39.1477,115700.0
2005-09-23 11:10:00,48.97,49.02,48.96,49.02,52600.0,39.1317,39.1716,39.1237,39.1716,52600.0
2005-09-23 11:20:00,49.02,49.07,48.99,49.01,34200.0,39.1716,39.2116,39.1477,39.1637,34200.0
2005-09-23 11:30:00,49.01,49.04,48.99,49.01,48600.0,39.1637,39.1876,39.1477,39.1637,48600.0
2005-09-23 11:40:00,49.0,49.07,49.0,49.07,14900.0,39.1557,39.2116,39.1557,39.2116,14900.0
2005-09-23 11:50:00,49.06,49.08,49.05,49.08,5900.0,39.2036,39.2196,39.1956,39.2196,5900.0
2005-09-23 12:00:00,49.06,49.1,49.04,49.04,40800.0,39.2036,39.2356,39.1876,39.1876,40800.0
2005-09-23 12:10:00,49.06,49.07,49.04,49.04,18100.0,39.2036,39.2116,39.1876,39.1876,18100.0
2005-09-23 12:20:00,49.07,49.08,49.02,49.02,20800.0,39.2116,39.2196,39.1716,39.1716,20800.0
2005-09-23 12:30:00,49.0,49.04,48.99,49.04,32800.0,39.1557,39.1876,39.1477,39.1876,32800.0
2005-09-23 12:40:00,49.04,49.04,49.03,49.03,15300.0,39.1876,39.1876,39.1796,39.1796,15300.0
2005-09-23 12:50:00,49.04,49.04,49.0,49.03,52100.0,39.1876,39.1876,39.1557,39.1796,52100.0
2005-09-23 13:00:00,49.02,49.07,49.02,49.06,17000.0,39.1716,39.2116,39.1716,39.2036,17000.0
2005-09-23 13:10:00,49.04,49.07,49.02,49.02,22600.0,39.1876,39.2116,39.1716,39.1716,22600.0
2005-09-23 13:20:00,49.03,49.06,49.02,49.02,21300.0,39.1796,39.2036,39.1716,39.1716,21300.0
2005-09-23 13:30:00,49.03,49.11,49.02,49.08,9700.0,39.1796,39.2436,39.1716,39.2196,9700.0
2005-09-23 13:40:00,49.13,49.17,49.11,49.11,23700.0,39.2595,39.2915,39.2436,39.2436,23700.0
2005-09-23 13:50:00,49.12,49.27,49.11,49.22,35500.0,39.2516,39.3714,39.2436,39.3315,35500.0
2005-09-23 14:00:00,49.28,49.28,49.21,49.24,17100.0,39.3794,39.3794,39.3235,39.3474,17100.0
2005-09-23 14:10:00,49.28,49.28,49.19,49.19,17100.0,39.3794,39.3794,39.3075,39.3075,17100.0
2005-09-23 14:20:00,49.23,49.23,49.19,49.19,3800.0,39.3395,39.3395,39.3075,39.3075,3800.0
2005-09-23 14:30:00,49.17,49.2,49.17,49.2,17800.0,39.2915,39.3155,39.2915,39.3155,17800.0
2005-09-23 14:40:00,49.21,49.21,49.16,49.16,8700.0,39.3235,39.3235,39.2835,39.2835,8700.0
2005-09-23 14:50:00,49.2,49.22,49.16,49.22,13400.0,39.3155,39.3315,39.2835,39.3315,13400.0
2005-09-23 15:00:00,49.23,49.23,49.14,49.15,10300.0,39.3395,39.3395,39.2675,39.2755,10300.0
2005-09-23 15:10:00,49.15,49.18,49.13,49.15,33600.0,39.2755,39.2995,39.2595,39.2755,33600.0
2005-09-23 15:20:00,49.15,49.18,49.12,49.12,15300.0,39.2755,39.2995,39.2516,39.2516,15300.0
2005-09-23 15:30:00,49.12,49.14,49.1,49.11,35900.0,39.2516,39.2675,39.2356,39.2436,35900.0
2005-09-23 15:40:00,49.11,49.14,49.08,49.14,23200.0,39.2436,39.2675,39.2196,39.2675,23200.0
2005-09-23 15:50:00,49.13,49.15,49.07,49.07,26700.0,39.2595,39.2755,39.2116,39.2116,26700.0
2005-09-23 16:00:00,49.15,49.15,49.15,49.15,3000.0,39.2755,39.2755,39.2755,39.2755,3000.0
2005-09-23 16:10:00,49.15,49.15,49.15,49.15,0.0,39.2755,39.2755,39.2755,39.2755,0.0
2005-09-26 09:30:00,49.3,49.48,49.3,49.33,72300.0,39.3954,39.5392,39.3954,39.4194,72300.0
2005-09-26 09:40:00,49.43,49.43,49.35,49.39,24700.0,39.4993,39.4993,39.4353,39.4673,24700.0
2005-09-26 09:50:00,49.38,49.38,49.26,49.28,5700.0,39.4593,39.4593,39.3634,39.3794,5700.0
2005-09-26 10:00:00,49.3,49.32,49.27,49.3,700.0,39.3954,39.4114,39.3714,39.3954,700.0
2005-09-26 10:10:00,49.32,49.38,49.3,49.37,3400.0,39.4114,39.4593,39.3954,39.4513,3400.0
2005-09-26 10:20:00,49.37,49.41,49.36,49.36,3800.0,39.4513,39.4833,39.4433,39.4433,3800.0
2005-09-26 10:30:00,49.4,49.4,49.33,49.34,7200.0,39.4753,39.4753,39.4194,39.4274,7200.0
2005-09-26 10:40:00,49.41,49.41,49.33,49.33,2800.0,39.4833,39.4833,39.4194,39.4194,2800.0
2005-09-26 10:50:00,49.3,49.33,49.3,49.33,8500.0,39.3954,39.4194,39.3954,39.4194,8500.0
2005-09-26 11:00:00,49.31,49.34,49.26,49.31,28300.0,39.4034,39.4274,39.3634,39.4034,28300.0
2005-09-26 11:10:00,49.29,49.34,49.29,49.34,13900.0,39.3874,39.4274,39.3874,39.4274,13900.0
2005-09-26 11:20:00,49.31,49.36,49.31,49.31,5200.0,39.4034,39.4433,39.4034,39.4034,5200.0
2005-09-26 11:30:00,49.27,49.31,49.27,49.27,4500.0,39.3714,39.4034,39.3714,39.3714,4500.0
2005-09-26 11:40:00,49.31,49.34,49.29,49.32,5000.0,39.4034,39.4274,39.3874,39.4114,5000.0
2005-09-26 11:50:00,49.29,49.31,49.29,49.29,1600.0,39.3874,39.4034,39.3874,39.3874,1600.0
2005-09-26 12:00:00,49.29,49.31,49.28,49.31,5600.0,39.3874,39.4034,39.3794,39.4034,5600.0
2005-09-26 12:10:00,49.35,49.36,49.34,49.35,4700.0,39.4353,39.4433,39.4274,39.4353,4700.0
2005-09-26 12:20:00,49.29,49.31,49.29,49.29,3700.0,39.3874,39.4034,39.3874,39.3874,3700.0
2005-09-26 12:30:00,49.3,49.3,49.26,49.26,5100.0,39.3954,39.3954,39.3634,39.3634,5100.0
2005-09-26 12:40:00,49.26,49.28,49.22,49.22,1300.0,39.3634,39.3794,39.3315,39.3315,1300.0
2005-09-26 12:50:00,49.21,49.25,49.2,49.24,14500.0,39.3235,39.3554,39.3155,39.3474,14500.0
2005-09-26 13:00:00,49.25,49.27,49.22,49.22,10700.0,39.3554,39.3714,39.3315,39.3315,10700.0
2005-09-26 13:10:00,49.22,49.23,49.16,49.16,6100.0,39.3315,39.3395,39.2835,39.2835,6100.0
2005-09-26 13:20:00,49.12,49.15,49.1,49.1,4900.0,39.2516,39.2755,39.2356,39.2356,4900.0
2005-09-26 13:30:00,49.1,49.14,49.05,49.07,22800.0,39.2356,39.2675,39.1956,39.2116,22800.0
2005-09-26 13:40:00,49.09,49.11,49.08,49.08,7500.0,39.2276,39.2436,39.2196,39.2196,7500.0
2005-09-26 13:50:00,49.1,49.13,49.09,49.13,6400.0,39.2356,39.2595,39.2276,39.2595,6400.0
2005-09-26 14:00:00,49.12,49.15,49.08,49.1,9800.0,39.2516,39.2755,39.2196,39.2356,9800.0
2005-09-26 14:10:00,49.08,49.08,48.96,48.98,6800.0,39.2196,39.2196,39.1237,39.1397,6800.0
2005-09-26 14:20:00,48.94,49.0,48.94,48.99,7800.0,39.1077,39.1557,39.1077,39.1477,7800.0
2005-09-26 14:30:00,48.95,49.0,48.95,48.99,105300.0,39.1157,39.1557,39.1157,39.1477,105300.0
2005-09-26 14:40:00,49.0,49.0,48.9,48.96,8400.0,39.1557,39.1557,39.0758,39.1237,8400.0
2005-09-26 14:50:00,48.96,48.97,48.93,48.95,2700.0,39.1237,39.1317,39.0997,39.1157,2700.0
2005-09-26 15:00:00,48.95,48.99,48.95,48.98,14600.0,39.1157,39.1477,39.1157,39.1397,14600.0
2005-09-26 15:10:00,49.0,49.02,48.99,48.99,9500.0,39.1557,39.1716,39.1477,39.1477,9500.0
2005-09-26 15:20:00,49.02,49.04,49.0,49.01,32100.0,39.1716,39.1876,39.1557,39.1637,32100.0
2005-09-26 15:30:00,49.01,49.1,49.01,49.1,7000.0,39.1637,39.2356,39.1637,39.2356,7000.0
2005-09-26 15:40:00,49.1,49.15,49.05,49.14,12800.0,39.2356,39.2755,39.1956,39.2675,12800.0
2005-09-26 15:50:00,49.13,49.14,49.08,49.08,7300.0,39.2595,39.2675,39.2196,39.2196,7300.0
2005-09-26 16:00:00,49.08,49.08,49.08,49.08,0.0,39.2196,39.2196,39.2196,39.2196,0.0
2005-09-26 16:10:00,49.08,49.08,49.08,49.08,0.0,39.2196,39.2196,39.2196,39.2196,0.0
2005-09-27 09:30:00,49.16,49.2,49.12,49.12,45900.0,39.2835,39.3155,39.2516,39.2516,45900.0
2005-09-27 09:40:00,49.15,49.17,49.1,49.1,8200.0,39.2755,39.2915,39.2356,39.2356,8200.0
2005-09-27 09:50:00,49.14,49.17,49.13,49.13,4900.0,39.2675,39.2915,39.2595,39.2595,4900.0
2005-09-27 10:00:00,49.12,49.12,49.03,49.03,2000.0,39.2516,39.2516,39.1796,39.1796,2000.0
2005-09-27 10:10:00,49.05,49.07,49.04,49.05,11800.0,39.1956,39.2116,39.1876,39.1956,11800.0
2005-09-27 10:20:00,49.07,49.07,49.0,49.03,23600.0,39.2116,39.2116,39.1557,39.1796,23600.0
2005-09-27 10:30:00,49.03,49.08,49.0,49.0,7400.0,39.1796,39.2196,39.1557,39.1557,7400.0
2005-09-27 10:40:00,49.0,49.03,48.97,48.97,26100.0,39.1557,39.1796,39.1317,39.1317,26100.0
2005-09-27 10:50:00,48.96,49.02,48.94,49.01,17000.0,39.1237,39.1716,39.1077,39.1637,17000.0
2005-09-27 11:00:00,49.01,49.02,48.96,49.02,39900.0,39.1637,39.1716,39.1237,39.1716,39900.0
2005-09-27 11:10:00,49.01,49.02,49.0,49.0,7700.0,39.1637,39.1716,39.1557,39.1557,7700.0
2005-09-27 11:20:00,49.0,49.04,49.0,49.02,3000.0,39.1557,39.1876,39.1557,39.1716,3000.0
2005-09-27 11:30:00,49.0,49.01,48.96,49.0,7500.0,39.1557,39.1637,39.1237,39.1557,7500.0
2005-09-27 11:40:00,49.01,49.03,48.99,49.02,8500.0,39.1637,39.1796,39.1477,39.1716,8500.0
2005-09-27 11:50:00,49.03,49.03,49.02,49.03,3400.0,39.1796,39.1796,39.1716,39.1796,3400.0
2005-09-27 12:00:00,49.03,49.07,49.03,49.05,19300.0,39.1796,39.2116,39.1796,39.1956,19300.0
2005-09-27 12:10:00,49.03,49.05,49.0,49.03,6700.0,39.1796,39.1956,39.1557,39.1796,6700.0
2005-09-27 12:20:00,49.04,49.05,49.02,49.04,7300.0,39.1876,39.1956,39.1716,39.1876,7300.0
2005-09-27 12:30:00,49.03,49.03,49.02,49.03,800.0,39.1796,39.1796,39.1716,39.1796,800.0
2005-09-27 12:40:00,49.03,49.09,49.03,49.08,11800.0,39.1796,39.2276,39.1796,39.2196,11800.0
2005-09-27 12:50:00,49.07,49.08,49.06,49.07,3200.0,39.2116,39.2196,39.2036,39.2116,3200.0
2005-09-27 13:00:00,49.06,49.06,49.0,49.02,15400.0,39.2036,39.2036,39.1557,39.1716,15400.0
2005-09-27 13:10:00,49.01,49.02,48.99,49.01,9200.0,39.1637,39.1716,39.1477,39.1637,9200.0
2005-09-27 13:20:00,48.99,49.01,48.95,49.01,12100.0,39.1477,39.1637,39.1157,39.1637,12100.0
2005-09-27 13:30:00,49.0,49.04,49.0,49.03,7500.0,39.1557,39.1876,39.1557,39.1796,7500.0
2005-09-27 13:40:00,49.03,49.03,49.01,49.01,2100.0,39.1796,39.1796,39.1637,39.1637,2100.0
2005-09-27 13:50:00,49.02,49.1,49.02,49.08,7800.0,39.1716,39.2356,39.1716,39.2196,7800.0
2005-09-27 14:00:00,49.09,49.14,49.09,49.14,60200.0,39.2276,39.2675,39.2276,39.2675,60200.0
2005-09-27 14:10:00,49.11,49.14,49.1,49.1,2200.0,39.2436,39.2675,39.2356,39.2356,2200.0
2005-09-27 14:20:00,49.11,49.12,49.08,49.12,8600.0,39.2436,39.2516,39.2196,39.2516,8600.0
2005-09-27 14:30:00,49.12,49.14,49.11,49.12,11900.0,39.2516,39.2675,39.2436,39.2516,11900.0
2005-09-27 14:40:00,49.13,49.2,49.11,49.19,10900.0,39.2595,39.3155,39.2436,39.3075,10900.0
2005-09-27 14:50:00,49.18,49.3,49.15,49.27,7900.0,39.2995,39.3954,39.2755,39.3714,7900.0
2005-09-27 15:00:00,49.3,49.34,49.25,49.28,14300.0,39.3954,39.4274,39.3554,39.3794,14300.0
2005-09-27 15:10:00,49.28,49.31,49.26,49.26,8300.0,39.3794,39.4034,39.3634,39.3634,8300.0
2005-09-27 15:20:00,49.27,49.29,49.24,49.27,6800.0,39.3714,39.3874,39.3474,39.3714,6800.0
2005-09-27 15:30:00,49.28,49.28,49.19,49.23,11200.0,39.3794,39.3794,39.3075,39.3395,11200.0
2005-09-27 15:40:00,49.21,49.21,49.13,49.18,22100.0,39.3235,39.3235,39.2595,39.2995,22100.0
2005-09-27 15:50:00,49.17,49.17,49.12,49.16,6300.0,39.2915,39.2915,39.2516,39.2835,6300.0
2005-09-27 16:00:00,49.12,49.12,49.12,49.12,400.0,39.2516,39.2516,39.2516,39.2516,400.0
2005-09-27 16:10:00,49.12,49.12,49.12,49.12,0.0,39.2516,39.2516,39.2516,39.2516,0.0
2005-09-28 09:30:00,49.12,49.22,49.12,49.22,15800.0,39.2516,39.3315,39.2516,39.3315,15800.0
2005-09-28 09:40:00,49.27,49.27,49.18,49.24,3300.0,39.3714,39.3714,39.2995,39.3474,3300.0
2005-09-28 09:50:00,49.2,49.29,49.18,49.29,1500.0,39.3155,39.3874,39.2995,39.3874,1500.0
2005-09-28 10:00:00,49.28,49.3,49.21,49.25,5400.0,39.3794,39.3954,39.3235,39.3554,5400.0
2005-09-28 10:10:00,49.24,49.25,49.23,49.23,19100.0,39.3474,39.3554,39.3395,39.3395,19100.0
2005-09-28 10:20:00,49.25,49.3,49.25,49.28,19400.0,39.3554,39.3954,39.3554,39.3794,19400.0
2005-09-28 10:30:00,49.3,49.33,49.28,49.31,44500.0,39.3954,39.4194,39.3794,39.4034,44500.0
2005-09-28 10:40:00,49.3,49.3,49.26,49.26,4200.0,39.3954,39.3954,39.3634,39.3634,4200.0
2005-09-28 10:50:00,49.33,49.36,49.32,49.33,11500.0,39.4194,39.4433,39.4114,39.4194,11500.0
2005-09-28 11:00:00,49.33,49.33,49.27,49.3,14400.0,39.4194,39.4194,39.3714,39.3954,14400.0
2005-09-28 11:10:00,49.29,49.29,49.23,49.27,10300.0,39.3874,39.3874,39.3395,39.3714,10300.0
2005-09-28 11:20:00,49.28,49.3,49.25,49.3,5800.0,39.3794,39.3954,39.3554,39.3954,5800.0
2005-09-28 11:30:00,49.28,49.3,49.25,49.25,5400.0,39.3794,39.3954,39.3554,39.3554,5400.0
2005-09-28 11:40:00,49.24,49.24,49.12,49.12,13700.0,39.3474,39.3474,39.2516,39.2516,13700.0
2005-09-28 11:50:00,49.15,49.16,49.11,49.16,2300.0,39.2755,39.2835,39.2436,39.2835,2300.0
2005-09-28 12:00:00,49.16,49.16,49.13,49.13,6100.0,39.2835,39.2835,39.2595,39.2595,6100.0
2005-09-28 12:10:00,49.1,49.1,49.02,49.04,8200.0,39.2356,39.2356,39.1716,39.1876,8200.0
2005-09-28 12:20:00,49.02,49.08,49.01,49.01,19300.0,39.1716,39.2196,39.1637,39.1637,19300.0
2005-09-28 12:30:00,49.06,49.06,49.02,49.02,5300.0,39.2036,39.2036,39.1716,39.1716,5300.0
2005-09-28 12:40:00,49.06,49.07,49.04,49.05,6800.0,39.2036,39.2116,39.1876,39.1956,6800.0
2005-09-28 12:50:00,49.07,49.07,49.04,49.06,5600.0,39.2116,39.2116,39.1876,39.2036,5600.0
2005-09-28 13:00:00,49.09,49.12,49.09,49.1,19600.0,39.2276,39.2516,39.2276,39.2356,19600.0
2005-09-28 13:10:00,49.1,49.1,49.07,49.08,800.0,39.2356,39.2356,39.2116,39.2196,800.0
2005-09-28 13:20:00,49.1,49.1,49.05,49.08,3100.0,39.2356,39.2356,39.1956,39.2196,3100.0
2005-09-28 13:30:00,49.03,49.03,48.97,49.0,59300.0,39.1796,39.1796,39.1317,39.1557,59300.0
2005-09-28 13:40:00,49.02,49.02,48.97,48.99,11900.0,39.1716,39.1716,39.1317,39.1477,11900.0
2005-09-28 13:50:00,48.98,49.04,48.98,49.04,5900.0,39.1397,39.1876,39.1397,39.1876,5900.0
2005-09-28 14:00:00,49.06,49.14,49.03,49.04,8100.0,39.2036,39.2675,39.1796,39.1876,8100.0
2005-09-28 14:10:00,49.12,49.12,49.1,49.1,2600.0,39.2516,39.2516,39.2356,39.2356,2600.0
2005-09-28 14:20:00,49.1,49.27,49.1,49.27,7000.0,39.2356,39.3714,39.2356,39.3714,7000.0
2005-09-28 14:30:00,49.2,49.25,49.19,49.23,1500.0,39.3155,39.3554,39.3075,39.3395,1500.0
2005-09-28 14:40:00,49.18,49.23,49.17,49.23,1600.0,39.2995,39.3395,39.2915,39.3395,1600.0
2005-09-28 14:50:00,49.23,49.24,49.21,49.23,7600.0,39.3395,39.3474,39.3235,39.3395,7600.0
2005-09-28 15:00:00,49.2,49.23,49.19,49.2,35600.0,39.3155,39.3395,39.3075,39.3155,35600.0
2005-09-28 15:10:00,49.21,49.24,49.18,49.22,28200.0,39.3235,39.3474,39.2995,39.3315,28200.0
2005-09-28 15:20:00,49.21,49.21,49.15,49.21,5500.0,39.3235,39.3235,39.2755,39.3235,5500.0
2005-09-28 15:30:00,49.24,49.25,49.16,49.16,6200.0,39.3474,39.3554,39.2835,39.2835,6200.0
2005-09-28 15:40:00,49.2,49.21,49.16,49.19,17800.0,39.3155,39.3235,39.2835,39.3075,17800.0
2005-09-28 15:50:00,49.19,49.19,49.18,49.18,12300.0,39.3075,39.3075,39.2995,39.2995,12300.0
2005-09-28 16:00:00,49.18,49.2,49.11,49.11,11100.0,39.2995,39.3155,39.2436,39.2436,11100.0
2005-09-28 16:10:00,49.11,49.11,49.11,49.11,0.0,39.2436,39.2436,39.2436,39.2436,0.0
2005-09-29 09:30:00,49.17,49.17,49.04,49.05,16400.0,39.2915,39.2915,39.1876,39.1956,16400.0
2005-09-29 09:40:00,49.03,49.04,48.95,48.97,60500.0,39.1796,39.1876,39.1157,39.1317,60500.0
2005-09-29 09:50:00,48.97,49.02,48.97,48.99,18600.0,39.1317,39.1716,39.1317,39.1477,18600.0
2005-09-29 10:00:00,48.98,48.99,48.95,48.99,10500.0,39.1397,39.1477,39.1157,39.1477,10500.0
2005-09-29 10:10:00,48.99,49.0,48.98,49.0,4000.0,39.1477,39.1557,39.1397,39.1557,4000.0
2005-09-29 10:20:00,49.03,49.16,49.02,49.14,10300.0,39.1796,39.2835,39.1716,39.2675,10300.0
2005-09-29 10:30:00,49.1,49.16,49.1,49.16,6500.0,39.2356,39.2835,39.2356,39.2835,6500.0
2005-09-29 10:40:00,49.16,49.17,49.11,49.11,7400.0,39.2835,39.2915,39.2436,39.2436,7400.0
2005-09-29 10:50:00,49.09,49.12,49.02,49.02,11400.0,39.2276,39.2516,39.1716,39.1716,11400.0
2005-09-29 11:00:00,49.03,49.04,48.95,48.97,12300.0,39.1796,39.1876,39.1157,39.1317,12300.0
2005-09-29 11:10:00,48.93,49.01,48.93,49.0,23000.0,39.0997,39.1637,39.0997,39.1557,23000.0
2005-09-29 11:20:00,49.01,49.07,49.01,49.03,13600.0,39.1637,39.2116,39.1637,39.1796,13600.0
2005-09-29 11:30:00,49.0,49.05,49.0,49.05,900.0,39.1557,39.1956,39.1557,39.1956,900.0
2005-09-29 11:40:00,49.07,49.11,49.05,49.11,12900.0,39.2116,39.2436,39.1956,39.2436,12900.0
2005-09-29 11:50:00,49.18,49.3,49.18,49.26,38700.0,39.2995,39.3954,39.2995,39.3634,38700.0
2005-09-29 12:00:00,49.28,49.28,49.17,49.24,96300.0,39.3794,39.3794,39.2915,39.3474,96300.0
2005-09-29 12:10:00,49.24,49.24,49.17,49.17,2900.0,39.3474,39.3474,39.2915,39.2915,2900.0
2005-09-29 12:20:00,49.2,49.22,49.16,49.22,17300.0,39.3155,39.3315,39.2835,39.3315,17300.0
2005-09-29 12:30:00,49.2,49.2,49.19,49.19,4000.0,39.3155,39.3155,39.3075,39.3075,4000.0
2005-09-29 12:40:00,49.2,49.22,49.2,49.22,4900.0,39.3155,39.3315,39.3155,39.3315,4900.0
2005-09-29 12:50:00,49.22,49.23,49.22,49.22,4400.0,39.3315,39.3395,39.3315,39.3315,4400.0
2005-09-29 13:00:00,49.24,49.28,49.24,49.28,1000.0,39.3474,39.3794,39.3474,39.3794,1000.0
2005-09-29 13:10:00,49.23,49.37,49.23,49.37,33400.0,39.3395,39.4513,39.3395,39.4513,33400.0
2005-09-29 13:20:00,49.39,49.39,49.36,49.39,3700.0,39.4673,39.4673,39.4433,39.4673,3700.0
2005-09-29 13:30:00,49.39,49.43,49.39,49.41,4400.0,39.4673,39.4993,39.4673,39.4833,4400.0
2005-09-29 13:40:00,49.41,49.41,49.35,49.39,2900.0,39.4833,39.4833,39.4353,39.4673,2900.0
2005-09-29 13:50:00,49.41,49.41,49.35,49.35,23000.0,39.4833,39.4833,39.4353,39.4353,23000.0
2005-09-29 14:00:00,49.4,49.51,49.4,49.46,23700.0,39.4753,39.5632,39.4753,39.5232,23700.0
2005-09-29 14:10:00,49.53,49.53,49.44,49.49,141600.0,39.5792,39.5792,39.5073,39.5472,141600.0
2005-09-29 14:20:00,49.48,49.51,49.48,49.49,21900.0,39.5392,39.5632,39.5392,39.5472,21900.0
2005-09-29 14:30:00,49.49,49.52,49.48,49.5,5500.0,39.5472,39.5712,39.5392,39.5552,5500.0
2005-09-29 14:40:00,49.53,49.56,49.47,49.47,11800.0,39.5792,39.6032,39.5312,39.5312,11800.0
2005-09-29 14:50:00,49.48,49.48,49.45,49.47,7100.0,39.5392,39.5392,39.5153,39.5312,7100.0
2005-09-29 15:00:00,49.5,49.5,49.47,49.49,18700.0,39.5552,39.5552,39.5312,39.5472,18700.0
2005-09-29 15:10:00,49.52,49.55,49.51,49.55,7200.0,39.5712,39.5952,39.5632,39.5952,7200.0
2005-09-29 15:20:00,49.57,49.62,49.57,49.62,13900.0,39.6111,39.6511,39.6111,39.6511,13900.0
2005-09-29 15:30:00,49.62,49.62,49.54,49.58,21200.0,39.6511,39.6511,39.5872,39.6191,21200.0
2005-09-29 15:40:00,49.57,49.57,49.52,49.54,15400.0,39.6111,39.6111,39.5712,39.5872,15400.0
2005-09-29 15:50:00,49.57,49.6,49.54,49.6,27600.0,39.6111,39.6351,39.5872,39.6351,27600.0
2005-09-29 16:00:00,49.54,49.54,49.54,49.54,142400.0,39.5872,39.5872,39.5872,39.5872,142400.0
2005-09-29 16:10:00,49.54,49.54,49.54,49.54,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-09-30 09:30:00,49.63,49.7,49.54,49.57,244400.0,39.6591,39.715,39.5872,39.6111,244400.0
2005-09-30 09:40:00,49.56,49.62,49.52,49.59,237400.0,39.6032,39.6511,39.5712,39.6271,237400.0
2005-09-30 09:50:00,49.59,49.6,49.49,49.6,108000.0,39.6271,39.6351,39.5472,39.6351,108000.0
2005-09-30 10:00:00,49.62,49.65,49.56,49.64,17100.0,39.6511,39.6751,39.6032,39.6671,17100.0
2005-09-30 10:10:00,49.6,49.64,49.59,49.61,3600.0,39.6351,39.6671,39.6271,39.6431,3600.0
2005-09-30 10:20:00,49.62,49.68,49.62,49.64,15300.0,39.6511,39.699,39.6511,39.6671,15300.0
2005-09-30 10:30:00,49.64,49.64,49.62,49.63,5900.0,39.6671,39.6671,39.6511,39.6591,5900.0
2005-09-30 10:40:00,49.64,49.72,49.64,49.71,4000.0,39.6671,39.731,39.6671,39.723,4000.0
2005-09-30 10:50:00,49.71,49.75,49.71,49.71,28600.0,39.723,39.755,39.723,39.723,28600.0
2005-09-30 11:00:00,49.7,49.71,49.68,49.68,12100.0,39.715,39.723,39.699,39.699,12100.0
2005-09-30 11:10:00,49.69,49.71,49.69,49.69,2400.0,39.707,39.723,39.707,39.707,2400.0
2005-09-30 11:20:00,49.7,49.71,49.68,49.7,5600.0,39.715,39.723,39.699,39.715,5600.0
2005-09-30 11:30:00,49.71,49.71,49.68,49.68,3000.0,39.723,39.723,39.699,39.699,3000.0
2005-09-30 11:40:00,49.71,49.71,49.68,49.69,7900.0,39.723,39.723,39.699,39.707,7900.0
2005-09-30 11:50:00,49.68,49.68,49.63,49.65,103700.0,39.699,39.699,39.6591,39.6751,103700.0
2005-09-30 12:00:00,49.65,49.65,49.61,49.65,3600.0,39.6751,39.6751,39.6431,39.6751,3600.0
2005-09-30 12:10:00,49.67,49.67,49.6,49.65,6400.0,39.6911,39.6911,39.6351,39.6751,6400.0
2005-09-30 12:20:00,49.69,49.69,49.64,49.64,3800.0,39.707,39.707,39.6671,39.6671,3800.0
2005-09-30 12:30:00,49.66,49.66,49.65,49.66,2500.0,39.6831,39.6831,39.6751,39.6831,2500.0
2005-09-30 12:40:00,49.66,49.67,49.65,49.66,4500.0,39.6831,39.6911,39.6751,39.6831,4500.0
2005-09-30 12:50:00,49.69,49.7,49.65,49.7,5000.0,39.707,39.715,39.6751,39.715,5000.0
2005-09-30 13:00:00,49.67,49.67,49.67,49.67,1000.0,39.6911,39.6911,39.6911,39.6911,1000.0
2005-09-30 13:10:00,49.66,49.7,49.65,49.65,4600.0,39.6831,39.715,39.6751,39.6751,4600.0
2005-09-30 13:20:00,49.66,49.66,49.62,49.62,2300.0,39.6831,39.6831,39.6511,39.6511,2300.0
2005-09-30 13:30:00,49.67,49.71,49.64,49.7,19500.0,39.6911,39.723,39.6671,39.715,19500.0
2005-09-30 13:40:00,49.7,49.72,49.7,49.72,4100.0,39.715,39.731,39.715,39.731,4100.0
2005-09-30 13:50:00,49.68,49.71,49.67,49.67,5600.0,39.699,39.723,39.6911,39.6911,5600.0
2005-09-30 14:00:00,49.72,49.73,49.68,49.73,10900.0,39.731,39.739,39.699,39.739,10900.0
2005-09-30 14:10:00,49.74,49.74,49.71,49.74,8500.0,39.747,39.747,39.723,39.747,8500.0
2005-09-30 14:20:00,49.76,49.78,49.72,49.77,4000.0,39.763,39.779,39.731,39.771,4000.0
2005-09-30 14:30:00,49.78,49.82,49.76,49.82,5000.0,39.779,39.8109,39.763,39.8109,5000.0
2005-09-30 14:40:00,49.78,49.81,49.77,49.81,13300.0,39.779,39.8029,39.771,39.8029,13300.0
2005-09-30 14:50:00,49.81,49.81,49.74,49.8,44900.0,39.8029,39.8029,39.747,39.7949,44900.0
2005-09-30 15:00:00,49.8,49.81,49.76,49.81,14900.0,39.7949,39.8029,39.763,39.8029,14900.0
2005-09-30 15:10:00,49.81,49.81,49.72,49.77,12700.0,39.8029,39.8029,39.731,39.771,12700.0
2005-09-30 15:20:00,49.76,49.76,49.68,49.73,4300.0,39.763,39.763,39.699,39.739,4300.0
2005-09-30 15:30:00,49.73,49.77,49.69,49.76,10800.0,39.739,39.771,39.707,39.763,10800.0
2005-09-30 15:40:00,49.75,49.76,49.72,49.72,1500.0,39.755,39.763,39.731,39.731,1500.0
2005-09-30 15:50:00,49.75,49.77,49.74,49.77,4800.0,39.755,39.771,39.747,39.771,4800.0
2005-09-30 16:00:00,49.77,49.78,49.77,49.78,6600.0,39.771,39.779,39.771,39.779,6600.0
2005-09-30 16:10:00,49.8,49.8,49.8,49.8,2500.0,39.7949,39.7949,39.7949,39.7949,2500.0
2005-10-03 09:30:00,49.66,49.95,49.66,49.83,84900.0,39.6831,39.9148,39.6831,39.8189,84900.0
2005-10-03 09:40:00,49.79,49.99,49.79,49.99,30400.0,39.7869,39.9468,39.7869,39.9468,30400.0
2005-10-03 09:50:00,49.99,49.99,49.93,49.93,8700.0,39.9468,39.9468,39.8988,39.8988,8700.0
2005-10-03 10:00:00,49.93,49.97,49.89,49.9,27300.0,39.8988,39.9308,39.8669,39.8749,27300.0
2005-10-03 10:10:00,49.87,49.87,49.78,49.79,11500.0,39.8509,39.8509,39.779,39.7869,11500.0
2005-10-03 10:20:00,49.82,49.82,49.81,49.81,6200.0,39.8109,39.8109,39.8029,39.8029,6200.0
2005-10-03 10:30:00,49.78,49.82,49.78,49.78,2700.0,39.779,39.8109,39.779,39.779,2700.0
2005-10-03 10:40:00,49.76,49.78,49.76,49.76,9200.0,39.763,39.779,39.763,39.763,9200.0
2005-10-03 10:50:00,49.76,49.81,49.73,49.76,7400.0,39.763,39.8029,39.739,39.763,7400.0
2005-10-03 11:00:00,49.77,49.8,49.76,49.77,16200.0,39.771,39.7949,39.763,39.771,16200.0
2005-10-03 11:10:00,49.79,49.79,49.76,49.79,22600.0,39.7869,39.7869,39.763,39.7869,22600.0
2005-10-03 11:20:00,49.8,49.83,49.8,49.83,2700.0,39.7949,39.8189,39.7949,39.8189,2700.0
2005-10-03 11:30:00,49.82,49.83,49.8,49.83,5500.0,39.8109,39.8189,39.7949,39.8189,5500.0
2005-10-03 11:40:00,49.83,49.83,49.76,49.77,6200.0,39.8189,39.8189,39.763,39.771,6200.0
2005-10-03 11:50:00,49.8,49.83,49.77,49.79,45600.0,39.7949,39.8189,39.771,39.7869,45600.0
2005-10-03 12:00:00,49.81,49.85,49.81,49.85,5800.0,39.8029,39.8349,39.8029,39.8349,5800.0
2005-10-03 12:10:00,49.83,49.86,49.78,49.78,2600.0,39.8189,39.8429,39.779,39.779,2600.0
2005-10-03 12:20:00,49.78,49.81,49.78,49.8,4600.0,39.779,39.8029,39.779,39.7949,4600.0
2005-10-03 12:30:00,49.8,49.8,49.79,49.79,4700.0,39.7949,39.7949,39.7869,39.7869,4700.0
2005-10-03 12:40:00,49.78,49.8,49.73,49.8,2500.0,39.779,39.7949,39.739,39.7949,2500.0
2005-10-03 12:50:00,49.8,49.81,49.8,49.81,1900.0,39.7949,39.8029,39.7949,39.8029,1900.0
2005-10-03 13:00:00,49.78,49.83,49.74,49.83,2000.0,39.779,39.8189,39.747,39.8189,2000.0
2005-10-03 13:10:00,49.86,49.86,49.8,49.83,5700.0,39.8429,39.8429,39.7949,39.8189,5700.0
2005-10-03 13:20:00,49.83,49.83,49.79,49.81,11900.0,39.8189,39.8189,39.7869,39.8029,11900.0
2005-10-03 13:30:00,49.8,49.83,49.8,49.83,800.0,39.7949,39.8189,39.7949,39.8189,800.0
2005-10-03 13:40:00,49.84,49.84,49.83,49.83,3400.0,39.8269,39.8269,39.8189,39.8189,3400.0
2005-10-03 13:50:00,49.8,49.88,49.8,49.84,10400.0,39.7949,39.8589,39.7949,39.8269,10400.0
2005-10-03 14:00:00,49.85,49.87,49.81,49.83,15000.0,39.8349,39.8509,39.8029,39.8189,15000.0
2005-10-03 14:10:00,49.83,49.84,49.79,49.8,9800.0,39.8189,39.8269,39.7869,39.7949,9800.0
2005-10-03 14:20:00,49.81,49.82,49.78,49.82,2500.0,39.8029,39.8109,39.779,39.8109,2500.0
2005-10-03 14:30:00,49.83,49.84,49.77,49.77,3100.0,39.8189,39.8269,39.771,39.771,3100.0
2005-10-03 14:40:00,49.86,49.9,49.8,49.85,5300.0,39.8429,39.8749,39.7949,39.8349,5300.0
2005-10-03 14:50:00,49.89,49.92,49.82,49.83,3000.0,39.8669,39.8908,39.8109,39.8189,3000.0
2005-10-03 15:00:00,49.83,49.91,49.83,49.9,5000.0,39.8189,39.8828,39.8189,39.8749,5000.0
2005-10-03 15:10:00,49.89,49.89,49.88,49.88,3100.0,39.8669,39.8669,39.8589,39.8589,3100.0
2005-10-03 15:20:00,49.84,49.89,49.81,49.81,5500.0,39.8269,39.8669,39.8029,39.8029,5500.0
2005-10-03 15:30:00,49.81,49.91,49.81,49.91,6200.0,39.8029,39.8828,39.8029,39.8828,6200.0
2005-10-03 15:40:00,49.9,49.9,49.8,49.85,4200.0,39.8749,39.8749,39.7949,39.8349,4200.0
2005-10-03 15:50:00,49.87,49.87,49.8,49.85,5700.0,39.8509,39.8509,39.7949,39.8349,5700.0
2005-10-03 16:00:00,49.85,49.85,49.85,49.85,2100.0,39.8349,39.8349,39.8349,39.8349,2100.0
2005-10-03 16:10:00,49.85,49.85,49.85,49.85,0.0,39.8349,39.8349,39.8349,39.8349,0.0
2005-10-04 09:30:00,49.99,49.99,49.72,49.88,42600.0,39.9468,39.9468,39.731,39.8589,42600.0
2005-10-04 09:40:00,49.88,49.88,49.78,49.78,25600.0,39.8589,39.8589,39.779,39.779,25600.0
2005-10-04 09:50:00,49.83,49.83,49.83,49.83,4000.0,39.8189,39.8189,39.8189,39.8189,4000.0
2005-10-04 10:00:00,49.8,49.82,49.78,49.82,6800.0,39.7949,39.8109,39.779,39.8109,6800.0
2005-10-04 10:10:00,49.85,49.99,49.85,49.95,29700.0,39.8349,39.9468,39.8349,39.9148,29700.0
2005-10-04 10:20:00,49.98,50.0,49.98,49.98,8200.0,39.9388,39.9548,39.9388,39.9388,8200.0
2005-10-04 10:30:00,49.95,49.95,49.89,49.91,2300.0,39.9148,39.9148,39.8669,39.8828,2300.0
2005-10-04 10:40:00,49.91,49.95,49.9,49.9,5800.0,39.8828,39.9148,39.8749,39.8749,5800.0
2005-10-04 10:50:00,49.88,49.97,49.88,49.97,11500.0,39.8589,39.9308,39.8589,39.9308,11500.0
2005-10-04 11:00:00,49.95,49.97,49.9,49.9,6900.0,39.9148,39.9308,39.8749,39.8749,6900.0
2005-10-04 11:10:00,49.91,49.93,49.88,49.88,4800.0,39.8828,39.8988,39.8589,39.8589,4800.0
2005-10-04 11:20:00,49.9,49.9,49.86,49.9,10000.0,39.8749,39.8749,39.8429,39.8749,10000.0
2005-10-04 11:30:00,49.93,49.98,49.89,49.98,8700.0,39.8988,39.9388,39.8669,39.9388,8700.0
2005-10-04 11:40:00,49.95,49.99,49.95,49.97,27000.0,39.9148,39.9468,39.9148,39.9308,27000.0
2005-10-04 11:50:00,49.95,50.0,49.95,50.0,8100.0,39.9148,39.9548,39.9148,39.9548,8100.0
2005-10-04 12:00:00,49.98,50.01,49.98,50.0,4700.0,39.9388,39.9628,39.9388,39.9548,4700.0
2005-10-04 12:10:00,49.98,50.01,49.97,49.97,29100.0,39.9388,39.9628,39.9308,39.9308,29100.0
2005-10-04 12:20:00,49.97,50.01,49.97,49.97,1400.0,39.9308,39.9628,39.9308,39.9308,1400.0
2005-10-04 12:30:00,50.01,50.01,49.93,49.98,1200.0,39.9628,39.9628,39.8988,39.9388,1200.0
2005-10-04 12:40:00,49.98,49.99,49.95,49.99,4000.0,39.9388,39.9468,39.9148,39.9468,4000.0
2005-10-04 12:50:00,49.99,49.99,49.98,49.98,3900.0,39.9468,39.9468,39.9388,39.9388,3900.0
2005-10-04 13:00:00,49.96,50.02,49.96,50.02,1900.0,39.9228,39.9707,39.9228,39.9707,1900.0
2005-10-04 13:10:00,50.01,50.02,49.98,50.02,4000.0,39.9628,39.9707,39.9388,39.9707,4000.0
2005-10-04 13:20:00,50.02,50.02,49.98,50.02,2300.0,39.9707,39.9707,39.9388,39.9707,2300.0
2005-10-04 13:30:00,50.01,50.01,49.96,49.98,7700.0,39.9628,39.9628,39.9228,39.9388,7700.0
2005-10-04 13:40:00,49.96,49.97,49.92,49.92,8500.0,39.9228,39.9308,39.8908,39.8908,8500.0
2005-10-04 13:50:00,49.92,49.94,49.85,49.89,14700.0,39.8908,39.9068,39.8349,39.8669,14700.0
2005-10-04 14:00:00,49.89,49.89,49.83,49.88,7500.0,39.8669,39.8669,39.8189,39.8589,7500.0
2005-10-04 14:10:00,49.84,49.88,49.82,49.88,6500.0,39.8269,39.8589,39.8109,39.8589,6500.0
2005-10-04 14:20:00,49.88,49.88,49.75,49.75,3700.0,39.8589,39.8589,39.755,39.755,3700.0
2005-10-04 14:30:00,49.72,49.74,49.69,49.74,3000.0,39.731,39.747,39.707,39.747,3000.0
2005-10-04 14:40:00,49.74,49.76,49.72,49.75,5700.0,39.747,39.763,39.731,39.755,5700.0
2005-10-04 14:50:00,49.75,49.75,49.65,49.65,8600.0,39.755,39.755,39.6751,39.6751,8600.0
2005-10-04 15:00:00,49.62,49.66,49.6,49.64,11700.0,39.6511,39.6831,39.6351,39.6671,11700.0
2005-10-04 15:10:00,49.62,49.62,49.49,49.49,2300.0,39.6511,39.6511,39.5472,39.5472,2300.0
2005-10-04 15:20:00,49.5,49.53,49.48,49.53,5000.0,39.5552,39.5792,39.5392,39.5792,5000.0
2005-10-04 15:30:00,49.49,49.59,49.49,49.58,2700.0,39.5472,39.6271,39.5472,39.6191,2700.0
2005-10-04 15:40:00,49.51,49.57,49.49,49.53,7800.0,39.5632,39.6111,39.5472,39.5792,7800.0
2005-10-04 15:50:00,49.52,49.52,49.45,49.46,10200.0,39.5712,39.5712,39.5153,39.5232,10200.0
2005-10-04 16:00:00,49.42,49.42,49.42,49.42,100.0,39.4913,39.4913,39.4913,39.4913,100.0
2005-10-04 16:10:00,49.43,49.43,49.4,49.4,5400.0,39.4993,39.4993,39.4753,39.4753,5400.0
2005-10-05 09:30:00,49.54,49.54,49.33,49.33,46800.0,39.5872,39.5872,39.4194,39.4194,46800.0
2005-10-05 09:40:00,49.29,49.37,49.26,49.3,18200.0,39.3874,39.4513,39.3634,39.3954,18200.0
2005-10-05 09:50:00,49.33,49.33,49.27,49.27,2900.0,39.4194,39.4194,39.3714,39.3714,2900.0
2005-10-05 10:00:00,49.27,49.3,49.08,49.12,11600.0,39.3714,39.3954,39.2196,39.2516,11600.0
2005-10-05 10:10:00,49.1,49.14,49.04,49.1,9300.0,39.2356,39.2675,39.1876,39.2356,9300.0
2005-10-05 10:20:00,49.13,49.18,49.11,49.18,1200.0,39.2595,39.2995,39.2436,39.2995,1200.0
2005-10-05 10:30:00,49.19,49.19,49.13,49.18,9100.0,39.3075,39.3075,39.2595,39.2995,9100.0
2005-10-05 10:40:00,49.21,49.25,49.21,49.21,14800.0,39.3235,39.3554,39.3235,39.3235,14800.0
2005-10-05 10:50:00,49.22,49.22,49.16,49.18,144800.0,39.3315,39.3315,39.2835,39.2995,144800.0
2005-10-05 11:00:00,49.18,49.18,49.14,49.18,6200.0,39.2995,39.2995,39.2675,39.2995,6200.0
2005-10-05 11:10:00,49.15,49.24,49.15,49.24,1000.0,39.2755,39.3474,39.2755,39.3474,1000.0
2005-10-05 11:20:00,49.21,49.21,49.09,49.1,25000.0,39.3235,39.3235,39.2276,39.2356,25000.0
2005-10-05 11:30:00,49.05,49.07,49.03,49.06,29700.0,39.1956,39.2116,39.1796,39.2036,29700.0
2005-10-05 11:40:00,49.07,49.1,49.06,49.06,9500.0,39.2116,39.2356,39.2036,39.2036,9500.0
2005-10-05 11:50:00,49.01,49.02,48.98,48.98,20300.0,39.1637,39.1716,39.1397,39.1397,20300.0
2005-10-05 12:00:00,49.01,49.01,48.96,48.98,81000.0,39.1637,39.1637,39.1237,39.1397,81000.0
2005-10-05 12:10:00,49.0,49.05,49.0,49.02,14400.0,39.1557,39.1956,39.1557,39.1716,14400.0
2005-10-05 12:20:00,49.05,49.06,49.02,49.06,7300.0,39.1956,39.2036,39.1716,39.2036,7300.0
2005-10-05 12:30:00,49.06,49.09,49.04,49.08,9600.0,39.2036,39.2276,39.1876,39.2196,9600.0
2005-10-05 12:40:00,49.08,49.09,49.04,49.08,2500.0,39.2196,39.2276,39.1876,39.2196,2500.0
2005-10-05 12:50:00,49.06,49.09,49.06,49.07,4500.0,39.2036,39.2276,39.2036,39.2116,4500.0
2005-10-05 13:00:00,49.09,49.13,49.06,49.12,30300.0,39.2276,39.2595,39.2036,39.2516,30300.0
2005-10-05 13:10:00,49.1,49.1,49.07,49.07,8400.0,39.2356,39.2356,39.2116,39.2116,8400.0
2005-10-05 13:20:00,49.11,49.18,49.09,49.17,13800.0,39.2436,39.2995,39.2276,39.2915,13800.0
2005-10-05 13:30:00,49.16,49.16,49.1,49.1,3200.0,39.2835,39.2835,39.2356,39.2356,3200.0
2005-10-05 13:40:00,49.15,49.15,49.1,49.13,12200.0,39.2755,39.2755,39.2356,39.2595,12200.0
2005-10-05 13:50:00,49.11,49.12,49.1,49.11,7700.0,39.2436,39.2516,39.2356,39.2436,7700.0
2005-10-05 14:00:00,49.1,49.1,49.05,49.1,27700.0,39.2356,39.2356,39.1956,39.2356,27700.0
2005-10-05 14:10:00,49.11,49.16,49.1,49.16,13900.0,39.2436,39.2835,39.2356,39.2835,13900.0
2005-10-05 14:20:00,49.13,49.21,49.13,49.15,9100.0,39.2595,39.3235,39.2595,39.2755,9100.0
2005-10-05 14:30:00,49.17,49.17,49.06,49.06,2800.0,39.2915,39.2915,39.2036,39.2036,2800.0
2005-10-05 14:40:00,49.05,49.11,49.04,49.06,4100.0,39.1956,39.2436,39.1876,39.2036,4100.0
2005-10-05 14:50:00,49.07,49.12,49.05,49.06,71700.0,39.2116,39.2516,39.1956,39.2036,71700.0
2005-10-05 15:00:00,49.02,49.07,49.0,49.07,23300.0,39.1716,39.2116,39.1557,39.2116,23300.0
2005-10-05 15:10:00,49.04,49.04,48.98,48.98,20700.0,39.1876,39.1876,39.1397,39.1397,20700.0
2005-10-05 15:20:00,48.98,48.98,48.86,48.9,71700.0,39.1397,39.1397,39.0438,39.0758,71700.0
2005-10-05 15:30:00,48.88,48.9,48.78,48.81,62100.0,39.0598,39.0758,38.9799,39.0038,62100.0
2005-10-05 15:40:00,48.85,48.85,48.71,48.73,75900.0,39.0358,39.0358,38.9239,38.9399,75900.0
2005-10-05 15:50:00,48.73,48.8,48.73,48.73,33700.0,38.9399,38.9958,38.9399,38.9399,33700.0
2005-10-05 16:00:00,48.76,48.78,48.75,48.75,16200.0,38.9639,38.9799,38.9559,38.9559,16200.0
2005-10-05 16:10:00,48.75,48.75,48.65,48.65,8000.0,38.9559,38.9559,38.876,38.876,8000.0
2005-10-06 09:30:00,48.85,48.88,48.77,48.86,8500.0,39.0358,39.0598,38.9719,39.0438,8500.0
2005-10-06 09:40:00,48.8,48.88,48.75,48.75,9500.0,38.9958,39.0598,38.9559,38.9559,9500.0
2005-10-06 09:50:00,48.71,48.85,48.71,48.85,2200.0,38.9239,39.0358,38.9239,39.0358,2200.0
2005-10-06 10:00:00,48.82,48.82,48.7,48.7,1300.0,39.0118,39.0118,38.9159,38.9159,1300.0
2005-10-06 10:10:00,48.69,48.77,48.67,48.67,3500.0,38.9079,38.9719,38.892,38.892,3500.0
2005-10-06 10:20:00,48.66,48.71,48.65,48.71,12900.0,38.884,38.9239,38.876,38.9239,12900.0
2005-10-06 10:30:00,48.73,48.75,48.66,48.74,24000.0,38.9399,38.9559,38.884,38.9479,24000.0
2005-10-06 10:40:00,48.8,48.84,48.78,48.84,2600.0,38.9958,39.0278,38.9799,39.0278,2600.0
2005-10-06 10:50:00,48.83,48.83,48.79,48.79,3000.0,39.0198,39.0198,38.9879,38.9879,3000.0
2005-10-06 11:00:00,48.8,48.84,48.8,48.84,1000.0,38.9958,39.0278,38.9958,39.0278,1000.0
2005-10-06 11:10:00,48.87,48.9,48.83,48.9,2500.0,39.0518,39.0758,39.0198,39.0758,2500.0
2005-10-06 11:20:00,48.95,48.95,48.9,48.9,3400.0,39.1157,39.1157,39.0758,39.0758,3400.0
2005-10-06 11:30:00,48.85,48.88,48.82,48.82,51600.0,39.0358,39.0598,39.0118,39.0118,51600.0
2005-10-06 11:40:00,48.83,48.85,48.79,48.85,37500.0,39.0198,39.0358,38.9879,39.0358,37500.0
2005-10-06 11:50:00,48.85,48.86,48.81,48.85,6700.0,39.0358,39.0438,39.0038,39.0358,6700.0
2005-10-06 12:00:00,48.85,48.87,48.83,48.85,6800.0,39.0358,39.0518,39.0198,39.0358,6800.0
2005-10-06 12:10:00,48.87,48.87,48.8,48.8,4400.0,39.0518,39.0518,38.9958,38.9958,4400.0
2005-10-06 12:20:00,48.8,48.82,48.7,48.73,8500.0,38.9958,39.0118,38.9159,38.9399,8500.0
2005-10-06 12:30:00,48.73,48.73,48.65,48.67,11300.0,38.9399,38.9399,38.876,38.892,11300.0
2005-10-06 12:40:00,48.67,48.71,48.66,48.71,5200.0,38.892,38.9239,38.884,38.9239,5200.0
2005-10-06 12:50:00,48.71,48.71,48.65,48.69,6700.0,38.9239,38.9239,38.876,38.9079,6700.0
2005-10-06 13:00:00,48.68,48.77,48.68,48.7,5700.0,38.9,38.9719,38.9,38.9159,5700.0
2005-10-06 13:10:00,48.68,48.74,48.68,48.72,14700.0,38.9,38.9479,38.9,38.9319,14700.0
2005-10-06 13:20:00,48.71,48.71,48.67,48.7,1000.0,38.9239,38.9239,38.892,38.9159,1000.0
2005-10-06 13:30:00,48.72,48.75,48.64,48.73,40100.0,38.9319,38.9559,38.868,38.9399,40100.0
2005-10-06 13:40:00,48.73,48.74,48.66,48.66,11200.0,38.9399,38.9479,38.884,38.884,11200.0
2005-10-06 13:50:00,48.67,48.67,48.5,48.5,45100.0,38.892,38.892,38.7561,38.7561,45100.0
2005-10-06 14:00:00,48.51,48.51,48.38,48.45,12200.0,38.7641,38.7641,38.6602,38.7162,12200.0
2005-10-06 14:10:00,48.45,48.54,48.45,48.53,21400.0,38.7162,38.7881,38.7162,38.7801,21400.0
2005-10-06 14:20:00,48.53,48.53,48.47,48.53,8700.0,38.7801,38.7801,38.7321,38.7801,8700.0
2005-10-06 14:30:00,48.52,48.52,48.41,48.43,10100.0,38.7721,38.7721,38.6842,38.7002,10100.0
2005-10-06 14:40:00,48.46,48.5,48.45,48.46,20500.0,38.7242,38.7561,38.7162,38.7242,20500.0
2005-10-06 14:50:00,48.46,48.46,48.37,48.4,56000.0,38.7242,38.7242,38.6522,38.6762,56000.0
2005-10-06 15:00:00,48.39,48.42,48.34,48.36,19400.0,38.6682,38.6922,38.6283,38.6442,19400.0
2005-10-06 15:10:00,48.35,48.41,48.32,48.35,13500.0,38.6363,38.6842,38.6123,38.6363,13500.0
2005-10-06 15:20:00,48.35,48.36,48.25,48.25,20600.0,38.6363,38.6442,38.5563,38.5563,20600.0
2005-10-06 15:30:00,48.19,48.19,48.14,48.16,10100.0,38.5084,38.5084,38.4684,38.4844,10100.0
2005-10-06 15:40:00,48.18,48.41,48.14,48.41,6200.0,38.5004,38.6842,38.4684,38.6842,6200.0
2005-10-06 15:50:00,48.47,48.59,48.47,48.49,16800.0,38.7321,38.828,38.7321,38.7481,16800.0
2005-10-06 16:00:00,48.48,48.49,48.48,48.48,7600.0,38.7401,38.7481,38.7401,38.7401,7600.0
2005-10-06 16:10:00,48.48,48.48,48.48,48.48,0.0,38.7401,38.7401,38.7401,38.7401,0.0
2005-10-07 09:30:00,48.7,48.75,48.62,48.73,18800.0,38.9159,38.9559,38.852,38.9399,18800.0
2005-10-07 09:40:00,48.73,48.79,48.73,48.73,50300.0,38.9399,38.9879,38.9399,38.9399,50300.0
2005-10-07 09:50:00,48.68,48.75,48.67,48.71,21900.0,38.9,38.9559,38.892,38.9239,21900.0
2005-10-07 10:00:00,48.67,48.7,48.62,48.65,6800.0,38.892,38.9159,38.852,38.876,6800.0
2005-10-07 10:10:00,48.61,48.67,48.6,48.62,6900.0,38.844,38.892,38.836,38.852,6900.0
2005-10-07 10:20:00,48.55,48.68,48.53,48.61,12900.0,38.7961,38.9,38.7801,38.844,12900.0
2005-10-07 10:30:00,48.58,48.64,48.58,48.64,3200.0,38.82,38.868,38.82,38.868,3200.0
2005-10-07 10:40:00,48.6,48.6,48.44,48.5,25800.0,38.836,38.836,38.7082,38.7561,25800.0
2005-10-07 10:50:00,48.5,48.59,48.44,48.57,7300.0,38.7561,38.828,38.7082,38.8121,7300.0
2005-10-07 11:00:00,48.57,48.6,48.55,48.58,5900.0,38.8121,38.836,38.7961,38.82,5900.0
2005-10-07 11:10:00,48.54,48.56,48.51,48.56,21500.0,38.7881,38.8041,38.7641,38.8041,21500.0
2005-10-07 11:20:00,48.57,48.65,48.56,48.63,14400.0,38.8121,38.876,38.8041,38.86,14400.0
2005-10-07 11:30:00,48.63,48.63,48.56,48.61,5000.0,38.86,38.86,38.8041,38.844,5000.0
2005-10-07 11:40:00,48.61,48.65,48.6,48.6,388300.0,38.844,38.876,38.836,38.836,388300.0
2005-10-07 11:50:00,48.6,48.68,48.59,48.67,133400.0,38.836,38.9,38.828,38.892,133400.0
2005-10-07 12:00:00,48.67,48.67,48.61,48.65,38900.0,38.892,38.892,38.844,38.876,38900.0
2005-10-07 12:10:00,48.65,48.66,48.62,48.64,164000.0,38.876,38.884,38.852,38.868,164000.0
2005-10-07 12:20:00,48.6,48.61,48.57,48.61,38800.0,38.836,38.844,38.8121,38.844,38800.0
2005-10-07 12:30:00,48.61,48.62,48.55,48.55,11700.0,38.844,38.852,38.7961,38.7961,11700.0
2005-10-07 12:40:00,48.6,48.63,48.59,48.59,14300.0,38.836,38.86,38.828,38.828,14300.0
2005-10-07 12:50:00,48.59,48.6,48.57,48.6,22600.0,38.828,38.836,38.8121,38.836,22600.0
2005-10-07 13:00:00,48.6,48.6,48.55,48.6,26000.0,38.836,38.836,38.7961,38.836,26000.0
2005-10-07 13:10:00,48.6,48.63,48.6,48.61,12100.0,38.836,38.86,38.836,38.844,12100.0
2005-10-07 13:20:00,48.65,48.67,48.62,48.64,1300.0,38.876,38.892,38.852,38.868,1300.0
2005-10-07 13:30:00,48.64,48.64,48.63,48.64,4900.0,38.868,38.868,38.86,38.868,4900.0
2005-10-07 13:40:00,48.64,48.64,48.6,48.63,900.0,38.868,38.868,38.836,38.86,900.0
2005-10-07 13:50:00,48.63,48.63,48.58,48.58,500.0,38.86,38.86,38.82,38.82,500.0
2005-10-07 14:00:00,48.59,48.61,48.53,48.55,13300.0,38.828,38.844,38.7801,38.7961,13300.0
2005-10-07 14:10:00,48.51,48.55,48.51,48.54,2400.0,38.7641,38.7961,38.7641,38.7881,2400.0
2005-10-07 14:20:00,48.54,48.57,48.52,48.55,8500.0,38.7881,38.8121,38.7721,38.7961,8500.0
2005-10-07 14:30:00,48.55,48.58,48.53,48.57,7800.0,38.7961,38.82,38.7801,38.8121,7800.0
2005-10-07 14:40:00,48.59,48.65,48.53,48.63,15800.0,38.828,38.876,38.7801,38.86,15800.0
2005-10-07 14:50:00,48.65,48.65,48.55,48.59,6600.0,38.876,38.876,38.7961,38.828,6600.0
2005-10-07 15:00:00,48.57,48.61,48.56,48.56,4300.0,38.8121,38.844,38.8041,38.8041,4300.0
2005-10-07 15:10:00,48.6,48.65,48.6,48.63,1200.0,38.836,38.876,38.836,38.86,1200.0
2005-10-07 15:20:00,48.62,48.64,48.62,48.62,3700.0,38.852,38.868,38.852,38.852,3700.0
2005-10-07 15:30:00,48.58,48.64,48.58,48.63,5800.0,38.82,38.868,38.82,38.86,5800.0
2005-10-07 15:40:00,48.62,48.64,48.57,48.64,6300.0,38.852,38.868,38.8121,38.868,6300.0
2005-10-07 15:50:00,48.66,48.69,48.63,48.68,14200.0,38.884,38.9079,38.86,38.9,14200.0
2005-10-07 16:00:00,48.68,48.68,48.68,48.68,500.0,38.9,38.9,38.9,38.9,500.0
2005-10-07 16:10:00,48.7,48.7,48.7,48.7,100.0,38.9159,38.9159,38.9159,38.9159,100.0
2005-10-10 09:30:00,48.78,48.79,48.65,48.7,165000.0,38.9799,38.9879,38.876,38.9159,165000.0
2005-10-10 09:40:00,48.7,48.71,48.66,48.66,27500.0,38.9159,38.9239,38.884,38.884,27500.0
2005-10-10 09:50:00,48.67,48.67,48.55,48.58,15900.0,38.892,38.892,38.7961,38.82,15900.0
2005-10-10 10:00:00,48.55,48.55,48.42,48.51,12700.0,38.7961,38.7961,38.6922,38.7641,12700.0
2005-10-10 10:10:00,48.46,48.49,48.46,48.46,15500.0,38.7242,38.7481,38.7242,38.7242,15500.0
2005-10-10 10:20:00,48.52,48.55,48.52,48.52,15700.0,38.7721,38.7961,38.7721,38.7721,15700.0
2005-10-10 10:30:00,48.51,48.51,48.47,48.47,6900.0,38.7641,38.7641,38.7321,38.7321,6900.0
2005-10-10 10:40:00,48.47,48.57,48.47,48.55,12300.0,38.7321,38.8121,38.7321,38.7961,12300.0
2005-10-10 10:50:00,48.52,48.54,48.49,48.49,5000.0,38.7721,38.7881,38.7481,38.7481,5000.0
2005-10-10 11:00:00,48.53,48.65,48.53,48.61,9200.0,38.7801,38.876,38.7801,38.844,9200.0
2005-10-10 11:10:00,48.62,48.62,48.54,48.54,12400.0,38.852,38.852,38.7881,38.7881,12400.0
2005-10-10 11:20:00,48.56,48.57,48.54,48.57,47200.0,38.8041,38.8121,38.7881,38.8121,47200.0
2005-10-10 11:30:00,48.55,48.55,48.49,48.49,300.0,38.7961,38.7961,38.7481,38.7481,300.0
2005-10-10 11:40:00,48.5,48.5,48.45,48.45,10200.0,38.7561,38.7561,38.7162,38.7162,10200.0
2005-10-10 11:50:00,48.48,48.51,48.48,48.51,11500.0,38.7401,38.7641,38.7401,38.7641,11500.0
2005-10-10 12:00:00,48.55,48.58,48.55,48.58,5800.0,38.7961,38.82,38.7961,38.82,5800.0
2005-10-10 12:10:00,48.58,48.59,48.55,48.58,4700.0,38.82,38.828,38.7961,38.82,4700.0
2005-10-10 12:20:00,48.59,48.61,48.56,48.59,12500.0,38.828,38.844,38.8041,38.828,12500.0
2005-10-10 12:30:00,48.57,48.6,48.55,48.59,11700.0,38.8121,38.836,38.7961,38.828,11700.0
2005-10-10 12:40:00,48.61,48.61,48.55,48.55,2400.0,38.844,38.844,38.7961,38.7961,2400.0
2005-10-10 12:50:00,48.59,48.74,48.59,48.69,16700.0,38.828,38.9479,38.828,38.9079,16700.0
2005-10-10 13:00:00,48.65,48.69,48.61,48.63,30300.0,38.876,38.9079,38.844,38.86,30300.0
2005-10-10 13:10:00,48.66,48.66,48.63,48.64,4900.0,38.884,38.884,38.86,38.868,4900.0
2005-10-10 13:20:00,48.66,48.66,48.62,48.66,4600.0,38.884,38.884,38.852,38.884,4600.0
2005-10-10 13:30:00,48.68,48.68,48.68,48.68,1800.0,38.9,38.9,38.9,38.9,1800.0
2005-10-10 13:40:00,48.62,48.62,48.58,48.58,3900.0,38.852,38.852,38.82,38.82,3900.0
2005-10-10 13:50:00,48.53,48.56,48.53,48.55,4300.0,38.7801,38.8041,38.7801,38.7961,4300.0
2005-10-10 14:00:00,48.55,48.55,48.52,48.52,2300.0,38.7961,38.7961,38.7721,38.7721,2300.0
2005-10-10 14:10:00,48.51,48.52,48.46,48.48,6900.0,38.7641,38.7721,38.7242,38.7401,6900.0
2005-10-10 14:20:00,48.45,48.45,48.38,48.41,1900.0,38.7162,38.7162,38.6602,38.6842,1900.0
2005-10-10 14:30:00,48.43,48.44,48.4,48.4,7200.0,38.7002,38.7082,38.6762,38.6762,7200.0
2005-10-10 14:40:00,48.4,48.41,48.35,48.35,4000.0,38.6762,38.6842,38.6363,38.6363,4000.0
2005-10-10 14:50:00,48.35,48.48,48.34,48.43,16200.0,38.6363,38.7401,38.6283,38.7002,16200.0
2005-10-10 15:00:00,48.42,48.48,48.41,48.45,5700.0,38.6922,38.7401,38.6842,38.7162,5700.0
2005-10-10 15:10:00,48.43,48.43,48.4,48.42,3800.0,38.7002,38.7002,38.6762,38.6922,3800.0
2005-10-10 15:20:00,48.44,48.45,48.4,48.4,7000.0,38.7082,38.7162,38.6762,38.6762,7000.0
2005-10-10 15:30:00,48.39,48.48,48.35,48.45,18000.0,38.6682,38.7401,38.6363,38.7162,18000.0
2005-10-10 15:40:00,48.49,48.49,48.38,48.42,2900.0,38.7481,38.7481,38.6602,38.6922,2900.0
2005-10-10 15:50:00,48.42,48.43,48.36,48.36,24000.0,38.6922,38.7002,38.6442,38.6442,24000.0
2005-10-10 16:00:00,48.35,48.35,48.33,48.33,16300.0,38.6363,38.6363,38.6203,38.6203,16300.0
2005-10-10 16:10:00,48.33,48.33,48.33,48.33,0.0,38.6203,38.6203,38.6203,38.6203,0.0
2005-10-11 09:30:00,48.46,48.6,48.46,48.54,39600.0,38.7242,38.836,38.7242,38.7881,39600.0
2005-10-11 09:40:00,48.54,48.62,48.54,48.62,5600.0,38.7881,38.852,38.7881,38.852,5600.0
2005-10-11 09:50:00,48.6,48.6,48.55,48.57,19500.0,38.836,38.836,38.7961,38.8121,19500.0
2005-10-11 10:00:00,48.49,48.55,48.48,48.55,3200.0,38.7481,38.7961,38.7401,38.7961,3200.0
2005-10-11 10:10:00,48.5,48.51,48.49,48.49,3000.0,38.7561,38.7641,38.7481,38.7481,3000.0
2005-10-11 10:20:00,48.49,48.59,48.49,48.59,24900.0,38.7481,38.828,38.7481,38.828,24900.0
2005-10-11 10:30:00,48.6,48.6,48.48,48.48,2900.0,38.836,38.836,38.7401,38.7401,2900.0
2005-10-11 10:40:00,48.49,48.5,48.45,48.49,4300.0,38.7481,38.7561,38.7162,38.7481,4300.0
2005-10-11 10:50:00,48.4,48.45,48.4,48.45,14600.0,38.6762,38.7162,38.6762,38.7162,14600.0
2005-10-11 11:00:00,48.43,48.44,48.41,48.44,5900.0,38.7002,38.7082,38.6842,38.7082,5900.0
2005-10-11 11:10:00,48.44,48.44,48.34,48.43,6400.0,38.7082,38.7082,38.6283,38.7002,6400.0
2005-10-11 11:20:00,48.43,48.43,48.36,48.36,6600.0,38.7002,38.7002,38.6442,38.6442,6600.0
2005-10-11 11:30:00,48.35,48.35,48.3,48.3,4900.0,38.6363,38.6363,38.5963,38.5963,4900.0
2005-10-11 11:40:00,48.32,48.37,48.3,48.33,2700.0,38.6123,38.6522,38.5963,38.6203,2700.0
2005-10-11 11:50:00,48.35,48.37,48.3,48.3,3900.0,38.6363,38.6522,38.5963,38.5963,3900.0
2005-10-11 12:00:00,48.36,48.36,48.33,48.34,1300.0,38.6442,38.6442,38.6203,38.6283,1300.0
2005-10-11 12:10:00,48.33,48.33,48.25,48.25,17600.0,38.6203,38.6203,38.5563,38.5563,17600.0
2005-10-11 12:20:00,48.21,48.25,48.2,48.22,8100.0,38.5244,38.5563,38.5164,38.5324,8100.0
2005-10-11 12:30:00,48.23,48.31,48.23,48.3,42700.0,38.5404,38.6043,38.5404,38.5963,42700.0
2005-10-11 12:40:00,48.34,48.35,48.33,48.34,2500.0,38.6283,38.6363,38.6203,38.6283,2500.0
2005-10-11 12:50:00,48.35,48.35,48.3,48.3,1300.0,38.6363,38.6363,38.5963,38.5963,1300.0
2005-10-11 13:00:00,48.3,48.31,48.29,48.31,9400.0,38.5963,38.6043,38.5883,38.6043,9400.0
2005-10-11 13:10:00,48.33,48.36,48.32,48.32,8600.0,38.6203,38.6442,38.6123,38.6123,8600.0
2005-10-11 13:20:00,48.32,48.37,48.3,48.34,11500.0,38.6123,38.6522,38.5963,38.6283,11500.0
2005-10-11 13:30:00,48.37,48.39,48.3,48.3,5500.0,38.6522,38.6682,38.5963,38.5963,5500.0
2005-10-11 13:40:00,48.34,48.35,48.33,48.35,1600.0,38.6283,38.6363,38.6203,38.6363,1600.0
2005-10-11 13:50:00,48.35,48.35,48.3,48.3,4600.0,38.6363,38.6363,38.5963,38.5963,4600.0
2005-10-11 14:00:00,48.29,48.34,48.24,48.24,13900.0,38.5883,38.6283,38.5484,38.5484,13900.0
2005-10-11 14:10:00,48.28,48.47,48.28,48.47,23800.0,38.5803,38.7321,38.5803,38.7321,23800.0
2005-10-11 14:20:00,48.4,48.48,48.4,48.48,2900.0,38.6762,38.7401,38.6762,38.7401,2900.0
2005-10-11 14:30:00,48.34,48.41,48.34,48.34,400.0,38.6283,38.6842,38.6283,38.6283,400.0
2005-10-11 14:40:00,48.34,48.37,48.3,48.35,9100.0,38.6283,38.6522,38.5963,38.6363,9100.0
2005-10-11 14:50:00,48.37,48.38,48.3,48.3,172700.0,38.6522,38.6602,38.5963,38.5963,172700.0
2005-10-11 15:00:00,48.29,48.32,48.28,48.29,8000.0,38.5883,38.6123,38.5803,38.5883,8000.0
2005-10-11 15:10:00,48.3,48.34,48.29,48.31,13100.0,38.5963,38.6283,38.5883,38.6043,13100.0
2005-10-11 15:20:00,48.27,48.27,48.19,48.2,10500.0,38.5723,38.5723,38.5084,38.5164,10500.0
2005-10-11 15:30:00,48.15,48.18,48.09,48.18,6500.0,38.4764,38.5004,38.4285,38.5004,6500.0
2005-10-11 15:40:00,48.18,48.27,48.14,48.23,4200.0,38.5004,38.5723,38.4684,38.5404,4200.0
2005-10-11 15:50:00,48.22,48.23,48.15,48.22,4600.0,38.5324,38.5404,38.4764,38.5324,4600.0
2005-10-11 16:00:00,48.2,48.2,48.2,48.2,1000.0,38.5164,38.5164,38.5164,38.5164,1000.0
2005-10-11 16:10:00,48.2,48.2,48.2,48.2,0.0,38.5164,38.5164,38.5164,38.5164,0.0
2005-10-12 09:30:00,48.21,48.25,48.21,48.23,19800.0,38.5244,38.5563,38.5244,38.5404,19800.0
2005-10-12 09:40:00,48.18,48.29,48.18,48.29,1000.0,38.5004,38.5883,38.5004,38.5883,1000.0
2005-10-12 09:50:00,48.34,48.34,48.29,48.33,2500.0,38.6283,38.6283,38.5883,38.6203,2500.0
2005-10-12 10:00:00,48.35,48.35,48.22,48.22,3600.0,38.6363,38.6363,38.5324,38.5324,3600.0
2005-10-12 10:10:00,48.22,48.23,48.1,48.13,5800.0,38.5324,38.5404,38.4365,38.4605,5800.0
2005-10-12 10:20:00,48.1,48.1,48.07,48.1,2800.0,38.4365,38.4365,38.4125,38.4365,2800.0
2005-10-12 10:30:00,48.05,48.08,48.0,48.04,14200.0,38.3965,38.4205,38.3566,38.3885,14200.0
2005-10-12 10:40:00,48.06,48.13,48.0,48.06,3000.0,38.4045,38.4605,38.3566,38.4045,3000.0
2005-10-12 10:50:00,48.0,48.02,47.94,47.95,6200.0,38.3566,38.3726,38.3086,38.3166,6200.0
2005-10-12 11:00:00,48.01,48.01,47.92,48.01,3700.0,38.3646,38.3646,38.2926,38.3646,3700.0
2005-10-12 11:10:00,48.01,48.07,48.0,48.02,6700.0,38.3646,38.4125,38.3566,38.3726,6700.0
2005-10-12 11:20:00,48.06,48.07,48.04,48.06,1500.0,38.4045,38.4125,38.3885,38.4045,1500.0
2005-10-12 11:30:00,48.1,48.12,48.04,48.04,1900.0,38.4365,38.4525,38.3885,38.3885,1900.0
2005-10-12 11:40:00,48.04,48.04,47.91,47.91,4400.0,38.3885,38.3885,38.2847,38.2847,4400.0
2005-10-12 11:50:00,47.91,47.93,47.8,47.85,21700.0,38.2847,38.3006,38.1968,38.2367,21700.0
2005-10-12 12:00:00,47.77,47.92,47.77,47.91,37500.0,38.1728,38.2926,38.1728,38.2847,37500.0
2005-10-12 12:10:00,47.92,47.96,47.87,47.96,7300.0,38.2926,38.3246,38.2527,38.3246,7300.0
2005-10-12 12:20:00,47.91,47.91,47.87,47.87,9900.0,38.2847,38.2847,38.2527,38.2527,9900.0
2005-10-12 12:30:00,47.89,47.94,47.89,47.9,18300.0,38.2687,38.3086,38.2687,38.2767,18300.0
2005-10-12 12:40:00,47.9,47.92,47.81,47.81,8500.0,38.2767,38.2926,38.2047,38.2047,8500.0
2005-10-12 12:50:00,47.82,47.88,47.81,47.85,140600.0,38.2127,38.2607,38.2047,38.2367,140600.0
2005-10-12 13:00:00,47.86,47.95,47.84,47.93,93400.0,38.2447,38.3166,38.2287,38.3006,93400.0
2005-10-12 13:10:00,47.92,47.95,47.88,47.95,13600.0,38.2926,38.3166,38.2607,38.3166,13600.0
2005-10-12 13:20:00,47.99,48.02,47.93,47.94,7600.0,38.3486,38.3726,38.3006,38.3086,7600.0
2005-10-12 13:30:00,47.94,47.94,47.9,47.92,10700.0,38.3086,38.3086,38.2767,38.2926,10700.0
2005-10-12 13:40:00,47.97,47.97,47.83,47.86,10300.0,38.3326,38.3326,38.2207,38.2447,10300.0
2005-10-12 13:50:00,47.84,47.89,47.83,47.86,31500.0,38.2287,38.2687,38.2207,38.2447,31500.0
2005-10-12 14:00:00,47.87,47.92,47.87,47.92,6600.0,38.2527,38.2926,38.2527,38.2926,6600.0
2005-10-12 14:10:00,47.87,47.87,47.78,47.79,9300.0,38.2527,38.2527,38.1808,38.1888,9300.0
2005-10-12 14:20:00,47.74,47.78,47.7,47.78,16100.0,38.1488,38.1808,38.1168,38.1808,16100.0
2005-10-12 14:30:00,47.77,47.78,47.73,47.73,5400.0,38.1728,38.1808,38.1408,38.1408,5400.0
2005-10-12 14:40:00,47.73,47.84,47.73,47.82,16000.0,38.1408,38.2287,38.1408,38.2127,16000.0
2005-10-12 14:50:00,47.82,47.82,47.73,47.74,37400.0,38.2127,38.2127,38.1408,38.1488,37400.0
2005-10-12 15:00:00,47.73,47.85,47.69,47.83,24800.0,38.1408,38.2367,38.1088,38.2207,24800.0
2005-10-12 15:10:00,47.83,47.83,47.75,47.79,28700.0,38.2207,38.2207,38.1568,38.1888,28700.0
2005-10-12 15:20:00,47.79,47.9,47.78,47.9,17000.0,38.1888,38.2767,38.1808,38.2767,17000.0
2005-10-12 15:30:00,47.9,47.9,47.85,47.87,11500.0,38.2767,38.2767,38.2367,38.2527,11500.0
2005-10-12 15:40:00,47.85,47.96,47.81,47.96,21700.0,38.2367,38.3246,38.2047,38.3246,21700.0
2005-10-12 15:50:00,47.96,47.96,47.87,47.9,20400.0,38.3246,38.3246,38.2527,38.2767,20400.0
2005-10-12 16:00:00,47.9,47.9,47.85,47.85,32100.0,38.2767,38.2767,38.2367,38.2367,32100.0
2005-10-12 16:10:00,47.85,47.85,47.85,47.85,0.0,38.2367,38.2367,38.2367,38.2367,0.0
2005-10-13 09:30:00,47.8,47.93,47.8,47.93,15500.0,38.1968,38.3006,38.1968,38.3006,15500.0
2005-10-13 09:40:00,47.91,47.91,47.7,47.77,10100.0,38.2847,38.2847,38.1168,38.1728,10100.0
2005-10-13 09:50:00,47.82,47.82,47.71,47.79,17800.0,38.2127,38.2127,38.1248,38.1888,17800.0
2005-10-13 10:00:00,47.85,47.93,47.83,47.83,6400.0,38.2367,38.3006,38.2207,38.2207,6400.0
2005-10-13 10:10:00,47.84,47.86,47.78,47.78,2100.0,38.2287,38.2447,38.1808,38.1808,2100.0
2005-10-13 10:20:00,47.84,47.86,47.82,47.86,3800.0,38.2287,38.2447,38.2127,38.2447,3800.0
2005-10-13 10:30:00,47.91,48.0,47.84,48.0,8500.0,38.2847,38.3566,38.2287,38.3566,8500.0
2005-10-13 10:40:00,48.02,48.05,47.99,48.01,7200.0,38.3726,38.3965,38.3486,38.3646,7200.0
2005-10-13 10:50:00,48.03,48.03,47.92,47.92,44500.0,38.3805,38.3805,38.2926,38.2926,44500.0
2005-10-13 11:00:00,47.92,47.97,47.92,47.95,52000.0,38.2926,38.3326,38.2926,38.3166,52000.0
2005-10-13 11:10:00,47.94,47.94,47.88,47.9,18800.0,38.3086,38.3086,38.2607,38.2767,18800.0
2005-10-13 11:20:00,47.9,47.95,47.84,47.95,37800.0,38.2767,38.3166,38.2287,38.3166,37800.0
2005-10-13 11:30:00,47.92,47.92,47.84,47.86,8400.0,38.2926,38.2926,38.2287,38.2447,8400.0
2005-10-13 11:40:00,47.86,47.88,47.82,47.82,6100.0,38.2447,38.2607,38.2127,38.2127,6100.0
2005-10-13 11:50:00,47.83,47.84,47.7,47.72,8000.0,38.2207,38.2287,38.1168,38.1328,8000.0
2005-10-13 12:00:00,47.72,47.78,47.72,47.77,2800.0,38.1328,38.1808,38.1328,38.1728,2800.0
2005-10-13 12:10:00,47.68,47.76,47.68,47.73,9900.0,38.1009,38.1648,38.1009,38.1408,9900.0
2005-10-13 12:20:00,47.75,47.75,47.65,47.71,2100.0,38.1568,38.1568,38.0769,38.1248,2100.0
2005-10-13 12:30:00,47.7,47.75,47.67,47.75,18700.0,38.1168,38.1568,38.0929,38.1568,18700.0
2005-10-13 12:40:00,47.71,47.81,47.71,47.81,9800.0,38.1248,38.2047,38.1248,38.2047,9800.0
2005-10-13 12:50:00,47.82,47.82,47.78,47.78,5500.0,38.2127,38.2127,38.1808,38.1808,5500.0
2005-10-13 13:00:00,47.78,47.78,47.73,47.73,15400.0,38.1808,38.1808,38.1408,38.1408,15400.0
2005-10-13 13:10:00,47.72,47.82,47.7,47.79,6200.0,38.1328,38.2127,38.1168,38.1888,6200.0
2005-10-13 13:20:00,47.74,47.74,47.71,47.71,500.0,38.1488,38.1488,38.1248,38.1248,500.0
2005-10-13 13:30:00,47.75,47.8,47.68,47.77,7300.0,38.1568,38.1968,38.1009,38.1728,7300.0
2005-10-13 13:40:00,47.78,47.78,47.63,47.73,3600.0,38.1808,38.1808,38.0609,38.1408,3600.0
2005-10-13 13:50:00,47.7,47.82,47.7,47.77,9700.0,38.1168,38.2127,38.1168,38.1728,9700.0
2005-10-13 14:00:00,47.81,47.9,47.8,47.9,4600.0,38.2047,38.2767,38.1968,38.2767,4600.0
2005-10-13 14:10:00,47.91,47.91,47.79,47.86,15700.0,38.2847,38.2847,38.1888,38.2447,15700.0
2005-10-13 14:20:00,47.86,48.0,47.86,47.88,17800.0,38.2447,38.3566,38.2447,38.2607,17800.0
2005-10-13 14:30:00,47.89,48.1,47.89,48.1,6500.0,38.2687,38.4365,38.2687,38.4365,6500.0
2005-10-13 14:40:00,48.08,48.11,48.0,48.11,8700.0,38.4205,38.4445,38.3566,38.4445,8700.0
2005-10-13 14:50:00,48.02,48.04,47.98,47.98,34200.0,38.3726,38.3885,38.3406,38.3406,34200.0
2005-10-13 15:00:00,47.99,48.07,47.99,48.02,18600.0,38.3486,38.4125,38.3486,38.3726,18600.0
2005-10-13 15:10:00,48.0,48.05,47.92,47.96,4300.0,38.3566,38.3965,38.2926,38.3246,4300.0
2005-10-13 15:20:00,47.93,48.01,47.93,47.96,1100.0,38.3006,38.3646,38.3006,38.3246,1100.0
2005-10-13 15:30:00,48.01,48.04,47.98,47.98,15100.0,38.3646,38.3885,38.3406,38.3406,15100.0
2005-10-13 15:40:00,48.0,48.06,48.0,48.05,8300.0,38.3566,38.4045,38.3566,38.3965,8300.0
2005-10-13 15:50:00,48.05,48.07,48.01,48.01,46200.0,38.3965,38.4125,38.3646,38.3646,46200.0
2005-10-13 16:00:00,48.03,48.03,47.98,47.99,31900.0,38.3805,38.3805,38.3406,38.3486,31900.0
2005-10-13 16:10:00,47.94,47.94,47.94,47.94,100.0,38.3086,38.3086,38.3086,38.3086,100.0
2005-10-14 09:30:00,48.23,48.3,48.2,48.26,29600.0,38.5404,38.5963,38.5164,38.5643,29600.0
2005-10-14 09:40:00,48.27,48.27,48.14,48.14,2800.0,38.5723,38.5723,38.4684,38.4684,2800.0
2005-10-14 09:50:00,48.12,48.17,48.08,48.08,4800.0,38.4525,38.4924,38.4205,38.4205,4800.0
2005-10-14 10:00:00,48.12,48.12,48.11,48.11,300.0,38.4525,38.4525,38.4445,38.4445,300.0
2005-10-14 10:10:00,48.15,48.15,48.02,48.03,4400.0,38.4764,38.4764,38.3726,38.3805,4400.0
2005-10-14 10:20:00,48.02,48.09,48.02,48.06,1700.0,38.3726,38.4285,38.3726,38.4045,1700.0
2005-10-14 10:30:00,48.04,48.06,48.01,48.05,2300.0,38.3885,38.4045,38.3646,38.3965,2300.0
2005-10-14 10:40:00,48.13,48.19,48.12,48.14,3600.0,38.4605,38.5084,38.4525,38.4684,3600.0
2005-10-14 10:50:00,48.2,48.2,48.11,48.12,6300.0,38.5164,38.5164,38.4445,38.4525,6300.0
2005-10-14 11:00:00,48.15,48.15,48.11,48.14,4200.0,38.4764,38.4764,38.4445,38.4684,4200.0
2005-10-14 11:10:00,48.15,48.29,48.13,48.29,6100.0,38.4764,38.5883,38.4605,38.5883,6100.0
2005-10-14 11:20:00,48.25,48.25,48.17,48.23,11000.0,38.5563,38.5563,38.4924,38.5404,11000.0
2005-10-14 11:30:00,48.24,48.26,48.16,48.26,7100.0,38.5484,38.5643,38.4844,38.5643,7100.0
2005-10-14 11:40:00,48.28,48.28,48.23,48.26,9200.0,38.5803,38.5803,38.5404,38.5643,9200.0
2005-10-14 11:50:00,48.27,48.3,48.24,48.25,7500.0,38.5723,38.5963,38.5484,38.5563,7500.0
2005-10-14 12:00:00,48.3,48.37,48.27,48.37,25300.0,38.5963,38.6522,38.5723,38.6522,25300.0
2005-10-14 12:10:00,48.36,48.41,48.34,48.34,28300.0,38.6442,38.6842,38.6283,38.6283,28300.0
2005-10-14 12:20:00,48.37,48.37,48.33,48.33,18500.0,38.6522,38.6522,38.6203,38.6203,18500.0
2005-10-14 12:30:00,48.34,48.34,48.28,48.31,4900.0,38.6283,38.6283,38.5803,38.6043,4900.0
2005-10-14 12:40:00,48.3,48.33,48.23,48.26,12400.0,38.5963,38.6203,38.5404,38.5643,12400.0
2005-10-14 12:50:00,48.26,48.26,48.19,48.2,6500.0,38.5643,38.5643,38.5084,38.5164,6500.0
2005-10-14 13:00:00,48.2,48.23,48.14,48.21,7100.0,38.5164,38.5404,38.4684,38.5244,7100.0
2005-10-14 13:10:00,48.19,48.19,48.13,48.19,9600.0,38.5084,38.5084,38.4605,38.5084,9600.0
2005-10-14 13:20:00,48.16,48.26,48.16,48.26,4500.0,38.4844,38.5643,38.4844,38.5643,4500.0
2005-10-14 13:30:00,48.26,48.26,48.18,48.23,3100.0,38.5643,38.5643,38.5004,38.5404,3100.0
2005-10-14 13:40:00,48.23,48.28,48.21,48.25,15900.0,38.5404,38.5803,38.5244,38.5563,15900.0
2005-10-14 13:50:00,48.22,48.31,48.22,48.3,3600.0,38.5324,38.6043,38.5324,38.5963,3600.0
2005-10-14 14:00:00,48.3,48.3,48.15,48.18,7900.0,38.5963,38.5963,38.4764,38.5004,7900.0
2005-10-14 14:10:00,48.19,48.27,48.18,48.24,4800.0,38.5084,38.5723,38.5004,38.5484,4800.0
2005-10-14 14:20:00,48.24,48.27,48.23,48.27,7400.0,38.5484,38.5723,38.5404,38.5723,7400.0
2005-10-14 14:30:00,48.26,48.27,48.24,48.26,26800.0,38.5643,38.5723,38.5484,38.5643,26800.0
2005-10-14 14:40:00,48.26,48.28,48.26,48.28,2400.0,38.5643,38.5803,38.5643,38.5803,2400.0
2005-10-14 14:50:00,48.27,48.39,48.27,48.35,13700.0,38.5723,38.6682,38.5723,38.6363,13700.0
2005-10-14 15:00:00,48.34,48.43,48.34,48.38,7100.0,38.6283,38.7002,38.6283,38.6602,7100.0
2005-10-14 15:10:00,48.37,48.39,48.33,48.36,6100.0,38.6522,38.6682,38.6203,38.6442,6100.0
2005-10-14 15:20:00,48.36,48.42,48.36,48.39,9100.0,38.6442,38.6922,38.6442,38.6682,9100.0
2005-10-14 15:30:00,48.4,48.47,48.35,48.47,20000.0,38.6762,38.7321,38.6363,38.7321,20000.0
2005-10-14 15:40:00,48.45,48.46,48.41,48.44,10000.0,38.7162,38.7242,38.6842,38.7082,10000.0
2005-10-14 15:50:00,48.41,48.46,48.38,48.45,38500.0,38.6842,38.7242,38.6602,38.7162,38500.0
2005-10-14 16:00:00,48.39,48.39,48.39,48.39,31000.0,38.6682,38.6682,38.6682,38.6682,31000.0
2005-10-14 16:10:00,48.39,48.39,48.39,48.39,0.0,38.6682,38.6682,38.6682,38.6682,0.0
2005-10-17 09:30:00,48.52,48.55,48.41,48.46,122600.0,38.7721,38.7961,38.6842,38.7242,122600.0
2005-10-17 09:40:00,48.48,48.48,48.36,48.4,5900.0,38.7401,38.7401,38.6442,38.6762,5900.0
2005-10-17 09:50:00,48.38,48.42,48.37,48.42,4300.0,38.6602,38.6922,38.6522,38.6922,4300.0
2005-10-17 10:00:00,48.42,48.53,48.41,48.47,38600.0,38.6922,38.7801,38.6842,38.7321,38600.0
2005-10-17 10:10:00,48.44,48.48,48.42,48.48,4600.0,38.7082,38.7401,38.6922,38.7401,4600.0
2005-10-17 10:20:00,48.44,48.51,48.44,48.46,13900.0,38.7082,38.7641,38.7082,38.7242,13900.0
2005-10-17 10:30:00,48.49,48.49,48.41,48.47,10800.0,38.7481,38.7481,38.6842,38.7321,10800.0
2005-10-17 10:40:00,48.45,48.45,48.43,48.44,4100.0,38.7162,38.7162,38.7002,38.7082,4100.0
2005-10-17 10:50:00,48.42,48.42,48.37,48.37,2000.0,38.6922,38.6922,38.6522,38.6522,2000.0
2005-10-17 11:00:00,48.37,48.44,48.37,48.44,5400.0,38.6522,38.7082,38.6522,38.7082,5400.0
2005-10-17 11:10:00,48.44,48.47,48.38,48.38,7000.0,38.7082,38.7321,38.6602,38.6602,7000.0
2005-10-17 11:20:00,48.46,48.46,48.37,48.42,1100.0,38.7242,38.7242,38.6522,38.6922,1100.0
2005-10-17 11:30:00,48.4,48.44,48.38,48.43,8300.0,38.6762,38.7082,38.6602,38.7002,8300.0
2005-10-17 11:40:00,48.44,48.44,48.38,48.38,2000.0,38.7082,38.7082,38.6602,38.6602,2000.0
2005-10-17 11:50:00,48.44,48.46,48.4,48.4,3600.0,38.7082,38.7242,38.6762,38.6762,3600.0
2005-10-17 12:00:00,48.45,48.45,48.39,48.4,1100.0,38.7162,38.7162,38.6682,38.6762,1100.0
2005-10-17 12:10:00,48.37,48.41,48.35,48.39,3000.0,38.6522,38.6842,38.6363,38.6682,3000.0
2005-10-17 12:20:00,48.41,48.42,48.39,48.42,3200.0,38.6842,38.6922,38.6682,38.6922,3200.0
2005-10-17 12:30:00,48.37,48.4,48.35,48.35,5100.0,38.6522,38.6762,38.6363,38.6363,5100.0
2005-10-17 12:40:00,48.35,48.35,48.23,48.28,14200.0,38.6363,38.6363,38.5404,38.5803,14200.0
2005-10-17 12:50:00,48.24,48.26,48.24,48.25,5300.0,38.5484,38.5643,38.5484,38.5563,5300.0
2005-10-17 13:00:00,48.25,48.31,48.25,48.27,2300.0,38.5563,38.6043,38.5563,38.5723,2300.0
2005-10-17 13:10:00,48.26,48.3,48.26,48.26,1300.0,38.5643,38.5963,38.5643,38.5643,1300.0
2005-10-17 13:20:00,48.26,48.34,48.26,48.34,1300.0,38.5643,38.6283,38.5643,38.6283,1300.0
2005-10-17 13:30:00,48.34,48.35,48.29,48.32,2900.0,38.6283,38.6363,38.5883,38.6123,2900.0
2005-10-17 13:40:00,48.32,48.36,48.32,48.36,800.0,38.6123,38.6442,38.6123,38.6442,800.0
2005-10-17 13:50:00,48.39,48.39,48.35,48.39,2500.0,38.6682,38.6682,38.6363,38.6682,2500.0
2005-10-17 14:00:00,48.36,48.36,48.34,48.36,1600.0,38.6442,38.6442,38.6283,38.6442,1600.0
2005-10-17 14:10:00,48.36,48.37,48.33,48.35,18200.0,38.6442,38.6522,38.6203,38.6363,18200.0
2005-10-17 14:20:00,48.33,48.34,48.32,48.34,12800.0,38.6203,38.6283,38.6123,38.6283,12800.0
2005-10-17 14:30:00,48.35,48.37,48.32,48.33,6700.0,38.6363,38.6522,38.6123,38.6203,6700.0
2005-10-17 14:40:00,48.4,48.4,48.32,48.32,3500.0,38.6762,38.6762,38.6123,38.6123,3500.0
2005-10-17 14:50:00,48.3,48.37,48.3,48.32,12600.0,38.5963,38.6522,38.5963,38.6123,12600.0
2005-10-17 15:00:00,48.34,48.4,48.34,48.36,6200.0,38.6283,38.6762,38.6283,38.6442,6200.0
2005-10-17 15:10:00,48.39,48.43,48.36,48.43,3700.0,38.6682,38.7002,38.6442,38.7002,3700.0
2005-10-17 15:20:00,48.39,48.45,48.38,48.43,11100.0,38.6682,38.7162,38.6602,38.7002,11100.0
2005-10-17 15:30:00,48.47,48.5,48.44,48.49,12900.0,38.7321,38.7561,38.7082,38.7481,12900.0
2005-10-17 15:40:00,48.49,48.55,48.46,48.55,4900.0,38.7481,38.7961,38.7242,38.7961,4900.0
2005-10-17 15:50:00,48.54,48.54,48.47,48.47,4600.0,38.7881,38.7881,38.7321,38.7321,4600.0
2005-10-17 16:00:00,48.53,48.53,48.48,48.48,7000.0,38.7801,38.7801,38.7401,38.7401,7000.0
2005-10-17 16:10:00,48.48,48.48,48.48,48.48,0.0,38.7401,38.7401,38.7401,38.7401,0.0
2005-10-18 09:30:00,48.56,48.64,48.49,48.5,80800.0,38.8041,38.868,38.7481,38.7561,80800.0
2005-10-18 09:40:00,48.39,48.48,48.39,48.42,53200.0,38.6682,38.7401,38.6682,38.6922,53200.0
2005-10-18 09:50:00,48.41,48.41,48.39,48.39,14200.0,38.6842,38.6842,38.6682,38.6682,14200.0
2005-10-18 10:00:00,48.39,48.46,48.36,48.46,29300.0,38.6682,38.7242,38.6442,38.7242,29300.0
2005-10-18 10:10:00,48.46,48.46,48.4,48.4,2500.0,38.7242,38.7242,38.6762,38.6762,2500.0
2005-10-18 10:20:00,48.43,48.44,48.41,48.41,44100.0,38.7002,38.7082,38.6842,38.6842,44100.0
2005-10-18 10:30:00,48.37,48.4,48.35,48.4,1300.0,38.6522,38.6762,38.6363,38.6762,1300.0
2005-10-18 10:40:00,48.35,48.41,48.35,48.41,2700.0,38.6363,38.6842,38.6363,38.6842,2700.0
2005-10-18 10:50:00,48.37,48.44,48.34,48.44,8400.0,38.6522,38.7082,38.6283,38.7082,8400.0
2005-10-18 11:00:00,48.43,48.5,48.42,48.5,3300.0,38.7002,38.7561,38.6922,38.7561,3300.0
2005-10-18 11:10:00,48.5,48.5,48.46,48.49,6400.0,38.7561,38.7561,38.7242,38.7481,6400.0
2005-10-18 11:20:00,48.49,48.58,48.44,48.44,9200.0,38.7481,38.82,38.7082,38.7082,9200.0
2005-10-18 11:30:00,48.47,48.5,48.45,48.45,9500.0,38.7321,38.7561,38.7162,38.7162,9500.0
2005-10-18 11:40:00,48.43,48.49,48.43,48.46,5700.0,38.7002,38.7481,38.7002,38.7242,5700.0
2005-10-18 11:50:00,48.48,48.5,48.44,48.44,8200.0,38.7401,38.7561,38.7082,38.7082,8200.0
2005-10-18 12:00:00,48.46,48.52,48.44,48.51,6900.0,38.7242,38.7721,38.7082,38.7641,6900.0
2005-10-18 12:10:00,48.52,48.53,48.5,48.5,16800.0,38.7721,38.7801,38.7561,38.7561,16800.0
2005-10-18 12:20:00,48.51,48.53,48.49,48.5,2200.0,38.7641,38.7801,38.7481,38.7561,2200.0
2005-10-18 12:30:00,48.51,48.51,48.48,48.5,5000.0,38.7641,38.7641,38.7401,38.7561,5000.0
2005-10-18 12:40:00,48.5,48.5,48.44,48.44,3900.0,38.7561,38.7561,38.7082,38.7082,3900.0
2005-10-18 12:50:00,48.44,48.47,48.43,48.43,1800.0,38.7082,38.7321,38.7002,38.7002,1800.0
2005-10-18 13:00:00,48.45,48.45,48.4,48.43,5200.0,38.7162,38.7162,38.6762,38.7002,5200.0
2005-10-18 13:10:00,48.42,48.45,48.36,48.36,6600.0,38.6922,38.7162,38.6442,38.6442,6600.0
2005-10-18 13:20:00,48.34,48.34,48.3,48.33,10300.0,38.6283,38.6283,38.5963,38.6203,10300.0
2005-10-18 13:30:00,48.32,48.32,48.22,48.26,6900.0,38.6123,38.6123,38.5324,38.5643,6900.0
2005-10-18 13:40:00,48.25,48.33,48.25,48.33,2800.0,38.5563,38.6203,38.5563,38.6203,2800.0
2005-10-18 13:50:00,48.32,48.36,48.3,48.36,3200.0,38.6123,38.6442,38.5963,38.6442,3200.0
2005-10-18 14:00:00,48.36,48.39,48.33,48.38,5000.0,38.6442,38.6682,38.6203,38.6602,5000.0
2005-10-18 14:10:00,48.36,48.42,48.32,48.32,2300.0,38.6442,38.6922,38.6123,38.6123,2300.0
2005-10-18 14:20:00,48.37,48.38,48.32,48.37,7600.0,38.6522,38.6602,38.6123,38.6522,7600.0
2005-10-18 14:30:00,48.38,48.38,48.34,48.34,2500.0,38.6602,38.6602,38.6283,38.6283,2500.0
2005-10-18 14:40:00,48.31,48.38,48.28,48.35,8900.0,38.6043,38.6602,38.5803,38.6363,8900.0
2005-10-18 14:50:00,48.28,48.28,48.22,48.28,6700.0,38.5803,38.5803,38.5324,38.5803,6700.0
2005-10-18 15:00:00,48.27,48.31,48.24,48.28,23200.0,38.5723,38.6043,38.5484,38.5803,23200.0
2005-10-18 15:10:00,48.27,48.3,48.22,48.29,10700.0,38.5723,38.5963,38.5324,38.5883,10700.0
2005-10-18 15:20:00,48.28,48.38,48.28,48.33,12500.0,38.5803,38.6602,38.5803,38.6203,12500.0
2005-10-18 15:30:00,48.32,48.38,48.29,48.34,8700.0,38.6123,38.6602,38.5883,38.6283,8700.0
2005-10-18 15:40:00,48.29,48.31,48.25,48.29,59700.0,38.5883,38.6043,38.5563,38.5883,59700.0
2005-10-18 15:50:00,48.3,48.3,48.19,48.21,62000.0,38.5963,38.5963,38.5084,38.5244,62000.0
2005-10-18 16:00:00,48.19,48.19,48.16,48.16,10900.0,38.5084,38.5084,38.4844,38.4844,10900.0
2005-10-18 16:10:00,48.16,48.16,48.16,48.16,0.0,38.4844,38.4844,38.4844,38.4844,0.0
2005-10-19 09:30:00,48.25,48.27,48.0,48.0,26500.0,38.5563,38.5723,38.3566,38.3566,26500.0
2005-10-19 09:40:00,47.95,47.98,47.91,47.93,9700.0,38.3166,38.3406,38.2847,38.3006,9700.0
2005-10-19 09:50:00,47.87,48.0,47.87,48.0,4200.0,38.2527,38.3566,38.2527,38.3566,4200.0
2005-10-19 10:00:00,48.0,48.1,47.99,48.07,3200.0,38.3566,38.4365,38.3486,38.4125,3200.0
2005-10-19 10:10:00,48.08,48.1,48.0,48.0,33700.0,38.4205,38.4365,38.3566,38.3566,33700.0
2005-10-19 10:20:00,48.01,48.01,47.9,48.0,11800.0,38.3646,38.3646,38.2767,38.3566,11800.0
2005-10-19 10:30:00,48.01,48.16,48.01,48.15,14400.0,38.3646,38.4844,38.3646,38.4764,14400.0
2005-10-19 10:40:00,48.14,48.26,48.14,48.18,2600.0,38.4684,38.5643,38.4684,38.5004,2600.0
2005-10-19 10:50:00,48.19,48.2,48.14,48.16,3600.0,38.5084,38.5164,38.4684,38.4844,3600.0
2005-10-19 11:00:00,48.12,48.19,48.08,48.08,13700.0,38.4525,38.5084,38.4205,38.4205,13700.0
2005-10-19 11:10:00,48.09,48.11,48.06,48.09,25700.0,38.4285,38.4445,38.4045,38.4285,25700.0
2005-10-19 11:20:00,48.07,48.07,47.99,47.99,6100.0,38.4125,38.4125,38.3486,38.3486,6100.0
2005-10-19 11:30:00,48.03,48.07,48.03,48.04,4400.0,38.3805,38.4125,38.3805,38.3885,4400.0
2005-10-19 11:40:00,48.04,48.08,48.02,48.04,17400.0,38.3885,38.4205,38.3726,38.3885,17400.0
2005-10-19 11:50:00,48.02,48.03,47.98,48.03,3600.0,38.3726,38.3805,38.3406,38.3805,3600.0
2005-10-19 12:00:00,48.02,48.07,48.02,48.06,8000.0,38.3726,38.4125,38.3726,38.4045,8000.0
2005-10-19 12:10:00,48.07,48.1,48.04,48.04,4000.0,38.4125,38.4365,38.3885,38.3885,4000.0
2005-10-19 12:20:00,48.06,48.12,48.05,48.12,4500.0,38.4045,38.4525,38.3965,38.4525,4500.0
2005-10-19 12:30:00,48.13,48.25,48.13,48.24,6900.0,38.4605,38.5563,38.4605,38.5484,6900.0
2005-10-19 12:40:00,48.24,48.24,48.15,48.16,6700.0,38.5484,38.5484,38.4764,38.4844,6700.0
2005-10-19 12:50:00,48.17,48.17,48.13,48.15,1800.0,38.4924,38.4924,38.4605,38.4764,1800.0
2005-10-19 13:00:00,48.18,48.18,48.09,48.12,4100.0,38.5004,38.5004,38.4285,38.4525,4100.0
2005-10-19 13:10:00,48.11,48.23,48.11,48.23,1400.0,38.4445,38.5404,38.4445,38.5404,1400.0
2005-10-19 13:20:00,48.24,48.27,48.16,48.25,5500.0,38.5484,38.5723,38.4844,38.5563,5500.0
2005-10-19 13:30:00,48.25,48.34,48.24,48.3,11500.0,38.5563,38.6283,38.5484,38.5963,11500.0
2005-10-19 13:40:00,48.31,48.34,48.3,48.34,4400.0,38.6043,38.6283,38.5963,38.6283,4400.0
2005-10-19 13:50:00,48.33,48.33,48.29,48.29,500.0,38.6203,38.6203,38.5883,38.5883,500.0
2005-10-19 14:00:00,48.31,48.47,48.31,48.44,5000.0,38.6043,38.7321,38.6043,38.7082,5000.0
2005-10-19 14:10:00,48.47,48.48,48.38,48.41,17300.0,38.7321,38.7401,38.6602,38.6842,17300.0
2005-10-19 14:20:00,48.36,48.51,48.36,48.51,5000.0,38.6442,38.7641,38.6442,38.7641,5000.0
2005-10-19 14:30:00,48.51,48.64,48.51,48.64,9400.0,38.7641,38.868,38.7641,38.868,9400.0
2005-10-19 14:40:00,48.58,48.63,48.56,48.63,5800.0,38.82,38.86,38.8041,38.86,5800.0
2005-10-19 14:50:00,48.63,48.7,48.62,48.7,5200.0,38.86,38.9159,38.852,38.9159,5200.0
2005-10-19 15:00:00,48.71,48.79,48.66,48.73,24900.0,38.9239,38.9879,38.884,38.9399,24900.0
2005-10-19 15:10:00,48.7,48.75,48.7,48.7,7300.0,38.9159,38.9559,38.9159,38.9159,7300.0
2005-10-19 15:20:00,48.7,48.77,48.7,48.76,51700.0,38.9159,38.9719,38.9159,38.9639,51700.0
2005-10-19 15:30:00,48.75,48.77,48.71,48.76,30900.0,38.9559,38.9719,38.9239,38.9639,30900.0
2005-10-19 15:40:00,48.77,48.9,48.77,48.89,17100.0,38.9719,39.0758,38.9719,39.0678,17100.0
2005-10-19 15:50:00,48.89,48.95,48.87,48.94,9500.0,39.0678,39.1157,39.0518,39.1077,9500.0
2005-10-19 16:00:00,48.94,48.97,48.94,48.95,3800.0,39.1077,39.1317,39.1077,39.1157,3800.0
2005-10-19 16:10:00,48.95,48.95,48.95,48.95,0.0,39.1157,39.1157,39.1157,39.1157,0.0
2005-10-20 09:30:00,48.75,49.03,48.75,49.03,20300.0,38.9559,39.1796,38.9559,39.1796,20300.0
2005-10-20 09:40:00,48.99,49.1,48.99,49.1,1500.0,39.1477,39.2356,39.1477,39.2356,1500.0
2005-10-20 09:50:00,49.04,49.04,48.95,48.98,9600.0,39.1876,39.1876,39.1157,39.1397,9600.0
2005-10-20 10:00:00,48.96,48.97,48.94,48.94,6100.0,39.1237,39.1317,39.1077,39.1077,6100.0
2005-10-20 10:10:00,48.91,48.92,48.89,48.91,9100.0,39.0837,39.0917,39.0678,39.0837,9100.0
2005-10-20 10:20:00,48.95,48.95,48.88,48.88,5200.0,39.1157,39.1157,39.0598,39.0598,5200.0
2005-10-20 10:30:00,48.92,48.99,48.92,48.99,6000.0,39.0917,39.1477,39.0917,39.1477,6000.0
2005-10-20 10:40:00,48.95,48.97,48.93,48.96,40200.0,39.1157,39.1317,39.0997,39.1237,40200.0
2005-10-20 10:50:00,49.01,49.04,48.96,48.96,4400.0,39.1637,39.1876,39.1237,39.1237,4400.0
2005-10-20 11:00:00,48.96,48.96,48.94,48.95,2000.0,39.1237,39.1237,39.1077,39.1157,2000.0
2005-10-20 11:10:00,48.95,48.95,48.87,48.89,7300.0,39.1157,39.1157,39.0518,39.0678,7300.0
2005-10-20 11:20:00,48.88,48.91,48.88,48.88,5700.0,39.0598,39.0837,39.0598,39.0598,5700.0
2005-10-20 11:30:00,48.95,48.99,48.93,48.96,12000.0,39.1157,39.1477,39.0997,39.1237,12000.0
2005-10-20 11:40:00,48.97,48.97,48.89,48.89,13000.0,39.1317,39.1317,39.0678,39.0678,13000.0
2005-10-20 11:50:00,48.85,48.91,48.84,48.84,10100.0,39.0358,39.0837,39.0278,39.0278,10100.0
2005-10-20 12:00:00,48.88,48.9,48.77,48.77,7600.0,39.0598,39.0758,38.9719,38.9719,7600.0
2005-10-20 12:10:00,48.75,48.85,48.75,48.84,6200.0,38.9559,39.0358,38.9559,39.0278,6200.0
2005-10-20 12:20:00,48.82,48.84,48.78,48.84,8600.0,39.0118,39.0278,38.9799,39.0278,8600.0
2005-10-20 12:30:00,48.83,48.88,48.83,48.87,4500.0,39.0198,39.0598,39.0198,39.0518,4500.0
2005-10-20 12:40:00,48.87,48.88,48.83,48.88,1600.0,39.0518,39.0598,39.0198,39.0598,1600.0
2005-10-20 12:50:00,48.85,48.88,48.83,48.83,1800.0,39.0358,39.0598,39.0198,39.0198,1800.0
2005-10-20 13:00:00,48.84,48.93,48.84,48.92,11800.0,39.0278,39.0997,39.0278,39.0917,11800.0
2005-10-20 13:10:00,48.9,48.9,48.82,48.84,6200.0,39.0758,39.0758,39.0118,39.0278,6200.0
2005-10-20 13:20:00,48.8,48.85,48.79,48.79,1700.0,38.9958,39.0358,38.9879,38.9879,1700.0
2005-10-20 13:30:00,48.81,48.84,48.8,48.8,1300.0,39.0038,39.0278,38.9958,38.9958,1300.0
2005-10-20 13:40:00,48.76,48.79,48.74,48.79,5800.0,38.9639,38.9879,38.9479,38.9879,5800.0
2005-10-20 13:50:00,48.79,48.79,48.78,48.79,900.0,38.9879,38.9879,38.9799,38.9879,900.0
2005-10-20 14:00:00,48.76,48.81,48.75,48.78,2100.0,38.9639,39.0038,38.9559,38.9799,2100.0
2005-10-20 14:10:00,48.79,48.79,48.7,48.72,22500.0,38.9879,38.9879,38.9159,38.9319,22500.0
2005-10-20 14:20:00,48.68,48.68,48.62,48.65,2500.0,38.9,38.9,38.852,38.876,2500.0
2005-10-20 14:30:00,48.68,48.68,48.63,48.65,9000.0,38.9,38.9,38.86,38.876,9000.0
2005-10-20 14:40:00,48.67,48.7,48.67,48.69,4500.0,38.892,38.9159,38.892,38.9079,4500.0
2005-10-20 14:50:00,48.68,48.68,48.63,48.65,1100.0,38.9,38.9,38.86,38.876,1100.0
2005-10-20 15:00:00,48.66,48.68,48.64,48.67,3000.0,38.884,38.9,38.868,38.892,3000.0
2005-10-20 15:10:00,48.6,48.6,48.43,48.45,2800.0,38.836,38.836,38.7002,38.7162,2800.0
2005-10-20 15:20:00,48.39,48.44,48.27,48.28,7100.0,38.6682,38.7082,38.5723,38.5803,7100.0
2005-10-20 15:30:00,48.32,48.55,48.32,48.52,18600.0,38.6123,38.7961,38.6123,38.7721,18600.0
2005-10-20 15:40:00,48.47,48.49,48.36,48.44,7100.0,38.7321,38.7481,38.6442,38.7082,7100.0
2005-10-20 15:50:00,48.38,48.49,48.36,48.38,18500.0,38.6602,38.7481,38.6442,38.6602,18500.0
2005-10-20 16:00:00,48.38,48.44,48.37,48.44,20600.0,38.6602,38.7082,38.6522,38.7082,20600.0
2005-10-20 16:10:00,48.44,48.44,48.44,48.44,0.0,38.7082,38.7082,38.7082,38.7082,0.0
2005-10-21 09:30:00,48.69,48.79,48.61,48.65,32900.0,38.9079,38.9879,38.844,38.876,32900.0
2005-10-21 09:40:00,48.6,48.67,48.56,48.58,14700.0,38.836,38.892,38.8041,38.82,14700.0
2005-10-21 09:50:00,48.63,48.64,48.59,48.59,1600.0,38.86,38.868,38.828,38.828,1600.0
2005-10-21 10:00:00,48.64,48.66,48.55,48.61,1400.0,38.868,38.884,38.7961,38.844,1400.0
2005-10-21 10:10:00,48.62,48.71,48.62,48.68,6200.0,38.852,38.9239,38.852,38.9,6200.0
2005-10-21 10:20:00,48.68,48.71,48.64,48.71,4300.0,38.9,38.9239,38.868,38.9239,4300.0
2005-10-21 10:30:00,48.71,48.71,48.6,48.65,11100.0,38.9239,38.9239,38.836,38.876,11100.0
2005-10-21 10:40:00,48.64,48.64,48.53,48.53,7600.0,38.868,38.868,38.7801,38.7801,7600.0
2005-10-21 10:50:00,48.54,48.58,48.49,48.52,21600.0,38.7881,38.82,38.7481,38.7721,21600.0
2005-10-21 11:00:00,48.56,48.58,48.51,48.57,8200.0,38.8041,38.82,38.7641,38.8121,8200.0
2005-10-21 11:10:00,48.58,48.62,48.54,48.56,8100.0,38.82,38.852,38.7881,38.8041,8100.0
2005-10-21 11:20:00,48.56,48.58,48.52,48.58,43200.0,38.8041,38.82,38.7721,38.82,43200.0
2005-10-21 11:30:00,48.5,48.54,48.48,48.48,3600.0,38.7561,38.7881,38.7401,38.7401,3600.0
2005-10-21 11:40:00,48.48,48.48,48.41,48.47,6500.0,38.7401,38.7401,38.6842,38.7321,6500.0
2005-10-21 11:50:00,48.49,48.49,48.4,48.4,2300.0,38.7481,38.7481,38.6762,38.6762,2300.0
2005-10-21 12:00:00,48.41,48.43,48.34,48.34,10700.0,38.6842,38.7002,38.6283,38.6283,10700.0
2005-10-21 12:10:00,48.38,48.47,48.37,48.4,5100.0,38.6602,38.7321,38.6522,38.6762,5100.0
2005-10-21 12:20:00,48.4,48.5,48.4,48.48,14300.0,38.6762,38.7561,38.6762,38.7401,14300.0
2005-10-21 12:30:00,48.48,48.51,48.48,48.49,10900.0,38.7401,38.7641,38.7401,38.7481,10900.0
2005-10-21 12:40:00,48.45,48.52,48.45,48.52,16000.0,38.7162,38.7721,38.7162,38.7721,16000.0
2005-10-21 12:50:00,48.5,48.68,48.5,48.68,1200.0,38.7561,38.9,38.7561,38.9,1200.0
2005-10-21 13:00:00,48.66,48.7,48.62,48.63,400.0,38.884,38.9159,38.852,38.86,400.0
2005-10-21 13:10:00,48.61,48.62,48.59,48.59,6500.0,38.844,38.852,38.828,38.828,6500.0
2005-10-21 13:20:00,48.6,48.66,48.6,48.66,4900.0,38.836,38.884,38.836,38.884,4900.0
2005-10-21 13:30:00,48.66,48.77,48.65,48.67,6400.0,38.884,38.9719,38.876,38.892,6400.0
2005-10-21 13:40:00,48.71,48.72,48.65,48.72,14100.0,38.9239,38.9319,38.876,38.9319,14100.0
2005-10-21 13:50:00,48.72,48.72,48.6,48.65,2800.0,38.9319,38.9319,38.836,38.876,2800.0
2005-10-21 14:00:00,48.69,48.73,48.66,48.68,1900.0,38.9079,38.9399,38.884,38.9,1900.0
2005-10-21 14:10:00,48.65,48.74,48.64,48.68,10800.0,38.876,38.9479,38.868,38.9,10800.0
2005-10-21 14:20:00,48.7,48.7,48.64,48.64,7800.0,38.9159,38.9159,38.868,38.868,7800.0
2005-10-21 14:30:00,48.64,48.69,48.62,48.62,7500.0,38.868,38.9079,38.852,38.852,7500.0
2005-10-21 14:40:00,48.62,48.62,48.57,48.62,14000.0,38.852,38.852,38.8121,38.852,14000.0
2005-10-21 14:50:00,48.62,48.64,48.58,48.64,13200.0,38.852,38.868,38.82,38.868,13200.0
2005-10-21 15:00:00,48.59,48.59,48.51,48.52,6200.0,38.828,38.828,38.7641,38.7721,6200.0
2005-10-21 15:10:00,48.54,48.61,48.53,48.58,5200.0,38.7881,38.844,38.7801,38.82,5200.0
2005-10-21 15:20:00,48.6,48.61,48.58,48.61,4900.0,38.836,38.844,38.82,38.844,4900.0
2005-10-21 15:30:00,48.57,48.6,48.57,48.59,2100.0,38.8121,38.836,38.8121,38.828,2100.0
2005-10-21 15:40:00,48.58,48.58,48.51,48.57,2900.0,38.82,38.82,38.7641,38.8121,2900.0
2005-10-21 15:50:00,48.6,48.6,48.48,48.48,2100.0,38.836,38.836,38.7401,38.7401,2100.0
2005-10-21 16:00:00,48.54,48.54,48.54,48.54,400.0,38.7881,38.7881,38.7881,38.7881,400.0
2005-10-21 16:10:00,48.54,48.54,48.54,48.54,0.0,38.7881,38.7881,38.7881,38.7881,0.0
2005-10-24 09:30:00,48.42,48.83,48.42,48.73,60400.0,38.6922,39.0198,38.6922,38.9399,60400.0
2005-10-24 09:40:00,48.73,48.81,48.71,48.74,35700.0,38.9399,39.0038,38.9239,38.9479,35700.0
2005-10-24 09:50:00,48.78,48.82,48.74,48.79,5400.0,38.9799,39.0118,38.9479,38.9879,5400.0
2005-10-24 10:00:00,48.81,48.88,48.81,48.83,7700.0,39.0038,39.0598,39.0038,39.0198,7700.0
2005-10-24 10:10:00,48.87,48.87,48.79,48.82,4000.0,39.0518,39.0518,38.9879,39.0118,4000.0
2005-10-24 10:20:00,48.82,48.85,48.75,48.8,18100.0,39.0118,39.0358,38.9559,38.9958,18100.0
2005-10-24 10:30:00,48.8,48.84,48.75,48.75,3300.0,38.9958,39.0278,38.9559,38.9559,3300.0
2005-10-24 10:40:00,48.78,48.78,48.68,48.71,13700.0,38.9799,38.9799,38.9,38.9239,13700.0
2005-10-24 10:50:00,48.61,48.69,48.61,48.69,2400.0,38.844,38.9079,38.844,38.9079,2400.0
2005-10-24 11:00:00,48.7,48.74,48.68,48.68,3100.0,38.9159,38.9479,38.9,38.9,3100.0
2005-10-24 11:10:00,48.75,48.76,48.7,48.76,6000.0,38.9559,38.9639,38.9159,38.9639,6000.0
2005-10-24 11:20:00,48.78,48.78,48.72,48.76,5800.0,38.9799,38.9799,38.9319,38.9639,5800.0
2005-10-24 11:30:00,48.84,48.9,48.81,48.81,14100.0,39.0278,39.0758,39.0038,39.0038,14100.0
2005-10-24 11:40:00,48.83,48.87,48.8,48.84,29300.0,39.0198,39.0518,38.9958,39.0278,29300.0
2005-10-24 11:50:00,48.85,48.88,48.82,48.86,16100.0,39.0358,39.0598,39.0118,39.0438,16100.0
2005-10-24 12:00:00,48.86,48.94,48.85,48.92,109300.0,39.0438,39.1077,39.0358,39.0917,109300.0
2005-10-24 12:10:00,48.92,48.95,48.91,48.93,4300.0,39.0917,39.1157,39.0837,39.0997,4300.0
2005-10-24 12:20:00,48.9,49.0,48.9,49.0,24600.0,39.0758,39.1557,39.0758,39.1557,24600.0
2005-10-24 12:30:00,49.02,49.04,48.99,49.04,6800.0,39.1716,39.1876,39.1477,39.1876,6800.0
2005-10-24 12:40:00,49.01,49.02,48.97,48.99,7600.0,39.1637,39.1716,39.1317,39.1477,7600.0
2005-10-24 12:50:00,48.99,49.0,48.94,48.94,5200.0,39.1477,39.1557,39.1077,39.1077,5200.0
2005-10-24 13:00:00,48.94,48.96,48.89,48.96,14500.0,39.1077,39.1237,39.0678,39.1237,14500.0
2005-10-24 13:10:00,49.0,49.04,48.95,48.95,4300.0,39.1557,39.1876,39.1157,39.1157,4300.0
2005-10-24 13:20:00,49.01,49.01,48.94,48.95,2400.0,39.1637,39.1637,39.1077,39.1157,2400.0
2005-10-24 13:30:00,49.01,49.01,48.97,49.0,2500.0,39.1637,39.1637,39.1317,39.1557,2500.0
2005-10-24 13:40:00,49.0,49.0,48.92,48.92,4100.0,39.1557,39.1557,39.0917,39.0917,4100.0
2005-10-24 13:50:00,48.98,49.0,48.95,48.98,4400.0,39.1397,39.1557,39.1157,39.1397,4400.0
2005-10-24 14:00:00,49.01,49.05,48.99,49.01,5600.0,39.1637,39.1956,39.1477,39.1637,5600.0
2005-10-24 14:10:00,49.0,49.01,48.98,49.01,3200.0,39.1557,39.1637,39.1397,39.1637,3200.0
2005-10-24 14:20:00,49.01,49.02,48.97,49.02,5400.0,39.1637,39.1716,39.1317,39.1716,5400.0
2005-10-24 14:30:00,48.96,49.01,48.95,49.01,10400.0,39.1237,39.1637,39.1157,39.1637,10400.0
2005-10-24 14:40:00,48.99,49.02,48.96,49.02,7800.0,39.1477,39.1716,39.1237,39.1716,7800.0
2005-10-24 14:50:00,48.99,48.99,48.9,48.9,1800.0,39.1477,39.1477,39.0758,39.0758,1800.0
2005-10-24 15:00:00,48.91,49.06,48.91,48.94,27500.0,39.0837,39.2036,39.0837,39.1077,27500.0
2005-10-24 15:10:00,49.03,49.03,48.96,49.02,25200.0,39.1796,39.1796,39.1237,39.1716,25200.0
2005-10-24 15:20:00,49.0,49.02,48.98,49.02,7300.0,39.1557,39.1716,39.1397,39.1716,7300.0
2005-10-24 15:30:00,49.02,49.05,48.98,49.05,56800.0,39.1716,39.1956,39.1397,39.1956,56800.0
2005-10-24 15:40:00,49.06,49.12,49.04,49.1,29600.0,39.2036,39.2516,39.1876,39.2356,29600.0
2005-10-24 15:50:00,49.12,49.22,49.12,49.22,14000.0,39.2516,39.3315,39.2516,39.3315,14000.0
2005-10-24 16:00:00,49.23,49.23,49.14,49.14,48400.0,39.3395,39.3395,39.2675,39.2675,48400.0
2005-10-24 16:10:00,49.14,49.14,49.14,49.14,0.0,39.2675,39.2675,39.2675,39.2675,0.0
2005-10-25 09:30:00,49.19,49.19,49.0,49.08,30200.0,39.3075,39.3075,39.1557,39.2196,30200.0
2005-10-25 09:40:00,49.07,49.12,49.05,49.08,31200.0,39.2116,39.2516,39.1956,39.2196,31200.0
2005-10-25 09:50:00,49.07,49.14,49.06,49.13,6400.0,39.2116,39.2675,39.2036,39.2595,6400.0
2005-10-25 10:00:00,49.11,49.11,49.01,49.01,18400.0,39.2436,39.2436,39.1637,39.1637,18400.0
2005-10-25 10:10:00,49.04,49.07,49.01,49.07,7700.0,39.1876,39.2116,39.1637,39.2116,7700.0
2005-10-25 10:20:00,49.08,49.16,49.08,49.16,12400.0,39.2196,39.2835,39.2196,39.2835,12400.0
2005-10-25 10:30:00,49.19,49.21,49.15,49.19,14400.0,39.3075,39.3235,39.2755,39.3075,14400.0
2005-10-25 10:40:00,49.18,49.18,49.09,49.15,5900.0,39.2995,39.2995,39.2276,39.2755,5900.0
2005-10-25 10:50:00,49.14,49.15,49.11,49.12,2800.0,39.2675,39.2755,39.2436,39.2516,2800.0
2005-10-25 11:00:00,49.13,49.16,49.08,49.08,9000.0,39.2595,39.2835,39.2196,39.2196,9000.0
2005-10-25 11:10:00,49.09,49.09,49.0,49.0,14600.0,39.2276,39.2276,39.1557,39.1557,14600.0
2005-10-25 11:20:00,48.98,49.0,48.93,48.94,61400.0,39.1397,39.1557,39.0997,39.1077,61400.0
2005-10-25 11:30:00,48.93,48.95,48.88,48.9,27800.0,39.0997,39.1157,39.0598,39.0758,27800.0
2005-10-25 11:40:00,48.92,48.96,48.92,48.94,37700.0,39.0917,39.1237,39.0917,39.1077,37700.0
2005-10-25 11:50:00,48.94,48.94,48.88,48.88,11500.0,39.1077,39.1077,39.0598,39.0598,11500.0
2005-10-25 12:00:00,48.94,48.94,48.89,48.93,4800.0,39.1077,39.1077,39.0678,39.0997,4800.0
2005-10-25 12:10:00,48.93,48.98,48.91,48.96,96000.0,39.0997,39.1397,39.0837,39.1237,96000.0
2005-10-25 12:20:00,48.94,48.95,48.87,48.9,4200.0,39.1077,39.1157,39.0518,39.0758,4200.0
2005-10-25 12:30:00,48.89,48.94,48.84,48.84,6200.0,39.0678,39.1077,39.0278,39.0278,6200.0
2005-10-25 12:40:00,48.82,48.88,48.82,48.87,34000.0,39.0118,39.0598,39.0118,39.0518,34000.0
2005-10-25 12:50:00,48.87,48.88,48.84,48.86,10500.0,39.0518,39.0598,39.0278,39.0438,10500.0
2005-10-25 13:00:00,48.86,48.87,48.81,48.81,105600.0,39.0438,39.0518,39.0038,39.0038,105600.0
2005-10-25 13:10:00,48.83,48.86,48.82,48.86,800.0,39.0198,39.0438,39.0118,39.0438,800.0
2005-10-25 13:20:00,48.84,48.88,48.83,48.83,11200.0,39.0278,39.0598,39.0198,39.0198,11200.0
2005-10-25 13:30:00,48.8,48.8,48.71,48.73,4400.0,38.9958,38.9958,38.9239,38.9399,4400.0
2005-10-25 13:40:00,48.73,48.76,48.66,48.74,97800.0,38.9399,38.9639,38.884,38.9479,97800.0
2005-10-25 13:50:00,48.72,48.77,48.72,48.72,28100.0,38.9319,38.9719,38.9319,38.9319,28100.0
2005-10-25 14:00:00,48.7,48.77,48.7,48.72,17500.0,38.9159,38.9719,38.9159,38.9319,17500.0
2005-10-25 14:10:00,48.65,48.74,48.65,48.74,27900.0,38.876,38.9479,38.876,38.9479,27900.0
2005-10-25 14:20:00,48.74,48.74,48.63,48.67,15700.0,38.9479,38.9479,38.86,38.892,15700.0
2005-10-25 14:30:00,48.7,48.8,48.67,48.78,8000.0,38.9159,38.9958,38.892,38.9799,8000.0
2005-10-25 14:40:00,48.78,48.8,48.7,48.78,7400.0,38.9799,38.9958,38.9159,38.9799,7400.0
2005-10-25 14:50:00,48.79,48.82,48.76,48.78,3300.0,38.9879,39.0118,38.9639,38.9799,3300.0
2005-10-25 15:00:00,48.82,48.82,48.75,48.75,2600.0,39.0118,39.0118,38.9559,38.9559,2600.0
2005-10-25 15:10:00,48.72,48.77,48.71,48.71,27000.0,38.9319,38.9719,38.9239,38.9239,27000.0
2005-10-25 15:20:00,48.7,48.8,48.7,48.79,52500.0,38.9159,38.9958,38.9159,38.9879,52500.0
2005-10-25 15:30:00,48.8,48.83,48.78,48.82,12800.0,38.9958,39.0198,38.9799,39.0118,12800.0
2005-10-25 15:40:00,48.88,49.03,48.88,49.0,9600.0,39.0598,39.1796,39.0598,39.1557,9600.0
2005-10-25 15:50:00,48.97,49.0,48.91,49.0,24100.0,39.1317,39.1557,39.0837,39.1557,24100.0
2005-10-25 16:00:00,48.96,48.96,48.96,48.96,7000.0,39.1237,39.1237,39.1237,39.1237,7000.0
2005-10-25 16:10:00,48.96,48.96,48.96,48.96,0.0,39.1237,39.1237,39.1237,39.1237,0.0
2005-10-26 09:30:00,49.0,49.0,48.79,48.8,52100.0,39.1557,39.1557,38.9879,38.9958,52100.0
2005-10-26 09:40:00,48.81,48.98,48.81,48.93,23000.0,39.0038,39.1397,39.0038,39.0997,23000.0
2005-10-26 09:50:00,48.93,49.08,48.93,49.05,30900.0,39.0997,39.2196,39.0997,39.1956,30900.0
2005-10-26 10:00:00,49.05,49.07,48.92,49.05,25900.0,39.1956,39.2116,39.0917,39.1956,25900.0
2005-10-26 10:10:00,49.04,49.13,49.04,49.1,74100.0,39.1876,39.2595,39.1876,39.2356,74100.0
2005-10-26 10:20:00,49.11,49.16,49.09,49.09,121600.0,39.2436,39.2835,39.2276,39.2276,121600.0
2005-10-26 10:30:00,49.13,49.14,49.0,49.0,24400.0,39.2595,39.2675,39.1557,39.1557,24400.0
2005-10-26 10:40:00,49.01,49.06,48.97,49.03,82400.0,39.1637,39.2036,39.1317,39.1796,82400.0
2005-10-26 10:50:00,49.03,49.14,49.02,49.12,29700.0,39.1796,39.2675,39.1716,39.2516,29700.0
2005-10-26 11:00:00,49.12,49.12,49.07,49.08,22100.0,39.2516,39.2516,39.2116,39.2196,22100.0
2005-10-26 11:10:00,49.09,49.14,49.06,49.06,37700.0,39.2276,39.2675,39.2036,39.2036,37700.0
2005-10-26 11:20:00,49.1,49.21,49.06,49.17,26200.0,39.2356,39.3235,39.2036,39.2915,26200.0
2005-10-26 11:30:00,49.15,49.21,49.12,49.12,15700.0,39.2755,39.3235,39.2516,39.2516,15700.0
2005-10-26 11:40:00,49.12,49.14,49.09,49.12,28500.0,39.2516,39.2675,39.2276,39.2516,28500.0
2005-10-26 11:50:00,49.11,49.11,49.01,49.02,18400.0,39.2436,39.2436,39.1637,39.1716,18400.0
2005-10-26 12:00:00,49.02,49.04,48.97,49.03,16500.0,39.1716,39.1876,39.1317,39.1796,16500.0
2005-10-26 12:10:00,49.0,49.02,48.97,49.01,11200.0,39.1557,39.1716,39.1317,39.1637,11200.0
2005-10-26 12:20:00,49.01,49.03,49.0,49.01,14000.0,39.1637,39.1796,39.1557,39.1637,14000.0
2005-10-26 12:30:00,49.01,49.07,48.98,49.01,15700.0,39.1637,39.2116,39.1397,39.1637,15700.0
2005-10-26 12:40:00,49.0,49.01,48.93,48.97,11600.0,39.1557,39.1637,39.0997,39.1317,11600.0
2005-10-26 12:50:00,48.97,49.0,48.97,48.98,9000.0,39.1317,39.1557,39.1317,39.1397,9000.0
2005-10-26 13:00:00,48.98,49.0,48.94,48.94,18100.0,39.1397,39.1557,39.1077,39.1077,18100.0
2005-10-26 13:10:00,48.94,48.97,48.87,48.87,14000.0,39.1077,39.1317,39.0518,39.0518,14000.0
2005-10-26 13:20:00,48.85,48.89,48.83,48.88,13800.0,39.0358,39.0678,39.0198,39.0598,13800.0
2005-10-26 13:30:00,48.91,48.92,48.86,48.86,17600.0,39.0837,39.0917,39.0438,39.0438,17600.0
2005-10-26 13:40:00,48.85,48.85,48.78,48.78,12800.0,39.0358,39.0358,38.9799,38.9799,12800.0
2005-10-26 13:50:00,48.76,48.88,48.76,48.83,18600.0,38.9639,39.0598,38.9639,39.0198,18600.0
2005-10-26 14:00:00,48.83,49.0,48.83,48.89,34900.0,39.0198,39.1557,39.0198,39.0678,34900.0
2005-10-26 14:10:00,48.92,48.96,48.86,48.87,23500.0,39.0917,39.1237,39.0438,39.0518,23500.0
2005-10-26 14:20:00,48.89,48.97,48.88,48.88,15900.0,39.0678,39.1317,39.0598,39.0598,15900.0
2005-10-26 14:30:00,48.88,48.91,48.82,48.82,19500.0,39.0598,39.0837,39.0118,39.0118,19500.0
2005-10-26 14:40:00,48.84,48.87,48.78,48.81,19100.0,39.0278,39.0518,38.9799,39.0038,19100.0
2005-10-26 14:50:00,48.82,48.88,48.81,48.87,20500.0,39.0118,39.0598,39.0038,39.0518,20500.0
2005-10-26 15:00:00,48.84,48.93,48.81,48.87,14700.0,39.0278,39.0997,39.0038,39.0518,14700.0
2005-10-26 15:10:00,48.9,48.95,48.83,48.87,20300.0,39.0758,39.1157,39.0198,39.0518,20300.0
2005-10-26 15:20:00,48.87,48.93,48.87,48.88,20900.0,39.0518,39.0997,39.0518,39.0598,20900.0
2005-10-26 15:30:00,48.9,48.91,48.79,48.81,39200.0,39.0758,39.0837,38.9879,39.0038,39200.0
2005-10-26 15:40:00,48.81,48.82,48.71,48.76,113800.0,39.0038,39.0118,38.9239,38.9639,113800.0
2005-10-26 15:50:00,48.74,48.77,48.73,48.77,15100.0,38.9479,38.9719,38.9399,38.9719,15100.0
2005-10-26 16:00:00,48.77,48.77,48.77,48.77,100.0,38.9719,38.9719,38.9719,38.9719,100.0
2005-10-26 16:10:00,48.77,48.77,48.77,48.77,0.0,38.9719,38.9719,38.9719,38.9719,0.0
2005-10-27 09:30:00,48.77,48.82,48.63,48.72,14600.0,38.9719,39.0118,38.86,38.9319,14600.0
2005-10-27 09:40:00,48.6,48.65,48.6,48.65,1700.0,38.836,38.876,38.836,38.876,1700.0
2005-10-27 09:50:00,48.64,48.65,48.61,48.65,7200.0,38.868,38.876,38.844,38.876,7200.0
2005-10-27 10:00:00,48.61,48.61,48.53,48.55,5500.0,38.844,38.844,38.7801,38.7961,5500.0
2005-10-27 10:10:00,48.55,48.59,48.5,48.59,20200.0,38.7961,38.828,38.7561,38.828,20200.0
2005-10-27 10:20:00,48.54,48.55,48.49,48.51,6700.0,38.7881,38.7961,38.7481,38.7641,6700.0
2005-10-27 10:30:00,48.52,48.52,48.39,48.4,2600.0,38.7721,38.7721,38.6682,38.6762,2600.0
2005-10-27 10:40:00,48.42,48.46,48.37,48.41,6900.0,38.6922,38.7242,38.6522,38.6842,6900.0
2005-10-27 10:50:00,48.41,48.46,48.4,48.46,10600.0,38.6842,38.7242,38.6762,38.7242,10600.0
2005-10-27 11:00:00,48.45,48.5,48.45,48.49,2700.0,38.7162,38.7561,38.7162,38.7481,2700.0
2005-10-27 11:10:00,48.5,48.5,48.44,48.44,1600.0,38.7561,38.7561,38.7082,38.7082,1600.0
2005-10-27 11:20:00,48.48,48.52,48.45,48.48,1800.0,38.7401,38.7721,38.7162,38.7401,1800.0
2005-10-27 11:30:00,48.46,48.48,48.43,48.43,12400.0,38.7242,38.7401,38.7002,38.7002,12400.0
2005-10-27 11:40:00,48.45,48.45,48.43,48.45,5200.0,38.7162,38.7162,38.7002,38.7162,5200.0
2005-10-27 11:50:00,48.44,48.45,48.41,48.41,15300.0,38.7082,38.7162,38.6842,38.6842,15300.0
2005-10-27 12:00:00,48.45,48.52,48.42,48.52,4000.0,38.7162,38.7721,38.6922,38.7721,4000.0
2005-10-27 12:10:00,48.5,48.5,48.44,48.49,5900.0,38.7561,38.7561,38.7082,38.7481,5900.0
2005-10-27 12:20:00,48.49,48.5,48.49,48.5,5400.0,38.7481,38.7561,38.7481,38.7561,5400.0
2005-10-27 12:30:00,48.47,48.51,48.43,48.51,5000.0,38.7321,38.7641,38.7002,38.7641,5000.0
2005-10-27 12:40:00,48.45,48.46,48.41,48.42,17000.0,38.7162,38.7242,38.6842,38.6922,17000.0
2005-10-27 12:50:00,48.43,48.48,48.42,48.46,12100.0,38.7002,38.7401,38.6922,38.7242,12100.0
2005-10-27 13:00:00,48.46,48.5,48.42,48.5,5700.0,38.7242,38.7561,38.6922,38.7561,5700.0
2005-10-27 13:10:00,48.47,48.47,48.36,48.36,6300.0,38.7321,38.7321,38.6442,38.6442,6300.0
2005-10-27 13:20:00,48.36,48.36,48.28,48.32,19200.0,38.6442,38.6442,38.5803,38.6123,19200.0
2005-10-27 13:30:00,48.3,48.33,48.27,48.3,7200.0,38.5963,38.6203,38.5723,38.5963,7200.0
2005-10-27 13:40:00,48.34,48.34,48.28,48.3,8500.0,38.6283,38.6283,38.5803,38.5963,8500.0
2005-10-27 13:50:00,48.35,48.38,48.33,48.36,3300.0,38.6363,38.6602,38.6203,38.6442,3300.0
2005-10-27 14:00:00,48.36,48.38,48.34,48.34,39400.0,38.6442,38.6602,38.6283,38.6283,39400.0
2005-10-27 14:10:00,48.38,48.38,48.33,48.36,3900.0,38.6602,38.6602,38.6203,38.6442,3900.0
2005-10-27 14:20:00,48.37,48.37,48.34,48.35,2700.0,38.6522,38.6522,38.6283,38.6363,2700.0
2005-10-27 14:30:00,48.34,48.36,48.3,48.3,4500.0,38.6283,38.6442,38.5963,38.5963,4500.0
2005-10-27 14:40:00,48.3,48.32,48.27,48.3,4600.0,38.5963,38.6123,38.5723,38.5963,4600.0
2005-10-27 14:50:00,48.29,48.29,48.21,48.21,9100.0,38.5883,38.5883,38.5244,38.5244,9100.0
2005-10-27 15:00:00,48.2,48.21,48.15,48.18,24000.0,38.5164,38.5244,38.4764,38.5004,24000.0
2005-10-27 15:10:00,48.17,48.18,48.1,48.1,10800.0,38.4924,38.5004,38.4365,38.4365,10800.0
2005-10-27 15:20:00,48.17,48.22,48.15,48.19,6300.0,38.4924,38.5324,38.4764,38.5084,6300.0
2005-10-27 15:30:00,48.17,48.25,48.16,48.2,17100.0,38.4924,38.5563,38.4844,38.5164,17100.0
2005-10-27 15:40:00,48.21,48.26,48.18,48.24,22300.0,38.5244,38.5643,38.5004,38.5484,22300.0
2005-10-27 15:50:00,48.25,48.25,48.1,48.14,10200.0,38.5563,38.5563,38.4365,38.4684,10200.0
2005-10-27 16:00:00,48.14,48.18,48.14,48.15,11700.0,38.4684,38.5004,38.4684,38.4764,11700.0
2005-10-27 16:10:00,48.18,48.18,48.18,48.18,4000.0,38.5004,38.5004,38.5004,38.5004,4000.0
2005-10-28 09:30:00,48.37,48.4,48.34,48.34,17600.0,38.6522,38.6762,38.6283,38.6283,17600.0
2005-10-28 09:40:00,48.4,48.42,48.29,48.32,6100.0,38.6762,38.6922,38.5883,38.6123,6100.0
2005-10-28 09:50:00,48.37,48.43,48.3,48.3,3300.0,38.6522,38.7002,38.5963,38.5963,3300.0
2005-10-28 10:00:00,48.36,48.36,48.26,48.32,3000.0,38.6442,38.6442,38.5643,38.6123,3000.0
2005-10-28 10:10:00,48.24,48.34,48.24,48.33,3500.0,38.5484,38.6283,38.5484,38.6203,3500.0
2005-10-28 10:20:00,48.26,48.37,48.26,48.37,1400.0,38.5643,38.6522,38.5643,38.6522,1400.0
2005-10-28 10:30:00,48.32,48.32,48.23,48.25,12400.0,38.6123,38.6123,38.5404,38.5563,12400.0
2005-10-28 10:40:00,48.25,48.25,48.21,48.21,900.0,38.5563,38.5563,38.5244,38.5244,900.0
2005-10-28 10:50:00,48.21,48.27,48.21,48.24,6200.0,38.5244,38.5723,38.5244,38.5484,6200.0
2005-10-28 11:00:00,48.25,48.27,48.23,48.27,3400.0,38.5563,38.5723,38.5404,38.5723,3400.0
2005-10-28 11:10:00,48.27,48.36,48.27,48.35,11500.0,38.5723,38.6442,38.5723,38.6363,11500.0
2005-10-28 11:20:00,48.37,48.37,48.3,48.35,4300.0,38.6522,38.6522,38.5963,38.6363,4300.0
2005-10-28 11:30:00,48.4,48.4,48.37,48.38,13900.0,38.6762,38.6762,38.6522,38.6602,13900.0
2005-10-28 11:40:00,48.38,48.41,48.36,48.4,5300.0,38.6602,38.6842,38.6442,38.6762,5300.0
2005-10-28 11:50:00,48.48,48.57,48.48,48.55,38000.0,38.7401,38.8121,38.7401,38.7961,38000.0
2005-10-28 12:00:00,48.55,48.63,48.55,48.59,4100.0,38.7961,38.86,38.7961,38.828,4100.0
2005-10-28 12:10:00,48.59,48.59,48.53,48.53,3900.0,38.828,38.828,38.7801,38.7801,3900.0
2005-10-28 12:20:00,48.55,48.57,48.54,48.56,8200.0,38.7961,38.8121,38.7881,38.8041,8200.0
2005-10-28 12:30:00,48.55,48.56,48.51,48.56,5600.0,38.7961,38.8041,38.7641,38.8041,5600.0
2005-10-28 12:40:00,48.56,48.56,48.49,48.51,8100.0,38.8041,38.8041,38.7481,38.7641,8100.0
2005-10-28 12:50:00,48.48,48.5,48.46,48.46,10700.0,38.7401,38.7561,38.7242,38.7242,10700.0
2005-10-28 13:00:00,48.45,48.51,48.45,48.51,13700.0,38.7162,38.7641,38.7162,38.7641,13700.0
2005-10-28 13:10:00,48.53,48.54,48.52,48.53,3500.0,38.7801,38.7881,38.7721,38.7801,3500.0
2005-10-28 13:20:00,48.52,48.55,48.49,48.55,8200.0,38.7721,38.7961,38.7481,38.7961,8200.0
2005-10-28 13:30:00,48.52,48.55,48.51,48.55,7800.0,38.7721,38.7961,38.7641,38.7961,7800.0
2005-10-28 13:40:00,48.52,48.52,48.47,48.47,6700.0,38.7721,38.7721,38.7321,38.7321,6700.0
2005-10-28 13:50:00,48.48,48.55,48.48,48.55,23000.0,38.7401,38.7961,38.7401,38.7961,23000.0
2005-10-28 14:00:00,48.57,48.65,48.57,48.61,7800.0,38.8121,38.876,38.8121,38.844,7800.0
2005-10-28 14:10:00,48.6,48.64,48.58,48.59,6200.0,38.836,38.868,38.82,38.828,6200.0
2005-10-28 14:20:00,48.6,48.66,48.6,48.66,1200.0,38.836,38.884,38.836,38.884,1200.0
2005-10-28 14:30:00,48.67,48.68,48.62,48.63,4900.0,38.892,38.9,38.852,38.86,4900.0
2005-10-28 14:40:00,48.64,48.72,48.64,48.69,4100.0,38.868,38.9319,38.868,38.9079,4100.0
2005-10-28 14:50:00,48.7,48.75,48.65,48.73,11700.0,38.9159,38.9559,38.876,38.9399,11700.0
2005-10-28 15:00:00,48.76,48.8,48.76,48.77,5800.0,38.9639,38.9958,38.9639,38.9719,5800.0
2005-10-28 15:10:00,48.77,48.77,48.69,48.74,28800.0,38.9719,38.9719,38.9079,38.9479,28800.0
2005-10-28 15:20:00,48.74,48.77,48.74,48.75,45000.0,38.9479,38.9719,38.9479,38.9559,45000.0
2005-10-28 15:30:00,48.7,48.72,48.63,48.64,22200.0,38.9159,38.9319,38.86,38.868,22200.0
2005-10-28 15:40:00,48.74,48.81,48.71,48.81,28200.0,38.9479,39.0038,38.9239,39.0038,28200.0
2005-10-28 15:50:00,48.83,48.83,48.75,48.8,13900.0,39.0198,39.0198,38.9559,38.9958,13900.0
2005-10-28 16:00:00,48.81,48.81,48.78,48.78,21100.0,39.0038,39.0038,38.9799,38.9799,21100.0
2005-10-28 16:10:00,48.78,48.78,48.78,48.78,0.0,38.9799,38.9799,38.9799,38.9799,0.0
2005-10-31 09:30:00,49.16,49.16,48.95,49.07,204300.0,39.2835,39.2835,39.1157,39.2116,204300.0
2005-10-31 09:40:00,49.09,49.19,49.07,49.19,209700.0,39.2276,39.3075,39.2116,39.3075,209700.0
2005-10-31 09:50:00,49.19,49.23,49.15,49.22,302700.0,39.3075,39.3395,39.2755,39.3315,302700.0
2005-10-31 10:00:00,49.22,49.24,49.18,49.23,35900.0,39.3315,39.3474,39.2995,39.3395,35900.0
2005-10-31 10:10:00,49.22,49.23,49.15,49.23,114500.0,39.3315,39.3395,39.2755,39.3395,114500.0
2005-10-31 10:20:00,49.24,49.35,49.19,49.32,220900.0,39.3474,39.4353,39.3075,39.4114,220900.0
2005-10-31 10:30:00,49.35,49.36,49.24,49.31,81300.0,39.4353,39.4433,39.3474,39.4034,81300.0
2005-10-31 10:40:00,49.3,49.38,49.3,49.34,7800.0,39.3954,39.4593,39.3954,39.4274,7800.0
2005-10-31 10:50:00,49.3,49.3,49.25,49.27,10100.0,39.3954,39.3954,39.3554,39.3714,10100.0
2005-10-31 11:00:00,49.27,49.3,49.23,49.3,2400.0,39.3714,39.3954,39.3395,39.3954,2400.0
2005-10-31 11:10:00,49.3,49.34,49.29,49.29,23500.0,39.3954,39.4274,39.3874,39.3874,23500.0
2005-10-31 11:20:00,49.28,49.3,49.28,49.3,6400.0,39.3794,39.3954,39.3794,39.3954,6400.0
2005-10-31 11:30:00,49.31,49.31,49.27,49.27,14400.0,39.4034,39.4034,39.3714,39.3714,14400.0
2005-10-31 11:40:00,49.29,49.29,49.27,49.28,18000.0,39.3874,39.3874,39.3714,39.3794,18000.0
2005-10-31 11:50:00,49.28,49.28,49.21,49.24,12400.0,39.3794,39.3794,39.3235,39.3474,12400.0
2005-10-31 12:00:00,49.23,49.27,49.19,49.25,4800.0,39.3395,39.3714,39.3075,39.3554,4800.0
2005-10-31 12:10:00,49.28,49.28,49.17,49.2,16800.0,39.3794,39.3794,39.2915,39.3155,16800.0
2005-10-31 12:20:00,49.2,49.2,49.2,49.2,2700.0,39.3155,39.3155,39.3155,39.3155,2700.0
2005-10-31 12:30:00,49.24,49.25,49.17,49.19,1800.0,39.3474,39.3554,39.2915,39.3075,1800.0
2005-10-31 12:40:00,49.17,49.22,49.17,49.22,2400.0,39.2915,39.3315,39.2915,39.3315,2400.0
2005-10-31 12:50:00,49.21,49.3,49.21,49.28,3700.0,39.3235,39.3954,39.3235,39.3794,3700.0
2005-10-31 13:00:00,49.24,49.27,49.2,49.24,2500.0,39.3474,39.3714,39.3155,39.3474,2500.0
2005-10-31 13:10:00,49.24,49.31,49.24,49.27,5900.0,39.3474,39.4034,39.3474,39.3714,5900.0
2005-10-31 13:20:00,49.27,49.3,49.25,49.26,10700.0,39.3714,39.3954,39.3554,39.3634,10700.0
2005-10-31 13:30:00,49.28,49.28,49.25,49.25,2400.0,39.3794,39.3794,39.3554,39.3554,2400.0
2005-10-31 13:40:00,49.27,49.27,49.19,49.19,6800.0,39.3714,39.3714,39.3075,39.3075,6800.0
2005-10-31 13:50:00,49.22,49.26,49.22,49.25,2000.0,39.3315,39.3634,39.3315,39.3554,2000.0
2005-10-31 14:00:00,49.23,49.3,49.23,49.29,8200.0,39.3395,39.3954,39.3395,39.3874,8200.0
2005-10-31 14:10:00,49.29,49.33,49.28,49.28,10300.0,39.3874,39.4194,39.3794,39.3794,10300.0
2005-10-31 14:20:00,49.29,49.29,49.24,49.27,8300.0,39.3874,39.3874,39.3474,39.3714,8300.0
2005-10-31 14:30:00,49.3,49.3,49.3,49.3,100.0,39.3954,39.3954,39.3954,39.3954,100.0
2005-10-31 14:40:00,49.31,49.36,49.26,49.3,13800.0,39.4034,39.4433,39.3634,39.3954,13800.0
2005-10-31 14:50:00,49.27,49.36,49.27,49.35,18600.0,39.3714,39.4433,39.3714,39.4353,18600.0
2005-10-31 15:00:00,49.36,49.41,49.36,49.41,2100.0,39.4433,39.4833,39.4433,39.4833,2100.0
2005-10-31 15:10:00,49.39,49.44,49.39,49.44,1600.0,39.4673,39.5073,39.4673,39.5073,1600.0
2005-10-31 15:20:00,49.43,49.46,49.4,49.44,3600.0,39.4993,39.5232,39.4753,39.5073,3600.0
2005-10-31 15:30:00,49.44,49.52,49.42,49.49,6100.0,39.5073,39.5712,39.4913,39.5472,6100.0
2005-10-31 15:40:00,49.49,49.52,49.4,49.4,10700.0,39.5472,39.5712,39.4753,39.4753,10700.0
2005-10-31 15:50:00,49.4,49.44,49.28,49.28,43600.0,39.4753,39.5073,39.3794,39.3794,43600.0
2005-10-31 16:00:00,49.27,49.27,49.15,49.15,10200.0,39.3714,39.3714,39.2755,39.2755,10200.0
2005-10-31 16:10:00,49.15,49.15,49.15,49.15,0.0,39.2755,39.2755,39.2755,39.2755,0.0
2005-11-01 09:30:00,49.34,49.34,49.1,49.34,29100.0,39.4274,39.4274,39.2356,39.4274,29100.0
2005-11-01 09:40:00,49.18,49.2,49.18,49.2,3100.0,39.2995,39.3155,39.2995,39.3155,3100.0
2005-11-01 09:50:00,49.19,49.19,49.15,49.15,8200.0,39.3075,39.3075,39.2755,39.2755,8200.0
2005-11-01 10:00:00,49.05,49.15,49.02,49.14,6700.0,39.1956,39.2755,39.1716,39.2675,6700.0
2005-11-01 10:10:00,49.13,49.13,49.1,49.12,27500.0,39.2595,39.2595,39.2356,39.2516,27500.0
2005-11-01 10:20:00,49.1,49.12,49.07,49.08,24400.0,39.2356,39.2516,39.2116,39.2196,24400.0
2005-11-01 10:30:00,49.12,49.12,49.08,49.08,12500.0,39.2516,39.2516,39.2196,39.2196,12500.0
2005-11-01 10:40:00,49.12,49.14,49.08,49.1,9700.0,39.2516,39.2675,39.2196,39.2356,9700.0
2005-11-01 10:50:00,49.1,49.18,49.09,49.17,3900.0,39.2356,39.2995,39.2276,39.2915,3900.0
2005-11-01 11:00:00,49.15,49.18,49.1,49.1,9600.0,39.2755,39.2995,39.2356,39.2356,9600.0
2005-11-01 11:10:00,49.1,49.12,49.1,49.12,4000.0,39.2356,39.2516,39.2356,39.2516,4000.0
2005-11-01 11:20:00,49.12,49.14,49.06,49.11,19700.0,39.2516,39.2675,39.2036,39.2436,19700.0
2005-11-01 11:30:00,49.07,49.15,49.07,49.13,12500.0,39.2116,39.2755,39.2116,39.2595,12500.0
2005-11-01 11:40:00,49.13,49.13,49.07,49.12,8500.0,39.2595,39.2595,39.2116,39.2516,8500.0
2005-11-01 11:50:00,49.13,49.15,49.09,49.09,19400.0,39.2595,39.2755,39.2276,39.2276,19400.0
2005-11-01 12:00:00,49.12,49.15,49.12,49.12,4200.0,39.2516,39.2755,39.2516,39.2516,4200.0
2005-11-01 12:10:00,49.12,49.16,49.12,49.16,11400.0,39.2516,39.2835,39.2516,39.2835,11400.0
2005-11-01 12:20:00,49.12,49.14,49.11,49.14,700.0,39.2516,39.2675,39.2436,39.2675,700.0
2005-11-01 12:30:00,49.14,49.14,49.09,49.1,11600.0,39.2675,39.2675,39.2276,39.2356,11600.0
2005-11-01 12:40:00,49.11,49.16,49.1,49.1,2700.0,39.2436,39.2835,39.2356,39.2356,2700.0
2005-11-01 12:50:00,49.16,49.16,49.12,49.14,70700.0,39.2835,39.2835,39.2516,39.2675,70700.0
2005-11-01 13:00:00,49.16,49.16,49.1,49.16,4300.0,39.2835,39.2835,39.2356,39.2835,4300.0
2005-11-01 13:10:00,49.14,49.16,49.14,49.14,4600.0,39.2675,39.2835,39.2675,39.2675,4600.0
2005-11-01 13:20:00,49.15,49.16,49.15,49.15,3400.0,39.2755,39.2835,39.2755,39.2755,3400.0
2005-11-01 13:30:00,49.12,49.13,49.12,49.13,2100.0,39.2516,39.2595,39.2516,39.2595,2100.0
2005-11-01 13:40:00,49.13,49.16,49.1,49.15,1900.0,39.2595,39.2835,39.2356,39.2755,1900.0
2005-11-01 13:50:00,49.14,49.15,49.12,49.14,3200.0,39.2675,39.2755,39.2516,39.2675,3200.0
2005-11-01 14:00:00,49.14,49.14,49.12,49.14,3400.0,39.2675,39.2675,39.2516,39.2675,3400.0
2005-11-01 14:10:00,49.14,49.16,49.04,49.14,34400.0,39.2675,39.2835,39.1876,39.2675,34400.0
2005-11-01 14:20:00,49.15,49.26,49.15,49.24,8700.0,39.2755,39.3634,39.2755,39.3474,8700.0
2005-11-01 14:30:00,49.25,49.29,49.15,49.15,16200.0,39.3554,39.3874,39.2755,39.2755,16200.0
2005-11-01 14:40:00,49.18,49.2,49.12,49.18,30900.0,39.2995,39.3155,39.2516,39.2995,30900.0
2005-11-01 14:50:00,49.14,49.17,49.07,49.15,23800.0,39.2675,39.2915,39.2116,39.2755,23800.0
2005-11-01 15:00:00,49.11,49.16,49.09,49.11,31300.0,39.2436,39.2835,39.2276,39.2436,31300.0
2005-11-01 15:10:00,49.1,49.1,49.08,49.08,6700.0,39.2356,39.2356,39.2196,39.2196,6700.0
2005-11-01 15:20:00,49.08,49.16,49.06,49.13,30900.0,39.2196,39.2835,39.2036,39.2595,30900.0
2005-11-01 15:30:00,49.14,49.17,49.09,49.09,4800.0,39.2675,39.2915,39.2276,39.2276,4800.0
2005-11-01 15:40:00,49.11,49.17,49.09,49.09,26000.0,39.2436,39.2915,39.2276,39.2276,26000.0
2005-11-01 15:50:00,49.14,49.14,49.05,49.05,4900.0,39.2675,39.2675,39.1956,39.1956,4900.0
2005-11-01 16:00:00,49.13,49.13,49.13,49.13,2500.0,39.2595,39.2595,39.2595,39.2595,2500.0
2005-11-01 16:10:00,49.13,49.13,49.13,49.13,0.0,39.2595,39.2595,39.2595,39.2595,0.0
2005-11-02 09:30:00,48.89,49.2,48.89,49.2,27300.0,39.0678,39.3155,39.0678,39.3155,27300.0
2005-11-02 09:40:00,49.22,49.3,49.17,49.3,17000.0,39.3315,39.3954,39.2915,39.3954,17000.0
2005-11-02 09:50:00,49.3,49.31,49.21,49.26,23400.0,39.3954,39.4034,39.3235,39.3634,23400.0
2005-11-02 10:00:00,49.29,49.3,49.24,49.3,18800.0,39.3874,39.3954,39.3474,39.3954,18800.0
2005-11-02 10:10:00,49.29,49.29,49.23,49.23,7800.0,39.3874,39.3874,39.3395,39.3395,7800.0
2005-11-02 10:20:00,49.2,49.26,49.2,49.26,1200.0,39.3155,39.3634,39.3155,39.3634,1200.0
2005-11-02 10:30:00,49.26,49.36,49.24,49.24,3700.0,39.3634,39.4433,39.3474,39.3474,3700.0
2005-11-02 10:40:00,49.36,49.41,49.35,49.35,3500.0,39.4433,39.4833,39.4353,39.4353,3500.0
2005-11-02 10:50:00,49.35,49.37,49.33,49.35,26600.0,39.4353,39.4513,39.4194,39.4353,26600.0
2005-11-02 11:00:00,49.36,49.43,49.36,49.37,30100.0,39.4433,39.4993,39.4433,39.4513,30100.0
2005-11-02 11:10:00,49.4,49.43,49.36,49.43,18500.0,39.4753,39.4993,39.4433,39.4993,18500.0
2005-11-02 11:20:00,49.44,49.46,49.41,49.46,18900.0,39.5073,39.5232,39.4833,39.5232,18900.0
2005-11-02 11:30:00,49.46,49.5,49.46,49.5,4400.0,39.5232,39.5552,39.5232,39.5552,4400.0
2005-11-02 11:40:00,49.5,49.5,49.46,49.46,3300.0,39.5552,39.5552,39.5232,39.5232,3300.0
2005-11-02 11:50:00,49.48,49.52,49.46,49.48,7300.0,39.5392,39.5712,39.5232,39.5392,7300.0
2005-11-02 12:00:00,49.47,49.47,49.45,49.47,7900.0,39.5312,39.5312,39.5153,39.5312,7900.0
2005-11-02 12:10:00,49.46,49.48,49.42,49.42,29200.0,39.5232,39.5392,39.4913,39.4913,29200.0
2005-11-02 12:20:00,49.44,49.47,49.43,49.45,5900.0,39.5073,39.5312,39.4993,39.5153,5900.0
2005-11-02 12:30:00,49.48,49.5,49.44,49.5,3200.0,39.5392,39.5552,39.5073,39.5552,3200.0
2005-11-02 12:40:00,49.5,49.55,49.49,49.55,3300.0,39.5552,39.5952,39.5472,39.5952,3300.0
2005-11-02 12:50:00,49.55,49.62,49.55,49.56,9500.0,39.5952,39.6511,39.5952,39.6032,9500.0
2005-11-02 13:00:00,49.6,49.61,49.55,49.61,11300.0,39.6351,39.6431,39.5952,39.6431,11300.0
2005-11-02 13:10:00,49.63,49.63,49.58,49.61,7600.0,39.6591,39.6591,39.6191,39.6431,7600.0
2005-11-02 13:20:00,49.6,49.63,49.58,49.6,3400.0,39.6351,39.6591,39.6191,39.6351,3400.0
2005-11-02 13:30:00,49.6,49.61,49.6,49.6,2400.0,39.6351,39.6431,39.6351,39.6351,2400.0
2005-11-02 13:40:00,49.61,49.61,49.57,49.6,2000.0,39.6431,39.6431,39.6111,39.6351,2000.0
2005-11-02 13:50:00,49.6,49.64,49.59,49.64,15600.0,39.6351,39.6671,39.6271,39.6671,15600.0
2005-11-02 14:00:00,49.62,49.7,49.61,49.62,5900.0,39.6511,39.715,39.6431,39.6511,5900.0
2005-11-02 14:10:00,49.62,49.63,49.56,49.56,8500.0,39.6511,39.6591,39.6032,39.6032,8500.0
2005-11-02 14:20:00,49.62,49.63,49.57,49.63,4700.0,39.6511,39.6591,39.6111,39.6591,4700.0
2005-11-02 14:30:00,49.63,49.63,49.58,49.58,1900.0,39.6591,39.6591,39.6191,39.6191,1900.0
2005-11-02 14:40:00,49.61,49.62,49.59,49.61,9300.0,39.6431,39.6511,39.6271,39.6431,9300.0
2005-11-02 14:50:00,49.58,49.6,49.52,49.52,14500.0,39.6191,39.6351,39.5712,39.5712,14500.0
2005-11-02 15:00:00,49.53,49.58,49.53,49.58,10200.0,39.5792,39.6191,39.5792,39.6191,10200.0
2005-11-02 15:10:00,49.57,49.6,49.56,49.59,12200.0,39.6111,39.6351,39.6032,39.6271,12200.0
2005-11-02 15:20:00,49.58,49.64,49.57,49.61,11700.0,39.6191,39.6671,39.6111,39.6431,11700.0
2005-11-02 15:30:00,49.63,49.63,49.56,49.61,7600.0,39.6591,39.6591,39.6032,39.6431,7600.0
2005-11-02 15:40:00,49.61,49.68,49.58,49.68,17900.0,39.6431,39.699,39.6191,39.699,17900.0
2005-11-02 15:50:00,49.66,49.66,49.59,49.65,10800.0,39.6831,39.6831,39.6271,39.6751,10800.0
2005-11-02 16:00:00,49.66,49.68,49.59,49.68,43100.0,39.6831,39.699,39.6271,39.699,43100.0
2005-11-02 16:10:00,49.67,49.67,49.67,49.67,600.0,39.6911,39.6911,39.6911,39.6911,600.0
2005-11-03 09:30:00,50.66,50.66,49.92,50.0,150600.0,40.4822,40.4822,39.8908,39.9548,150600.0
2005-11-03 09:40:00,50.0,50.1,49.96,50.1,37600.0,39.9548,40.0347,39.9228,40.0347,37600.0
2005-11-03 09:50:00,50.1,50.13,50.06,50.13,13200.0,40.0347,40.0586,40.0027,40.0586,13200.0
2005-11-03 10:00:00,50.1,50.1,50.0,50.04,54300.0,40.0347,40.0347,39.9548,39.9867,54300.0
2005-11-03 10:10:00,50.03,50.03,49.97,50.01,8800.0,39.9787,39.9787,39.9308,39.9628,8800.0
2005-11-03 10:20:00,50.0,50.0,49.95,49.95,16700.0,39.9548,39.9548,39.9148,39.9148,16700.0
2005-11-03 10:30:00,49.95,50.06,49.93,50.06,47400.0,39.9148,40.0027,39.8988,40.0027,47400.0
2005-11-03 10:40:00,50.05,50.09,50.0,50.04,23400.0,39.9947,40.0267,39.9548,39.9867,23400.0
2005-11-03 10:50:00,50.0,50.04,49.95,50.04,7300.0,39.9548,39.9867,39.9148,39.9867,7300.0
2005-11-03 11:00:00,50.04,50.05,50.01,50.05,8800.0,39.9867,39.9947,39.9628,39.9947,8800.0
2005-11-03 11:10:00,50.05,50.08,50.04,50.08,5300.0,39.9947,40.0187,39.9867,40.0187,5300.0
2005-11-03 11:20:00,50.01,50.06,50.01,50.06,5600.0,39.9628,40.0027,39.9628,40.0027,5600.0
2005-11-03 11:30:00,50.07,50.09,50.04,50.09,5300.0,40.0107,40.0267,39.9867,40.0267,5300.0
2005-11-03 11:40:00,50.09,50.1,50.09,50.09,10700.0,40.0267,40.0347,40.0267,40.0267,10700.0
2005-11-03 11:50:00,50.09,50.11,50.06,50.09,46600.0,40.0267,40.0427,40.0027,40.0267,46600.0
2005-11-03 12:00:00,50.05,50.12,50.04,50.12,89000.0,39.9947,40.0507,39.9867,40.0507,89000.0
2005-11-03 12:10:00,50.14,50.17,50.11,50.17,65100.0,40.0666,40.0906,40.0427,40.0906,65100.0
2005-11-03 12:20:00,50.15,50.17,50.13,50.15,4500.0,40.0746,40.0906,40.0586,40.0746,4500.0
2005-11-03 12:30:00,50.15,50.18,50.13,50.14,13600.0,40.0746,40.0986,40.0586,40.0666,13600.0
2005-11-03 12:40:00,50.14,50.14,50.09,50.12,38300.0,40.0666,40.0666,40.0267,40.0507,38300.0
2005-11-03 12:50:00,50.1,50.11,50.08,50.09,12900.0,40.0347,40.0427,40.0187,40.0267,12900.0
2005-11-03 13:00:00,50.08,50.12,50.04,50.07,36900.0,40.0187,40.0507,39.9867,40.0107,36900.0
2005-11-03 13:10:00,50.06,50.07,50.04,50.07,25400.0,40.0027,40.0107,39.9867,40.0107,25400.0
2005-11-03 13:20:00,50.08,50.1,50.06,50.09,8900.0,40.0187,40.0347,40.0027,40.0267,8900.0
2005-11-03 13:30:00,50.09,50.1,50.03,50.04,35400.0,40.0267,40.0347,39.9787,39.9867,35400.0
2005-11-03 13:40:00,50.02,50.07,50.02,50.05,49200.0,39.9707,40.0107,39.9707,39.9947,49200.0
2005-11-03 13:50:00,50.05,50.05,50.0,50.01,23400.0,39.9947,39.9947,39.9548,39.9628,23400.0
2005-11-03 14:00:00,50.01,50.08,50.01,50.02,10200.0,39.9628,40.0187,39.9628,39.9707,10200.0
2005-11-03 14:10:00,50.05,50.05,50.0,50.0,14300.0,39.9947,39.9947,39.9548,39.9548,14300.0
2005-11-03 14:20:00,50.05,50.05,49.94,49.94,47300.0,39.9947,39.9947,39.9068,39.9068,47300.0
2005-11-03 14:30:00,50.01,50.01,49.95,49.95,42500.0,39.9628,39.9628,39.9148,39.9148,42500.0
2005-11-03 14:40:00,49.92,49.94,49.87,49.9,45600.0,39.8908,39.9068,39.8509,39.8749,45600.0
2005-11-03 14:50:00,49.92,49.92,49.9,49.9,18400.0,39.8908,39.8908,39.8749,39.8749,18400.0
2005-11-03 15:00:00,49.9,49.92,49.82,49.86,31300.0,39.8749,39.8908,39.8109,39.8429,31300.0
2005-11-03 15:10:00,49.86,49.89,49.81,49.81,36000.0,39.8429,39.8669,39.8029,39.8029,36000.0
2005-11-03 15:20:00,49.81,49.88,49.8,49.88,22600.0,39.8029,39.8589,39.7949,39.8589,22600.0
2005-11-03 15:30:00,49.87,49.9,49.85,49.9,48500.0,39.8509,39.8749,39.8349,39.8749,48500.0
2005-11-03 15:40:00,49.9,49.98,49.87,49.97,74900.0,39.8749,39.9388,39.8509,39.9308,74900.0
2005-11-03 15:50:00,49.98,49.99,49.91,49.98,5200.0,39.9388,39.9468,39.8828,39.9388,5200.0
2005-11-03 16:00:00,49.98,49.98,49.98,49.98,0.0,39.9388,39.9388,39.9388,39.9388,0.0
2005-11-03 16:10:00,49.98,49.98,49.98,49.98,0.0,39.9388,39.9388,39.9388,39.9388,0.0
2005-11-04 09:30:00,50.12,50.16,50.02,50.1,37900.0,40.0507,40.0826,39.9707,40.0347,37900.0
2005-11-04 09:40:00,50.06,50.08,50.01,50.01,40700.0,40.0027,40.0187,39.9628,39.9628,40700.0
2005-11-04 09:50:00,50.05,50.09,50.05,50.09,11300.0,39.9947,40.0267,39.9947,40.0267,11300.0
2005-11-04 10:00:00,50.09,50.15,50.08,50.1,19300.0,40.0267,40.0746,40.0187,40.0347,19300.0
2005-11-04 10:10:00,50.08,50.1,49.98,49.98,40400.0,40.0187,40.0347,39.9388,39.9388,40400.0
2005-11-04 10:20:00,49.99,49.99,49.96,49.97,55900.0,39.9468,39.9468,39.9228,39.9308,55900.0
2005-11-04 10:30:00,49.98,50.0,49.87,49.91,45400.0,39.9388,39.9548,39.8509,39.8828,45400.0
2005-11-04 10:40:00,49.9,49.9,49.82,49.82,11700.0,39.8749,39.8749,39.8109,39.8109,11700.0
2005-11-04 10:50:00,49.82,49.87,49.82,49.83,22400.0,39.8109,39.8509,39.8109,39.8189,22400.0
2005-11-04 11:00:00,49.83,49.89,49.83,49.86,9600.0,39.8189,39.8669,39.8189,39.8429,9600.0
2005-11-04 11:10:00,49.89,49.89,49.86,49.88,10800.0,39.8669,39.8669,39.8429,39.8589,10800.0
2005-11-04 11:20:00,49.9,49.93,49.86,49.92,24100.0,39.8749,39.8988,39.8429,39.8908,24100.0
2005-11-04 11:30:00,49.91,49.91,49.83,49.87,6600.0,39.8828,39.8828,39.8189,39.8509,6600.0
2005-11-04 11:40:00,49.87,49.92,49.81,49.92,47400.0,39.8509,39.8908,39.8029,39.8908,47400.0
2005-11-04 11:50:00,49.88,49.9,49.88,49.9,17600.0,39.8589,39.8749,39.8589,39.8749,17600.0
2005-11-04 12:00:00,49.89,49.89,49.84,49.85,11600.0,39.8669,39.8669,39.8269,39.8349,11600.0
2005-11-04 12:10:00,49.87,49.93,49.87,49.91,89000.0,39.8509,39.8988,39.8509,39.8828,89000.0
2005-11-04 12:20:00,49.89,49.95,49.89,49.94,16600.0,39.8669,39.9148,39.8669,39.9068,16600.0
2005-11-04 12:30:00,49.93,49.94,49.9,49.94,20400.0,39.8988,39.9068,39.8749,39.9068,20400.0
2005-11-04 12:40:00,49.93,49.95,49.89,49.89,17200.0,39.8988,39.9148,39.8669,39.8669,17200.0
2005-11-04 12:50:00,49.89,49.95,49.89,49.95,9400.0,39.8669,39.9148,39.8669,39.9148,9400.0
2005-11-04 13:00:00,49.95,49.95,49.89,49.93,30200.0,39.9148,39.9148,39.8669,39.8988,30200.0
2005-11-04 13:10:00,49.93,49.93,49.86,49.88,36500.0,39.8988,39.8988,39.8429,39.8589,36500.0
2005-11-04 13:20:00,49.85,49.93,49.85,49.93,15600.0,39.8349,39.8988,39.8349,39.8988,15600.0
2005-11-04 13:30:00,49.93,49.93,49.88,49.88,31200.0,39.8988,39.8988,39.8589,39.8589,31200.0
2005-11-04 13:40:00,49.89,49.9,49.86,49.86,4400.0,39.8669,39.8749,39.8429,39.8429,4400.0
2005-11-04 13:50:00,49.88,49.88,49.87,49.87,11400.0,39.8589,39.8589,39.8509,39.8509,11400.0
2005-11-04 14:00:00,49.86,49.9,49.83,49.9,48400.0,39.8429,39.8749,39.8189,39.8749,48400.0
2005-11-04 14:10:00,49.9,49.9,49.86,49.87,25500.0,39.8749,39.8749,39.8429,39.8509,25500.0
2005-11-04 14:20:00,49.88,49.94,49.88,49.91,17600.0,39.8589,39.9068,39.8589,39.8828,17600.0
2005-11-04 14:30:00,49.88,49.94,49.88,49.9,9300.0,39.8589,39.9068,39.8589,39.8749,9300.0
2005-11-04 14:40:00,49.89,49.89,49.86,49.86,46100.0,39.8669,39.8669,39.8429,39.8429,46100.0
2005-11-04 14:50:00,49.85,49.93,49.84,49.9,54800.0,39.8349,39.8988,39.8269,39.8749,54800.0
2005-11-04 15:00:00,49.92,49.92,49.89,49.89,17200.0,39.8908,39.8908,39.8669,39.8669,17200.0
2005-11-04 15:10:00,49.88,49.93,49.87,49.93,32000.0,39.8589,39.8988,39.8509,39.8988,32000.0
2005-11-04 15:20:00,49.92,49.94,49.88,49.93,54400.0,39.8908,39.9068,39.8589,39.8988,54400.0
2005-11-04 15:30:00,49.9,49.97,49.88,49.94,25100.0,39.8749,39.9308,39.8589,39.9068,25100.0
2005-11-04 15:40:00,49.95,50.04,49.94,49.99,36000.0,39.9148,39.9867,39.9068,39.9468,36000.0
2005-11-04 15:50:00,50.01,50.08,50.0,50.05,40100.0,39.9628,40.0187,39.9548,39.9947,40100.0
2005-11-04 16:00:00,50.07,50.07,50.05,50.05,5900.0,40.0107,40.0107,39.9947,39.9947,5900.0
2005-11-04 16:10:00,50.05,50.05,50.05,50.05,0.0,39.9947,39.9947,39.9947,39.9947,0.0
2005-11-07 09:30:00,50.21,50.25,50.21,50.21,17000.0,40.1226,40.1545,40.1226,40.1226,17000.0
2005-11-07 09:40:00,50.15,50.18,50.1,50.14,8100.0,40.0746,40.0986,40.0347,40.0666,8100.0
2005-11-07 09:50:00,50.11,50.11,50.04,50.04,21800.0,40.0427,40.0427,39.9867,39.9867,21800.0
2005-11-07 10:00:00,50.09,50.09,50.02,50.04,2200.0,40.0267,40.0267,39.9707,39.9867,2200.0
2005-11-07 10:10:00,50.1,50.12,50.0,50.02,13100.0,40.0347,40.0507,39.9548,39.9707,13100.0
2005-11-07 10:20:00,50.0,50.01,49.95,49.99,6700.0,39.9548,39.9628,39.9148,39.9468,6700.0
2005-11-07 10:30:00,49.99,50.02,49.96,49.99,17900.0,39.9468,39.9707,39.9228,39.9468,17900.0
2005-11-07 10:40:00,49.97,49.98,49.94,49.98,3700.0,39.9308,39.9388,39.9068,39.9388,3700.0
2005-11-07 10:50:00,50.02,50.09,50.01,50.09,3000.0,39.9707,40.0267,39.9628,40.0267,3000.0
2005-11-07 11:00:00,50.11,50.11,50.0,50.06,13800.0,40.0427,40.0427,39.9548,40.0027,13800.0
2005-11-07 11:10:00,50.06,50.06,49.97,50.03,5700.0,40.0027,40.0027,39.9308,39.9787,5700.0
2005-11-07 11:20:00,50.02,50.02,49.98,49.98,5700.0,39.9707,39.9707,39.9388,39.9388,5700.0
2005-11-07 11:30:00,50.02,50.09,50.0,50.09,3800.0,39.9707,40.0267,39.9548,40.0267,3800.0
2005-11-07 11:40:00,50.1,50.12,50.04,50.04,32200.0,40.0347,40.0507,39.9867,39.9867,32200.0
2005-11-07 11:50:00,50.09,50.1,50.08,50.08,43100.0,40.0267,40.0347,40.0187,40.0187,43100.0
2005-11-07 12:00:00,50.08,50.09,50.02,50.09,4200.0,40.0187,40.0267,39.9707,40.0267,4200.0
2005-11-07 12:10:00,50.1,50.14,50.1,50.14,10000.0,40.0347,40.0666,40.0347,40.0666,10000.0
2005-11-07 12:20:00,50.17,50.18,50.11,50.16,13200.0,40.0906,40.0986,40.0427,40.0826,13200.0
2005-11-07 12:30:00,50.16,50.16,50.1,50.1,22300.0,40.0826,40.0826,40.0347,40.0347,22300.0
2005-11-07 12:40:00,50.08,50.13,50.08,50.13,8300.0,40.0187,40.0586,40.0187,40.0586,8300.0
2005-11-07 12:50:00,50.18,50.18,50.14,50.16,10300.0,40.0986,40.0986,40.0666,40.0826,10300.0
2005-11-07 13:00:00,50.16,50.16,50.15,50.15,15400.0,40.0826,40.0826,40.0746,40.0746,15400.0
2005-11-07 13:10:00,50.13,50.13,50.13,50.13,2200.0,40.0586,40.0586,40.0586,40.0586,2200.0
2005-11-07 13:20:00,50.13,50.16,50.12,50.12,58000.0,40.0586,40.0826,40.0507,40.0507,58000.0
2005-11-07 13:30:00,50.12,50.16,50.1,50.16,33800.0,40.0507,40.0826,40.0347,40.0826,33800.0
2005-11-07 13:40:00,50.14,50.16,50.1,50.15,9000.0,40.0666,40.0826,40.0347,40.0746,9000.0
2005-11-07 13:50:00,50.16,50.2,50.15,50.18,5100.0,40.0826,40.1146,40.0746,40.0986,5100.0
2005-11-07 14:00:00,50.15,50.15,50.13,50.15,5400.0,40.0746,40.0746,40.0586,40.0746,5400.0
2005-11-07 14:10:00,50.16,50.27,50.13,50.27,10900.0,40.0826,40.1705,40.0586,40.1705,10900.0
2005-11-07 14:20:00,50.22,50.28,50.2,50.28,7200.0,40.1306,40.1785,40.1146,40.1785,7200.0
2005-11-07 14:30:00,50.27,50.29,50.26,50.26,600.0,40.1705,40.1865,40.1625,40.1625,600.0
2005-11-07 14:40:00,50.26,50.29,50.25,50.27,3800.0,40.1625,40.1865,40.1545,40.1705,3800.0
2005-11-07 14:50:00,50.27,50.27,50.23,50.25,20100.0,40.1705,40.1705,40.1386,40.1545,20100.0
2005-11-07 15:00:00,50.27,50.3,50.23,50.23,63400.0,40.1705,40.1945,40.1386,40.1386,63400.0
2005-11-07 15:10:00,50.25,50.25,50.18,50.18,11600.0,40.1545,40.1545,40.0986,40.0986,11600.0
2005-11-07 15:20:00,50.18,50.18,50.12,50.13,10400.0,40.0986,40.0986,40.0507,40.0586,10400.0
2005-11-07 15:30:00,50.13,50.2,50.09,50.19,29200.0,40.0586,40.1146,40.0267,40.1066,29200.0
2005-11-07 15:40:00,50.19,50.22,50.15,50.22,10100.0,40.1066,40.1306,40.0746,40.1306,10100.0
2005-11-07 15:50:00,50.22,50.23,50.16,50.22,20600.0,40.1306,40.1386,40.0826,40.1306,20600.0
2005-11-07 16:00:00,50.17,50.17,50.17,50.17,17800.0,40.0906,40.0906,40.0906,40.0906,17800.0
2005-11-07 16:10:00,50.17,50.17,50.17,50.17,0.0,40.0906,40.0906,40.0906,40.0906,0.0
2005-11-08 09:30:00,50.07,50.09,49.99,49.99,49000.0,40.0107,40.0267,39.9468,39.9468,49000.0
2005-11-08 09:40:00,50.0,50.02,49.91,49.93,8900.0,39.9548,39.9707,39.8828,39.8988,8900.0
2005-11-08 09:50:00,49.93,49.95,49.93,49.93,12500.0,39.8988,39.9148,39.8988,39.8988,12500.0
2005-11-08 10:00:00,49.95,49.98,49.91,49.98,4700.0,39.9148,39.9388,39.8828,39.9388,4700.0
2005-11-08 10:10:00,49.98,49.98,49.91,49.93,43800.0,39.9388,39.9388,39.8828,39.8988,43800.0
2005-11-08 10:20:00,49.93,49.98,49.92,49.95,14000.0,39.8988,39.9388,39.8908,39.9148,14000.0
2005-11-08 10:30:00,49.95,50.0,49.95,50.0,34900.0,39.9148,39.9548,39.9148,39.9548,34900.0
2005-11-08 10:40:00,49.98,50.02,49.93,49.94,9300.0,39.9388,39.9707,39.8988,39.9068,9300.0
2005-11-08 10:50:00,49.97,50.02,49.92,49.95,6200.0,39.9308,39.9707,39.8908,39.9148,6200.0
2005-11-08 11:00:00,49.97,49.99,49.94,49.94,9700.0,39.9308,39.9468,39.9068,39.9068,9700.0
2005-11-08 11:10:00,49.97,49.97,49.95,49.95,10400.0,39.9308,39.9308,39.9148,39.9148,10400.0
2005-11-08 11:20:00,49.97,50.04,49.97,50.0,10200.0,39.9308,39.9867,39.9308,39.9548,10200.0
2005-11-08 11:30:00,49.99,50.03,49.98,49.98,20300.0,39.9468,39.9787,39.9388,39.9388,20300.0
2005-11-08 11:40:00,49.98,50.05,49.96,50.04,10400.0,39.9388,39.9947,39.9228,39.9867,10400.0
2005-11-08 11:50:00,50.05,50.1,50.05,50.09,8200.0,39.9947,40.0347,39.9947,40.0267,8200.0
2005-11-08 12:00:00,50.08,50.12,50.04,50.12,7100.0,40.0187,40.0507,39.9867,40.0507,7100.0
2005-11-08 12:10:00,50.07,50.07,50.02,50.02,3900.0,40.0107,40.0107,39.9707,39.9707,3900.0
2005-11-08 12:20:00,50.03,50.1,50.01,50.09,15100.0,39.9787,40.0347,39.9628,40.0267,15100.0
2005-11-08 12:30:00,50.09,50.1,50.04,50.05,15800.0,40.0267,40.0347,39.9867,39.9947,15800.0
2005-11-08 12:40:00,50.05,50.06,50.04,50.06,12700.0,39.9947,40.0027,39.9867,40.0027,12700.0
2005-11-08 12:50:00,50.07,50.07,50.01,50.07,5800.0,40.0107,40.0107,39.9628,40.0107,5800.0
2005-11-08 13:00:00,50.03,50.05,49.99,50.02,5400.0,39.9787,39.9947,39.9468,39.9707,5400.0
2005-11-08 13:10:00,49.98,49.98,49.93,49.93,4700.0,39.9388,39.9388,39.8988,39.8988,4700.0
2005-11-08 13:20:00,49.93,50.04,49.93,50.04,10100.0,39.8988,39.9867,39.8988,39.9867,10100.0
2005-11-08 13:30:00,50.03,50.05,49.97,50.03,9600.0,39.9787,39.9947,39.9308,39.9787,9600.0
2005-11-08 13:40:00,50.01,50.01,49.95,49.97,2900.0,39.9628,39.9628,39.9148,39.9308,2900.0
2005-11-08 13:50:00,49.97,49.97,49.93,49.94,5200.0,39.9308,39.9308,39.8988,39.9068,5200.0
2005-11-08 14:00:00,49.98,50.02,49.95,50.02,5900.0,39.9388,39.9707,39.9148,39.9707,5900.0
2005-11-08 14:10:00,50.01,50.01,49.99,50.0,4200.0,39.9628,39.9628,39.9468,39.9548,4200.0
2005-11-08 14:20:00,49.99,49.99,49.96,49.98,8300.0,39.9468,39.9468,39.9228,39.9388,8300.0
2005-11-08 14:30:00,49.98,49.99,49.97,49.98,8200.0,39.9388,39.9468,39.9308,39.9388,8200.0
2005-11-08 14:40:00,49.98,50.04,49.98,50.04,63100.0,39.9388,39.9867,39.9388,39.9867,63100.0
2005-11-08 14:50:00,50.05,50.05,49.98,49.98,4500.0,39.9947,39.9947,39.9388,39.9388,4500.0
2005-11-08 15:00:00,49.98,50.03,49.98,50.0,15000.0,39.9388,39.9787,39.9388,39.9548,15000.0
2005-11-08 15:10:00,50.0,50.06,50.0,50.03,12400.0,39.9548,40.0027,39.9548,39.9787,12400.0
2005-11-08 15:20:00,50.02,50.06,50.0,50.03,9200.0,39.9707,40.0027,39.9548,39.9787,9200.0
2005-11-08 15:30:00,50.03,50.05,50.01,50.03,10500.0,39.9787,39.9947,39.9628,39.9787,10500.0
2005-11-08 15:40:00,50.03,50.03,49.95,50.0,64100.0,39.9787,39.9787,39.9148,39.9548,64100.0
2005-11-08 15:50:00,49.96,49.99,49.92,49.93,65700.0,39.9228,39.9468,39.8908,39.8988,65700.0
2005-11-08 16:00:00,50.06,50.06,50.06,50.06,700.0,40.0027,40.0027,40.0027,40.0027,700.0
2005-11-08 16:10:00,50.06,50.06,50.06,50.06,0.0,40.0027,40.0027,40.0027,40.0027,0.0
2005-11-09 09:30:00,49.88,50.04,49.88,50.02,29800.0,39.8589,39.9867,39.8589,39.9707,29800.0
2005-11-09 09:40:00,50.0,50.01,49.96,49.96,50500.0,39.9548,39.9628,39.9228,39.9228,50500.0
2005-11-09 09:50:00,49.95,49.97,49.87,49.97,9500.0,39.9148,39.9308,39.8509,39.9308,9500.0
2005-11-09 10:00:00,49.93,49.93,49.89,49.91,2200.0,39.8988,39.8988,39.8669,39.8828,2200.0
2005-11-09 10:10:00,49.91,49.92,49.91,49.92,2100.0,39.8828,39.8908,39.8828,39.8908,2100.0
2005-11-09 10:20:00,49.93,49.95,49.92,49.94,4000.0,39.8988,39.9148,39.8908,39.9068,4000.0
2005-11-09 10:30:00,49.97,50.07,49.92,50.01,11100.0,39.9308,40.0107,39.8908,39.9628,11100.0
2005-11-09 10:40:00,50.02,50.04,50.01,50.01,8800.0,39.9707,39.9867,39.9628,39.9628,8800.0
2005-11-09 10:50:00,50.03,50.04,49.98,49.99,3700.0,39.9787,39.9867,39.9388,39.9468,3700.0
2005-11-09 11:00:00,49.98,49.98,49.91,49.91,2600.0,39.9388,39.9388,39.8828,39.8828,2600.0
2005-11-09 11:10:00,49.94,49.94,49.93,49.94,4400.0,39.9068,39.9068,39.8988,39.9068,4400.0
2005-11-09 11:20:00,49.93,49.93,49.9,49.93,5200.0,39.8988,39.8988,39.8749,39.8988,5200.0
2005-11-09 11:30:00,49.92,49.94,49.91,49.92,9600.0,39.8908,39.9068,39.8828,39.8908,9600.0
2005-11-09 11:40:00,49.96,49.96,49.9,49.9,6700.0,39.9228,39.9228,39.8749,39.8749,6700.0
2005-11-09 11:50:00,49.98,50.0,49.95,50.0,10900.0,39.9388,39.9548,39.9148,39.9548,10900.0
2005-11-09 12:00:00,49.95,49.98,49.95,49.98,400.0,39.9148,39.9388,39.9148,39.9388,400.0
2005-11-09 12:10:00,50.02,50.06,50.01,50.06,2900.0,39.9707,40.0027,39.9628,40.0027,2900.0
2005-11-09 12:20:00,50.07,50.21,50.06,50.21,14600.0,40.0107,40.1226,40.0027,40.1226,14600.0
2005-11-09 12:30:00,50.2,50.2,50.17,50.2,10300.0,40.1146,40.1146,40.0906,40.1146,10300.0
2005-11-09 12:40:00,50.19,50.22,50.19,50.21,8200.0,40.1066,40.1306,40.1066,40.1226,8200.0
2005-11-09 12:50:00,50.23,50.27,50.21,50.21,36500.0,40.1386,40.1705,40.1226,40.1226,36500.0
2005-11-09 13:00:00,50.21,50.22,50.21,50.21,4200.0,40.1226,40.1306,40.1226,40.1226,4200.0
2005-11-09 13:10:00,50.21,50.22,50.19,50.21,5900.0,40.1226,40.1306,40.1066,40.1226,5900.0
2005-11-09 13:20:00,50.21,50.22,50.19,50.2,11100.0,40.1226,40.1306,40.1066,40.1146,11100.0
2005-11-09 13:30:00,50.18,50.21,50.18,50.2,6500.0,40.0986,40.1226,40.0986,40.1146,6500.0
2005-11-09 13:40:00,50.19,50.19,50.16,50.19,1900.0,40.1066,40.1066,40.0826,40.1066,1900.0
2005-11-09 13:50:00,50.11,50.13,50.09,50.13,1900.0,40.0427,40.0586,40.0267,40.0586,1900.0
2005-11-09 14:00:00,50.14,50.14,50.08,50.11,5200.0,40.0666,40.0666,40.0187,40.0427,5200.0
2005-11-09 14:10:00,50.13,50.15,50.1,50.15,27300.0,40.0586,40.0746,40.0347,40.0746,27300.0
2005-11-09 14:20:00,50.13,50.15,50.09,50.14,24700.0,40.0586,40.0746,40.0267,40.0666,24700.0
2005-11-09 14:30:00,50.11,50.19,50.11,50.19,20200.0,40.0427,40.1066,40.0427,40.1066,20200.0
2005-11-09 14:40:00,50.19,50.19,50.13,50.14,7900.0,40.1066,40.1066,40.0586,40.0666,7900.0
2005-11-09 14:50:00,50.1,50.1,50.04,50.08,77400.0,40.0347,40.0347,39.9867,40.0187,77400.0
2005-11-09 15:00:00,50.08,50.13,50.06,50.13,15600.0,40.0187,40.0586,40.0027,40.0586,15600.0
2005-11-09 15:10:00,50.12,50.16,50.06,50.16,8500.0,40.0507,40.0826,40.0027,40.0826,8500.0
2005-11-09 15:20:00,50.15,50.16,50.15,50.16,7800.0,40.0746,40.0826,40.0746,40.0826,7800.0
2005-11-09 15:30:00,50.16,50.22,50.13,50.13,46300.0,40.0826,40.1306,40.0586,40.0586,46300.0
2005-11-09 15:40:00,50.13,50.13,50.09,50.09,10000.0,40.0586,40.0586,40.0267,40.0267,10000.0
2005-11-09 15:50:00,50.09,50.1,50.04,50.05,15900.0,40.0267,40.0347,39.9867,39.9947,15900.0
2005-11-09 16:00:00,50.09,50.09,50.09,50.09,8700.0,40.0267,40.0267,40.0267,40.0267,8700.0
2005-11-09 16:10:00,50.09,50.09,50.09,50.09,0.0,40.0267,40.0267,40.0267,40.0267,0.0
2005-11-10 09:30:00,50.13,50.16,50.03,50.03,40000.0,40.0586,40.0826,39.9787,39.9787,40000.0
2005-11-10 09:40:00,50.07,50.2,50.07,50.2,1600.0,40.0107,40.1146,40.0107,40.1146,1600.0
2005-11-10 09:50:00,50.15,50.15,50.09,50.12,14300.0,40.0746,40.0746,40.0267,40.0507,14300.0
2005-11-10 10:00:00,50.12,50.12,50.04,50.04,7600.0,40.0507,40.0507,39.9867,39.9867,7600.0
2005-11-10 10:10:00,50.01,50.01,49.85,49.87,10800.0,39.9628,39.9628,39.8349,39.8509,10800.0
2005-11-10 10:20:00,49.89,49.96,49.89,49.95,6300.0,39.8669,39.9228,39.8669,39.9148,6300.0
2005-11-10 10:30:00,49.98,49.98,49.89,49.91,4200.0,39.9388,39.9388,39.8669,39.8828,4200.0
2005-11-10 10:40:00,49.9,49.96,49.85,49.87,14200.0,39.8749,39.9228,39.8349,39.8509,14200.0
2005-11-10 10:50:00,49.89,49.98,49.89,49.98,2400.0,39.8669,39.9388,39.8669,39.9388,2400.0
2005-11-10 11:00:00,49.95,50.01,49.95,50.0,17700.0,39.9148,39.9628,39.9148,39.9548,17700.0
2005-11-10 11:10:00,49.94,49.95,49.91,49.95,9900.0,39.9068,39.9148,39.8828,39.9148,9900.0
2005-11-10 11:20:00,49.95,49.96,49.92,49.96,45200.0,39.9148,39.9228,39.8908,39.9228,45200.0
2005-11-10 11:30:00,49.96,49.98,49.88,49.88,12800.0,39.9228,39.9388,39.8589,39.8589,12800.0
2005-11-10 11:40:00,49.92,49.96,49.92,49.96,13800.0,39.8908,39.9228,39.8908,39.9228,13800.0
2005-11-10 11:50:00,49.92,49.98,49.91,49.98,30300.0,39.8908,39.9388,39.8828,39.9388,30300.0
2005-11-10 12:00:00,49.97,50.0,49.97,49.98,4400.0,39.9308,39.9548,39.9308,39.9388,4400.0
2005-11-10 12:10:00,50.0,50.03,49.99,50.0,3700.0,39.9548,39.9787,39.9468,39.9548,3700.0
2005-11-10 12:20:00,50.0,50.03,49.98,50.03,5600.0,39.9548,39.9787,39.9388,39.9787,5600.0
2005-11-10 12:30:00,50.03,50.05,50.02,50.04,19400.0,39.9787,39.9947,39.9707,39.9867,19400.0
2005-11-10 12:40:00,50.03,50.05,50.03,50.04,11800.0,39.9787,39.9947,39.9787,39.9867,11800.0
2005-11-10 12:50:00,50.04,50.04,50.01,50.01,28000.0,39.9867,39.9867,39.9628,39.9628,28000.0
2005-11-10 13:00:00,50.03,50.18,50.03,50.16,5200.0,39.9787,40.0986,39.9787,40.0826,5200.0
2005-11-10 13:10:00,50.16,50.16,50.11,50.13,35200.0,40.0826,40.0826,40.0427,40.0586,35200.0
2005-11-10 13:20:00,50.12,50.13,50.09,50.13,13200.0,40.0507,40.0586,40.0267,40.0586,13200.0
2005-11-10 13:30:00,50.12,50.19,50.12,50.19,23200.0,40.0507,40.1066,40.0507,40.1066,23200.0
2005-11-10 13:40:00,50.22,50.32,50.22,50.29,5600.0,40.1306,40.2105,40.1306,40.1865,5600.0
2005-11-10 13:50:00,50.28,50.46,50.26,50.4,24800.0,40.1785,40.3223,40.1625,40.2744,24800.0
2005-11-10 14:00:00,50.43,50.46,50.42,50.44,15100.0,40.2984,40.3223,40.2904,40.3064,15100.0
2005-11-10 14:10:00,50.45,50.46,50.43,50.46,247900.0,40.3144,40.3223,40.2984,40.3223,247900.0
2005-11-10 14:20:00,50.45,50.47,50.4,50.47,31200.0,40.3144,40.3303,40.2744,40.3303,31200.0
2005-11-10 14:30:00,50.47,50.52,50.45,50.5,6900.0,40.3303,40.3703,40.3144,40.3543,6900.0
2005-11-10 14:40:00,50.5,50.5,50.44,50.44,7100.0,40.3543,40.3543,40.3064,40.3064,7100.0
2005-11-10 14:50:00,50.45,50.61,50.45,50.6,27000.0,40.3144,40.4422,40.3144,40.4342,27000.0
2005-11-10 15:00:00,50.61,50.61,50.57,50.59,50100.0,40.4422,40.4422,40.4102,40.4262,50100.0
2005-11-10 15:10:00,50.58,50.58,50.52,50.55,10200.0,40.4182,40.4182,40.3703,40.3943,10200.0
2005-11-10 15:20:00,50.58,50.6,50.54,50.55,5800.0,40.4182,40.4342,40.3863,40.3943,5800.0
2005-11-10 15:30:00,50.56,50.61,50.56,50.6,17100.0,40.4023,40.4422,40.4023,40.4342,17100.0
2005-11-10 15:40:00,50.6,50.6,50.55,50.55,26500.0,40.4342,40.4342,40.3943,40.3943,26500.0
2005-11-10 15:50:00,50.53,50.59,50.53,50.55,18800.0,40.3783,40.4262,40.3783,40.3943,18800.0
2005-11-10 16:00:00,50.55,50.64,50.55,50.64,3000.0,40.3943,40.4662,40.3943,40.4662,3000.0
2005-11-10 16:10:00,50.64,50.64,50.64,50.64,0.0,40.4662,40.4662,40.4662,40.4662,0.0
2005-11-11 09:30:00,50.63,50.7,50.54,50.65,45800.0,40.4582,40.5141,40.3863,40.4742,45800.0
2005-11-11 09:40:00,50.65,50.66,50.57,50.65,77200.0,40.4742,40.4822,40.4102,40.4742,77200.0
2005-11-11 09:50:00,50.64,50.66,50.6,50.66,4500.0,40.4662,40.4822,40.4342,40.4822,4500.0
2005-11-11 10:00:00,50.68,50.68,50.64,50.64,7900.0,40.4981,40.4981,40.4662,40.4662,7900.0
2005-11-11 10:10:00,50.6,50.6,50.57,50.6,11700.0,40.4342,40.4342,40.4102,40.4342,11700.0
2005-11-11 10:20:00,50.59,50.61,50.58,50.61,3800.0,40.4262,40.4422,40.4182,40.4422,3800.0
2005-11-11 10:30:00,50.62,50.66,50.6,50.65,16000.0,40.4502,40.4822,40.4342,40.4742,16000.0
2005-11-11 10:40:00,50.65,50.65,50.59,50.65,7000.0,40.4742,40.4742,40.4262,40.4742,7000.0
2005-11-11 10:50:00,50.64,50.67,50.6,50.67,6000.0,40.4662,40.4902,40.4342,40.4902,6000.0
2005-11-11 11:00:00,50.69,50.69,50.63,50.68,24400.0,40.5061,40.5061,40.4582,40.4981,24400.0
2005-11-11 11:10:00,50.68,50.72,50.68,50.71,85900.0,40.4981,40.5301,40.4981,40.5221,85900.0
2005-11-11 11:20:00,50.69,50.69,50.68,50.69,2600.0,40.5061,40.5061,40.4981,40.5061,2600.0
2005-11-11 11:30:00,50.68,50.69,50.68,50.68,3600.0,40.4981,40.5061,40.4981,40.4981,3600.0
2005-11-11 11:40:00,50.68,50.68,50.67,50.67,3900.0,40.4981,40.4981,40.4902,40.4902,3900.0
2005-11-11 11:50:00,50.67,50.67,50.65,50.65,8300.0,40.4902,40.4902,40.4742,40.4742,8300.0
2005-11-11 12:00:00,50.63,50.63,50.58,50.61,10800.0,40.4582,40.4582,40.4182,40.4422,10800.0
2005-11-11 12:10:00,50.62,50.66,50.61,50.66,7900.0,40.4502,40.4822,40.4422,40.4822,7900.0
2005-11-11 12:20:00,50.65,50.65,50.65,50.65,1000.0,40.4742,40.4742,40.4742,40.4742,1000.0
2005-11-11 12:30:00,50.67,50.67,50.64,50.67,700.0,40.4902,40.4902,40.4662,40.4902,700.0
2005-11-11 12:40:00,50.62,50.68,50.62,50.65,3500.0,40.4502,40.4981,40.4502,40.4742,3500.0
2005-11-11 12:50:00,50.65,50.68,50.63,50.63,1800.0,40.4742,40.4981,40.4582,40.4582,1800.0
2005-11-11 13:00:00,50.63,50.65,50.61,50.65,2000.0,40.4582,40.4742,40.4422,40.4742,2000.0
2005-11-11 13:10:00,50.65,50.66,50.61,50.62,6700.0,40.4742,40.4822,40.4422,40.4502,6700.0
2005-11-11 13:20:00,50.63,50.63,50.62,50.63,11600.0,40.4582,40.4582,40.4502,40.4582,11600.0
2005-11-11 13:30:00,50.59,50.66,50.59,50.65,3300.0,40.4262,40.4822,40.4262,40.4742,3300.0
2005-11-11 13:40:00,50.65,50.65,50.61,50.62,13400.0,40.4742,40.4742,40.4422,40.4502,13400.0
2005-11-11 13:50:00,50.65,50.65,50.62,50.65,1200.0,40.4742,40.4742,40.4502,40.4742,1200.0
2005-11-11 14:00:00,50.62,50.66,50.62,50.64,1500.0,40.4502,40.4822,40.4502,40.4662,1500.0
2005-11-11 14:10:00,50.67,50.68,50.64,50.64,2900.0,40.4902,40.4981,40.4662,40.4662,2900.0
2005-11-11 14:20:00,50.62,50.66,50.62,50.65,37400.0,40.4502,40.4822,40.4502,40.4742,37400.0
2005-11-11 14:30:00,50.66,50.7,50.64,50.7,66400.0,40.4822,40.5141,40.4662,40.5141,66400.0
2005-11-11 14:40:00,50.7,50.7,50.67,50.67,6300.0,40.5141,40.5141,40.4902,40.4902,6300.0
2005-11-11 14:50:00,50.67,50.68,50.65,50.68,5700.0,40.4902,40.4981,40.4742,40.4981,5700.0
2005-11-11 15:00:00,50.68,50.7,50.68,50.7,5200.0,40.4981,40.5141,40.4981,40.5141,5200.0
2005-11-11 15:10:00,50.67,50.7,50.67,50.7,1000.0,40.4902,40.5141,40.4902,40.5141,1000.0
2005-11-11 15:20:00,50.7,50.7,50.67,50.68,3600.0,40.5141,40.5141,40.4902,40.4981,3600.0
2005-11-11 15:30:00,50.68,50.7,50.65,50.7,900.0,40.4981,40.5141,40.4742,40.5141,900.0
2005-11-11 15:40:00,50.7,50.75,50.68,50.71,3700.0,40.5141,40.5541,40.4981,40.5221,3700.0
2005-11-11 15:50:00,50.7,50.72,50.65,50.7,20700.0,40.5141,40.5301,40.4742,40.5141,20700.0
2005-11-11 16:00:00,50.7,50.7,50.7,50.7,0.0,40.5141,40.5141,40.5141,40.5141,0.0
2005-11-11 16:10:00,50.7,50.7,50.7,50.7,0.0,40.5141,40.5141,40.5141,40.5141,0.0
2005-11-14 09:30:00,50.71,50.75,50.7,50.7,21900.0,40.5221,40.5541,40.5141,40.5141,21900.0
2005-11-14 09:40:00,50.7,50.77,50.7,50.74,2300.0,40.5141,40.5701,40.5141,40.5461,2300.0
2005-11-14 09:50:00,50.77,50.77,50.66,50.67,11700.0,40.5701,40.5701,40.4822,40.4902,11700.0
2005-11-14 10:00:00,50.74,50.74,50.71,50.71,4400.0,40.5461,40.5461,40.5221,40.5221,4400.0
2005-11-14 10:10:00,50.74,50.81,50.73,50.81,2600.0,40.5461,40.602,40.5381,40.602,2600.0
2005-11-14 10:20:00,50.8,50.8,50.69,50.69,15300.0,40.594,40.594,40.5061,40.5061,15300.0
2005-11-14 10:30:00,50.7,50.76,50.7,50.76,12100.0,40.5141,40.5621,40.5141,40.5621,12100.0
2005-11-14 10:40:00,50.71,50.74,50.71,50.73,2000.0,40.5221,40.5461,40.5221,40.5381,2000.0
2005-11-14 10:50:00,50.73,50.73,50.67,50.69,9100.0,40.5381,40.5381,40.4902,40.5061,9100.0
2005-11-14 11:00:00,50.66,50.69,50.66,50.68,2300.0,40.4822,40.5061,40.4822,40.4981,2300.0
2005-11-14 11:10:00,50.66,50.68,50.65,50.68,4000.0,40.4822,40.4981,40.4742,40.4981,4000.0
2005-11-14 11:20:00,50.69,50.7,50.65,50.68,6000.0,40.5061,40.5141,40.4742,40.4981,6000.0
2005-11-14 11:30:00,50.66,50.69,50.64,50.69,18700.0,40.4822,40.5061,40.4662,40.5061,18700.0
2005-11-14 11:40:00,50.68,50.69,50.66,50.67,3500.0,40.4981,40.5061,40.4822,40.4902,3500.0
2005-11-14 11:50:00,50.62,50.69,50.62,50.69,2100.0,40.4502,40.5061,40.4502,40.5061,2100.0
2005-11-14 12:00:00,50.69,50.69,50.67,50.67,3000.0,40.5061,40.5061,40.4902,40.4902,3000.0
2005-11-14 12:10:00,50.67,50.67,50.65,50.67,1000.0,40.4902,40.4902,40.4742,40.4902,1000.0
2005-11-14 12:20:00,50.67,50.68,50.64,50.64,2300.0,40.4902,40.4981,40.4662,40.4662,2300.0
2005-11-14 12:30:00,50.67,50.68,50.65,50.65,3800.0,40.4902,40.4981,40.4742,40.4742,3800.0
2005-11-14 12:40:00,50.67,50.67,50.62,50.62,52100.0,40.4902,40.4902,40.4502,40.4502,52100.0
2005-11-14 12:50:00,50.66,50.68,50.6,50.6,20200.0,40.4822,40.4981,40.4342,40.4342,20200.0
2005-11-14 13:00:00,50.6,50.62,50.6,50.62,4700.0,40.4342,40.4502,40.4342,40.4502,4700.0
2005-11-14 13:10:00,50.58,50.65,50.58,50.61,4700.0,40.4182,40.4742,40.4182,40.4422,4700.0
2005-11-14 13:20:00,50.65,50.65,50.6,50.61,700.0,40.4742,40.4742,40.4342,40.4422,700.0
2005-11-14 13:30:00,50.6,50.61,50.52,50.61,5300.0,40.4342,40.4422,40.3703,40.4422,5300.0
2005-11-14 13:40:00,50.61,50.65,50.59,50.64,40700.0,40.4422,40.4742,40.4262,40.4662,40700.0
2005-11-14 13:50:00,50.61,50.64,50.61,50.63,3100.0,40.4422,40.4662,40.4422,40.4582,3100.0
2005-11-14 14:00:00,50.64,50.68,50.64,50.68,7000.0,40.4662,40.4981,40.4662,40.4981,7000.0
2005-11-14 14:10:00,50.67,50.67,50.58,50.58,3300.0,40.4902,40.4902,40.4182,40.4182,3300.0
2005-11-14 14:20:00,50.58,50.63,50.58,50.58,5000.0,40.4182,40.4582,40.4182,40.4182,5000.0
2005-11-14 14:30:00,50.6,50.68,50.6,50.63,5900.0,40.4342,40.4981,40.4342,40.4582,5900.0
2005-11-14 14:40:00,50.6,50.63,50.57,50.63,3600.0,40.4342,40.4582,40.4102,40.4582,3600.0
2005-11-14 14:50:00,50.63,50.65,50.59,50.63,3400.0,40.4582,40.4742,40.4262,40.4582,3400.0
2005-11-14 15:00:00,50.63,50.65,50.61,50.63,6300.0,40.4582,40.4742,40.4422,40.4582,6300.0
2005-11-14 15:10:00,50.63,50.63,50.58,50.62,5100.0,40.4582,40.4582,40.4182,40.4502,5100.0
2005-11-14 15:20:00,50.62,50.64,50.6,50.6,4600.0,40.4502,40.4662,40.4342,40.4342,4600.0
2005-11-14 15:30:00,50.57,50.7,50.57,50.69,7900.0,40.4102,40.5141,40.4102,40.5061,7900.0
2005-11-14 15:40:00,50.69,50.69,50.6,50.68,4100.0,40.5061,40.5061,40.4342,40.4981,4100.0
2005-11-14 15:50:00,50.64,50.68,50.61,50.64,11400.0,40.4662,40.4981,40.4422,40.4662,11400.0
2005-11-14 16:00:00,50.61,50.68,50.61,50.68,7600.0,40.4422,40.4981,40.4422,40.4981,7600.0
2005-11-14 16:10:00,50.68,50.68,50.68,50.68,0.0,40.4981,40.4981,40.4981,40.4981,0.0
2005-11-15 09:30:00,50.65,50.7,50.65,50.68,24500.0,40.4742,40.5141,40.4742,40.4981,24500.0
2005-11-15 09:40:00,50.61,50.61,50.54,50.59,1300.0,40.4422,40.4422,40.3863,40.4262,1300.0
2005-11-15 09:50:00,50.58,50.61,50.5,50.61,3500.0,40.4182,40.4422,40.3543,40.4422,3500.0
2005-11-15 10:00:00,50.59,50.62,50.52,50.57,5300.0,40.4262,40.4502,40.3703,40.4102,5300.0
2005-11-15 10:10:00,50.62,50.63,50.54,50.54,1500.0,40.4502,40.4582,40.3863,40.3863,1500.0
2005-11-15 10:20:00,50.55,50.63,50.55,50.63,5700.0,40.3943,40.4582,40.3943,40.4582,5700.0
2005-11-15 10:30:00,50.59,50.63,50.59,50.6,3000.0,40.4262,40.4582,40.4262,40.4342,3000.0
2005-11-15 10:40:00,50.57,50.69,50.57,50.67,13200.0,40.4102,40.5061,40.4102,40.4902,13200.0
2005-11-15 10:50:00,50.66,50.74,50.65,50.71,8200.0,40.4822,40.5461,40.4742,40.5221,8200.0
2005-11-15 11:00:00,50.7,50.71,50.68,50.71,2500.0,40.5141,40.5221,40.4981,40.5221,2500.0
2005-11-15 11:10:00,50.66,50.71,50.66,50.71,12400.0,40.4822,40.5221,40.4822,40.5221,12400.0
2005-11-15 11:20:00,50.73,50.73,50.69,50.73,4300.0,40.5381,40.5381,40.5061,40.5381,4300.0
2005-11-15 11:30:00,50.69,50.71,50.69,50.7,1200.0,40.5061,40.5221,40.5061,40.5141,1200.0
2005-11-15 11:40:00,50.7,50.71,50.66,50.7,13700.0,40.5141,40.5221,40.4822,40.5141,13700.0
2005-11-15 11:50:00,50.71,50.74,50.66,50.72,16100.0,40.5221,40.5461,40.4822,40.5301,16100.0
2005-11-15 12:00:00,50.76,50.78,50.73,50.75,10500.0,40.5621,40.5781,40.5381,40.5541,10500.0
2005-11-15 12:10:00,50.75,50.84,50.74,50.84,6900.0,40.5541,40.626,40.5461,40.626,6900.0
2005-11-15 12:20:00,50.83,50.83,50.77,50.81,4400.0,40.618,40.618,40.5701,40.602,4400.0
2005-11-15 12:30:00,50.81,50.82,50.78,50.81,2400.0,40.602,40.61,40.5781,40.602,2400.0
2005-11-15 12:40:00,50.82,50.82,50.8,50.8,3200.0,40.61,40.61,40.594,40.594,3200.0
2005-11-15 12:50:00,50.81,50.83,50.77,50.8,3200.0,40.602,40.618,40.5701,40.594,3200.0
2005-11-15 13:00:00,50.8,50.83,50.76,50.82,6700.0,40.594,40.618,40.5621,40.61,6700.0
2005-11-15 13:10:00,50.82,50.82,50.76,50.76,5200.0,40.61,40.61,40.5621,40.5621,5200.0
2005-11-15 13:20:00,50.8,50.82,50.78,50.78,16800.0,40.594,40.61,40.5781,40.5781,16800.0
2005-11-15 13:30:00,50.78,50.79,50.75,50.75,3300.0,40.5781,40.586,40.5541,40.5541,3300.0
2005-11-15 13:40:00,50.75,50.75,50.66,50.69,11300.0,40.5541,40.5541,40.4822,40.5061,11300.0
2005-11-15 13:50:00,50.69,50.69,50.63,50.66,24900.0,40.5061,40.5061,40.4582,40.4822,24900.0
2005-11-15 14:00:00,50.61,50.64,50.6,50.63,13500.0,40.4422,40.4662,40.4342,40.4582,13500.0
2005-11-15 14:10:00,50.61,50.61,50.5,50.54,4800.0,40.4422,40.4422,40.3543,40.3863,4800.0
2005-11-15 14:20:00,50.58,50.58,50.54,50.57,7500.0,40.4182,40.4182,40.3863,40.4102,7500.0
2005-11-15 14:30:00,50.55,50.6,50.55,50.6,12100.0,40.3943,40.4342,40.3943,40.4342,12100.0
2005-11-15 14:40:00,50.58,50.6,50.56,50.59,7600.0,40.4182,40.4342,40.4023,40.4262,7600.0
2005-11-15 14:50:00,50.57,50.57,50.5,50.52,17500.0,40.4102,40.4102,40.3543,40.3703,17500.0
2005-11-15 15:00:00,50.43,50.5,50.42,50.5,3600.0,40.2984,40.3543,40.2904,40.3543,3600.0
2005-11-15 15:10:00,50.5,50.52,50.47,50.5,18200.0,40.3543,40.3703,40.3303,40.3543,18200.0
2005-11-15 15:20:00,50.46,50.55,50.44,50.44,56300.0,40.3223,40.3943,40.3064,40.3064,56300.0
2005-11-15 15:30:00,50.51,50.56,50.49,50.54,5100.0,40.3623,40.4023,40.3463,40.3863,5100.0
2005-11-15 15:40:00,50.5,50.57,50.47,50.55,9200.0,40.3543,40.4102,40.3303,40.3943,9200.0
2005-11-15 15:50:00,50.53,50.56,50.51,50.56,9400.0,40.3783,40.4023,40.3623,40.4023,9400.0
2005-11-15 16:00:00,50.56,50.56,50.56,50.56,7900.0,40.4023,40.4023,40.4023,40.4023,7900.0
2005-11-15 16:10:00,50.6,50.6,50.6,50.6,100.0,40.4342,40.4342,40.4342,40.4342,100.0
2005-11-16 09:30:00,50.52,50.7,50.52,50.7,26900.0,40.3703,40.5141,40.3703,40.5141,26900.0
2005-11-16 09:40:00,50.61,50.71,50.61,50.64,8700.0,40.4422,40.5221,40.4422,40.4662,8700.0
2005-11-16 09:50:00,50.64,50.66,50.56,50.62,123600.0,40.4662,40.4822,40.4023,40.4502,123600.0
2005-11-16 10:00:00,50.62,50.62,50.58,50.59,48200.0,40.4502,40.4502,40.4182,40.4262,48200.0
2005-11-16 10:10:00,50.58,50.58,50.47,50.47,3100.0,40.4182,40.4182,40.3303,40.3303,3100.0
2005-11-16 10:20:00,50.55,50.57,50.48,50.54,8600.0,40.3943,40.4102,40.3383,40.3863,8600.0
2005-11-16 10:30:00,50.52,50.56,50.5,50.52,5000.0,40.3703,40.4023,40.3543,40.3703,5000.0
2005-11-16 10:40:00,50.5,50.58,50.5,50.53,14400.0,40.3543,40.4182,40.3543,40.3783,14400.0
2005-11-16 10:50:00,50.57,50.57,50.53,50.53,10800.0,40.4102,40.4102,40.3783,40.3783,10800.0
2005-11-16 11:00:00,50.57,50.57,50.47,50.51,8200.0,40.4102,40.4102,40.3303,40.3623,8200.0
2005-11-16 11:10:00,50.45,50.52,50.42,50.5,86800.0,40.3144,40.3703,40.2904,40.3543,86800.0
2005-11-16 11:20:00,50.5,50.55,50.5,50.55,5300.0,40.3543,40.3943,40.3543,40.3943,5300.0
2005-11-16 11:30:00,50.5,50.56,50.5,50.52,5300.0,40.3543,40.4023,40.3543,40.3703,5300.0
2005-11-16 11:40:00,50.54,50.61,50.54,50.61,9700.0,40.3863,40.4422,40.3863,40.4422,9700.0
2005-11-16 11:50:00,50.63,50.63,50.58,50.6,2300.0,40.4582,40.4582,40.4182,40.4342,2300.0
2005-11-16 12:00:00,50.56,50.64,50.56,50.6,6900.0,40.4023,40.4662,40.4023,40.4342,6900.0
2005-11-16 12:10:00,50.6,50.64,50.6,50.63,5100.0,40.4342,40.4662,40.4342,40.4582,5100.0
2005-11-16 12:20:00,50.63,50.64,50.6,50.64,16500.0,40.4582,40.4662,40.4342,40.4662,16500.0
2005-11-16 12:30:00,50.62,50.63,50.6,50.6,7700.0,40.4502,40.4582,40.4342,40.4342,7700.0
2005-11-16 12:40:00,50.61,50.63,50.6,50.63,10200.0,40.4422,40.4582,40.4342,40.4582,10200.0
2005-11-16 12:50:00,50.63,50.63,50.6,50.6,8300.0,40.4582,40.4582,40.4342,40.4342,8300.0
2005-11-16 13:00:00,50.57,50.57,50.51,50.55,10700.0,40.4102,40.4102,40.3623,40.3943,10700.0
2005-11-16 13:10:00,50.51,50.55,50.51,50.55,1800.0,40.3623,40.3943,40.3623,40.3943,1800.0
2005-11-16 13:20:00,50.52,50.59,50.52,50.59,7800.0,40.3703,40.4262,40.3703,40.4262,7800.0
2005-11-16 13:30:00,50.6,50.61,50.56,50.56,9900.0,40.4342,40.4422,40.4023,40.4023,9900.0
2005-11-16 13:40:00,50.54,50.59,50.54,50.55,69200.0,40.3863,40.4262,40.3863,40.3943,69200.0
2005-11-16 13:50:00,50.6,50.62,50.59,50.6,8800.0,40.4342,40.4502,40.4262,40.4342,8800.0
2005-11-16 14:00:00,50.6,50.6,50.55,50.58,5100.0,40.4342,40.4342,40.3943,40.4182,5100.0
2005-11-16 14:10:00,50.59,50.61,50.58,50.59,48400.0,40.4262,40.4422,40.4182,40.4262,48400.0
2005-11-16 14:20:00,50.59,50.64,50.59,50.63,13600.0,40.4262,40.4662,40.4262,40.4582,13600.0
2005-11-16 14:30:00,50.63,50.63,50.56,50.56,5500.0,40.4582,40.4582,40.4023,40.4023,5500.0
2005-11-16 14:40:00,50.57,50.61,50.53,50.6,6800.0,40.4102,40.4422,40.3783,40.4342,6800.0
2005-11-16 14:50:00,50.6,50.67,50.6,50.67,15600.0,40.4342,40.4902,40.4342,40.4902,15600.0
2005-11-16 15:00:00,50.67,50.69,50.62,50.66,8100.0,40.4902,40.5061,40.4502,40.4822,8100.0
2005-11-16 15:10:00,50.66,50.67,50.6,50.67,17200.0,40.4822,40.4902,40.4342,40.4902,17200.0
2005-11-16 15:20:00,50.64,50.71,50.64,50.66,6500.0,40.4662,40.5221,40.4662,40.4822,6500.0
2005-11-16 15:30:00,50.66,50.71,50.6,50.67,10900.0,40.4822,40.5221,40.4342,40.4902,10900.0
2005-11-16 15:40:00,50.66,50.7,50.64,50.68,32600.0,40.4822,40.5141,40.4662,40.4981,32600.0
2005-11-16 15:50:00,50.66,50.71,50.59,50.66,77000.0,40.4822,40.5221,40.4262,40.4822,77000.0
2005-11-16 16:00:00,50.72,50.72,50.59,50.59,126300.0,40.5301,40.5301,40.4262,40.4262,126300.0
2005-11-16 16:10:00,50.63,50.63,50.63,50.63,33000.0,40.4582,40.4582,40.4582,40.4582,33000.0
2005-11-17 09:30:00,50.84,50.84,50.82,50.82,27500.0,40.626,40.626,40.61,40.61,27500.0
2005-11-17 09:40:00,50.78,50.85,50.78,50.85,7800.0,40.5781,40.634,40.5781,40.634,7800.0
2005-11-17 09:50:00,50.85,50.85,50.8,50.81,9700.0,40.634,40.634,40.594,40.602,9700.0
2005-11-17 10:00:00,50.85,50.85,50.8,50.8,27600.0,40.634,40.634,40.594,40.594,27600.0
2005-11-17 10:10:00,50.83,50.9,50.81,50.86,51700.0,40.618,40.6739,40.602,40.642,51700.0
2005-11-17 10:20:00,50.94,50.95,50.86,50.92,6200.0,40.7059,40.7139,40.642,40.6899,6200.0
2005-11-17 10:30:00,50.9,50.9,50.86,50.86,10400.0,40.6739,40.6739,40.642,40.642,10400.0
2005-11-17 10:40:00,50.89,50.9,50.85,50.86,81200.0,40.666,40.6739,40.634,40.642,81200.0
2005-11-17 10:50:00,50.86,50.87,50.85,50.86,7700.0,40.642,40.65,40.634,40.642,7700.0
2005-11-17 11:00:00,50.85,50.85,50.8,50.85,10500.0,40.634,40.634,40.594,40.634,10500.0
2005-11-17 11:10:00,50.81,50.89,50.81,50.88,3800.0,40.602,40.666,40.602,40.658,3800.0
2005-11-17 11:20:00,50.88,50.88,50.85,50.85,900.0,40.658,40.658,40.634,40.634,900.0
2005-11-17 11:30:00,50.86,50.91,50.83,50.9,13100.0,40.642,40.6819,40.618,40.6739,13100.0
2005-11-17 11:40:00,50.9,50.9,50.85,50.88,13000.0,40.6739,40.6739,40.634,40.658,13000.0
2005-11-17 11:50:00,50.88,50.89,50.85,50.89,9700.0,40.658,40.666,40.634,40.666,9700.0
2005-11-17 12:00:00,50.9,50.9,50.88,50.9,2300.0,40.6739,40.6739,40.658,40.6739,2300.0
2005-11-17 12:10:00,50.86,50.89,50.83,50.89,4600.0,40.642,40.666,40.618,40.666,4600.0
2005-11-17 12:20:00,50.83,50.9,50.83,50.89,10100.0,40.618,40.6739,40.618,40.666,10100.0
2005-11-17 12:30:00,50.89,50.92,50.89,50.89,1800.0,40.666,40.6899,40.666,40.666,1800.0
2005-11-17 12:40:00,50.87,50.89,50.87,50.89,5800.0,40.65,40.666,40.65,40.666,5800.0
2005-11-17 12:50:00,50.88,50.91,50.88,50.9,8400.0,40.658,40.6819,40.658,40.6739,8400.0
2005-11-17 13:00:00,50.87,50.89,50.87,50.89,700.0,40.65,40.666,40.65,40.666,700.0
2005-11-17 13:10:00,50.89,50.89,50.86,50.87,2700.0,40.666,40.666,40.642,40.65,2700.0
2005-11-17 13:20:00,50.88,50.91,50.86,50.89,4900.0,40.658,40.6819,40.642,40.666,4900.0
2005-11-17 13:30:00,50.89,50.89,50.87,50.89,4800.0,40.666,40.666,40.65,40.666,4800.0
2005-11-17 13:40:00,50.93,50.93,50.88,50.88,4900.0,40.6979,40.6979,40.658,40.658,4900.0
2005-11-17 13:50:00,50.89,50.94,50.88,50.94,4400.0,40.666,40.7059,40.658,40.7059,4400.0
2005-11-17 14:00:00,50.93,50.94,50.9,50.94,6600.0,40.6979,40.7059,40.6739,40.7059,6600.0
2005-11-17 14:10:00,50.94,50.99,50.94,50.99,9900.0,40.7059,40.7459,40.7059,40.7459,9900.0
2005-11-17 14:20:00,51.0,51.07,51.0,51.04,43400.0,40.7539,40.8098,40.7539,40.7858,43400.0
2005-11-17 14:30:00,51.07,51.07,51.02,51.05,6300.0,40.8098,40.8098,40.7698,40.7938,6300.0
2005-11-17 14:40:00,51.07,51.07,50.98,51.06,32400.0,40.8098,40.8098,40.7379,40.8018,32400.0
2005-11-17 14:50:00,51.04,51.05,51.0,51.0,5100.0,40.7858,40.7938,40.7539,40.7539,5100.0
2005-11-17 15:00:00,51.02,51.05,51.0,51.05,26500.0,40.7698,40.7938,40.7539,40.7938,26500.0
2005-11-17 15:10:00,51.0,51.11,51.0,51.11,9000.0,40.7539,40.8418,40.7539,40.8418,9000.0
2005-11-17 15:20:00,51.11,51.16,51.08,51.12,8400.0,40.8418,40.8817,40.8178,40.8497,8400.0
2005-11-17 15:30:00,51.12,51.14,51.08,51.09,11400.0,40.8497,40.8657,40.8178,40.8258,11400.0
2005-11-17 15:40:00,51.15,51.2,51.09,51.2,42500.0,40.8737,40.9137,40.8258,40.9137,42500.0
2005-11-17 15:50:00,51.16,51.21,51.12,51.2,17900.0,40.8817,40.9217,40.8497,40.9137,17900.0
2005-11-17 16:00:00,51.2,51.21,51.09,51.15,17600.0,40.9137,40.9217,40.8258,40.8737,17600.0
2005-11-17 16:10:00,51.15,51.15,51.15,51.15,0.0,40.8737,40.8737,40.8737,40.8737,0.0
2005-11-18 09:30:00,51.4,51.46,51.25,51.35,66000.0,41.0735,41.1214,40.9536,41.0335,66000.0
2005-11-18 09:40:00,51.35,51.38,51.32,51.37,134500.0,41.0335,41.0575,41.0096,41.0495,134500.0
2005-11-18 09:50:00,51.37,51.38,51.32,51.38,59700.0,41.0495,41.0575,41.0096,41.0575,59700.0
2005-11-18 10:00:00,51.32,51.46,51.32,51.45,9100.0,41.0096,41.1214,41.0096,41.1134,9100.0
2005-11-18 10:10:00,51.42,51.43,51.35,51.39,31700.0,41.0895,41.0975,41.0335,41.0655,31700.0
2005-11-18 10:20:00,51.39,51.39,51.35,51.36,21600.0,41.0655,41.0655,41.0335,41.0415,21600.0
2005-11-18 10:30:00,51.36,51.36,51.32,51.32,56500.0,41.0415,41.0415,41.0096,41.0096,56500.0
2005-11-18 10:40:00,51.31,51.31,51.23,51.23,60400.0,41.0016,41.0016,40.9376,40.9376,60400.0
2005-11-18 10:50:00,51.23,51.25,51.21,51.21,10900.0,40.9376,40.9536,40.9217,40.9217,10900.0
2005-11-18 11:00:00,51.2,51.22,51.15,51.2,64600.0,40.9137,40.9297,40.8737,40.9137,64600.0
2005-11-18 11:10:00,51.19,51.3,51.19,51.3,8000.0,40.9057,40.9936,40.9057,40.9936,8000.0
2005-11-18 11:20:00,51.26,51.26,51.2,51.2,4100.0,40.9616,40.9616,40.9137,40.9137,4100.0
2005-11-18 11:30:00,51.2,51.22,51.15,51.17,39000.0,40.9137,40.9297,40.8737,40.8897,39000.0
2005-11-18 11:40:00,51.17,51.23,51.17,51.22,11800.0,40.8897,40.9376,40.8897,40.9297,11800.0
2005-11-18 11:50:00,51.21,51.21,51.15,51.16,5900.0,40.9217,40.9217,40.8737,40.8817,5900.0
2005-11-18 12:00:00,51.17,51.2,51.16,51.19,3800.0,40.8897,40.9137,40.8817,40.9057,3800.0
2005-11-18 12:10:00,51.2,51.26,51.2,51.26,9200.0,40.9137,40.9616,40.9137,40.9616,9200.0
2005-11-18 12:20:00,51.22,51.23,51.2,51.22,18700.0,40.9297,40.9376,40.9137,40.9297,18700.0
2005-11-18 12:30:00,51.2,51.2,51.13,51.14,39000.0,40.9137,40.9137,40.8577,40.8657,39000.0
2005-11-18 12:40:00,51.14,51.14,51.13,51.13,6100.0,40.8657,40.8657,40.8577,40.8577,6100.0
2005-11-18 12:50:00,51.15,51.17,51.15,51.16,4600.0,40.8737,40.8897,40.8737,40.8817,4600.0
2005-11-18 13:00:00,51.17,51.18,51.14,51.15,44800.0,40.8897,40.8977,40.8657,40.8737,44800.0
2005-11-18 13:10:00,51.13,51.18,51.13,51.18,22700.0,40.8577,40.8977,40.8577,40.8977,22700.0
2005-11-18 13:20:00,51.22,51.22,51.19,51.19,26000.0,40.9297,40.9297,40.9057,40.9057,26000.0
2005-11-18 13:30:00,51.14,51.23,51.14,51.21,5600.0,40.8657,40.9376,40.8657,40.9217,5600.0
2005-11-18 13:40:00,51.23,51.26,51.23,51.23,21200.0,40.9376,40.9616,40.9376,40.9376,21200.0
2005-11-18 13:50:00,51.23,51.31,51.23,51.31,108100.0,40.9376,41.0016,40.9376,41.0016,108100.0
2005-11-18 14:00:00,51.28,51.32,51.26,51.32,28700.0,40.9776,41.0096,40.9616,41.0096,28700.0
2005-11-18 14:10:00,51.29,51.33,51.29,51.33,700.0,40.9856,41.0176,40.9856,41.0176,700.0
2005-11-18 14:20:00,51.3,51.33,51.27,51.27,46900.0,40.9936,41.0176,40.9696,40.9696,46900.0
2005-11-18 14:30:00,51.26,51.28,51.26,51.28,2400.0,40.9616,40.9776,40.9616,40.9776,2400.0
2005-11-18 14:40:00,51.25,51.27,51.24,51.25,25600.0,40.9536,40.9696,40.9456,40.9536,25600.0
2005-11-18 14:50:00,51.22,51.24,51.19,51.24,14900.0,40.9297,40.9456,40.9057,40.9456,14900.0
2005-11-18 15:00:00,51.24,51.25,51.22,51.25,1400.0,40.9456,40.9536,40.9297,40.9536,1400.0
2005-11-18 15:10:00,51.25,51.32,51.25,51.3,31700.0,40.9536,41.0096,40.9536,40.9936,31700.0
2005-11-18 15:20:00,51.29,51.29,51.22,51.25,40100.0,40.9856,40.9856,40.9297,40.9536,40100.0
2005-11-18 15:30:00,51.25,51.29,51.25,51.27,50800.0,40.9536,40.9856,40.9536,40.9696,50800.0
2005-11-18 15:40:00,51.31,51.39,51.31,51.33,19400.0,41.0016,41.0655,41.0016,41.0176,19400.0
2005-11-18 15:50:00,51.35,51.4,51.32,51.4,50000.0,41.0335,41.0735,41.0096,41.0735,50000.0
2005-11-18 16:00:00,51.37,51.41,51.36,51.41,10400.0,41.0495,41.0815,41.0415,41.0815,10400.0
2005-11-18 16:10:00,51.39,51.39,51.38,51.38,700.0,41.0655,41.0655,41.0575,41.0575,700.0
2005-11-21 09:30:00,51.4,51.41,51.3,51.34,65500.0,41.0735,41.0815,40.9936,41.0255,65500.0
2005-11-21 09:40:00,51.34,51.37,51.28,51.28,75800.0,41.0255,41.0495,40.9776,40.9776,75800.0
2005-11-21 09:50:00,51.3,51.32,51.25,51.26,117300.0,40.9936,41.0096,40.9536,40.9616,117300.0
2005-11-21 10:00:00,51.3,51.32,51.27,51.32,9900.0,40.9936,41.0096,40.9696,41.0096,9900.0
2005-11-21 10:10:00,51.33,51.38,51.3,51.38,190400.0,41.0176,41.0575,40.9936,41.0575,190400.0
2005-11-21 10:20:00,51.35,51.39,51.35,51.38,566400.0,41.0335,41.0655,41.0335,41.0575,566400.0
2005-11-21 10:30:00,51.38,51.44,51.35,51.42,60400.0,41.0575,41.1055,41.0335,41.0895,60400.0
2005-11-21 10:40:00,51.42,51.44,51.41,51.44,13600.0,41.0895,41.1055,41.0815,41.1055,13600.0
2005-11-21 10:50:00,51.44,51.5,51.44,51.49,9200.0,41.1055,41.1534,41.1055,41.1454,9200.0
2005-11-21 11:00:00,51.49,51.5,51.47,51.48,15800.0,41.1454,41.1534,41.1294,41.1374,15800.0
2005-11-21 11:10:00,51.48,51.48,51.41,51.43,20800.0,41.1374,41.1374,41.0815,41.0975,20800.0
2005-11-21 11:20:00,51.43,51.46,51.4,51.46,11100.0,41.0975,41.1214,41.0735,41.1214,11100.0
2005-11-21 11:30:00,51.4,51.4,51.35,51.35,19100.0,41.0735,41.0735,41.0335,41.0335,19100.0
2005-11-21 11:40:00,51.36,51.41,51.36,51.37,13800.0,41.0415,41.0815,41.0415,41.0495,13800.0
2005-11-21 11:50:00,51.39,51.42,51.39,51.4,2300.0,41.0655,41.0895,41.0655,41.0735,2300.0
2005-11-21 12:00:00,51.36,51.4,51.36,51.37,21600.0,41.0415,41.0735,41.0415,41.0495,21600.0
2005-11-21 12:10:00,51.38,51.38,51.37,51.37,7700.0,41.0575,41.0575,41.0495,41.0495,7700.0
2005-11-21 12:20:00,51.4,51.42,51.4,51.4,56600.0,41.0735,41.0895,41.0735,41.0735,56600.0
2005-11-21 12:30:00,51.39,51.41,51.35,51.35,1700.0,41.0655,41.0815,41.0335,41.0335,1700.0
2005-11-21 12:40:00,51.41,51.47,51.4,51.44,106700.0,41.0815,41.1294,41.0735,41.1055,106700.0
2005-11-21 12:50:00,51.42,51.45,51.41,51.44,46600.0,41.0895,41.1134,41.0815,41.1055,46600.0
2005-11-21 13:00:00,51.44,51.44,51.4,51.41,21600.0,41.1055,41.1055,41.0735,41.0815,21600.0
2005-11-21 13:10:00,51.4,51.42,51.4,51.41,34000.0,41.0735,41.0895,41.0735,41.0815,34000.0
2005-11-21 13:20:00,51.41,51.42,51.4,51.42,18800.0,41.0815,41.0895,41.0735,41.0895,18800.0
2005-11-21 13:30:00,51.42,51.46,51.39,51.46,17700.0,41.0895,41.1214,41.0655,41.1214,17700.0
2005-11-21 13:40:00,51.47,51.47,51.44,51.46,11800.0,41.1294,41.1294,41.1055,41.1214,11800.0
2005-11-21 13:50:00,51.43,51.52,51.43,51.49,13900.0,41.0975,41.1694,41.0975,41.1454,13900.0
2005-11-21 14:00:00,51.5,51.5,51.44,51.47,25000.0,41.1534,41.1534,41.1055,41.1294,25000.0
2005-11-21 14:10:00,51.48,51.49,51.45,51.47,27900.0,41.1374,41.1454,41.1134,41.1294,27900.0
2005-11-21 14:20:00,51.47,51.52,51.46,51.5,69800.0,41.1294,41.1694,41.1214,41.1534,69800.0
2005-11-21 14:30:00,51.5,51.53,51.45,51.45,15000.0,41.1534,41.1774,41.1134,41.1134,15000.0
2005-11-21 14:40:00,51.44,51.52,51.44,51.52,9500.0,41.1055,41.1694,41.1055,41.1694,9500.0
2005-11-21 14:50:00,51.49,51.51,51.47,51.5,5300.0,41.1454,41.1614,41.1294,41.1534,5300.0
2005-11-21 15:00:00,51.49,51.53,51.49,51.53,17100.0,41.1454,41.1774,41.1454,41.1774,17100.0
2005-11-21 15:10:00,51.53,51.55,51.5,51.53,41600.0,41.1774,41.1934,41.1534,41.1774,41600.0
2005-11-21 15:20:00,51.52,51.56,51.5,51.56,35700.0,41.1694,41.2013,41.1534,41.2013,35700.0
2005-11-21 15:30:00,51.55,51.65,51.53,51.64,17400.0,41.1934,41.2733,41.1774,41.2653,17400.0
2005-11-21 15:40:00,51.64,51.7,51.62,51.68,28600.0,41.2653,41.3132,41.2493,41.2972,28600.0
2005-11-21 15:50:00,51.67,51.67,51.57,51.64,51300.0,41.2892,41.2892,41.2093,41.2653,51300.0
2005-11-21 16:00:00,51.65,51.71,51.41,51.68,120100.0,41.2733,41.3212,41.0815,41.2972,120100.0
2005-11-21 16:10:00,51.68,51.68,51.68,51.68,3100.0,41.2972,41.2972,41.2972,41.2972,3100.0
2005-11-22 09:30:00,51.6,51.6,51.49,51.55,46900.0,41.2333,41.2333,41.1454,41.1934,46900.0
2005-11-22 09:40:00,51.56,51.59,51.5,51.57,28500.0,41.2013,41.2253,41.1534,41.2093,28500.0
2005-11-22 09:50:00,51.55,51.56,51.5,51.54,6500.0,41.1934,41.2013,41.1534,41.1854,6500.0
2005-11-22 10:00:00,51.52,51.59,51.52,51.57,26000.0,41.1694,41.2253,41.1694,41.2093,26000.0
2005-11-22 10:10:00,51.56,51.62,51.54,51.62,13600.0,41.2013,41.2493,41.1854,41.2493,13600.0
2005-11-22 10:20:00,51.62,51.64,51.57,51.64,14100.0,41.2493,41.2653,41.2093,41.2653,14100.0
2005-11-22 10:30:00,51.65,51.68,51.61,51.61,13300.0,41.2733,41.2972,41.2413,41.2413,13300.0
2005-11-22 10:40:00,51.64,51.65,51.63,51.65,17400.0,41.2653,41.2733,41.2573,41.2733,17400.0
2005-11-22 10:50:00,51.64,51.67,51.62,51.67,18200.0,41.2653,41.2892,41.2493,41.2892,18200.0
2005-11-22 11:00:00,51.67,51.67,51.62,51.62,19700.0,41.2892,41.2892,41.2493,41.2493,19700.0
2005-11-22 11:10:00,51.64,51.64,51.61,51.63,7700.0,41.2653,41.2653,41.2413,41.2573,7700.0
2005-11-22 11:20:00,51.63,51.65,51.62,51.65,20700.0,41.2573,41.2733,41.2493,41.2733,20700.0
2005-11-22 11:30:00,51.65,51.65,51.58,51.65,12200.0,41.2733,41.2733,41.2173,41.2733,12200.0
2005-11-22 11:40:00,51.61,51.67,51.59,51.66,11500.0,41.2413,41.2892,41.2253,41.2813,11500.0
2005-11-22 11:50:00,51.66,51.66,51.61,51.66,11800.0,41.2813,41.2813,41.2413,41.2813,11800.0
2005-11-22 12:00:00,51.66,51.68,51.64,51.67,12500.0,41.2813,41.2972,41.2653,41.2892,12500.0
2005-11-22 12:10:00,51.68,51.68,51.65,51.67,12000.0,41.2972,41.2972,41.2733,41.2892,12000.0
2005-11-22 12:20:00,51.66,51.66,51.62,51.66,9400.0,41.2813,41.2813,41.2493,41.2813,9400.0
2005-11-22 12:30:00,51.66,51.66,51.62,51.62,5300.0,41.2813,41.2813,41.2493,41.2493,5300.0
2005-11-22 12:40:00,51.63,51.66,51.63,51.63,13000.0,41.2573,41.2813,41.2573,41.2573,13000.0
2005-11-22 12:50:00,51.63,51.66,51.6,51.6,37800.0,41.2573,41.2813,41.2333,41.2333,37800.0
2005-11-22 13:00:00,51.64,51.68,51.61,51.65,19100.0,41.2653,41.2972,41.2413,41.2733,19100.0
2005-11-22 13:10:00,51.69,51.72,51.65,51.69,15300.0,41.3052,41.3292,41.2733,41.3052,15300.0
2005-11-22 13:20:00,51.67,51.69,51.65,51.67,12200.0,41.2892,41.3052,41.2733,41.2892,12200.0
2005-11-22 13:30:00,51.66,51.66,51.63,51.66,11900.0,41.2813,41.2813,41.2573,41.2813,11900.0
2005-11-22 13:40:00,51.66,51.69,51.66,51.67,7300.0,41.2813,41.3052,41.2813,41.2892,7300.0
2005-11-22 13:50:00,51.67,51.67,51.64,51.66,15700.0,41.2892,41.2892,41.2653,41.2813,15700.0
2005-11-22 14:00:00,51.67,51.82,51.67,51.82,4600.0,41.2892,41.4091,41.2892,41.4091,4600.0
2005-11-22 14:10:00,51.86,51.86,51.74,51.74,8600.0,41.4411,41.4411,41.3452,41.3452,8600.0
2005-11-22 14:20:00,51.77,51.8,51.77,51.79,10300.0,41.3692,41.3931,41.3692,41.3851,10300.0
2005-11-22 14:30:00,51.76,51.79,51.75,51.75,15900.0,41.3612,41.3851,41.3532,41.3532,15900.0
2005-11-22 14:40:00,51.74,51.83,51.74,51.83,29500.0,41.3452,41.4171,41.3452,41.4171,29500.0
2005-11-22 14:50:00,51.88,51.9,51.83,51.89,13100.0,41.4571,41.473,41.4171,41.465,13100.0
2005-11-22 15:00:00,51.89,51.92,51.84,51.9,34300.0,41.465,41.489,41.4251,41.473,34300.0
2005-11-22 15:10:00,51.9,51.93,51.87,51.89,28100.0,41.473,41.497,41.4491,41.465,28100.0
2005-11-22 15:20:00,51.89,51.91,51.85,51.91,51100.0,41.465,41.481,41.4331,41.481,51100.0
2005-11-22 15:30:00,51.9,51.91,51.86,51.88,24100.0,41.473,41.481,41.4411,41.4571,24100.0
2005-11-22 15:40:00,51.9,51.95,51.87,51.93,20700.0,41.473,41.513,41.4491,41.497,20700.0
2005-11-22 15:50:00,51.93,51.93,51.85,51.85,65900.0,41.497,41.497,41.4331,41.4331,65900.0
2005-11-22 16:00:00,51.73,51.73,51.73,51.73,135000.0,41.3372,41.3372,41.3372,41.3372,135000.0
2005-11-22 16:10:00,51.73,51.73,51.73,51.73,0.0,41.3372,41.3372,41.3372,41.3372,0.0
2005-11-23 09:30:00,51.85,51.95,51.8,51.92,123400.0,41.4331,41.513,41.3931,41.489,123400.0
2005-11-23 09:40:00,51.9,51.93,51.9,51.9,11800.0,41.473,41.497,41.473,41.473,11800.0
2005-11-23 09:50:00,51.89,51.94,51.89,51.94,69100.0,41.465,41.505,41.465,41.505,69100.0
2005-11-23 10:00:00,51.95,51.96,51.92,51.95,40300.0,41.513,41.521,41.489,41.513,40300.0
2005-11-23 10:10:00,51.95,51.97,51.92,51.95,33700.0,41.513,41.529,41.489,41.513,33700.0
2005-11-23 10:20:00,51.95,51.96,51.91,51.95,68400.0,41.513,41.521,41.481,41.513,68400.0
2005-11-23 10:30:00,51.95,51.98,51.94,51.97,4200.0,41.513,41.537,41.505,41.529,4200.0
2005-11-23 10:40:00,51.97,51.99,51.94,51.98,52200.0,41.529,41.545,41.505,41.537,52200.0
2005-11-23 10:50:00,51.98,51.99,51.95,51.97,103200.0,41.537,41.545,41.513,41.529,103200.0
2005-11-23 11:00:00,51.97,51.98,51.95,51.95,20000.0,41.529,41.537,41.513,41.513,20000.0
2005-11-23 11:10:00,51.96,51.98,51.94,51.98,24500.0,41.521,41.537,41.505,41.537,24500.0
2005-11-23 11:20:00,51.95,52.02,51.91,52.0,23000.0,41.513,41.5689,41.481,41.553,23000.0
2005-11-23 11:30:00,52.0,52.02,52.0,52.02,15500.0,41.553,41.5689,41.553,41.5689,15500.0
2005-11-23 11:40:00,52.02,52.06,52.0,52.06,16200.0,41.5689,41.6009,41.553,41.6009,16200.0
2005-11-23 11:50:00,52.06,52.07,52.04,52.06,23500.0,41.6009,41.6089,41.5849,41.6009,23500.0
2005-11-23 12:00:00,52.05,52.05,52.02,52.05,8700.0,41.5929,41.5929,41.5689,41.5929,8700.0
2005-11-23 12:10:00,52.04,52.05,52.02,52.05,22700.0,41.5849,41.5929,41.5689,41.5929,22700.0
2005-11-23 12:20:00,52.05,52.06,52.02,52.06,6700.0,41.5929,41.6009,41.5689,41.6009,6700.0
2005-11-23 12:30:00,52.06,52.11,52.06,52.11,4800.0,41.6009,41.6409,41.6009,41.6409,4800.0
2005-11-23 12:40:00,52.11,52.16,52.1,52.16,14400.0,41.6409,41.6808,41.6329,41.6808,14400.0
2005-11-23 12:50:00,52.17,52.17,52.09,52.12,8600.0,41.6888,41.6888,41.6249,41.6488,8600.0
2005-11-23 13:00:00,52.12,52.13,52.1,52.13,6700.0,41.6488,41.6568,41.6329,41.6568,6700.0
2005-11-23 13:10:00,52.13,52.13,52.1,52.13,3100.0,41.6568,41.6568,41.6329,41.6568,3100.0
2005-11-23 13:20:00,52.12,52.12,52.12,52.12,2900.0,41.6488,41.6488,41.6488,41.6488,2900.0
2005-11-23 13:30:00,52.12,52.15,52.1,52.12,35400.0,41.6488,41.6728,41.6329,41.6488,35400.0
2005-11-23 13:40:00,52.12,52.15,52.12,52.14,23900.0,41.6488,41.6728,41.6488,41.6648,23900.0
2005-11-23 13:50:00,52.14,52.15,52.11,52.15,7400.0,41.6648,41.6728,41.6409,41.6728,7400.0
2005-11-23 14:00:00,52.15,52.15,52.11,52.12,5600.0,41.6728,41.6728,41.6409,41.6488,5600.0
2005-11-23 14:10:00,52.14,52.17,52.12,52.17,14500.0,41.6648,41.6888,41.6488,41.6888,14500.0
2005-11-23 14:20:00,52.18,52.2,52.17,52.17,16700.0,41.6968,41.7128,41.6888,41.6888,16700.0
2005-11-23 14:30:00,52.22,52.22,52.21,52.21,13700.0,41.7288,41.7288,41.7208,41.7208,13700.0
2005-11-23 14:40:00,52.16,52.2,52.16,52.2,62700.0,41.6808,41.7128,41.6808,41.7128,62700.0
2005-11-23 14:50:00,52.2,52.2,52.15,52.15,4900.0,41.7128,41.7128,41.6728,41.6728,4900.0
2005-11-23 15:00:00,52.15,52.15,52.1,52.1,37200.0,41.6728,41.6728,41.6329,41.6329,37200.0
2005-11-23 15:10:00,52.07,52.07,51.98,52.05,8500.0,41.6089,41.6089,41.537,41.5929,8500.0
2005-11-23 15:20:00,52.04,52.09,52.0,52.08,8000.0,41.5849,41.6249,41.553,41.6169,8000.0
2005-11-23 15:30:00,52.08,52.09,51.97,52.04,21500.0,41.6169,41.6249,41.529,41.5849,21500.0
2005-11-23 15:40:00,52.0,52.08,51.97,51.99,49500.0,41.553,41.6169,41.529,41.545,49500.0
2005-11-23 15:50:00,51.98,52.03,51.98,51.99,10900.0,41.537,41.5769,41.537,41.545,10900.0
2005-11-23 16:00:00,51.96,51.96,51.94,51.96,19800.0,41.521,41.521,41.505,41.521,19800.0
2005-11-23 16:10:00,51.96,51.96,51.96,51.96,0.0,41.521,41.521,41.521,41.521,0.0
2005-11-25 09:30:00,52.15,52.15,52.11,52.12,47900.0,41.6728,41.6728,41.6409,41.6488,47900.0
2005-11-25 09:40:00,52.1,52.13,52.05,52.12,7900.0,41.6329,41.6568,41.5929,41.6488,7900.0
2005-11-25 09:50:00,52.12,52.12,52.08,52.09,22000.0,41.6488,41.6488,41.6169,41.6249,22000.0
2005-11-25 10:00:00,52.08,52.1,52.07,52.08,3400.0,41.6169,41.6329,41.6089,41.6169,3400.0
2005-11-25 10:10:00,52.08,52.13,52.05,52.05,7200.0,41.6169,41.6568,41.5929,41.5929,7200.0
2005-11-25 10:20:00,52.09,52.09,52.0,52.0,10700.0,41.6249,41.6249,41.553,41.553,10700.0
2005-11-25 10:30:00,52.05,52.05,51.98,52.04,27400.0,41.5929,41.5929,41.537,41.5849,27400.0
2005-11-25 10:40:00,52.06,52.06,52.01,52.01,35700.0,41.6009,41.6009,41.5609,41.5609,35700.0
2005-11-25 10:50:00,52.06,52.06,52.06,52.06,700.0,41.6009,41.6009,41.6009,41.6009,700.0
2005-11-25 11:00:00,52.06,52.06,52.06,52.06,4200.0,41.6009,41.6009,41.6009,41.6009,4200.0
2005-11-25 11:10:00,52.03,52.08,52.03,52.08,8000.0,41.5769,41.6169,41.5769,41.6169,8000.0
2005-11-25 11:20:00,52.07,52.07,52.05,52.07,2200.0,41.6089,41.6089,41.5929,41.6089,2200.0
2005-11-25 11:30:00,52.07,52.09,52.07,52.08,4400.0,41.6089,41.6249,41.6089,41.6169,4400.0
2005-11-25 11:40:00,52.07,52.11,52.07,52.11,23900.0,41.6089,41.6409,41.6089,41.6409,23900.0
2005-11-25 11:50:00,52.11,52.11,52.07,52.1,6000.0,41.6409,41.6409,41.6089,41.6329,6000.0
2005-11-25 12:00:00,52.1,52.1,52.08,52.09,600.0,41.6329,41.6329,41.6169,41.6249,600.0
2005-11-25 12:10:00,52.09,52.11,52.07,52.11,6700.0,41.6249,41.6409,41.6089,41.6409,6700.0
2005-11-25 12:20:00,52.13,52.14,52.11,52.14,7200.0,41.6568,41.6648,41.6409,41.6648,7200.0
2005-11-25 12:30:00,52.15,52.16,52.12,52.16,2600.0,41.6728,41.6808,41.6488,41.6808,2600.0
2005-11-25 12:40:00,52.17,52.17,52.14,52.14,20500.0,41.6888,41.6888,41.6648,41.6648,20500.0
2005-11-25 12:50:00,52.14,52.15,52.13,52.13,116600.0,41.6648,41.6728,41.6568,41.6568,116600.0
2005-11-25 13:00:00,52.14,52.16,52.14,52.14,234000.0,41.6648,41.6808,41.6648,41.6648,234000.0
2005-11-25 13:10:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:20:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:40:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:50:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:00:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:10:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:20:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:40:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:50:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:00:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:10:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:20:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:40:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:50:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-28 09:30:00,52.23,52.23,52.09,52.09,143200.0,41.7367,41.7367,41.6249,41.6249,143200.0
2005-11-28 09:40:00,52.1,52.1,51.97,51.98,70600.0,41.6329,41.6329,41.529,41.537,70600.0
2005-11-28 09:50:00,51.97,51.99,51.92,51.93,18500.0,41.529,41.545,41.489,41.497,18500.0
2005-11-28 10:00:00,51.88,51.96,51.88,51.96,9400.0,41.4571,41.521,41.4571,41.521,9400.0
2005-11-28 10:10:00,51.96,51.97,51.89,51.89,13900.0,41.521,41.529,41.465,41.465,13900.0
2005-11-28 10:20:00,51.91,51.91,51.82,51.82,7200.0,41.481,41.481,41.4091,41.4091,7200.0
2005-11-28 10:30:00,51.81,51.88,51.81,51.86,14600.0,41.4011,41.4571,41.4011,41.4411,14600.0
2005-11-28 10:40:00,51.87,51.89,51.86,51.89,23400.0,41.4491,41.465,41.4411,41.465,23400.0
2005-11-28 10:50:00,51.89,51.9,51.85,51.86,28600.0,41.465,41.473,41.4331,41.4411,28600.0
2005-11-28 11:00:00,51.85,51.88,51.83,51.88,20100.0,41.4331,41.4571,41.4171,41.4571,20100.0
2005-11-28 11:10:00,51.87,51.92,51.84,51.9,9300.0,41.4491,41.489,41.4251,41.473,9300.0
2005-11-28 11:20:00,51.91,51.91,51.82,51.87,44700.0,41.481,41.481,41.4091,41.4491,44700.0
2005-11-28 11:30:00,51.84,51.88,51.84,51.85,8800.0,41.4251,41.4571,41.4251,41.4331,8800.0
2005-11-28 11:40:00,51.85,51.9,51.84,51.87,24100.0,41.4331,41.473,41.4251,41.4491,24100.0
2005-11-28 11:50:00,51.88,51.93,51.88,51.89,14100.0,41.4571,41.497,41.4571,41.465,14100.0
2005-11-28 12:00:00,51.89,51.89,51.85,51.87,7100.0,41.465,41.465,41.4331,41.4491,7100.0
2005-11-28 12:10:00,51.88,51.88,51.85,51.85,15900.0,41.4571,41.4571,41.4331,41.4331,15900.0
2005-11-28 12:20:00,51.86,51.86,51.83,51.83,11000.0,41.4411,41.4411,41.4171,41.4171,11000.0
2005-11-28 12:30:00,51.85,51.85,51.83,51.85,7900.0,41.4331,41.4331,41.4171,41.4331,7900.0
2005-11-28 12:40:00,51.85,51.86,51.79,51.81,16500.0,41.4331,41.4411,41.3851,41.4011,16500.0
2005-11-28 12:50:00,51.81,51.81,51.77,51.79,6500.0,41.4011,41.4011,41.3692,41.3851,6500.0
2005-11-28 13:00:00,51.75,51.79,51.74,51.79,8500.0,41.3532,41.3851,41.3452,41.3851,8500.0
2005-11-28 13:10:00,51.77,51.77,51.73,51.73,5800.0,41.3692,41.3692,41.3372,41.3372,5800.0
2005-11-28 13:20:00,51.73,51.8,51.73,51.8,2200.0,41.3372,41.3931,41.3372,41.3931,2200.0
2005-11-28 13:30:00,51.8,51.8,51.73,51.77,35900.0,41.3931,41.3931,41.3372,41.3692,35900.0
2005-11-28 13:40:00,51.77,51.78,51.74,51.76,8400.0,41.3692,41.3771,41.3452,41.3612,8400.0
2005-11-28 13:50:00,51.78,51.79,51.74,51.74,2100.0,41.3771,41.3851,41.3452,41.3452,2100.0
2005-11-28 14:00:00,51.74,51.78,51.74,51.78,16900.0,41.3452,41.3771,41.3452,41.3771,16900.0
2005-11-28 14:10:00,51.78,51.78,51.76,51.76,2900.0,41.3771,41.3771,41.3612,41.3612,2900.0
2005-11-28 14:20:00,51.75,51.77,51.71,51.75,7400.0,41.3532,41.3692,41.3212,41.3532,7400.0
2005-11-28 14:30:00,51.73,51.78,51.7,51.77,2800.0,41.3372,41.3771,41.3132,41.3692,2800.0
2005-11-28 14:40:00,51.76,51.8,51.71,51.76,3300.0,41.3612,41.3931,41.3212,41.3612,3300.0
2005-11-28 14:50:00,51.73,51.79,51.73,51.78,12400.0,41.3372,41.3851,41.3372,41.3771,12400.0
2005-11-28 15:00:00,51.74,51.79,51.74,51.76,7500.0,41.3452,41.3851,41.3452,41.3612,7500.0
2005-11-28 15:10:00,51.77,51.77,51.69,51.73,31900.0,41.3692,41.3692,41.3052,41.3372,31900.0
2005-11-28 15:20:00,51.7,51.71,51.62,51.7,26700.0,41.3132,41.3212,41.2493,41.3132,26700.0
2005-11-28 15:30:00,51.69,51.75,51.69,51.72,9500.0,41.3052,41.3532,41.3052,41.3292,9500.0
2005-11-28 15:40:00,51.7,51.73,51.64,51.64,11300.0,41.3132,41.3372,41.2653,41.2653,11300.0
2005-11-28 15:50:00,51.66,51.69,51.62,51.63,23800.0,41.2813,41.3052,41.2493,41.2573,23800.0
2005-11-28 16:00:00,51.7,51.7,51.7,51.7,1200.0,41.3132,41.3132,41.3132,41.3132,1200.0
2005-11-28 16:10:00,51.7,51.7,51.7,51.7,0.0,41.3132,41.3132,41.3132,41.3132,0.0
2005-11-29 09:30:00,51.86,51.9,51.84,51.87,69200.0,41.4411,41.473,41.4251,41.4491,69200.0
2005-11-29 09:40:00,51.83,51.9,51.83,51.87,50700.0,41.4171,41.473,41.4171,41.4491,50700.0
2005-11-29 09:50:00,51.87,51.97,51.87,51.97,38600.0,41.4491,41.529,41.4491,41.529,38600.0
2005-11-29 10:00:00,51.95,52.05,51.95,51.97,8800.0,41.513,41.5929,41.513,41.529,8800.0
2005-11-29 10:10:00,51.96,52.01,51.9,51.99,107700.0,41.521,41.5609,41.473,41.545,107700.0
2005-11-29 10:20:00,51.99,51.99,51.89,51.93,1006300.0,41.545,41.545,41.465,41.497,1006300.0
2005-11-29 10:30:00,51.94,51.95,51.87,51.89,46400.0,41.505,41.513,41.4491,41.465,46400.0
2005-11-29 10:40:00,51.89,51.9,51.83,51.85,143300.0,41.465,41.473,41.4171,41.4331,143300.0
2005-11-29 10:50:00,51.82,51.82,51.79,51.8,20600.0,41.4091,41.4091,41.3851,41.3931,20600.0
2005-11-29 11:00:00,51.82,51.84,51.79,51.82,21300.0,41.4091,41.4251,41.3851,41.4091,21300.0
2005-11-29 11:10:00,51.83,51.84,51.79,51.82,11000.0,41.4171,41.4251,41.3851,41.4091,11000.0
2005-11-29 11:20:00,51.85,51.88,51.83,51.88,15000.0,41.4331,41.4571,41.4171,41.4571,15000.0
2005-11-29 11:30:00,51.86,51.92,51.85,51.9,35600.0,41.4411,41.489,41.4331,41.473,35600.0
2005-11-29 11:40:00,51.9,51.9,51.83,51.85,22400.0,41.473,41.473,41.4171,41.4331,22400.0
2005-11-29 11:50:00,51.85,51.89,51.83,51.89,22500.0,41.4331,41.465,41.4171,41.465,22500.0
2005-11-29 12:00:00,51.9,51.9,51.81,51.86,32500.0,41.473,41.473,41.4011,41.4411,32500.0
2005-11-29 12:10:00,51.86,51.86,51.83,51.83,18400.0,41.4411,41.4411,41.4171,41.4171,18400.0
2005-11-29 12:20:00,51.83,51.85,51.8,51.82,40000.0,41.4171,41.4331,41.3931,41.4091,40000.0
2005-11-29 12:30:00,51.82,51.82,51.79,51.8,13500.0,41.4091,41.4091,41.3851,41.3931,13500.0
2005-11-29 12:40:00,51.8,51.87,51.75,51.79,1400.0,41.3931,41.4491,41.3532,41.3851,1400.0
2005-11-29 12:50:00,51.82,51.82,51.75,51.81,2400.0,41.4091,41.4091,41.3532,41.4011,2400.0
2005-11-29 13:00:00,51.72,51.79,51.7,51.79,32300.0,41.3292,41.3851,41.3132,41.3851,32300.0
2005-11-29 13:10:00,51.79,51.79,51.71,51.71,38300.0,41.3851,41.3851,41.3212,41.3212,38300.0
2005-11-29 13:20:00,51.71,51.78,51.71,51.76,59100.0,41.3212,41.3771,41.3212,41.3612,59100.0
2005-11-29 13:30:00,51.75,51.75,51.63,51.68,32400.0,41.3532,41.3532,41.2573,41.2972,32400.0
2005-11-29 13:40:00,51.69,51.7,51.67,51.67,24700.0,41.3052,41.3132,41.2892,41.2892,24700.0
2005-11-29 13:50:00,51.66,51.75,51.66,51.75,25500.0,41.2813,41.3532,41.2813,41.3532,25500.0
2005-11-29 14:00:00,51.7,51.77,51.69,51.74,5200.0,41.3132,41.3692,41.3052,41.3452,5200.0
2005-11-29 14:10:00,51.7,51.74,51.66,51.72,34100.0,41.3132,41.3452,41.2813,41.3292,34100.0
2005-11-29 14:20:00,51.72,51.72,51.65,51.65,5900.0,41.3292,41.3292,41.2733,41.2733,5900.0
2005-11-29 14:30:00,51.69,51.74,51.69,51.73,18600.0,41.3052,41.3452,41.3052,41.3372,18600.0
2005-11-29 14:40:00,51.72,51.83,51.72,51.81,24000.0,41.3292,41.4171,41.3292,41.4011,24000.0
2005-11-29 14:50:00,51.81,51.81,51.75,51.78,21800.0,41.4011,41.4011,41.3532,41.3771,21800.0
2005-11-29 15:00:00,51.77,51.79,51.7,51.7,10000.0,41.3692,41.3851,41.3132,41.3132,10000.0
2005-11-29 15:10:00,51.75,51.76,51.7,51.74,7700.0,41.3532,41.3612,41.3132,41.3452,7700.0
2005-11-29 15:20:00,51.73,51.77,51.68,51.77,9600.0,41.3372,41.3692,41.2972,41.3692,9600.0
2005-11-29 15:30:00,51.72,51.73,51.67,51.69,7300.0,41.3292,41.3372,41.2892,41.3052,7300.0
2005-11-29 15:40:00,51.69,51.69,51.61,51.67,10200.0,41.3052,41.3052,41.2413,41.2892,10200.0
2005-11-29 15:50:00,51.63,51.69,51.6,51.67,43100.0,41.2573,41.3052,41.2333,41.2892,43100.0
2005-11-29 16:00:00,51.62,51.71,51.62,51.71,2000.0,41.2493,41.3212,41.2493,41.3212,2000.0
2005-11-29 16:10:00,51.71,51.71,51.71,51.71,200.0,41.3212,41.3212,41.3212,41.3212,200.0
2005-11-30 09:30:00,51.7,51.79,51.5,51.79,46500.0,41.3132,41.3851,41.1534,41.3851,46500.0
2005-11-30 09:40:00,51.75,51.76,51.73,51.75,3700.0,41.3532,41.3612,41.3372,41.3532,3700.0
2005-11-30 09:50:00,51.7,51.78,51.7,51.71,602700.0,41.3132,41.3771,41.3132,41.3212,602700.0
2005-11-30 10:00:00,51.76,51.76,51.6,51.6,265500.0,41.3612,41.3612,41.2333,41.2333,265500.0
2005-11-30 10:10:00,51.6,51.72,51.58,51.65,198800.0,41.2333,41.3292,41.2173,41.2733,198800.0
2005-11-30 10:20:00,51.71,51.83,51.69,51.82,163600.0,41.3212,41.4171,41.3052,41.4091,163600.0
2005-11-30 10:30:00,51.72,51.82,51.71,51.76,115400.0,41.3292,41.4091,41.3212,41.3612,115400.0
2005-11-30 10:40:00,51.76,51.78,51.66,51.67,37400.0,41.3612,41.3771,41.2813,41.2892,37400.0
2005-11-30 10:50:00,51.66,51.73,51.66,51.72,68300.0,41.2813,41.3372,41.2813,41.3292,68300.0
2005-11-30 11:00:00,51.75,51.8,51.72,51.8,14800.0,41.3532,41.3931,41.3292,41.3931,14800.0
2005-11-30 11:10:00,51.83,51.83,51.75,51.75,57000.0,41.4171,41.4171,41.3532,41.3532,57000.0
2005-11-30 11:20:00,51.75,51.8,51.71,51.75,52600.0,41.3532,41.3931,41.3212,41.3532,52600.0
2005-11-30 11:30:00,51.76,51.77,51.67,51.69,14500.0,41.3612,41.3692,41.2892,41.3052,14500.0
2005-11-30 11:40:00,51.71,51.71,51.63,51.63,63800.0,41.3212,41.3212,41.2573,41.2573,63800.0
2005-11-30 11:50:00,51.63,51.67,51.61,51.66,8700.0,41.2573,41.2892,41.2413,41.2813,8700.0
2005-11-30 12:00:00,51.67,51.67,51.62,51.65,600.0,41.2892,41.2892,41.2493,41.2733,600.0
2005-11-30 12:10:00,51.65,51.71,51.64,51.65,52200.0,41.2733,41.3212,41.2653,41.2733,52200.0
2005-11-30 12:20:00,51.65,51.68,51.64,51.68,5100.0,41.2733,41.2972,41.2653,41.2972,5100.0
2005-11-30 12:30:00,51.66,51.68,51.61,51.65,41400.0,41.2813,41.2972,41.2413,41.2733,41400.0
2005-11-30 12:40:00,51.65,51.67,51.61,51.66,36300.0,41.2733,41.2892,41.2413,41.2813,36300.0
2005-11-30 12:50:00,51.69,51.71,51.69,51.7,15400.0,41.3052,41.3212,41.3052,41.3132,15400.0
2005-11-30 13:00:00,51.69,51.72,51.69,51.72,900.0,41.3052,41.3292,41.3052,41.3292,900.0
2005-11-30 13:10:00,51.72,51.74,51.67,51.7,11100.0,41.3292,41.3452,41.2892,41.3132,11100.0
2005-11-30 13:20:00,51.71,51.73,51.66,51.71,28100.0,41.3212,41.3372,41.2813,41.3212,28100.0
2005-11-30 13:30:00,51.65,51.68,51.65,51.66,4500.0,41.2733,41.2972,41.2733,41.2813,4500.0
2005-11-30 13:40:00,51.68,51.71,51.66,51.69,41000.0,41.2972,41.3212,41.2813,41.3052,41000.0
2005-11-30 13:50:00,51.65,51.65,51.51,51.54,19300.0,41.2733,41.2733,41.1614,41.1854,19300.0
2005-11-30 14:00:00,51.54,51.67,51.54,51.66,27600.0,41.1854,41.2892,41.1854,41.2813,27600.0
2005-11-30 14:10:00,51.64,51.69,51.57,51.65,19700.0,41.2653,41.3052,41.2093,41.2733,19700.0
2005-11-30 14:20:00,51.65,51.68,51.58,51.67,5400.0,41.2733,41.2972,41.2173,41.2892,5400.0
2005-11-30 14:30:00,51.64,51.64,51.54,51.58,12100.0,41.2653,41.2653,41.1854,41.2173,12100.0
2005-11-30 14:40:00,51.62,51.62,51.51,51.61,10400.0,41.2493,41.2493,41.1614,41.2413,10400.0
2005-11-30 14:50:00,51.61,51.61,51.53,51.6,7300.0,41.2413,41.2413,41.1774,41.2333,7300.0
2005-11-30 15:00:00,51.63,51.64,51.59,51.6,16900.0,41.2573,41.2653,41.2253,41.2333,16900.0
2005-11-30 15:10:00,51.6,51.63,51.53,51.56,20800.0,41.2333,41.2573,41.1774,41.2013,20800.0
2005-11-30 15:20:00,51.56,51.6,51.53,51.59,29300.0,41.2013,41.2333,41.1774,41.2253,29300.0
2005-11-30 15:30:00,51.61,51.61,51.51,51.51,5900.0,41.2413,41.2413,41.1614,41.1614,5900.0
2005-11-30 15:40:00,51.54,51.54,51.45,51.45,25600.0,41.1854,41.1854,41.1134,41.1134,25600.0
2005-11-30 15:50:00,51.44,51.52,51.44,51.52,119300.0,41.1055,41.1694,41.1055,41.1694,119300.0
2005-11-30 16:00:00,51.5,51.52,51.41,51.41,80600.0,41.1534,41.1694,41.0815,41.0815,80600.0
2005-11-30 16:10:00,51.54,51.55,51.54,51.55,2700.0,41.1854,41.1934,41.1854,41.1934,2700.0
2005-12-01 09:30:00,51.85,51.85,51.69,51.78,89500.0,41.4331,41.4331,41.3052,41.3771,89500.0
2005-12-01 09:40:00,51.79,51.89,51.76,51.86,163300.0,41.3851,41.465,41.3612,41.4411,163300.0
2005-12-01 09:50:00,51.86,51.91,51.83,51.88,209800.0,41.4411,41.481,41.4171,41.4571,209800.0
2005-12-01 10:00:00,51.9,51.94,51.86,51.86,270800.0,41.473,41.505,41.4411,41.4411,270800.0
2005-12-01 10:10:00,51.87,51.92,51.83,51.88,168500.0,41.4491,41.489,41.4171,41.4571,168500.0
2005-12-01 10:20:00,51.85,51.89,51.81,51.85,183500.0,41.4331,41.465,41.4011,41.4331,183500.0
2005-12-01 10:30:00,51.85,51.86,51.77,51.77,163400.0,41.4331,41.4411,41.3692,41.3692,163400.0
2005-12-01 10:40:00,51.78,51.88,51.78,51.83,66100.0,41.3771,41.4571,41.3771,41.4171,66100.0
2005-12-01 10:50:00,51.83,51.9,51.83,51.9,66200.0,41.4171,41.473,41.4171,41.473,66200.0
2005-12-01 11:00:00,51.9,51.95,51.89,51.95,62000.0,41.473,41.513,41.465,41.513,62000.0
2005-12-01 11:10:00,51.92,51.93,51.88,51.92,214800.0,41.489,41.497,41.4571,41.489,214800.0
2005-12-01 11:20:00,51.92,51.92,51.84,51.84,93200.0,41.489,41.489,41.4251,41.4251,93200.0
2005-12-01 11:30:00,51.86,51.88,51.85,51.86,29400.0,41.4411,41.4571,41.4331,41.4411,29400.0
2005-12-01 11:40:00,51.87,51.9,51.86,51.9,34600.0,41.4491,41.473,41.4411,41.473,34600.0
2005-12-01 11:50:00,51.9,51.96,51.89,51.9,69400.0,41.473,41.521,41.465,41.473,69400.0
2005-12-01 12:00:00,51.94,51.97,51.9,51.93,38600.0,41.505,41.529,41.473,41.497,38600.0
2005-12-01 12:10:00,51.93,51.95,51.93,51.95,2700.0,41.497,41.513,41.497,41.513,2700.0
2005-12-01 12:20:00,51.96,51.96,51.94,51.95,7300.0,41.521,41.521,41.505,41.513,7300.0
2005-12-01 12:30:00,51.95,51.97,51.92,51.97,35300.0,41.513,41.529,41.489,41.529,35300.0
2005-12-01 12:40:00,51.94,52.01,51.94,52.01,6400.0,41.505,41.5609,41.505,41.5609,6400.0
2005-12-01 12:50:00,52.01,52.09,52.01,52.02,29200.0,41.5609,41.6249,41.5609,41.5689,29200.0
2005-12-01 13:00:00,52.06,52.07,52.02,52.07,28300.0,41.6009,41.6089,41.5689,41.6089,28300.0
2005-12-01 13:10:00,52.05,52.09,52.02,52.02,13900.0,41.5929,41.6249,41.5689,41.5689,13900.0
2005-12-01 13:20:00,52.03,52.09,52.0,52.09,29700.0,41.5769,41.6249,41.553,41.6249,29700.0
2005-12-01 13:30:00,52.09,52.12,52.08,52.11,21800.0,41.6249,41.6488,41.6169,41.6409,21800.0
2005-12-01 13:40:00,52.11,52.11,52.06,52.07,9700.0,41.6409,41.6409,41.6009,41.6089,9700.0
2005-12-01 13:50:00,52.07,52.07,52.05,52.06,3800.0,41.6089,41.6089,41.5929,41.6009,3800.0
2005-12-01 14:00:00,52.06,52.07,52.03,52.07,16100.0,41.6009,41.6089,41.5769,41.6089,16100.0
2005-12-01 14:10:00,52.07,52.08,52.01,52.03,39300.0,41.6089,41.6169,41.5609,41.5769,39300.0
2005-12-01 14:20:00,52.06,52.07,52.01,52.03,121800.0,41.6009,41.6089,41.5609,41.5769,121800.0
2005-12-01 14:30:00,52.07,52.08,52.04,52.04,8600.0,41.6089,41.6169,41.5849,41.5849,8600.0
2005-12-01 14:40:00,52.02,52.1,52.02,52.08,9100.0,41.5689,41.6329,41.5689,41.6169,9100.0
2005-12-01 14:50:00,52.08,52.1,52.02,52.02,21000.0,41.6169,41.6329,41.5689,41.5689,21000.0
2005-12-01 15:00:00,52.07,52.12,52.07,52.1,3000.0,41.6089,41.6488,41.6089,41.6329,3000.0
2005-12-01 15:10:00,52.1,52.1,52.06,52.06,74300.0,41.6329,41.6329,41.6009,41.6009,74300.0
2005-12-01 15:20:00,52.05,52.1,52.05,52.1,19400.0,41.5929,41.6329,41.5929,41.6329,19400.0
2005-12-01 15:30:00,52.06,52.14,52.06,52.12,55200.0,41.6009,41.6648,41.6009,41.6488,55200.0
2005-12-01 15:40:00,52.1,52.12,52.02,52.11,5500.0,41.6329,41.6488,41.5689,41.6409,5500.0
2005-12-01 15:50:00,52.11,52.11,52.05,52.1,7900.0,41.6409,41.6409,41.5929,41.6329,7900.0
2005-12-01 16:00:00,52.08,52.1,52.05,52.05,3300.0,41.6169,41.6329,41.5929,41.5929,3300.0
2005-12-01 16:10:00,52.05,52.05,52.05,52.05,0.0,41.5929,41.5929,41.5929,41.5929,0.0
2005-12-02 09:30:00,52.09,52.1,52.03,52.08,12400.0,41.6249,41.6329,41.5769,41.6169,12400.0
2005-12-02 09:40:00,52.0,52.07,51.93,52.06,49200.0,41.553,41.6089,41.497,41.6009,49200.0
2005-12-02 09:50:00,52.05,52.08,51.98,52.05,70900.0,41.5929,41.6169,41.537,41.5929,70900.0
2005-12-02 10:00:00,52.04,52.15,52.02,52.13,50100.0,41.5849,41.6728,41.5689,41.6568,50100.0
2005-12-02 10:10:00,52.13,52.16,52.09,52.16,9600.0,41.6568,41.6808,41.6249,41.6808,9600.0
2005-12-02 10:20:00,52.1,52.2,52.1,52.2,7600.0,41.6329,41.7128,41.6329,41.7128,7600.0
2005-12-02 10:30:00,52.21,52.25,52.17,52.19,19700.0,41.7208,41.7527,41.6888,41.7048,19700.0
2005-12-02 10:40:00,52.17,52.19,52.11,52.11,10100.0,41.6888,41.7048,41.6409,41.6409,10100.0
2005-12-02 10:50:00,52.1,52.15,52.1,52.11,8000.0,41.6329,41.6728,41.6329,41.6409,8000.0
2005-12-02 11:00:00,52.13,52.13,52.07,52.1,9500.0,41.6568,41.6568,41.6089,41.6329,9500.0
2005-12-02 11:10:00,52.1,52.1,52.08,52.1,32500.0,41.6329,41.6329,41.6169,41.6329,32500.0
2005-12-02 11:20:00,52.1,52.17,52.1,52.17,59200.0,41.6329,41.6888,41.6329,41.6888,59200.0
2005-12-02 11:30:00,52.15,52.19,52.11,52.17,27800.0,41.6728,41.7048,41.6409,41.6888,27800.0
2005-12-02 11:40:00,52.17,52.17,52.09,52.15,14800.0,41.6888,41.6888,41.6249,41.6728,14800.0
2005-12-02 11:50:00,52.13,52.17,52.13,52.15,1700.0,41.6568,41.6888,41.6568,41.6728,1700.0
2005-12-02 12:00:00,52.15,52.18,52.11,52.16,14900.0,41.6728,41.6968,41.6409,41.6808,14900.0
2005-12-02 12:10:00,52.15,52.16,52.08,52.09,64200.0,41.6728,41.6808,41.6169,41.6249,64200.0
2005-12-02 12:20:00,52.08,52.13,52.07,52.1,36900.0,41.6169,41.6568,41.6089,41.6329,36900.0
2005-12-02 12:30:00,52.05,52.08,52.05,52.06,12900.0,41.5929,41.6169,41.5929,41.6009,12900.0
2005-12-02 12:40:00,52.08,52.08,52.01,52.02,13200.0,41.6169,41.6169,41.5609,41.5689,13200.0
2005-12-02 12:50:00,52.03,52.06,51.97,52.02,64100.0,41.5769,41.6009,41.529,41.5689,64100.0
2005-12-02 13:00:00,52.02,52.03,52.02,52.03,27800.0,41.5689,41.5769,41.5689,41.5769,27800.0
2005-12-02 13:10:00,52.03,52.06,52.03,52.06,53900.0,41.5769,41.6009,41.5769,41.6009,53900.0
2005-12-02 13:20:00,52.06,52.09,52.05,52.06,50800.0,41.6009,41.6249,41.5929,41.6009,50800.0
2005-12-02 13:30:00,52.07,52.08,52.01,52.08,10400.0,41.6089,41.6169,41.5609,41.6169,10400.0
2005-12-02 13:40:00,52.08,52.1,52.08,52.08,3900.0,41.6169,41.6329,41.6169,41.6169,3900.0
2005-12-02 13:50:00,52.09,52.09,52.06,52.07,7000.0,41.6249,41.6249,41.6009,41.6089,7000.0
2005-12-02 14:00:00,52.07,52.1,52.07,52.1,32200.0,41.6089,41.6329,41.6089,41.6329,32200.0
2005-12-02 14:10:00,52.1,52.1,52.06,52.09,1900.0,41.6329,41.6329,41.6009,41.6249,1900.0
2005-12-02 14:20:00,52.08,52.13,52.07,52.09,24800.0,41.6169,41.6568,41.6089,41.6249,24800.0
2005-12-02 14:30:00,52.09,52.13,52.08,52.09,36200.0,41.6249,41.6568,41.6169,41.6249,36200.0
2005-12-02 14:40:00,52.07,52.1,52.02,52.09,50900.0,41.6089,41.6329,41.5689,41.6249,50900.0
2005-12-02 14:50:00,52.09,52.09,52.04,52.06,46400.0,41.6249,41.6249,41.5849,41.6009,46400.0
2005-12-02 15:00:00,52.06,52.06,52.01,52.05,5100.0,41.6009,41.6009,41.5609,41.5929,5100.0
2005-12-02 15:10:00,52.01,52.1,52.01,52.06,38200.0,41.5609,41.6329,41.5609,41.6009,38200.0
2005-12-02 15:20:00,52.06,52.14,52.06,52.13,34800.0,41.6009,41.6648,41.6009,41.6568,34800.0
2005-12-02 15:30:00,52.12,52.18,52.09,52.16,21200.0,41.6488,41.6968,41.6249,41.6808,21200.0
2005-12-02 15:40:00,52.16,52.17,52.13,52.16,20000.0,41.6808,41.6888,41.6568,41.6808,20000.0
2005-12-02 15:50:00,52.16,52.16,52.1,52.11,11700.0,41.6808,41.6808,41.6329,41.6409,11700.0
2005-12-02 16:00:00,52.15,52.15,52.13,52.13,27400.0,41.6728,41.6728,41.6568,41.6568,27400.0
2005-12-02 16:10:00,52.13,52.13,52.13,52.13,0.0,41.6568,41.6568,41.6568,41.6568,0.0
2005-12-05 09:30:00,52.08,52.14,52.05,52.08,53100.0,41.6169,41.6648,41.5929,41.6169,53100.0
2005-12-05 09:40:00,52.0,52.05,52.0,52.04,45700.0,41.553,41.5929,41.553,41.5849,45700.0
2005-12-05 09:50:00,52.02,52.04,51.97,52.04,15000.0,41.5689,41.5849,41.529,41.5849,15000.0
2005-12-05 10:00:00,52.03,52.04,51.93,51.97,5800.0,41.5769,41.5849,41.497,41.529,5800.0
2005-12-05 10:10:00,51.95,51.96,51.87,51.88,7200.0,41.513,41.521,41.4491,41.4571,7200.0
2005-12-05 10:20:00,51.85,51.89,51.81,51.88,8800.0,41.4331,41.465,41.4011,41.4571,8800.0
2005-12-05 10:30:00,51.86,51.88,51.83,51.88,48300.0,41.4411,41.4571,41.4171,41.4571,48300.0
2005-12-05 10:40:00,51.85,51.9,51.82,51.9,6100.0,41.4331,41.473,41.4091,41.473,6100.0
2005-12-05 10:50:00,51.89,51.9,51.77,51.79,1800.0,41.465,41.473,41.3692,41.3851,1800.0
2005-12-05 11:00:00,51.82,51.86,51.8,51.83,3800.0,41.4091,41.4411,41.3931,41.4171,3800.0
2005-12-05 11:10:00,51.87,51.87,51.83,51.85,1300.0,41.4491,41.4491,41.4171,41.4331,1300.0
2005-12-05 11:20:00,51.83,51.91,51.8,51.91,22000.0,41.4171,41.481,41.3931,41.481,22000.0
2005-12-05 11:30:00,51.86,51.89,51.86,51.89,4300.0,41.4411,41.465,41.4411,41.465,4300.0
2005-12-05 11:40:00,51.89,51.9,51.88,51.89,3000.0,41.465,41.473,41.4571,41.465,3000.0
2005-12-05 11:50:00,51.88,51.91,51.87,51.91,4500.0,41.4571,41.481,41.4491,41.481,4500.0
2005-12-05 12:00:00,51.91,51.91,51.85,51.87,15900.0,41.481,41.481,41.4331,41.4491,15900.0
2005-12-05 12:10:00,51.87,51.88,51.84,51.88,4300.0,41.4491,41.4571,41.4251,41.4571,4300.0
2005-12-05 12:20:00,51.85,51.88,51.85,51.86,2800.0,41.4331,41.4571,41.4331,41.4411,2800.0
2005-12-05 12:30:00,51.86,51.93,51.85,51.93,5200.0,41.4411,41.497,41.4331,41.497,5200.0
2005-12-05 12:40:00,51.91,51.96,51.91,51.95,41800.0,41.481,41.521,41.481,41.513,41800.0
2005-12-05 12:50:00,51.91,51.98,51.91,51.97,17400.0,41.481,41.537,41.481,41.529,17400.0
2005-12-05 13:00:00,51.95,51.97,51.9,51.96,4600.0,41.513,41.529,41.473,41.521,4600.0
2005-12-05 13:10:00,51.92,51.96,51.91,51.94,4300.0,41.489,41.521,41.481,41.505,4300.0
2005-12-05 13:20:00,51.9,51.98,51.9,51.98,9600.0,41.473,41.537,41.473,41.537,9600.0
2005-12-05 13:30:00,51.96,51.96,51.93,51.95,13600.0,41.521,41.521,41.497,41.513,13600.0
2005-12-05 13:40:00,51.95,51.96,51.89,51.96,3700.0,41.513,41.521,41.465,41.521,3700.0
2005-12-05 13:50:00,51.95,51.95,51.87,51.87,5000.0,41.513,41.513,41.4491,41.4491,5000.0
2005-12-05 14:00:00,51.92,51.92,51.89,51.89,3300.0,41.489,41.489,41.465,41.465,3300.0
2005-12-05 14:10:00,51.87,51.89,51.8,51.81,59300.0,41.4491,41.465,41.3931,41.4011,59300.0
2005-12-05 14:20:00,51.82,51.86,51.82,51.83,16000.0,41.4091,41.4411,41.4091,41.4171,16000.0
2005-12-05 14:30:00,51.83,51.9,51.82,51.87,31800.0,41.4171,41.473,41.4091,41.4491,31800.0
2005-12-05 14:40:00,51.9,51.94,51.87,51.92,13800.0,41.473,41.505,41.4491,41.489,13800.0
2005-12-05 14:50:00,51.95,51.96,51.88,51.91,14500.0,41.513,41.521,41.4571,41.481,14500.0
2005-12-05 15:00:00,51.93,51.94,51.86,51.89,10600.0,41.497,41.505,41.4411,41.465,10600.0
2005-12-05 15:10:00,51.88,51.9,51.85,51.88,16100.0,41.4571,41.473,41.4331,41.4571,16100.0
2005-12-05 15:20:00,51.9,51.92,51.86,51.89,7800.0,41.473,41.489,41.4411,41.465,7800.0
2005-12-05 15:30:00,51.92,51.97,51.86,51.97,25000.0,41.489,41.529,41.4411,41.529,25000.0
2005-12-05 15:40:00,51.9,51.95,51.9,51.95,19500.0,41.473,41.513,41.473,41.513,19500.0
2005-12-05 15:50:00,51.95,51.98,51.91,51.97,14300.0,41.513,41.537,41.481,41.529,14300.0
2005-12-05 16:00:00,51.91,51.98,51.9,51.9,8100.0,41.481,41.537,41.473,41.473,8100.0
2005-12-05 16:10:00,51.9,51.9,51.9,51.9,0.0,41.473,41.473,41.473,41.473,0.0
2005-12-06 09:30:00,52.07,52.15,52.07,52.14,138400.0,41.6089,41.6728,41.6089,41.6648,138400.0
2005-12-06 09:40:00,52.13,52.15,52.07,52.07,142700.0,41.6568,41.6728,41.6089,41.6089,142700.0
2005-12-06 09:50:00,52.1,52.11,52.05,52.06,169800.0,41.6329,41.6409,41.5929,41.6009,169800.0
2005-12-06 10:00:00,52.12,52.12,52.04,52.11,102400.0,41.6488,41.6488,41.5849,41.6409,102400.0
2005-12-06 10:10:00,52.07,52.07,52.05,52.07,82700.0,41.6089,41.6089,41.5929,41.6089,82700.0
2005-12-06 10:20:00,52.07,52.2,52.07,52.2,218400.0,41.6089,41.7128,41.6089,41.7128,218400.0
2005-12-06 10:30:00,52.19,52.24,52.15,52.19,17900.0,41.7048,41.7447,41.6728,41.7048,17900.0
2005-12-06 10:40:00,52.2,52.2,52.12,52.12,115600.0,41.7128,41.7128,41.6488,41.6488,115600.0
2005-12-06 10:50:00,52.18,52.19,52.13,52.17,316900.0,41.6968,41.7048,41.6568,41.6888,316900.0
2005-12-06 11:00:00,52.18,52.2,52.16,52.18,65200.0,41.6968,41.7128,41.6808,41.6968,65200.0
2005-12-06 11:10:00,52.15,52.16,52.07,52.1,5700.0,41.6728,41.6808,41.6089,41.6329,5700.0
2005-12-06 11:20:00,52.11,52.14,52.08,52.14,18200.0,41.6409,41.6648,41.6169,41.6648,18200.0
2005-12-06 11:30:00,52.14,52.2,52.12,52.16,40700.0,41.6648,41.7128,41.6488,41.6808,40700.0
2005-12-06 11:40:00,52.16,52.2,52.16,52.2,12800.0,41.6808,41.7128,41.6808,41.7128,12800.0
2005-12-06 11:50:00,52.2,52.23,52.17,52.17,29000.0,41.7128,41.7367,41.6888,41.6888,29000.0
2005-12-06 12:00:00,52.21,52.23,52.18,52.23,14600.0,41.7208,41.7367,41.6968,41.7367,14600.0
2005-12-06 12:10:00,52.25,52.34,52.25,52.31,3600.0,41.7527,41.8246,41.7527,41.8007,3600.0
2005-12-06 12:20:00,52.34,52.38,52.33,52.35,38000.0,41.8246,41.8566,41.8167,41.8326,38000.0
2005-12-06 12:30:00,52.35,52.35,52.3,52.34,18400.0,41.8326,41.8326,41.7927,41.8246,18400.0
2005-12-06 12:40:00,52.37,52.37,52.29,52.35,7900.0,41.8486,41.8486,41.7847,41.8326,7900.0
2005-12-06 12:50:00,52.35,52.35,52.28,52.33,41500.0,41.8326,41.8326,41.7767,41.8167,41500.0
2005-12-06 13:00:00,52.33,52.35,52.31,52.34,40300.0,41.8167,41.8326,41.8007,41.8246,40300.0
2005-12-06 13:10:00,52.34,52.35,52.33,52.34,3500.0,41.8246,41.8326,41.8167,41.8246,3500.0
2005-12-06 13:20:00,52.35,52.35,52.3,52.34,30100.0,41.8326,41.8326,41.7927,41.8246,30100.0
2005-12-06 13:30:00,52.31,52.36,52.29,52.32,98200.0,41.8007,41.8406,41.7847,41.8087,98200.0
2005-12-06 13:40:00,52.37,52.37,52.27,52.33,41900.0,41.8486,41.8486,41.7687,41.8167,41900.0
2005-12-06 13:50:00,52.33,52.33,52.32,52.33,4800.0,41.8167,41.8167,41.8087,41.8167,4800.0
2005-12-06 14:00:00,52.33,52.33,52.29,52.29,4300.0,41.8167,41.8167,41.7847,41.7847,4300.0
2005-12-06 14:10:00,52.28,52.32,52.27,52.32,20300.0,41.7767,41.8087,41.7687,41.8087,20300.0
2005-12-06 14:20:00,52.31,52.32,52.28,52.3,17800.0,41.8007,41.8087,41.7767,41.7927,17800.0
2005-12-06 14:30:00,52.3,52.31,52.27,52.3,29300.0,41.7927,41.8007,41.7687,41.7927,29300.0
2005-12-06 14:40:00,52.26,52.32,52.26,52.26,7300.0,41.7607,41.8087,41.7607,41.7607,7300.0
2005-12-06 14:50:00,52.31,52.33,52.26,52.3,36200.0,41.8007,41.8167,41.7607,41.7927,36200.0
2005-12-06 15:00:00,52.29,52.3,52.2,52.2,8100.0,41.7847,41.7927,41.7128,41.7128,8100.0
2005-12-06 15:10:00,52.15,52.15,52.06,52.09,12700.0,41.6728,41.6728,41.6009,41.6249,12700.0
2005-12-06 15:20:00,52.09,52.15,52.07,52.11,27700.0,41.6249,41.6728,41.6089,41.6409,27700.0
2005-12-06 15:30:00,52.11,52.14,52.0,52.0,20100.0,41.6409,41.6648,41.553,41.553,20100.0
2005-12-06 15:40:00,52.01,52.05,51.98,52.04,34600.0,41.5609,41.5929,41.537,41.5849,34600.0
2005-12-06 15:50:00,52.05,52.05,51.99,52.02,36700.0,41.5929,41.5929,41.545,41.5689,36700.0
2005-12-06 16:00:00,52.06,52.06,52.06,52.06,700.0,41.6009,41.6009,41.6009,41.6009,700.0
2005-12-06 16:10:00,52.06,52.06,52.06,52.06,0.0,41.6009,41.6009,41.6009,41.6009,0.0
2005-12-07 09:30:00,52.06,52.11,51.95,52.04,21100.0,41.6009,41.6409,41.513,41.5849,21100.0
2005-12-07 09:40:00,52.03,52.03,51.88,51.88,12600.0,41.5769,41.5769,41.4571,41.4571,12600.0
2005-12-07 09:50:00,51.94,51.96,51.93,51.95,3400.0,41.505,41.521,41.497,41.513,3400.0
2005-12-07 10:00:00,51.96,52.04,51.94,52.03,48200.0,41.521,41.5849,41.505,41.5769,48200.0
2005-12-07 10:10:00,52.02,52.04,51.95,51.95,77200.0,41.5689,41.5849,41.513,41.513,77200.0
2005-12-07 10:20:00,51.95,51.98,51.94,51.96,15400.0,41.513,41.537,41.505,41.521,15400.0
2005-12-07 10:30:00,52.0,52.06,52.0,52.02,20600.0,41.553,41.6009,41.553,41.5689,20600.0
2005-12-07 10:40:00,52.02,52.06,51.99,52.02,25800.0,41.5689,41.6009,41.545,41.5689,25800.0
2005-12-07 10:50:00,52.01,52.01,51.88,51.88,18100.0,41.5609,41.5609,41.4571,41.4571,18100.0
2005-12-07 11:00:00,51.89,51.89,51.87,51.88,2600.0,41.465,41.465,41.4491,41.4571,2600.0
2005-12-07 11:10:00,51.86,51.89,51.84,51.84,41400.0,41.4411,41.465,41.4251,41.4251,41400.0
2005-12-07 11:20:00,51.85,51.89,51.84,51.88,11500.0,41.4331,41.465,41.4251,41.4571,11500.0
2005-12-07 11:30:00,51.87,51.95,51.87,51.91,9700.0,41.4491,41.513,41.4491,41.481,9700.0
2005-12-07 11:40:00,51.92,51.93,51.92,51.93,5400.0,41.489,41.497,41.489,41.497,5400.0
2005-12-07 11:50:00,51.93,51.96,51.9,51.93,18800.0,41.497,41.521,41.473,41.497,18800.0
2005-12-07 12:00:00,51.91,51.92,51.88,51.9,6100.0,41.481,41.489,41.4571,41.473,6100.0
2005-12-07 12:10:00,51.93,51.94,51.84,51.86,9200.0,41.497,41.505,41.4251,41.4411,9200.0
2005-12-07 12:20:00,51.86,51.93,51.86,51.93,3400.0,41.4411,41.497,41.4411,41.497,3400.0
2005-12-07 12:30:00,51.91,51.93,51.9,51.92,35300.0,41.481,41.497,41.473,41.489,35300.0
2005-12-07 12:40:00,51.92,51.96,51.92,51.95,23500.0,41.489,41.521,41.489,41.513,23500.0
2005-12-07 12:50:00,51.95,51.98,51.92,51.95,32400.0,41.513,41.537,41.489,41.513,32400.0
2005-12-07 13:00:00,51.95,51.96,51.88,51.88,8500.0,41.513,41.521,41.4571,41.4571,8500.0
2005-12-07 13:10:00,51.91,51.93,51.87,51.87,900.0,41.481,41.497,41.4491,41.4491,900.0
2005-12-07 13:20:00,51.92,51.92,51.78,51.8,6300.0,41.489,41.489,41.3771,41.3931,6300.0
2005-12-07 13:30:00,51.75,51.78,51.74,51.78,6800.0,41.3532,41.3771,41.3452,41.3771,6800.0
2005-12-07 13:40:00,51.76,51.8,51.75,51.8,8500.0,41.3612,41.3931,41.3532,41.3931,8500.0
2005-12-07 13:50:00,51.77,51.82,51.72,51.72,39400.0,41.3692,41.4091,41.3292,41.3292,39400.0
2005-12-07 14:00:00,51.72,51.75,51.65,51.75,53000.0,41.3292,41.3532,41.2733,41.3532,53000.0
2005-12-07 14:10:00,51.75,51.77,51.71,51.71,26800.0,41.3532,41.3692,41.3212,41.3212,26800.0
2005-12-07 14:20:00,51.73,51.75,51.68,51.72,80000.0,41.3372,41.3532,41.2972,41.3292,80000.0
2005-12-07 14:30:00,51.63,51.74,51.63,51.72,60700.0,41.2573,41.3452,41.2573,41.3292,60700.0
2005-12-07 14:40:00,51.7,51.78,51.7,51.78,31700.0,41.3132,41.3771,41.3132,41.3771,31700.0
2005-12-07 14:50:00,51.76,51.77,51.67,51.67,84500.0,41.3612,41.3692,41.2892,41.2892,84500.0
2005-12-07 15:00:00,51.64,51.7,51.64,51.7,40100.0,41.2653,41.3132,41.2653,41.3132,40100.0
2005-12-07 15:10:00,51.71,51.71,51.65,51.66,10600.0,41.3212,41.3212,41.2733,41.2813,10600.0
2005-12-07 15:20:00,51.65,51.76,51.64,51.75,49000.0,41.2733,41.3612,41.2653,41.3532,49000.0
2005-12-07 15:30:00,51.76,51.76,51.66,51.68,42500.0,41.3612,41.3612,41.2813,41.2972,42500.0
2005-12-07 15:40:00,51.69,51.78,51.68,51.77,13400.0,41.3052,41.3771,41.2972,41.3692,13400.0
2005-12-07 15:50:00,51.77,51.87,51.75,51.85,48400.0,41.3692,41.4491,41.3532,41.4331,48400.0
2005-12-07 16:00:00,51.85,51.85,51.85,51.85,0.0,41.4331,41.4331,41.4331,41.4331,0.0
2005-12-07 16:10:00,51.85,51.85,51.85,51.85,0.0,41.4331,41.4331,41.4331,41.4331,0.0
2005-12-08 09:30:00,51.74,51.9,51.73,51.73,13100.0,41.3452,41.473,41.3372,41.3372,13100.0
2005-12-08 09:40:00,51.72,51.81,51.7,51.81,4500.0,41.3292,41.4011,41.3132,41.4011,4500.0
2005-12-08 09:50:00,51.77,51.77,51.65,51.73,32700.0,41.3692,41.3692,41.2733,41.3372,32700.0
2005-12-08 10:00:00,51.74,51.77,51.7,51.72,30600.0,41.3452,41.3692,41.3132,41.3292,30600.0
2005-12-08 10:10:00,51.73,51.75,51.69,51.69,2300.0,41.3372,41.3532,41.3052,41.3052,2300.0
2005-12-08 10:20:00,51.74,51.79,51.7,51.7,5600.0,41.3452,41.3851,41.3132,41.3132,5600.0
2005-12-08 10:30:00,51.72,51.78,51.72,51.75,5300.0,41.3292,41.3771,41.3292,41.3532,5300.0
2005-12-08 10:40:00,51.75,51.87,51.75,51.86,11100.0,41.3532,41.4491,41.3532,41.4411,11100.0
2005-12-08 10:50:00,51.86,51.9,51.78,51.89,29300.0,41.4411,41.473,41.3771,41.465,29300.0
2005-12-08 11:00:00,51.92,51.99,51.92,51.96,7300.0,41.489,41.545,41.489,41.521,7300.0
2005-12-08 11:10:00,51.99,51.99,51.95,51.97,2900.0,41.545,41.545,41.513,41.529,2900.0
2005-12-08 11:20:00,51.97,51.99,51.96,51.98,3000.0,41.529,41.545,41.521,41.537,3000.0
2005-12-08 11:30:00,51.97,52.09,51.97,52.04,8700.0,41.529,41.6249,41.529,41.5849,8700.0
2005-12-08 11:40:00,52.04,52.05,52.01,52.01,5000.0,41.5849,41.5929,41.5609,41.5609,5000.0
2005-12-08 11:50:00,52.01,52.03,51.96,52.03,54600.0,41.5609,41.5769,41.521,41.5769,54600.0
2005-12-08 12:00:00,52.04,52.04,52.0,52.0,3500.0,41.5849,41.5849,41.553,41.553,3500.0
2005-12-08 12:10:00,52.0,52.01,51.99,52.01,2300.0,41.553,41.5609,41.545,41.5609,2300.0
2005-12-08 12:20:00,51.96,52.0,51.96,51.96,27300.0,41.521,41.553,41.521,41.521,27300.0
2005-12-08 12:30:00,51.98,51.98,51.92,51.96,29800.0,41.537,41.537,41.489,41.521,29800.0
2005-12-08 12:40:00,51.92,51.97,51.88,51.92,13300.0,41.489,41.529,41.4571,41.489,13300.0
2005-12-08 12:50:00,51.9,51.92,51.85,51.88,6200.0,41.473,41.489,41.4331,41.4571,6200.0
2005-12-08 13:00:00,51.85,51.85,51.79,51.8,5400.0,41.4331,41.4331,41.3851,41.3931,5400.0
2005-12-08 13:10:00,51.75,51.78,51.72,51.78,6400.0,41.3532,41.3771,41.3292,41.3771,6400.0
2005-12-08 13:20:00,51.77,51.79,51.73,51.73,6200.0,41.3692,41.3851,41.3372,41.3372,6200.0
2005-12-08 13:30:00,51.72,51.83,51.72,51.78,16300.0,41.3292,41.4171,41.3292,41.3771,16300.0
2005-12-08 13:40:00,51.75,51.79,51.73,51.73,1900.0,41.3532,41.3851,41.3372,41.3372,1900.0
2005-12-08 13:50:00,51.73,51.78,51.69,51.76,13900.0,41.3372,41.3771,41.3052,41.3612,13900.0
2005-12-08 14:00:00,51.76,51.77,51.72,51.76,22600.0,41.3612,41.3692,41.3292,41.3612,22600.0
2005-12-08 14:10:00,51.73,51.73,51.59,51.6,76500.0,41.3372,41.3372,41.2253,41.2333,76500.0
2005-12-08 14:20:00,51.6,51.65,51.57,51.61,9600.0,41.2333,41.2733,41.2093,41.2413,9600.0
2005-12-08 14:30:00,51.61,51.61,51.5,51.59,11900.0,41.2413,41.2413,41.1534,41.2253,11900.0
2005-12-08 14:40:00,51.58,51.65,51.55,51.56,15300.0,41.2173,41.2733,41.1934,41.2013,15300.0
2005-12-08 14:50:00,51.57,51.63,51.55,51.6,4400.0,41.2093,41.2573,41.1934,41.2333,4400.0
2005-12-08 15:00:00,51.6,51.71,51.6,51.66,7000.0,41.2333,41.3212,41.2333,41.2813,7000.0
2005-12-08 15:10:00,51.63,51.65,51.59,51.65,22700.0,41.2573,41.2733,41.2253,41.2733,22700.0
2005-12-08 15:20:00,51.63,51.69,51.58,51.69,9500.0,41.2573,41.3052,41.2173,41.3052,9500.0
2005-12-08 15:30:00,51.68,51.76,51.62,51.74,69000.0,41.2972,41.3612,41.2493,41.3452,69000.0
2005-12-08 15:40:00,51.7,51.79,51.7,51.72,53100.0,41.3132,41.3851,41.3132,41.3292,53100.0
2005-12-08 15:50:00,51.71,51.76,51.69,51.76,33200.0,41.3212,41.3612,41.3052,41.3612,33200.0
2005-12-08 16:00:00,51.74,51.74,51.68,51.68,55800.0,41.3452,41.3452,41.2972,41.2972,55800.0
2005-12-08 16:10:00,51.75,51.75,51.75,51.75,200.0,41.3532,41.3532,41.3532,41.3532,200.0
2005-12-09 09:30:00,51.9,51.9,51.85,51.88,76300.0,41.473,41.473,41.4331,41.4571,76300.0
2005-12-09 09:40:00,51.89,51.89,51.82,51.87,3700.0,41.465,41.465,41.4091,41.4491,3700.0
2005-12-09 09:50:00,51.89,51.89,51.76,51.76,26800.0,41.465,41.465,41.3612,41.3612,26800.0
2005-12-09 10:00:00,51.82,51.82,51.75,51.79,2400.0,41.4091,41.4091,41.3532,41.3851,2400.0
2005-12-09 10:10:00,51.76,51.8,51.73,51.76,7700.0,41.3612,41.3931,41.3372,41.3612,7700.0
2005-12-09 10:20:00,51.76,51.76,51.65,51.65,37000.0,41.3612,41.3612,41.2733,41.2733,37000.0
2005-12-09 10:30:00,51.65,51.69,51.64,51.69,20300.0,41.2733,41.3052,41.2653,41.3052,20300.0
2005-12-09 10:40:00,51.69,51.72,51.65,51.72,13400.0,41.3052,41.3292,41.2733,41.3292,13400.0
2005-12-09 10:50:00,51.69,51.74,51.69,51.73,42600.0,41.3052,41.3452,41.3052,41.3372,42600.0
2005-12-09 11:00:00,51.71,51.84,51.71,51.82,7800.0,41.3212,41.4251,41.3212,41.4091,7800.0
2005-12-09 11:10:00,51.83,51.84,51.8,51.8,22500.0,41.4171,41.4251,41.3931,41.3931,22500.0
2005-12-09 11:20:00,51.77,51.78,51.74,51.74,6800.0,41.3692,41.3771,41.3452,41.3452,6800.0
2005-12-09 11:30:00,51.76,51.8,51.76,51.78,15000.0,41.3612,41.3931,41.3612,41.3771,15000.0
2005-12-09 11:40:00,51.79,51.79,51.76,51.76,9200.0,41.3851,41.3851,41.3612,41.3612,9200.0
2005-12-09 11:50:00,51.77,51.77,51.69,51.7,10100.0,41.3692,41.3692,41.3052,41.3132,10100.0
2005-12-09 12:00:00,51.67,51.72,51.66,51.72,8800.0,41.2892,41.3292,41.2813,41.3292,8800.0
2005-12-09 12:10:00,51.76,51.82,51.75,51.82,8900.0,41.3612,41.4091,41.3532,41.4091,8900.0
2005-12-09 12:20:00,51.81,51.81,51.76,51.76,12100.0,41.4011,41.4011,41.3612,41.3612,12100.0
2005-12-09 12:30:00,51.74,51.8,51.74,51.75,9200.0,41.3452,41.3931,41.3452,41.3532,9200.0
2005-12-09 12:40:00,51.78,51.82,51.78,51.82,3500.0,41.3771,41.4091,41.3771,41.4091,3500.0
2005-12-09 12:50:00,51.81,51.86,51.75,51.83,3000.0,41.4011,41.4411,41.3532,41.4171,3000.0
2005-12-09 13:00:00,51.87,51.9,51.84,51.86,7200.0,41.4491,41.473,41.4251,41.4411,7200.0
2005-12-09 13:10:00,51.8,51.87,51.8,51.85,19900.0,41.3931,41.4491,41.3931,41.4331,19900.0
2005-12-09 13:20:00,51.84,51.88,51.82,51.82,10400.0,41.4251,41.4571,41.4091,41.4091,10400.0
2005-12-09 13:30:00,51.86,51.93,51.84,51.91,19200.0,41.4411,41.497,41.4251,41.481,19200.0
2005-12-09 13:40:00,51.91,51.96,51.91,51.93,3100.0,41.481,41.521,41.481,41.497,3100.0
2005-12-09 13:50:00,51.93,51.97,51.9,51.9,9100.0,41.497,41.529,41.473,41.473,9100.0
2005-12-09 14:00:00,51.92,51.96,51.9,51.94,3900.0,41.489,41.521,41.473,41.505,3900.0
2005-12-09 14:10:00,51.94,51.97,51.92,51.97,10000.0,41.505,41.529,41.489,41.529,10000.0
2005-12-09 14:20:00,52.0,52.03,51.97,52.02,6400.0,41.553,41.5769,41.529,41.5689,6400.0
2005-12-09 14:30:00,52.02,52.03,51.97,52.0,50800.0,41.5689,41.5769,41.529,41.553,50800.0
2005-12-09 14:40:00,52.0,52.02,51.97,52.02,5500.0,41.553,41.5689,41.529,41.5689,5500.0
2005-12-09 14:50:00,52.04,52.05,51.98,51.98,7400.0,41.5849,41.5929,41.537,41.537,7400.0
2005-12-09 15:00:00,52.02,52.02,51.94,51.97,8700.0,41.5689,41.5689,41.505,41.529,8700.0
2005-12-09 15:10:00,51.93,51.99,51.88,51.99,5800.0,41.497,41.545,41.4571,41.545,5800.0
2005-12-09 15:20:00,51.99,52.0,51.95,51.99,7700.0,41.545,41.553,41.513,41.545,7700.0
2005-12-09 15:30:00,52.01,52.02,51.96,51.98,14600.0,41.5609,41.5689,41.521,41.537,14600.0
2005-12-09 15:40:00,51.95,52.0,51.92,52.0,18400.0,41.513,41.553,41.489,41.553,18400.0
2005-12-09 15:50:00,51.97,51.98,51.87,51.93,7300.0,41.529,41.537,41.4491,41.497,7300.0
2005-12-09 16:00:00,51.97,51.97,51.97,51.97,300.0,41.529,41.529,41.529,41.529,300.0
2005-12-09 16:10:00,51.97,51.97,51.97,51.97,0.0,41.529,41.529,41.529,41.529,0.0
2005-12-12 09:30:00,52.17,52.17,52.03,52.14,44500.0,41.6888,41.6888,41.5769,41.6648,44500.0
2005-12-12 09:40:00,52.14,52.15,52.08,52.14,100400.0,41.6648,41.6728,41.6169,41.6648,100400.0
2005-12-12 09:50:00,52.16,52.16,52.05,52.06,14600.0,41.6808,41.6808,41.5929,41.6009,14600.0
2005-12-12 10:00:00,52.06,52.08,52.02,52.08,107400.0,41.6009,41.6169,41.5689,41.6169,107400.0
2005-12-12 10:10:00,52.04,52.1,52.0,52.1,20700.0,41.5849,41.6329,41.553,41.6329,20700.0
2005-12-12 10:20:00,52.06,52.14,52.05,52.11,123400.0,41.6009,41.6648,41.5929,41.6409,123400.0
2005-12-12 10:30:00,52.09,52.1,52.05,52.1,14900.0,41.6249,41.6329,41.5929,41.6329,14900.0
2005-12-12 10:40:00,52.07,52.11,52.01,52.07,13800.0,41.6089,41.6409,41.5609,41.6089,13800.0
2005-12-12 10:50:00,52.11,52.11,52.08,52.11,13900.0,41.6409,41.6409,41.6169,41.6409,13900.0
2005-12-12 11:00:00,52.1,52.11,52.06,52.09,11800.0,41.6329,41.6409,41.6009,41.6249,11800.0
2005-12-12 11:10:00,52.09,52.16,52.06,52.06,78800.0,41.6249,41.6808,41.6009,41.6009,78800.0
2005-12-12 11:20:00,52.08,52.08,52.05,52.06,19700.0,41.6169,41.6169,41.5929,41.6009,19700.0
2005-12-12 11:30:00,52.05,52.12,52.05,52.11,65200.0,41.5929,41.6488,41.5929,41.6409,65200.0
2005-12-12 11:40:00,52.05,52.11,52.05,52.07,70000.0,41.5929,41.6409,41.5929,41.6089,70000.0
2005-12-12 11:50:00,52.05,52.07,52.03,52.03,57400.0,41.5929,41.6089,41.5769,41.5769,57400.0
2005-12-12 12:00:00,52.05,52.07,52.0,52.0,16500.0,41.5929,41.6089,41.553,41.553,16500.0
2005-12-12 12:10:00,52.01,52.05,52.0,52.0,10500.0,41.5609,41.5929,41.553,41.553,10500.0
2005-12-12 12:20:00,52.02,52.03,51.97,52.0,15800.0,41.5689,41.5769,41.529,41.553,15800.0
2005-12-12 12:30:00,51.97,51.97,51.92,51.94,11200.0,41.529,41.529,41.489,41.505,11200.0
2005-12-12 12:40:00,51.96,51.96,51.88,51.88,9300.0,41.521,41.521,41.4571,41.4571,9300.0
2005-12-12 12:50:00,51.9,51.93,51.88,51.9,27000.0,41.473,41.497,41.4571,41.473,27000.0
2005-12-12 13:00:00,51.89,51.93,51.83,51.86,20800.0,41.465,41.497,41.4171,41.4411,20800.0
2005-12-12 13:10:00,51.86,51.9,51.83,51.9,4500.0,41.4411,41.473,41.4171,41.473,4500.0
2005-12-12 13:20:00,51.85,51.91,51.85,51.9,8700.0,41.4331,41.481,41.4331,41.473,8700.0
2005-12-12 13:30:00,51.87,51.91,51.85,51.88,12500.0,41.4491,41.481,41.4331,41.4571,12500.0
2005-12-12 13:40:00,51.84,51.91,51.84,51.87,4400.0,41.4251,41.481,41.4251,41.4491,4400.0
2005-12-12 13:50:00,51.87,51.88,51.84,51.85,112000.0,41.4491,41.4571,41.4251,41.4331,112000.0
2005-12-12 14:00:00,51.9,51.92,51.89,51.92,5200.0,41.473,41.489,41.465,41.489,5200.0
2005-12-12 14:10:00,51.93,51.96,51.87,51.9,32000.0,41.497,41.521,41.4491,41.473,32000.0
2005-12-12 14:20:00,51.9,51.95,51.86,51.95,15200.0,41.473,41.513,41.4411,41.513,15200.0
2005-12-12 14:30:00,51.95,51.95,51.89,51.94,12800.0,41.513,41.513,41.465,41.505,12800.0
2005-12-12 14:40:00,51.97,52.03,51.95,51.97,31500.0,41.529,41.5769,41.513,41.529,31500.0
2005-12-12 14:50:00,52.0,52.03,51.98,52.03,20400.0,41.553,41.5769,41.537,41.5769,20400.0
2005-12-12 15:00:00,52.03,52.03,51.97,51.97,40800.0,41.5769,41.5769,41.529,41.529,40800.0
2005-12-12 15:10:00,52.01,52.05,51.97,52.03,30200.0,41.5609,41.5929,41.529,41.5769,30200.0
2005-12-12 15:20:00,52.04,52.07,51.97,51.97,30600.0,41.5849,41.6089,41.529,41.529,30600.0
2005-12-12 15:30:00,51.98,52.06,51.98,52.01,23100.0,41.537,41.6009,41.537,41.5609,23100.0
2005-12-12 15:40:00,51.97,52.07,51.97,52.02,22100.0,41.529,41.6089,41.529,41.5689,22100.0
2005-12-12 15:50:00,52.02,52.05,51.97,51.99,46400.0,41.5689,41.5929,41.529,41.545,46400.0
2005-12-12 16:00:00,51.99,51.99,51.99,51.99,0.0,41.545,41.545,41.545,41.545,0.0
2005-12-12 16:10:00,51.99,51.99,51.99,51.99,0.0,41.545,41.545,41.545,41.545,0.0
2005-12-13 09:30:00,51.89,52.03,51.89,51.94,36700.0,41.465,41.5769,41.465,41.505,36700.0
2005-12-13 09:40:00,51.93,51.97,51.88,51.93,7300.0,41.497,41.529,41.4571,41.497,7300.0
2005-12-13 09:50:00,51.97,51.97,51.92,51.94,6300.0,41.529,41.529,41.489,41.505,6300.0
2005-12-13 10:00:00,51.98,52.0,51.97,51.97,6000.0,41.537,41.553,41.529,41.529,6000.0
2005-12-13 10:10:00,51.96,52.03,51.94,52.0,9800.0,41.521,41.5769,41.505,41.553,9800.0
2005-12-13 10:20:00,52.0,52.01,51.94,51.98,13300.0,41.553,41.5609,41.505,41.537,13300.0
2005-12-13 10:30:00,51.98,51.99,51.93,51.99,61700.0,41.537,41.545,41.497,41.545,61700.0
2005-12-13 10:40:00,52.0,52.0,51.95,51.96,27500.0,41.553,41.553,41.513,41.521,27500.0
2005-12-13 10:50:00,51.96,51.98,51.93,51.95,61200.0,41.521,41.537,41.497,41.513,61200.0
2005-12-13 11:00:00,51.97,51.99,51.95,51.98,2900.0,41.529,41.545,41.513,41.537,2900.0
2005-12-13 11:10:00,51.98,51.98,51.92,51.96,13500.0,41.537,41.537,41.489,41.521,13500.0
2005-12-13 11:20:00,51.96,51.97,51.94,51.94,236000.0,41.521,41.529,41.505,41.505,236000.0
2005-12-13 11:30:00,51.94,51.95,51.93,51.94,1751600.0,41.505,41.513,41.497,41.505,1751600.0
2005-12-13 11:40:00,51.95,52.0,51.93,51.98,179900.0,41.513,41.553,41.497,41.537,179900.0
2005-12-13 11:50:00,51.98,51.98,51.96,51.97,139700.0,41.537,41.537,41.521,41.529,139700.0
2005-12-13 12:00:00,51.96,51.97,51.96,51.97,163500.0,41.521,41.529,41.521,41.529,163500.0
2005-12-13 12:10:00,51.97,52.04,51.96,51.99,210300.0,41.529,41.5849,41.521,41.545,210300.0
2005-12-13 12:20:00,51.97,52.0,51.95,51.97,154900.0,41.529,41.553,41.513,41.529,154900.0
2005-12-13 12:30:00,52.0,52.01,51.95,52.0,9500.0,41.553,41.5609,41.513,41.553,9500.0
2005-12-13 12:40:00,52.0,52.0,51.96,52.0,5700.0,41.553,41.553,41.521,41.553,5700.0
2005-12-13 12:50:00,51.99,51.99,51.99,51.99,2000.0,41.545,41.545,41.545,41.545,2000.0
2005-12-13 13:00:00,51.96,51.99,51.95,51.99,29100.0,41.521,41.545,41.513,41.545,29100.0
2005-12-13 13:10:00,51.99,52.02,51.99,52.01,6800.0,41.545,41.5689,41.545,41.5609,6800.0
2005-12-13 13:20:00,52.0,52.01,51.97,52.01,16500.0,41.553,41.5609,41.529,41.5609,16500.0
2005-12-13 13:30:00,51.99,52.01,51.99,52.0,12300.0,41.545,41.5609,41.545,41.553,12300.0
2005-12-13 13:40:00,52.0,52.02,51.99,52.01,29000.0,41.553,41.5689,41.545,41.5609,29000.0
2005-12-13 13:50:00,52.0,52.0,51.96,51.99,3500.0,41.553,41.553,41.521,41.545,3500.0
2005-12-13 14:00:00,51.97,51.97,51.91,51.95,12900.0,41.529,41.529,41.481,41.513,12900.0
2005-12-13 14:10:00,51.95,52.11,51.93,52.11,61300.0,41.513,41.6409,41.497,41.6409,61300.0
2005-12-13 14:20:00,52.11,52.3,52.11,52.2,221800.0,41.6409,41.7927,41.6409,41.7128,221800.0
2005-12-13 14:30:00,52.21,52.26,52.15,52.23,136100.0,41.7208,41.7607,41.6728,41.7367,136100.0
2005-12-13 14:40:00,52.23,52.3,52.21,52.27,8300.0,41.7367,41.7927,41.7208,41.7687,8300.0
2005-12-13 14:50:00,52.25,52.39,52.25,52.32,14000.0,41.7527,41.8646,41.7527,41.8087,14000.0
2005-12-13 15:00:00,52.32,52.32,52.18,52.21,64900.0,41.8087,41.8087,41.6968,41.7208,64900.0
2005-12-13 15:10:00,52.24,52.25,52.17,52.25,17700.0,41.7447,41.7527,41.6888,41.7527,17700.0
2005-12-13 15:20:00,52.25,52.25,52.12,52.13,70000.0,41.7527,41.7527,41.6488,41.6568,70000.0
2005-12-13 15:30:00,52.13,52.22,52.13,52.21,59100.0,41.6568,41.7288,41.6568,41.7208,59100.0
2005-12-13 15:40:00,52.2,52.25,52.16,52.2,34700.0,41.7128,41.7527,41.6808,41.7128,34700.0
2005-12-13 15:50:00,52.2,52.2,52.1,52.17,43700.0,41.7128,41.7128,41.6329,41.6888,43700.0
2005-12-13 16:00:00,52.14,52.18,52.14,52.18,37600.0,41.6648,41.6968,41.6648,41.6968,37600.0
2005-12-13 16:10:00,52.18,52.18,52.18,52.18,0.0,41.6968,41.6968,41.6968,41.6968,0.0
2005-12-14 09:30:00,51.52,52.3,51.52,52.3,15400.0,41.1694,41.7927,41.1694,41.7927,15400.0
2005-12-14 09:40:00,52.34,52.35,52.3,52.35,42500.0,41.8246,41.8326,41.7927,41.8326,42500.0
2005-12-14 09:50:00,52.31,52.32,52.21,52.21,82400.0,41.8007,41.8087,41.7208,41.7208,82400.0
2005-12-14 10:00:00,52.24,52.32,52.23,52.25,37800.0,41.7447,41.8087,41.7367,41.7527,37800.0
2005-12-14 10:10:00,52.25,52.3,52.23,52.25,35700.0,41.7527,41.7927,41.7367,41.7527,35700.0
2005-12-14 10:20:00,52.26,52.29,52.23,52.28,8700.0,41.7607,41.7847,41.7367,41.7767,8700.0
2005-12-14 10:30:00,52.24,52.35,52.23,52.3,146800.0,41.7447,41.8326,41.7367,41.7927,146800.0
2005-12-14 10:40:00,52.3,52.3,52.21,52.21,44500.0,41.7927,41.7927,41.7208,41.7208,44500.0
2005-12-14 10:50:00,52.22,52.28,52.2,52.2,90100.0,41.7288,41.7767,41.7128,41.7128,90100.0
2005-12-14 11:00:00,52.21,52.22,52.13,52.14,27400.0,41.7208,41.7288,41.6568,41.6648,27400.0
2005-12-14 11:10:00,52.15,52.17,52.14,52.17,25200.0,41.6728,41.6888,41.6648,41.6888,25200.0
2005-12-14 11:20:00,52.17,52.2,52.15,52.16,26400.0,41.6888,41.7128,41.6728,41.6808,26400.0
2005-12-14 11:30:00,52.16,52.17,52.12,52.12,13800.0,41.6808,41.6888,41.6488,41.6488,13800.0
2005-12-14 11:40:00,52.13,52.22,52.13,52.22,12600.0,41.6568,41.7288,41.6568,41.7288,12600.0
2005-12-14 11:50:00,52.22,52.25,52.17,52.18,4800.0,41.7288,41.7527,41.6888,41.6968,4800.0
2005-12-14 12:00:00,52.18,52.21,52.15,52.2,18900.0,41.6968,41.7208,41.6728,41.7128,18900.0
2005-12-14 12:10:00,52.19,52.21,52.18,52.19,5600.0,41.7048,41.7208,41.6968,41.7048,5600.0
2005-12-14 12:20:00,52.21,52.24,52.19,52.21,33300.0,41.7208,41.7447,41.7048,41.7208,33300.0
2005-12-14 12:30:00,52.22,52.22,52.18,52.2,3500.0,41.7288,41.7288,41.6968,41.7128,3500.0
2005-12-14 12:40:00,52.19,52.21,52.17,52.2,222300.0,41.7048,41.7208,41.6888,41.7128,222300.0
2005-12-14 12:50:00,52.2,52.25,51.22,52.25,11000.0,41.7128,41.7527,40.9297,41.7527,11000.0
2005-12-14 13:00:00,52.25,52.28,52.22,52.28,41300.0,41.7527,41.7767,41.7288,41.7767,41300.0
2005-12-14 13:10:00,52.29,52.29,52.24,52.26,20800.0,41.7847,41.7847,41.7447,41.7607,20800.0
2005-12-14 13:20:00,52.25,52.33,52.25,52.32,77700.0,41.7527,41.8167,41.7527,41.8087,77700.0
2005-12-14 13:30:00,52.29,52.35,52.29,52.35,14300.0,41.7847,41.8326,41.7847,41.8326,14300.0
2005-12-14 13:40:00,52.35,52.43,52.34,52.43,24300.0,41.8326,41.8966,41.8246,41.8966,24300.0
2005-12-14 13:50:00,52.43,52.5,52.43,52.44,11600.0,41.8966,41.9525,41.8966,41.9046,11600.0
2005-12-14 14:00:00,52.44,52.48,52.42,52.48,25500.0,41.9046,41.9365,41.8886,41.9365,25500.0
2005-12-14 14:10:00,52.45,52.45,52.42,52.43,28800.0,41.9125,41.9125,41.8886,41.8966,28800.0
2005-12-14 14:20:00,52.44,52.46,52.42,52.43,10600.0,41.9046,41.9205,41.8886,41.8966,10600.0
2005-12-14 14:30:00,52.43,52.43,52.4,52.41,4800.0,41.8966,41.8966,41.8726,41.8806,4800.0
2005-12-14 14:40:00,52.4,52.43,52.36,52.37,21200.0,41.8726,41.8966,41.8406,41.8486,21200.0
2005-12-14 14:50:00,52.36,52.38,52.33,52.36,34300.0,41.8406,41.8566,41.8167,41.8406,34300.0
2005-12-14 15:00:00,52.37,52.38,52.3,52.38,50500.0,41.8486,41.8566,41.7927,41.8566,50500.0
2005-12-14 15:10:00,52.38,52.41,52.33,52.41,10800.0,41.8566,41.8806,41.8167,41.8806,10800.0
2005-12-14 15:20:00,52.37,52.37,52.35,52.36,34200.0,41.8486,41.8486,41.8326,41.8406,34200.0
2005-12-14 15:30:00,52.38,52.4,52.33,52.37,17300.0,41.8566,41.8726,41.8167,41.8486,17300.0
2005-12-14 15:40:00,52.37,52.37,52.29,52.31,26600.0,41.8486,41.8486,41.7847,41.8007,26600.0
2005-12-14 15:50:00,52.34,52.37,52.27,52.28,352600.0,41.8246,41.8486,41.7687,41.7767,352600.0
2005-12-14 16:00:00,52.37,52.37,52.37,52.37,300.0,41.8486,41.8486,41.8486,41.8486,300.0
2005-12-14 16:10:00,52.37,52.37,52.37,52.37,5500.0,41.8486,41.8486,41.8486,41.8486,5500.0
2005-12-15 09:30:00,52.41,52.43,52.37,52.43,46900.0,41.8806,41.8966,41.8486,41.8966,46900.0
2005-12-15 09:40:00,52.41,52.47,52.39,52.39,31700.0,41.8806,41.9285,41.8646,41.8646,31700.0
2005-12-15 09:50:00,52.38,52.45,52.36,52.39,553600.0,41.8566,41.9125,41.8406,41.8646,553600.0
2005-12-15 10:00:00,52.36,52.42,52.25,52.29,92700.0,41.8406,41.8886,41.7527,41.7847,92700.0
2005-12-15 10:10:00,52.31,52.31,52.1,52.16,20700.0,41.8007,41.8007,41.6329,41.6808,20700.0
2005-12-15 10:20:00,52.2,52.21,52.14,52.17,13100.0,41.7128,41.7208,41.6648,41.6888,13100.0
2005-12-15 10:30:00,52.19,52.21,52.13,52.16,3000.0,41.7048,41.7208,41.6568,41.6808,3000.0
2005-12-15 10:40:00,52.16,52.2,52.16,52.2,4900.0,41.6808,41.7128,41.6808,41.7128,4900.0
2005-12-15 10:50:00,52.2,52.2,52.14,52.17,12600.0,41.7128,41.7128,41.6648,41.6888,12600.0
2005-12-15 11:00:00,52.19,52.19,52.11,52.17,10500.0,41.7048,41.7048,41.6409,41.6888,10500.0
2005-12-15 11:10:00,52.16,52.21,52.15,52.21,33700.0,41.6808,41.7208,41.6728,41.7208,33700.0
2005-12-15 11:20:00,52.23,52.26,52.2,52.25,25600.0,41.7367,41.7607,41.7128,41.7527,25600.0
2005-12-15 11:30:00,52.21,52.24,52.19,52.24,9600.0,41.7208,41.7447,41.7048,41.7447,9600.0
2005-12-15 11:40:00,52.2,52.23,52.2,52.23,2800.0,41.7128,41.7367,41.7128,41.7367,2800.0
2005-12-15 11:50:00,52.2,52.28,52.2,52.23,14100.0,41.7128,41.7767,41.7128,41.7367,14100.0
2005-12-15 12:00:00,52.26,52.28,52.24,52.28,16600.0,41.7607,41.7767,41.7447,41.7767,16600.0
2005-12-15 12:10:00,52.28,52.28,52.24,52.24,1000.0,41.7767,41.7767,41.7447,41.7447,1000.0
2005-12-15 12:20:00,52.21,52.27,52.21,52.27,23200.0,41.7208,41.7687,41.7208,41.7687,23200.0
2005-12-15 12:30:00,52.24,52.26,52.23,52.26,13800.0,41.7447,41.7607,41.7367,41.7607,13800.0
2005-12-15 12:40:00,52.28,52.33,52.27,52.28,17400.0,41.7767,41.8167,41.7687,41.7767,17400.0
2005-12-15 12:50:00,52.26,52.31,52.25,52.29,21200.0,41.7607,41.8007,41.7527,41.7847,21200.0
2005-12-15 13:00:00,52.29,52.29,52.24,52.24,61000.0,41.7847,41.7847,41.7447,41.7447,61000.0
2005-12-15 13:10:00,52.23,52.24,52.18,52.23,4100.0,41.7367,41.7447,41.6968,41.7367,4100.0
2005-12-15 13:20:00,52.21,52.27,52.2,52.23,52900.0,41.7208,41.7687,41.7128,41.7367,52900.0
2005-12-15 13:30:00,52.26,52.28,52.23,52.27,24500.0,41.7607,41.7767,41.7367,41.7687,24500.0
2005-12-15 13:40:00,52.28,52.28,52.23,52.23,24800.0,41.7767,41.7767,41.7367,41.7367,24800.0
2005-12-15 13:50:00,52.25,52.34,52.25,52.34,7300.0,41.7527,41.8246,41.7527,41.8246,7300.0
2005-12-15 14:00:00,52.33,52.33,52.28,52.28,52300.0,41.8167,41.8167,41.7767,41.7767,52300.0
2005-12-15 14:10:00,52.3,52.3,52.24,52.25,16200.0,41.7927,41.7927,41.7447,41.7527,16200.0
2005-12-15 14:20:00,52.27,52.3,52.23,52.25,30600.0,41.7687,41.7927,41.7367,41.7527,30600.0
2005-12-15 14:30:00,52.25,52.32,52.24,52.29,54500.0,41.7527,41.8087,41.7447,41.7847,54500.0
2005-12-15 14:40:00,52.25,52.27,52.19,52.21,8700.0,41.7527,41.7687,41.7048,41.7208,8700.0
2005-12-15 14:50:00,52.2,52.2,52.14,52.16,25000.0,41.7128,41.7128,41.6648,41.6808,25000.0
2005-12-15 15:00:00,52.17,52.19,52.16,52.19,23100.0,41.6888,41.7048,41.6808,41.7048,23100.0
2005-12-15 15:10:00,52.2,52.2,52.18,52.18,7900.0,41.7128,41.7128,41.6968,41.6968,7900.0
2005-12-15 15:20:00,52.16,52.28,52.16,52.28,380200.0,41.6808,41.7767,41.6808,41.7767,380200.0
2005-12-15 15:30:00,52.25,52.27,52.23,52.25,46300.0,41.7527,41.7687,41.7367,41.7527,46300.0
2005-12-15 15:40:00,52.23,52.31,52.23,52.29,130500.0,41.7367,41.8007,41.7367,41.7847,130500.0
2005-12-15 15:50:00,52.29,52.33,52.23,52.25,354600.0,41.7847,41.8167,41.7367,41.7527,354600.0
2005-12-15 16:00:00,52.29,52.29,52.29,52.29,48800.0,41.7847,41.7847,41.7847,41.7847,48800.0
2005-12-15 16:10:00,52.29,52.29,52.29,52.29,0.0,41.7847,41.7847,41.7847,41.7847,0.0
2005-12-16 09:30:00,52.37,52.5,52.37,52.42,20500.0,41.8486,41.9525,41.8486,41.8886,20500.0
2005-12-16 09:40:00,52.41,52.41,52.34,52.37,10900.0,41.8806,41.8806,41.8246,41.8486,10900.0
2005-12-16 09:50:00,52.37,52.46,52.37,52.46,13200.0,41.8486,41.9205,41.8486,41.9205,13200.0
2005-12-16 10:00:00,52.42,52.42,52.33,52.36,7300.0,41.8886,41.8886,41.8167,41.8406,7300.0
2005-12-16 10:10:00,52.35,52.42,52.35,52.38,7400.0,41.8326,41.8886,41.8326,41.8566,7400.0
2005-12-16 10:20:00,52.39,52.44,52.38,52.42,25200.0,41.8646,41.9046,41.8566,41.8886,25200.0
2005-12-16 10:30:00,52.39,52.43,52.35,52.35,38500.0,41.8646,41.8966,41.8326,41.8326,38500.0
2005-12-16 10:40:00,52.37,52.43,52.37,52.43,106000.0,41.8486,41.8966,41.8486,41.8966,106000.0
2005-12-16 10:50:00,52.43,52.43,52.37,52.4,15800.0,41.8966,41.8966,41.8486,41.8726,15800.0
2005-12-16 11:00:00,52.4,52.43,52.37,52.4,11400.0,41.8726,41.8966,41.8486,41.8726,11400.0
2005-12-16 11:10:00,52.4,52.49,52.4,52.43,42400.0,41.8726,41.9445,41.8726,41.8966,42400.0
2005-12-16 11:20:00,52.42,52.46,52.4,52.4,13000.0,41.8886,41.9205,41.8726,41.8726,13000.0
2005-12-16 11:30:00,52.4,52.4,52.35,52.39,299200.0,41.8726,41.8726,41.8326,41.8646,299200.0
2005-12-16 11:40:00,52.38,52.38,52.27,52.3,7000.0,41.8566,41.8566,41.7687,41.7927,7000.0
2005-12-16 11:50:00,52.3,52.3,52.29,52.3,2200.0,41.7927,41.7927,41.7847,41.7927,2200.0
2005-12-16 12:00:00,52.3,52.36,52.3,52.35,22800.0,41.7927,41.8406,41.7927,41.8326,22800.0
2005-12-16 12:10:00,52.35,52.41,52.35,52.35,32800.0,41.8326,41.8806,41.8326,41.8326,32800.0
2005-12-16 12:20:00,52.38,52.38,52.33,52.33,49300.0,41.8566,41.8566,41.8167,41.8167,49300.0
2005-12-16 12:30:00,52.34,52.38,52.32,52.35,22200.0,41.8246,41.8566,41.8087,41.8326,22200.0
2005-12-16 12:40:00,52.35,52.38,52.31,52.35,4800.0,41.8326,41.8566,41.8007,41.8326,4800.0
2005-12-16 12:50:00,52.35,52.37,52.3,52.36,45100.0,41.8326,41.8486,41.7927,41.8406,45100.0
2005-12-16 13:00:00,52.32,52.35,52.29,52.29,5100.0,41.8087,41.8326,41.7847,41.7847,5100.0
2005-12-16 13:10:00,52.31,52.32,52.25,52.3,9000.0,41.8007,41.8087,41.7527,41.7927,9000.0
2005-12-16 13:20:00,52.26,52.31,52.26,52.31,4100.0,41.7607,41.8007,41.7607,41.8007,4100.0
2005-12-16 13:30:00,52.31,52.31,52.28,52.3,3100.0,41.8007,41.8007,41.7767,41.7927,3100.0
2005-12-16 13:40:00,52.31,52.34,52.28,52.34,5100.0,41.8007,41.8246,41.7767,41.8246,5100.0
2005-12-16 13:50:00,52.37,52.37,52.3,52.31,8000.0,41.8486,41.8486,41.7927,41.8007,8000.0
2005-12-16 14:00:00,52.37,52.37,52.3,52.32,8700.0,41.8486,41.8486,41.7927,41.8087,8700.0
2005-12-16 14:10:00,52.32,52.37,52.3,52.37,49500.0,41.8087,41.8486,41.7927,41.8486,49500.0
2005-12-16 14:20:00,52.35,52.35,52.29,52.29,65700.0,41.8326,41.8326,41.7847,41.7847,65700.0
2005-12-16 14:30:00,52.33,52.33,52.26,52.26,22900.0,41.8167,41.8167,41.7607,41.7607,22900.0
2005-12-16 14:40:00,52.28,52.32,52.26,52.28,8500.0,41.7767,41.8087,41.7607,41.7767,8500.0
2005-12-16 14:50:00,52.28,52.28,52.2,52.23,7200.0,41.7767,41.7767,41.7128,41.7367,7200.0
2005-12-16 15:00:00,52.17,52.19,52.12,52.13,14600.0,41.6888,41.7048,41.6488,41.6568,14600.0
2005-12-16 15:10:00,52.18,52.2,52.14,52.16,7400.0,41.6968,41.7128,41.6648,41.6808,7400.0
2005-12-16 15:20:00,52.13,52.25,52.13,52.23,5500.0,41.6568,41.7527,41.6568,41.7367,5500.0
2005-12-16 15:30:00,52.23,52.27,52.19,52.24,89700.0,41.7367,41.7687,41.7048,41.7447,89700.0
2005-12-16 15:40:00,52.19,52.25,52.15,52.24,21600.0,41.7048,41.7527,41.6728,41.7447,21600.0
2005-12-16 15:50:00,52.24,52.24,52.15,52.15,15100.0,41.7447,41.7447,41.6728,41.6728,15100.0
2005-12-16 16:00:00,52.21,52.21,52.21,52.21,20000.0,41.7208,41.7208,41.7208,41.7208,20000.0
2005-12-16 16:10:00,52.21,52.21,52.21,52.21,0.0,41.7208,41.7208,41.7208,41.7208,0.0
2005-12-19 09:30:00,51.25,52.27,51.25,52.03,77100.0,40.9536,41.7687,40.9536,41.5769,77100.0
2005-12-19 09:40:00,52.11,52.13,52.01,52.05,413500.0,41.6409,41.6568,41.5609,41.5929,413500.0
2005-12-19 09:50:00,52.02,52.05,52.01,52.05,75500.0,41.5689,41.5929,41.5609,41.5929,75500.0
2005-12-19 10:00:00,52.02,52.08,52.0,52.05,33300.0,41.5689,41.6169,41.553,41.5929,33300.0
2005-12-19 10:10:00,52.04,52.13,52.02,52.13,29800.0,41.5849,41.6568,41.5689,41.6568,29800.0
2005-12-19 10:20:00,52.11,52.12,52.05,52.06,104100.0,41.6409,41.6488,41.5929,41.6009,104100.0
2005-12-19 10:30:00,52.05,52.11,52.05,52.06,43800.0,41.5929,41.6409,41.5929,41.6009,43800.0
2005-12-19 10:40:00,52.07,52.08,52.02,52.03,25200.0,41.6089,41.6169,41.5689,41.5769,25200.0
2005-12-19 10:50:00,52.02,52.05,52.01,52.04,34300.0,41.5689,41.5929,41.5609,41.5849,34300.0
2005-12-19 11:00:00,52.05,52.08,52.05,52.05,32600.0,41.5929,41.6169,41.5929,41.5929,32600.0
2005-12-19 11:10:00,52.07,52.08,52.04,52.08,19700.0,41.6089,41.6169,41.5849,41.6169,19700.0
2005-12-19 11:20:00,52.08,52.09,52.04,52.08,97300.0,41.6169,41.6249,41.5849,41.6169,97300.0
2005-12-19 11:30:00,52.1,52.11,52.07,52.08,28700.0,41.6329,41.6409,41.6089,41.6169,28700.0
2005-12-19 11:40:00,52.07,52.09,52.06,52.07,52900.0,41.6089,41.6249,41.6009,41.6089,52900.0
2005-12-19 11:50:00,52.08,52.1,52.07,52.09,33100.0,41.6169,41.6329,41.6089,41.6249,33100.0
2005-12-19 12:00:00,52.06,52.1,52.06,52.09,48400.0,41.6009,41.6329,41.6009,41.6249,48400.0
2005-12-19 12:10:00,52.08,52.08,52.06,52.08,28200.0,41.6169,41.6169,41.6009,41.6169,28200.0
2005-12-19 12:20:00,52.08,52.14,52.08,52.1,29300.0,41.6169,41.6648,41.6169,41.6329,29300.0
2005-12-19 12:30:00,52.1,52.12,52.06,52.07,41400.0,41.6329,41.6488,41.6009,41.6089,41400.0
2005-12-19 12:40:00,52.1,52.1,52.06,52.07,45000.0,41.6329,41.6329,41.6009,41.6089,45000.0
2005-12-19 12:50:00,52.07,52.09,52.06,52.08,10700.0,41.6089,41.6249,41.6009,41.6169,10700.0
2005-12-19 13:00:00,52.08,52.08,52.0,52.0,133000.0,41.6169,41.6169,41.553,41.553,133000.0
2005-12-19 13:10:00,52.0,52.0,51.97,51.97,4100.0,41.553,41.553,41.529,41.529,4100.0
2005-12-19 13:20:00,51.98,52.0,51.98,52.0,22200.0,41.537,41.553,41.537,41.553,22200.0
2005-12-19 13:30:00,52.03,52.04,51.96,51.99,66900.0,41.5769,41.5849,41.521,41.545,66900.0
2005-12-19 13:40:00,51.96,51.96,51.88,51.88,6000.0,41.521,41.521,41.4571,41.4571,6000.0
2005-12-19 13:50:00,51.88,51.92,51.85,51.92,44100.0,41.4571,41.489,41.4331,41.489,44100.0
2005-12-19 14:00:00,51.9,51.9,51.83,51.9,32800.0,41.473,41.473,41.4171,41.473,32800.0
2005-12-19 14:10:00,51.91,51.91,51.82,51.87,26400.0,41.481,41.481,41.4091,41.4491,26400.0
2005-12-19 14:20:00,51.86,51.86,51.76,51.77,80300.0,41.4411,41.4411,41.3612,41.3692,80300.0
2005-12-19 14:30:00,51.74,51.8,51.74,51.78,45600.0,41.3452,41.3931,41.3452,41.3771,45600.0
2005-12-19 14:40:00,51.78,51.85,51.77,51.85,33100.0,41.3771,41.4331,41.3692,41.4331,33100.0
2005-12-19 14:50:00,51.85,51.85,51.78,51.81,22400.0,41.4331,41.4331,41.3771,41.4011,22400.0
2005-12-19 15:00:00,51.8,51.8,51.7,51.7,38700.0,41.3931,41.3931,41.3132,41.3132,38700.0
2005-12-19 15:10:00,51.68,51.74,51.65,51.72,42500.0,41.2972,41.3452,41.2733,41.3292,42500.0
2005-12-19 15:20:00,51.7,51.74,51.7,51.71,19600.0,41.3132,41.3452,41.3132,41.3212,19600.0
2005-12-19 15:30:00,51.71,51.71,51.63,51.63,51100.0,41.3212,41.3212,41.2573,41.2573,51100.0
2005-12-19 15:40:00,51.64,51.74,51.64,51.68,80200.0,41.2653,41.3452,41.2653,41.2972,80200.0
2005-12-19 15:50:00,51.67,51.68,51.61,51.63,105600.0,41.2892,41.2972,41.2413,41.2573,105600.0
2005-12-19 16:00:00,51.62,51.7,51.62,51.67,22100.0,41.2493,41.3132,41.2493,41.2892,22100.0
2005-12-19 16:10:00,51.67,51.67,51.67,51.67,0.0,41.2892,41.2892,41.2892,41.2892,0.0
2005-12-20 09:30:00,51.6,51.83,51.6,51.65,88900.0,41.2333,41.4171,41.2333,41.2733,88900.0
2005-12-20 09:40:00,51.65,51.67,51.59,51.66,39700.0,41.2733,41.2892,41.2253,41.2813,39700.0
2005-12-20 09:50:00,51.71,51.73,51.6,51.72,627800.0,41.3212,41.3372,41.2333,41.3292,627800.0
2005-12-20 10:00:00,51.69,51.69,51.61,51.68,9300.0,41.3052,41.3052,41.2413,41.2972,9300.0
2005-12-20 10:10:00,51.68,51.68,51.55,51.59,25700.0,41.2972,41.2972,41.1934,41.2253,25700.0
2005-12-20 10:20:00,51.58,51.58,51.52,51.55,12900.0,41.2173,41.2173,41.1694,41.1934,12900.0
2005-12-20 10:30:00,51.57,51.64,51.55,51.63,38500.0,41.2093,41.2653,41.1934,41.2573,38500.0
2005-12-20 10:40:00,51.64,51.66,51.59,51.61,170200.0,41.2653,41.2813,41.2253,41.2413,170200.0
2005-12-20 10:50:00,51.62,51.68,51.61,51.67,20700.0,41.2493,41.2972,41.2413,41.2892,20700.0
2005-12-20 11:00:00,51.67,51.71,51.65,51.71,44000.0,41.2892,41.3212,41.2733,41.3212,44000.0
2005-12-20 11:10:00,51.7,51.7,51.67,51.69,326300.0,41.3132,41.3132,41.2892,41.3052,326300.0
2005-12-20 11:20:00,51.69,51.69,51.67,51.69,27000.0,41.3052,41.3052,41.2892,41.3052,27000.0
2005-12-20 11:30:00,51.69,51.74,51.68,51.73,104700.0,41.3052,41.3452,41.2972,41.3372,104700.0
2005-12-20 11:40:00,51.73,51.74,51.7,51.7,6700.0,41.3372,41.3452,41.3132,41.3132,6700.0
2005-12-20 11:50:00,51.68,51.71,51.66,51.7,10100.0,41.2972,41.3212,41.2813,41.3132,10100.0
2005-12-20 12:00:00,51.7,51.74,51.64,51.71,35200.0,41.3132,41.3452,41.2653,41.3212,35200.0
2005-12-20 12:10:00,51.72,51.72,51.69,51.72,24000.0,41.3292,41.3292,41.3052,41.3292,24000.0
2005-12-20 12:20:00,51.72,51.82,51.72,51.81,14400.0,41.3292,41.4091,41.3292,41.4011,14400.0
2005-12-20 12:30:00,51.79,51.83,51.78,51.82,23400.0,41.3851,41.4171,41.3771,41.4091,23400.0
2005-12-20 12:40:00,51.8,51.8,51.76,51.76,16200.0,41.3931,41.3931,41.3612,41.3612,16200.0
2005-12-20 12:50:00,51.76,51.87,51.76,51.87,13600.0,41.3612,41.4491,41.3612,41.4491,13600.0
2005-12-20 13:00:00,51.87,51.88,51.83,51.85,27700.0,41.4491,41.4571,41.4171,41.4331,27700.0
2005-12-20 13:10:00,51.85,51.86,51.82,51.84,32900.0,41.4331,41.4411,41.4091,41.4251,32900.0
2005-12-20 13:20:00,51.84,51.86,51.81,51.86,5800.0,41.4251,41.4411,41.4011,41.4411,5800.0
2005-12-20 13:30:00,51.83,51.84,51.82,51.84,1300.0,41.4171,41.4251,41.4091,41.4251,1300.0
2005-12-20 13:40:00,51.84,51.84,51.77,51.77,10100.0,41.4251,41.4251,41.3692,41.3692,10100.0
2005-12-20 13:50:00,51.81,51.82,51.73,51.79,27500.0,41.4011,41.4091,41.3372,41.3851,27500.0
2005-12-20 14:00:00,51.76,51.77,51.68,51.68,81700.0,41.3612,41.3692,41.2972,41.2972,81700.0
2005-12-20 14:10:00,51.69,51.73,51.69,51.72,36200.0,41.3052,41.3372,41.3052,41.3292,36200.0
2005-12-20 14:20:00,51.72,51.77,51.72,51.76,43600.0,41.3292,41.3692,41.3292,41.3612,43600.0
2005-12-20 14:30:00,51.77,51.77,51.74,51.76,7300.0,41.3692,41.3692,41.3452,41.3612,7300.0
2005-12-20 14:40:00,51.76,51.78,51.74,51.76,50400.0,41.3612,41.3771,41.3452,41.3612,50400.0
2005-12-20 14:50:00,51.75,51.75,51.7,51.71,21600.0,41.3532,41.3532,41.3132,41.3212,21600.0
2005-12-20 15:00:00,51.73,51.73,51.64,51.66,15400.0,41.3372,41.3372,41.2653,41.2813,15400.0
2005-12-20 15:10:00,51.65,51.65,51.61,51.64,40800.0,41.2733,41.2733,41.2413,41.2653,40800.0
2005-12-20 15:20:00,51.64,51.65,51.57,51.57,8400.0,41.2653,41.2733,41.2093,41.2093,8400.0
2005-12-20 15:30:00,51.57,51.62,51.55,51.62,42500.0,41.2093,41.2493,41.1934,41.2493,42500.0
2005-12-20 15:40:00,51.62,51.67,51.57,51.67,168100.0,41.2493,41.2892,41.2093,41.2892,168100.0
2005-12-20 15:50:00,51.63,51.64,51.59,51.64,49300.0,41.2573,41.2653,41.2253,41.2653,49300.0
2005-12-20 16:00:00,51.68,51.69,51.64,51.64,84600.0,41.2972,41.3052,41.2653,41.2653,84600.0
2005-12-20 16:10:00,51.64,51.64,51.64,51.64,0.0,41.2653,41.2653,41.2653,41.2653,0.0
2005-12-21 09:30:00,51.95,51.95,51.85,51.86,98800.0,41.513,41.513,41.4331,41.4411,98800.0
2005-12-21 09:40:00,51.85,51.94,51.85,51.92,67200.0,41.4331,41.505,41.4331,41.489,67200.0
2005-12-21 09:50:00,51.9,51.95,51.88,51.9,69200.0,41.473,41.513,41.4571,41.473,69200.0
2005-12-21 10:00:00,51.93,51.97,51.93,51.95,26600.0,41.497,41.529,41.497,41.513,26600.0
2005-12-21 10:10:00,51.95,51.97,51.93,51.95,136200.0,41.513,41.529,41.497,41.513,136200.0
2005-12-21 10:20:00,51.97,52.04,51.95,52.04,140900.0,41.529,41.5849,41.513,41.5849,140900.0
2005-12-21 10:30:00,52.03,52.05,52.0,52.03,10100.0,41.5769,41.5929,41.553,41.5769,10100.0
2005-12-21 10:40:00,52.0,52.02,51.98,51.99,43100.0,41.553,41.5689,41.537,41.545,43100.0
2005-12-21 10:50:00,52.0,52.0,51.97,51.99,11900.0,41.553,41.553,41.529,41.545,11900.0
2005-12-21 11:00:00,52.0,52.04,51.99,52.04,5200.0,41.553,41.5849,41.545,41.5849,5200.0
2005-12-21 11:10:00,52.05,52.05,51.97,51.97,10100.0,41.5929,41.5929,41.529,41.529,10100.0
2005-12-21 11:20:00,52.0,52.01,51.97,52.0,7200.0,41.553,41.5609,41.529,41.553,7200.0
2005-12-21 11:30:00,52.0,52.03,51.98,51.98,41000.0,41.553,41.5769,41.537,41.537,41000.0
2005-12-21 11:40:00,52.0,52.02,51.98,52.01,10700.0,41.553,41.5689,41.537,41.5609,10700.0
2005-12-21 11:50:00,52.01,52.05,51.98,52.02,17200.0,41.5609,41.5929,41.537,41.5689,17200.0
2005-12-21 12:00:00,51.97,52.03,51.97,52.01,7800.0,41.529,41.5769,41.529,41.5609,7800.0
2005-12-21 12:10:00,52.01,52.01,51.96,51.98,34600.0,41.5609,41.5609,41.521,41.537,34600.0
2005-12-21 12:20:00,51.98,52.01,51.96,52.01,44500.0,41.537,41.5609,41.521,41.5609,44500.0
2005-12-21 12:30:00,52.01,52.03,51.98,52.03,7300.0,41.5609,41.5769,41.537,41.5769,7300.0
2005-12-21 12:40:00,52.01,52.04,52.0,52.0,16700.0,41.5609,41.5849,41.553,41.553,16700.0
2005-12-21 12:50:00,52.0,52.05,51.99,52.0,70700.0,41.553,41.5929,41.545,41.553,70700.0
2005-12-21 13:00:00,52.0,52.05,51.97,52.0,42500.0,41.553,41.5929,41.529,41.553,42500.0
2005-12-21 13:10:00,51.96,51.99,51.94,51.96,60900.0,41.521,41.545,41.505,41.521,60900.0
2005-12-21 13:20:00,51.98,52.02,51.93,51.95,16900.0,41.537,41.5689,41.497,41.513,16900.0
2005-12-21 13:30:00,51.9,51.93,51.8,51.84,29500.0,41.473,41.497,41.3931,41.4251,29500.0
2005-12-21 13:40:00,51.82,51.88,51.82,51.88,18100.0,41.4091,41.4571,41.4091,41.4571,18100.0
2005-12-21 13:50:00,51.86,51.89,51.84,51.87,9100.0,41.4411,41.465,41.4251,41.4491,9100.0
2005-12-21 14:00:00,51.84,51.89,51.83,51.88,11800.0,41.4251,41.465,41.4171,41.4571,11800.0
2005-12-21 14:10:00,51.89,51.89,51.85,51.89,13100.0,41.465,41.465,41.4331,41.465,13100.0
2005-12-21 14:20:00,51.9,51.93,51.89,51.89,21600.0,41.473,41.497,41.465,41.465,21600.0
2005-12-21 14:30:00,51.89,51.91,51.85,51.91,23700.0,41.465,41.481,41.4331,41.481,23700.0
2005-12-21 14:40:00,51.9,51.9,51.78,51.83,23200.0,41.473,41.473,41.3771,41.4171,23200.0
2005-12-21 14:50:00,51.83,51.83,51.71,51.74,18900.0,41.4171,41.4171,41.3212,41.3452,18900.0
2005-12-21 15:00:00,51.76,51.76,51.7,51.76,28700.0,41.3612,41.3612,41.3132,41.3612,28700.0
2005-12-21 15:10:00,51.76,51.79,51.72,51.75,56500.0,41.3612,41.3851,41.3292,41.3532,56500.0
2005-12-21 15:20:00,51.78,51.81,51.75,51.75,55700.0,41.3771,41.4011,41.3532,41.3532,55700.0
2005-12-21 15:30:00,51.73,51.79,51.73,51.75,10900.0,41.3372,41.3851,41.3372,41.3532,10900.0
2005-12-21 15:40:00,51.81,51.88,51.79,51.88,13600.0,41.4011,41.4571,41.3851,41.4571,13600.0
2005-12-21 15:50:00,51.84,51.9,51.82,51.82,50900.0,41.4251,41.473,41.4091,41.4091,50900.0
2005-12-21 16:00:00,51.82,51.89,51.82,51.89,13100.0,41.4091,41.465,41.4091,41.465,13100.0
2005-12-21 16:10:00,51.89,51.89,51.89,51.89,0.0,41.465,41.465,41.465,41.465,0.0
2005-12-22 09:30:00,51.9,51.9,51.75,51.75,82900.0,41.5806,41.5806,41.4604,41.4604,82900.0
2005-12-22 09:40:00,51.82,51.82,51.79,51.82,48700.0,41.5165,41.5165,41.4924,41.5165,48700.0
2005-12-22 09:50:00,51.82,51.86,51.76,51.76,6500.0,41.5165,41.5485,41.4684,41.4684,6500.0
2005-12-22 10:00:00,51.84,51.85,51.75,51.79,11000.0,41.5325,41.5405,41.4604,41.4924,11000.0
2005-12-22 10:10:00,51.79,51.79,51.69,51.72,14900.0,41.4924,41.4924,41.4123,41.4363,14900.0
2005-12-22 10:20:00,51.75,51.79,51.69,51.79,17100.0,41.4604,41.4924,41.4123,41.4924,17100.0
2005-12-22 10:30:00,51.8,51.8,51.71,51.72,13700.0,41.5004,41.5004,41.4283,41.4363,13700.0
2005-12-22 10:40:00,51.73,51.74,51.7,51.72,9700.0,41.4444,41.4524,41.4203,41.4363,9700.0
2005-12-22 10:50:00,51.72,51.86,51.72,51.86,55300.0,41.4363,41.5485,41.4363,41.5485,55300.0
2005-12-22 11:00:00,51.8,51.82,51.75,51.78,13500.0,41.5004,41.5165,41.4604,41.4844,13500.0
2005-12-22 11:10:00,51.83,51.83,51.79,51.83,3500.0,41.5245,41.5245,41.4924,41.5245,3500.0
2005-12-22 11:20:00,51.83,51.86,51.81,51.83,11200.0,41.5245,41.5485,41.5085,41.5245,11200.0
2005-12-22 11:30:00,51.85,51.88,51.82,51.84,25400.0,41.5405,41.5645,41.5165,41.5325,25400.0
2005-12-22 11:40:00,51.84,51.85,51.82,51.82,26600.0,41.5325,41.5405,41.5165,41.5165,26600.0
2005-12-22 11:50:00,51.84,51.86,51.79,51.85,16300.0,41.5325,41.5485,41.4924,41.5405,16300.0
2005-12-22 12:00:00,51.85,51.85,51.79,51.79,10600.0,41.5405,41.5405,41.4924,41.4924,10600.0
2005-12-22 12:10:00,51.77,51.8,51.77,51.8,10700.0,41.4764,41.5004,41.4764,41.5004,10700.0
2005-12-22 12:20:00,51.8,51.82,51.79,51.82,21800.0,41.5004,41.5165,41.4924,41.5165,21800.0
2005-12-22 12:30:00,51.81,51.85,51.76,51.78,10800.0,41.5085,41.5405,41.4684,41.4844,10800.0
2005-12-22 12:40:00,51.79,51.81,51.78,51.81,5200.0,41.4924,41.5085,41.4844,41.5085,5200.0
2005-12-22 12:50:00,51.78,51.83,51.77,51.83,7400.0,41.4844,41.5245,41.4764,41.5245,7400.0
2005-12-22 13:00:00,51.83,51.86,51.8,51.85,37500.0,41.5245,41.5485,41.5004,41.5405,37500.0
2005-12-22 13:10:00,51.85,51.85,51.78,51.78,27600.0,41.5405,41.5405,41.4844,41.4844,27600.0
2005-12-22 13:20:00,51.79,51.85,51.78,51.78,8600.0,41.4924,41.5405,41.4844,41.4844,8600.0
2005-12-22 13:30:00,51.82,51.85,51.78,51.85,5500.0,41.5165,41.5405,41.4844,41.5405,5500.0
2005-12-22 13:40:00,51.85,51.89,51.8,51.87,32500.0,41.5405,41.5725,41.5004,41.5565,32500.0
2005-12-22 13:50:00,51.88,51.9,51.81,51.87,7900.0,41.5645,41.5806,41.5085,41.5565,7900.0
2005-12-22 14:00:00,51.89,51.9,51.86,51.9,11000.0,41.5725,41.5806,41.5485,41.5806,11000.0
2005-12-22 14:10:00,51.85,51.92,51.85,51.88,20900.0,41.5405,41.5966,41.5405,41.5645,20900.0
2005-12-22 14:20:00,51.9,51.9,51.83,51.84,8400.0,41.5806,41.5806,41.5245,41.5325,8400.0
2005-12-22 14:30:00,51.85,51.88,51.83,51.85,21600.0,41.5405,41.5645,41.5245,41.5405,21600.0
2005-12-22 14:40:00,51.82,51.85,51.81,51.84,12500.0,41.5165,41.5405,41.5085,41.5325,12500.0
2005-12-22 14:50:00,51.84,51.91,51.84,51.91,17600.0,41.5325,41.5886,41.5325,41.5886,17600.0
2005-12-22 15:00:00,51.91,51.91,51.86,51.86,4600.0,41.5886,41.5886,41.5485,41.5485,4600.0
2005-12-22 15:10:00,51.89,51.93,51.87,51.93,13800.0,41.5725,41.6046,41.5565,41.6046,13800.0
2005-12-22 15:20:00,51.93,51.98,51.91,51.98,9600.0,41.6046,41.6446,41.5886,41.6446,9600.0
2005-12-22 15:30:00,51.97,52.0,51.94,52.0,4100.0,41.6366,41.6607,41.6126,41.6607,4100.0
2005-12-22 15:40:00,52.0,52.01,51.94,51.99,35000.0,41.6607,41.6687,41.6126,41.6527,35000.0
2005-12-22 15:50:00,51.98,52.0,51.95,52.0,14900.0,41.6446,41.6607,41.6206,41.6607,14900.0
2005-12-22 16:00:00,52.0,52.03,51.99,51.99,77600.0,41.6607,41.6847,41.6527,41.6527,77600.0
2005-12-22 16:10:00,51.99,51.99,51.99,51.99,0.0,41.6527,41.6527,41.6527,41.6527,0.0
2005-12-23 09:30:00,52.98,52.98,52.07,52.11,53000.0,42.4458,42.4458,41.7168,41.7488,53000.0
2005-12-23 09:40:00,52.08,52.1,51.99,52.06,7300.0,41.7248,41.7408,41.6527,41.7087,7300.0
2005-12-23 09:50:00,52.11,52.13,52.05,52.13,1300.0,41.7488,41.7648,41.7007,41.7648,1300.0
2005-12-23 10:00:00,52.05,52.09,52.02,52.08,27400.0,41.7007,41.7328,41.6767,41.7248,27400.0
2005-12-23 10:10:00,52.07,52.08,52.01,52.06,9600.0,41.7168,41.7248,41.6687,41.7087,9600.0
2005-12-23 10:20:00,52.08,52.08,52.04,52.08,6700.0,41.7248,41.7248,41.6927,41.7248,6700.0
2005-12-23 10:30:00,52.0,52.03,51.95,51.95,21300.0,41.6607,41.6847,41.6206,41.6206,21300.0
2005-12-23 10:40:00,51.95,51.96,51.91,51.96,9500.0,41.6206,41.6286,41.5886,41.6286,9500.0
2005-12-23 10:50:00,51.93,51.97,51.91,51.92,36100.0,41.6046,41.6366,41.5886,41.5966,36100.0
2005-12-23 11:00:00,51.93,51.97,51.91,51.95,32700.0,41.6046,41.6366,41.5886,41.6206,32700.0
2005-12-23 11:10:00,51.93,51.97,51.91,51.91,7400.0,41.6046,41.6366,41.5886,41.5886,7400.0
2005-12-23 11:20:00,51.98,52.0,51.95,51.99,25200.0,41.6446,41.6607,41.6206,41.6527,25200.0
2005-12-23 11:30:00,51.98,51.99,51.95,51.97,21100.0,41.6446,41.6527,41.6206,41.6366,21100.0
2005-12-23 11:40:00,51.98,52.0,51.97,51.99,16300.0,41.6446,41.6607,41.6366,41.6527,16300.0
2005-12-23 11:50:00,51.99,52.04,51.98,52.03,4800.0,41.6527,41.6927,41.6446,41.6847,4800.0
2005-12-23 12:00:00,52.03,52.03,51.98,51.98,9100.0,41.6847,41.6847,41.6446,41.6446,9100.0
2005-12-23 12:10:00,51.99,52.0,51.93,51.99,19200.0,41.6527,41.6607,41.6046,41.6527,19200.0
2005-12-23 12:20:00,51.98,51.99,51.97,51.99,22600.0,41.6446,41.6527,41.6366,41.6527,22600.0
2005-12-23 12:30:00,51.96,52.02,51.94,51.97,6300.0,41.6286,41.6767,41.6126,41.6366,6300.0
2005-12-23 12:40:00,52.01,52.03,51.98,52.03,12700.0,41.6687,41.6847,41.6446,41.6847,12700.0
2005-12-23 12:50:00,52.03,52.04,52.0,52.0,23000.0,41.6847,41.6927,41.6607,41.6607,23000.0
2005-12-23 13:00:00,52.04,52.05,52.02,52.05,9100.0,41.6927,41.7007,41.6767,41.7007,9100.0
2005-12-23 13:10:00,52.04,52.04,51.99,52.04,27200.0,41.6927,41.6927,41.6527,41.6927,27200.0
2005-12-23 13:20:00,52.04,52.04,51.98,52.02,14300.0,41.6927,41.6927,41.6446,41.6767,14300.0
2005-12-23 13:30:00,51.99,52.05,51.99,52.04,30300.0,41.6527,41.7007,41.6527,41.6927,30300.0
2005-12-23 13:40:00,52.04,52.08,52.02,52.07,7200.0,41.6927,41.7248,41.6767,41.7168,7200.0
2005-12-23 13:50:00,52.07,52.07,52.02,52.05,21400.0,41.7168,41.7168,41.6767,41.7007,21400.0
2005-12-23 14:00:00,52.0,52.05,52.0,52.0,12500.0,41.6607,41.7007,41.6607,41.6607,12500.0
2005-12-23 14:10:00,52.0,52.04,51.97,51.99,18900.0,41.6607,41.6927,41.6366,41.6527,18900.0
2005-12-23 14:20:00,51.98,52.0,51.93,51.98,30900.0,41.6446,41.6607,41.6046,41.6446,30900.0
2005-12-23 14:30:00,51.98,52.03,51.96,52.02,2800.0,41.6446,41.6847,41.6286,41.6767,2800.0
2005-12-23 14:40:00,52.04,52.05,52.04,52.05,3800.0,41.6927,41.7007,41.6927,41.7007,3800.0
2005-12-23 14:50:00,52.02,52.05,51.99,52.05,15200.0,41.6767,41.7007,41.6527,41.7007,15200.0
2005-12-23 15:00:00,52.06,52.08,52.0,52.08,10000.0,41.7087,41.7248,41.6607,41.7248,10000.0
2005-12-23 15:10:00,52.03,52.06,52.0,52.03,1100.0,41.6847,41.7087,41.6607,41.6847,1100.0
2005-12-23 15:20:00,51.98,52.04,51.97,51.97,4200.0,41.6446,41.6927,41.6366,41.6366,4200.0
2005-12-23 15:30:00,52.02,52.05,51.98,52.01,9100.0,41.6767,41.7007,41.6446,41.6687,9100.0
2005-12-23 15:40:00,52.0,52.06,51.99,52.01,10400.0,41.6607,41.7087,41.6527,41.6687,10400.0
2005-12-23 15:50:00,52.06,52.06,52.0,52.04,23300.0,41.7087,41.7087,41.6607,41.6927,23300.0
2005-12-23 16:00:00,52.05,52.08,52.01,52.08,16800.0,41.7007,41.7248,41.6687,41.7248,16800.0
2005-12-23 16:10:00,52.08,52.08,52.08,52.08,0.0,41.7248,41.7248,41.7248,41.7248,0.0
2005-12-27 09:30:00,52.25,52.25,52.15,52.23,30800.0,41.861,41.861,41.7808,41.8449,30800.0
2005-12-27 09:40:00,52.21,52.21,52.13,52.18,8800.0,41.8289,41.8289,41.7648,41.8049,8800.0
2005-12-27 09:50:00,52.18,52.21,52.14,52.21,26200.0,41.8049,41.8289,41.7728,41.8289,26200.0
2005-12-27 10:00:00,52.19,52.19,52.14,52.16,9900.0,41.8129,41.8129,41.7728,41.7889,9900.0
2005-12-27 10:10:00,52.1,52.17,52.1,52.1,9300.0,41.7408,41.7969,41.7408,41.7408,9300.0
2005-12-27 10:20:00,52.11,52.12,52.07,52.07,18200.0,41.7488,41.7568,41.7168,41.7168,18200.0
2005-12-27 10:30:00,52.12,52.15,52.08,52.08,8700.0,41.7568,41.7808,41.7248,41.7248,8700.0
2005-12-27 10:40:00,52.13,52.13,52.08,52.08,9100.0,41.7648,41.7648,41.7248,41.7248,9100.0
2005-12-27 10:50:00,52.13,52.13,52.06,52.07,14100.0,41.7648,41.7648,41.7087,41.7168,14100.0
2005-12-27 11:00:00,52.05,52.08,52.0,52.0,19700.0,41.7007,41.7248,41.6607,41.6607,19700.0
2005-12-27 11:10:00,52.04,52.06,52.03,52.03,5000.0,41.6927,41.7087,41.6847,41.6847,5000.0
2005-12-27 11:20:00,52.0,52.06,51.93,51.96,15800.0,41.6607,41.7087,41.6046,41.6286,15800.0
2005-12-27 11:30:00,51.96,51.96,51.86,51.88,13800.0,41.6286,41.6286,41.5485,41.5645,13800.0
2005-12-27 11:40:00,51.84,51.84,51.8,51.83,5900.0,41.5325,41.5325,41.5004,41.5245,5900.0
2005-12-27 11:50:00,51.82,51.82,51.75,51.78,13000.0,41.5165,41.5165,41.4604,41.4844,13000.0
2005-12-27 12:00:00,51.73,51.75,51.68,51.75,12700.0,41.4444,41.4604,41.4043,41.4604,12700.0
2005-12-27 12:10:00,51.72,51.73,51.65,51.68,12500.0,41.4363,41.4444,41.3803,41.4043,12500.0
2005-12-27 12:20:00,51.7,51.76,51.7,51.72,16300.0,41.4203,41.4684,41.4203,41.4363,16300.0
2005-12-27 12:30:00,51.76,51.78,51.71,51.78,5600.0,41.4684,41.4844,41.4283,41.4844,5600.0
2005-12-27 12:40:00,51.74,51.77,51.71,51.71,4200.0,41.4524,41.4764,41.4283,41.4283,4200.0
2005-12-27 12:50:00,51.74,51.77,51.68,51.73,6600.0,41.4524,41.4764,41.4043,41.4444,6600.0
2005-12-27 13:00:00,51.72,51.75,51.68,51.69,18800.0,41.4363,41.4604,41.4043,41.4123,18800.0
2005-12-27 13:10:00,51.74,51.77,51.69,51.74,4200.0,41.4524,41.4764,41.4123,41.4524,4200.0
2005-12-27 13:20:00,51.61,51.64,51.6,51.63,1500.0,41.3482,41.3723,41.3402,41.3642,1500.0
2005-12-27 13:30:00,51.59,51.59,51.51,51.54,702100.0,41.3322,41.3322,41.2681,41.2921,702100.0
2005-12-27 13:40:00,51.56,51.6,51.54,51.56,5300.0,41.3082,41.3402,41.2921,41.3082,5300.0
2005-12-27 13:50:00,51.57,51.58,51.51,51.51,22500.0,41.3162,41.3242,41.2681,41.2681,22500.0
2005-12-27 14:00:00,51.59,51.6,51.53,51.53,2800.0,41.3322,41.3402,41.2841,41.2841,2800.0
2005-12-27 14:10:00,51.59,51.64,51.59,51.64,3200.0,41.3322,41.3723,41.3322,41.3723,3200.0
2005-12-27 14:20:00,51.63,51.65,51.59,51.62,13200.0,41.3642,41.3803,41.3322,41.3562,13200.0
2005-12-27 14:30:00,51.66,51.7,51.61,51.67,13100.0,41.3883,41.4203,41.3482,41.3963,13100.0
2005-12-27 14:40:00,51.68,51.68,51.61,51.64,2300.0,41.4043,41.4043,41.3482,41.3723,2300.0
2005-12-27 14:50:00,51.61,51.64,51.54,51.56,25700.0,41.3482,41.3723,41.2921,41.3082,25700.0
2005-12-27 15:00:00,51.56,51.62,51.55,51.55,35800.0,41.3082,41.3562,41.3001,41.3001,35800.0
2005-12-27 15:10:00,51.54,51.61,51.53,51.57,50300.0,41.2921,41.3482,41.2841,41.3162,50300.0
2005-12-27 15:20:00,51.58,51.66,51.56,51.58,27900.0,41.3242,41.3883,41.3082,41.3242,27900.0
2005-12-27 15:30:00,51.62,51.64,51.56,51.56,11900.0,41.3562,41.3723,41.3082,41.3082,11900.0
2005-12-27 15:40:00,51.58,51.58,51.5,51.5,55500.0,41.3242,41.3242,41.2601,41.2601,55500.0
2005-12-27 15:50:00,51.47,51.55,51.47,51.49,61600.0,41.2361,41.3001,41.2361,41.2521,61600.0
2005-12-27 16:00:00,51.49,51.49,51.49,51.49,0.0,41.2521,41.2521,41.2521,41.2521,0.0
2005-12-27 16:10:00,51.49,51.49,51.49,51.49,0.0,41.2521,41.2521,41.2521,41.2521,0.0
2005-12-28 09:30:00,51.72,51.72,51.6,51.62,43600.0,41.4363,41.4363,41.3402,41.3562,43600.0
2005-12-28 09:40:00,51.59,51.68,51.55,51.55,13900.0,41.3322,41.4043,41.3001,41.3001,13900.0
2005-12-28 09:50:00,51.56,51.65,51.56,51.65,7400.0,41.3082,41.3803,41.3082,41.3803,7400.0
2005-12-28 10:00:00,51.68,51.73,51.66,51.66,5300.0,41.4043,41.4444,41.3883,41.3883,5300.0
2005-12-28 10:10:00,51.66,51.68,51.64,51.67,2600.0,41.3883,41.4043,41.3723,41.3963,2600.0
2005-12-28 10:20:00,51.64,51.65,51.6,51.61,3400.0,41.3723,41.3803,41.3402,41.3482,3400.0
2005-12-28 10:30:00,51.66,51.66,51.57,51.58,206000.0,41.3883,41.3883,41.3162,41.3242,206000.0
2005-12-28 10:40:00,51.57,51.58,51.48,51.48,6300.0,41.3162,41.3242,41.2441,41.2441,6300.0
2005-12-28 10:50:00,51.52,51.56,51.48,51.56,4700.0,41.2761,41.3082,41.2441,41.3082,4700.0
2005-12-28 11:00:00,51.56,51.63,51.53,51.61,10700.0,41.3082,41.3642,41.2841,41.3482,10700.0
2005-12-28 11:10:00,51.55,51.62,51.53,51.55,58100.0,41.3001,41.3562,41.2841,41.3001,58100.0
2005-12-28 11:20:00,51.57,51.63,51.56,51.59,5000.0,41.3162,41.3642,41.3082,41.3322,5000.0
2005-12-28 11:30:00,51.63,51.68,51.61,51.68,75600.0,41.3642,41.4043,41.3482,41.4043,75600.0
2005-12-28 11:40:00,51.68,51.68,51.6,51.64,13300.0,41.4043,41.4043,41.3402,41.3723,13300.0
2005-12-28 11:50:00,51.64,51.64,51.58,51.63,6600.0,41.3723,41.3723,41.3242,41.3642,6600.0
2005-12-28 12:00:00,51.63,51.63,51.58,51.61,6600.0,41.3642,41.3642,41.3242,41.3482,6600.0
2005-12-28 12:10:00,51.57,51.61,51.54,51.6,11200.0,41.3162,41.3482,41.2921,41.3402,11200.0
2005-12-28 12:20:00,51.57,51.63,51.57,51.63,8600.0,41.3162,41.3642,41.3162,41.3642,8600.0
2005-12-28 12:30:00,51.63,51.65,51.61,51.61,8400.0,41.3642,41.3803,41.3482,41.3482,8400.0
2005-12-28 12:40:00,51.64,51.64,51.54,51.56,61500.0,41.3723,41.3723,41.2921,41.3082,61500.0
2005-12-28 12:50:00,51.59,51.61,51.56,51.61,7700.0,41.3322,41.3482,41.3082,41.3482,7700.0
2005-12-28 13:00:00,51.62,51.64,51.6,51.63,4600.0,41.3562,41.3723,41.3402,41.3642,4600.0
2005-12-28 13:10:00,51.63,51.64,51.58,51.63,12500.0,41.3642,41.3723,41.3242,41.3642,12500.0
2005-12-28 13:20:00,51.62,51.62,51.55,51.62,4900.0,41.3562,41.3562,41.3001,41.3562,4900.0
2005-12-28 13:30:00,51.59,51.63,51.59,51.63,2100.0,41.3322,41.3642,41.3322,41.3642,2100.0
2005-12-28 13:40:00,51.68,51.68,51.61,51.61,3600.0,41.4043,41.4043,41.3482,41.3482,3600.0
2005-12-28 13:50:00,51.66,51.68,51.64,51.67,64600.0,41.3883,41.4043,41.3723,41.3963,64600.0
2005-12-28 14:00:00,51.64,51.69,51.62,51.62,18700.0,41.3723,41.4123,41.3562,41.3562,18700.0
2005-12-28 14:10:00,51.65,51.67,51.62,51.64,41900.0,41.3803,41.3963,41.3562,41.3723,41900.0
2005-12-28 14:20:00,51.65,51.72,51.65,51.69,49000.0,41.3803,41.4363,41.3803,41.4123,49000.0
2005-12-28 14:30:00,51.68,51.74,51.68,51.73,21400.0,41.4043,41.4524,41.4043,41.4444,21400.0
2005-12-28 14:40:00,51.72,51.73,51.68,51.7,22300.0,41.4363,41.4444,41.4043,41.4203,22300.0
2005-12-28 14:50:00,51.7,51.77,51.7,51.7,11900.0,41.4203,41.4764,41.4203,41.4203,11900.0
2005-12-28 15:00:00,51.7,51.71,51.64,51.66,18400.0,41.4203,41.4283,41.3723,41.3883,18400.0
2005-12-28 15:10:00,51.67,51.73,51.65,51.71,31700.0,41.3963,41.4444,41.3803,41.4283,31700.0
2005-12-28 15:20:00,51.69,51.77,51.69,51.75,31400.0,41.4123,41.4764,41.4123,41.4604,31400.0
2005-12-28 15:30:00,51.71,51.74,51.67,51.71,63700.0,41.4283,41.4524,41.3963,41.4283,63700.0
2005-12-28 15:40:00,51.69,51.74,51.67,51.7,32100.0,41.4123,41.4524,41.3963,41.4203,32100.0
2005-12-28 15:50:00,51.71,51.71,51.61,51.63,39000.0,41.4283,41.4283,41.3482,41.3642,39000.0
2005-12-28 16:00:00,51.62,51.62,51.62,51.62,3800.0,41.3562,41.3562,41.3562,41.3562,3800.0
2005-12-28 16:10:00,51.61,51.61,51.61,51.61,78800.0,41.3482,41.3482,41.3482,41.3482,78800.0
2005-12-29 09:30:00,51.6,51.78,51.6,51.76,32400.0,41.3402,41.4844,41.3402,41.4684,32400.0
2005-12-29 09:40:00,51.78,51.79,51.65,51.66,17100.0,41.4844,41.4924,41.3803,41.3883,17100.0
2005-12-29 09:50:00,51.68,51.71,51.62,51.65,16300.0,41.4043,41.4283,41.3562,41.3803,16300.0
2005-12-29 10:00:00,51.65,51.66,51.6,51.66,18500.0,41.3803,41.3883,41.3402,41.3883,18500.0
2005-12-29 10:10:00,51.64,51.69,51.61,51.68,76300.0,41.3723,41.4123,41.3482,41.4043,76300.0
2005-12-29 10:20:00,51.6,51.67,51.6,51.67,44400.0,41.3402,41.3963,41.3402,41.3963,44400.0
2005-12-29 10:30:00,51.67,51.67,51.59,51.66,8900.0,41.3963,41.3963,41.3322,41.3883,8900.0
2005-12-29 10:40:00,51.57,51.62,51.57,51.59,43900.0,41.3162,41.3562,41.3162,41.3322,43900.0
2005-12-29 10:50:00,51.58,51.65,51.58,51.61,21000.0,41.3242,41.3803,41.3242,41.3482,21000.0
2005-12-29 11:00:00,51.65,51.72,51.61,51.69,1900.0,41.3803,41.4363,41.3482,41.4123,1900.0
2005-12-29 11:10:00,51.7,51.7,51.62,51.67,5400.0,41.4203,41.4203,41.3562,41.3963,5400.0
2005-12-29 11:20:00,51.67,51.67,51.64,51.67,9100.0,41.3963,41.3963,41.3723,41.3963,9100.0
2005-12-29 11:30:00,51.68,51.72,51.62,51.67,10900.0,41.4043,41.4363,41.3562,41.3963,10900.0
2005-12-29 11:40:00,51.67,51.67,51.63,51.63,8000.0,41.3963,41.3963,41.3642,41.3642,8000.0
2005-12-29 11:50:00,51.65,51.65,51.62,51.64,2900.0,41.3803,41.3803,41.3562,41.3723,2900.0
2005-12-29 12:00:00,51.65,51.65,51.6,51.65,10200.0,41.3803,41.3803,41.3402,41.3803,10200.0
2005-12-29 12:10:00,51.61,51.65,51.55,51.55,12100.0,41.3482,41.3803,41.3001,41.3001,12100.0
2005-12-29 12:20:00,51.57,51.65,51.55,51.6,9400.0,41.3162,41.3803,41.3001,41.3402,9400.0
2005-12-29 12:30:00,51.58,51.62,51.57,51.62,22700.0,41.3242,41.3562,41.3162,41.3562,22700.0
2005-12-29 12:40:00,51.63,51.63,51.62,51.63,2000.0,41.3642,41.3642,41.3562,41.3642,2000.0
2005-12-29 12:50:00,51.63,51.69,51.63,51.63,121400.0,41.3642,41.4123,41.3642,41.3642,121400.0
2005-12-29 13:00:00,51.62,51.69,51.62,51.69,5900.0,41.3562,41.4123,41.3562,41.4123,5900.0
2005-12-29 13:10:00,51.63,51.67,51.61,51.62,3000.0,41.3642,41.3963,41.3482,41.3562,3000.0
2005-12-29 13:20:00,51.66,51.66,51.63,51.63,9600.0,41.3883,41.3883,41.3642,41.3642,9600.0
2005-12-29 13:30:00,51.65,51.66,51.61,51.61,17400.0,41.3803,41.3883,41.3482,41.3482,17400.0
2005-12-29 13:40:00,51.65,51.65,51.6,51.6,8400.0,41.3803,41.3803,41.3402,41.3402,8400.0
2005-12-29 13:50:00,51.61,51.64,51.58,51.58,7700.0,41.3482,41.3723,41.3242,41.3242,7700.0
2005-12-29 14:00:00,51.63,51.63,51.56,51.63,5600.0,41.3642,41.3642,41.3082,41.3642,5600.0
2005-12-29 14:10:00,51.65,51.68,51.63,51.66,8600.0,41.3803,41.4043,41.3642,41.3883,8600.0
2005-12-29 14:20:00,51.62,51.69,51.62,51.68,4500.0,41.3562,41.4123,41.3562,41.4043,4500.0
2005-12-29 14:30:00,51.68,51.68,51.64,51.66,8800.0,41.4043,41.4043,41.3723,41.3883,8800.0
2005-12-29 14:40:00,51.66,51.68,51.61,51.61,8000.0,41.3883,41.4043,41.3482,41.3482,8000.0
2005-12-29 14:50:00,51.59,51.64,51.59,51.63,8400.0,41.3322,41.3723,41.3322,41.3642,8400.0
2005-12-29 15:00:00,51.64,51.64,51.55,51.57,20100.0,41.3723,41.3723,41.3001,41.3162,20100.0
2005-12-29 15:10:00,51.52,51.52,51.43,51.47,11900.0,41.2761,41.2761,41.204,41.2361,11900.0
2005-12-29 15:20:00,51.46,51.47,51.4,51.4,10200.0,41.228,41.2361,41.18,41.18,10200.0
2005-12-29 15:30:00,51.46,51.46,51.42,51.46,53900.0,41.228,41.228,41.196,41.228,53900.0
2005-12-29 15:40:00,51.42,51.45,51.39,51.42,11600.0,41.196,41.22,41.172,41.196,11600.0
2005-12-29 15:50:00,51.42,51.46,51.39,51.44,62700.0,41.196,41.228,41.172,41.212,62700.0
2005-12-29 16:00:00,51.44,51.44,51.33,51.41,24700.0,41.212,41.212,41.1239,41.188,24700.0
2005-12-29 16:10:00,51.41,51.41,51.41,51.41,0.0,41.188,41.188,41.188,41.188,0.0
2005-12-30 09:30:00,51.25,51.29,51.14,51.14,65400.0,41.0598,41.0918,40.9717,40.9717,65400.0
2005-12-30 09:40:00,51.2,51.25,51.19,51.25,2900.0,41.0197,41.0598,41.0117,41.0598,2900.0
2005-12-30 09:50:00,51.24,51.26,51.21,51.26,11700.0,41.0518,41.0678,41.0278,41.0678,11700.0
2005-12-30 10:00:00,51.24,51.26,51.15,51.2,45000.0,41.0518,41.0678,40.9797,41.0197,45000.0
2005-12-30 10:10:00,51.2,51.22,51.12,51.12,32700.0,41.0197,41.0358,40.9556,40.9556,32700.0
2005-12-30 10:20:00,51.13,51.18,51.11,51.14,28100.0,40.9637,41.0037,40.9476,40.9717,28100.0
2005-12-30 10:30:00,51.15,51.17,51.13,51.17,53900.0,40.9797,40.9957,40.9637,40.9957,53900.0
2005-12-30 10:40:00,51.15,51.15,51.12,51.14,17300.0,40.9797,40.9797,40.9556,40.9717,17300.0
2005-12-30 10:50:00,51.14,51.14,51.1,51.12,34000.0,40.9717,40.9717,40.9396,40.9556,34000.0
2005-12-30 11:00:00,51.13,51.14,51.1,51.14,22900.0,40.9637,40.9717,40.9396,40.9717,22900.0
2005-12-30 11:10:00,51.14,51.14,51.12,51.14,13200.0,40.9717,40.9717,40.9556,40.9717,13200.0
2005-12-30 11:20:00,51.13,51.18,51.11,51.15,46500.0,40.9637,41.0037,40.9476,40.9797,46500.0
2005-12-30 11:30:00,51.15,51.15,51.13,51.15,110700.0,40.9797,40.9797,40.9637,40.9797,110700.0
2005-12-30 11:40:00,51.16,51.16,51.12,51.14,125400.0,40.9877,40.9877,40.9556,40.9717,125400.0
2005-12-30 11:50:00,51.14,51.14,51.12,51.14,12000.0,40.9717,40.9717,40.9556,40.9717,12000.0
2005-12-30 12:00:00,51.14,51.14,51.1,51.14,12400.0,40.9717,40.9717,40.9396,40.9717,12400.0
2005-12-30 12:10:00,51.14,51.15,51.1,51.14,41200.0,40.9717,40.9797,40.9396,40.9717,41200.0
2005-12-30 12:20:00,51.12,51.14,51.12,51.14,5000.0,40.9556,40.9717,40.9556,40.9717,5000.0
2005-12-30 12:30:00,51.12,51.14,51.12,51.14,1000.0,40.9556,40.9717,40.9556,40.9717,1000.0
2005-12-30 12:40:00,51.14,51.14,51.13,51.14,3000.0,40.9717,40.9717,40.9637,40.9717,3000.0
2005-12-30 12:50:00,51.14,51.14,51.11,51.11,13700.0,40.9717,40.9717,40.9476,40.9476,13700.0
2005-12-30 13:00:00,51.14,51.17,51.09,51.09,7200.0,40.9717,40.9957,40.9316,40.9316,7200.0
2005-12-30 13:10:00,51.1,51.14,51.1,51.14,8600.0,40.9396,40.9717,40.9396,40.9717,8600.0
2005-12-30 13:20:00,51.14,51.14,51.07,51.12,9100.0,40.9717,40.9717,40.9156,40.9556,9100.0
2005-12-30 13:30:00,51.09,51.14,51.09,51.14,15700.0,40.9316,40.9717,40.9316,40.9717,15700.0
2005-12-30 13:40:00,51.14,51.19,51.13,51.19,6100.0,40.9717,41.0117,40.9637,41.0117,6100.0
2005-12-30 13:50:00,51.18,51.18,51.13,51.13,4900.0,41.0037,41.0037,40.9637,40.9637,4900.0
2005-12-30 14:00:00,51.17,51.26,51.14,51.24,19700.0,40.9957,41.0678,40.9717,41.0518,19700.0
2005-12-30 14:10:00,51.24,51.25,51.2,51.22,22300.0,41.0518,41.0598,41.0197,41.0358,22300.0
2005-12-30 14:20:00,51.22,51.22,51.16,51.16,5100.0,41.0358,41.0358,40.9877,40.9877,5100.0
2005-12-30 14:30:00,51.19,51.19,51.13,51.17,14100.0,41.0117,41.0117,40.9637,40.9957,14100.0
2005-12-30 14:40:00,51.15,51.19,51.14,51.16,3900.0,40.9797,41.0117,40.9717,40.9877,3900.0
2005-12-30 14:50:00,51.16,51.22,51.12,51.22,12000.0,40.9877,41.0358,40.9556,41.0358,12000.0
2005-12-30 15:00:00,51.16,51.2,51.14,51.15,18000.0,40.9877,41.0197,40.9717,40.9797,18000.0
2005-12-30 15:10:00,51.19,51.19,51.11,51.14,8700.0,41.0117,41.0117,40.9476,40.9717,8700.0
2005-12-30 15:20:00,51.12,51.23,51.12,51.22,19500.0,40.9556,41.0438,40.9556,41.0358,19500.0
2005-12-30 15:30:00,51.2,51.24,51.17,51.22,36600.0,41.0197,41.0518,40.9957,41.0358,36600.0
2005-12-30 15:40:00,51.22,51.27,51.21,51.22,11800.0,41.0358,41.0758,41.0278,41.0358,11800.0
2005-12-30 15:50:00,51.23,51.23,51.07,51.07,17300.0,41.0438,41.0438,40.9156,40.9156,17300.0
2005-12-30 16:00:00,51.13,51.16,51.05,51.16,77400.0,40.9637,40.9877,40.8996,40.9877,77400.0
2005-12-30 16:10:00,51.16,51.16,51.16,51.16,100.0,40.9877,40.9877,40.9877,40.9877,100.0
2006-01-03 09:30:00,51.34,51.34,51.3,51.3,31400.0,41.1319,41.1319,41.0999,41.0999,31400.0
2006-01-03 09:40:00,51.23,51.25,51.19,51.25,224800.0,41.0438,41.0598,41.0117,41.0598,224800.0
2006-01-03 09:50:00,51.25,51.25,51.19,51.21,36000.0,41.0598,41.0598,41.0117,41.0278,36000.0
2006-01-03 10:00:00,51.2,51.25,51.03,51.03,13700.0,41.0197,41.0598,40.8835,40.8835,13700.0
2006-01-03 10:10:00,51.11,51.11,51.03,51.06,225300.0,40.9476,40.9476,40.8835,40.9076,225300.0
2006-01-03 10:20:00,51.05,51.07,50.91,50.98,342600.0,40.8996,40.9156,40.7874,40.8435,342600.0
2006-01-03 10:30:00,50.94,51.09,50.85,50.92,40200.0,40.8114,40.9316,40.7393,40.7954,40200.0
2006-01-03 10:40:00,50.85,50.95,50.85,50.93,10800.0,40.7393,40.8194,40.7393,40.8034,10800.0
2006-01-03 10:50:00,50.95,50.98,50.92,50.97,50600.0,40.8194,40.8435,40.7954,40.8355,50600.0
2006-01-03 11:00:00,50.96,50.99,50.94,50.95,57600.0,40.8275,40.8515,40.8114,40.8194,57600.0
2006-01-03 11:10:00,50.98,51.04,50.94,51.03,48700.0,40.8435,40.8916,40.8114,40.8835,48700.0
2006-01-03 11:20:00,51.0,51.02,50.98,50.98,42200.0,40.8595,40.8755,40.8435,40.8435,42200.0
2006-01-03 11:30:00,50.99,51.09,50.98,51.08,61000.0,40.8515,40.9316,40.8435,40.9236,61000.0
2006-01-03 11:40:00,51.04,51.1,51.02,51.02,25400.0,40.8916,40.9396,40.8755,40.8755,25400.0
2006-01-03 11:50:00,51.02,51.1,51.0,51.1,96800.0,40.8755,40.9396,40.8595,40.9396,96800.0
2006-01-03 12:00:00,51.07,51.08,51.05,51.08,58800.0,40.9156,40.9236,40.8996,40.9236,58800.0
2006-01-03 12:10:00,51.12,51.13,51.08,51.08,40600.0,40.9556,40.9637,40.9236,40.9236,40600.0
2006-01-03 12:20:00,51.1,51.12,51.06,51.09,12500.0,40.9396,40.9556,40.9076,40.9316,12500.0
2006-01-03 12:30:00,51.08,51.12,51.03,51.12,23100.0,40.9236,40.9556,40.8835,40.9556,23100.0
2006-01-03 12:40:00,51.1,51.13,51.06,51.12,16900.0,40.9396,40.9637,40.9076,40.9556,16900.0
2006-01-03 12:50:00,51.13,51.15,51.1,51.1,20500.0,40.9637,40.9797,40.9396,40.9396,20500.0
2006-01-03 13:00:00,51.11,51.13,51.09,51.09,37900.0,40.9476,40.9637,40.9316,40.9316,37900.0
2006-01-03 13:10:00,51.09,51.1,51.08,51.08,35100.0,40.9316,40.9396,40.9236,40.9236,35100.0
2006-01-03 13:20:00,51.07,51.1,51.05,51.1,65500.0,40.9156,40.9396,40.8996,40.9396,65500.0
2006-01-03 13:30:00,51.05,51.1,51.02,51.08,30700.0,40.8996,40.9396,40.8755,40.9236,30700.0
2006-01-03 13:40:00,51.08,51.18,51.08,51.11,25800.0,40.9236,41.0037,40.9236,40.9476,25800.0
2006-01-03 13:50:00,51.16,51.16,51.07,51.13,17300.0,40.9877,40.9877,40.9156,40.9637,17300.0
2006-01-03 14:00:00,51.15,51.29,51.15,51.29,82700.0,40.9797,41.0918,40.9797,41.0918,82700.0
2006-01-03 14:10:00,51.29,51.42,51.29,51.42,153900.0,41.0918,41.196,41.0918,41.196,153900.0
2006-01-03 14:20:00,51.39,51.43,51.34,51.37,15600.0,41.172,41.204,41.1319,41.1559,15600.0
2006-01-03 14:30:00,51.42,51.55,51.42,51.55,46200.0,41.196,41.3001,41.196,41.3001,46200.0
2006-01-03 14:40:00,51.55,51.63,51.55,51.6,40100.0,41.3001,41.3642,41.3001,41.3402,40100.0
2006-01-03 14:50:00,51.57,51.63,51.53,51.6,34900.0,41.3162,41.3642,41.2841,41.3402,34900.0
2006-01-03 15:00:00,51.6,51.87,51.59,51.82,82500.0,41.3402,41.5565,41.3322,41.5165,82500.0
2006-01-03 15:10:00,51.82,51.87,51.82,51.84,25200.0,41.5165,41.5565,41.5165,41.5325,25200.0
2006-01-03 15:20:00,51.85,51.87,51.82,51.87,18200.0,41.5405,41.5565,41.5165,41.5565,18200.0
2006-01-03 15:30:00,51.87,52.0,51.86,51.88,55000.0,41.5565,41.6607,41.5485,41.5645,55000.0
2006-01-03 15:40:00,51.9,51.97,51.82,51.84,63800.0,41.5806,41.6366,41.5165,41.5325,63800.0
2006-01-03 15:50:00,51.84,51.84,51.75,51.77,315900.0,41.5325,41.5325,41.4604,41.4764,315900.0
2006-01-03 16:00:00,51.77,51.91,51.77,51.91,343100.0,41.4764,41.5886,41.4764,41.5886,343100.0
2006-01-03 16:10:00,51.8,51.8,51.8,51.8,100.0,41.5004,41.5004,41.5004,41.5004,100.0
2006-01-04 09:30:00,51.87,51.95,51.87,51.95,26700.0,41.5565,41.6206,41.5565,41.6206,26700.0
2006-01-04 09:40:00,51.87,52.01,51.87,52.01,11500.0,41.5565,41.6687,41.5565,41.6687,11500.0
2006-01-04 09:50:00,52.01,52.02,51.93,51.93,25200.0,41.6687,41.6767,41.6046,41.6046,25200.0
2006-01-04 10:00:00,51.99,52.09,51.93,52.01,11600.0,41.6527,41.7328,41.6046,41.6687,11600.0
2006-01-04 10:10:00,52.09,52.09,51.99,52.03,26900.0,41.7328,41.7328,41.6527,41.6847,26900.0
2006-01-04 10:20:00,52.06,52.12,52.02,52.02,63900.0,41.7087,41.7568,41.6767,41.6767,63900.0
2006-01-04 10:30:00,52.0,52.07,52.0,52.02,92700.0,41.6607,41.7168,41.6607,41.6767,92700.0
2006-01-04 10:40:00,52.02,52.03,51.95,52.03,23800.0,41.6767,41.6847,41.6206,41.6847,23800.0
2006-01-04 10:50:00,51.99,52.06,51.98,52.04,12700.0,41.6527,41.7087,41.6446,41.6927,12700.0
2006-01-04 11:00:00,52.05,52.05,51.97,51.97,33000.0,41.7007,41.7007,41.6366,41.6366,33000.0
2006-01-04 11:10:00,51.99,52.0,51.94,52.0,7600.0,41.6527,41.6607,41.6126,41.6607,7600.0
2006-01-04 11:20:00,52.0,52.05,52.0,52.01,5300.0,41.6607,41.7007,41.6607,41.6687,5300.0
2006-01-04 11:30:00,52.03,52.06,52.02,52.04,22700.0,41.6847,41.7087,41.6767,41.6927,22700.0
2006-01-04 11:40:00,52.04,52.14,52.03,52.14,1600.0,41.6927,41.7728,41.6847,41.7728,1600.0
2006-01-04 11:50:00,52.1,52.16,52.1,52.13,6200.0,41.7408,41.7889,41.7408,41.7648,6200.0
2006-01-04 12:00:00,52.11,52.21,52.11,52.2,51800.0,41.7488,41.8289,41.7488,41.8209,51800.0
2006-01-04 12:10:00,52.19,52.19,52.13,52.17,20200.0,41.8129,41.8129,41.7648,41.7969,20200.0
2006-01-04 12:20:00,52.12,52.17,52.1,52.11,12300.0,41.7568,41.7969,41.7408,41.7488,12300.0
2006-01-04 12:30:00,52.09,52.1,52.06,52.07,12000.0,41.7328,41.7408,41.7087,41.7168,12000.0
2006-01-04 12:40:00,52.1,52.12,52.05,52.09,9800.0,41.7408,41.7568,41.7007,41.7328,9800.0
2006-01-04 12:50:00,52.09,52.1,52.03,52.03,7200.0,41.7328,41.7408,41.6847,41.6847,7200.0
2006-01-04 13:00:00,52.03,52.04,51.97,52.03,45100.0,41.6847,41.6927,41.6366,41.6847,45100.0
2006-01-04 13:10:00,52.02,52.03,51.99,52.0,18500.0,41.6767,41.6847,41.6527,41.6607,18500.0
2006-01-04 13:20:00,52.0,52.03,51.98,52.03,26300.0,41.6607,41.6847,41.6446,41.6847,26300.0
2006-01-04 13:30:00,52.05,52.06,51.93,52.0,17100.0,41.7007,41.7087,41.6046,41.6607,17100.0
2006-01-04 13:40:00,51.98,52.06,51.96,52.06,8800.0,41.6446,41.7087,41.6286,41.7087,8800.0
2006-01-04 13:50:00,52.03,52.06,52.02,52.02,1400.0,41.6847,41.7087,41.6767,41.6767,1400.0
2006-01-04 14:00:00,52.04,52.06,52.0,52.02,7000.0,41.6927,41.7087,41.6607,41.6767,7000.0
2006-01-04 14:10:00,51.97,51.97,51.88,51.96,1900.0,41.6366,41.6366,41.5645,41.6286,1900.0
2006-01-04 14:20:00,51.93,51.99,51.91,51.98,66000.0,41.6046,41.6527,41.5886,41.6446,66000.0
2006-01-04 14:30:00,51.99,52.02,51.96,52.01,31200.0,41.6527,41.6767,41.6286,41.6687,31200.0
2006-01-04 14:40:00,51.97,52.06,51.97,52.06,13200.0,41.6366,41.7087,41.6366,41.7087,13200.0
2006-01-04 14:50:00,52.02,52.04,51.99,52.01,12500.0,41.6767,41.6927,41.6527,41.6687,12500.0
2006-01-04 15:00:00,52.03,52.05,51.99,52.05,6200.0,41.6847,41.7007,41.6527,41.7007,6200.0
2006-01-04 15:10:00,52.05,52.05,51.97,52.0,41400.0,41.7007,41.7007,41.6366,41.6607,41400.0
2006-01-04 15:20:00,51.97,52.09,51.97,52.08,25100.0,41.6366,41.7328,41.6366,41.7248,25100.0
2006-01-04 15:30:00,52.08,52.16,52.07,52.07,25200.0,41.7248,41.7889,41.7168,41.7168,25200.0
2006-01-04 15:40:00,52.07,52.15,52.04,52.06,26900.0,41.7168,41.7808,41.6927,41.7087,26900.0
2006-01-04 15:50:00,52.1,52.19,52.1,52.16,29900.0,41.7408,41.8129,41.7408,41.7889,29900.0
2006-01-04 16:00:00,52.19,52.19,52.09,52.09,6200.0,41.8129,41.8129,41.7328,41.7328,6200.0
2006-01-04 16:10:00,52.11,52.19,52.11,52.19,131100.0,41.7488,41.8129,41.7488,41.8129,131100.0
2006-01-05 09:30:00,52.08,52.24,52.08,52.23,15700.0,41.7248,41.853,41.7248,41.8449,15700.0
2006-01-05 09:40:00,52.19,52.25,52.17,52.19,14800.0,41.8129,41.861,41.7969,41.8129,14800.0
2006-01-05 09:50:00,52.2,52.2,52.13,52.14,5700.0,41.8209,41.8209,41.7648,41.7728,5700.0
2006-01-05 10:00:00,52.16,52.29,52.12,52.29,25000.0,41.7889,41.893,41.7568,41.893,25000.0
2006-01-05 10:10:00,52.26,52.26,52.21,52.22,9200.0,41.869,41.869,41.8289,41.8369,9200.0
2006-01-05 10:20:00,52.24,52.27,52.15,52.19,16700.0,41.853,41.877,41.7808,41.8129,16700.0
2006-01-05 10:30:00,52.17,52.17,52.09,52.09,8800.0,41.7969,41.7969,41.7328,41.7328,8800.0
2006-01-05 10:40:00,52.11,52.11,52.03,52.1,11100.0,41.7488,41.7488,41.6847,41.7408,11100.0
2006-01-05 10:50:00,52.09,52.11,52.06,52.1,3100.0,41.7328,41.7488,41.7087,41.7408,3100.0
2006-01-05 11:00:00,52.11,52.17,52.1,52.17,16500.0,41.7488,41.7969,41.7408,41.7969,16500.0
2006-01-05 11:10:00,52.13,52.2,52.11,52.15,12600.0,41.7648,41.8209,41.7488,41.7808,12600.0
2006-01-05 11:20:00,52.15,52.17,52.11,52.16,13400.0,41.7808,41.7969,41.7488,41.7889,13400.0
2006-01-05 11:30:00,52.14,52.18,52.13,52.17,7200.0,41.7728,41.8049,41.7648,41.7969,7200.0
2006-01-05 11:40:00,52.14,52.18,52.12,52.16,8800.0,41.7728,41.8049,41.7568,41.7889,8800.0
2006-01-05 11:50:00,52.12,52.24,52.12,52.24,18200.0,41.7568,41.853,41.7568,41.853,18200.0
2006-01-05 12:00:00,52.19,52.24,52.19,52.23,2300.0,41.8129,41.853,41.8129,41.8449,2300.0
2006-01-05 12:10:00,52.23,52.24,52.16,52.22,35500.0,41.8449,41.853,41.7889,41.8369,35500.0
2006-01-05 12:20:00,52.2,52.22,52.17,52.19,22700.0,41.8209,41.8369,41.7969,41.8129,22700.0
2006-01-05 12:30:00,52.2,52.2,52.16,52.18,3400.0,41.8209,41.8209,41.7889,41.8049,3400.0
2006-01-05 12:40:00,52.16,52.17,52.11,52.14,13700.0,41.7889,41.7969,41.7488,41.7728,13700.0
2006-01-05 12:50:00,52.14,52.15,52.07,52.11,7000.0,41.7728,41.7808,41.7168,41.7488,7000.0
2006-01-05 13:00:00,52.11,52.14,52.09,52.14,9400.0,41.7488,41.7728,41.7328,41.7728,9400.0
2006-01-05 13:10:00,52.17,52.2,52.13,52.14,13200.0,41.7969,41.8209,41.7648,41.7728,13200.0
2006-01-05 13:20:00,52.13,52.14,52.12,52.14,6700.0,41.7648,41.7728,41.7568,41.7728,6700.0
2006-01-05 13:30:00,52.16,52.18,52.11,52.12,3900.0,41.7889,41.8049,41.7488,41.7568,3900.0
2006-01-05 13:40:00,52.12,52.16,52.07,52.16,3800.0,41.7568,41.7889,41.7168,41.7889,3800.0
2006-01-05 13:50:00,52.12,52.17,52.12,52.13,2900.0,41.7568,41.7969,41.7568,41.7648,2900.0
2006-01-05 14:00:00,52.13,52.14,52.06,52.1,7800.0,41.7648,41.7728,41.7087,41.7408,7800.0
2006-01-05 14:10:00,52.05,52.13,52.05,52.12,18000.0,41.7007,41.7648,41.7007,41.7568,18000.0
2006-01-05 14:20:00,52.12,52.15,52.02,52.06,16300.0,41.7568,41.7808,41.6767,41.7087,16300.0
2006-01-05 14:30:00,52.0,52.09,52.0,52.05,20000.0,41.6607,41.7328,41.6607,41.7007,20000.0
2006-01-05 14:40:00,52.08,52.09,51.98,52.06,8700.0,41.7248,41.7328,41.6446,41.7087,8700.0
2006-01-05 14:50:00,52.06,52.09,52.02,52.02,7800.0,41.7087,41.7328,41.6767,41.6767,7800.0
2006-01-05 15:00:00,52.09,52.12,52.04,52.1,4700.0,41.7328,41.7568,41.6927,41.7408,4700.0
2006-01-05 15:10:00,52.11,52.11,52.05,52.09,24900.0,41.7488,41.7488,41.7007,41.7328,24900.0
2006-01-05 15:20:00,52.09,52.13,52.02,52.11,10100.0,41.7328,41.7648,41.6767,41.7488,10100.0
2006-01-05 15:30:00,52.11,52.12,52.07,52.12,5700.0,41.7488,41.7568,41.7168,41.7568,5700.0
2006-01-05 15:40:00,52.1,52.13,52.07,52.09,12900.0,41.7408,41.7648,41.7168,41.7328,12900.0
2006-01-05 15:50:00,52.11,52.14,52.06,52.14,21800.0,41.7488,41.7728,41.7087,41.7728,21800.0
2006-01-05 16:00:00,52.14,52.14,52.14,52.14,0.0,41.7728,41.7728,41.7728,41.7728,0.0
2006-01-05 16:10:00,52.16,52.16,52.16,52.16,100.0,41.7889,41.7889,41.7889,41.7889,100.0
2006-01-06 09:30:00,52.54,52.55,52.45,52.5,53700.0,42.0933,42.1013,42.0212,42.0613,53700.0
2006-01-06 09:40:00,52.4,52.45,52.34,52.34,5600.0,41.9811,42.0212,41.9331,41.9331,5600.0
2006-01-06 09:50:00,52.35,52.41,52.32,52.41,12900.0,41.9411,41.9892,41.917,41.9892,12900.0
2006-01-06 10:00:00,52.35,52.35,52.27,52.29,33900.0,41.9411,41.9411,41.877,41.893,33900.0
2006-01-06 10:10:00,52.29,52.33,52.27,52.29,12400.0,41.893,41.9251,41.877,41.893,12400.0
2006-01-06 10:20:00,52.25,52.29,52.22,52.24,8700.0,41.861,41.893,41.8369,41.853,8700.0
2006-01-06 10:30:00,52.29,52.32,52.26,52.3,6800.0,41.893,41.917,41.869,41.901,6800.0
2006-01-06 10:40:00,52.29,52.33,52.29,52.29,1400.0,41.893,41.9251,41.893,41.893,1400.0
2006-01-06 10:50:00,52.32,52.33,52.27,52.28,2900.0,41.917,41.9251,41.877,41.885,2900.0
2006-01-06 11:00:00,52.28,52.29,52.23,52.25,5000.0,41.885,41.893,41.8449,41.861,5000.0
2006-01-06 11:10:00,52.27,52.32,52.23,52.3,354300.0,41.877,41.917,41.8449,41.901,354300.0
2006-01-06 11:20:00,52.3,52.42,52.3,52.4,11500.0,41.901,41.9972,41.901,41.9811,11500.0
2006-01-06 11:30:00,52.4,52.46,52.38,52.44,30300.0,41.9811,42.0292,41.9651,42.0132,30300.0
2006-01-06 11:40:00,52.44,52.44,52.38,52.38,14300.0,42.0132,42.0132,41.9651,41.9651,14300.0
2006-01-06 11:50:00,52.38,52.41,52.36,52.41,11800.0,41.9651,41.9892,41.9491,41.9892,11800.0
2006-01-06 12:00:00,52.41,52.46,52.41,52.44,19600.0,41.9892,42.0292,41.9892,42.0132,19600.0
2006-01-06 12:10:00,52.42,52.47,52.42,52.42,205600.0,41.9972,42.0372,41.9972,41.9972,205600.0
2006-01-06 12:20:00,52.43,52.5,52.43,52.47,6500.0,42.0052,42.0613,42.0052,42.0372,6500.0
2006-01-06 12:30:00,52.49,52.52,52.47,52.5,14600.0,42.0532,42.0773,42.0372,42.0613,14600.0
2006-01-06 12:40:00,52.5,52.52,52.46,52.46,8400.0,42.0613,42.0773,42.0292,42.0292,8400.0
2006-01-06 12:50:00,52.47,52.49,52.44,52.49,5600.0,42.0372,42.0532,42.0132,42.0532,5600.0
2006-01-06 13:00:00,52.46,52.48,52.43,52.45,9600.0,42.0292,42.0452,42.0052,42.0212,9600.0
2006-01-06 13:10:00,52.45,52.49,52.42,52.49,22800.0,42.0212,42.0532,41.9972,42.0532,22800.0
2006-01-06 13:20:00,52.47,52.49,52.46,52.49,19000.0,42.0372,42.0532,42.0292,42.0532,19000.0
2006-01-06 13:30:00,52.49,52.49,52.45,52.47,8800.0,42.0532,42.0532,42.0212,42.0372,8800.0
2006-01-06 13:40:00,52.49,52.52,52.47,52.52,11000.0,42.0532,42.0773,42.0372,42.0773,11000.0
2006-01-06 13:50:00,52.55,52.63,52.55,52.6,9100.0,42.1013,42.1654,42.1013,42.1414,9100.0
2006-01-06 14:00:00,52.59,52.64,52.55,52.64,20600.0,42.1334,42.1734,42.1013,42.1734,20600.0
2006-01-06 14:10:00,52.61,52.69,52.58,52.66,13300.0,42.1494,42.2135,42.1253,42.1894,13300.0
2006-01-06 14:20:00,52.66,52.68,52.6,52.62,41900.0,42.1894,42.2055,42.1414,42.1574,41900.0
2006-01-06 14:30:00,52.65,52.65,52.58,52.58,21100.0,42.1814,42.1814,42.1253,42.1253,21100.0
2006-01-06 14:40:00,52.6,52.65,52.58,52.65,69800.0,42.1414,42.1814,42.1253,42.1814,69800.0
2006-01-06 14:50:00,52.65,52.66,52.6,52.6,92600.0,42.1814,42.1894,42.1414,42.1414,92600.0
2006-01-06 15:00:00,52.63,52.69,52.6,52.65,44800.0,42.1654,42.2135,42.1414,42.1814,44800.0
2006-01-06 15:10:00,52.66,52.69,52.62,52.63,33100.0,42.1894,42.2135,42.1574,42.1654,33100.0
2006-01-06 15:20:00,52.65,52.69,52.64,52.66,23000.0,42.1814,42.2135,42.1734,42.1894,23000.0
2006-01-06 15:30:00,52.66,52.7,52.63,52.64,13100.0,42.1894,42.2215,42.1654,42.1734,13100.0
2006-01-06 15:40:00,52.63,52.67,52.62,52.64,27600.0,42.1654,42.1975,42.1574,42.1734,27600.0
2006-01-06 15:50:00,52.62,52.68,52.59,52.67,153500.0,42.1574,42.2055,42.1334,42.1975,153500.0
2006-01-06 16:00:00,52.66,52.69,52.64,52.69,90100.0,42.1894,42.2135,42.1734,42.2135,90100.0
2006-01-06 16:10:00,52.69,52.69,52.69,52.69,0.0,42.2135,42.2135,42.2135,42.2135,0.0
2006-01-09 09:30:00,52.73,52.73,52.62,52.62,34900.0,42.2455,42.2455,42.1574,42.1574,34900.0
2006-01-09 09:40:00,52.62,52.71,52.62,52.67,18600.0,42.1574,42.2295,42.1574,42.1975,18600.0
2006-01-09 09:50:00,52.68,52.71,52.64,52.67,17800.0,42.2055,42.2295,42.1734,42.1975,17800.0
2006-01-09 10:00:00,52.66,52.66,52.61,52.64,10700.0,42.1894,42.1894,42.1494,42.1734,10700.0
2006-01-09 10:10:00,52.65,52.72,52.61,52.71,16100.0,42.1814,42.2375,42.1494,42.2295,16100.0
2006-01-09 10:20:00,52.69,52.73,52.67,52.73,8700.0,42.2135,42.2455,42.1975,42.2455,8700.0
2006-01-09 10:30:00,52.73,52.75,52.67,52.67,4300.0,42.2455,42.2615,42.1975,42.1975,4300.0
2006-01-09 10:40:00,52.73,52.74,52.7,52.72,7000.0,42.2455,42.2535,42.2215,42.2375,7000.0
2006-01-09 10:50:00,52.73,52.75,52.67,52.67,23900.0,42.2455,42.2615,42.1975,42.1975,23900.0
2006-01-09 11:00:00,52.72,52.72,52.65,52.7,23900.0,42.2375,42.2375,42.1814,42.2215,23900.0
2006-01-09 11:10:00,52.66,52.69,52.65,52.66,41200.0,42.1894,42.2135,42.1814,42.1894,41200.0
2006-01-09 11:20:00,52.66,52.76,52.66,52.74,17300.0,42.1894,42.2696,42.1894,42.2535,17300.0
2006-01-09 11:30:00,52.72,52.78,52.66,52.75,6900.0,42.2375,42.2856,42.1894,42.2615,6900.0
2006-01-09 11:40:00,52.75,52.79,52.75,52.78,9200.0,42.2615,42.2936,42.2615,42.2856,9200.0
2006-01-09 11:50:00,52.76,52.8,52.72,52.79,46200.0,42.2696,42.3016,42.2375,42.2936,46200.0
2006-01-09 12:00:00,52.76,52.83,52.75,52.8,9100.0,42.2696,42.3256,42.2615,42.3016,9100.0
2006-01-09 12:10:00,52.81,52.83,52.79,52.82,41600.0,42.3096,42.3256,42.2936,42.3176,41600.0
2006-01-09 12:20:00,52.8,52.83,52.79,52.82,6700.0,42.3016,42.3256,42.2936,42.3176,6700.0
2006-01-09 12:30:00,52.8,52.82,52.77,52.78,15800.0,42.3016,42.3176,42.2776,42.2856,15800.0
2006-01-09 12:40:00,52.82,52.85,52.79,52.85,77900.0,42.3176,42.3417,42.2936,42.3417,77900.0
2006-01-09 12:50:00,52.84,52.85,52.8,52.84,202300.0,42.3337,42.3417,42.3016,42.3337,202300.0
2006-01-09 13:00:00,52.82,52.85,52.81,52.84,6800.0,42.3176,42.3417,42.3096,42.3337,6800.0
2006-01-09 13:10:00,52.83,52.88,52.8,52.82,45100.0,42.3256,42.3657,42.3016,42.3176,45100.0
2006-01-09 13:20:00,52.82,52.89,52.8,52.82,116900.0,42.3176,42.3737,42.3016,42.3176,116900.0
2006-01-09 13:30:00,52.82,52.9,52.82,52.86,30000.0,42.3176,42.3817,42.3176,42.3497,30000.0
2006-01-09 13:40:00,52.85,52.94,52.85,52.94,9800.0,42.3417,42.4138,42.3417,42.4138,9800.0
2006-01-09 13:50:00,52.93,52.96,52.9,52.9,143200.0,42.4058,42.4298,42.3817,42.3817,143200.0
2006-01-09 14:00:00,52.93,52.93,52.88,52.9,13300.0,42.4058,42.4058,42.3657,42.3817,13300.0
2006-01-09 14:10:00,52.89,52.9,52.89,52.9,41800.0,42.3737,42.3817,42.3737,42.3817,41800.0
2006-01-09 14:20:00,52.9,52.93,52.86,52.89,21200.0,42.3817,42.4058,42.3497,42.3737,21200.0
2006-01-09 14:30:00,52.86,52.9,52.81,52.81,12400.0,42.3497,42.3817,42.3096,42.3096,12400.0
2006-01-09 14:40:00,52.81,52.81,52.73,52.79,15400.0,42.3096,42.3096,42.2455,42.2936,15400.0
2006-01-09 14:50:00,52.79,52.81,52.78,52.8,7500.0,42.2936,42.3096,42.2856,42.3016,7500.0
2006-01-09 15:00:00,52.75,52.81,52.75,52.81,74200.0,42.2615,42.3096,42.2615,42.3096,74200.0
2006-01-09 15:10:00,52.82,52.83,52.75,52.8,100400.0,42.3176,42.3256,42.2615,42.3016,100400.0
2006-01-09 15:20:00,52.8,52.82,52.74,52.82,17400.0,42.3016,42.3176,42.2535,42.3176,17400.0
2006-01-09 15:30:00,52.78,52.91,52.78,52.9,33600.0,42.2856,42.3897,42.2856,42.3817,33600.0
2006-01-09 15:40:00,52.87,52.92,52.84,52.9,13200.0,42.3577,42.3977,42.3337,42.3817,13200.0
2006-01-09 15:50:00,52.87,52.94,52.86,52.93,419500.0,42.3577,42.4138,42.3497,42.4058,419500.0
2006-01-09 16:00:00,52.94,52.94,52.92,52.94,3100.0,42.4138,42.4138,42.3977,42.4138,3100.0
2006-01-09 16:10:00,52.94,52.94,52.94,52.94,0.0,42.4138,42.4138,42.4138,42.4138,0.0
2006-01-10 09:30:00,52.7,52.71,52.7,52.71,22100.0,42.2215,42.2295,42.2215,42.2295,22100.0
2006-01-10 09:40:00,52.7,52.75,52.67,52.7,81300.0,42.2215,42.2615,42.1975,42.2215,81300.0
2006-01-10 09:50:00,52.7,52.7,52.65,52.69,49000.0,42.2215,42.2215,42.1814,42.2135,49000.0
2006-01-10 10:00:00,52.69,52.76,52.67,52.73,17800.0,42.2135,42.2696,42.1975,42.2455,17800.0
2006-01-10 10:10:00,52.69,52.75,52.69,52.75,24500.0,42.2135,42.2615,42.2135,42.2615,24500.0
2006-01-10 10:20:00,52.73,52.76,52.71,52.74,16300.0,42.2455,42.2696,42.2295,42.2535,16300.0
2006-01-10 10:30:00,52.74,52.81,52.7,52.81,38800.0,42.2535,42.3096,42.2215,42.3096,38800.0
2006-01-10 10:40:00,52.81,52.81,52.7,52.74,56600.0,42.3096,42.3096,42.2215,42.2535,56600.0
2006-01-10 10:50:00,52.74,52.75,52.67,52.73,44900.0,42.2535,42.2615,42.1975,42.2455,44900.0
2006-01-10 11:00:00,52.72,52.73,52.64,52.68,48400.0,42.2375,42.2455,42.1734,42.2055,48400.0
2006-01-10 11:10:00,52.68,52.7,52.63,52.67,18400.0,42.2055,42.2215,42.1654,42.1975,18400.0
2006-01-10 11:20:00,52.68,52.69,52.68,52.68,14300.0,42.2055,42.2135,42.2055,42.2055,14300.0
2006-01-10 11:30:00,52.69,52.73,52.66,52.71,22400.0,42.2135,42.2455,42.1894,42.2295,22400.0
2006-01-10 11:40:00,52.7,52.76,52.7,52.75,72200.0,42.2215,42.2696,42.2215,42.2615,72200.0
2006-01-10 11:50:00,52.71,52.79,52.71,52.71,50400.0,42.2295,42.2936,42.2295,42.2295,50400.0
2006-01-10 12:00:00,52.75,52.8,52.72,52.79,9300.0,42.2615,42.3016,42.2375,42.2936,9300.0
2006-01-10 12:10:00,52.76,52.84,52.73,52.8,13100.0,42.2696,42.3337,42.2455,42.3016,13100.0
2006-01-10 12:20:00,52.8,52.82,52.76,52.77,20000.0,42.3016,42.3176,42.2696,42.2776,20000.0
2006-01-10 12:30:00,52.75,52.79,52.73,52.79,11000.0,42.2615,42.2936,42.2455,42.2936,11000.0
2006-01-10 12:40:00,52.75,52.77,52.72,52.73,12000.0,42.2615,42.2776,42.2375,42.2455,12000.0
2006-01-10 12:50:00,52.71,52.76,52.71,52.76,7200.0,42.2295,42.2696,42.2295,42.2696,7200.0
2006-01-10 13:00:00,52.74,52.77,52.74,52.77,3000.0,42.2535,42.2776,42.2535,42.2776,3000.0
2006-01-10 13:10:00,52.77,52.78,52.75,52.76,20400.0,42.2776,42.2856,42.2615,42.2696,20400.0
2006-01-10 13:20:00,52.79,52.91,52.78,52.87,188100.0,42.2936,42.3897,42.2856,42.3577,188100.0
2006-01-10 13:30:00,52.91,52.92,52.81,52.86,11200.0,42.3897,42.3977,42.3096,42.3497,11200.0
2006-01-10 13:40:00,52.82,52.87,52.81,52.83,18200.0,42.3176,42.3577,42.3096,42.3256,18200.0
2006-01-10 13:50:00,52.81,52.85,52.76,52.8,10800.0,42.3096,42.3417,42.2696,42.3016,10800.0
2006-01-10 14:00:00,52.76,52.79,52.75,52.76,20200.0,42.2696,42.2936,42.2615,42.2696,20200.0
2006-01-10 14:10:00,52.77,52.78,52.74,52.76,11000.0,42.2776,42.2856,42.2535,42.2696,11000.0
2006-01-10 14:20:00,52.77,52.82,52.72,52.72,9300.0,42.2776,42.3176,42.2375,42.2375,9300.0
2006-01-10 14:30:00,52.72,52.75,52.69,52.72,23400.0,42.2375,42.2615,42.2135,42.2375,23400.0
2006-01-10 14:40:00,52.72,52.78,52.69,52.78,24200.0,42.2375,42.2856,42.2135,42.2856,24200.0
2006-01-10 14:50:00,52.75,52.77,52.74,52.75,63200.0,42.2615,42.2776,42.2535,42.2615,63200.0
2006-01-10 15:00:00,52.75,52.77,52.72,52.75,20100.0,42.2615,42.2776,42.2375,42.2615,20100.0
2006-01-10 15:10:00,52.74,52.82,52.67,52.82,84300.0,42.2535,42.3176,42.1975,42.3176,84300.0
2006-01-10 15:20:00,52.82,52.84,52.75,52.79,36300.0,42.3176,42.3337,42.2615,42.2936,36300.0
2006-01-10 15:30:00,52.81,52.87,52.78,52.81,14400.0,42.3096,42.3577,42.2856,42.3096,14400.0
2006-01-10 15:40:00,52.81,52.93,52.81,52.84,8300.0,42.3096,42.4058,42.3096,42.3337,8300.0
2006-01-10 15:50:00,52.88,52.9,52.83,52.89,36800.0,42.3657,42.3817,42.3256,42.3737,36800.0
2006-01-10 16:00:00,52.89,52.89,52.89,52.89,0.0,42.3737,42.3737,42.3737,42.3737,0.0
2006-01-10 16:10:00,52.94,52.94,52.94,52.94,800.0,42.4138,42.4138,42.4138,42.4138,800.0
2006-01-11 09:30:00,53.0,53.01,52.84,52.89,128300.0,42.4618,42.4699,42.3337,42.3737,128300.0
2006-01-11 09:40:00,52.9,52.9,52.81,52.88,14100.0,42.3817,42.3817,42.3096,42.3657,14100.0
2006-01-11 09:50:00,52.89,52.9,52.85,52.85,12600.0,42.3737,42.3817,42.3417,42.3417,12600.0
2006-01-11 10:00:00,52.81,52.92,52.81,52.91,34800.0,42.3096,42.3977,42.3096,42.3897,34800.0
2006-01-11 10:10:00,52.9,52.95,52.9,52.95,8000.0,42.3817,42.4218,42.3817,42.4218,8000.0
2006-01-11 10:20:00,52.95,52.96,52.91,52.95,9900.0,42.4218,42.4298,42.3897,42.4218,9900.0
2006-01-11 10:30:00,52.95,52.96,52.92,52.96,14500.0,42.4218,42.4298,42.3977,42.4298,14500.0
2006-01-11 10:40:00,52.99,52.99,52.91,52.91,26600.0,42.4538,42.4538,42.3897,42.3897,26600.0
2006-01-11 10:50:00,52.95,52.95,52.86,52.86,7900.0,42.4218,42.4218,42.3497,42.3497,7900.0
2006-01-11 11:00:00,52.85,52.88,52.8,52.84,12100.0,42.3417,42.3657,42.3016,42.3337,12100.0
2006-01-11 11:10:00,52.85,52.91,52.83,52.9,4300.0,42.3417,42.3897,42.3256,42.3817,4300.0
2006-01-11 11:20:00,52.87,52.9,52.87,52.89,24900.0,42.3577,42.3817,42.3577,42.3737,24900.0
2006-01-11 11:30:00,52.89,52.93,52.89,52.91,48100.0,42.3737,42.4058,42.3737,42.3897,48100.0
2006-01-11 11:40:00,52.99,52.99,52.9,52.92,7900.0,42.4538,42.4538,42.3817,42.3977,7900.0
2006-01-11 11:50:00,52.93,52.93,52.88,52.89,11000.0,42.4058,42.4058,42.3657,42.3737,11000.0
2006-01-11 12:00:00,52.89,52.93,52.89,52.93,9600.0,42.3737,42.4058,42.3737,42.4058,9600.0
2006-01-11 12:10:00,52.93,52.93,52.89,52.89,3100.0,42.4058,42.4058,42.3737,42.3737,3100.0
2006-01-11 12:20:00,52.93,52.98,52.91,52.95,2800.0,42.4058,42.4458,42.3897,42.4218,2800.0
2006-01-11 12:30:00,52.96,52.96,52.89,52.96,5800.0,42.4298,42.4298,42.3737,42.4298,5800.0
2006-01-11 12:40:00,52.97,52.97,52.94,52.97,16300.0,42.4378,42.4378,42.4138,42.4378,16300.0
2006-01-11 12:50:00,52.95,52.99,52.94,52.97,3000.0,42.4218,42.4538,42.4138,42.4378,3000.0
2006-01-11 13:00:00,52.97,52.97,52.85,52.85,12000.0,42.4378,42.4378,42.3417,42.3417,12000.0
2006-01-11 13:10:00,52.88,52.88,52.8,52.87,5200.0,42.3657,42.3657,42.3016,42.3577,5200.0
2006-01-11 13:20:00,52.87,52.89,52.85,52.85,17100.0,42.3577,42.3737,42.3417,42.3417,17100.0
2006-01-11 13:30:00,52.86,52.92,52.83,52.92,22000.0,42.3497,42.3977,42.3256,42.3977,22000.0
2006-01-11 13:40:00,52.88,52.94,52.87,52.87,14200.0,42.3657,42.4138,42.3577,42.3577,14200.0
2006-01-11 13:50:00,52.92,52.92,52.87,52.91,15300.0,42.3977,42.3977,42.3577,42.3897,15300.0
2006-01-11 14:00:00,52.94,52.94,52.87,52.88,6200.0,42.4138,42.4138,42.3577,42.3657,6200.0
2006-01-11 14:10:00,52.95,52.98,52.93,52.97,26700.0,42.4218,42.4458,42.4058,42.4378,26700.0
2006-01-11 14:20:00,52.97,53.03,52.96,52.98,5500.0,42.4378,42.4859,42.4298,42.4458,5500.0
2006-01-11 14:30:00,52.94,53.04,52.94,53.04,5700.0,42.4138,42.4939,42.4138,42.4939,5700.0
2006-01-11 14:40:00,53.04,53.06,53.01,53.03,4400.0,42.4939,42.5099,42.4699,42.4859,4400.0
2006-01-11 14:50:00,53.03,53.1,53.01,53.06,11800.0,42.4859,42.542,42.4699,42.5099,11800.0
2006-01-11 15:00:00,53.08,53.1,53.03,53.09,13000.0,42.5259,42.542,42.4859,42.5339,13000.0
2006-01-11 15:10:00,53.04,53.1,53.02,53.1,12600.0,42.4939,42.542,42.4779,42.542,12600.0
2006-01-11 15:20:00,53.08,53.13,53.05,53.1,12000.0,42.5259,42.566,42.5019,42.542,12000.0
2006-01-11 15:30:00,53.04,53.11,53.04,53.11,10900.0,42.4939,42.55,42.4939,42.55,10900.0
2006-01-11 15:40:00,53.03,53.11,53.03,53.05,16600.0,42.4859,42.55,42.4859,42.5019,16600.0
2006-01-11 15:50:00,53.03,53.06,53.0,53.02,22300.0,42.4859,42.5099,42.4618,42.4779,22300.0
2006-01-11 16:00:00,53.02,53.02,53.02,53.02,5300.0,42.4779,42.4779,42.4779,42.4779,5300.0
2006-01-11 16:10:00,53.05,53.05,53.05,53.05,1600.0,42.5019,42.5019,42.5019,42.5019,1600.0
2006-01-12 09:30:00,52.9,53.0,52.88,52.97,37900.0,42.3817,42.4618,42.3657,42.4378,37900.0
2006-01-12 09:40:00,52.93,52.99,52.91,52.91,9600.0,42.4058,42.4538,42.3897,42.3897,9600.0
2006-01-12 09:50:00,52.91,52.98,52.91,52.96,9900.0,42.3897,42.4458,42.3897,42.4298,9900.0
2006-01-12 10:00:00,52.95,52.99,52.93,52.99,22000.0,42.4218,42.4538,42.4058,42.4538,22000.0
2006-01-12 10:10:00,52.99,52.99,52.89,52.92,9800.0,42.4538,42.4538,42.3737,42.3977,9800.0
2006-01-12 10:20:00,52.96,52.99,52.94,52.99,14500.0,42.4298,42.4538,42.4138,42.4538,14500.0
2006-01-12 10:30:00,52.96,52.96,52.89,52.89,200400.0,42.4298,42.4298,42.3737,42.3737,200400.0
2006-01-12 10:40:00,52.9,52.96,52.89,52.96,4100.0,42.3817,42.4298,42.3737,42.4298,4100.0
2006-01-12 10:50:00,52.98,53.0,52.92,52.95,8900.0,42.4458,42.4618,42.3977,42.4218,8900.0
2006-01-12 11:00:00,52.95,52.98,52.88,52.89,17700.0,42.4218,42.4458,42.3657,42.3737,17700.0
2006-01-12 11:10:00,52.88,52.92,52.83,52.91,25300.0,42.3657,42.3977,42.3256,42.3897,25300.0
2006-01-12 11:20:00,52.91,52.95,52.88,52.91,32500.0,42.3897,42.4218,42.3657,42.3897,32500.0
2006-01-12 11:30:00,52.91,52.95,52.9,52.93,7500.0,42.3897,42.4218,42.3817,42.4058,7500.0
2006-01-12 11:40:00,52.92,52.96,52.9,52.93,5300.0,42.3977,42.4298,42.3817,42.4058,5300.0
2006-01-12 11:50:00,52.97,53.0,52.97,52.98,6300.0,42.4378,42.4618,42.4378,42.4458,6300.0
2006-01-12 12:00:00,52.98,52.99,52.93,52.99,24500.0,42.4458,42.4538,42.4058,42.4538,24500.0
2006-01-12 12:10:00,52.98,52.98,52.91,52.91,23200.0,42.4458,42.4458,42.3897,42.3897,23200.0
2006-01-12 12:20:00,52.96,52.97,52.89,52.95,29500.0,42.4298,42.4378,42.3737,42.4218,29500.0
2006-01-12 12:30:00,52.95,52.95,52.89,52.95,21200.0,42.4218,42.4218,42.3737,42.4218,21200.0
2006-01-12 12:40:00,52.95,52.97,52.9,52.97,35600.0,42.4218,42.4378,42.3817,42.4378,35600.0
2006-01-12 12:50:00,52.93,52.97,52.91,52.93,30500.0,42.4058,42.4378,42.3897,42.4058,30500.0
2006-01-12 13:00:00,52.93,52.95,52.9,52.92,32400.0,42.4058,42.4218,42.3817,42.3977,32400.0
2006-01-12 13:10:00,52.95,52.95,52.94,52.95,7600.0,42.4218,42.4218,42.4138,42.4218,7600.0
2006-01-12 13:20:00,52.97,52.97,52.95,52.95,12200.0,42.4378,42.4378,42.4218,42.4218,12200.0
2006-01-12 13:30:00,52.97,52.98,52.91,52.91,12200.0,42.4378,42.4458,42.3897,42.3897,12200.0
2006-01-12 13:40:00,52.96,52.96,52.92,52.92,5300.0,42.4298,42.4298,42.3977,42.3977,5300.0
2006-01-12 13:50:00,52.91,52.91,52.79,52.84,31300.0,42.3897,42.3897,42.2936,42.3337,31300.0
2006-01-12 14:00:00,52.84,52.84,52.72,52.72,31400.0,42.3337,42.3337,42.2375,42.2375,31400.0
2006-01-12 14:10:00,52.73,52.77,52.7,52.77,6000.0,42.2455,42.2776,42.2215,42.2776,6000.0
2006-01-12 14:20:00,52.75,52.78,52.72,52.75,10000.0,42.2615,42.2856,42.2375,42.2615,10000.0
2006-01-12 14:30:00,52.73,52.74,52.69,52.73,5000.0,42.2455,42.2535,42.2135,42.2455,5000.0
2006-01-12 14:40:00,52.74,52.78,52.67,52.72,26900.0,42.2535,42.2856,42.1975,42.2375,26900.0
2006-01-12 14:50:00,52.71,52.74,52.69,52.72,13300.0,42.2295,42.2535,42.2135,42.2375,13300.0
2006-01-12 15:00:00,52.73,52.76,52.7,52.73,11800.0,42.2455,42.2696,42.2215,42.2455,11800.0
2006-01-12 15:10:00,52.75,52.75,52.69,52.74,86700.0,42.2615,42.2615,42.2135,42.2535,86700.0
2006-01-12 15:20:00,52.74,52.74,52.68,52.7,8100.0,42.2535,42.2535,42.2055,42.2215,8100.0
2006-01-12 15:30:00,52.71,52.77,52.68,52.74,10600.0,42.2295,42.2776,42.2055,42.2535,10600.0
2006-01-12 15:40:00,52.77,52.77,52.63,52.65,38100.0,42.2776,42.2776,42.1654,42.1814,38100.0
2006-01-12 15:50:00,52.66,52.75,52.64,52.73,42100.0,42.1894,42.2615,42.1734,42.2455,42100.0
2006-01-12 16:00:00,52.68,52.78,52.67,52.78,2300.0,42.2055,42.2856,42.1975,42.2856,2300.0
2006-01-12 16:10:00,52.78,52.78,52.78,52.78,0.0,42.2856,42.2856,42.2856,42.2856,0.0
2006-01-13 09:30:00,52.8,52.8,52.72,52.8,52600.0,42.3016,42.3016,42.2375,42.3016,52600.0
2006-01-13 09:40:00,52.78,52.8,52.75,52.79,5200.0,42.2856,42.3016,42.2615,42.2936,5200.0
2006-01-13 09:50:00,52.71,52.74,52.69,52.74,13700.0,42.2295,42.2535,42.2135,42.2535,13700.0
2006-01-13 10:00:00,52.7,52.77,52.69,52.77,4600.0,42.2215,42.2776,42.2135,42.2776,4600.0
2006-01-13 10:10:00,52.7,52.75,52.69,52.7,900.0,42.2215,42.2615,42.2135,42.2215,900.0
2006-01-13 10:20:00,52.65,52.71,52.65,52.69,2100.0,42.1814,42.2295,42.1814,42.2135,2100.0
2006-01-13 10:30:00,52.71,52.72,52.69,52.69,2800.0,42.2295,42.2375,42.2135,42.2135,2800.0
2006-01-13 10:40:00,52.69,52.69,52.62,52.62,9900.0,42.2135,42.2135,42.1574,42.1574,9900.0
2006-01-13 10:50:00,52.61,52.72,52.61,52.72,126000.0,42.1494,42.2375,42.1494,42.2375,126000.0
2006-01-13 11:00:00,52.67,52.71,52.65,52.67,50300.0,42.1975,42.2295,42.1814,42.1975,50300.0
2006-01-13 11:10:00,52.66,52.77,52.66,52.71,151400.0,42.1894,42.2776,42.1894,42.2295,151400.0
2006-01-13 11:20:00,52.75,52.78,52.72,52.77,14200.0,42.2615,42.2856,42.2375,42.2776,14200.0
2006-01-13 11:30:00,52.75,52.8,52.72,52.72,4700.0,42.2615,42.3016,42.2375,42.2375,4700.0
2006-01-13 11:40:00,52.73,52.76,52.73,52.74,14100.0,42.2455,42.2696,42.2455,42.2535,14100.0
2006-01-13 11:50:00,52.74,52.74,52.71,52.71,9900.0,42.2535,42.2535,42.2295,42.2295,9900.0
2006-01-13 12:00:00,52.71,52.72,52.69,52.69,11800.0,42.2295,42.2375,42.2135,42.2135,11800.0
2006-01-13 12:10:00,52.68,52.74,52.68,52.7,10600.0,42.2055,42.2535,42.2055,42.2215,10600.0
2006-01-13 12:20:00,52.72,52.73,52.7,52.73,8900.0,42.2375,42.2455,42.2215,42.2455,8900.0
2006-01-13 12:30:00,52.71,52.72,52.67,52.7,8800.0,42.2295,42.2375,42.1975,42.2215,8800.0
2006-01-13 12:40:00,52.68,52.7,52.52,52.55,19500.0,42.2055,42.2215,42.0773,42.1013,19500.0
2006-01-13 12:50:00,52.55,52.61,52.55,52.57,9100.0,42.1013,42.1494,42.1013,42.1173,9100.0
2006-01-13 13:00:00,52.61,52.63,52.58,52.61,8600.0,42.1494,42.1654,42.1253,42.1494,8600.0
2006-01-13 13:10:00,52.62,52.63,52.54,52.6,9600.0,42.1574,42.1654,42.0933,42.1414,9600.0
2006-01-13 13:20:00,52.6,52.64,52.54,52.6,101900.0,42.1414,42.1734,42.0933,42.1414,101900.0
2006-01-13 13:30:00,52.65,52.65,52.54,52.58,9400.0,42.1814,42.1814,42.0933,42.1253,9400.0
2006-01-13 13:40:00,52.59,52.59,52.53,52.53,44600.0,42.1334,42.1334,42.0853,42.0853,44600.0
2006-01-13 13:50:00,52.52,52.63,52.52,52.63,14200.0,42.0773,42.1654,42.0773,42.1654,14200.0
2006-01-13 14:00:00,52.63,52.63,52.56,52.59,7500.0,42.1654,42.1654,42.1093,42.1334,7500.0
2006-01-13 14:10:00,52.59,52.59,52.5,52.56,17900.0,42.1334,42.1334,42.0613,42.1093,17900.0
2006-01-13 14:20:00,52.57,52.59,52.55,52.55,14500.0,42.1173,42.1334,42.1013,42.1013,14500.0
2006-01-13 14:30:00,52.57,52.6,52.54,52.59,6600.0,42.1173,42.1414,42.0933,42.1334,6600.0
2006-01-13 14:40:00,52.6,52.66,52.59,52.63,35500.0,42.1414,42.1894,42.1334,42.1654,35500.0
2006-01-13 14:50:00,52.63,52.7,52.62,52.69,31100.0,42.1654,42.2215,42.1574,42.2135,31100.0
2006-01-13 15:00:00,52.66,52.66,52.62,52.62,10800.0,42.1894,42.1894,42.1574,42.1574,10800.0
2006-01-13 15:10:00,52.64,52.65,52.57,52.6,22600.0,42.1734,42.1814,42.1173,42.1414,22600.0
2006-01-13 15:20:00,52.6,52.64,52.55,52.6,113300.0,42.1414,42.1734,42.1013,42.1414,113300.0
2006-01-13 15:30:00,52.62,52.67,52.62,52.66,97200.0,42.1574,42.1975,42.1574,42.1894,97200.0
2006-01-13 15:40:00,52.66,52.69,52.59,52.66,580700.0,42.1894,42.2135,42.1334,42.1894,580700.0
2006-01-13 15:50:00,52.65,52.72,52.64,52.69,36200.0,42.1814,42.2375,42.1734,42.2135,36200.0
2006-01-13 16:00:00,52.7,52.7,52.7,52.7,23100.0,42.2215,42.2215,42.2215,42.2215,23100.0
2006-01-13 16:10:00,52.7,52.7,52.7,52.7,0.0,42.2215,42.2215,42.2215,42.2215,0.0
2006-01-17 09:30:00,52.47,52.5,52.35,52.5,31200.0,42.0372,42.0613,41.9411,42.0613,31200.0
2006-01-17 09:40:00,52.48,52.58,52.46,52.53,30800.0,42.0452,42.1253,42.0292,42.0853,30800.0
2006-01-17 09:50:00,52.51,52.52,52.38,52.45,5900.0,42.0693,42.0773,41.9651,42.0212,5900.0
2006-01-17 10:00:00,52.46,52.5,52.44,52.5,9100.0,42.0292,42.0613,42.0132,42.0613,9100.0
2006-01-17 10:10:00,52.5,52.5,52.36,52.43,20400.0,42.0613,42.0613,41.9491,42.0052,20400.0
2006-01-17 10:20:00,52.43,52.49,52.42,52.49,29600.0,42.0052,42.0532,41.9972,42.0532,29600.0
2006-01-17 10:30:00,52.49,52.49,52.44,52.47,3400.0,42.0532,42.0532,42.0132,42.0372,3400.0
2006-01-17 10:40:00,52.42,52.44,52.38,52.41,10400.0,41.9972,42.0132,41.9651,41.9892,10400.0
2006-01-17 10:50:00,52.44,52.45,52.4,52.45,10200.0,42.0132,42.0212,41.9811,42.0212,10200.0
2006-01-17 11:00:00,52.46,52.5,52.42,52.5,27300.0,42.0292,42.0613,41.9972,42.0613,27300.0
2006-01-17 11:10:00,52.5,52.5,52.45,52.48,10900.0,42.0613,42.0613,42.0212,42.0452,10900.0
2006-01-17 11:20:00,52.5,52.5,52.44,52.44,5000.0,42.0613,42.0613,42.0132,42.0132,5000.0
2006-01-17 11:30:00,52.42,52.48,52.42,52.46,27800.0,41.9972,42.0452,41.9972,42.0292,27800.0
2006-01-17 11:40:00,52.4,52.43,52.4,52.41,2700.0,41.9811,42.0052,41.9811,41.9892,2700.0
2006-01-17 11:50:00,52.42,52.46,52.42,52.46,3900.0,41.9972,42.0292,41.9972,42.0292,3900.0
2006-01-17 12:00:00,52.46,52.46,52.4,52.44,11600.0,42.0292,42.0292,41.9811,42.0132,11600.0
2006-01-17 12:10:00,52.42,52.43,52.39,52.39,14700.0,41.9972,42.0052,41.9731,41.9731,14700.0
2006-01-17 12:20:00,52.4,52.4,52.31,52.32,370600.0,41.9811,41.9811,41.909,41.917,370600.0
2006-01-17 12:30:00,52.3,52.36,52.28,52.36,485500.0,41.901,41.9491,41.885,41.9491,485500.0
2006-01-17 12:40:00,52.38,52.39,52.34,52.35,6500.0,41.9651,41.9731,41.9331,41.9411,6500.0
2006-01-17 12:50:00,52.39,52.4,52.34,52.35,9700.0,41.9731,41.9811,41.9331,41.9411,9700.0
2006-01-17 13:00:00,52.33,52.33,52.3,52.33,7700.0,41.9251,41.9251,41.901,41.9251,7700.0
2006-01-17 13:10:00,52.31,52.33,52.27,52.27,19000.0,41.909,41.9251,41.877,41.877,19000.0
2006-01-17 13:20:00,52.28,52.32,52.28,52.31,1800.0,41.885,41.917,41.885,41.909,1800.0
2006-01-17 13:30:00,52.33,52.34,52.29,52.3,25300.0,41.9251,41.9331,41.893,41.901,25300.0
2006-01-17 13:40:00,52.34,52.34,52.28,52.28,3800.0,41.9331,41.9331,41.885,41.885,3800.0
2006-01-17 13:50:00,52.31,52.42,52.28,52.42,21200.0,41.909,41.9972,41.885,41.9972,21200.0
2006-01-17 14:00:00,52.49,52.49,52.43,52.45,8800.0,42.0532,42.0532,42.0052,42.0212,8800.0
2006-01-17 14:10:00,52.44,52.46,52.37,52.42,10800.0,42.0132,42.0292,41.9571,41.9972,10800.0
2006-01-17 14:20:00,52.42,52.42,52.34,52.38,13000.0,41.9972,41.9972,41.9331,41.9651,13000.0
2006-01-17 14:30:00,52.39,52.4,52.34,52.4,7400.0,41.9731,41.9811,41.9331,41.9811,7400.0
2006-01-17 14:40:00,52.39,52.4,52.34,52.4,21600.0,41.9731,41.9811,41.9331,41.9811,21600.0
2006-01-17 14:50:00,52.37,52.45,52.37,52.4,16500.0,41.9571,42.0212,41.9571,41.9811,16500.0
2006-01-17 15:00:00,52.47,52.48,52.42,52.47,5200.0,42.0372,42.0452,41.9972,42.0372,5200.0
2006-01-17 15:10:00,52.48,52.49,52.44,52.47,9000.0,42.0452,42.0532,42.0132,42.0372,9000.0
2006-01-17 15:20:00,52.48,52.48,52.43,52.47,13000.0,42.0452,42.0452,42.0052,42.0372,13000.0
2006-01-17 15:30:00,52.47,52.47,52.39,52.43,59100.0,42.0372,42.0372,41.9731,42.0052,59100.0
2006-01-17 15:40:00,52.43,52.46,52.38,52.45,23100.0,42.0052,42.0292,41.9651,42.0212,23100.0
2006-01-17 15:50:00,52.45,52.48,52.42,52.42,20800.0,42.0212,42.0452,41.9972,41.9972,20800.0
2006-01-17 16:00:00,52.47,52.48,52.47,52.48,33900.0,42.0372,42.0452,42.0372,42.0452,33900.0
2006-01-17 16:10:00,52.48,52.48,52.48,52.48,0.0,42.0452,42.0452,42.0452,42.0452,0.0
2006-01-18 09:30:00,52.17,52.17,52.05,52.05,57400.0,41.7969,41.7969,41.7007,41.7007,57400.0
2006-01-18 09:40:00,52.13,52.21,52.05,52.15,10200.0,41.7648,41.8289,41.7007,41.7808,10200.0
2006-01-18 09:50:00,52.22,52.23,52.15,52.15,6200.0,41.8369,41.8449,41.7808,41.7808,6200.0
2006-01-18 10:00:00,52.21,52.3,52.21,52.25,17100.0,41.8289,41.901,41.8289,41.861,17100.0
2006-01-18 10:10:00,52.19,52.29,52.19,52.27,14300.0,41.8129,41.893,41.8129,41.877,14300.0
2006-01-18 10:20:00,52.29,52.38,52.29,52.32,5300.0,41.893,41.9651,41.893,41.917,5300.0
2006-01-18 10:30:00,52.34,52.35,52.23,52.23,22200.0,41.9331,41.9411,41.8449,41.8449,22200.0
2006-01-18 10:40:00,52.27,52.29,52.23,52.26,9600.0,41.877,41.893,41.8449,41.869,9600.0
2006-01-18 10:50:00,52.26,52.26,52.21,52.21,7900.0,41.869,41.869,41.8289,41.8289,7900.0
2006-01-18 11:00:00,52.22,52.22,52.13,52.18,11400.0,41.8369,41.8369,41.7648,41.8049,11400.0
2006-01-18 11:10:00,52.18,52.18,52.14,52.17,11700.0,41.8049,41.8049,41.7728,41.7969,11700.0
2006-01-18 11:20:00,52.17,52.22,52.17,52.17,31200.0,41.7969,41.8369,41.7969,41.7969,31200.0
2006-01-18 11:30:00,52.18,52.18,52.07,52.1,9900.0,41.8049,41.8049,41.7168,41.7408,9900.0
2006-01-18 11:40:00,52.1,52.12,52.06,52.07,91200.0,41.7408,41.7568,41.7087,41.7168,91200.0
2006-01-18 11:50:00,52.09,52.09,52.05,52.09,9300.0,41.7328,41.7328,41.7007,41.7328,9300.0
2006-01-18 12:00:00,52.1,52.13,52.07,52.13,21600.0,41.7408,41.7648,41.7168,41.7648,21600.0
2006-01-18 12:10:00,52.11,52.11,52.03,52.05,102800.0,41.7488,41.7488,41.6847,41.7007,102800.0
2006-01-18 12:20:00,52.06,52.07,52.03,52.06,19100.0,41.7087,41.7168,41.6847,41.7087,19100.0
2006-01-18 12:30:00,52.05,52.06,52.01,52.06,8100.0,41.7007,41.7087,41.6687,41.7087,8100.0
2006-01-18 12:40:00,52.06,52.11,52.06,52.07,11100.0,41.7087,41.7488,41.7087,41.7168,11100.0
2006-01-18 12:50:00,52.11,52.11,52.04,52.04,17700.0,41.7488,41.7488,41.6927,41.6927,17700.0
2006-01-18 13:00:00,52.09,52.1,52.05,52.08,31500.0,41.7328,41.7408,41.7007,41.7248,31500.0
2006-01-18 13:10:00,52.05,52.1,52.05,52.05,6300.0,41.7007,41.7408,41.7007,41.7007,6300.0
2006-01-18 13:20:00,52.05,52.06,52.0,52.0,16000.0,41.7007,41.7087,41.6607,41.6607,16000.0
2006-01-18 13:30:00,51.99,52.0,51.96,52.0,6600.0,41.6527,41.6607,41.6286,41.6607,6600.0
2006-01-18 13:40:00,52.0,52.06,51.97,52.01,14000.0,41.6607,41.7087,41.6366,41.6687,14000.0
2006-01-18 13:50:00,52.02,52.07,52.01,52.04,7100.0,41.6767,41.7168,41.6687,41.6927,7100.0
2006-01-18 14:00:00,52.03,52.18,52.03,52.12,11300.0,41.6847,41.8049,41.6847,41.7568,11300.0
2006-01-18 14:10:00,52.1,52.25,52.1,52.22,4800.0,41.7408,41.861,41.7408,41.8369,4800.0
2006-01-18 14:20:00,52.21,52.25,52.18,52.23,15700.0,41.8289,41.861,41.8049,41.8449,15700.0
2006-01-18 14:30:00,52.23,52.26,52.21,52.21,5100.0,41.8449,41.869,41.8289,41.8289,5100.0
2006-01-18 14:40:00,52.21,52.23,52.1,52.12,48600.0,41.8289,41.8449,41.7408,41.7568,48600.0
2006-01-18 14:50:00,52.13,52.13,52.05,52.11,6300.0,41.7648,41.7648,41.7007,41.7488,6300.0
2006-01-18 15:00:00,52.11,52.11,52.05,52.11,8100.0,41.7488,41.7488,41.7007,41.7488,8100.0
2006-01-18 15:10:00,52.14,52.18,52.11,52.15,21300.0,41.7728,41.8049,41.7488,41.7808,21300.0
2006-01-18 15:20:00,52.14,52.19,52.14,52.19,15400.0,41.7728,41.8129,41.7728,41.8129,15400.0
2006-01-18 15:30:00,52.19,52.25,52.19,52.2,13700.0,41.8129,41.861,41.8129,41.8209,13700.0
2006-01-18 15:40:00,52.24,52.27,52.17,52.26,40700.0,41.853,41.877,41.7969,41.869,40700.0
2006-01-18 15:50:00,52.24,52.27,52.18,52.18,52900.0,41.853,41.877,41.8049,41.8049,52900.0
2006-01-18 16:00:00,52.18,52.2,52.18,52.2,55500.0,41.8049,41.8209,41.8049,41.8209,55500.0
2006-01-18 16:10:00,52.18,52.18,52.18,52.18,30000.0,41.8049,41.8049,41.8049,41.8049,30000.0
2006-01-19 09:30:00,52.89,52.89,52.32,52.42,39100.0,42.3737,42.3737,41.917,41.9972,39100.0
2006-01-19 09:40:00,52.43,52.43,52.34,52.41,76000.0,42.0052,42.0052,41.9331,41.9892,76000.0
2006-01-19 09:50:00,52.4,52.4,52.31,52.35,9900.0,41.9811,41.9811,41.909,41.9411,9900.0
2006-01-19 10:00:00,52.32,52.37,52.31,52.35,19100.0,41.917,41.9571,41.909,41.9411,19100.0
2006-01-19 10:10:00,52.33,52.36,52.3,52.36,9800.0,41.9251,41.9491,41.901,41.9491,9800.0
2006-01-19 10:20:00,52.3,52.36,52.3,52.34,21800.0,41.901,41.9491,41.901,41.9331,21800.0
2006-01-19 10:30:00,52.37,52.37,52.28,52.3,31200.0,41.9571,41.9571,41.885,41.901,31200.0
2006-01-19 10:40:00,52.32,52.38,52.3,52.38,4200.0,41.917,41.9651,41.901,41.9651,4200.0
2006-01-19 10:50:00,52.37,52.37,52.27,52.28,15000.0,41.9571,41.9571,41.877,41.885,15000.0
2006-01-19 11:00:00,52.3,52.3,52.27,52.27,1500.0,41.901,41.901,41.877,41.877,1500.0
2006-01-19 11:10:00,52.26,52.28,52.22,52.24,7400.0,41.869,41.885,41.8369,41.853,7400.0
2006-01-19 11:20:00,52.28,52.29,52.22,52.29,6800.0,41.885,41.893,41.8369,41.893,6800.0
2006-01-19 11:30:00,52.29,52.31,52.27,52.31,6100.0,41.893,41.909,41.877,41.909,6100.0
2006-01-19 11:40:00,52.27,52.34,52.27,52.31,10100.0,41.877,41.9331,41.877,41.909,10100.0
2006-01-19 11:50:00,52.32,52.37,52.32,52.37,4100.0,41.917,41.9571,41.917,41.9571,4100.0
2006-01-19 12:00:00,52.38,52.41,52.34,52.41,3800.0,41.9651,41.9892,41.9331,41.9892,3800.0
2006-01-19 12:10:00,52.4,52.44,52.38,52.44,6000.0,41.9811,42.0132,41.9651,42.0132,6000.0
2006-01-19 12:20:00,52.44,52.45,52.39,52.4,4300.0,42.0132,42.0212,41.9731,41.9811,4300.0
2006-01-19 12:30:00,52.45,52.46,52.42,52.46,3800.0,42.0212,42.0292,41.9972,42.0292,3800.0
2006-01-19 12:40:00,52.46,52.5,52.43,52.5,5200.0,42.0292,42.0613,42.0052,42.0613,5200.0
2006-01-19 12:50:00,52.51,52.53,52.49,52.52,2100.0,42.0693,42.0853,42.0532,42.0773,2100.0
2006-01-19 13:00:00,52.53,52.61,52.53,52.6,2300.0,42.0853,42.1494,42.0853,42.1414,2300.0
2006-01-19 13:10:00,52.6,52.62,52.57,52.61,5400.0,42.1414,42.1574,42.1173,42.1494,5400.0
2006-01-19 13:20:00,52.61,52.61,52.57,52.57,16000.0,42.1494,42.1494,42.1173,42.1173,16000.0
2006-01-19 13:30:00,52.6,52.6,52.58,52.6,8100.0,42.1414,42.1414,42.1253,42.1414,8100.0
2006-01-19 13:40:00,52.6,52.63,52.6,52.6,14500.0,42.1414,42.1654,42.1414,42.1414,14500.0
2006-01-19 13:50:00,52.65,52.68,52.61,52.68,58400.0,42.1814,42.2055,42.1494,42.2055,58400.0
2006-01-19 14:00:00,52.66,52.69,52.63,52.64,15600.0,42.1894,42.2135,42.1654,42.1734,15600.0
2006-01-19 14:10:00,52.69,52.69,52.65,52.65,10400.0,42.2135,42.2135,42.1814,42.1814,10400.0
2006-01-19 14:20:00,52.65,52.66,52.57,52.57,13300.0,42.1814,42.1894,42.1173,42.1173,13300.0
2006-01-19 14:30:00,52.6,52.62,52.53,52.6,13200.0,42.1414,42.1574,42.0853,42.1414,13200.0
2006-01-19 14:40:00,52.56,52.59,52.55,52.56,4300.0,42.1093,42.1334,42.1013,42.1093,4300.0
2006-01-19 14:50:00,52.56,52.6,52.53,52.6,38200.0,42.1093,42.1414,42.0853,42.1414,38200.0
2006-01-19 15:00:00,52.6,52.6,52.44,52.44,12400.0,42.1414,42.1414,42.0132,42.0132,12400.0
2006-01-19 15:10:00,52.47,52.5,52.44,52.5,11800.0,42.0372,42.0613,42.0132,42.0613,11800.0
2006-01-19 15:20:00,52.5,52.52,52.48,52.48,5500.0,42.0613,42.0773,42.0452,42.0452,5500.0
2006-01-19 15:30:00,52.52,52.52,52.46,52.47,27000.0,42.0773,42.0773,42.0292,42.0372,27000.0
2006-01-19 15:40:00,52.5,52.51,52.46,52.48,79800.0,42.0613,42.0693,42.0292,42.0452,79800.0
2006-01-19 15:50:00,52.48,52.49,52.43,52.46,149600.0,42.0452,42.0532,42.0052,42.0292,149600.0
2006-01-19 16:00:00,52.46,52.46,52.43,52.45,5700.0,42.0292,42.0292,42.0052,42.0212,5700.0
2006-01-19 16:10:00,52.45,52.45,52.45,52.45,0.0,42.0212,42.0212,42.0212,42.0212,0.0
2006-01-20 09:30:00,52.48,52.48,52.35,52.42,57300.0,42.0452,42.0452,41.9411,41.9972,57300.0
2006-01-20 09:40:00,52.35,52.35,52.28,52.35,4100.0,41.9411,41.9411,41.885,41.9411,4100.0
2006-01-20 09:50:00,52.31,52.39,52.3,52.32,4300.0,41.909,41.9731,41.901,41.917,4300.0
2006-01-20 10:00:00,52.26,52.27,52.25,52.25,24200.0,41.869,41.877,41.861,41.861,24200.0
2006-01-20 10:10:00,52.25,52.27,52.15,52.18,27000.0,41.861,41.877,41.7808,41.8049,27000.0
2006-01-20 10:20:00,52.15,52.21,52.15,52.15,55400.0,41.7808,41.8289,41.7808,41.7808,55400.0
2006-01-20 10:30:00,52.13,52.13,52.08,52.13,8500.0,41.7648,41.7648,41.7248,41.7648,8500.0
2006-01-20 10:40:00,52.13,52.13,52.02,52.02,28400.0,41.7648,41.7648,41.6767,41.6767,28400.0
2006-01-20 10:50:00,52.02,52.02,51.91,51.98,13100.0,41.6767,41.6767,41.5886,41.6446,13100.0
2006-01-20 11:00:00,51.96,51.96,51.92,51.96,7800.0,41.6286,41.6286,41.5966,41.6286,7800.0
2006-01-20 11:10:00,51.92,52.0,51.92,51.99,4100.0,41.5966,41.6607,41.5966,41.6527,4100.0
2006-01-20 11:20:00,51.95,51.98,51.88,51.98,11100.0,41.6206,41.6446,41.5645,41.6446,11100.0
2006-01-20 11:30:00,51.93,51.93,51.86,51.92,12400.0,41.6046,41.6046,41.5485,41.5966,12400.0
2006-01-20 11:40:00,51.93,51.94,51.8,51.8,61800.0,41.6046,41.6126,41.5004,41.5004,61800.0
2006-01-20 11:50:00,51.77,51.81,51.73,51.77,46900.0,41.4764,41.5085,41.4444,41.4764,46900.0
2006-01-20 12:00:00,51.74,51.83,51.72,51.79,5600.0,41.4524,41.5245,41.4363,41.4924,5600.0
2006-01-20 12:10:00,51.81,51.81,51.75,51.79,13700.0,41.5085,41.5085,41.4604,41.4924,13700.0
2006-01-20 12:20:00,51.79,51.85,51.78,51.8,74700.0,41.4924,41.5405,41.4844,41.5004,74700.0
2006-01-20 12:30:00,51.76,51.81,51.76,51.79,59200.0,41.4684,41.5085,41.4684,41.4924,59200.0
2006-01-20 12:40:00,51.75,51.77,51.6,51.65,84400.0,41.4604,41.4764,41.3402,41.3803,84400.0
2006-01-20 12:50:00,51.65,51.73,51.65,51.69,5800.0,41.3803,41.4444,41.3803,41.4123,5800.0
2006-01-20 13:00:00,51.64,51.67,51.51,51.59,2200.0,41.3723,41.3963,41.2681,41.3322,2200.0
2006-01-20 13:10:00,51.54,51.64,51.53,51.57,28900.0,41.2921,41.3723,41.2841,41.3162,28900.0
2006-01-20 13:20:00,51.59,51.69,51.59,51.67,2300.0,41.3322,41.4123,41.3322,41.3963,2300.0
2006-01-20 13:30:00,51.66,51.66,51.57,51.64,9200.0,41.3883,41.3883,41.3162,41.3723,9200.0
2006-01-20 13:40:00,51.6,51.64,51.53,51.53,15800.0,41.3402,41.3723,41.2841,41.2841,15800.0
2006-01-20 13:50:00,51.59,51.6,51.47,51.54,56100.0,41.3322,41.3402,41.2361,41.2921,56100.0
2006-01-20 14:00:00,51.51,51.55,51.43,51.53,7500.0,41.2681,41.3001,41.204,41.2841,7500.0
2006-01-20 14:10:00,51.46,51.56,51.46,51.55,10900.0,41.228,41.3082,41.228,41.3001,10900.0
2006-01-20 14:20:00,51.48,51.61,51.48,51.61,5600.0,41.2441,41.3482,41.2441,41.3482,5600.0
2006-01-20 14:30:00,51.63,51.63,51.5,51.55,7300.0,41.3642,41.3642,41.2601,41.3001,7300.0
2006-01-20 14:40:00,51.58,51.58,51.52,51.56,23500.0,41.3242,41.3242,41.2761,41.3082,23500.0
2006-01-20 14:50:00,51.55,51.57,51.47,51.49,30600.0,41.3001,41.3162,41.2361,41.2521,30600.0
2006-01-20 15:00:00,51.49,51.57,51.46,51.53,39300.0,41.2521,41.3162,41.228,41.2841,39300.0
2006-01-20 15:10:00,51.56,51.56,51.46,51.5,24300.0,41.3082,41.3082,41.228,41.2601,24300.0
2006-01-20 15:20:00,51.48,51.49,51.44,51.46,17600.0,41.2441,41.2521,41.212,41.228,17600.0
2006-01-20 15:30:00,51.46,51.48,51.4,51.4,46500.0,41.228,41.2441,41.18,41.18,46500.0
2006-01-20 15:40:00,51.4,51.4,51.33,51.38,56700.0,41.18,41.18,41.1239,41.1639,56700.0
2006-01-20 15:50:00,51.37,51.44,51.36,51.38,35200.0,41.1559,41.212,41.1479,41.1639,35200.0
2006-01-20 16:00:00,51.4,51.43,51.36,51.36,8900.0,41.18,41.204,41.1479,41.1479,8900.0
2006-01-20 16:10:00,51.36,51.36,51.36,51.36,0.0,41.1479,41.1479,41.1479,41.1479,0.0
2006-01-23 09:30:00,51.52,51.55,51.4,51.42,44500.0,41.2761,41.3001,41.18,41.196,44500.0
2006-01-23 09:40:00,51.52,51.54,51.4,51.41,35300.0,41.2761,41.2921,41.18,41.188,35300.0
2006-01-23 09:50:00,51.4,51.48,51.4,51.41,2800.0,41.18,41.2441,41.18,41.188,2800.0
2006-01-23 10:00:00,51.38,51.38,51.27,51.28,15200.0,41.1639,41.1639,41.0758,41.0838,15200.0
2006-01-23 10:10:00,51.43,51.43,51.4,51.4,10100.0,41.204,41.204,41.18,41.18,10100.0
2006-01-23 10:20:00,51.33,51.48,51.33,51.48,21300.0,41.1239,41.2441,41.1239,41.2441,21300.0
2006-01-23 10:30:00,51.43,51.46,51.37,51.37,12300.0,41.204,41.228,41.1559,41.1559,12300.0
2006-01-23 10:40:00,51.38,51.43,51.37,51.43,6900.0,41.1639,41.204,41.1559,41.204,6900.0
2006-01-23 10:50:00,51.4,51.47,51.39,51.46,3400.0,41.18,41.2361,41.172,41.228,3400.0
2006-01-23 11:00:00,51.46,51.49,51.41,51.46,14300.0,41.228,41.2521,41.188,41.228,14300.0
2006-01-23 11:10:00,51.5,51.5,51.46,51.5,4300.0,41.2601,41.2601,41.228,41.2601,4300.0
2006-01-23 11:20:00,51.48,51.52,51.46,51.52,15900.0,41.2441,41.2761,41.228,41.2761,15900.0
2006-01-23 11:30:00,51.55,51.56,51.5,51.5,9400.0,41.3001,41.3082,41.2601,41.2601,9400.0
2006-01-23 11:40:00,51.5,51.56,51.5,51.56,39700.0,41.2601,41.3082,41.2601,41.3082,39700.0
2006-01-23 11:50:00,51.52,51.59,51.51,51.53,7100.0,41.2761,41.3322,41.2681,41.2841,7100.0
2006-01-23 12:00:00,51.52,51.53,51.45,51.47,19900.0,41.2761,41.2841,41.22,41.2361,19900.0
2006-01-23 12:10:00,51.45,51.51,51.44,51.45,23100.0,41.22,41.2681,41.212,41.22,23100.0
2006-01-23 12:20:00,51.43,51.45,51.39,51.41,15500.0,41.204,41.22,41.172,41.188,15500.0
2006-01-23 12:30:00,51.43,51.46,51.41,51.43,13400.0,41.204,41.228,41.188,41.204,13400.0
2006-01-23 12:40:00,51.41,51.42,51.35,51.35,10500.0,41.188,41.196,41.1399,41.1399,10500.0
2006-01-23 12:50:00,51.33,51.38,51.33,51.37,4700.0,41.1239,41.1639,41.1239,41.1559,4700.0
2006-01-23 13:00:00,51.37,51.42,51.34,51.41,33200.0,41.1559,41.196,41.1319,41.188,33200.0
2006-01-23 13:10:00,51.41,51.41,51.36,51.39,3000.0,41.188,41.188,41.1479,41.172,3000.0
2006-01-23 13:20:00,51.41,51.5,51.4,51.5,13500.0,41.188,41.2601,41.18,41.2601,13500.0
2006-01-23 13:30:00,51.47,51.51,51.47,51.49,6900.0,41.2361,41.2681,41.2361,41.2521,6900.0
2006-01-23 13:40:00,51.39,51.46,51.39,51.45,17900.0,41.172,41.228,41.172,41.22,17900.0
2006-01-23 13:50:00,51.39,51.4,51.37,51.38,4500.0,41.172,41.18,41.1559,41.1639,4500.0
2006-01-23 14:00:00,51.38,51.43,51.37,51.42,20200.0,41.1639,41.204,41.1559,41.196,20200.0
2006-01-23 14:10:00,51.41,51.41,51.31,51.35,30100.0,41.188,41.188,41.1079,41.1399,30100.0
2006-01-23 14:20:00,51.35,51.39,51.33,51.37,29300.0,41.1399,41.172,41.1239,41.1559,29300.0
2006-01-23 14:30:00,51.35,51.4,51.28,51.35,11600.0,41.1399,41.18,41.0838,41.1399,11600.0
2006-01-23 14:40:00,51.34,51.38,51.32,51.33,9700.0,41.1319,41.1639,41.1159,41.1239,9700.0
2006-01-23 14:50:00,51.33,51.44,51.31,51.39,34300.0,41.1239,41.212,41.1079,41.172,34300.0
2006-01-23 15:00:00,51.41,51.43,51.37,51.41,22500.0,41.188,41.204,41.1559,41.188,22500.0
2006-01-23 15:10:00,51.36,51.4,51.33,51.34,19200.0,41.1479,41.18,41.1239,41.1319,19200.0
2006-01-23 15:20:00,51.4,51.46,51.35,51.42,25900.0,41.18,41.228,41.1399,41.196,25900.0
2006-01-23 15:30:00,51.42,51.44,51.36,51.37,46100.0,41.196,41.212,41.1479,41.1559,46100.0
2006-01-23 15:40:00,51.4,51.41,51.33,51.37,18700.0,41.18,41.188,41.1239,41.1559,18700.0
2006-01-23 15:50:00,51.34,51.37,51.32,51.34,46400.0,41.1319,41.1559,41.1159,41.1319,46400.0
2006-01-23 16:00:00,51.34,51.39,51.34,51.39,2300.0,41.1319,41.172,41.1319,41.172,2300.0
2006-01-23 16:10:00,51.39,51.39,51.39,51.39,0.0,41.172,41.172,41.172,41.172,0.0
2006-01-24 09:30:00,52.16,52.16,51.46,51.65,32200.0,41.7889,41.7889,41.228,41.3803,32200.0
2006-01-24 09:40:00,51.65,51.7,51.57,51.69,10800.0,41.3803,41.4203,41.3162,41.4123,10800.0
2006-01-24 09:50:00,51.7,51.73,51.66,51.73,7800.0,41.4203,41.4444,41.3883,41.4444,7800.0
2006-01-24 10:00:00,51.73,51.73,51.67,51.68,5600.0,41.4444,41.4444,41.3963,41.4043,5600.0
2006-01-24 10:10:00,51.68,51.7,51.66,51.67,1800.0,41.4043,41.4203,41.3883,41.3963,1800.0
2006-01-24 10:20:00,51.69,51.71,51.62,51.62,11600.0,41.4123,41.4283,41.3562,41.3562,11600.0
2006-01-24 10:30:00,51.58,51.62,51.58,51.62,6800.0,41.3242,41.3562,41.3242,41.3562,6800.0
2006-01-24 10:40:00,51.6,51.64,51.58,51.61,21000.0,41.3402,41.3723,41.3242,41.3482,21000.0
2006-01-24 10:50:00,51.64,51.64,51.54,51.54,13900.0,41.3723,41.3723,41.2921,41.2921,13900.0
2006-01-24 11:00:00,51.53,51.56,51.48,51.5,5600.0,41.2841,41.3082,41.2441,41.2601,5600.0
2006-01-24 11:10:00,51.51,51.52,51.46,51.48,6300.0,41.2681,41.2761,41.228,41.2441,6300.0
2006-01-24 11:20:00,51.49,51.56,51.49,51.56,17600.0,41.2521,41.3082,41.2521,41.3082,17600.0
2006-01-24 11:30:00,51.52,51.56,51.49,51.55,16200.0,41.2761,41.3082,41.2521,41.3001,16200.0
2006-01-24 11:40:00,51.5,51.58,51.5,51.55,22000.0,41.2601,41.3242,41.2601,41.3001,22000.0
2006-01-24 11:50:00,51.57,51.58,51.52,51.55,11400.0,41.3162,41.3242,41.2761,41.3001,11400.0
2006-01-24 12:00:00,51.56,51.57,51.52,51.54,5900.0,41.3082,41.3162,41.2761,41.2921,5900.0
2006-01-24 12:10:00,51.59,51.59,51.49,51.51,10700.0,41.3322,41.3322,41.2521,41.2681,10700.0
2006-01-24 12:20:00,51.51,51.53,51.47,51.51,3600.0,41.2681,41.2841,41.2361,41.2681,3600.0
2006-01-24 12:30:00,51.48,51.55,51.46,51.55,13200.0,41.2441,41.3001,41.228,41.3001,13200.0
2006-01-24 12:40:00,51.49,51.49,51.45,51.46,32900.0,41.2521,41.2521,41.22,41.228,32900.0
2006-01-24 12:50:00,51.46,51.57,51.46,51.53,3500.0,41.228,41.3162,41.228,41.2841,3500.0
2006-01-24 13:00:00,51.5,51.54,51.46,51.46,11000.0,41.2601,41.2921,41.228,41.228,11000.0
2006-01-24 13:10:00,51.46,51.51,51.46,51.5,12600.0,41.228,41.2681,41.228,41.2601,12600.0
2006-01-24 13:20:00,51.5,51.51,51.46,51.5,4900.0,41.2601,41.2681,41.228,41.2601,4900.0
2006-01-24 13:30:00,51.53,51.54,51.49,51.53,4100.0,41.2841,41.2921,41.2521,41.2841,4100.0
2006-01-24 13:40:00,51.54,51.55,51.49,51.55,4300.0,41.2921,41.3001,41.2521,41.3001,4300.0
2006-01-24 13:50:00,51.51,51.64,51.51,51.64,23600.0,41.2681,41.3723,41.2681,41.3723,23600.0
2006-01-24 14:00:00,51.64,51.65,51.57,51.64,122800.0,41.3723,41.3803,41.3162,41.3723,122800.0
2006-01-24 14:10:00,51.62,51.69,51.62,51.68,43400.0,41.3562,41.4123,41.3562,41.4043,43400.0
2006-01-24 14:20:00,51.68,51.68,51.61,51.66,21000.0,41.4043,41.4043,41.3482,41.3883,21000.0
2006-01-24 14:30:00,51.64,51.68,51.61,51.65,98400.0,41.3723,41.4043,41.3482,41.3803,98400.0
2006-01-24 14:40:00,51.66,51.69,51.61,51.65,6400.0,41.3883,41.4123,41.3482,41.3803,6400.0
2006-01-24 14:50:00,51.66,51.69,51.55,51.6,21100.0,41.3883,41.4123,41.3001,41.3402,21100.0
2006-01-24 15:00:00,51.57,51.6,51.56,51.6,28400.0,41.3162,41.3402,41.3082,41.3402,28400.0
2006-01-24 15:10:00,51.56,51.59,51.51,51.54,15000.0,41.3082,41.3322,41.2681,41.2921,15000.0
2006-01-24 15:20:00,51.53,51.59,51.51,51.57,10000.0,41.2841,41.3322,41.2681,41.3162,10000.0
2006-01-24 15:30:00,51.57,51.63,51.56,51.63,29900.0,41.3162,41.3642,41.3082,41.3642,29900.0
2006-01-24 15:40:00,51.63,51.65,51.58,51.65,14700.0,41.3642,41.3803,41.3242,41.3803,14700.0
2006-01-24 15:50:00,51.61,51.64,51.55,51.59,43600.0,41.3482,41.3723,41.3001,41.3322,43600.0
2006-01-24 16:00:00,51.6,51.6,51.56,51.56,72800.0,41.3402,41.3402,41.3082,41.3082,72800.0
2006-01-24 16:10:00,51.63,51.63,51.63,51.63,400.0,41.3642,41.3642,41.3642,41.3642,400.0
2006-01-25 09:30:00,51.66,51.86,51.64,51.65,88200.0,41.3883,41.5485,41.3723,41.3803,88200.0
2006-01-25 09:40:00,51.74,51.75,51.65,51.75,35900.0,41.4524,41.4604,41.3803,41.4604,35900.0
2006-01-25 09:50:00,51.77,51.78,51.7,51.7,15200.0,41.4764,41.4844,41.4203,41.4203,15200.0
2006-01-25 10:00:00,51.74,51.79,51.63,51.63,107500.0,41.4524,41.4924,41.3642,41.3642,107500.0
2006-01-25 10:10:00,51.6,51.63,51.54,51.6,4400.0,41.3402,41.3642,41.2921,41.3402,4400.0
2006-01-25 10:20:00,51.58,51.58,51.4,51.48,10400.0,41.3242,41.3242,41.18,41.2441,10400.0
2006-01-25 10:30:00,51.48,51.5,51.45,51.5,31900.0,41.2441,41.2601,41.22,41.2601,31900.0
2006-01-25 10:40:00,51.45,51.55,51.44,51.55,38000.0,41.22,41.3001,41.212,41.3001,38000.0
2006-01-25 10:50:00,51.59,51.59,51.54,51.59,36900.0,41.3322,41.3322,41.2921,41.3322,36900.0
2006-01-25 11:00:00,51.59,51.62,51.59,51.59,4000.0,41.3322,41.3562,41.3322,41.3322,4000.0
2006-01-25 11:10:00,51.57,51.65,51.57,51.65,15200.0,41.3162,41.3803,41.3162,41.3803,15200.0
2006-01-25 11:20:00,51.67,51.68,51.62,51.68,11400.0,41.3963,41.4043,41.3562,41.4043,11400.0
2006-01-25 11:30:00,51.68,51.68,51.58,51.6,6400.0,41.4043,41.4043,41.3242,41.3402,6400.0
2006-01-25 11:40:00,51.6,51.6,51.49,51.49,38400.0,41.3402,41.3402,41.2521,41.2521,38400.0
2006-01-25 11:50:00,51.51,51.54,51.47,51.54,29300.0,41.2681,41.2921,41.2361,41.2921,29300.0
2006-01-25 12:00:00,51.51,51.53,51.49,51.52,2300.0,41.2681,41.2841,41.2521,41.2761,2300.0
2006-01-25 12:10:00,51.5,51.5,51.41,51.47,23500.0,41.2601,41.2601,41.188,41.2361,23500.0
2006-01-25 12:20:00,51.45,51.46,51.34,51.37,6100.0,41.22,41.228,41.1319,41.1559,6100.0
2006-01-25 12:30:00,51.4,51.47,51.37,51.45,27700.0,41.18,41.2361,41.1559,41.22,27700.0
2006-01-25 12:40:00,51.47,51.49,51.41,51.49,1200.0,41.2361,41.2521,41.188,41.2521,1200.0
2006-01-25 12:50:00,51.42,51.53,51.42,51.53,18000.0,41.196,41.2841,41.196,41.2841,18000.0
2006-01-25 13:00:00,51.53,51.54,51.49,51.5,6100.0,41.2841,41.2921,41.2521,41.2601,6100.0
2006-01-25 13:10:00,51.49,51.55,51.49,51.55,1500.0,41.2521,41.3001,41.2521,41.3001,1500.0
2006-01-25 13:20:00,51.52,51.52,51.44,51.44,3600.0,41.2761,41.2761,41.212,41.212,3600.0
2006-01-25 13:30:00,51.49,51.51,51.46,51.49,6600.0,41.2521,41.2681,41.228,41.2521,6600.0
2006-01-25 13:40:00,51.47,51.49,51.4,51.4,20200.0,41.2361,41.2521,41.18,41.18,20200.0
2006-01-25 13:50:00,51.41,51.45,51.39,51.41,44800.0,41.188,41.22,41.172,41.188,44800.0
2006-01-25 14:00:00,51.35,51.43,51.35,51.41,10600.0,41.1399,41.204,41.1399,41.188,10600.0
2006-01-25 14:10:00,51.46,51.46,51.4,51.4,3900.0,41.228,41.228,41.18,41.18,3900.0
2006-01-25 14:20:00,51.43,51.45,51.37,51.37,4500.0,41.204,41.22,41.1559,41.1559,4500.0
2006-01-25 14:30:00,51.36,51.38,51.33,51.37,50000.0,41.1479,41.1639,41.1239,41.1559,50000.0
2006-01-25 14:40:00,51.4,51.43,51.33,51.33,19100.0,41.18,41.204,41.1239,41.1239,19100.0
2006-01-25 14:50:00,51.3,51.36,51.25,51.28,19100.0,41.0999,41.1479,41.0598,41.0838,19100.0
2006-01-25 15:00:00,51.27,51.35,51.27,51.3,10400.0,41.0758,41.1399,41.0758,41.0999,10400.0
2006-01-25 15:10:00,51.31,51.39,51.3,51.36,28500.0,41.1079,41.172,41.0999,41.1479,28500.0
2006-01-25 15:20:00,51.36,51.4,51.34,51.39,8400.0,41.1479,41.18,41.1319,41.172,8400.0
2006-01-25 15:30:00,51.36,51.38,51.3,51.33,63500.0,41.1479,41.1639,41.0999,41.1239,63500.0
2006-01-25 15:40:00,51.4,51.43,51.37,51.41,16400.0,41.18,41.204,41.1559,41.188,16400.0
2006-01-25 15:50:00,51.42,51.43,51.39,51.4,10900.0,41.196,41.204,41.172,41.18,10900.0
2006-01-25 16:00:00,51.44,51.44,51.44,51.44,4100.0,41.212,41.212,41.212,41.212,4100.0
2006-01-25 16:10:00,51.42,51.42,51.42,51.42,153100.0,41.196,41.196,41.196,41.196,153100.0
2006-01-26 09:30:00,51.68,51.8,51.61,51.79,28100.0,41.4043,41.5004,41.3482,41.4924,28100.0
2006-01-26 09:40:00,51.74,51.75,51.63,51.7,20500.0,41.4524,41.4604,41.3642,41.4203,20500.0
2006-01-26 09:50:00,51.71,51.76,51.64,51.69,7600.0,41.4283,41.4684,41.3723,41.4123,7600.0
2006-01-26 10:00:00,51.71,51.71,51.64,51.71,3000.0,41.4283,41.4283,41.3723,41.4283,3000.0
2006-01-26 10:10:00,51.75,51.75,51.65,51.66,3600.0,41.4604,41.4604,41.3803,41.3883,3600.0
2006-01-26 10:20:00,51.67,51.67,51.56,51.59,21600.0,41.3963,41.3963,41.3082,41.3322,21600.0
2006-01-26 10:30:00,51.61,51.62,51.49,51.54,5300.0,41.3482,41.3562,41.2521,41.2921,5300.0
2006-01-26 10:40:00,51.53,51.63,51.53,51.63,10900.0,41.2841,41.3642,41.2841,41.3642,10900.0
2006-01-26 10:50:00,51.62,51.67,51.59,51.64,8600.0,41.3562,41.3963,41.3322,41.3723,8600.0
2006-01-26 11:00:00,51.62,51.67,51.59,51.59,5400.0,41.3562,41.3963,41.3322,41.3322,5400.0
2006-01-26 11:10:00,51.63,51.63,51.56,51.6,11500.0,41.3642,41.3642,41.3082,41.3402,11500.0
2006-01-26 11:20:00,51.55,51.64,51.55,51.6,12000.0,41.3001,41.3723,41.3001,41.3402,12000.0
2006-01-26 11:30:00,51.59,51.69,51.59,51.69,13200.0,41.3322,41.4123,41.3322,41.4123,13200.0
2006-01-26 11:40:00,51.68,51.77,51.64,51.75,6400.0,41.4043,41.4764,41.3723,41.4604,6400.0
2006-01-26 11:50:00,51.74,51.77,51.72,51.77,10300.0,41.4524,41.4764,41.4363,41.4764,10300.0
2006-01-26 12:00:00,51.77,51.82,51.77,51.8,2700.0,41.4764,41.5165,41.4764,41.5004,2700.0
2006-01-26 12:10:00,51.78,51.8,51.73,51.73,26500.0,41.4844,41.5004,41.4444,41.4444,26500.0
2006-01-26 12:20:00,51.76,51.76,51.72,51.72,2700.0,41.4684,41.4684,41.4363,41.4363,2700.0
2006-01-26 12:30:00,51.72,51.72,51.67,51.67,41800.0,41.4363,41.4363,41.3963,41.3963,41800.0
2006-01-26 12:40:00,51.69,51.71,51.69,51.71,6100.0,41.4123,41.4283,41.4123,41.4283,6100.0
2006-01-26 12:50:00,51.69,51.69,51.6,51.63,6700.0,41.4123,41.4123,41.3402,41.3642,6700.0
2006-01-26 13:00:00,51.63,51.65,51.6,51.61,44400.0,41.3642,41.3803,41.3402,41.3482,44400.0
2006-01-26 13:10:00,51.61,51.66,51.61,51.61,18400.0,41.3482,41.3883,41.3482,41.3482,18400.0
2006-01-26 13:20:00,51.64,51.67,51.63,51.64,21100.0,41.3723,41.3963,41.3642,41.3723,21100.0
2006-01-26 13:30:00,51.57,51.61,51.57,51.58,17400.0,41.3162,41.3482,41.3162,41.3242,17400.0
2006-01-26 13:40:00,51.58,51.61,51.56,51.57,6700.0,41.3242,41.3482,41.3082,41.3162,6700.0
2006-01-26 13:50:00,51.58,51.65,51.56,51.65,37900.0,41.3242,41.3803,41.3082,41.3803,37900.0
2006-01-26 14:00:00,51.63,51.67,51.61,51.65,5700.0,41.3642,41.3963,41.3482,41.3803,5700.0
2006-01-26 14:10:00,51.64,51.67,51.62,51.64,5400.0,41.3723,41.3963,41.3562,41.3723,5400.0
2006-01-26 14:20:00,51.61,51.67,51.61,51.66,71800.0,41.3482,41.3963,41.3482,41.3883,71800.0
2006-01-26 14:30:00,51.64,51.64,51.59,51.64,3500.0,41.3723,41.3723,41.3322,41.3723,3500.0
2006-01-26 14:40:00,51.64,51.76,51.62,51.73,66700.0,41.3723,41.4684,41.3562,41.4444,66700.0
2006-01-26 14:50:00,51.79,51.79,51.73,51.76,4400.0,41.4924,41.4924,41.4444,41.4684,4400.0
2006-01-26 15:00:00,51.73,51.78,51.72,51.76,5700.0,41.4444,41.4844,41.4363,41.4684,5700.0
2006-01-26 15:10:00,51.74,51.79,51.71,51.78,14300.0,41.4524,41.4924,41.4283,41.4844,14300.0
2006-01-26 15:20:00,51.78,51.8,51.74,51.77,2700.0,41.4844,41.5004,41.4524,41.4764,2700.0
2006-01-26 15:30:00,51.79,51.8,51.72,51.72,8600.0,41.4924,41.5004,41.4363,41.4363,8600.0
2006-01-26 15:40:00,51.74,51.76,51.71,51.73,21900.0,41.4524,41.4684,41.4283,41.4444,21900.0
2006-01-26 15:50:00,51.7,51.76,51.66,51.75,3800.0,41.4203,41.4684,41.3883,41.4604,3800.0
2006-01-26 16:00:00,51.69,51.74,51.69,51.74,20800.0,41.4123,41.4524,41.4123,41.4524,20800.0
2006-01-26 16:10:00,51.74,51.74,51.74,51.74,0.0,41.4524,41.4524,41.4524,41.4524,0.0
2006-01-27 09:30:00,51.9,51.9,51.81,51.86,189600.0,41.5806,41.5806,41.5085,41.5485,189600.0
2006-01-27 09:40:00,51.85,51.96,51.81,51.92,11600.0,41.5405,41.6286,41.5085,41.5966,11600.0
2006-01-27 09:50:00,51.99,52.02,51.85,51.95,32700.0,41.6527,41.6767,41.5405,41.6206,32700.0
2006-01-27 10:00:00,51.93,52.21,51.93,52.14,160400.0,41.6046,41.8289,41.6046,41.7728,160400.0
2006-01-27 10:10:00,52.14,52.26,52.14,52.2,57000.0,41.7728,41.869,41.7728,41.8209,57000.0
2006-01-27 10:20:00,52.2,52.22,52.17,52.18,34000.0,41.8209,41.8369,41.7969,41.8049,34000.0
2006-01-27 10:30:00,52.19,52.19,52.11,52.16,48400.0,41.8129,41.8129,41.7488,41.7889,48400.0
2006-01-27 10:40:00,52.16,52.2,52.11,52.13,52200.0,41.7889,41.8209,41.7488,41.7648,52200.0
2006-01-27 10:50:00,52.12,52.18,52.11,52.14,39300.0,41.7568,41.8049,41.7488,41.7728,39300.0
2006-01-27 11:00:00,52.14,52.17,52.09,52.15,97600.0,41.7728,41.7969,41.7328,41.7808,97600.0
2006-01-27 11:10:00,52.17,52.17,52.1,52.16,13100.0,41.7969,41.7969,41.7408,41.7889,13100.0
2006-01-27 11:20:00,52.16,52.16,52.1,52.16,10300.0,41.7889,41.7889,41.7408,41.7889,10300.0
2006-01-27 11:30:00,52.14,52.17,52.13,52.16,70100.0,41.7728,41.7969,41.7648,41.7889,70100.0
2006-01-27 11:40:00,52.16,52.16,52.12,52.14,7200.0,41.7889,41.7889,41.7568,41.7728,7200.0
2006-01-27 11:50:00,52.13,52.23,52.13,52.21,9400.0,41.7648,41.8449,41.7648,41.8289,9400.0
2006-01-27 12:00:00,52.18,52.23,52.18,52.19,5200.0,41.8049,41.8449,41.8049,41.8129,5200.0
2006-01-27 12:10:00,52.21,52.23,52.18,52.21,5100.0,41.8289,41.8449,41.8049,41.8289,5100.0
2006-01-27 12:20:00,52.24,52.25,52.17,52.22,21400.0,41.853,41.861,41.7969,41.8369,21400.0
2006-01-27 12:30:00,52.22,52.22,52.16,52.2,10500.0,41.8369,41.8369,41.7889,41.8209,10500.0
2006-01-27 12:40:00,52.2,52.2,52.14,52.2,34300.0,41.8209,41.8209,41.7728,41.8209,34300.0
2006-01-27 12:50:00,52.2,52.2,52.18,52.2,8400.0,41.8209,41.8209,41.8049,41.8209,8400.0
2006-01-27 13:00:00,52.16,52.19,52.15,52.15,31700.0,41.7889,41.8129,41.7808,41.7808,31700.0
2006-01-27 13:10:00,52.13,52.13,52.08,52.08,1200.0,41.7648,41.7648,41.7248,41.7248,1200.0
2006-01-27 13:20:00,52.04,52.08,52.04,52.05,3400.0,41.6927,41.7248,41.6927,41.7007,3400.0
2006-01-27 13:30:00,52.05,52.07,51.95,51.99,9400.0,41.7007,41.7168,41.6206,41.6527,9400.0
2006-01-27 13:40:00,51.95,52.0,51.93,52.0,16600.0,41.6206,41.6607,41.6046,41.6607,16600.0
2006-01-27 13:50:00,52.0,52.04,51.97,51.97,15000.0,41.6607,41.6927,41.6366,41.6366,15000.0
2006-01-27 14:00:00,51.97,52.06,51.97,52.03,15700.0,41.6366,41.7087,41.6366,41.6847,15700.0
2006-01-27 14:10:00,52.03,52.04,51.96,52.04,17700.0,41.6847,41.6927,41.6286,41.6927,17700.0
2006-01-27 14:20:00,51.99,52.09,51.98,52.05,75500.0,41.6527,41.7328,41.6446,41.7007,75500.0
2006-01-27 14:30:00,52.03,52.06,51.97,52.01,4300.0,41.6847,41.7087,41.6366,41.6687,4300.0
2006-01-27 14:40:00,51.98,52.03,51.98,52.03,15200.0,41.6446,41.6847,41.6446,41.6847,15200.0
2006-01-27 14:50:00,51.98,52.06,51.98,52.06,27300.0,41.6446,41.7087,41.6446,41.7087,27300.0
2006-01-27 15:00:00,52.1,52.11,52.03,52.07,23000.0,41.7408,41.7488,41.6847,41.7168,23000.0
2006-01-27 15:10:00,52.09,52.15,52.06,52.15,12700.0,41.7328,41.7808,41.7087,41.7808,12700.0
2006-01-27 15:20:00,52.08,52.15,52.08,52.12,18800.0,41.7248,41.7808,41.7248,41.7568,18800.0
2006-01-27 15:30:00,52.11,52.16,52.09,52.15,12000.0,41.7488,41.7889,41.7328,41.7808,12000.0
2006-01-27 15:40:00,52.12,52.15,52.12,52.13,16400.0,41.7568,41.7808,41.7568,41.7648,16400.0
2006-01-27 15:50:00,52.15,52.15,52.06,52.07,15500.0,41.7808,41.7808,41.7087,41.7168,15500.0
2006-01-27 16:00:00,52.13,52.13,52.09,52.09,5100.0,41.7648,41.7648,41.7328,41.7328,5100.0
2006-01-27 16:10:00,52.1,52.14,52.1,52.14,2200.0,41.7408,41.7728,41.7408,41.7728,2200.0
2006-01-30 09:30:00,52.24,52.24,52.07,52.14,40000.0,41.853,41.853,41.7168,41.7728,40000.0
2006-01-30 09:40:00,52.15,52.24,52.12,52.15,4800.0,41.7808,41.853,41.7568,41.7808,4800.0
2006-01-30 09:50:00,52.2,52.23,52.15,52.2,20100.0,41.8209,41.8449,41.7808,41.8209,20100.0
2006-01-30 10:00:00,52.19,52.23,52.14,52.23,10100.0,41.8129,41.8449,41.7728,41.8449,10100.0
2006-01-30 10:10:00,52.21,52.23,52.2,52.21,5200.0,41.8289,41.8449,41.8209,41.8289,5200.0
2006-01-30 10:20:00,52.18,52.18,52.13,52.15,16700.0,41.8049,41.8049,41.7648,41.7808,16700.0
2006-01-30 10:30:00,52.13,52.15,52.11,52.13,25700.0,41.7648,41.7808,41.7488,41.7648,25700.0
2006-01-30 10:40:00,52.13,52.18,52.13,52.13,32200.0,41.7648,41.8049,41.7648,41.7648,32200.0
2006-01-30 10:50:00,52.14,52.17,52.14,52.15,18300.0,41.7728,41.7969,41.7728,41.7808,18300.0
2006-01-30 11:00:00,52.15,52.15,52.13,52.13,33500.0,41.7808,41.7808,41.7648,41.7648,33500.0
2006-01-30 11:10:00,52.12,52.13,52.11,52.13,15100.0,41.7568,41.7648,41.7488,41.7648,15100.0
2006-01-30 11:20:00,52.12,52.16,52.12,52.15,13600.0,41.7568,41.7889,41.7568,41.7808,13600.0
2006-01-30 11:30:00,52.13,52.16,52.1,52.15,8700.0,41.7648,41.7889,41.7408,41.7808,8700.0
2006-01-30 11:40:00,52.18,52.18,52.15,52.18,5200.0,41.8049,41.8049,41.7808,41.8049,5200.0
2006-01-30 11:50:00,52.16,52.17,52.14,52.14,3200.0,41.7889,41.7969,41.7728,41.7728,3200.0
2006-01-30 12:00:00,52.13,52.14,52.11,52.14,11900.0,41.7648,41.7728,41.7488,41.7728,11900.0
2006-01-30 12:10:00,52.14,52.18,52.13,52.18,9900.0,41.7728,41.8049,41.7648,41.8049,9900.0
2006-01-30 12:20:00,52.18,52.22,52.18,52.19,13300.0,41.8049,41.8369,41.8049,41.8129,13300.0
2006-01-30 12:30:00,52.21,52.27,52.18,52.26,5300.0,41.8289,41.877,41.8049,41.869,5300.0
2006-01-30 12:40:00,52.27,52.28,52.2,52.2,12700.0,41.877,41.885,41.8209,41.8209,12700.0
2006-01-30 12:50:00,52.25,52.25,52.18,52.23,2900.0,41.861,41.861,41.8049,41.8449,2900.0
2006-01-30 13:00:00,52.22,52.24,52.19,52.24,11000.0,41.8369,41.853,41.8129,41.853,11000.0
2006-01-30 13:10:00,52.24,52.24,52.2,52.22,7800.0,41.853,41.853,41.8209,41.8369,7800.0
2006-01-30 13:20:00,52.24,52.24,52.17,52.17,3300.0,41.853,41.853,41.7969,41.7969,3300.0
2006-01-30 13:30:00,52.24,52.24,52.18,52.21,9400.0,41.853,41.853,41.8049,41.8289,9400.0
2006-01-30 13:40:00,52.24,52.26,52.21,52.26,9600.0,41.853,41.869,41.8289,41.869,9600.0
2006-01-30 13:50:00,52.23,52.28,52.23,52.24,13700.0,41.8449,41.885,41.8449,41.853,13700.0
2006-01-30 14:00:00,52.25,52.25,52.22,52.24,22400.0,41.861,41.861,41.8369,41.853,22400.0
2006-01-30 14:10:00,52.24,52.24,52.19,52.2,19400.0,41.853,41.853,41.8129,41.8209,19400.0
2006-01-30 14:20:00,52.2,52.22,52.18,52.19,3500.0,41.8209,41.8369,41.8049,41.8129,3500.0
2006-01-30 14:30:00,52.24,52.24,52.22,52.24,11400.0,41.853,41.853,41.8369,41.853,11400.0
2006-01-30 14:40:00,52.23,52.24,52.17,52.17,15100.0,41.8449,41.853,41.7969,41.7969,15100.0
2006-01-30 14:50:00,52.22,52.25,52.19,52.23,12800.0,41.8369,41.861,41.8129,41.8449,12800.0
2006-01-30 15:00:00,52.22,52.22,52.15,52.2,29100.0,41.8369,41.8369,41.7808,41.8209,29100.0
2006-01-30 15:10:00,52.16,52.2,52.13,52.14,12400.0,41.7889,41.8209,41.7648,41.7728,12400.0
2006-01-30 15:20:00,52.1,52.13,52.08,52.13,21100.0,41.7408,41.7648,41.7248,41.7648,21100.0
2006-01-30 15:30:00,52.14,52.15,52.1,52.13,10700.0,41.7728,41.7808,41.7408,41.7648,10700.0
2006-01-30 15:40:00,52.12,52.14,52.1,52.14,24300.0,41.7568,41.7728,41.7408,41.7728,24300.0
2006-01-30 15:50:00,52.16,52.22,52.11,52.22,3900.0,41.7889,41.8369,41.7488,41.8369,3900.0
2006-01-30 16:00:00,52.22,52.22,52.22,52.22,0.0,41.8369,41.8369,41.8369,41.8369,0.0
2006-01-30 16:10:00,52.22,52.22,52.22,52.22,0.0,41.8369,41.8369,41.8369,41.8369,0.0
2006-01-31 09:30:00,51.73,52.15,51.73,52.09,45900.0,41.4444,41.7808,41.4444,41.7328,45900.0
2006-01-31 09:40:00,52.09,52.09,52.01,52.01,3200.0,41.7328,41.7328,41.6687,41.6687,3200.0
2006-01-31 09:50:00,52.05,52.05,51.93,51.94,3200.0,41.7007,41.7007,41.6046,41.6126,3200.0
2006-01-31 10:00:00,51.94,51.97,51.89,51.94,19800.0,41.6126,41.6366,41.5725,41.6126,19800.0
2006-01-31 10:10:00,51.92,51.98,51.9,51.95,4800.0,41.5966,41.6446,41.5806,41.6206,4800.0
2006-01-31 10:20:00,51.91,51.96,51.89,51.9,3800.0,41.5886,41.6286,41.5725,41.5806,3800.0
2006-01-31 10:30:00,51.93,51.95,51.9,51.93,6100.0,41.6046,41.6206,41.5806,41.6046,6100.0
2006-01-31 10:40:00,51.96,51.96,51.92,51.95,2100.0,41.6286,41.6286,41.5966,41.6206,2100.0
2006-01-31 10:50:00,51.93,51.98,51.92,51.97,21500.0,41.6046,41.6446,41.5966,41.6366,21500.0
2006-01-31 11:00:00,51.97,51.97,51.94,51.95,21200.0,41.6366,41.6366,41.6126,41.6206,21200.0
2006-01-31 11:10:00,51.96,51.98,51.94,51.96,11600.0,41.6286,41.6446,41.6126,41.6286,11600.0
2006-01-31 11:20:00,51.96,51.97,51.92,51.96,12400.0,41.6286,41.6366,41.5966,41.6286,12400.0
2006-01-31 11:30:00,51.96,51.98,51.93,51.98,13300.0,41.6286,41.6446,41.6046,41.6446,13300.0
2006-01-31 11:40:00,51.98,52.02,51.94,52.0,75400.0,41.6446,41.6767,41.6126,41.6607,75400.0
2006-01-31 11:50:00,52.0,52.01,51.93,51.93,37200.0,41.6607,41.6687,41.6046,41.6046,37200.0
2006-01-31 12:00:00,51.95,51.97,51.94,51.97,12300.0,41.6206,41.6366,41.6126,41.6366,12300.0
2006-01-31 12:10:00,51.95,51.98,51.94,51.98,21500.0,41.6206,41.6446,41.6126,41.6446,21500.0
2006-01-31 12:20:00,51.98,51.98,51.93,51.93,10000.0,41.6446,41.6446,41.6046,41.6046,10000.0
2006-01-31 12:30:00,51.93,51.98,51.93,51.94,4600.0,41.6046,41.6446,41.6046,41.6126,4600.0
2006-01-31 12:40:00,51.98,52.0,51.94,51.99,12700.0,41.6446,41.6607,41.6126,41.6527,12700.0
2006-01-31 12:50:00,51.98,51.99,51.96,51.96,11300.0,41.6446,41.6527,41.6286,41.6286,11300.0
2006-01-31 13:00:00,51.98,51.98,51.95,51.98,18300.0,41.6446,41.6446,41.6206,41.6446,18300.0
2006-01-31 13:10:00,51.98,51.98,51.92,51.95,11200.0,41.6446,41.6446,41.5966,41.6206,11200.0
2006-01-31 13:20:00,51.92,51.96,51.9,51.92,8300.0,41.5966,41.6286,41.5806,41.5966,8300.0
2006-01-31 13:30:00,51.93,51.97,51.92,51.95,18800.0,41.6046,41.6366,41.5966,41.6206,18800.0
2006-01-31 13:40:00,51.94,51.99,51.94,51.99,34400.0,41.6126,41.6527,41.6126,41.6527,34400.0
2006-01-31 13:50:00,52.03,52.08,51.99,52.05,17400.0,41.6847,41.7248,41.6527,41.7007,17400.0
2006-01-31 14:00:00,52.07,52.08,52.01,52.04,43200.0,41.7168,41.7248,41.6687,41.6927,43200.0
2006-01-31 14:10:00,52.06,52.12,51.99,52.02,14200.0,41.7087,41.7568,41.6527,41.6767,14200.0
2006-01-31 14:20:00,51.92,51.92,51.8,51.85,25000.0,41.5966,41.5966,41.5004,41.5405,25000.0
2006-01-31 14:30:00,51.94,51.97,51.87,51.93,9900.0,41.6126,41.6366,41.5565,41.6046,9900.0
2006-01-31 14:40:00,51.95,52.02,51.93,52.02,4000.0,41.6206,41.6767,41.6046,41.6767,4000.0
2006-01-31 14:50:00,52.02,52.1,51.96,52.1,20100.0,41.6767,41.7408,41.6286,41.7408,20100.0
2006-01-31 15:00:00,52.08,52.2,52.08,52.13,18100.0,41.7248,41.8209,41.7248,41.7648,18100.0
2006-01-31 15:10:00,52.13,52.17,52.07,52.07,10100.0,41.7648,41.7969,41.7168,41.7168,10100.0
2006-01-31 15:20:00,52.14,52.19,52.09,52.19,11700.0,41.7728,41.8129,41.7328,41.8129,11700.0
2006-01-31 15:30:00,52.18,52.22,52.07,52.07,35000.0,41.8049,41.8369,41.7168,41.7168,35000.0
2006-01-31 15:40:00,52.07,52.09,52.0,52.08,42000.0,41.7168,41.7328,41.6607,41.7248,42000.0
2006-01-31 15:50:00,52.01,52.08,51.98,52.0,78600.0,41.6687,41.7248,41.6446,41.6607,78600.0
2006-01-31 16:00:00,52.05,52.06,51.75,51.75,73500.0,41.7007,41.7087,41.4604,41.4604,73500.0
2006-01-31 16:10:00,51.85,51.85,51.85,51.85,2000.0,41.5405,41.5405,41.5405,41.5405,2000.0
2006-02-01 09:30:00,51.99,51.99,51.8,51.97,84600.0,41.6527,41.6527,41.5004,41.6366,84600.0
2006-02-01 09:40:00,51.92,51.99,51.86,51.87,24000.0,41.5966,41.6527,41.5485,41.5565,24000.0
2006-02-01 09:50:00,51.87,51.96,51.87,51.9,27900.0,41.5565,41.6286,41.5565,41.5806,27900.0
2006-02-01 10:00:00,51.9,51.9,51.86,51.9,22700.0,41.5806,41.5806,41.5485,41.5806,22700.0
2006-02-01 10:10:00,51.92,52.0,51.91,51.96,63000.0,41.5966,41.6607,41.5886,41.6286,63000.0
2006-02-01 10:20:00,51.99,52.07,51.97,52.03,57800.0,41.6527,41.7168,41.6366,41.6847,57800.0
2006-02-01 10:30:00,52.03,52.15,52.03,52.08,54200.0,41.6847,41.7808,41.6847,41.7248,54200.0
2006-02-01 10:40:00,51.99,52.06,51.99,52.01,8200.0,41.6527,41.7087,41.6527,41.6687,8200.0
2006-02-01 10:50:00,52.01,52.05,51.98,52.02,25800.0,41.6687,41.7007,41.6446,41.6767,25800.0
2006-02-01 11:00:00,52.01,52.09,51.98,52.05,57400.0,41.6687,41.7328,41.6446,41.7007,57400.0
2006-02-01 11:10:00,52.06,52.07,51.99,52.0,86400.0,41.7087,41.7168,41.6527,41.6607,86400.0
2006-02-01 11:20:00,52.03,52.03,51.96,52.0,49600.0,41.6847,41.6847,41.6286,41.6607,49600.0
2006-02-01 11:30:00,52.0,52.02,51.94,51.98,15400.0,41.6607,41.6767,41.6126,41.6446,15400.0
2006-02-01 11:40:00,52.0,52.02,51.97,52.01,34200.0,41.6607,41.6767,41.6366,41.6687,34200.0
2006-02-01 11:50:00,51.97,52.08,51.97,52.0,11000.0,41.6366,41.7248,41.6366,41.6607,11000.0
2006-02-01 12:00:00,52.01,52.05,52.01,52.03,24200.0,41.6687,41.7007,41.6687,41.6847,24200.0
2006-02-01 12:10:00,52.05,52.05,51.96,51.96,6800.0,41.7007,41.7007,41.6286,41.6286,6800.0
2006-02-01 12:20:00,51.98,52.07,51.98,52.07,6400.0,41.6446,41.7168,41.6446,41.7168,6400.0
2006-02-01 12:30:00,52.1,52.1,52.04,52.07,9700.0,41.7408,41.7408,41.6927,41.7168,9700.0
2006-02-01 12:40:00,52.02,52.08,52.02,52.06,6100.0,41.6767,41.7248,41.6767,41.7087,6100.0
2006-02-01 12:50:00,52.02,52.07,52.02,52.05,2100.0,41.6767,41.7168,41.6767,41.7007,2100.0
2006-02-01 13:00:00,52.03,52.06,52.02,52.05,9100.0,41.6847,41.7087,41.6767,41.7007,9100.0
2006-02-01 13:10:00,52.05,52.07,51.98,51.98,2100.0,41.7007,41.7168,41.6446,41.6446,2100.0
2006-02-01 13:20:00,51.97,52.02,51.95,52.02,24700.0,41.6366,41.6767,41.6206,41.6767,24700.0
2006-02-01 13:30:00,51.99,51.99,51.88,51.94,16200.0,41.6527,41.6527,41.5645,41.6126,16200.0
2006-02-01 13:40:00,51.92,51.95,51.89,51.91,30500.0,41.5966,41.6206,41.5725,41.5886,30500.0
2006-02-01 13:50:00,51.92,51.97,51.92,51.96,15800.0,41.5966,41.6366,41.5966,41.6286,15800.0
2006-02-01 14:00:00,51.98,52.04,51.98,52.02,22400.0,41.6446,41.6927,41.6446,41.6767,22400.0
2006-02-01 14:10:00,52.02,52.04,51.96,52.04,15700.0,41.6767,41.6927,41.6286,41.6927,15700.0
2006-02-01 14:20:00,52.03,52.03,51.96,51.99,12300.0,41.6847,41.6847,41.6286,41.6527,12300.0
2006-02-01 14:30:00,52.02,52.08,52.0,52.05,10100.0,41.6767,41.7248,41.6607,41.7007,10100.0
2006-02-01 14:40:00,52.03,52.08,51.99,52.08,33000.0,41.6847,41.7248,41.6527,41.7248,33000.0
2006-02-01 14:50:00,52.08,52.09,51.99,52.04,48300.0,41.7248,41.7328,41.6527,41.6927,48300.0
2006-02-01 15:00:00,52.05,52.11,52.01,52.11,5400.0,41.7007,41.7488,41.6687,41.7488,5400.0
2006-02-01 15:10:00,52.11,52.13,52.08,52.1,8600.0,41.7488,41.7648,41.7248,41.7408,8600.0
2006-02-01 15:20:00,52.1,52.13,52.04,52.04,32900.0,41.7408,41.7648,41.6927,41.6927,32900.0
2006-02-01 15:30:00,52.04,52.15,52.04,52.14,25200.0,41.6927,41.7808,41.6927,41.7728,25200.0
2006-02-01 15:40:00,52.14,52.2,52.11,52.17,6700.0,41.7728,41.8209,41.7488,41.7969,6700.0
2006-02-01 15:50:00,52.17,52.18,52.1,52.1,3200.0,41.7969,41.8049,41.7408,41.7408,3200.0
2006-02-01 16:00:00,52.11,52.11,52.11,52.11,53700.0,41.7488,41.7488,41.7488,41.7488,53700.0
2006-02-01 16:10:00,52.25,52.25,52.25,52.25,100.0,41.861,41.861,41.861,41.861,100.0
2006-02-02 09:30:00,52.13,52.17,52.05,52.09,34400.0,41.7648,41.7969,41.7007,41.7328,34400.0
2006-02-02 09:40:00,52.08,52.1,52.08,52.1,13600.0,41.7248,41.7408,41.7248,41.7408,13600.0
2006-02-02 09:50:00,52.08,52.12,52.06,52.09,11000.0,41.7248,41.7568,41.7087,41.7328,11000.0
2006-02-02 10:00:00,52.07,52.11,52.04,52.1,13300.0,41.7168,41.7488,41.6927,41.7408,13300.0
2006-02-02 10:10:00,52.07,52.11,52.04,52.08,10600.0,41.7168,41.7488,41.6927,41.7248,10600.0
2006-02-02 10:20:00,52.08,52.11,52.02,52.09,15600.0,41.7248,41.7488,41.6767,41.7328,15600.0
2006-02-02 10:30:00,52.06,52.11,51.97,51.97,24900.0,41.7087,41.7488,41.6366,41.6366,24900.0
2006-02-02 10:40:00,51.96,51.98,51.85,51.92,9100.0,41.6286,41.6446,41.5405,41.5966,9100.0
2006-02-02 10:50:00,51.91,51.93,51.87,51.87,25100.0,41.5886,41.6046,41.5565,41.5565,25100.0
2006-02-02 11:00:00,51.86,51.89,51.75,51.75,14800.0,41.5485,41.5725,41.4604,41.4604,14800.0
2006-02-02 11:10:00,51.75,51.82,51.75,51.79,18400.0,41.4604,41.5165,41.4604,41.4924,18400.0
2006-02-02 11:20:00,51.8,51.82,51.65,51.65,27800.0,41.5004,41.5165,41.3803,41.3803,27800.0
2006-02-02 11:30:00,51.64,51.71,51.6,51.71,28200.0,41.3723,41.4283,41.3402,41.4283,28200.0
2006-02-02 11:40:00,51.72,51.75,51.65,51.75,24800.0,41.4363,41.4604,41.3803,41.4604,24800.0
2006-02-02 11:50:00,51.74,51.74,51.7,51.7,27000.0,41.4524,41.4524,41.4203,41.4203,27000.0
2006-02-02 12:00:00,51.71,51.8,51.7,51.79,40100.0,41.4283,41.5004,41.4203,41.4924,40100.0
2006-02-02 12:10:00,51.78,51.81,51.76,51.79,29200.0,41.4844,41.5085,41.4684,41.4924,29200.0
2006-02-02 12:20:00,51.79,51.79,51.69,51.71,23700.0,41.4924,41.4924,41.4123,41.4283,23700.0
2006-02-02 12:30:00,51.71,51.76,51.69,51.72,15200.0,41.4283,41.4684,41.4123,41.4363,15200.0
2006-02-02 12:40:00,51.74,51.75,51.7,51.75,15000.0,41.4524,41.4604,41.4203,41.4604,15000.0
2006-02-02 12:50:00,51.75,51.79,51.74,51.75,7000.0,41.4604,41.4924,41.4524,41.4604,7000.0
2006-02-02 13:00:00,51.7,51.73,51.67,51.67,22300.0,41.4203,41.4444,41.3963,41.3963,22300.0
2006-02-02 13:10:00,51.68,51.72,51.68,51.69,65800.0,41.4043,41.4363,41.4043,41.4123,65800.0
2006-02-02 13:20:00,51.7,51.78,51.68,51.68,19400.0,41.4203,41.4844,41.4043,41.4043,19400.0
2006-02-02 13:30:00,51.68,51.71,51.64,51.69,14700.0,41.4043,41.4283,41.3723,41.4123,14700.0
2006-02-02 13:40:00,51.69,51.73,51.63,51.72,18900.0,41.4123,41.4444,41.3642,41.4363,18900.0
2006-02-02 13:50:00,51.72,51.75,51.69,51.7,11400.0,41.4363,41.4604,41.4123,41.4203,11400.0
2006-02-02 14:00:00,51.74,51.74,51.7,51.71,19100.0,41.4524,41.4524,41.4203,41.4283,19100.0
2006-02-02 14:10:00,51.74,51.75,51.66,51.67,52400.0,41.4524,41.4604,41.3883,41.3963,52400.0
2006-02-02 14:20:00,51.68,51.69,51.66,51.66,35800.0,41.4043,41.4123,41.3883,41.3883,35800.0
2006-02-02 14:30:00,51.68,51.78,51.68,51.75,31100.0,41.4043,41.4844,41.4043,41.4604,31100.0
2006-02-02 14:40:00,51.72,51.74,51.66,51.68,44100.0,41.4363,41.4524,41.3883,41.4043,44100.0
2006-02-02 14:50:00,51.7,51.72,51.67,51.68,14800.0,41.4203,41.4363,41.3963,41.4043,14800.0
2006-02-02 15:00:00,51.67,51.74,51.62,51.74,16500.0,41.3963,41.4524,41.3562,41.4524,16500.0
2006-02-02 15:10:00,51.74,51.77,51.71,51.75,23300.0,41.4524,41.4764,41.4283,41.4604,23300.0
2006-02-02 15:20:00,51.72,51.78,51.7,51.75,9500.0,41.4363,41.4844,41.4203,41.4604,9500.0
2006-02-02 15:30:00,51.75,51.8,51.73,51.79,10500.0,41.4604,41.5004,41.4444,41.4924,10500.0
2006-02-02 15:40:00,51.75,51.78,51.7,51.78,12100.0,41.4604,41.4844,41.4203,41.4844,12100.0
2006-02-02 15:50:00,51.72,51.78,51.7,51.75,7800.0,41.4363,41.4844,41.4203,41.4604,7800.0
2006-02-02 16:00:00,51.75,51.75,51.7,51.75,27700.0,41.4604,41.4604,41.4203,41.4604,27700.0
2006-02-02 16:10:00,51.67,51.67,51.67,51.67,1000.0,41.3963,41.3963,41.3963,41.3963,1000.0
2006-02-03 09:30:00,51.51,51.51,51.4,51.5,42300.0,41.2681,41.2681,41.18,41.2601,42300.0
2006-02-03 09:40:00,51.47,51.54,51.46,51.46,33700.0,41.2361,41.2921,41.228,41.228,33700.0
2006-02-03 09:50:00,51.48,51.54,51.36,51.36,31200.0,41.2441,41.2921,41.1479,41.1479,31200.0
2006-02-03 10:00:00,51.35,51.42,51.34,51.41,14300.0,41.1399,41.196,41.1319,41.188,14300.0
2006-02-03 10:10:00,51.42,51.47,51.38,51.4,6400.0,41.196,41.2361,41.1639,41.18,6400.0
2006-02-03 10:20:00,51.38,51.42,51.37,51.42,7300.0,41.1639,41.196,41.1559,41.196,7300.0
2006-02-03 10:30:00,51.44,51.44,51.28,51.34,12500.0,41.212,41.212,41.0838,41.1319,12500.0
2006-02-03 10:40:00,51.35,51.43,51.3,51.38,17100.0,41.1399,41.204,41.0999,41.1639,17100.0
2006-02-03 10:50:00,51.36,51.45,51.35,51.45,28700.0,41.1479,41.22,41.1399,41.22,28700.0
2006-02-03 11:00:00,51.42,51.44,51.36,51.39,26200.0,41.196,41.212,41.1479,41.172,26200.0
2006-02-03 11:10:00,51.4,51.44,51.33,51.33,3800.0,41.18,41.212,41.1239,41.1239,3800.0
2006-02-03 11:20:00,51.35,51.42,51.35,51.39,16200.0,41.1399,41.196,41.1399,41.172,16200.0
2006-02-03 11:30:00,51.4,51.48,51.37,51.46,37000.0,41.18,41.2441,41.1559,41.228,37000.0
2006-02-03 11:40:00,51.48,51.53,51.46,51.48,66900.0,41.2441,41.2841,41.228,41.2441,66900.0
2006-02-03 11:50:00,51.48,51.51,51.48,51.49,24200.0,41.2441,41.2681,41.2441,41.2521,24200.0
2006-02-03 12:00:00,51.49,51.5,51.47,51.47,7200.0,41.2521,41.2601,41.2361,41.2361,7200.0
2006-02-03 12:10:00,51.47,51.47,51.41,51.46,14800.0,41.2361,41.2361,41.188,41.228,14800.0
2006-02-03 12:20:00,51.46,51.46,51.4,51.41,5800.0,41.228,41.228,41.18,41.188,5800.0
2006-02-03 12:30:00,51.42,51.46,51.42,51.44,3200.0,41.196,41.228,41.196,41.212,3200.0
2006-02-03 12:40:00,51.44,51.44,51.42,51.44,2900.0,41.212,41.212,41.196,41.212,2900.0
2006-02-03 12:50:00,51.46,51.46,51.42,51.42,48500.0,41.228,41.228,41.196,41.196,48500.0
2006-02-03 13:00:00,51.45,51.47,51.44,51.47,36400.0,41.22,41.2361,41.212,41.2361,36400.0
2006-02-03 13:10:00,51.47,51.53,51.45,51.53,17700.0,41.2361,41.2841,41.22,41.2841,17700.0
2006-02-03 13:20:00,51.55,51.64,51.55,51.6,85100.0,41.3001,41.3723,41.3001,41.3402,85100.0
2006-02-03 13:30:00,51.57,51.61,51.56,51.6,27500.0,41.3162,41.3482,41.3082,41.3402,27500.0
2006-02-03 13:40:00,51.61,51.63,51.56,51.57,13400.0,41.3482,41.3642,41.3082,41.3162,13400.0
2006-02-03 13:50:00,51.54,51.58,51.52,51.55,7500.0,41.2921,41.3242,41.2761,41.3001,7500.0
2006-02-03 14:00:00,51.57,51.57,51.52,51.56,5000.0,41.3162,41.3162,41.2761,41.3082,5000.0
2006-02-03 14:10:00,51.54,51.54,51.4,51.46,30200.0,41.2921,41.2921,41.18,41.228,30200.0
2006-02-03 14:20:00,51.42,51.46,51.41,51.41,7800.0,41.196,41.228,41.188,41.188,7800.0
2006-02-03 14:30:00,51.45,51.49,51.39,51.44,21400.0,41.22,41.2521,41.172,41.212,21400.0
2006-02-03 14:40:00,51.43,51.47,51.43,51.43,79400.0,41.204,41.2361,41.204,41.204,79400.0
2006-02-03 14:50:00,51.46,51.46,51.42,51.43,13300.0,41.228,41.228,41.196,41.204,13300.0
2006-02-03 15:00:00,51.44,51.5,51.41,51.49,115100.0,41.212,41.2601,41.188,41.2521,115100.0
2006-02-03 15:10:00,51.47,51.54,51.41,51.43,347400.0,41.2361,41.2921,41.188,41.204,347400.0
2006-02-03 15:20:00,51.43,51.45,51.39,51.45,14600.0,41.204,41.22,41.172,41.22,14600.0
2006-02-03 15:30:00,51.37,51.4,51.29,51.35,21500.0,41.1559,41.18,41.0918,41.1399,21500.0
2006-02-03 15:40:00,51.35,51.41,51.3,51.35,13000.0,41.1399,41.188,41.0999,41.1399,13000.0
2006-02-03 15:50:00,51.33,51.44,51.32,51.44,173000.0,41.1239,41.212,41.1159,41.212,173000.0
2006-02-03 16:00:00,51.41,51.42,51.34,51.34,3800.0,41.188,41.196,41.1319,41.1319,3800.0
2006-02-03 16:10:00,51.34,51.34,51.34,51.34,0.0,41.1319,41.1319,41.1319,41.1319,0.0
2006-02-06 09:30:00,51.5,51.5,51.34,51.42,51300.0,41.2601,41.2601,41.1319,41.196,51300.0
2006-02-06 09:40:00,51.49,51.49,51.37,51.37,2300.0,41.2521,41.2521,41.1559,41.1559,2300.0
2006-02-06 09:50:00,51.43,51.43,51.31,51.33,9900.0,41.204,41.204,41.1079,41.1239,9900.0
2006-02-06 10:00:00,51.34,51.38,51.32,51.37,8100.0,41.1319,41.1639,41.1159,41.1559,8100.0
2006-02-06 10:10:00,51.36,51.36,51.29,51.29,2700.0,41.1479,41.1479,41.0918,41.0918,2700.0
2006-02-06 10:20:00,51.32,51.33,51.26,51.26,2300.0,41.1159,41.1239,41.0678,41.0678,2300.0
2006-02-06 10:30:00,51.26,51.31,51.24,51.29,36200.0,41.0678,41.1079,41.0518,41.0918,36200.0
2006-02-06 10:40:00,51.35,51.35,51.28,51.32,15400.0,41.1399,41.1399,41.0838,41.1159,15400.0
2006-02-06 10:50:00,51.34,51.34,51.29,51.3,16200.0,41.1319,41.1319,41.0918,41.0999,16200.0
2006-02-06 11:00:00,51.3,51.37,51.3,51.33,2200.0,41.0999,41.1559,41.0999,41.1239,2200.0
2006-02-06 11:10:00,51.33,51.34,51.3,51.3,11700.0,41.1239,41.1319,41.0999,41.0999,11700.0
2006-02-06 11:20:00,51.34,51.34,51.3,51.3,4400.0,41.1319,41.1319,41.0999,41.0999,4400.0
2006-02-06 11:30:00,51.32,51.36,51.31,51.36,3700.0,41.1159,41.1479,41.1079,41.1479,3700.0
2006-02-06 11:40:00,51.36,51.36,51.32,51.35,7300.0,41.1479,41.1479,41.1159,41.1399,7300.0
2006-02-06 11:50:00,51.34,51.38,51.31,51.35,34900.0,41.1319,41.1639,41.1079,41.1399,34900.0
2006-02-06 12:00:00,51.35,51.4,51.33,51.33,8700.0,41.1399,41.18,41.1239,41.1239,8700.0
2006-02-06 12:10:00,51.31,51.34,51.3,51.3,2700.0,41.1079,41.1319,41.0999,41.0999,2700.0
2006-02-06 12:20:00,51.32,51.32,51.26,51.28,3900.0,41.1159,41.1159,41.0678,41.0838,3900.0
2006-02-06 12:30:00,51.29,51.3,51.27,51.27,17500.0,41.0918,41.0999,41.0758,41.0758,17500.0
2006-02-06 12:40:00,51.28,51.31,51.28,51.31,1900.0,41.0838,41.1079,41.0838,41.1079,1900.0
2006-02-06 12:50:00,51.3,51.31,51.28,51.31,7300.0,41.0999,41.1079,41.0838,41.1079,7300.0
2006-02-06 13:00:00,51.31,51.33,51.29,51.33,7000.0,41.1079,41.1239,41.0918,41.1239,7000.0
2006-02-06 13:10:00,51.32,51.34,51.3,51.32,1600.0,41.1159,41.1319,41.0999,41.1159,1600.0
2006-02-06 13:20:00,51.33,51.33,51.3,51.33,18000.0,41.1239,41.1239,41.0999,41.1239,18000.0
2006-02-06 13:30:00,51.31,51.36,51.31,51.31,7500.0,41.1079,41.1479,41.1079,41.1079,7500.0
2006-02-06 13:40:00,51.29,51.31,51.27,51.28,11700.0,41.0918,41.1079,41.0758,41.0838,11700.0
2006-02-06 13:50:00,51.26,51.26,51.22,51.25,4200.0,41.0678,41.0678,41.0358,41.0598,4200.0
2006-02-06 14:00:00,51.23,51.23,51.13,51.17,44500.0,41.0438,41.0438,40.9637,40.9957,44500.0
2006-02-06 14:10:00,51.17,51.21,51.16,51.19,5100.0,40.9957,41.0278,40.9877,41.0117,5100.0
2006-02-06 14:20:00,51.18,51.21,51.15,51.16,42900.0,41.0037,41.0278,40.9797,40.9877,42900.0
2006-02-06 14:30:00,51.16,51.25,51.16,51.25,18700.0,40.9877,41.0598,40.9877,41.0598,18700.0
2006-02-06 14:40:00,51.19,51.24,51.18,51.18,15600.0,41.0117,41.0518,41.0037,41.0037,15600.0
2006-02-06 14:50:00,51.19,51.25,51.19,51.25,2900.0,41.0117,41.0598,41.0117,41.0598,2900.0
2006-02-06 15:00:00,51.22,51.28,51.19,51.28,15100.0,41.0358,41.0838,41.0117,41.0838,15100.0
2006-02-06 15:10:00,51.26,51.29,51.26,51.27,4300.0,41.0678,41.0918,41.0678,41.0758,4300.0
2006-02-06 15:20:00,51.27,51.34,51.25,51.3,9800.0,41.0758,41.1319,41.0598,41.0999,9800.0
2006-02-06 15:30:00,51.3,51.3,51.23,51.27,8700.0,41.0999,41.0999,41.0438,41.0758,8700.0
2006-02-06 15:40:00,51.25,51.4,51.25,51.4,11100.0,41.0598,41.18,41.0598,41.18,11100.0
2006-02-06 15:50:00,51.39,51.39,51.28,51.28,6700.0,41.172,41.172,41.0838,41.0838,6700.0
2006-02-06 16:00:00,51.36,51.36,51.36,51.36,21900.0,41.1479,41.1479,41.1479,41.1479,21900.0
2006-02-06 16:10:00,51.36,51.36,51.36,51.36,0.0,41.1479,41.1479,41.1479,41.1479,0.0
2006-02-07 09:30:00,51.31,51.31,51.17,51.26,55200.0,41.1079,41.1079,40.9957,41.0678,55200.0
2006-02-07 09:40:00,51.26,51.41,51.2,51.37,20500.0,41.0678,41.188,41.0197,41.1559,20500.0
2006-02-07 09:50:00,51.4,51.4,51.27,51.31,15800.0,41.18,41.18,41.0758,41.1079,15800.0
2006-02-07 10:00:00,51.25,51.32,51.24,51.32,73100.0,41.0598,41.1159,41.0518,41.1159,73100.0
2006-02-07 10:10:00,51.31,51.34,51.23,51.24,32200.0,41.1079,41.1319,41.0438,41.0518,32200.0
2006-02-07 10:20:00,51.21,51.22,51.13,51.17,28100.0,41.0278,41.0358,40.9637,40.9957,28100.0
2006-02-07 10:30:00,51.15,51.2,51.15,51.2,23600.0,40.9797,41.0197,40.9797,41.0197,23600.0
2006-02-07 10:40:00,51.13,51.14,51.04,51.08,46800.0,40.9637,40.9717,40.8916,40.9236,46800.0
2006-02-07 10:50:00,51.08,51.11,51.04,51.11,36700.0,40.9236,40.9476,40.8916,40.9476,36700.0
2006-02-07 11:00:00,51.1,51.18,51.1,51.12,28800.0,40.9396,41.0037,40.9396,40.9556,28800.0
2006-02-07 11:10:00,51.12,51.16,51.1,51.11,18000.0,40.9556,40.9877,40.9396,40.9476,18000.0
2006-02-07 11:20:00,51.11,51.23,51.11,51.18,44800.0,40.9476,41.0438,40.9476,41.0037,44800.0
2006-02-07 11:30:00,51.17,51.22,51.15,51.15,24500.0,40.9957,41.0358,40.9797,40.9797,24500.0
2006-02-07 11:40:00,51.15,51.2,51.12,51.13,29900.0,40.9797,41.0197,40.9556,40.9637,29900.0
2006-02-07 11:50:00,51.12,51.17,51.1,51.16,26500.0,40.9556,40.9957,40.9396,40.9877,26500.0
2006-02-07 12:00:00,51.12,51.16,51.1,51.12,17200.0,40.9556,40.9877,40.9396,40.9556,17200.0
2006-02-07 12:10:00,51.09,51.09,51.02,51.02,22900.0,40.9316,40.9316,40.8755,40.8755,22900.0
2006-02-07 12:20:00,51.02,51.06,51.01,51.03,26800.0,40.8755,40.9076,40.8675,40.8835,26800.0
2006-02-07 12:30:00,51.03,51.1,51.02,51.06,23700.0,40.8835,40.9396,40.8755,40.9076,23700.0
2006-02-07 12:40:00,51.05,51.08,51.01,51.01,24000.0,40.8996,40.9236,40.8675,40.8675,24000.0
2006-02-07 12:50:00,51.01,51.07,51.01,51.07,29800.0,40.8675,40.9156,40.8675,40.9156,29800.0
2006-02-07 13:00:00,51.04,51.04,50.95,50.95,53900.0,40.8916,40.8916,40.8194,40.8194,53900.0
2006-02-07 13:10:00,50.93,50.94,50.88,50.91,28400.0,40.8034,40.8114,40.7634,40.7874,28400.0
2006-02-07 13:20:00,50.91,50.96,50.9,50.94,11300.0,40.7874,40.8275,40.7794,40.8114,11300.0
2006-02-07 13:30:00,50.93,50.96,50.91,50.96,12800.0,40.8034,40.8275,40.7874,40.8275,12800.0
2006-02-07 13:40:00,50.94,50.96,50.91,50.94,26600.0,40.8114,40.8275,40.7874,40.8114,26600.0
2006-02-07 13:50:00,50.92,50.97,50.88,50.97,53200.0,40.7954,40.8355,40.7634,40.8355,53200.0
2006-02-07 14:00:00,50.94,50.94,50.89,50.92,19300.0,40.8114,40.8114,40.7714,40.7954,19300.0
2006-02-07 14:10:00,50.9,50.96,50.9,50.94,13900.0,40.7794,40.8275,40.7794,40.8114,13900.0
2006-02-07 14:20:00,50.92,51.03,50.9,51.0,20100.0,40.7954,40.8835,40.7794,40.8595,20100.0
2006-02-07 14:30:00,51.01,51.01,50.92,50.93,21200.0,40.8675,40.8675,40.7954,40.8034,21200.0
2006-02-07 14:40:00,50.93,50.95,50.91,50.93,60200.0,40.8034,40.8194,40.7874,40.8034,60200.0
2006-02-07 14:50:00,50.93,51.31,50.83,50.93,126700.0,40.8034,41.1079,40.7233,40.8034,126700.0
2006-02-07 15:00:00,50.86,50.91,50.83,50.87,71600.0,40.7473,40.7874,40.7233,40.7554,71600.0
2006-02-07 15:10:00,50.85,50.91,50.82,50.91,29400.0,40.7393,40.7874,40.7153,40.7874,29400.0
2006-02-07 15:20:00,50.87,50.92,50.84,50.92,45500.0,40.7554,40.7954,40.7313,40.7954,45500.0
2006-02-07 15:30:00,50.86,50.95,50.85,50.95,29800.0,40.7473,40.8194,40.7393,40.8194,29800.0
2006-02-07 15:40:00,50.92,51.0,50.9,50.94,33600.0,40.7954,40.8595,40.7794,40.8114,33600.0
2006-02-07 15:50:00,50.9,50.97,50.88,50.94,26000.0,40.7794,40.8355,40.7634,40.8114,26000.0
2006-02-07 16:00:00,50.9,50.95,50.9,50.93,136400.0,40.7794,40.8194,40.7794,40.8034,136400.0
2006-02-07 16:10:00,50.93,50.93,50.93,50.93,0.0,40.8034,40.8034,40.8034,40.8034,0.0
2006-02-08 09:30:00,51.2,101.76,51.05,51.07,63500.0,41.0197,81.5267,40.8996,40.9156,63500.0
2006-02-08 09:40:00,51.15,51.17,51.01,51.08,31000.0,40.9797,40.9957,40.8675,40.9236,31000.0
2006-02-08 09:50:00,51.08,51.09,51.0,51.0,20400.0,40.9236,40.9316,40.8595,40.8595,20400.0
2006-02-08 10:00:00,51.03,51.06,50.99,51.02,13100.0,40.8835,40.9076,40.8515,40.8755,13100.0
2006-02-08 10:10:00,51.02,51.06,50.99,51.01,10700.0,40.8755,40.9076,40.8515,40.8675,10700.0
2006-02-08 10:20:00,51.01,51.16,51.01,51.16,14800.0,40.8675,40.9877,40.8675,40.9877,14800.0
2006-02-08 10:30:00,51.14,51.19,51.12,51.13,11500.0,40.9717,41.0117,40.9556,40.9637,11500.0
2006-02-08 10:40:00,51.16,51.16,51.07,51.1,8300.0,40.9877,40.9877,40.9156,40.9396,8300.0
2006-02-08 10:50:00,51.1,51.1,51.02,51.06,11200.0,40.9396,40.9396,40.8755,40.9076,11200.0
2006-02-08 11:00:00,51.05,51.06,50.99,51.0,9500.0,40.8996,40.9076,40.8515,40.8595,9500.0
2006-02-08 11:10:00,51.0,51.09,51.0,51.06,15500.0,40.8595,40.9316,40.8595,40.9076,15500.0
2006-02-08 11:20:00,51.08,51.11,51.05,51.08,8800.0,40.9236,40.9476,40.8996,40.9236,8800.0
2006-02-08 11:30:00,51.11,51.13,51.11,51.12,1200.0,40.9476,40.9637,40.9476,40.9556,1200.0
2006-02-08 11:40:00,51.13,51.13,51.07,51.11,4800.0,40.9637,40.9637,40.9156,40.9476,4800.0
2006-02-08 11:50:00,51.12,51.12,51.09,51.09,1200.0,40.9556,40.9556,40.9316,40.9316,1200.0
2006-02-08 12:00:00,51.18,51.25,51.17,51.23,33100.0,41.0037,41.0598,40.9957,41.0438,33100.0
2006-02-08 12:10:00,51.23,51.23,51.2,51.2,4900.0,41.0438,41.0438,41.0197,41.0197,4900.0
2006-02-08 12:20:00,51.22,51.25,51.21,51.23,6600.0,41.0358,41.0598,41.0278,41.0438,6600.0
2006-02-08 12:30:00,51.23,51.26,51.2,51.26,6500.0,41.0438,41.0678,41.0197,41.0678,6500.0
2006-02-08 12:40:00,51.23,51.31,51.23,51.31,10800.0,41.0438,41.1079,41.0438,41.1079,10800.0
2006-02-08 12:50:00,51.3,51.31,51.26,51.26,15900.0,41.0999,41.1079,41.0678,41.0678,15900.0
2006-02-08 13:00:00,51.28,51.3,51.24,51.26,66600.0,41.0838,41.0999,41.0518,41.0678,66600.0
2006-02-08 13:10:00,51.27,51.27,51.22,51.22,11000.0,41.0758,41.0758,41.0358,41.0358,11000.0
2006-02-08 13:20:00,51.21,51.25,51.2,51.2,36400.0,41.0278,41.0598,41.0197,41.0197,36400.0
2006-02-08 13:30:00,51.23,51.25,51.19,51.25,7100.0,41.0438,41.0598,41.0117,41.0598,7100.0
2006-02-08 13:40:00,51.23,51.27,51.22,51.24,56300.0,41.0438,41.0758,41.0358,41.0518,56300.0
2006-02-08 13:50:00,51.26,51.26,51.19,51.23,110900.0,41.0678,41.0678,41.0117,41.0438,110900.0
2006-02-08 14:00:00,51.24,51.27,51.21,51.23,21800.0,41.0518,41.0758,41.0278,41.0438,21800.0
2006-02-08 14:10:00,51.24,51.24,51.17,51.17,38200.0,41.0518,41.0518,40.9957,40.9957,38200.0
2006-02-08 14:20:00,51.18,51.24,51.18,51.21,26000.0,41.0037,41.0518,41.0037,41.0278,26000.0
2006-02-08 14:30:00,51.2,51.23,51.18,51.21,55600.0,41.0197,41.0438,41.0037,41.0278,55600.0
2006-02-08 14:40:00,51.23,51.25,51.2,51.22,3400.0,41.0438,41.0598,41.0197,41.0358,3400.0
2006-02-08 14:50:00,51.22,51.28,51.22,51.26,46100.0,41.0358,41.0838,41.0358,41.0678,46100.0
2006-02-08 15:00:00,51.28,51.4,51.22,51.38,9700.0,41.0838,41.18,41.0358,41.1639,9700.0
2006-02-08 15:10:00,51.37,51.42,51.33,51.4,18900.0,41.1559,41.196,41.1239,41.18,18900.0
2006-02-08 15:20:00,51.4,51.43,51.34,51.39,28100.0,41.18,41.204,41.1319,41.172,28100.0
2006-02-08 15:30:00,51.38,51.41,51.34,51.34,6500.0,41.1639,41.188,41.1319,41.1319,6500.0
2006-02-08 15:40:00,51.36,51.45,51.36,51.4,25400.0,41.1479,41.22,41.1479,41.18,25400.0
2006-02-08 15:50:00,51.43,51.43,51.36,51.4,16700.0,41.204,41.204,41.1479,41.18,16700.0
2006-02-08 16:00:00,51.35,51.42,51.35,51.41,8400.0,41.1399,41.196,41.1399,41.188,8400.0
2006-02-08 16:10:00,51.37,51.37,51.37,51.37,4000.0,41.1559,41.1559,41.1559,41.1559,4000.0
2006-02-09 09:30:00,51.56,51.56,51.43,51.52,37000.0,41.3082,41.3082,41.204,41.2761,37000.0
2006-02-09 09:40:00,51.52,51.58,51.46,51.56,51100.0,41.2761,41.3242,41.228,41.3082,51100.0
2006-02-09 09:50:00,51.56,51.64,51.56,51.64,96700.0,41.3082,41.3723,41.3082,41.3723,96700.0
2006-02-09 10:00:00,51.62,51.71,51.62,51.68,32800.0,41.3562,41.4283,41.3562,41.4043,32800.0
2006-02-09 10:10:00,51.68,51.69,51.64,51.66,15200.0,41.4043,41.4123,41.3723,41.3883,15200.0
2006-02-09 10:20:00,51.66,51.69,51.66,51.69,9200.0,41.3883,41.4123,41.3883,41.4123,9200.0
2006-02-09 10:30:00,51.69,51.74,51.67,51.71,45200.0,41.4123,41.4524,41.3963,41.4283,45200.0
2006-02-09 10:40:00,51.72,51.72,51.65,51.69,253800.0,41.4363,41.4363,41.3803,41.4123,253800.0
2006-02-09 10:50:00,51.68,51.7,51.65,51.66,56500.0,41.4043,41.4203,41.3803,41.3883,56500.0
2006-02-09 11:00:00,51.7,51.7,51.65,51.65,19300.0,41.4203,41.4203,41.3803,41.3803,19300.0
2006-02-09 11:10:00,51.62,51.66,51.62,51.64,104500.0,41.3562,41.3883,41.3562,41.3723,104500.0
2006-02-09 11:20:00,51.67,51.68,51.64,51.68,20500.0,41.3963,41.4043,41.3723,41.4043,20500.0
2006-02-09 11:30:00,51.68,51.7,51.65,51.67,50800.0,41.4043,41.4203,41.3803,41.3963,50800.0
2006-02-09 11:40:00,51.7,51.71,51.66,51.71,5500.0,41.4203,41.4283,41.3883,41.4283,5500.0
2006-02-09 11:50:00,51.68,51.7,51.66,51.69,12100.0,41.4043,41.4203,41.3883,41.4123,12100.0
2006-02-09 12:00:00,51.69,51.69,51.64,51.64,42800.0,41.4123,41.4123,41.3723,41.3723,42800.0
2006-02-09 12:10:00,51.64,51.7,51.64,51.67,11600.0,41.3723,41.4203,41.3723,41.3963,11600.0
2006-02-09 12:20:00,51.66,51.74,51.66,51.71,17500.0,41.3883,41.4524,41.3883,41.4283,17500.0
2006-02-09 12:30:00,51.73,51.78,51.68,51.77,4100.0,41.4444,41.4844,41.4043,41.4764,4100.0
2006-02-09 12:40:00,51.77,51.77,51.72,51.75,76100.0,41.4764,41.4764,41.4363,41.4604,76100.0
2006-02-09 12:50:00,51.74,51.74,51.7,51.71,24900.0,41.4524,41.4524,41.4203,41.4283,24900.0
2006-02-09 13:00:00,51.68,51.79,51.68,51.69,6600.0,41.4043,41.4924,41.4043,41.4123,6600.0
2006-02-09 13:10:00,51.71,51.75,51.64,51.7,47700.0,41.4283,41.4604,41.3723,41.4203,47700.0
2006-02-09 13:20:00,51.69,51.69,51.6,51.6,14600.0,41.4123,41.4123,41.3402,41.3402,14600.0
2006-02-09 13:30:00,51.55,51.67,51.55,51.67,11900.0,41.3001,41.3963,41.3001,41.3963,11900.0
2006-02-09 13:40:00,51.66,51.68,51.65,51.66,7500.0,41.3883,41.4043,41.3803,41.3883,7500.0
2006-02-09 13:50:00,51.68,51.7,51.61,51.69,60100.0,41.4043,41.4203,41.3482,41.4123,60100.0
2006-02-09 14:00:00,51.68,51.68,51.53,51.59,199300.0,41.4043,41.4043,41.2841,41.3322,199300.0
2006-02-09 14:10:00,51.59,51.59,51.52,51.58,86800.0,41.3322,41.3322,41.2761,41.3242,86800.0
2006-02-09 14:20:00,51.56,51.62,51.53,51.6,295000.0,41.3082,41.3562,41.2841,41.3402,295000.0
2006-02-09 14:30:00,51.59,51.59,51.54,51.58,42400.0,41.3322,41.3322,41.2921,41.3242,42400.0
2006-02-09 14:40:00,51.6,51.6,51.53,51.59,8400.0,41.3402,41.3402,41.2841,41.3322,8400.0
2006-02-09 14:50:00,51.57,51.61,51.52,51.52,43500.0,41.3162,41.3482,41.2761,41.2761,43500.0
2006-02-09 15:00:00,51.56,51.56,51.4,51.42,182500.0,41.3082,41.3082,41.18,41.196,182500.0
2006-02-09 15:10:00,51.48,51.51,51.43,51.43,111400.0,41.2441,41.2681,41.204,41.204,111400.0
2006-02-09 15:20:00,51.43,51.5,51.4,51.45,67600.0,41.204,41.2601,41.18,41.22,67600.0
2006-02-09 15:30:00,51.4,51.43,51.32,51.36,76800.0,41.18,41.204,41.1159,41.1479,76800.0
2006-02-09 15:40:00,51.37,51.37,51.28,51.29,21900.0,41.1559,41.1559,41.0838,41.0918,21900.0
2006-02-09 15:50:00,51.33,51.39,51.29,51.36,11900.0,41.1239,41.172,41.0918,41.1479,11900.0
2006-02-09 16:00:00,51.29,51.29,51.29,51.29,100.0,41.0918,41.0918,41.0918,41.0918,100.0
2006-02-09 16:10:00,51.29,51.29,51.29,51.29,0.0,41.0918,41.0918,41.0918,41.0918,0.0
2006-02-10 09:30:00,51.24,51.36,51.24,51.33,16000.0,41.0518,41.1479,41.0518,41.1239,16000.0
2006-02-10 09:40:00,51.25,51.28,51.21,51.28,16900.0,41.0598,41.0838,41.0278,41.0838,16900.0
2006-02-10 09:50:00,51.31,51.33,51.3,51.31,27700.0,41.1079,41.1239,41.0999,41.1079,27700.0
2006-02-10 10:00:00,51.26,51.27,51.19,51.19,2900.0,41.0678,41.0758,41.0117,41.0117,2900.0
2006-02-10 10:10:00,51.22,51.22,51.1,51.14,6900.0,41.0358,41.0358,40.9396,40.9717,6900.0
2006-02-10 10:20:00,51.16,51.18,51.14,51.18,8900.0,40.9877,41.0037,40.9717,41.0037,8900.0
2006-02-10 10:30:00,51.18,51.18,51.01,51.01,72300.0,41.0037,41.0037,40.8675,40.8675,72300.0
2006-02-10 10:40:00,51.03,51.1,50.99,50.99,16800.0,40.8835,40.9396,40.8515,40.8515,16800.0
2006-02-10 10:50:00,51.0,51.09,51.0,51.02,7000.0,40.8595,40.9316,40.8595,40.8755,7000.0
2006-02-10 11:00:00,51.04,51.08,51.0,51.06,23100.0,40.8916,40.9236,40.8595,40.9076,23100.0
2006-02-10 11:10:00,51.09,51.1,51.04,51.09,11000.0,40.9316,40.9396,40.8916,40.9316,11000.0
2006-02-10 11:20:00,51.1,51.13,51.07,51.09,6200.0,40.9396,40.9637,40.9156,40.9316,6200.0
2006-02-10 11:30:00,51.07,51.12,51.05,51.12,13100.0,40.9156,40.9556,40.8996,40.9556,13100.0
2006-02-10 11:40:00,51.07,51.17,51.07,51.14,15000.0,40.9156,40.9957,40.9156,40.9717,15000.0
2006-02-10 11:50:00,51.14,51.16,51.09,51.11,16000.0,40.9717,40.9877,40.9316,40.9476,16000.0
2006-02-10 12:00:00,51.12,51.19,51.12,51.14,4200.0,40.9556,41.0117,40.9556,40.9717,4200.0
2006-02-10 12:10:00,51.14,51.19,51.13,51.17,9200.0,40.9717,41.0117,40.9637,40.9957,9200.0
2006-02-10 12:20:00,51.21,51.24,51.2,51.2,3100.0,41.0278,41.0518,41.0197,41.0197,3100.0
2006-02-10 12:30:00,51.17,51.23,51.16,51.23,2800.0,40.9957,41.0438,40.9877,41.0438,2800.0
2006-02-10 12:40:00,51.23,51.24,51.14,51.16,12200.0,41.0438,41.0518,40.9717,40.9877,12200.0
2006-02-10 12:50:00,51.16,51.17,51.13,51.16,900.0,40.9877,40.9957,40.9637,40.9877,900.0
2006-02-10 13:00:00,51.15,51.18,51.12,51.14,1500.0,40.9797,41.0037,40.9556,40.9717,1500.0
2006-02-10 13:10:00,51.19,51.22,51.19,51.22,8000.0,41.0117,41.0358,41.0117,41.0358,8000.0
2006-02-10 13:20:00,51.17,51.17,51.1,51.15,10400.0,40.9957,40.9957,40.9396,40.9797,10400.0
2006-02-10 13:30:00,51.21,51.21,51.18,51.18,1200.0,41.0278,41.0278,41.0037,41.0037,1200.0
2006-02-10 13:40:00,51.17,51.17,51.12,51.12,6100.0,40.9957,40.9957,40.9556,40.9556,6100.0
2006-02-10 13:50:00,51.16,51.2,51.15,51.2,13500.0,40.9877,41.0197,40.9797,41.0197,13500.0
2006-02-10 14:00:00,51.21,51.31,51.19,51.28,31600.0,41.0278,41.1079,41.0117,41.0838,31600.0
2006-02-10 14:10:00,51.29,51.33,51.24,51.3,75800.0,41.0918,41.1239,41.0518,41.0999,75800.0
2006-02-10 14:20:00,51.29,51.3,51.24,51.3,21900.0,41.0918,41.0999,41.0518,41.0999,21900.0
2006-02-10 14:30:00,51.27,51.38,51.27,51.38,4200.0,41.0758,41.1639,41.0758,41.1639,4200.0
2006-02-10 14:40:00,51.37,51.43,51.34,51.43,26700.0,41.1559,41.204,41.1319,41.204,26700.0
2006-02-10 14:50:00,51.43,51.47,51.42,51.42,1000.0,41.204,41.2361,41.196,41.196,1000.0
2006-02-10 15:00:00,51.43,51.48,51.42,51.46,16700.0,41.204,41.2441,41.196,41.228,16700.0
2006-02-10 15:10:00,51.49,51.54,51.49,51.52,60500.0,41.2521,41.2921,41.2521,41.2761,60500.0
2006-02-10 15:20:00,51.49,51.55,51.47,51.5,7900.0,41.2521,41.3001,41.2361,41.2601,7900.0
2006-02-10 15:30:00,51.5,51.52,51.44,51.48,7800.0,41.2601,41.2761,41.212,41.2441,7800.0
2006-02-10 15:40:00,51.48,51.51,51.43,51.46,31200.0,41.2441,41.2681,41.204,41.228,31200.0
2006-02-10 15:50:00,51.44,51.51,51.4,51.43,32700.0,41.212,41.2681,41.18,41.204,32700.0
2006-02-10 16:00:00,51.5,51.5,51.5,51.5,2500.0,41.2601,41.2601,41.2601,41.2601,2500.0
2006-02-10 16:10:00,51.5,51.5,51.5,51.5,0.0,41.2601,41.2601,41.2601,41.2601,0.0
2006-02-13 09:30:00,51.42,51.42,51.23,51.37,19700.0,41.196,41.196,41.0438,41.1559,19700.0
2006-02-13 09:40:00,51.25,51.38,51.25,51.32,4600.0,41.0598,41.1639,41.0598,41.1159,4600.0
2006-02-13 09:50:00,51.38,51.38,51.29,51.3,6100.0,41.1639,41.1639,41.0918,41.0999,6100.0
2006-02-13 10:00:00,51.3,51.32,51.28,51.32,8300.0,41.0999,41.1159,41.0838,41.1159,8300.0
2006-02-13 10:10:00,51.32,51.36,51.32,51.36,4900.0,41.1159,41.1479,41.1159,41.1479,4900.0
2006-02-13 10:20:00,51.27,51.3,51.25,51.25,6400.0,41.0758,41.0999,41.0598,41.0598,6400.0
2006-02-13 10:30:00,51.29,51.3,51.26,51.26,5200.0,41.0918,41.0999,41.0678,41.0678,5200.0
2006-02-13 10:40:00,51.31,51.31,51.27,51.27,2300.0,41.1079,41.1079,41.0758,41.0758,2300.0
2006-02-13 10:50:00,51.37,51.37,51.34,51.34,16300.0,41.1559,41.1559,41.1319,41.1319,16300.0
2006-02-13 11:00:00,51.36,51.36,51.3,51.35,800.0,41.1479,41.1479,41.0999,41.1399,800.0
2006-02-13 11:10:00,51.35,51.36,51.29,51.3,2400.0,41.1399,41.1479,41.0918,41.0999,2400.0
2006-02-13 11:20:00,51.29,51.34,51.29,51.3,17800.0,41.0918,41.1319,41.0918,41.0999,17800.0
2006-02-13 11:30:00,51.3,51.34,51.3,51.34,3600.0,41.0999,41.1319,41.0999,41.1319,3600.0
2006-02-13 11:40:00,51.33,51.34,51.31,51.33,3600.0,41.1239,41.1319,41.1079,41.1239,3600.0
2006-02-13 11:50:00,51.33,51.35,51.3,51.31,1700.0,41.1239,41.1399,41.0999,41.1079,1700.0
2006-02-13 12:00:00,51.32,51.34,51.32,51.34,1000.0,41.1159,41.1319,41.1159,41.1319,1000.0
2006-02-13 12:10:00,51.31,51.34,51.31,51.31,2500.0,41.1079,41.1319,41.1079,41.1079,2500.0
2006-02-13 12:20:00,51.31,51.35,51.31,51.35,2300.0,41.1079,41.1399,41.1079,41.1399,2300.0
2006-02-13 12:30:00,51.3,51.31,51.25,51.25,6000.0,41.0999,41.1079,41.0598,41.0598,6000.0
2006-02-13 12:40:00,51.21,51.26,51.21,51.26,900.0,41.0278,41.0678,41.0278,41.0678,900.0
2006-02-13 12:50:00,51.28,51.28,51.24,51.28,9100.0,41.0838,41.0838,41.0518,41.0838,9100.0
2006-02-13 13:00:00,51.24,51.3,51.24,51.29,2600.0,41.0518,41.0999,41.0518,41.0918,2600.0
2006-02-13 13:10:00,51.25,51.25,51.19,51.19,5300.0,41.0598,41.0598,41.0117,41.0117,5300.0
2006-02-13 13:20:00,51.21,51.21,51.21,51.21,500.0,41.0278,41.0278,41.0278,41.0278,500.0
2006-02-13 13:30:00,51.2,51.2,51.11,51.12,4800.0,41.0197,41.0197,40.9476,40.9556,4800.0
2006-02-13 13:40:00,51.1,51.17,51.1,51.17,2200.0,40.9396,40.9957,40.9396,40.9957,2200.0
2006-02-13 13:50:00,51.14,51.17,51.12,51.12,10600.0,40.9717,40.9957,40.9556,40.9556,10600.0
2006-02-13 14:00:00,51.09,51.14,51.09,51.14,900.0,40.9316,40.9717,40.9316,40.9717,900.0
2006-02-13 14:10:00,51.12,51.14,51.1,51.12,7200.0,40.9556,40.9717,40.9396,40.9556,7200.0
2006-02-13 14:20:00,51.12,51.16,51.1,51.13,4600.0,40.9556,40.9877,40.9396,40.9637,4600.0
2006-02-13 14:30:00,51.1,51.16,51.1,51.16,9600.0,40.9396,40.9877,40.9396,40.9877,9600.0
2006-02-13 14:40:00,51.12,51.14,51.08,51.12,4300.0,40.9556,40.9717,40.9236,40.9556,4300.0
2006-02-13 14:50:00,51.12,51.12,51.05,51.08,7700.0,40.9556,40.9556,40.8996,40.9236,7700.0
2006-02-13 15:00:00,51.07,51.11,51.05,51.1,9700.0,40.9156,40.9476,40.8996,40.9396,9700.0
2006-02-13 15:10:00,51.1,51.11,51.06,51.09,9800.0,40.9396,40.9476,40.9076,40.9316,9800.0
2006-02-13 15:20:00,51.11,51.14,51.09,51.13,15100.0,40.9476,40.9717,40.9316,40.9637,15100.0
2006-02-13 15:30:00,51.14,51.22,51.14,51.21,24800.0,40.9717,41.0358,40.9717,41.0278,24800.0
2006-02-13 15:40:00,51.19,51.22,51.14,51.22,8100.0,41.0117,41.0358,40.9717,41.0358,8100.0
2006-02-13 15:50:00,51.22,51.27,51.2,51.25,10100.0,41.0358,41.0758,41.0197,41.0598,10100.0
2006-02-13 16:00:00,51.27,51.27,51.27,51.27,100.0,41.0758,41.0758,41.0758,41.0758,100.0
2006-02-13 16:10:00,51.27,51.27,51.27,51.27,0.0,41.0758,41.0758,41.0758,41.0758,0.0
2006-02-14 09:30:00,51.15,51.32,51.15,51.24,138500.0,40.9797,41.1159,40.9797,41.0518,138500.0
2006-02-14 09:40:00,51.24,51.24,51.14,51.22,28900.0,41.0518,41.0518,40.9717,41.0358,28900.0
2006-02-14 09:50:00,51.22,51.38,51.16,51.38,3700.0,41.0358,41.1639,40.9877,41.1639,3700.0
2006-02-14 10:00:00,51.36,51.4,51.31,51.33,31500.0,41.1479,41.18,41.1079,41.1239,31500.0
2006-02-14 10:10:00,51.34,51.38,51.33,51.35,2900.0,41.1319,41.1639,41.1239,41.1399,2900.0
2006-02-14 10:20:00,51.3,51.35,51.25,51.34,10600.0,41.0999,41.1399,41.0598,41.1319,10600.0
2006-02-14 10:30:00,51.32,51.34,51.15,51.24,11400.0,41.1159,41.1319,40.9797,41.0518,11400.0
2006-02-14 10:40:00,51.28,51.3,51.25,51.3,4200.0,41.0838,41.0999,41.0598,41.0999,4200.0
2006-02-14 10:50:00,51.3,51.36,51.26,51.36,7000.0,41.0999,41.1479,41.0678,41.1479,7000.0
2006-02-14 11:00:00,51.34,51.43,51.31,51.39,23400.0,41.1319,41.204,41.1079,41.172,23400.0
2006-02-14 11:10:00,51.37,51.47,51.37,51.46,66700.0,41.1559,41.2361,41.1559,41.228,66700.0
2006-02-14 11:20:00,51.45,51.5,51.43,51.47,13500.0,41.22,41.2601,41.204,41.2361,13500.0
2006-02-14 11:30:00,51.47,51.55,51.47,51.52,4500.0,41.2361,41.3001,41.2361,41.2761,4500.0
2006-02-14 11:40:00,51.55,51.55,51.47,51.5,11300.0,41.3001,41.3001,41.2361,41.2601,11300.0
2006-02-14 11:50:00,51.51,51.66,51.51,51.66,13400.0,41.2681,41.3883,41.2681,41.3883,13400.0
2006-02-14 12:00:00,51.61,51.65,51.61,51.65,5900.0,41.3482,41.3803,41.3482,41.3803,5900.0
2006-02-14 12:10:00,51.62,51.65,51.59,51.6,47100.0,41.3562,41.3803,41.3322,41.3402,47100.0
2006-02-14 12:20:00,51.61,51.65,51.59,51.59,12100.0,41.3482,41.3803,41.3322,41.3322,12100.0
2006-02-14 12:30:00,51.6,51.62,51.59,51.59,2100.0,41.3402,41.3562,41.3322,41.3322,2100.0
2006-02-14 12:40:00,51.62,51.63,51.59,51.6,14300.0,41.3562,41.3642,41.3322,41.3402,14300.0
2006-02-14 12:50:00,51.6,51.61,51.56,51.6,4400.0,41.3402,41.3482,41.3082,41.3402,4400.0
2006-02-14 13:00:00,51.59,51.59,51.55,51.55,46600.0,41.3322,41.3322,41.3001,41.3001,46600.0
2006-02-14 13:10:00,51.55,51.63,51.55,51.63,35400.0,41.3001,41.3642,41.3001,41.3642,35400.0
2006-02-14 13:20:00,51.6,51.6,51.57,51.57,8600.0,41.3402,41.3402,41.3162,41.3162,8600.0
2006-02-14 13:30:00,51.62,51.62,51.58,51.61,3600.0,41.3562,41.3562,41.3242,41.3482,3600.0
2006-02-14 13:40:00,51.59,51.66,51.59,51.64,1600.0,41.3322,41.3883,41.3322,41.3723,1600.0
2006-02-14 13:50:00,51.63,51.65,51.61,51.64,5900.0,41.3642,41.3803,41.3482,41.3723,5900.0
2006-02-14 14:00:00,51.61,51.7,51.61,51.7,15200.0,41.3482,41.4203,41.3482,41.4203,15200.0
2006-02-14 14:10:00,51.72,51.75,51.68,51.7,7500.0,41.4363,41.4604,41.4043,41.4203,7500.0
2006-02-14 14:20:00,51.72,51.82,51.69,51.82,19100.0,41.4363,41.5165,41.4123,41.5165,19100.0
2006-02-14 14:30:00,51.81,51.84,51.75,51.77,12500.0,41.5085,41.5325,41.4604,41.4764,12500.0
2006-02-14 14:40:00,51.75,51.77,51.72,51.74,15100.0,41.4604,41.4764,41.4363,41.4524,15100.0
2006-02-14 14:50:00,51.73,51.81,51.73,51.77,12000.0,41.4444,41.5085,41.4444,41.4764,12000.0
2006-02-14 15:00:00,51.79,51.82,51.72,51.72,6300.0,41.4924,41.5165,41.4363,41.4363,6300.0
2006-02-14 15:10:00,51.72,51.8,51.71,51.75,4300.0,41.4363,41.5004,41.4283,41.4604,4300.0
2006-02-14 15:20:00,51.74,51.82,51.74,51.82,3100.0,41.4524,41.5165,41.4524,41.5165,3100.0
2006-02-14 15:30:00,51.83,51.85,51.78,51.8,7200.0,41.5245,41.5405,41.4844,41.5004,7200.0
2006-02-14 15:40:00,51.8,51.84,51.72,51.74,40700.0,41.5004,41.5325,41.4363,41.4524,40700.0
2006-02-14 15:50:00,51.71,51.78,51.69,51.78,20400.0,41.4283,41.4844,41.4123,41.4844,20400.0
2006-02-14 16:00:00,51.81,51.81,51.8,51.8,12100.0,41.5085,41.5085,41.5004,41.5004,12100.0
2006-02-14 16:10:00,51.8,51.8,51.8,51.8,0.0,41.5004,41.5004,41.5004,41.5004,0.0
2006-02-15 09:30:00,51.64,51.77,51.64,51.75,50500.0,41.3723,41.4764,41.3723,41.4604,50500.0
2006-02-15 09:40:00,51.75,51.76,51.65,51.73,4100.0,41.4604,41.4684,41.3803,41.4444,4100.0
2006-02-15 09:50:00,51.68,51.79,51.68,51.73,2900.0,41.4043,41.4924,41.4043,41.4444,2900.0
2006-02-15 10:00:00,51.71,51.87,51.71,51.87,10500.0,41.4283,41.5565,41.4283,41.5565,10500.0
2006-02-15 10:10:00,51.87,51.98,51.83,51.98,11700.0,41.5565,41.6446,41.5245,41.6446,11700.0
2006-02-15 10:20:00,51.97,52.03,51.95,51.96,50200.0,41.6366,41.6847,41.6206,41.6286,50200.0
2006-02-15 10:30:00,51.96,51.97,51.9,51.9,24200.0,41.6286,41.6366,41.5806,41.5806,24200.0
2006-02-15 10:40:00,51.87,51.98,51.87,51.96,8000.0,41.5565,41.6446,41.5565,41.6286,8000.0
2006-02-15 10:50:00,51.92,51.96,51.89,51.91,44300.0,41.5966,41.6286,41.5725,41.5886,44300.0
2006-02-15 11:00:00,51.9,51.9,51.82,51.82,62000.0,41.5806,41.5806,41.5165,41.5165,62000.0
2006-02-15 11:10:00,51.8,51.83,51.76,51.83,18900.0,41.5004,41.5245,41.4684,41.5245,18900.0
2006-02-15 11:20:00,51.8,51.83,51.74,51.8,6300.0,41.5004,41.5245,41.4524,41.5004,6300.0
2006-02-15 11:30:00,51.74,51.8,51.72,51.76,30700.0,41.4524,41.5004,41.4363,41.4684,30700.0
2006-02-15 11:40:00,51.81,51.83,51.75,51.75,5600.0,41.5085,41.5245,41.4604,41.4604,5600.0
2006-02-15 11:50:00,51.81,51.87,51.81,51.83,3600.0,41.5085,41.5565,41.5085,41.5245,3600.0
2006-02-15 12:00:00,51.85,51.85,51.79,51.79,7700.0,41.5405,41.5405,41.4924,41.4924,7700.0
2006-02-15 12:10:00,51.82,51.82,51.75,51.78,3900.0,41.5165,41.5165,41.4604,41.4844,3900.0
2006-02-15 12:20:00,51.75,51.75,51.74,51.74,2600.0,41.4604,41.4604,41.4524,41.4524,2600.0
2006-02-15 12:30:00,51.74,51.74,51.64,51.64,62100.0,41.4524,41.4524,41.3723,41.3723,62100.0
2006-02-15 12:40:00,51.63,51.66,51.61,51.63,12100.0,41.3642,41.3883,41.3482,41.3642,12100.0
2006-02-15 12:50:00,51.67,51.74,51.66,51.71,20900.0,41.3963,41.4524,41.3883,41.4283,20900.0
2006-02-15 13:00:00,51.74,51.76,51.73,51.73,12300.0,41.4524,41.4684,41.4444,41.4444,12300.0
2006-02-15 13:10:00,51.76,51.79,51.76,51.79,7800.0,41.4684,41.4924,41.4684,41.4924,7800.0
2006-02-15 13:20:00,51.83,51.83,51.76,51.78,6700.0,41.5245,41.5245,41.4684,41.4844,6700.0
2006-02-15 13:30:00,51.79,51.8,51.79,51.79,12900.0,41.4924,41.5004,41.4924,41.4924,12900.0
2006-02-15 13:40:00,51.79,51.8,51.76,51.77,18500.0,41.4924,41.5004,41.4684,41.4764,18500.0
2006-02-15 13:50:00,51.8,51.92,51.8,51.92,36600.0,41.5004,41.5966,41.5004,41.5966,36600.0
2006-02-15 14:00:00,51.91,51.91,51.82,51.83,10400.0,41.5886,41.5886,41.5165,41.5245,10400.0
2006-02-15 14:10:00,51.83,51.87,51.82,51.87,12300.0,41.5245,41.5565,41.5165,41.5565,12300.0
2006-02-15 14:20:00,51.89,52.0,51.85,51.95,6800.0,41.5725,41.6607,41.5405,41.6206,6800.0
2006-02-15 14:30:00,51.98,51.98,51.94,51.94,14300.0,41.6446,41.6446,41.6126,41.6126,14300.0
2006-02-15 14:40:00,51.95,52.01,51.95,52.01,6000.0,41.6206,41.6687,41.6206,41.6687,6000.0
2006-02-15 14:50:00,51.98,52.0,51.95,52.0,8900.0,41.6446,41.6607,41.6206,41.6607,8900.0
2006-02-15 15:00:00,52.01,52.02,51.96,51.97,4200.0,41.6687,41.6767,41.6286,41.6366,4200.0
2006-02-15 15:10:00,51.98,51.98,51.93,51.93,8200.0,41.6446,41.6446,41.6046,41.6046,8200.0
2006-02-15 15:20:00,51.92,52.02,51.9,51.96,22800.0,41.5966,41.6767,41.5806,41.6286,22800.0
2006-02-15 15:30:00,51.96,52.02,51.92,52.01,9200.0,41.6286,41.6767,41.5966,41.6687,9200.0
2006-02-15 15:40:00,52.0,52.04,51.96,52.01,19200.0,41.6607,41.6927,41.6286,41.6687,19200.0
2006-02-15 15:50:00,51.97,52.01,51.93,52.0,10200.0,41.6366,41.6687,41.6046,41.6607,10200.0
2006-02-15 16:00:00,52.0,52.0,52.0,52.0,0.0,41.6607,41.6607,41.6607,41.6607,0.0
2006-02-15 16:10:00,52.0,52.0,52.0,52.0,0.0,41.6607,41.6607,41.6607,41.6607,0.0
2006-02-16 09:30:00,52.08,52.09,52.08,52.09,84500.0,41.7248,41.7328,41.7248,41.7328,84500.0
2006-02-16 09:40:00,52.09,52.1,52.03,52.07,78300.0,41.7328,41.7408,41.6847,41.7168,78300.0
2006-02-16 09:50:00,52.03,52.1,51.97,52.05,102500.0,41.6847,41.7408,41.6366,41.7007,102500.0
2006-02-16 10:00:00,52.05,52.07,52.02,52.06,11100.0,41.7007,41.7168,41.6767,41.7087,11100.0
2006-02-16 10:10:00,52.07,52.1,52.03,52.06,8100.0,41.7168,41.7408,41.6847,41.7087,8100.0
2006-02-16 10:20:00,52.1,52.1,52.06,52.06,4700.0,41.7408,41.7408,41.7087,41.7087,4700.0
2006-02-16 10:30:00,52.06,52.07,51.98,51.98,7000.0,41.7087,41.7168,41.6446,41.6446,7000.0
2006-02-16 10:40:00,52.0,52.03,51.98,52.01,8000.0,41.6607,41.6847,41.6446,41.6687,8000.0
2006-02-16 10:50:00,52.01,52.04,52.0,52.03,10900.0,41.6687,41.6927,41.6607,41.6847,10900.0
2006-02-16 11:00:00,52.04,52.05,52.04,52.04,4800.0,41.6927,41.7007,41.6927,41.6927,4800.0
2006-02-16 11:10:00,52.06,52.06,52.03,52.06,1800.0,41.7087,41.7087,41.6847,41.7087,1800.0
2006-02-16 11:20:00,52.06,52.09,52.06,52.06,16000.0,41.7087,41.7328,41.7087,41.7087,16000.0
2006-02-16 11:30:00,52.08,52.15,52.07,52.15,23100.0,41.7248,41.7808,41.7168,41.7808,23100.0
2006-02-16 11:40:00,52.1,52.15,52.1,52.13,30800.0,41.7408,41.7808,41.7408,41.7648,30800.0
2006-02-16 11:50:00,52.14,52.17,52.12,52.15,19000.0,41.7728,41.7969,41.7568,41.7808,19000.0
2006-02-16 12:00:00,52.15,52.18,52.13,52.16,17500.0,41.7808,41.8049,41.7648,41.7889,17500.0
2006-02-16 12:10:00,52.18,52.23,52.16,52.23,16700.0,41.8049,41.8449,41.7889,41.8449,16700.0
2006-02-16 12:20:00,52.19,52.25,52.19,52.2,7700.0,41.8129,41.861,41.8129,41.8209,7700.0
2006-02-16 12:30:00,52.22,52.28,52.21,52.28,9700.0,41.8369,41.885,41.8289,41.885,9700.0
2006-02-16 12:40:00,52.27,52.27,52.2,52.21,35000.0,41.877,41.877,41.8209,41.8289,35000.0
2006-02-16 12:50:00,52.19,52.24,52.19,52.21,21300.0,41.8129,41.853,41.8129,41.8289,21300.0
2006-02-16 13:00:00,52.23,52.23,52.21,52.22,2800.0,41.8449,41.8449,41.8289,41.8369,2800.0
2006-02-16 13:10:00,52.22,52.24,52.21,52.22,8200.0,41.8369,41.853,41.8289,41.8369,8200.0
2006-02-16 13:20:00,52.19,52.19,52.16,52.18,16300.0,41.8129,41.8129,41.7889,41.8049,16300.0
2006-02-16 13:30:00,52.17,52.21,52.17,52.2,13100.0,41.7969,41.8289,41.7969,41.8209,13100.0
2006-02-16 13:40:00,52.2,52.21,52.16,52.18,12600.0,41.8209,41.8289,41.7889,41.8049,12600.0
2006-02-16 13:50:00,52.15,52.17,52.09,52.14,22200.0,41.7808,41.7969,41.7328,41.7728,22200.0
2006-02-16 14:00:00,52.17,52.17,52.14,52.16,14200.0,41.7969,41.7969,41.7728,41.7889,14200.0
2006-02-16 14:10:00,52.12,52.15,52.1,52.14,9900.0,41.7568,41.7808,41.7408,41.7728,9900.0
2006-02-16 14:20:00,52.11,52.13,52.08,52.1,39100.0,41.7488,41.7648,41.7248,41.7408,39100.0
2006-02-16 14:30:00,52.1,52.12,52.04,52.1,29000.0,41.7408,41.7568,41.6927,41.7408,29000.0
2006-02-16 14:40:00,52.1,52.14,52.1,52.11,9200.0,41.7408,41.7728,41.7408,41.7488,9200.0
2006-02-16 14:50:00,52.1,52.15,52.1,52.15,12500.0,41.7408,41.7808,41.7408,41.7808,12500.0
2006-02-16 15:00:00,52.18,52.18,52.16,52.18,8600.0,41.8049,41.8049,41.7889,41.8049,8600.0
2006-02-16 15:10:00,52.16,52.22,52.16,52.22,16700.0,41.7889,41.8369,41.7889,41.8369,16700.0
2006-02-16 15:20:00,52.21,52.23,52.19,52.21,12900.0,41.8289,41.8449,41.8129,41.8289,12900.0
2006-02-16 15:30:00,52.22,52.28,52.21,52.27,30000.0,41.8369,41.885,41.8289,41.877,30000.0
2006-02-16 15:40:00,52.27,52.3,52.24,52.26,64500.0,41.877,41.901,41.853,41.869,64500.0
2006-02-16 15:50:00,52.26,52.36,52.26,52.27,20900.0,41.869,41.9491,41.869,41.877,20900.0
2006-02-16 16:00:00,52.28,52.4,52.28,52.3,105800.0,41.885,41.9811,41.885,41.901,105800.0
2006-02-16 16:10:00,52.4,52.4,52.29,52.29,2100.0,41.9811,41.9811,41.893,41.893,2100.0
2006-02-17 09:30:00,52.24,52.35,52.18,52.28,41700.0,41.853,41.9411,41.8049,41.885,41700.0
2006-02-17 09:40:00,52.17,52.25,52.14,52.2,16700.0,41.7969,41.861,41.7728,41.8209,16700.0
2006-02-17 09:50:00,52.2,52.2,52.16,52.2,15200.0,41.8209,41.8209,41.7889,41.8209,15200.0
2006-02-17 10:00:00,52.21,52.21,52.12,52.15,16600.0,41.8289,41.8289,41.7568,41.7808,16600.0
2006-02-17 10:10:00,52.13,52.16,52.09,52.13,4100.0,41.7648,41.7889,41.7328,41.7648,4100.0
2006-02-17 10:20:00,52.15,52.15,52.08,52.1,9400.0,41.7808,41.7808,41.7248,41.7408,9400.0
2006-02-17 10:30:00,52.13,52.17,52.13,52.17,4500.0,41.7648,41.7969,41.7648,41.7969,4500.0
2006-02-17 10:40:00,52.16,52.17,52.14,52.16,14000.0,41.7889,41.7969,41.7728,41.7889,14000.0
2006-02-17 10:50:00,52.14,52.18,52.13,52.13,59700.0,41.7728,41.8049,41.7648,41.7648,59700.0
2006-02-17 11:00:00,52.14,52.18,52.1,52.18,9600.0,41.7728,41.8049,41.7408,41.8049,9600.0
2006-02-17 11:10:00,52.18,52.25,52.18,52.19,4500.0,41.8049,41.861,41.8049,41.8129,4500.0
2006-02-17 11:20:00,52.2,52.2,52.16,52.16,1300.0,41.8209,41.8209,41.7889,41.7889,1300.0
2006-02-17 11:30:00,52.16,52.2,52.15,52.16,6900.0,41.7889,41.8209,41.7808,41.7889,6900.0
2006-02-17 11:40:00,52.18,52.24,52.16,52.21,4200.0,41.8049,41.853,41.7889,41.8289,4200.0
2006-02-17 11:50:00,52.21,52.23,52.17,52.17,20100.0,41.8289,41.8449,41.7969,41.7969,20100.0
2006-02-17 12:00:00,52.22,52.24,52.19,52.24,8500.0,41.8369,41.853,41.8129,41.853,8500.0
2006-02-17 12:10:00,52.25,52.27,52.24,52.26,9700.0,41.861,41.877,41.853,41.869,9700.0
2006-02-17 12:20:00,52.24,52.26,52.19,52.23,11300.0,41.853,41.869,41.8129,41.8449,11300.0
2006-02-17 12:30:00,52.21,52.23,52.17,52.19,7800.0,41.8289,41.8449,41.7969,41.8129,7800.0
2006-02-17 12:40:00,52.21,52.25,52.19,52.25,3300.0,41.8289,41.861,41.8129,41.861,3300.0
2006-02-17 12:50:00,52.25,52.26,52.21,52.22,17300.0,41.861,41.869,41.8289,41.8369,17300.0
2006-02-17 13:00:00,52.27,52.27,52.24,52.24,3500.0,41.877,41.877,41.853,41.853,3500.0
2006-02-17 13:10:00,52.24,52.26,52.22,52.24,11600.0,41.853,41.869,41.8369,41.853,11600.0
2006-02-17 13:20:00,52.25,52.25,52.23,52.23,11900.0,41.861,41.861,41.8449,41.8449,11900.0
2006-02-17 13:30:00,52.22,52.26,52.22,52.23,7500.0,41.8369,41.869,41.8369,41.8449,7500.0
2006-02-17 13:40:00,52.25,52.3,52.25,52.29,10800.0,41.861,41.901,41.861,41.893,10800.0
2006-02-17 13:50:00,52.29,52.3,52.24,52.28,24900.0,41.893,41.901,41.853,41.885,24900.0
2006-02-17 14:00:00,52.25,52.27,52.24,52.25,8500.0,41.861,41.877,41.853,41.861,8500.0
2006-02-17 14:10:00,52.25,52.27,52.2,52.26,9100.0,41.861,41.877,41.8209,41.869,9100.0
2006-02-17 14:20:00,52.27,52.28,52.23,52.28,18600.0,41.877,41.885,41.8449,41.885,18600.0
2006-02-17 14:30:00,52.27,52.28,52.24,52.28,6600.0,41.877,41.885,41.853,41.885,6600.0
2006-02-17 14:40:00,52.24,52.27,52.23,52.23,78300.0,41.853,41.877,41.8449,41.8449,78300.0
2006-02-17 14:50:00,52.23,52.3,52.23,52.3,12000.0,41.8449,41.901,41.8449,41.901,12000.0
2006-02-17 15:00:00,52.3,52.3,52.22,52.22,15600.0,41.901,41.901,41.8369,41.8369,15600.0
2006-02-17 15:10:00,52.27,52.27,52.14,52.15,24600.0,41.877,41.877,41.7728,41.7808,24600.0
2006-02-17 15:20:00,52.25,52.25,52.15,52.15,27900.0,41.861,41.861,41.7808,41.7808,27900.0
2006-02-17 15:30:00,52.16,52.16,52.11,52.15,8800.0,41.7889,41.7889,41.7488,41.7808,8800.0
2006-02-17 15:40:00,52.15,52.2,52.12,52.15,7100.0,41.7808,41.8209,41.7568,41.7808,7100.0
2006-02-17 15:50:00,52.15,52.2,52.12,52.12,7100.0,41.7808,41.8209,41.7568,41.7568,7100.0
2006-02-17 16:00:00,52.19,52.19,52.19,52.19,63100.0,41.8129,41.8129,41.8129,41.8129,63100.0
2006-02-17 16:10:00,52.17,52.17,52.17,52.17,2700.0,41.7969,41.7969,41.7969,41.7969,2700.0
2006-02-21 09:30:00,52.2,52.27,52.06,52.21,25300.0,41.8209,41.877,41.7087,41.8289,25300.0
2006-02-21 09:40:00,52.29,52.32,52.21,52.25,14800.0,41.893,41.917,41.8289,41.861,14800.0
2006-02-21 09:50:00,52.23,52.23,52.12,52.12,4300.0,41.8449,41.8449,41.7568,41.7568,4300.0
2006-02-21 10:00:00,52.2,52.2,52.06,52.08,15300.0,41.8209,41.8209,41.7087,41.7248,15300.0
2006-02-21 10:10:00,52.02,52.05,51.94,51.99,18100.0,41.6767,41.7007,41.6126,41.6527,18100.0
2006-02-21 10:20:00,51.96,51.96,51.88,51.94,4800.0,41.6286,41.6286,41.5645,41.6126,4800.0
2006-02-21 10:30:00,51.9,51.97,51.9,51.9,59500.0,41.5806,41.6366,41.5806,41.5806,59500.0
2006-02-21 10:40:00,51.95,52.01,51.95,51.98,26900.0,41.6206,41.6687,41.6206,41.6446,26900.0
2006-02-21 10:50:00,52.0,52.03,51.98,51.98,6200.0,41.6607,41.6847,41.6446,41.6446,6200.0
2006-02-21 11:00:00,51.99,52.02,51.98,52.02,6500.0,41.6527,41.6767,41.6446,41.6767,6500.0
2006-02-21 11:10:00,52.02,52.05,52.02,52.05,6700.0,41.6767,41.7007,41.6767,41.7007,6700.0
2006-02-21 11:20:00,52.04,52.05,52.0,52.02,12700.0,41.6927,41.7007,41.6607,41.6767,12700.0
2006-02-21 11:30:00,52.02,52.06,52.01,52.03,8400.0,41.6767,41.7087,41.6687,41.6847,8400.0
2006-02-21 11:40:00,52.05,52.05,51.96,51.97,11200.0,41.7007,41.7007,41.6286,41.6366,11200.0
2006-02-21 11:50:00,51.95,51.96,51.87,51.87,14700.0,41.6206,41.6286,41.5565,41.5565,14700.0
2006-02-21 12:00:00,51.87,51.92,51.83,51.88,4000.0,41.5565,41.5966,41.5245,41.5645,4000.0
2006-02-21 12:10:00,51.92,51.92,51.86,51.89,6200.0,41.5966,41.5966,41.5485,41.5725,6200.0
2006-02-21 12:20:00,51.87,51.9,51.85,51.9,40200.0,41.5565,41.5806,41.5405,41.5806,40200.0
2006-02-21 12:30:00,51.86,51.91,51.83,51.91,48800.0,41.5485,41.5886,41.5245,41.5886,48800.0
2006-02-21 12:40:00,51.91,51.94,51.88,51.93,14100.0,41.5886,41.6126,41.5645,41.6046,14100.0
2006-02-21 12:50:00,51.94,51.96,51.86,51.86,15500.0,41.6126,41.6286,41.5485,41.5485,15500.0
2006-02-21 13:00:00,51.84,51.89,51.83,51.88,16900.0,41.5325,41.5725,41.5245,41.5645,16900.0
2006-02-21 13:10:00,51.85,51.89,51.84,51.89,7200.0,41.5405,41.5725,41.5325,41.5725,7200.0
2006-02-21 13:20:00,51.85,51.88,51.84,51.88,41500.0,41.5405,41.5645,41.5325,41.5645,41500.0
2006-02-21 13:30:00,51.88,51.89,51.86,51.88,47200.0,41.5645,41.5725,41.5485,41.5645,47200.0
2006-02-21 13:40:00,51.92,51.92,51.87,51.9,15100.0,41.5966,41.5966,41.5565,41.5806,15100.0
2006-02-21 13:50:00,51.89,51.9,51.84,51.84,9400.0,41.5725,41.5806,41.5325,41.5325,9400.0
2006-02-21 14:00:00,51.84,51.96,51.84,51.87,17300.0,41.5325,41.6286,41.5325,41.5565,17300.0
2006-02-21 14:10:00,51.89,51.91,51.8,51.86,59900.0,41.5725,41.5886,41.5004,41.5485,59900.0
2006-02-21 14:20:00,51.86,51.86,51.8,51.82,23300.0,41.5485,41.5485,41.5004,41.5165,23300.0
2006-02-21 14:30:00,51.81,51.88,51.81,51.85,8000.0,41.5085,41.5645,41.5085,41.5405,8000.0
2006-02-21 14:40:00,51.83,51.9,51.83,51.87,26300.0,41.5245,41.5806,41.5245,41.5565,26300.0
2006-02-21 14:50:00,51.89,51.89,51.85,51.89,19300.0,41.5725,41.5725,41.5405,41.5725,19300.0
2006-02-21 15:00:00,51.85,51.94,51.85,51.93,8800.0,41.5405,41.6126,41.5405,41.6046,8800.0
2006-02-21 15:10:00,51.92,51.94,51.91,51.92,13300.0,41.5966,41.6126,41.5886,41.5966,13300.0
2006-02-21 15:20:00,51.96,51.97,51.9,51.93,17000.0,41.6286,41.6366,41.5806,41.6046,17000.0
2006-02-21 15:30:00,51.93,51.98,51.91,51.96,14600.0,41.6046,41.6446,41.5886,41.6286,14600.0
2006-02-21 15:40:00,51.98,52.0,51.94,51.95,8800.0,41.6446,41.6607,41.6126,41.6206,8800.0
2006-02-21 15:50:00,52.0,52.0,51.94,51.95,24300.0,41.6607,41.6607,41.6126,41.6206,24300.0
2006-02-21 16:00:00,51.87,51.89,51.87,51.89,7800.0,41.5565,41.5725,41.5565,41.5725,7800.0
2006-02-21 16:10:00,51.92,51.92,51.92,51.92,43800.0,41.5966,41.5966,41.5966,41.5966,43800.0
2006-02-22 09:30:00,51.94,52.09,51.94,52.09,11900.0,41.6126,41.7328,41.6126,41.7328,11900.0
2006-02-22 09:40:00,52.01,52.09,52.0,52.07,44600.0,41.6687,41.7328,41.6607,41.7168,44600.0
2006-02-22 09:50:00,52.07,52.07,52.0,52.0,2000.0,41.7168,41.7168,41.6607,41.6607,2000.0
2006-02-22 10:00:00,51.97,52.07,51.92,52.06,13600.0,41.6366,41.7168,41.5966,41.7087,13600.0
2006-02-22 10:10:00,52.06,52.08,52.02,52.08,33400.0,41.7087,41.7248,41.6767,41.7248,33400.0
2006-02-22 10:20:00,52.08,52.12,52.06,52.08,6200.0,41.7248,41.7568,41.7087,41.7248,6200.0
2006-02-22 10:30:00,52.08,52.12,52.04,52.06,11500.0,41.7248,41.7568,41.6927,41.7087,11500.0
2006-02-22 10:40:00,52.08,52.08,52.06,52.06,28500.0,41.7248,41.7248,41.7087,41.7087,28500.0
2006-02-22 10:50:00,52.06,52.11,52.05,52.11,10100.0,41.7087,41.7488,41.7007,41.7488,10100.0
2006-02-22 11:00:00,52.13,52.15,52.1,52.11,28400.0,41.7648,41.7808,41.7408,41.7488,28400.0
2006-02-22 11:10:00,52.13,52.14,52.08,52.1,6100.0,41.7648,41.7728,41.7248,41.7408,6100.0
2006-02-22 11:20:00,52.15,52.25,52.15,52.22,19800.0,41.7808,41.861,41.7808,41.8369,19800.0
2006-02-22 11:30:00,52.28,52.31,52.23,52.3,14600.0,41.885,41.909,41.8449,41.901,14600.0
2006-02-22 11:40:00,52.29,52.3,52.27,52.3,1800.0,41.893,41.901,41.877,41.901,1800.0
2006-02-22 11:50:00,52.3,52.3,52.25,52.25,12400.0,41.901,41.901,41.861,41.861,12400.0
2006-02-22 12:00:00,52.26,52.33,52.22,52.33,7800.0,41.869,41.9251,41.8369,41.9251,7800.0
2006-02-22 12:10:00,52.33,52.36,52.3,52.35,8900.0,41.9251,41.9491,41.901,41.9411,8900.0
2006-02-22 12:20:00,52.37,52.37,52.31,52.36,5200.0,41.9571,41.9571,41.909,41.9491,5200.0
2006-02-22 12:30:00,52.33,52.37,52.32,52.34,20300.0,41.9251,41.9571,41.917,41.9331,20300.0
2006-02-22 12:40:00,52.34,52.36,52.3,52.36,11200.0,41.9331,41.9491,41.901,41.9491,11200.0
2006-02-22 12:50:00,52.3,52.34,52.3,52.34,5200.0,41.901,41.9331,41.901,41.9331,5200.0
2006-02-22 13:00:00,52.37,52.38,52.31,52.36,23200.0,41.9571,41.9651,41.909,41.9491,23200.0
2006-02-22 13:10:00,52.36,52.38,52.32,52.36,19900.0,41.9491,41.9651,41.917,41.9491,19900.0
2006-02-22 13:20:00,52.35,52.36,52.34,52.36,2800.0,41.9411,41.9491,41.9331,41.9491,2800.0
2006-02-22 13:30:00,52.38,52.38,52.31,52.31,3700.0,41.9651,41.9651,41.909,41.909,3700.0
2006-02-22 13:40:00,52.29,52.3,52.25,52.29,4300.0,41.893,41.901,41.861,41.893,4300.0
2006-02-22 13:50:00,52.29,52.31,52.26,52.31,4900.0,41.893,41.909,41.869,41.909,4900.0
2006-02-22 14:00:00,52.3,52.3,52.23,52.29,9100.0,41.901,41.901,41.8449,41.893,9100.0
2006-02-22 14:10:00,52.29,52.33,52.28,52.3,6000.0,41.893,41.9251,41.885,41.901,6000.0
2006-02-22 14:20:00,52.31,52.34,52.31,52.31,22700.0,41.909,41.9331,41.909,41.909,22700.0
2006-02-22 14:30:00,52.3,52.31,52.27,52.29,5600.0,41.901,41.909,41.877,41.893,5600.0
2006-02-22 14:40:00,52.29,52.3,52.24,52.27,6200.0,41.893,41.901,41.853,41.877,6200.0
2006-02-22 14:50:00,52.32,52.32,52.27,52.3,34500.0,41.917,41.917,41.877,41.901,34500.0
2006-02-22 15:00:00,52.3,52.33,52.26,52.29,13800.0,41.901,41.9251,41.869,41.893,13800.0
2006-02-22 15:10:00,52.26,52.3,52.23,52.29,10200.0,41.869,41.901,41.8449,41.893,10200.0
2006-02-22 15:20:00,52.29,52.33,52.29,52.29,8100.0,41.893,41.9251,41.893,41.893,8100.0
2006-02-22 15:30:00,52.35,52.35,52.32,52.35,2400.0,41.9411,41.9411,41.917,41.9411,2400.0
2006-02-22 15:40:00,52.36,52.39,52.3,52.3,15800.0,41.9491,41.9731,41.901,41.901,15800.0
2006-02-22 15:50:00,52.3,52.31,52.26,52.26,31900.0,41.901,41.909,41.869,41.869,31900.0
2006-02-22 16:00:00,52.31,52.31,52.31,52.31,38600.0,41.909,41.909,41.909,41.909,38600.0
2006-02-22 16:10:00,52.31,52.31,52.31,52.31,0.0,41.909,41.909,41.909,41.909,0.0
2006-02-23 09:30:00,52.12,52.13,52.06,52.13,122400.0,41.7568,41.7648,41.7087,41.7648,122400.0
2006-02-23 09:40:00,52.13,52.13,51.98,52.04,103300.0,41.7648,41.7648,41.6446,41.6927,103300.0
2006-02-23 09:50:00,52.04,52.09,52.02,52.08,113800.0,41.6927,41.7328,41.6767,41.7248,113800.0
2006-02-23 10:00:00,52.05,52.07,52.01,52.07,48800.0,41.7007,41.7168,41.6687,41.7168,48800.0
2006-02-23 10:10:00,52.08,52.12,52.06,52.08,60200.0,41.7248,41.7568,41.7087,41.7248,60200.0
2006-02-23 10:20:00,52.08,52.13,52.06,52.13,81500.0,41.7248,41.7648,41.7087,41.7648,81500.0
2006-02-23 10:30:00,52.11,52.21,52.11,52.21,124200.0,41.7488,41.8289,41.7488,41.8289,124200.0
2006-02-23 10:40:00,52.17,52.2,52.14,52.2,89400.0,41.7969,41.8209,41.7728,41.8209,89400.0
2006-02-23 10:50:00,52.18,52.22,52.16,52.19,19500.0,41.8049,41.8369,41.7889,41.8129,19500.0
2006-02-23 11:00:00,52.19,52.23,52.16,52.22,30300.0,41.8129,41.8449,41.7889,41.8369,30300.0
2006-02-23 11:10:00,52.22,52.22,52.17,52.21,2500.0,41.8369,41.8369,41.7969,41.8289,2500.0
2006-02-23 11:20:00,52.2,52.33,52.2,52.33,9300.0,41.8209,41.9251,41.8209,41.9251,9300.0
2006-02-23 11:30:00,52.33,52.33,52.28,52.3,13300.0,41.9251,41.9251,41.885,41.901,13300.0
2006-02-23 11:40:00,52.29,52.29,52.23,52.26,3800.0,41.893,41.893,41.8449,41.869,3800.0
2006-02-23 11:50:00,52.26,52.27,52.23,52.25,2100.0,41.869,41.877,41.8449,41.861,2100.0
2006-02-23 12:00:00,52.23,52.25,52.23,52.25,1500.0,41.8449,41.861,41.8449,41.861,1500.0
2006-02-23 12:10:00,52.26,52.26,52.21,52.25,2100.0,41.869,41.869,41.8289,41.861,2100.0
2006-02-23 12:20:00,52.24,52.28,52.24,52.28,700.0,41.853,41.885,41.853,41.885,700.0
2006-02-23 12:30:00,52.3,52.35,52.29,52.35,9300.0,41.901,41.9411,41.893,41.9411,9300.0
2006-02-23 12:40:00,52.35,52.41,52.33,52.36,32000.0,41.9411,41.9892,41.9251,41.9491,32000.0
2006-02-23 12:50:00,52.38,52.39,52.36,52.39,2000.0,41.9651,41.9731,41.9491,41.9731,2000.0
2006-02-23 13:00:00,52.39,52.39,52.36,52.37,2300.0,41.9731,41.9731,41.9491,41.9571,2300.0
2006-02-23 13:10:00,52.36,52.41,52.34,52.41,6600.0,41.9491,41.9892,41.9331,41.9892,6600.0
2006-02-23 13:20:00,52.39,52.42,52.39,52.39,4800.0,41.9731,41.9972,41.9731,41.9731,4800.0
2006-02-23 13:30:00,52.39,52.39,52.32,52.32,6000.0,41.9731,41.9731,41.917,41.917,6000.0
2006-02-23 13:40:00,52.34,52.38,52.34,52.34,9800.0,41.9331,41.9651,41.9331,41.9331,9800.0
2006-02-23 13:50:00,52.34,52.36,52.32,52.33,9000.0,41.9331,41.9491,41.917,41.9251,9000.0
2006-02-23 14:00:00,52.37,52.37,52.3,52.32,1600.0,41.9571,41.9571,41.901,41.917,1600.0
2006-02-23 14:10:00,52.3,52.3,52.24,52.24,1800.0,41.901,41.901,41.853,41.853,1800.0
2006-02-23 14:20:00,52.28,52.32,52.25,52.31,5000.0,41.885,41.917,41.861,41.909,5000.0
2006-02-23 14:30:00,52.26,52.35,52.26,52.33,21800.0,41.869,41.9411,41.869,41.9251,21800.0
2006-02-23 14:40:00,52.34,52.39,52.3,52.39,2400.0,41.9331,41.9731,41.901,41.9731,2400.0
2006-02-23 14:50:00,52.35,52.35,52.25,52.33,25000.0,41.9411,41.9411,41.861,41.9251,25000.0
2006-02-23 15:00:00,52.33,52.33,52.26,52.26,27600.0,41.9251,41.9251,41.869,41.869,27600.0
2006-02-23 15:10:00,52.29,52.3,52.26,52.3,4400.0,41.893,41.901,41.869,41.901,4400.0
2006-02-23 15:20:00,52.29,52.36,52.26,52.31,112900.0,41.893,41.9491,41.869,41.909,112900.0
2006-02-23 15:30:00,52.32,52.33,52.2,52.26,8400.0,41.917,41.9251,41.8209,41.869,8400.0
2006-02-23 15:40:00,52.23,52.24,52.14,52.18,12100.0,41.8449,41.853,41.7728,41.8049,12100.0
2006-02-23 15:50:00,52.16,52.19,52.1,52.17,11000.0,41.7889,41.8129,41.7408,41.7969,11000.0
2006-02-23 16:00:00,52.11,52.11,52.11,52.11,100.0,41.7488,41.7488,41.7488,41.7488,100.0
2006-02-23 16:10:00,52.11,52.11,52.11,52.11,0.0,41.7488,41.7488,41.7488,41.7488,0.0
2006-02-24 09:30:00,52.21,52.22,52.08,52.08,62600.0,41.8289,41.8369,41.7248,41.7248,62600.0
2006-02-24 09:40:00,52.07,52.19,52.03,52.15,3800.0,41.7168,41.8129,41.6847,41.7808,3800.0
2006-02-24 09:50:00,52.17,52.18,52.06,52.12,24500.0,41.7969,41.8049,41.7087,41.7568,24500.0
2006-02-24 10:00:00,52.11,52.19,52.11,52.14,48200.0,41.7488,41.8129,41.7488,41.7728,48200.0
2006-02-24 10:10:00,52.14,52.21,52.14,52.14,34800.0,41.7728,41.8289,41.7728,41.7728,34800.0
2006-02-24 10:20:00,52.14,52.14,52.07,52.1,10000.0,41.7728,41.7728,41.7168,41.7408,10000.0
2006-02-24 10:30:00,52.1,52.12,52.03,52.04,34100.0,41.7408,41.7568,41.6847,41.6927,34100.0
2006-02-24 10:40:00,52.03,52.06,51.98,52.02,26700.0,41.6847,41.7087,41.6446,41.6767,26700.0
2006-02-24 10:50:00,51.95,52.04,51.95,51.99,3900.0,41.6206,41.6927,41.6206,41.6527,3900.0
2006-02-24 11:00:00,52.07,52.07,52.04,52.05,4800.0,41.7168,41.7168,41.6927,41.7007,4800.0
2006-02-24 11:10:00,52.07,52.08,52.04,52.05,8200.0,41.7168,41.7248,41.6927,41.7007,8200.0
2006-02-24 11:20:00,52.05,52.1,52.05,52.09,17300.0,41.7007,41.7408,41.7007,41.7328,17300.0
2006-02-24 11:30:00,52.08,52.12,52.05,52.1,7400.0,41.7248,41.7568,41.7007,41.7408,7400.0
2006-02-24 11:40:00,52.1,52.1,52.05,52.05,10200.0,41.7408,41.7408,41.7007,41.7007,10200.0
2006-02-24 11:50:00,52.06,52.08,52.06,52.06,5100.0,41.7087,41.7248,41.7087,41.7087,5100.0
2006-02-24 12:00:00,52.06,52.12,52.06,52.11,4800.0,41.7087,41.7568,41.7087,41.7488,4800.0
2006-02-24 12:10:00,52.13,52.14,52.11,52.13,10200.0,41.7648,41.7728,41.7488,41.7648,10200.0
2006-02-24 12:20:00,52.12,52.15,52.12,52.15,15000.0,41.7568,41.7808,41.7568,41.7808,15000.0
2006-02-24 12:30:00,52.14,52.15,52.12,52.15,10400.0,41.7728,41.7808,41.7568,41.7808,10400.0
2006-02-24 12:40:00,52.15,52.18,52.14,52.17,26500.0,41.7808,41.8049,41.7728,41.7969,26500.0
2006-02-24 12:50:00,52.17,52.17,52.16,52.17,3400.0,41.7969,41.7969,41.7889,41.7969,3400.0
2006-02-24 13:00:00,52.18,52.18,52.11,52.13,10500.0,41.8049,41.8049,41.7488,41.7648,10500.0
2006-02-24 13:10:00,52.1,52.12,52.1,52.11,4600.0,41.7408,41.7568,41.7408,41.7488,4600.0
2006-02-24 13:20:00,52.14,52.16,52.11,52.11,6000.0,41.7728,41.7889,41.7488,41.7488,6000.0
2006-02-24 13:30:00,52.12,52.13,52.1,52.13,4200.0,41.7568,41.7648,41.7408,41.7648,4200.0
2006-02-24 13:40:00,52.12,52.13,52.09,52.09,5300.0,41.7568,41.7648,41.7328,41.7328,5300.0
2006-02-24 13:50:00,52.07,52.09,52.07,52.07,4900.0,41.7168,41.7328,41.7168,41.7168,4900.0
2006-02-24 14:00:00,52.09,52.14,52.09,52.11,8000.0,41.7328,41.7728,41.7328,41.7488,8000.0
2006-02-24 14:10:00,52.1,52.13,52.08,52.13,2300.0,41.7408,41.7648,41.7248,41.7648,2300.0
2006-02-24 14:20:00,52.12,52.14,52.1,52.12,4700.0,41.7568,41.7728,41.7408,41.7568,4700.0
2006-02-24 14:30:00,52.11,52.15,52.11,52.15,4200.0,41.7488,41.7808,41.7488,41.7808,4200.0
2006-02-24 14:40:00,52.18,52.18,52.16,52.16,5500.0,41.8049,41.8049,41.7889,41.7889,5500.0
2006-02-24 14:50:00,52.16,52.24,52.16,52.24,5000.0,41.7889,41.853,41.7889,41.853,5000.0
2006-02-24 15:00:00,52.23,52.26,52.22,52.25,19300.0,41.8449,41.869,41.8369,41.861,19300.0
2006-02-24 15:10:00,52.22,52.24,52.19,52.2,4200.0,41.8369,41.853,41.8129,41.8209,4200.0
2006-02-24 15:20:00,52.22,52.23,52.2,52.2,6000.0,41.8369,41.8449,41.8209,41.8209,6000.0
2006-02-24 15:30:00,52.18,52.2,52.16,52.17,5600.0,41.8049,41.8209,41.7889,41.7969,5600.0
2006-02-24 15:40:00,52.18,52.2,52.13,52.13,12600.0,41.8049,41.8209,41.7648,41.7648,12600.0
2006-02-24 15:50:00,52.18,52.2,52.14,52.2,4500.0,41.8049,41.8209,41.7728,41.8209,4500.0
2006-02-24 16:00:00,52.18,52.25,52.18,52.25,500.0,41.8049,41.861,41.8049,41.861,500.0
2006-02-24 16:10:00,52.25,52.25,52.25,52.25,0.0,41.861,41.861,41.861,41.861,0.0
2006-02-27 09:30:00,52.37,52.41,52.3,52.41,67800.0,41.9571,41.9892,41.901,41.9892,67800.0
2006-02-27 09:40:00,52.36,52.47,52.36,52.47,4800.0,41.9491,42.0372,41.9491,42.0372,4800.0
2006-02-27 09:50:00,52.46,52.46,52.38,52.46,10000.0,42.0292,42.0292,41.9651,42.0292,10000.0
2006-02-27 10:00:00,52.49,52.5,52.42,52.42,9100.0,42.0532,42.0613,41.9972,41.9972,9100.0
2006-02-27 10:10:00,52.41,52.43,52.3,52.3,88400.0,41.9892,42.0052,41.901,41.901,88400.0
2006-02-27 10:20:00,52.35,52.41,52.32,52.38,10800.0,41.9411,41.9892,41.917,41.9651,10800.0
2006-02-27 10:30:00,52.39,52.41,52.36,52.38,7600.0,41.9731,41.9892,41.9491,41.9651,7600.0
2006-02-27 10:40:00,52.42,52.43,52.37,52.43,13100.0,41.9972,42.0052,41.9571,42.0052,13100.0
2006-02-27 10:50:00,52.41,52.43,52.38,52.38,2400.0,41.9892,42.0052,41.9651,41.9651,2400.0
2006-02-27 11:00:00,52.41,52.44,52.41,52.44,2500.0,41.9892,42.0132,41.9892,42.0132,2500.0
2006-02-27 11:10:00,52.47,52.58,52.44,52.54,6700.0,42.0372,42.1253,42.0132,42.0933,6700.0
2006-02-27 11:20:00,52.56,52.58,52.55,52.55,13100.0,42.1093,42.1253,42.1013,42.1013,13100.0
2006-02-27 11:30:00,52.59,52.62,52.59,52.61,9200.0,42.1334,42.1574,42.1334,42.1494,9200.0
2006-02-27 11:40:00,52.61,52.61,52.57,52.57,4300.0,42.1494,42.1494,42.1173,42.1173,4300.0
2006-02-27 11:50:00,52.59,52.59,52.55,52.58,14200.0,42.1334,42.1334,42.1013,42.1253,14200.0
2006-02-27 12:00:00,52.55,52.61,52.55,52.61,1300.0,42.1013,42.1494,42.1013,42.1494,1300.0
2006-02-27 12:10:00,52.61,52.61,52.58,52.61,2800.0,42.1494,42.1494,42.1253,42.1494,2800.0
2006-02-27 12:20:00,52.54,52.61,52.54,52.6,7100.0,42.0933,42.1494,42.0933,42.1414,7100.0
2006-02-27 12:30:00,52.56,52.6,52.56,52.6,8100.0,42.1093,42.1414,42.1093,42.1414,8100.0
2006-02-27 12:40:00,52.6,52.6,52.56,52.59,5300.0,42.1414,42.1414,42.1093,42.1334,5300.0
2006-02-27 12:50:00,52.59,52.6,52.56,52.6,11600.0,42.1334,42.1414,42.1093,42.1414,11600.0
2006-02-27 13:00:00,52.59,52.6,52.55,52.6,2600.0,42.1334,42.1414,42.1013,42.1414,2600.0
2006-02-27 13:10:00,52.6,52.6,52.6,52.6,400.0,42.1414,42.1414,42.1414,42.1414,400.0
2006-02-27 13:20:00,52.56,52.61,52.55,52.58,344200.0,42.1093,42.1494,42.1013,42.1253,344200.0
2006-02-27 13:30:00,52.55,52.61,52.55,52.59,291000.0,42.1013,42.1494,42.1013,42.1334,291000.0
2006-02-27 13:40:00,52.58,52.59,52.55,52.59,7400.0,42.1253,42.1334,42.1013,42.1334,7400.0
2006-02-27 13:50:00,52.57,52.6,52.56,52.6,13700.0,42.1173,42.1414,42.1093,42.1414,13700.0
2006-02-27 14:00:00,52.6,52.63,52.56,52.56,8100.0,42.1414,42.1654,42.1093,42.1093,8100.0
2006-02-27 14:10:00,52.55,52.56,52.52,52.56,12200.0,42.1013,42.1093,42.0773,42.1093,12200.0
2006-02-27 14:20:00,52.55,52.57,52.53,52.57,12400.0,42.1013,42.1173,42.0853,42.1173,12400.0
2006-02-27 14:30:00,52.58,52.62,52.57,52.6,6200.0,42.1253,42.1574,42.1173,42.1414,6200.0
2006-02-27 14:40:00,52.57,52.62,52.55,52.59,56200.0,42.1173,42.1574,42.1013,42.1334,56200.0
2006-02-27 14:50:00,52.61,52.61,52.55,52.6,14900.0,42.1494,42.1494,42.1013,42.1414,14900.0
2006-02-27 15:00:00,52.58,52.64,52.57,52.64,18300.0,42.1253,42.1734,42.1173,42.1734,18300.0
2006-02-27 15:10:00,52.6,52.62,52.57,52.62,111700.0,42.1414,42.1574,42.1173,42.1574,111700.0
2006-02-27 15:20:00,52.58,52.62,52.58,52.6,71700.0,42.1253,42.1574,42.1253,42.1414,71700.0
2006-02-27 15:30:00,52.6,52.64,52.53,52.53,7700.0,42.1414,42.1734,42.0853,42.0853,7700.0
2006-02-27 15:40:00,52.52,52.58,52.52,52.52,26000.0,42.0773,42.1253,42.0773,42.0773,26000.0
2006-02-27 15:50:00,52.57,52.57,52.46,52.51,47800.0,42.1173,42.1173,42.0292,42.0693,47800.0
2006-02-27 16:00:00,52.48,52.52,52.48,52.52,1500.0,42.0452,42.0773,42.0452,42.0773,1500.0
2006-02-27 16:10:00,52.52,52.52,52.52,52.52,0.0,42.0773,42.0773,42.0773,42.0773,0.0
2006-02-28 09:30:00,52.39,52.4,52.37,52.38,37400.0,41.9731,41.9811,41.9571,41.9651,37400.0
2006-02-28 09:40:00,52.35,52.4,52.35,52.36,5900.0,41.9411,41.9811,41.9411,41.9491,5900.0
2006-02-28 09:50:00,52.4,52.4,52.34,52.34,11800.0,41.9811,41.9811,41.9331,41.9331,11800.0
2006-02-28 10:00:00,52.31,52.32,52.21,52.21,5400.0,41.909,41.917,41.8289,41.8289,5400.0
2006-02-28 10:10:00,52.25,52.28,52.21,52.28,14400.0,41.861,41.885,41.8289,41.885,14400.0
2006-02-28 10:20:00,52.29,52.3,52.22,52.22,2500.0,41.893,41.901,41.8369,41.8369,2500.0
2006-02-28 10:30:00,52.2,52.21,51.96,52.03,11700.0,41.8209,41.8289,41.6286,41.6847,11700.0
2006-02-28 10:40:00,52.05,52.08,51.99,52.0,1500.0,41.7007,41.7248,41.6527,41.6607,1500.0
2006-02-28 10:50:00,52.02,52.03,51.94,51.94,7200.0,41.6767,41.6847,41.6126,41.6126,7200.0
2006-02-28 11:00:00,51.93,51.95,51.88,51.95,9300.0,41.6046,41.6206,41.5645,41.6206,9300.0
2006-02-28 11:10:00,51.89,51.97,51.89,51.95,18100.0,41.5725,41.6366,41.5725,41.6206,18100.0
2006-02-28 11:20:00,51.97,52.0,51.95,51.95,27100.0,41.6366,41.6607,41.6206,41.6206,27100.0
2006-02-28 11:30:00,51.99,51.99,51.97,51.97,13100.0,41.6527,41.6527,41.6366,41.6366,13100.0
2006-02-28 11:40:00,51.99,52.01,51.96,51.97,133700.0,41.6527,41.6687,41.6286,41.6366,133700.0
2006-02-28 11:50:00,52.0,52.0,51.93,51.93,31200.0,41.6607,41.6607,41.6046,41.6046,31200.0
2006-02-28 12:00:00,51.93,51.95,51.89,51.95,3300.0,41.6046,41.6206,41.5725,41.6206,3300.0
2006-02-28 12:10:00,51.94,51.94,51.89,51.9,2700.0,41.6126,41.6126,41.5725,41.5806,2700.0
2006-02-28 12:20:00,51.9,51.93,51.87,51.87,3000.0,41.5806,41.6046,41.5565,41.5565,3000.0
2006-02-28 12:30:00,51.9,51.92,51.86,51.92,4200.0,41.5806,41.5966,41.5485,41.5966,4200.0
2006-02-28 12:40:00,51.92,51.98,51.91,51.98,60500.0,41.5966,41.6446,41.5886,41.6446,60500.0
2006-02-28 12:50:00,51.98,51.98,51.92,51.95,9800.0,41.6446,41.6446,41.5966,41.6206,9800.0
2006-02-28 13:00:00,51.93,51.99,51.93,51.97,38800.0,41.6046,41.6527,41.6046,41.6366,38800.0
2006-02-28 13:10:00,51.96,51.99,51.96,51.98,18900.0,41.6286,41.6527,41.6286,41.6446,18900.0
2006-02-28 13:20:00,51.98,52.0,51.97,52.0,20000.0,41.6446,41.6607,41.6366,41.6607,20000.0
2006-02-28 13:30:00,52.0,52.08,52.0,52.03,208900.0,41.6607,41.7248,41.6607,41.6847,208900.0
2006-02-28 13:40:00,52.03,52.03,51.95,51.95,148300.0,41.6847,41.6847,41.6206,41.6206,148300.0
2006-02-28 13:50:00,51.98,51.98,51.92,51.97,59300.0,41.6446,41.6446,41.5966,41.6366,59300.0
2006-02-28 14:00:00,51.96,51.98,51.94,51.97,5000.0,41.6286,41.6446,41.6126,41.6366,5000.0
2006-02-28 14:10:00,51.98,51.98,51.93,51.93,57000.0,41.6446,41.6446,41.6046,41.6046,57000.0
2006-02-28 14:20:00,51.94,51.97,51.91,51.97,14600.0,41.6126,41.6366,41.5886,41.6366,14600.0
2006-02-28 14:30:00,51.96,51.96,51.9,51.93,9300.0,41.6286,41.6286,41.5806,41.6046,9300.0
2006-02-28 14:40:00,51.93,51.96,51.87,51.9,22700.0,41.6046,41.6286,41.5565,41.5806,22700.0
2006-02-28 14:50:00,51.91,51.91,51.87,51.91,5100.0,41.5886,41.5886,41.5565,41.5886,5100.0
2006-02-28 15:00:00,51.91,51.91,51.85,51.85,61400.0,41.5886,41.5886,41.5405,41.5405,61400.0
2006-02-28 15:10:00,51.85,51.88,51.85,51.88,15500.0,41.5405,41.5645,41.5405,41.5645,15500.0
2006-02-28 15:20:00,51.85,51.88,51.85,51.88,18300.0,41.5405,41.5645,41.5405,41.5645,18300.0
2006-02-28 15:30:00,51.88,51.91,51.85,51.85,32300.0,41.5645,41.5886,41.5405,41.5405,32300.0
2006-02-28 15:40:00,51.9,52.0,51.9,51.96,36900.0,41.5806,41.6607,41.5806,41.6286,36900.0
2006-02-28 15:50:00,51.95,52.0,51.9,51.94,30100.0,41.6206,41.6607,41.5806,41.6126,30100.0
2006-02-28 16:00:00,51.94,51.94,51.94,51.94,9600.0,41.6126,41.6126,41.6126,41.6126,9600.0
2006-02-28 16:10:00,51.94,51.94,51.94,51.94,0.0,41.6126,41.6126,41.6126,41.6126,0.0
2006-03-01 09:30:00,52.11,52.14,52.02,52.1,14100.0,41.7488,41.7728,41.6767,41.7408,14100.0
2006-03-01 09:40:00,52.12,52.12,52.05,52.08,5700.0,41.7568,41.7568,41.7007,41.7248,5700.0
2006-03-01 09:50:00,52.05,52.12,52.05,52.07,14900.0,41.7007,41.7568,41.7007,41.7168,14900.0
2006-03-01 10:00:00,52.11,52.11,52.08,52.1,1200.0,41.7488,41.7488,41.7248,41.7408,1200.0
2006-03-01 10:10:00,52.07,52.07,51.98,52.01,5100.0,41.7168,41.7168,41.6446,41.6687,5100.0
2006-03-01 10:20:00,51.99,52.04,51.99,52.03,18500.0,41.6527,41.6927,41.6527,41.6847,18500.0
2006-03-01 10:30:00,52.05,52.07,52.01,52.06,12300.0,41.7007,41.7168,41.6687,41.7087,12300.0
2006-03-01 10:40:00,52.03,52.15,52.03,52.15,5500.0,41.6847,41.7808,41.6847,41.7808,5500.0
2006-03-01 10:50:00,52.15,52.16,52.13,52.14,4500.0,41.7808,41.7889,41.7648,41.7728,4500.0
2006-03-01 11:00:00,52.15,52.15,52.13,52.14,2700.0,41.7808,41.7808,41.7648,41.7728,2700.0
2006-03-01 11:10:00,52.11,52.19,52.11,52.19,1600.0,41.7488,41.8129,41.7488,41.8129,1600.0
2006-03-01 11:20:00,52.2,52.25,52.19,52.25,5800.0,41.8209,41.861,41.8129,41.861,5800.0
2006-03-01 11:30:00,52.25,52.33,52.24,52.28,14600.0,41.861,41.9251,41.853,41.885,14600.0
2006-03-01 11:40:00,52.28,52.31,52.25,52.3,6700.0,41.885,41.909,41.861,41.901,6700.0
2006-03-01 11:50:00,52.3,52.31,52.24,52.27,9000.0,41.901,41.909,41.853,41.877,9000.0
2006-03-01 12:00:00,52.35,52.38,52.32,52.35,119600.0,41.9411,41.9651,41.917,41.9411,119600.0
2006-03-01 12:10:00,52.31,52.35,52.3,52.33,14500.0,41.909,41.9411,41.901,41.9251,14500.0
2006-03-01 12:20:00,52.31,52.33,52.29,52.32,6800.0,41.909,41.9251,41.893,41.917,6800.0
2006-03-01 12:30:00,52.29,52.35,52.29,52.32,18700.0,41.893,41.9411,41.893,41.917,18700.0
2006-03-01 12:40:00,52.29,52.36,52.29,52.35,5900.0,41.893,41.9491,41.893,41.9411,5900.0
2006-03-01 12:50:00,52.31,52.34,52.27,52.34,8900.0,41.909,41.9331,41.877,41.9331,8900.0
2006-03-01 13:00:00,52.31,52.39,52.31,52.33,3600.0,41.909,41.9731,41.909,41.9251,3600.0
2006-03-01 13:10:00,52.34,52.34,52.31,52.33,8400.0,41.9331,41.9331,41.909,41.9251,8400.0
2006-03-01 13:20:00,52.33,52.36,52.28,52.31,4000.0,41.9251,41.9491,41.885,41.909,4000.0
2006-03-01 13:30:00,52.37,52.37,52.31,52.36,1000.0,41.9571,41.9571,41.909,41.9491,1000.0
2006-03-01 13:40:00,52.36,52.36,52.31,52.35,2300.0,41.9491,41.9491,41.909,41.9411,2300.0
2006-03-01 13:50:00,52.34,52.34,52.3,52.32,800.0,41.9331,41.9331,41.901,41.917,800.0
2006-03-01 14:00:00,52.35,52.4,52.3,52.4,2800.0,41.9411,41.9811,41.901,41.9811,2800.0
2006-03-01 14:10:00,52.4,52.4,52.31,52.31,1500.0,41.9811,41.9811,41.909,41.909,1500.0
2006-03-01 14:20:00,52.36,52.4,52.32,52.4,18100.0,41.9491,41.9811,41.917,41.9811,18100.0
2006-03-01 14:30:00,52.36,52.4,52.34,52.35,7900.0,41.9491,41.9811,41.9331,41.9411,7900.0
2006-03-01 14:40:00,52.37,52.42,52.35,52.42,57200.0,41.9571,41.9972,41.9411,41.9972,57200.0
2006-03-01 14:50:00,52.37,52.45,52.37,52.42,17300.0,41.9571,42.0212,41.9571,41.9972,17300.0
2006-03-01 15:00:00,52.42,52.43,52.37,52.43,3800.0,41.9972,42.0052,41.9571,42.0052,3800.0
2006-03-01 15:10:00,52.42,52.46,52.41,52.45,3500.0,41.9972,42.0292,41.9892,42.0212,3500.0
2006-03-01 15:20:00,52.47,52.48,52.41,52.41,6800.0,42.0372,42.0452,41.9892,41.9892,6800.0
2006-03-01 15:30:00,52.47,52.49,52.44,52.44,35400.0,42.0372,42.0532,42.0132,42.0132,35400.0
2006-03-01 15:40:00,52.41,52.46,52.39,52.45,42800.0,41.9892,42.0292,41.9731,42.0212,42800.0
2006-03-01 15:50:00,52.4,52.43,52.35,52.4,60300.0,41.9811,42.0052,41.9411,41.9811,60300.0
2006-03-01 16:00:00,52.37,52.42,52.37,52.37,202100.0,41.9571,41.9972,41.9571,41.9571,202100.0
2006-03-01 16:10:00,52.37,52.37,52.37,52.37,0.0,41.9571,41.9571,41.9571,41.9571,0.0
2006-03-02 09:30:00,52.87,52.87,52.17,52.17,21900.0,42.3577,42.3577,41.7969,41.7969,21900.0
2006-03-02 09:40:00,52.26,52.28,52.18,52.26,11200.0,41.869,41.885,41.8049,41.869,11200.0
2006-03-02 09:50:00,52.21,52.29,52.13,52.13,7600.0,41.8289,41.893,41.7648,41.7648,7600.0
2006-03-02 10:00:00,52.2,52.26,52.12,52.26,15900.0,41.8209,41.869,41.7568,41.869,15900.0
2006-03-02 10:10:00,52.26,52.27,52.23,52.26,5500.0,41.869,41.877,41.8449,41.869,5500.0
2006-03-02 10:20:00,52.23,52.27,52.2,52.25,11000.0,41.8449,41.877,41.8209,41.861,11000.0
2006-03-02 10:30:00,52.27,52.27,52.23,52.25,4400.0,41.877,41.877,41.8449,41.861,4400.0
2006-03-02 10:40:00,52.29,52.33,52.29,52.33,28900.0,41.893,41.9251,41.893,41.9251,28900.0
2006-03-02 10:50:00,52.33,52.38,52.32,52.36,25400.0,41.9251,41.9651,41.917,41.9491,25400.0
2006-03-02 11:00:00,52.37,52.47,52.37,52.46,12600.0,41.9571,42.0372,41.9571,42.0292,12600.0
2006-03-02 11:10:00,52.44,52.44,52.4,52.4,21300.0,42.0132,42.0132,41.9811,41.9811,21300.0
2006-03-02 11:20:00,52.37,52.4,52.37,52.39,8500.0,41.9571,41.9811,41.9571,41.9731,8500.0
2006-03-02 11:30:00,52.36,52.41,52.34,52.34,30200.0,41.9491,41.9892,41.9331,41.9331,30200.0
2006-03-02 11:40:00,52.31,52.31,52.28,52.3,12000.0,41.909,41.909,41.885,41.901,12000.0
2006-03-02 11:50:00,52.3,52.32,52.24,52.31,77900.0,41.901,41.917,41.853,41.909,77900.0
2006-03-02 12:00:00,52.26,52.3,52.19,52.19,191500.0,41.869,41.901,41.8129,41.8129,191500.0
2006-03-02 12:10:00,52.18,52.23,52.16,52.2,98400.0,41.8049,41.8449,41.7889,41.8209,98400.0
2006-03-02 12:20:00,52.22,52.22,52.19,52.21,1700.0,41.8369,41.8369,41.8129,41.8289,1700.0
2006-03-02 12:30:00,52.1,52.17,52.1,52.13,12200.0,41.7408,41.7969,41.7408,41.7648,12200.0
2006-03-02 12:40:00,52.16,52.17,52.14,52.16,900.0,41.7889,41.7969,41.7728,41.7889,900.0
2006-03-02 12:50:00,52.15,52.21,52.13,52.21,21900.0,41.7808,41.8289,41.7648,41.8289,21900.0
2006-03-02 13:00:00,52.22,52.26,52.2,52.22,12200.0,41.8369,41.869,41.8209,41.8369,12200.0
2006-03-02 13:10:00,52.23,52.26,52.21,52.25,23100.0,41.8449,41.869,41.8289,41.861,23100.0
2006-03-02 13:20:00,52.18,52.22,52.18,52.2,7600.0,41.8049,41.8369,41.8049,41.8209,7600.0
2006-03-02 13:30:00,52.2,52.25,52.2,52.24,5400.0,41.8209,41.861,41.8209,41.853,5400.0
2006-03-02 13:40:00,52.21,52.23,52.17,52.23,10400.0,41.8289,41.8449,41.7969,41.8449,10400.0
2006-03-02 13:50:00,52.26,52.28,52.24,52.28,14000.0,41.869,41.885,41.853,41.885,14000.0
2006-03-02 14:00:00,52.27,52.29,52.18,52.23,4800.0,41.877,41.893,41.8049,41.8449,4800.0
2006-03-02 14:10:00,52.23,52.25,52.17,52.22,7800.0,41.8449,41.861,41.7969,41.8369,7800.0
2006-03-02 14:20:00,52.26,52.26,52.13,52.2,26200.0,41.869,41.869,41.7648,41.8209,26200.0
2006-03-02 14:30:00,52.22,52.28,52.16,52.24,29400.0,41.8369,41.885,41.7889,41.853,29400.0
2006-03-02 14:40:00,52.24,52.26,52.19,52.19,6500.0,41.853,41.869,41.8129,41.8129,6500.0
2006-03-02 14:50:00,52.24,52.25,52.2,52.2,8200.0,41.853,41.861,41.8209,41.8209,8200.0
2006-03-02 15:00:00,52.26,52.32,52.26,52.31,6200.0,41.869,41.917,41.869,41.909,6200.0
2006-03-02 15:10:00,52.3,52.39,52.3,52.38,28000.0,41.901,41.9731,41.901,41.9651,28000.0
2006-03-02 15:20:00,52.37,52.38,52.32,52.34,11900.0,41.9571,41.9651,41.917,41.9331,11900.0
2006-03-02 15:30:00,52.34,52.35,52.26,52.35,16500.0,41.9331,41.9411,41.869,41.9411,16500.0
2006-03-02 15:40:00,52.34,52.34,52.3,52.31,4200.0,41.9331,41.9331,41.901,41.909,4200.0
2006-03-02 15:50:00,52.28,52.39,52.28,52.37,31300.0,41.885,41.9731,41.885,41.9571,31300.0
2006-03-02 16:00:00,52.28,52.38,52.28,52.38,47400.0,41.885,41.9651,41.885,41.9651,47400.0
2006-03-02 16:10:00,52.38,52.38,52.38,52.38,0.0,41.9651,41.9651,41.9651,41.9651,0.0
2006-03-03 09:30:00,52.15,52.3,52.13,52.25,44000.0,41.7808,41.901,41.7648,41.861,44000.0
2006-03-03 09:40:00,52.25,52.25,52.16,52.18,21100.0,41.861,41.861,41.7889,41.8049,21100.0
2006-03-03 09:50:00,52.17,52.25,52.16,52.21,15500.0,41.7969,41.861,41.7889,41.8289,15500.0
2006-03-03 10:00:00,52.28,52.28,52.18,52.18,4200.0,41.885,41.885,41.8049,41.8049,4200.0
2006-03-03 10:10:00,52.17,52.25,52.17,52.22,14500.0,41.7969,41.861,41.7969,41.8369,14500.0
2006-03-03 10:20:00,52.32,52.4,52.32,52.4,600.0,41.917,41.9811,41.917,41.9811,600.0
2006-03-03 10:30:00,52.4,52.4,52.3,52.3,13500.0,41.9811,41.9811,41.901,41.901,13500.0
2006-03-03 10:40:00,52.3,52.35,52.27,52.31,13800.0,41.901,41.9411,41.877,41.909,13800.0
2006-03-03 10:50:00,52.27,52.29,52.23,52.27,5400.0,41.877,41.893,41.8449,41.877,5400.0
2006-03-03 11:00:00,52.27,52.29,52.2,52.28,6200.0,41.877,41.893,41.8209,41.885,6200.0
2006-03-03 11:10:00,52.25,52.28,52.21,52.21,20400.0,41.861,41.885,41.8289,41.8289,20400.0
2006-03-03 11:20:00,52.2,52.28,52.2,52.26,45700.0,41.8209,41.885,41.8209,41.869,45700.0
2006-03-03 11:30:00,52.23,52.25,52.23,52.25,4700.0,41.8449,41.861,41.8449,41.861,4700.0
2006-03-03 11:40:00,52.3,52.31,52.25,52.29,39800.0,41.901,41.909,41.861,41.893,39800.0
2006-03-03 11:50:00,52.29,52.31,52.26,52.31,6900.0,41.893,41.909,41.869,41.909,6900.0
2006-03-03 12:00:00,52.34,52.37,52.33,52.34,1600.0,41.9331,41.9571,41.9251,41.9331,1600.0
2006-03-03 12:10:00,52.33,52.34,52.29,52.32,7300.0,41.9251,41.9331,41.893,41.917,7300.0
2006-03-03 12:20:00,52.32,52.54,52.32,52.5,35800.0,41.917,42.0933,41.917,42.0613,35800.0
2006-03-03 12:30:00,52.5,52.53,52.45,52.46,18800.0,42.0613,42.0853,42.0212,42.0292,18800.0
2006-03-03 12:40:00,52.5,52.55,52.48,52.51,7100.0,42.0613,42.1013,42.0452,42.0693,7100.0
2006-03-03 12:50:00,52.53,52.53,52.51,52.53,22200.0,42.0853,42.0853,42.0693,42.0853,22200.0
2006-03-03 13:00:00,52.53,52.53,52.47,52.5,2500.0,42.0853,42.0853,42.0372,42.0613,2500.0
2006-03-03 13:10:00,52.5,52.51,52.46,52.51,13700.0,42.0613,42.0693,42.0292,42.0693,13700.0
2006-03-03 13:20:00,52.52,52.58,52.52,52.58,11300.0,42.0773,42.1253,42.0773,42.1253,11300.0
2006-03-03 13:30:00,52.63,52.66,52.6,52.61,4000.0,42.1654,42.1894,42.1414,42.1494,4000.0
2006-03-03 13:40:00,52.64,52.69,52.6,52.69,2200.0,42.1734,42.2135,42.1414,42.2135,2200.0
2006-03-03 13:50:00,52.67,52.71,52.63,52.65,8000.0,42.1975,42.2295,42.1654,42.1814,8000.0
2006-03-03 14:00:00,52.67,52.67,52.61,52.64,4700.0,42.1975,42.1975,42.1494,42.1734,4700.0
2006-03-03 14:10:00,52.63,52.63,52.58,52.58,4400.0,42.1654,42.1654,42.1253,42.1253,4400.0
2006-03-03 14:20:00,52.61,52.61,52.53,52.59,26600.0,42.1494,42.1494,42.0853,42.1334,26600.0
2006-03-03 14:30:00,52.52,52.61,52.52,52.61,2600.0,42.0773,42.1494,42.0773,42.1494,2600.0
2006-03-03 14:40:00,52.57,52.61,52.57,52.57,2400.0,42.1173,42.1494,42.1173,42.1173,2400.0
2006-03-03 14:50:00,52.61,52.61,52.57,52.59,3100.0,42.1494,42.1494,42.1173,42.1334,3100.0
2006-03-03 15:00:00,52.61,52.61,52.48,52.48,7400.0,42.1494,42.1494,42.0452,42.0452,7400.0
2006-03-03 15:10:00,52.41,52.51,52.35,52.35,15500.0,41.9892,42.0693,41.9411,41.9411,15500.0
2006-03-03 15:20:00,52.41,52.42,52.32,52.42,10800.0,41.9892,41.9972,41.917,41.9972,10800.0
2006-03-03 15:30:00,52.37,52.37,52.24,52.26,6100.0,41.9571,41.9571,41.853,41.869,6100.0
2006-03-03 15:40:00,52.25,52.36,52.2,52.32,30100.0,41.861,41.9491,41.8209,41.917,30100.0
2006-03-03 15:50:00,52.29,52.32,52.26,52.27,23100.0,41.893,41.917,41.869,41.877,23100.0
2006-03-03 16:00:00,52.27,52.27,52.27,52.27,0.0,41.877,41.877,41.877,41.877,0.0
2006-03-03 16:10:00,52.2,52.2,52.2,52.2,500.0,41.8209,41.8209,41.8209,41.8209,500.0
2006-03-06 09:30:00,52.33,52.33,52.14,52.14,18400.0,41.9251,41.9251,41.7728,41.7728,18400.0
2006-03-06 09:40:00,52.24,52.24,52.05,52.14,1100.0,41.853,41.853,41.7007,41.7728,1100.0
2006-03-06 09:50:00,52.2,52.2,52.18,52.19,7000.0,41.8209,41.8209,41.8049,41.8129,7000.0
2006-03-06 10:00:00,52.23,52.26,52.17,52.26,2700.0,41.8449,41.869,41.7969,41.869,2700.0
2006-03-06 10:10:00,52.26,52.28,52.26,52.27,1900.0,41.869,41.885,41.869,41.877,1900.0
2006-03-06 10:20:00,52.26,52.26,52.2,52.21,1900.0,41.869,41.869,41.8209,41.8289,1900.0
2006-03-06 10:30:00,52.24,52.25,52.21,52.22,900.0,41.853,41.861,41.8289,41.8369,900.0
2006-03-06 10:40:00,52.22,52.27,52.14,52.21,10700.0,41.8369,41.877,41.7728,41.8289,10700.0
2006-03-06 10:50:00,52.22,52.23,52.18,52.21,37200.0,41.8369,41.8449,41.8049,41.8289,37200.0
2006-03-06 11:00:00,52.26,52.32,52.24,52.28,6500.0,41.869,41.917,41.853,41.885,6500.0
2006-03-06 11:10:00,52.28,52.3,52.2,52.26,27700.0,41.885,41.901,41.8209,41.869,27700.0
2006-03-06 11:20:00,52.21,52.27,52.21,52.27,9500.0,41.8289,41.877,41.8289,41.877,9500.0
2006-03-06 11:30:00,52.27,52.33,52.27,52.32,5400.0,41.877,41.9251,41.877,41.917,5400.0
2006-03-06 11:40:00,52.31,52.31,52.25,52.25,8400.0,41.909,41.909,41.861,41.861,8400.0
2006-03-06 11:50:00,52.24,52.29,52.24,52.29,11100.0,41.853,41.893,41.853,41.893,11100.0
2006-03-06 12:00:00,52.24,52.3,52.24,52.24,10700.0,41.853,41.901,41.853,41.853,10700.0
2006-03-06 12:10:00,52.25,52.25,52.19,52.22,3600.0,41.861,41.861,41.8129,41.8369,3600.0
2006-03-06 12:20:00,52.21,52.23,52.19,52.23,2000.0,41.8289,41.8449,41.8129,41.8449,2000.0
2006-03-06 12:30:00,52.23,52.23,52.19,52.23,9300.0,41.8449,41.8449,41.8129,41.8449,9300.0
2006-03-06 12:40:00,52.23,52.23,52.16,52.16,22800.0,41.8449,41.8449,41.7889,41.7889,22800.0
2006-03-06 12:50:00,52.16,52.2,52.16,52.2,8800.0,41.7889,41.8209,41.7889,41.8209,8800.0
2006-03-06 13:00:00,52.2,52.27,52.19,52.27,7900.0,41.8209,41.877,41.8129,41.877,7900.0
2006-03-06 13:10:00,52.16,52.23,52.16,52.22,13600.0,41.7889,41.8449,41.7889,41.8369,13600.0
2006-03-06 13:20:00,52.24,52.24,52.18,52.23,10800.0,41.853,41.853,41.8049,41.8449,10800.0
2006-03-06 13:30:00,52.15,52.15,52.0,52.0,12600.0,41.7808,41.7808,41.6607,41.6607,12600.0
2006-03-06 13:40:00,51.99,52.02,51.96,52.0,2800.0,41.6527,41.6767,41.6286,41.6607,2800.0
2006-03-06 13:50:00,51.92,52.01,51.92,52.0,7400.0,41.5966,41.6687,41.5966,41.6607,7400.0
2006-03-06 14:00:00,51.97,51.98,51.8,51.81,9900.0,41.6366,41.6446,41.5004,41.5085,9900.0
2006-03-06 14:10:00,51.84,51.89,51.82,51.88,4500.0,41.5325,41.5725,41.5165,41.5645,4500.0
2006-03-06 14:20:00,51.82,51.88,51.78,51.78,3400.0,41.5165,41.5645,41.4844,41.4844,3400.0
2006-03-06 14:30:00,51.83,51.91,51.82,51.85,4400.0,41.5245,41.5886,41.5165,41.5405,4400.0
2006-03-06 14:40:00,51.84,51.88,51.8,51.87,3200.0,41.5325,41.5645,41.5004,41.5565,3200.0
2006-03-06 14:50:00,51.87,51.87,51.8,51.85,5400.0,41.5565,41.5565,41.5004,41.5405,5400.0
2006-03-06 15:00:00,51.88,51.88,51.82,51.87,11400.0,41.5645,41.5645,41.5165,41.5565,11400.0
2006-03-06 15:10:00,51.87,51.96,51.82,51.95,23500.0,41.5565,41.6286,41.5165,41.6206,23500.0
2006-03-06 15:20:00,51.94,51.95,51.86,51.93,20500.0,41.6126,41.6206,41.5485,41.6046,20500.0
2006-03-06 15:30:00,51.93,51.95,51.9,51.9,49400.0,41.6046,41.6206,41.5806,41.5806,49400.0
2006-03-06 15:40:00,51.92,51.95,51.87,51.91,32000.0,41.5966,41.6206,41.5565,41.5886,32000.0
2006-03-06 15:50:00,51.91,51.92,51.85,51.92,62900.0,41.5886,41.5966,41.5405,41.5966,62900.0
2006-03-06 16:00:00,51.94,51.94,51.94,51.94,500.0,41.6126,41.6126,41.6126,41.6126,500.0
2006-03-06 16:10:00,51.87,51.87,51.87,51.87,100.0,41.5565,41.5565,41.5565,41.5565,100.0
2006-03-07 09:30:00,51.88,51.89,51.73,51.79,34900.0,41.5645,41.5725,41.4444,41.4924,34900.0
2006-03-07 09:40:00,51.76,51.82,51.7,51.7,27100.0,41.4684,41.5165,41.4203,41.4203,27100.0
2006-03-07 09:50:00,51.77,51.77,51.68,51.74,6200.0,41.4764,41.4764,41.4043,41.4524,6200.0
2006-03-07 10:00:00,51.82,51.85,51.73,51.81,6500.0,41.5165,41.5405,41.4444,41.5085,6500.0
2006-03-07 10:10:00,51.88,51.91,51.8,51.87,9900.0,41.5645,41.5886,41.5004,41.5565,9900.0
2006-03-07 10:20:00,51.87,51.89,51.85,51.85,12400.0,41.5565,41.5725,41.5405,41.5405,12400.0
2006-03-07 10:30:00,51.89,51.89,51.83,51.83,12600.0,41.5725,41.5725,41.5245,41.5245,12600.0
2006-03-07 10:40:00,51.82,51.82,51.75,51.8,12800.0,41.5165,41.5165,41.4604,41.5004,12800.0
2006-03-07 10:50:00,51.83,51.83,51.76,51.76,9300.0,41.5245,41.5245,41.4684,41.4684,9300.0
2006-03-07 11:00:00,51.77,51.86,51.72,51.86,5000.0,41.4764,41.5485,41.4363,41.5485,5000.0
2006-03-07 11:10:00,51.83,51.87,51.77,51.81,4400.0,41.5245,41.5565,41.4764,41.5085,4400.0
2006-03-07 11:20:00,51.85,51.88,51.82,51.88,11400.0,41.5405,41.5645,41.5165,41.5645,11400.0
2006-03-07 11:30:00,51.88,51.88,51.8,51.8,21500.0,41.5645,41.5645,41.5004,41.5004,21500.0
2006-03-07 11:40:00,51.85,51.85,51.8,51.81,11200.0,41.5405,41.5405,41.5004,41.5085,11200.0
2006-03-07 11:50:00,51.82,51.83,51.78,51.82,14400.0,41.5165,41.5245,41.4844,41.5165,14400.0
2006-03-07 12:00:00,51.82,51.87,51.79,51.85,1900.0,41.5165,41.5565,41.4924,41.5405,1900.0
2006-03-07 12:10:00,51.82,51.82,51.81,51.81,3300.0,41.5165,41.5165,41.5085,41.5085,3300.0
2006-03-07 12:20:00,51.78,51.8,51.73,51.78,13200.0,41.4844,41.5004,41.4444,41.4844,13200.0
2006-03-07 12:30:00,51.77,51.77,51.7,51.7,24600.0,41.4764,41.4764,41.4203,41.4203,24600.0
2006-03-07 12:40:00,51.7,51.75,51.65,51.65,69600.0,41.4203,41.4604,41.3803,41.3803,69600.0
2006-03-07 12:50:00,51.68,51.71,51.65,51.65,1600.0,41.4043,41.4283,41.3803,41.3803,1600.0
2006-03-07 13:00:00,51.66,51.68,51.63,51.63,1900.0,41.3883,41.4043,41.3642,41.3642,1900.0
2006-03-07 13:10:00,51.6,51.66,51.56,51.66,12600.0,41.3402,41.3883,41.3082,41.3883,12600.0
2006-03-07 13:20:00,51.67,51.68,51.62,51.65,13500.0,41.3963,41.4043,41.3562,41.3803,13500.0
2006-03-07 13:30:00,51.67,51.69,51.61,51.61,15400.0,41.3963,41.4123,41.3482,41.3482,15400.0
2006-03-07 13:40:00,51.68,51.7,51.63,51.7,3800.0,41.4043,41.4203,41.3642,41.4203,3800.0
2006-03-07 13:50:00,51.72,51.75,51.72,51.72,6000.0,41.4363,41.4604,41.4363,41.4363,6000.0
2006-03-07 14:00:00,51.73,51.73,51.7,51.72,12600.0,41.4444,41.4444,41.4203,41.4363,12600.0
2006-03-07 14:10:00,51.68,51.69,51.59,51.66,43200.0,41.4043,41.4123,41.3322,41.3883,43200.0
2006-03-07 14:20:00,51.61,51.68,51.61,51.64,31300.0,41.3482,41.4043,41.3482,41.3723,31300.0
2006-03-07 14:30:00,51.6,51.63,51.55,51.56,21400.0,41.3402,41.3642,41.3001,41.3082,21400.0
2006-03-07 14:40:00,51.63,51.65,51.56,51.61,6500.0,41.3642,41.3803,41.3082,41.3482,6500.0
2006-03-07 14:50:00,51.65,51.73,51.64,51.66,27600.0,41.3803,41.4444,41.3723,41.3883,27600.0
2006-03-07 15:00:00,51.66,51.71,51.65,51.66,12000.0,41.3883,41.4283,41.3803,41.3883,12000.0
2006-03-07 15:10:00,51.67,51.69,51.61,51.61,16300.0,41.3963,41.4123,41.3482,41.3482,16300.0
2006-03-07 15:20:00,51.63,51.68,51.56,51.68,9300.0,41.3642,41.4043,41.3082,41.4043,9300.0
2006-03-07 15:30:00,51.69,51.74,51.63,51.74,29200.0,41.4123,41.4524,41.3642,41.4524,29200.0
2006-03-07 15:40:00,51.74,51.77,51.69,51.73,32300.0,41.4524,41.4764,41.4123,41.4444,32300.0
2006-03-07 15:50:00,51.73,51.78,51.69,51.74,42400.0,41.4444,41.4844,41.4123,41.4524,42400.0
2006-03-07 16:00:00,51.73,51.74,51.67,51.72,22300.0,41.4444,41.4524,41.3963,41.4363,22300.0
2006-03-07 16:10:00,51.65,51.65,51.65,51.65,13600.0,41.3803,41.3803,41.3803,41.3803,13600.0
2006-03-08 09:30:00,51.68,51.68,51.55,51.55,97400.0,41.4043,41.4043,41.3001,41.3001,97400.0
2006-03-08 09:40:00,51.57,51.66,51.57,51.66,13000.0,41.3162,41.3883,41.3162,41.3883,13000.0
2006-03-08 09:50:00,51.67,51.78,51.67,51.78,8100.0,41.3963,41.4844,41.3963,41.4844,8100.0
2006-03-08 10:00:00,51.78,51.8,51.75,51.75,2200.0,41.4844,41.5004,41.4604,41.4604,2200.0
2006-03-08 10:10:00,51.75,51.75,51.68,51.72,3100.0,41.4604,41.4604,41.4043,41.4363,3100.0
2006-03-08 10:20:00,51.7,51.7,51.66,51.69,12900.0,41.4203,41.4203,41.3883,41.4123,12900.0
2006-03-08 10:30:00,51.67,51.73,51.63,51.73,25300.0,41.3963,41.4444,41.3642,41.4444,25300.0
2006-03-08 10:40:00,51.75,51.75,51.66,51.66,5000.0,41.4604,41.4604,41.3883,41.3883,5000.0
2006-03-08 10:50:00,51.61,51.68,51.61,51.68,1400.0,41.3482,41.4043,41.3482,41.4043,1400.0
2006-03-08 11:00:00,51.64,51.65,51.58,51.6,14400.0,41.3723,41.3803,41.3242,41.3402,14400.0
2006-03-08 11:10:00,51.56,51.65,51.56,51.65,4600.0,41.3082,41.3803,41.3082,41.3803,4600.0
2006-03-08 11:20:00,51.63,51.65,51.59,51.59,7700.0,41.3642,41.3803,41.3322,41.3322,7700.0
2006-03-08 11:30:00,51.57,51.59,51.53,51.57,17500.0,41.3162,41.3322,41.2841,41.3162,17500.0
2006-03-08 11:40:00,51.6,51.6,51.44,51.5,6100.0,41.3402,41.3402,41.212,41.2601,6100.0
2006-03-08 11:50:00,51.5,51.5,51.46,51.46,6900.0,41.2601,41.2601,41.228,41.228,6900.0
2006-03-08 12:00:00,51.54,51.56,51.53,51.53,2300.0,41.2921,41.3082,41.2841,41.2841,2300.0
2006-03-08 12:10:00,51.55,51.58,51.52,51.58,15300.0,41.3001,41.3242,41.2761,41.3242,15300.0
2006-03-08 12:20:00,51.53,51.62,51.51,51.62,2600.0,41.2841,41.3562,41.2681,41.3562,2600.0
2006-03-08 12:30:00,51.64,51.68,51.63,51.68,2400.0,41.3723,41.4043,41.3642,41.4043,2400.0
2006-03-08 12:40:00,51.65,51.71,51.65,51.66,15900.0,41.3803,41.4283,41.3803,41.3883,15900.0
2006-03-08 12:50:00,51.69,51.8,51.69,51.77,2100.0,41.4123,41.5004,41.4123,41.4764,2100.0
2006-03-08 13:00:00,51.8,51.8,51.73,51.76,3400.0,41.5004,41.5004,41.4444,41.4684,3400.0
2006-03-08 13:10:00,51.76,51.76,51.7,51.72,2500.0,41.4684,41.4684,41.4203,41.4363,2500.0
2006-03-08 13:20:00,51.72,51.73,51.66,51.73,700.0,41.4363,41.4444,41.3883,41.4444,700.0
2006-03-08 13:30:00,51.74,51.74,51.68,51.72,4000.0,41.4524,41.4524,41.4043,41.4363,4000.0
2006-03-08 13:40:00,51.69,51.7,51.64,51.7,3500.0,41.4123,41.4203,41.3723,41.4203,3500.0
2006-03-08 13:50:00,51.65,51.68,51.65,51.65,1700.0,41.3803,41.4043,41.3803,41.3803,1700.0
2006-03-08 14:00:00,51.64,51.73,51.64,51.73,11600.0,41.3723,41.4444,41.3723,41.4444,11600.0
2006-03-08 14:10:00,51.74,51.8,51.74,51.78,5500.0,41.4524,41.5004,41.4524,41.4844,5500.0
2006-03-08 14:20:00,51.78,51.82,51.74,51.8,13200.0,41.4844,41.5165,41.4524,41.5004,13200.0
2006-03-08 14:30:00,51.86,51.91,51.85,51.89,7900.0,41.5485,41.5886,41.5405,41.5725,7900.0
2006-03-08 14:40:00,51.84,51.99,51.84,51.95,8200.0,41.5325,41.6527,41.5325,41.6206,8200.0
2006-03-08 14:50:00,51.93,51.99,51.9,51.96,6700.0,41.6046,41.6527,41.5806,41.6286,6700.0
2006-03-08 15:00:00,51.93,51.97,51.91,51.93,6500.0,41.6046,41.6366,41.5886,41.6046,6500.0
2006-03-08 15:10:00,51.92,51.96,51.91,51.91,4000.0,41.5966,41.6286,41.5886,41.5886,4000.0
2006-03-08 15:20:00,51.93,51.96,51.91,51.96,6300.0,41.6046,41.6286,41.5886,41.6286,6300.0
2006-03-08 15:30:00,51.96,51.96,51.88,51.91,20800.0,41.6286,41.6286,41.5645,41.5886,20800.0
2006-03-08 15:40:00,51.91,51.97,51.91,51.94,10200.0,41.5886,41.6366,41.5886,41.6126,10200.0
2006-03-08 15:50:00,51.88,51.92,51.84,51.9,13600.0,41.5645,41.5966,41.5325,41.5806,13600.0
2006-03-08 16:00:00,51.89,51.92,51.8,51.84,2100.0,41.5725,41.5966,41.5004,41.5325,2100.0
2006-03-08 16:10:00,51.84,51.84,51.84,51.84,0.0,41.5325,41.5325,41.5325,41.5325,0.0
2006-03-09 09:30:00,51.92,52.02,51.88,51.96,127400.0,41.5966,41.6767,41.5645,41.6286,127400.0
2006-03-09 09:40:00,51.98,51.99,51.9,51.98,73000.0,41.6446,41.6527,41.5806,41.6446,73000.0
2006-03-09 09:50:00,52.05,52.06,52.0,52.06,151700.0,41.7007,41.7087,41.6607,41.7087,151700.0
2006-03-09 10:00:00,52.05,52.06,52.0,52.02,6000.0,41.7007,41.7087,41.6607,41.6767,6000.0
2006-03-09 10:10:00,51.99,52.04,51.96,52.04,145000.0,41.6527,41.6927,41.6286,41.6927,145000.0
2006-03-09 10:20:00,52.04,52.05,52.01,52.05,98700.0,41.6927,41.7007,41.6687,41.7007,98700.0
2006-03-09 10:30:00,52.05,52.08,52.05,52.07,65300.0,41.7007,41.7248,41.7007,41.7168,65300.0
2006-03-09 10:40:00,52.0,52.04,51.99,52.0,164100.0,41.6607,41.6927,41.6527,41.6607,164100.0
2006-03-09 10:50:00,51.98,52.01,51.92,51.98,104100.0,41.6446,41.6687,41.5966,41.6446,104100.0
2006-03-09 11:00:00,51.97,51.97,51.89,51.95,3900.0,41.6366,41.6366,41.5725,41.6206,3900.0
2006-03-09 11:10:00,51.98,52.03,51.93,51.98,153600.0,41.6446,41.6847,41.6046,41.6446,153600.0
2006-03-09 11:20:00,51.94,52.01,51.94,51.99,87000.0,41.6126,41.6687,41.6126,41.6527,87000.0
2006-03-09 11:30:00,52.01,52.01,51.96,52.0,176900.0,41.6687,41.6687,41.6286,41.6607,176900.0
2006-03-09 11:40:00,51.96,51.99,51.93,51.93,12900.0,41.6286,41.6527,41.6046,41.6046,12900.0
2006-03-09 11:50:00,51.98,51.98,51.91,51.96,48800.0,41.6446,41.6446,41.5886,41.6286,48800.0
2006-03-09 12:00:00,51.93,51.93,51.9,51.92,700.0,41.6046,41.6046,41.5806,41.5966,700.0
2006-03-09 12:10:00,51.91,51.91,51.86,51.87,72900.0,41.5886,41.5886,41.5485,41.5565,72900.0
2006-03-09 12:20:00,51.84,51.91,51.84,51.9,17200.0,41.5325,41.5886,41.5325,41.5806,17200.0
2006-03-09 12:30:00,51.88,51.88,51.76,51.76,62800.0,41.5645,41.5645,41.4684,41.4684,62800.0
2006-03-09 12:40:00,51.81,51.81,51.78,51.81,53500.0,41.5085,41.5085,41.4844,41.5085,53500.0
2006-03-09 12:50:00,51.79,51.81,51.77,51.81,56900.0,41.4924,41.5085,41.4764,41.5085,56900.0
2006-03-09 13:00:00,51.79,51.79,51.75,51.79,13100.0,41.4924,41.4924,41.4604,41.4924,13100.0
2006-03-09 13:10:00,51.69,51.73,51.68,51.72,67000.0,41.4123,41.4444,41.4043,41.4363,67000.0
2006-03-09 13:20:00,51.68,51.7,51.63,51.7,51100.0,41.4043,41.4203,41.3642,41.4203,51100.0
2006-03-09 13:30:00,51.73,51.73,51.69,51.73,52400.0,41.4444,41.4444,41.4123,41.4444,52400.0
2006-03-09 13:40:00,51.71,51.76,51.7,51.73,36300.0,41.4283,41.4684,41.4203,41.4444,36300.0
2006-03-09 13:50:00,51.72,51.72,51.7,51.72,1800.0,41.4363,41.4363,41.4203,41.4363,1800.0
2006-03-09 14:00:00,51.72,51.83,51.72,51.77,11800.0,41.4363,41.5245,41.4363,41.4764,11800.0
2006-03-09 14:10:00,51.78,51.85,51.76,51.83,87900.0,41.4844,41.5405,41.4684,41.5245,87900.0
2006-03-09 14:20:00,51.81,51.82,51.75,51.75,8800.0,41.5085,41.5165,41.4604,41.4604,8800.0
2006-03-09 14:30:00,51.81,51.82,51.72,51.8,2500.0,41.5085,41.5165,41.4363,41.5004,2500.0
2006-03-09 14:40:00,51.78,51.78,51.69,51.73,20100.0,41.4844,41.4844,41.4123,41.4444,20100.0
2006-03-09 14:50:00,51.74,51.75,51.7,51.73,8600.0,41.4524,41.4604,41.4203,41.4444,8600.0
2006-03-09 15:00:00,51.73,51.73,51.65,51.65,29800.0,41.4444,41.4444,41.3803,41.3803,29800.0
2006-03-09 15:10:00,51.61,51.67,51.6,51.67,60300.0,41.3482,41.3963,41.3402,41.3963,60300.0
2006-03-09 15:20:00,51.65,51.68,51.61,51.61,20300.0,41.3803,41.4043,41.3482,41.3482,20300.0
2006-03-09 15:30:00,51.61,51.69,51.6,51.69,62900.0,41.3482,41.4123,41.3402,41.4123,62900.0
2006-03-09 15:40:00,51.67,51.67,51.6,51.67,72000.0,41.3963,41.3963,41.3402,41.3963,72000.0
2006-03-09 15:50:00,51.67,51.67,51.6,51.63,39100.0,41.3963,41.3963,41.3402,41.3642,39100.0
2006-03-09 16:00:00,51.57,51.61,51.57,51.61,1100.0,41.3162,41.3482,41.3162,41.3482,1100.0
2006-03-09 16:10:00,51.61,51.61,51.61,51.61,0.0,41.3482,41.3482,41.3482,41.3482,0.0
2006-03-10 09:30:00,51.6,51.7,51.5,51.6,21600.0,41.3402,41.4203,41.2601,41.3402,21600.0
2006-03-10 09:40:00,51.56,51.66,51.45,51.62,23200.0,41.3082,41.3883,41.22,41.3562,23200.0
2006-03-10 09:50:00,51.7,51.7,51.65,51.68,1000.0,41.4203,41.4203,41.3803,41.4043,1000.0
2006-03-10 10:00:00,51.63,51.64,51.54,51.63,7100.0,41.3642,41.3723,41.2921,41.3642,7100.0
2006-03-10 10:10:00,51.68,51.78,51.68,51.78,67200.0,41.4043,41.4844,41.4043,41.4844,67200.0
2006-03-10 10:20:00,51.75,51.84,51.73,51.8,3500.0,41.4604,41.5325,41.4444,41.5004,3500.0
2006-03-10 10:30:00,51.79,51.82,51.75,51.82,18000.0,41.4924,41.5165,41.4604,41.5165,18000.0
2006-03-10 10:40:00,51.95,51.95,51.89,51.92,2100.0,41.6206,41.6206,41.5725,41.5966,2100.0
2006-03-10 10:50:00,51.89,52.01,51.89,52.01,44400.0,41.5725,41.6687,41.5725,41.6687,44400.0
2006-03-10 11:00:00,51.99,51.99,51.87,51.87,16400.0,41.6527,41.6527,41.5565,41.5565,16400.0
2006-03-10 11:10:00,51.92,51.94,51.88,51.89,48900.0,41.5966,41.6126,41.5645,41.5725,48900.0
2006-03-10 11:20:00,51.9,51.98,51.87,51.98,43400.0,41.5806,41.6446,41.5565,41.6446,43400.0
2006-03-10 11:30:00,51.99,51.99,51.93,51.95,3700.0,41.6527,41.6527,41.6046,41.6206,3700.0
2006-03-10 11:40:00,51.97,52.0,51.95,51.99,24800.0,41.6366,41.6607,41.6206,41.6527,24800.0
2006-03-10 11:50:00,51.97,52.0,51.93,51.99,3700.0,41.6366,41.6607,41.6046,41.6527,3700.0
2006-03-10 12:00:00,51.95,52.05,51.95,52.0,9100.0,41.6206,41.7007,41.6206,41.6607,9100.0
2006-03-10 12:10:00,52.03,52.03,51.94,51.98,36600.0,41.6847,41.6847,41.6126,41.6446,36600.0
2006-03-10 12:20:00,51.91,51.97,51.9,51.97,24900.0,41.5886,41.6366,41.5806,41.6366,24900.0
2006-03-10 12:30:00,51.91,51.95,51.91,51.95,900.0,41.5886,41.6206,41.5886,41.6206,900.0
2006-03-10 12:40:00,52.02,52.03,51.96,51.96,8500.0,41.6767,41.6847,41.6286,41.6286,8500.0
2006-03-10 12:50:00,51.96,51.96,51.91,51.96,2000.0,41.6286,41.6286,41.5886,41.6286,2000.0
2006-03-10 13:00:00,51.96,51.96,51.91,51.95,5300.0,41.6286,41.6286,41.5886,41.6206,5300.0
2006-03-10 13:10:00,51.96,51.96,51.93,51.96,4700.0,41.6286,41.6286,41.6046,41.6286,4700.0
2006-03-10 13:20:00,51.96,52.01,51.92,51.98,2900.0,41.6286,41.6687,41.5966,41.6446,2900.0
2006-03-10 13:30:00,51.93,51.93,51.9,51.9,3700.0,41.6046,41.6046,41.5806,41.5806,3700.0
2006-03-10 13:40:00,51.93,51.95,51.87,51.92,11800.0,41.6046,41.6206,41.5565,41.5966,11800.0
2006-03-10 13:50:00,51.91,51.97,51.91,51.97,800.0,41.5886,41.6366,41.5886,41.6366,800.0
2006-03-10 14:00:00,51.93,51.99,51.91,51.96,12600.0,41.6046,41.6527,41.5886,41.6286,12600.0
2006-03-10 14:10:00,51.96,51.96,51.96,51.96,5300.0,41.6286,41.6286,41.6286,41.6286,5300.0
2006-03-10 14:20:00,52.01,52.02,51.97,51.99,28400.0,41.6687,41.6767,41.6366,41.6527,28400.0
2006-03-10 14:30:00,51.96,51.96,51.9,51.9,1200.0,41.6286,41.6286,41.5806,41.5806,1200.0
2006-03-10 14:40:00,51.96,51.96,51.83,51.83,3500.0,41.6286,41.6286,41.5245,41.5245,3500.0
2006-03-10 14:50:00,51.8,51.89,51.76,51.82,2600.0,41.5004,41.5725,41.4684,41.5165,2600.0
2006-03-10 15:00:00,51.77,51.86,51.76,51.8,8400.0,41.4764,41.5485,41.4684,41.5004,8400.0
2006-03-10 15:10:00,51.79,51.83,51.77,51.81,31100.0,41.4924,41.5245,41.4764,41.5085,31100.0
2006-03-10 15:20:00,51.84,51.9,51.82,51.85,50500.0,41.5325,41.5806,41.5165,41.5405,50500.0
2006-03-10 15:30:00,51.89,51.98,51.88,51.9,11200.0,41.5725,41.6446,41.5645,41.5806,11200.0
2006-03-10 15:40:00,51.87,51.91,51.87,51.91,1400.0,41.5565,41.5886,41.5565,41.5886,1400.0
2006-03-10 15:50:00,51.86,51.97,51.86,51.97,4800.0,41.5485,41.6366,41.5485,41.6366,4800.0
2006-03-10 16:00:00,51.89,52.01,51.89,52.01,800.0,41.5725,41.6687,41.5725,41.6687,800.0
2006-03-10 16:10:00,51.92,51.92,51.92,51.92,96000.0,41.5966,41.5966,41.5966,41.5966,96000.0
2006-03-13 09:30:00,52.12,52.15,52.1,52.15,37100.0,41.7568,41.7808,41.7408,41.7808,37100.0
2006-03-13 09:40:00,52.1,52.17,52.1,52.15,4700.0,41.7408,41.7969,41.7408,41.7808,4700.0
2006-03-13 09:50:00,52.1,52.13,52.09,52.11,7000.0,41.7408,41.7648,41.7328,41.7488,7000.0
2006-03-13 10:00:00,52.09,52.2,52.09,52.2,2000.0,41.7328,41.8209,41.7328,41.8209,2000.0
2006-03-13 10:10:00,52.17,52.2,52.15,52.18,8300.0,41.7969,41.8209,41.7808,41.8049,8300.0
2006-03-13 10:20:00,52.14,52.19,52.12,52.14,3400.0,41.7728,41.8129,41.7568,41.7728,3400.0
2006-03-13 10:30:00,52.11,52.2,52.1,52.16,76200.0,41.7488,41.8209,41.7408,41.7889,76200.0
2006-03-13 10:40:00,52.14,52.14,52.03,52.1,7600.0,41.7728,41.7728,41.6847,41.7408,7600.0
2006-03-13 10:50:00,52.09,52.15,52.09,52.14,4500.0,41.7328,41.7808,41.7328,41.7728,4500.0
2006-03-13 11:00:00,52.13,52.15,52.02,52.02,26300.0,41.7648,41.7808,41.6767,41.6767,26300.0
2006-03-13 11:10:00,52.05,52.06,52.0,52.05,13000.0,41.7007,41.7087,41.6607,41.7007,13000.0
2006-03-13 11:20:00,52.06,52.07,51.99,52.05,27500.0,41.7087,41.7168,41.6527,41.7007,27500.0
2006-03-13 11:30:00,52.06,52.07,52.02,52.05,18500.0,41.7087,41.7168,41.6767,41.7007,18500.0
2006-03-13 11:40:00,52.03,52.05,52.01,52.03,5200.0,41.6847,41.7007,41.6687,41.6847,5200.0
2006-03-13 11:50:00,52.04,52.04,51.99,52.0,9600.0,41.6927,41.6927,41.6527,41.6607,9600.0
2006-03-13 12:00:00,51.99,51.99,51.96,51.99,7900.0,41.6527,41.6527,41.6286,41.6527,7900.0
2006-03-13 12:10:00,51.97,52.02,51.97,52.02,38900.0,41.6366,41.6767,41.6366,41.6767,38900.0
2006-03-13 12:20:00,52.02,52.04,52.02,52.03,10800.0,41.6767,41.6927,41.6767,41.6847,10800.0
2006-03-13 12:30:00,52.02,52.02,51.97,52.02,45100.0,41.6767,41.6767,41.6366,41.6767,45100.0
2006-03-13 12:40:00,52.03,52.03,52.01,52.03,14200.0,41.6847,41.6847,41.6687,41.6847,14200.0
2006-03-13 12:50:00,52.02,52.03,52.0,52.03,33100.0,41.6767,41.6847,41.6607,41.6847,33100.0
2006-03-13 13:00:00,52.03,52.03,51.97,51.98,6200.0,41.6847,41.6847,41.6366,41.6446,6200.0
2006-03-13 13:10:00,51.99,52.0,51.93,51.94,15500.0,41.6527,41.6607,41.6046,41.6126,15500.0
2006-03-13 13:20:00,51.92,51.97,51.92,51.97,7800.0,41.5966,41.6366,41.5966,41.6366,7800.0
2006-03-13 13:30:00,51.97,51.99,51.96,51.96,4400.0,41.6366,41.6527,41.6286,41.6286,4400.0
2006-03-13 13:40:00,51.94,51.96,51.93,51.96,33800.0,41.6126,41.6286,41.6046,41.6286,33800.0
2006-03-13 13:50:00,51.94,51.98,51.92,51.95,38900.0,41.6126,41.6446,41.5966,41.6206,38900.0
2006-03-13 14:00:00,51.96,52.02,51.96,52.02,105500.0,41.6286,41.6767,41.6286,41.6767,105500.0
2006-03-13 14:10:00,52.01,52.05,52.01,52.05,20300.0,41.6687,41.7007,41.6687,41.7007,20300.0
2006-03-13 14:20:00,52.03,52.05,52.03,52.03,10500.0,41.6847,41.7007,41.6847,41.6847,10500.0
2006-03-13 14:30:00,52.01,52.05,52.01,52.03,20100.0,41.6687,41.7007,41.6687,41.6847,20100.0
2006-03-13 14:40:00,52.02,52.03,51.93,51.93,10200.0,41.6767,41.6847,41.6046,41.6046,10200.0
2006-03-13 14:50:00,51.92,51.96,51.91,51.93,8100.0,41.5966,41.6286,41.5886,41.6046,8100.0
2006-03-13 15:00:00,51.93,51.98,51.93,51.95,21000.0,41.6046,41.6446,41.6046,41.6206,21000.0
2006-03-13 15:10:00,51.97,52.0,51.96,52.0,13200.0,41.6366,41.6607,41.6286,41.6607,13200.0
2006-03-13 15:20:00,52.0,52.0,51.88,51.94,13400.0,41.6607,41.6607,41.5645,41.6126,13400.0
2006-03-13 15:30:00,51.94,51.98,51.94,51.96,23800.0,41.6126,41.6446,41.6126,41.6286,23800.0
2006-03-13 15:40:00,51.95,52.0,51.95,51.98,18600.0,41.6206,41.6607,41.6206,41.6446,18600.0
2006-03-13 15:50:00,51.98,52.0,51.91,51.93,43800.0,41.6446,41.6607,41.5886,41.6046,43800.0
2006-03-13 16:00:00,51.93,52.05,51.93,51.93,38700.0,41.6046,41.7007,41.6046,41.6046,38700.0
2006-03-13 16:10:00,51.93,51.93,51.93,51.93,0.0,41.6046,41.6046,41.6046,41.6046,0.0
2006-03-14 09:30:00,52.04,52.04,51.84,51.95,48900.0,41.6927,41.6927,41.5325,41.6206,48900.0
2006-03-14 09:40:00,51.98,52.06,51.95,52.06,10500.0,41.6446,41.7087,41.6206,41.7087,10500.0
2006-03-14 09:50:00,52.12,52.14,52.12,52.14,1900.0,41.7568,41.7728,41.7568,41.7728,1900.0
2006-03-14 10:00:00,52.14,52.16,52.1,52.16,11100.0,41.7728,41.7889,41.7408,41.7889,11100.0
2006-03-14 10:10:00,52.15,52.15,52.11,52.12,1200.0,41.7808,41.7808,41.7488,41.7568,1200.0
2006-03-14 10:20:00,52.11,52.12,52.05,52.05,3600.0,41.7488,41.7568,41.7007,41.7007,3600.0
2006-03-14 10:30:00,52.09,52.09,52.05,52.09,2500.0,41.7328,41.7328,41.7007,41.7328,2500.0
2006-03-14 10:40:00,52.04,52.07,51.99,52.07,7400.0,41.6927,41.7168,41.6527,41.7168,7400.0
2006-03-14 10:50:00,52.06,52.09,52.04,52.09,10300.0,41.7087,41.7328,41.6927,41.7328,10300.0
2006-03-14 11:00:00,52.07,52.11,52.06,52.1,8300.0,41.7168,41.7488,41.7087,41.7408,8300.0
2006-03-14 11:10:00,52.09,52.14,52.08,52.12,11500.0,41.7328,41.7728,41.7248,41.7568,11500.0
2006-03-14 11:20:00,52.13,52.18,52.13,52.16,5300.0,41.7648,41.8049,41.7648,41.7889,5300.0
2006-03-14 11:30:00,52.21,52.25,52.16,52.21,67600.0,41.8289,41.861,41.7889,41.8289,67600.0
2006-03-14 11:40:00,52.23,52.25,52.2,52.21,32400.0,41.8449,41.861,41.8209,41.8289,32400.0
2006-03-14 11:50:00,52.22,52.25,52.19,52.21,52900.0,41.8369,41.861,41.8129,41.8289,52900.0
2006-03-14 12:00:00,52.26,52.26,52.2,52.24,4900.0,41.869,41.869,41.8209,41.853,4900.0
2006-03-14 12:10:00,52.22,52.25,52.21,52.23,7500.0,41.8369,41.861,41.8289,41.8449,7500.0
2006-03-14 12:20:00,52.2,52.21,52.2,52.21,3000.0,41.8209,41.8289,41.8209,41.8289,3000.0
2006-03-14 12:30:00,52.21,52.23,52.18,52.2,17100.0,41.8289,41.8449,41.8049,41.8209,17100.0
2006-03-14 12:40:00,52.22,52.24,52.2,52.23,1000.0,41.8369,41.853,41.8209,41.8449,1000.0
2006-03-14 12:50:00,52.24,52.25,52.2,52.2,5300.0,41.853,41.861,41.8209,41.8209,5300.0
2006-03-14 13:00:00,52.21,52.28,52.2,52.24,19100.0,41.8289,41.885,41.8209,41.853,19100.0
2006-03-14 13:10:00,52.34,52.34,52.28,52.3,8100.0,41.9331,41.9331,41.885,41.901,8100.0
2006-03-14 13:20:00,52.35,52.41,52.35,52.4,17300.0,41.9411,41.9892,41.9411,41.9811,17300.0
2006-03-14 13:30:00,52.4,52.4,52.35,52.37,11500.0,41.9811,41.9811,41.9411,41.9571,11500.0
2006-03-14 13:40:00,52.35,52.4,52.35,52.4,14300.0,41.9411,41.9811,41.9411,41.9811,14300.0
2006-03-14 13:50:00,52.4,52.4,52.34,52.34,29900.0,41.9811,41.9811,41.9331,41.9331,29900.0
2006-03-14 14:00:00,52.37,52.39,52.34,52.36,4800.0,41.9571,41.9731,41.9331,41.9491,4800.0
2006-03-14 14:10:00,52.39,52.41,52.37,52.4,9500.0,41.9731,41.9892,41.9571,41.9811,9500.0
2006-03-14 14:20:00,52.46,52.49,52.43,52.49,4700.0,42.0292,42.0532,42.0052,42.0532,4700.0
2006-03-14 14:30:00,52.51,52.51,52.45,52.46,3800.0,42.0693,42.0693,42.0212,42.0292,3800.0
2006-03-14 14:40:00,52.48,52.49,52.46,52.46,13900.0,42.0452,42.0532,42.0292,42.0292,13900.0
2006-03-14 14:50:00,52.47,52.53,52.47,52.5,5300.0,42.0372,42.0853,42.0372,42.0613,5300.0
2006-03-14 15:00:00,52.5,52.54,52.47,52.52,6700.0,42.0613,42.0933,42.0372,42.0773,6700.0
2006-03-14 15:10:00,52.49,52.54,52.47,52.52,9900.0,42.0532,42.0933,42.0372,42.0773,9900.0
2006-03-14 15:20:00,52.49,52.51,52.44,52.46,29200.0,42.0532,42.0693,42.0132,42.0292,29200.0
2006-03-14 15:30:00,52.47,52.55,52.47,52.55,25500.0,42.0372,42.1013,42.0372,42.1013,25500.0
2006-03-14 15:40:00,52.54,52.55,52.49,52.55,21100.0,42.0933,42.1013,42.0532,42.1013,21100.0
2006-03-14 15:50:00,52.48,52.51,52.46,52.47,114400.0,42.0452,42.0693,42.0292,42.0372,114400.0
2006-03-14 16:00:00,52.5,52.5,52.47,52.5,28700.0,42.0613,42.0613,42.0372,42.0613,28700.0
2006-03-14 16:10:00,52.5,52.5,52.5,52.5,0.0,42.0613,42.0613,42.0613,42.0613,0.0
2006-03-15 09:30:00,52.57,52.59,52.47,52.59,28800.0,42.1173,42.1334,42.0372,42.1334,28800.0
2006-03-15 09:40:00,52.58,52.6,52.47,52.55,9300.0,42.1253,42.1414,42.0372,42.1013,9300.0
2006-03-15 09:50:00,52.48,52.56,52.48,52.56,9600.0,42.0452,42.1093,42.0452,42.1093,9600.0
2006-03-15 10:00:00,52.56,52.6,52.54,52.56,27800.0,42.1093,42.1414,42.0933,42.1093,27800.0
2006-03-15 10:10:00,52.55,52.59,52.51,52.54,3100.0,42.1013,42.1334,42.0693,42.0933,3100.0
2006-03-15 10:20:00,52.58,52.58,52.48,52.54,9100.0,42.1253,42.1253,42.0452,42.0933,9100.0
2006-03-15 10:30:00,52.58,52.58,52.52,52.52,112600.0,42.1253,42.1253,42.0773,42.0773,112600.0
2006-03-15 10:40:00,52.54,52.6,52.49,52.5,28500.0,42.0933,42.1414,42.0532,42.0613,28500.0
2006-03-15 10:50:00,52.48,52.49,52.43,52.47,6700.0,42.0452,42.0532,42.0052,42.0372,6700.0
2006-03-15 11:00:00,52.43,52.5,52.43,52.49,53300.0,42.0052,42.0613,42.0052,42.0532,53300.0
2006-03-15 11:10:00,52.47,52.5,52.43,52.46,4900.0,42.0372,42.0613,42.0052,42.0292,4900.0
2006-03-15 11:20:00,52.46,52.5,52.44,52.5,4900.0,42.0292,42.0613,42.0132,42.0613,4900.0
2006-03-15 11:30:00,52.5,52.5,52.44,52.5,6900.0,42.0613,42.0613,42.0132,42.0613,6900.0
2006-03-15 11:40:00,52.44,52.49,52.4,52.41,7300.0,42.0132,42.0532,41.9811,41.9892,7300.0
2006-03-15 11:50:00,52.39,52.48,52.39,52.42,4100.0,41.9731,42.0452,41.9731,41.9972,4100.0
2006-03-15 12:00:00,52.42,52.47,52.39,52.41,4300.0,41.9972,42.0372,41.9731,41.9892,4300.0
2006-03-15 12:10:00,52.43,52.52,52.43,52.52,5300.0,42.0052,42.0773,42.0052,42.0773,5300.0
2006-03-15 12:20:00,52.48,52.52,52.43,52.45,9400.0,42.0452,42.0773,42.0052,42.0212,9400.0
2006-03-15 12:30:00,52.45,52.5,52.44,52.47,5800.0,42.0212,42.0613,42.0132,42.0372,5800.0
2006-03-15 12:40:00,52.46,52.52,52.46,52.52,5700.0,42.0292,42.0773,42.0292,42.0773,5700.0
2006-03-15 12:50:00,52.52,52.58,52.48,52.58,18000.0,42.0773,42.1253,42.0452,42.1253,18000.0
2006-03-15 13:00:00,52.54,52.55,52.49,52.52,10300.0,42.0933,42.1013,42.0532,42.0773,10300.0
2006-03-15 13:10:00,52.54,52.55,52.48,52.54,9800.0,42.0933,42.1013,42.0452,42.0933,9800.0
2006-03-15 13:20:00,52.49,52.55,52.48,52.5,3800.0,42.0532,42.1013,42.0452,42.0613,3800.0
2006-03-15 13:30:00,52.5,52.5,52.46,52.5,5700.0,42.0613,42.0613,42.0292,42.0613,5700.0
2006-03-15 13:40:00,52.5,52.55,52.48,52.5,11500.0,42.0613,42.1013,42.0452,42.0613,11500.0
2006-03-15 13:50:00,52.55,52.6,52.51,52.51,13900.0,42.1013,42.1414,42.0693,42.0693,13900.0
2006-03-15 14:00:00,52.55,52.6,52.51,52.56,4400.0,42.1013,42.1414,42.0693,42.1093,4400.0
2006-03-15 14:10:00,52.6,52.7,52.6,52.7,18100.0,42.1414,42.2215,42.1414,42.2215,18100.0
2006-03-15 14:20:00,52.7,52.74,52.68,52.71,14500.0,42.2215,42.2535,42.2055,42.2295,14500.0
2006-03-15 14:30:00,52.75,52.75,52.69,52.75,7100.0,42.2615,42.2615,42.2135,42.2615,7100.0
2006-03-15 14:40:00,52.74,52.75,52.67,52.71,4900.0,42.2535,42.2615,42.1975,42.2295,4900.0
2006-03-15 14:50:00,52.65,52.72,52.65,52.69,4800.0,42.1814,42.2375,42.1814,42.2135,4800.0
2006-03-15 15:00:00,52.71,52.72,52.64,52.69,11500.0,42.2295,42.2375,42.1734,42.2135,11500.0
2006-03-15 15:10:00,52.69,52.74,52.64,52.68,25800.0,42.2135,42.2535,42.1734,42.2055,25800.0
2006-03-15 15:20:00,52.68,52.8,52.68,52.73,9500.0,42.2055,42.3016,42.2055,42.2455,9500.0
2006-03-15 15:30:00,52.76,52.84,52.76,52.82,55800.0,42.2696,42.3337,42.2696,42.3176,55800.0
2006-03-15 15:40:00,52.82,52.82,52.7,52.7,94800.0,42.3176,42.3176,42.2215,42.2215,94800.0
2006-03-15 15:50:00,52.7,52.79,52.7,52.72,22800.0,42.2215,42.2936,42.2215,42.2375,22800.0
2006-03-15 16:00:00,52.72,52.79,52.61,52.61,160100.0,42.2375,42.2936,42.1494,42.1494,160100.0
2006-03-15 16:10:00,52.61,52.61,52.61,52.61,0.0,42.1494,42.1494,42.1494,42.1494,0.0
2006-03-16 09:30:00,52.93,52.93,52.84,52.85,30700.0,42.4058,42.4058,42.3337,42.3417,30700.0
2006-03-16 09:40:00,52.89,52.89,52.79,52.89,17200.0,42.3737,42.3737,42.2936,42.3737,17200.0
2006-03-16 09:50:00,52.82,52.89,52.79,52.81,7900.0,42.3176,42.3737,42.2936,42.3096,7900.0
2006-03-16 10:00:00,52.82,52.98,52.82,52.97,4700.0,42.3176,42.4458,42.3176,42.4378,4700.0
2006-03-16 10:10:00,53.0,53.0,52.91,52.99,5600.0,42.4618,42.4618,42.3897,42.4538,5600.0
2006-03-16 10:20:00,52.93,52.93,52.83,52.9,9400.0,42.4058,42.4058,42.3256,42.3817,9400.0
2006-03-16 10:30:00,52.89,52.97,52.88,52.88,142900.0,42.3737,42.4378,42.3657,42.3657,142900.0
2006-03-16 10:40:00,52.9,52.9,52.81,52.84,107700.0,42.3817,42.3817,42.3096,42.3337,107700.0
2006-03-16 10:50:00,52.84,52.88,52.84,52.88,91200.0,42.3337,42.3657,42.3337,42.3657,91200.0
2006-03-16 11:00:00,52.85,52.88,52.85,52.85,40000.0,42.3417,42.3657,42.3417,42.3417,40000.0
2006-03-16 11:10:00,52.88,52.92,52.85,52.92,2500.0,42.3657,42.3977,42.3417,42.3977,2500.0
2006-03-16 11:20:00,52.88,52.92,52.87,52.92,5100.0,42.3657,42.3977,42.3577,42.3977,5100.0
2006-03-16 11:30:00,52.93,52.94,52.86,52.92,10100.0,42.4058,42.4138,42.3497,42.3977,10100.0
2006-03-16 11:40:00,52.88,52.93,52.88,52.92,4000.0,42.3657,42.4058,42.3657,42.3977,4000.0
2006-03-16 11:50:00,52.92,52.92,52.9,52.9,4400.0,42.3977,42.3977,42.3817,42.3817,4400.0
2006-03-16 12:00:00,52.91,52.92,52.86,52.92,33200.0,42.3897,42.3977,42.3497,42.3977,33200.0
2006-03-16 12:10:00,52.94,52.96,52.89,52.89,2100.0,42.4138,42.4298,42.3737,42.3737,2100.0
2006-03-16 12:20:00,52.88,53.0,52.88,53.0,7100.0,42.3657,42.4618,42.3657,42.4618,7100.0
2006-03-16 12:30:00,52.99,53.01,52.99,52.99,162400.0,42.4538,42.4699,42.4538,42.4538,162400.0
2006-03-16 12:40:00,53.01,53.01,52.97,52.97,8500.0,42.4699,42.4699,42.4378,42.4378,8500.0
2006-03-16 12:50:00,52.97,53.0,52.95,52.97,8900.0,42.4378,42.4618,42.4218,42.4378,8900.0
2006-03-16 13:00:00,52.96,52.96,52.93,52.93,1500.0,42.4298,42.4298,42.4058,42.4058,1500.0
2006-03-16 13:10:00,52.92,52.92,52.85,52.88,4600.0,42.3977,42.3977,42.3417,42.3657,4600.0
2006-03-16 13:20:00,52.89,52.92,52.86,52.89,6000.0,42.3737,42.3977,42.3497,42.3737,6000.0
2006-03-16 13:30:00,52.88,52.92,52.88,52.92,23300.0,42.3657,42.3977,42.3657,42.3977,23300.0
2006-03-16 13:40:00,52.94,52.94,52.88,52.93,2500.0,42.4138,42.4138,42.3657,42.4058,2500.0
2006-03-16 13:50:00,52.83,52.87,52.82,52.82,4400.0,42.3256,42.3577,42.3176,42.3176,4400.0
2006-03-16 14:00:00,52.85,52.91,52.8,52.91,6900.0,42.3417,42.3897,42.3016,42.3897,6900.0
2006-03-16 14:10:00,52.91,52.92,52.88,52.91,9700.0,42.3897,42.3977,42.3657,42.3897,9700.0
2006-03-16 14:20:00,52.85,52.91,52.84,52.84,8400.0,42.3417,42.3897,42.3337,42.3337,8400.0
2006-03-16 14:30:00,52.91,53.85,52.79,52.79,34100.0,42.3897,43.1428,42.2936,42.2936,34100.0
2006-03-16 14:40:00,52.8,52.84,52.72,52.72,2000.0,42.3016,42.3337,42.2375,42.2375,2000.0
2006-03-16 14:50:00,52.73,52.78,52.7,52.77,6100.0,42.2455,42.2856,42.2215,42.2776,6100.0
2006-03-16 15:00:00,52.79,52.83,52.77,52.82,7900.0,42.2936,42.3256,42.2776,42.3176,7900.0
2006-03-16 15:10:00,52.82,52.85,52.77,52.77,3100.0,42.3176,42.3417,42.2776,42.2776,3100.0
2006-03-16 15:20:00,52.77,52.81,52.74,52.78,3500.0,42.2776,42.3096,42.2535,42.2856,3500.0
2006-03-16 15:30:00,52.8,52.83,52.78,52.78,30000.0,42.3016,42.3256,42.2856,42.2856,30000.0
2006-03-16 15:40:00,52.8,52.81,52.75,52.8,14000.0,42.3016,42.3096,42.2615,42.3016,14000.0
2006-03-16 15:50:00,52.81,52.81,52.77,52.77,35600.0,42.3096,42.3096,42.2776,42.2776,35600.0
2006-03-16 16:00:00,52.79,52.79,52.77,52.77,11700.0,42.2936,42.2936,42.2776,42.2776,11700.0
2006-03-16 16:10:00,52.71,52.81,52.71,52.81,96400.0,42.2295,42.3096,42.2295,42.3096,96400.0
2006-03-17 09:30:00,52.77,52.91,52.74,52.78,89000.0,42.2776,42.3897,42.2535,42.2856,89000.0
2006-03-17 09:40:00,52.75,52.82,52.74,52.74,3100.0,42.2615,42.3176,42.2535,42.2535,3100.0
2006-03-17 09:50:00,52.79,52.83,52.72,52.83,1800.0,42.2936,42.3256,42.2375,42.3256,1800.0
2006-03-17 10:00:00,52.83,52.86,52.8,52.8,10800.0,42.3256,42.3497,42.3016,42.3016,10800.0
2006-03-17 10:10:00,52.81,52.88,52.81,52.83,17200.0,42.3096,42.3657,42.3096,42.3256,17200.0
2006-03-17 10:20:00,52.82,52.88,52.82,52.84,5200.0,42.3176,42.3657,42.3176,42.3337,5200.0
2006-03-17 10:30:00,52.85,52.85,52.76,52.79,11400.0,42.3417,42.3417,42.2696,42.2936,11400.0
2006-03-17 10:40:00,52.8,52.81,52.74,52.75,16400.0,42.3016,42.3096,42.2535,42.2615,16400.0
2006-03-17 10:50:00,52.77,52.78,52.73,52.77,71000.0,42.2776,42.2856,42.2455,42.2776,71000.0
2006-03-17 11:00:00,52.77,52.83,52.77,52.83,226300.0,42.2776,42.3256,42.2776,42.3256,226300.0
2006-03-17 11:10:00,52.82,52.83,52.8,52.8,6300.0,42.3176,42.3256,42.3016,42.3016,6300.0
2006-03-17 11:20:00,52.8,52.81,52.78,52.8,13800.0,42.3016,42.3096,42.2856,42.3016,13800.0
2006-03-17 11:30:00,52.8,52.81,52.8,52.81,1600.0,42.3016,42.3096,42.3016,42.3096,1600.0
2006-03-17 11:40:00,52.8,52.85,52.8,52.84,162300.0,42.3016,42.3417,42.3016,42.3337,162300.0
2006-03-17 11:50:00,52.79,52.86,52.79,52.86,2600.0,42.2936,42.3497,42.2936,42.3497,2600.0
2006-03-17 12:00:00,52.79,52.87,52.79,52.87,60400.0,42.2936,42.3577,42.2936,42.3577,60400.0
2006-03-17 12:10:00,52.87,52.91,52.81,52.91,130600.0,42.3577,42.3897,42.3096,42.3897,130600.0
2006-03-17 12:20:00,52.93,52.94,52.85,52.91,10300.0,42.4058,42.4138,42.3417,42.3897,10300.0
2006-03-17 12:30:00,52.93,52.99,52.91,52.91,1700.0,42.4058,42.4538,42.3897,42.3897,1700.0
2006-03-17 12:40:00,52.92,52.97,52.92,52.92,1100.0,42.3977,42.4378,42.3977,42.3977,1100.0
2006-03-17 12:50:00,52.94,52.95,52.88,52.95,11200.0,42.4138,42.4218,42.3657,42.4218,11200.0
2006-03-17 13:00:00,52.9,52.95,52.89,52.95,12500.0,42.3817,42.4218,42.3737,42.4218,12500.0
2006-03-17 13:10:00,52.95,52.96,52.89,52.89,23900.0,42.4218,42.4298,42.3737,42.3737,23900.0
2006-03-17 13:20:00,52.9,52.95,52.82,52.89,4700.0,42.3817,42.4218,42.3176,42.3737,4700.0
2006-03-17 13:30:00,52.89,52.89,52.78,52.85,3000.0,42.3737,42.3737,42.2856,42.3417,3000.0
2006-03-17 13:40:00,52.8,52.87,52.8,52.87,2600.0,42.3016,42.3577,42.3016,42.3577,2600.0
2006-03-17 13:50:00,52.83,52.88,52.82,52.85,3200.0,42.3256,42.3657,42.3176,42.3417,3200.0
2006-03-17 14:00:00,52.83,52.91,52.83,52.91,6200.0,42.3256,42.3897,42.3256,42.3897,6200.0
2006-03-17 14:10:00,52.88,52.88,52.86,52.86,2200.0,42.3657,42.3657,42.3497,42.3497,2200.0
2006-03-17 14:20:00,52.81,52.88,52.8,52.88,6500.0,42.3096,42.3657,42.3016,42.3657,6500.0
2006-03-17 14:30:00,52.89,52.9,52.83,52.88,7200.0,42.3737,42.3817,42.3256,42.3657,7200.0
2006-03-17 14:40:00,52.88,52.92,52.83,52.88,11900.0,42.3657,42.3977,42.3256,42.3657,11900.0
2006-03-17 14:50:00,52.83,52.89,52.78,52.89,8600.0,42.3256,42.3737,42.2856,42.3737,8600.0
2006-03-17 15:00:00,52.88,52.89,52.81,52.87,3100.0,42.3657,42.3737,42.3096,42.3577,3100.0
2006-03-17 15:10:00,52.87,52.9,52.83,52.86,5500.0,42.3577,42.3817,42.3256,42.3497,5500.0
2006-03-17 15:20:00,52.85,52.86,52.76,52.86,13600.0,42.3417,42.3497,42.2696,42.3497,13600.0
2006-03-17 15:30:00,52.85,52.88,52.8,52.88,8500.0,42.3417,42.3657,42.3016,42.3657,8500.0
2006-03-17 15:40:00,52.89,52.91,52.83,52.88,4400.0,42.3737,42.3897,42.3256,42.3657,4400.0
2006-03-17 15:50:00,52.87,52.88,52.83,52.83,9300.0,42.3577,42.3657,42.3256,42.3256,9300.0
2006-03-17 16:00:00,52.91,52.91,52.91,52.91,6600.0,42.3897,42.3897,42.3897,42.3897,6600.0
2006-03-17 16:10:00,52.91,52.91,52.91,52.91,0.0,42.3897,42.3897,42.3897,42.3897,0.0
2006-03-20 09:30:00,52.99,53.04,52.98,53.04,133800.0,42.4538,42.4939,42.4458,42.4939,133800.0
2006-03-20 09:40:00,53.02,53.1,53.02,53.04,58100.0,42.4779,42.542,42.4779,42.4939,58100.0
2006-03-20 09:50:00,53.04,53.07,53.0,53.0,9100.0,42.4939,42.5179,42.4618,42.4618,9100.0
2006-03-20 10:00:00,53.0,53.04,52.96,52.96,50600.0,42.4618,42.4939,42.4298,42.4298,50600.0
2006-03-20 10:10:00,52.97,52.99,52.93,52.99,7500.0,42.4378,42.4538,42.4058,42.4538,7500.0
2006-03-20 10:20:00,53.0,53.03,52.95,53.0,62800.0,42.4618,42.4859,42.4218,42.4618,62800.0
2006-03-20 10:30:00,52.95,52.96,52.89,52.95,51800.0,42.4218,42.4298,42.3737,42.4218,51800.0
2006-03-20 10:40:00,52.91,52.96,52.84,52.84,8600.0,42.3897,42.4298,42.3337,42.3337,8600.0
2006-03-20 10:50:00,52.86,52.9,52.84,52.87,11700.0,42.3497,42.3817,42.3337,42.3577,11700.0
2006-03-20 11:00:00,52.91,52.93,52.88,52.9,52400.0,42.3897,42.4058,42.3657,42.3817,52400.0
2006-03-20 11:10:00,52.92,52.93,52.87,52.88,12400.0,42.3977,42.4058,42.3577,42.3657,12400.0
2006-03-20 11:20:00,52.89,52.9,52.85,52.9,57200.0,42.3737,42.3817,42.3417,42.3817,57200.0
2006-03-20 11:30:00,52.87,52.89,52.85,52.89,4500.0,42.3577,42.3737,42.3417,42.3737,4500.0
2006-03-20 11:40:00,52.91,52.95,52.89,52.95,9700.0,42.3897,42.4218,42.3737,42.4218,9700.0
2006-03-20 11:50:00,52.94,52.98,52.94,52.98,51300.0,42.4138,42.4458,42.4138,42.4458,51300.0
2006-03-20 12:00:00,52.99,53.0,52.95,52.97,7900.0,42.4538,42.4618,42.4218,42.4378,7900.0
2006-03-20 12:10:00,52.97,52.97,52.91,52.95,8300.0,42.4378,42.4378,42.3897,42.4218,8300.0
2006-03-20 12:20:00,52.95,52.97,52.9,52.94,68300.0,42.4218,42.4378,42.3817,42.4138,68300.0
2006-03-20 12:30:00,52.9,52.99,52.9,52.93,6200.0,42.3817,42.4538,42.3817,42.4058,6200.0
2006-03-20 12:40:00,52.98,53.04,52.93,53.03,1900.0,42.4458,42.4939,42.4058,42.4859,1900.0
2006-03-20 12:50:00,52.98,53.03,52.97,53.03,7100.0,42.4458,42.4859,42.4378,42.4859,7100.0
2006-03-20 13:00:00,53.03,53.03,52.97,53.0,48700.0,42.4859,42.4859,42.4378,42.4618,48700.0
2006-03-20 13:10:00,53.0,53.02,52.97,53.02,64200.0,42.4618,42.4779,42.4378,42.4779,64200.0
2006-03-20 13:20:00,52.98,53.02,52.97,52.97,7200.0,42.4458,42.4779,42.4378,42.4378,7200.0
2006-03-20 13:30:00,52.99,53.02,52.88,52.94,8500.0,42.4538,42.4779,42.3657,42.4138,8500.0
2006-03-20 13:40:00,52.91,52.93,52.88,52.92,10700.0,42.3897,42.4058,42.3657,42.3977,10700.0
2006-03-20 13:50:00,52.9,52.93,52.88,52.88,50600.0,42.3817,42.4058,42.3657,42.3657,50600.0
2006-03-20 14:00:00,52.95,52.99,52.92,52.95,14400.0,42.4218,42.4538,42.3977,42.4218,14400.0
2006-03-20 14:10:00,52.97,52.97,52.88,52.94,25500.0,42.4378,42.4378,42.3657,42.4138,25500.0
2006-03-20 14:20:00,52.95,52.95,52.9,52.95,17600.0,42.4218,42.4218,42.3817,42.4218,17600.0
2006-03-20 14:30:00,52.87,52.93,52.86,52.91,12000.0,42.3577,42.4058,42.3497,42.3897,12000.0
2006-03-20 14:40:00,52.89,52.93,52.89,52.93,1500.0,42.3737,42.4058,42.3737,42.4058,1500.0
2006-03-20 14:50:00,52.9,52.94,52.9,52.92,6100.0,42.3817,42.4138,42.3817,42.3977,6100.0
2006-03-20 15:00:00,52.94,52.96,52.88,52.96,6200.0,42.4138,42.4298,42.3657,42.4298,6200.0
2006-03-20 15:10:00,52.96,52.96,52.88,52.88,3400.0,42.4298,42.4298,42.3657,42.3657,3400.0
2006-03-20 15:20:00,52.92,52.94,52.9,52.92,8300.0,42.3977,42.4138,42.3817,42.3977,8300.0
2006-03-20 15:30:00,52.9,52.92,52.89,52.9,2000.0,42.3817,42.3977,42.3737,42.3817,2000.0
2006-03-20 15:40:00,52.92,52.99,52.92,52.97,2900.0,42.3977,42.4538,42.3977,42.4378,2900.0
2006-03-20 15:50:00,52.95,52.97,52.93,52.95,5300.0,42.4218,42.4378,42.4058,42.4218,5300.0
2006-03-20 16:00:00,52.94,52.94,52.94,52.94,500.0,42.4138,42.4138,42.4138,42.4138,500.0
2006-03-20 16:10:00,52.93,52.93,52.93,52.93,700.0,42.4058,42.4058,42.4058,42.4058,700.0
2006-03-21 09:30:00,52.97,53.03,52.8,52.86,45000.0,42.4378,42.4859,42.3016,42.3497,45000.0
2006-03-21 09:40:00,52.84,52.85,52.75,52.83,6600.0,42.3337,42.3417,42.2615,42.3256,6600.0
2006-03-21 09:50:00,52.86,52.89,52.83,52.89,7000.0,42.3497,42.3737,42.3256,42.3737,7000.0
2006-03-21 10:00:00,52.89,52.89,52.85,52.86,5100.0,42.3737,42.3737,42.3417,42.3497,5100.0
2006-03-21 10:10:00,52.85,52.85,52.72,52.77,14200.0,42.3417,42.3417,42.2375,42.2776,14200.0
2006-03-21 10:20:00,52.78,52.81,52.73,52.8,13300.0,42.2856,42.3096,42.2455,42.3016,13300.0
2006-03-21 10:30:00,52.87,52.87,52.82,52.86,3300.0,42.3577,42.3577,42.3176,42.3497,3300.0
2006-03-21 10:40:00,52.89,52.89,52.84,52.86,1300.0,42.3737,42.3737,42.3337,42.3497,1300.0
2006-03-21 10:50:00,52.87,52.87,52.82,52.82,1100.0,42.3577,42.3577,42.3176,42.3176,1100.0
2006-03-21 11:00:00,52.82,52.89,52.8,52.87,4100.0,42.3176,42.3737,42.3016,42.3577,4100.0
2006-03-21 11:10:00,52.87,52.87,52.81,52.87,17900.0,42.3577,42.3577,42.3096,42.3577,17900.0
2006-03-21 11:20:00,52.87,52.97,52.83,52.94,17700.0,42.3577,42.4378,42.3256,42.4138,17700.0
2006-03-21 11:30:00,52.99,53.15,52.93,53.15,11900.0,42.4538,42.582,42.4058,42.582,11900.0
2006-03-21 11:40:00,53.13,53.2,53.13,53.18,7000.0,42.566,42.6221,42.566,42.606,7000.0
2006-03-21 11:50:00,53.18,53.18,53.14,53.16,3100.0,42.606,42.606,42.574,42.59,3100.0
2006-03-21 12:00:00,53.13,53.17,53.13,53.17,4700.0,42.566,42.598,42.566,42.598,4700.0
2006-03-21 12:10:00,53.17,53.18,53.12,53.18,2000.0,42.598,42.606,42.558,42.606,2000.0
2006-03-21 12:20:00,53.15,53.18,53.11,53.14,6300.0,42.582,42.606,42.55,42.574,6300.0
2006-03-21 12:30:00,53.16,53.16,53.11,53.15,5200.0,42.59,42.59,42.55,42.582,5200.0
2006-03-21 12:40:00,53.16,53.18,53.11,53.18,7300.0,42.59,42.606,42.55,42.606,7300.0
2006-03-21 12:50:00,53.17,53.2,53.11,53.11,6300.0,42.598,42.6221,42.55,42.55,6300.0
2006-03-21 13:00:00,53.12,53.12,53.06,53.11,10700.0,42.558,42.558,42.5099,42.55,10700.0
2006-03-21 13:10:00,53.13,53.13,53.07,53.08,20100.0,42.566,42.566,42.5179,42.5259,20100.0
2006-03-21 13:20:00,53.12,53.13,53.03,53.09,7200.0,42.558,42.566,42.4859,42.5339,7200.0
2006-03-21 13:30:00,53.09,53.12,53.04,53.08,2100.0,42.5339,42.558,42.4939,42.5259,2100.0
2006-03-21 13:40:00,53.08,53.08,52.93,52.97,7100.0,42.5259,42.5259,42.4058,42.4378,7100.0
2006-03-21 13:50:00,52.92,52.94,52.89,52.9,6800.0,42.3977,42.4138,42.3737,42.3817,6800.0
2006-03-21 14:00:00,52.91,52.97,52.86,52.86,19800.0,42.3897,42.4378,42.3497,42.3497,19800.0
2006-03-21 14:10:00,52.86,52.89,52.75,52.8,7000.0,42.3497,42.3737,42.2615,42.3016,7000.0
2006-03-21 14:20:00,52.81,52.86,52.69,52.76,21200.0,42.3096,42.3497,42.2135,42.2696,21200.0
2006-03-21 14:30:00,52.72,52.75,52.62,52.73,54700.0,42.2375,42.2615,42.1574,42.2455,54700.0
2006-03-21 14:40:00,52.77,52.77,52.69,52.73,52400.0,42.2776,42.2776,42.2135,42.2455,52400.0
2006-03-21 14:50:00,52.7,52.72,52.62,52.67,253400.0,42.2215,42.2375,42.1574,42.1975,253400.0
2006-03-21 15:00:00,52.64,52.65,52.56,52.62,9700.0,42.1734,42.1814,42.1093,42.1574,9700.0
2006-03-21 15:10:00,52.6,52.65,52.57,52.65,256900.0,42.1414,42.1814,42.1173,42.1814,256900.0
2006-03-21 15:20:00,52.59,52.65,52.55,52.59,4000.0,42.1334,42.1814,42.1013,42.1334,4000.0
2006-03-21 15:30:00,52.59,52.64,52.53,52.58,107900.0,42.1334,42.1734,42.0853,42.1253,107900.0
2006-03-21 15:40:00,52.6,52.61,52.52,52.61,61200.0,42.1414,42.1494,42.0773,42.1494,61200.0
2006-03-21 15:50:00,52.64,52.64,52.56,52.57,14100.0,42.1734,42.1734,42.1093,42.1173,14100.0
2006-03-21 16:00:00,52.52,52.64,52.52,52.58,10400.0,42.0773,42.1734,42.0773,42.1253,10400.0
2006-03-21 16:10:00,52.52,52.52,52.52,52.52,14600.0,42.0773,42.0773,42.0773,42.0773,14600.0
2006-03-22 09:30:00,52.55,52.66,52.48,52.5,32300.0,42.1013,42.1894,42.0452,42.0613,32300.0
2006-03-22 09:40:00,52.58,52.63,52.51,52.58,12100.0,42.1253,42.1654,42.0693,42.1253,12100.0
2006-03-22 09:50:00,52.57,52.57,52.52,52.55,23200.0,42.1173,42.1173,42.0773,42.1013,23200.0
2006-03-22 10:00:00,52.58,52.64,52.54,52.6,8100.0,42.1253,42.1734,42.0933,42.1414,8100.0
2006-03-22 10:10:00,52.61,52.66,52.59,52.66,6900.0,42.1494,42.1894,42.1334,42.1894,6900.0
2006-03-22 10:20:00,52.67,52.7,52.64,52.65,5300.0,42.1975,42.2215,42.1734,42.1814,5300.0
2006-03-22 10:30:00,52.65,52.7,52.58,52.58,9800.0,42.1814,42.2215,42.1253,42.1253,9800.0
2006-03-22 10:40:00,52.63,52.65,52.57,52.64,14300.0,42.1654,42.1814,42.1173,42.1734,14300.0
2006-03-22 10:50:00,52.63,52.64,52.51,52.51,20100.0,42.1654,42.1734,42.0693,42.0693,20100.0
2006-03-22 11:00:00,52.56,52.66,52.56,52.66,2500.0,42.1093,42.1894,42.1093,42.1894,2500.0
2006-03-22 11:10:00,52.63,52.64,52.55,52.62,2100.0,42.1654,42.1734,42.1013,42.1574,2100.0
2006-03-22 11:20:00,52.62,52.68,52.61,52.62,2600.0,42.1574,42.2055,42.1494,42.1574,2600.0
2006-03-22 11:30:00,52.63,52.67,52.58,52.67,3800.0,42.1654,42.1975,42.1253,42.1975,3800.0
2006-03-22 11:40:00,52.67,52.73,52.62,52.7,6700.0,42.1975,42.2455,42.1574,42.2215,6700.0
2006-03-22 11:50:00,52.73,52.73,52.7,52.71,3000.0,42.2455,42.2455,42.2215,42.2295,3000.0
2006-03-22 12:00:00,52.75,52.78,52.74,52.77,9200.0,42.2615,42.2856,42.2535,42.2776,9200.0
2006-03-22 12:10:00,52.78,52.79,52.74,52.77,1900.0,42.2856,42.2936,42.2535,42.2776,1900.0
2006-03-22 12:20:00,52.76,52.76,52.7,52.76,4100.0,42.2696,42.2696,42.2215,42.2696,4100.0
2006-03-22 12:30:00,52.74,52.74,52.68,52.68,2000.0,42.2535,42.2535,42.2055,42.2055,2000.0
2006-03-22 12:40:00,52.71,52.71,52.68,52.68,4200.0,42.2295,42.2295,42.2055,42.2055,4200.0
2006-03-22 12:50:00,52.71,52.74,52.68,52.74,5100.0,42.2295,42.2535,42.2055,42.2535,5100.0
2006-03-22 13:00:00,52.72,52.8,52.7,52.78,3200.0,42.2375,42.3016,42.2215,42.2856,3200.0
2006-03-22 13:10:00,52.75,52.8,52.75,52.8,5700.0,42.2615,42.3016,42.2615,42.3016,5700.0
2006-03-22 13:20:00,52.8,52.81,52.75,52.81,7600.0,42.3016,42.3096,42.2615,42.3096,7600.0
2006-03-22 13:30:00,52.79,52.83,52.74,52.8,6000.0,42.2936,42.3256,42.2535,42.3016,6000.0
2006-03-22 13:40:00,52.74,52.79,52.74,52.77,3500.0,42.2535,42.2936,42.2535,42.2776,3500.0
2006-03-22 13:50:00,52.77,52.8,52.77,52.77,33700.0,42.2776,42.3016,42.2776,42.2776,33700.0
2006-03-22 14:00:00,52.8,52.81,52.75,52.78,22700.0,42.3016,42.3096,42.2615,42.2856,22700.0
2006-03-22 14:10:00,52.78,52.78,52.7,52.7,3800.0,42.2856,42.2856,42.2215,42.2215,3800.0
2006-03-22 14:20:00,52.73,52.74,52.66,52.66,4300.0,42.2455,42.2535,42.1894,42.1894,4300.0
2006-03-22 14:30:00,52.66,52.69,52.65,52.66,7500.0,42.1894,42.2135,42.1814,42.1894,7500.0
2006-03-22 14:40:00,52.69,52.72,52.67,52.7,5500.0,42.2135,42.2375,42.1975,42.2215,5500.0
2006-03-22 14:50:00,52.73,52.78,52.73,52.74,61600.0,42.2455,42.2856,42.2455,42.2535,61600.0
2006-03-22 15:00:00,52.74,52.76,52.69,52.72,15400.0,42.2535,42.2696,42.2135,42.2375,15400.0
2006-03-22 15:10:00,52.71,52.75,52.68,52.71,14200.0,42.2295,42.2615,42.2055,42.2295,14200.0
2006-03-22 15:20:00,52.74,52.78,52.71,52.78,4800.0,42.2535,42.2856,42.2295,42.2856,4800.0
2006-03-22 15:30:00,52.74,52.85,52.74,52.82,10300.0,42.2535,42.3417,42.2535,42.3176,10300.0
2006-03-22 15:40:00,52.84,52.9,52.81,52.88,6900.0,42.3337,42.3817,42.3096,42.3657,6900.0
2006-03-22 15:50:00,52.89,52.91,52.84,52.87,22600.0,42.3737,42.3897,42.3337,42.3577,22600.0
2006-03-22 16:00:00,52.89,52.89,52.89,52.89,18500.0,42.3737,42.3737,42.3737,42.3737,18500.0
2006-03-22 16:10:00,52.89,52.89,52.89,52.89,0.0,42.3737,42.3737,42.3737,42.3737,0.0
2006-03-23 09:30:00,52.87,52.87,52.7,52.8,28300.0,42.3577,42.3577,42.2215,42.3016,28300.0
2006-03-23 09:40:00,52.79,52.83,52.77,52.83,14200.0,42.2936,42.3256,42.2776,42.3256,14200.0
2006-03-23 09:50:00,52.79,52.83,52.79,52.8,5300.0,42.2936,42.3256,42.2936,42.3016,5300.0
2006-03-23 10:00:00,52.8,52.83,52.71,52.77,19200.0,42.3016,42.3256,42.2295,42.2776,19200.0
2006-03-23 10:10:00,52.79,52.79,52.65,52.73,8500.0,42.2936,42.2936,42.1814,42.2455,8500.0
2006-03-23 10:20:00,52.74,52.75,52.66,52.72,9800.0,42.2535,42.2615,42.1894,42.2375,9800.0
2006-03-23 10:30:00,52.71,52.71,52.52,52.52,15000.0,42.2295,42.2295,42.0773,42.0773,15000.0
2006-03-23 10:40:00,52.57,52.6,52.52,52.6,12400.0,42.1173,42.1414,42.0773,42.1414,12400.0
2006-03-23 10:50:00,52.6,52.61,52.55,52.6,2500.0,42.1414,42.1494,42.1013,42.1414,2500.0
2006-03-23 11:00:00,52.59,52.59,52.55,52.59,7400.0,42.1334,42.1334,42.1013,42.1334,7400.0
2006-03-23 11:10:00,52.67,52.69,52.64,52.67,8700.0,42.1975,42.2135,42.1734,42.1975,8700.0
2006-03-23 11:20:00,52.67,52.68,52.65,52.68,16600.0,42.1975,42.2055,42.1814,42.2055,16600.0
2006-03-23 11:30:00,52.68,52.68,52.61,52.68,17000.0,42.2055,42.2055,42.1494,42.2055,17000.0
2006-03-23 11:40:00,52.68,52.68,52.62,52.62,9200.0,42.2055,42.2055,42.1574,42.1574,9200.0
2006-03-23 11:50:00,52.62,52.67,52.62,52.67,44400.0,42.1574,42.1975,42.1574,42.1975,44400.0
2006-03-23 12:00:00,52.68,52.68,52.59,52.59,24100.0,42.2055,42.2055,42.1334,42.1334,24100.0
2006-03-23 12:10:00,52.59,52.65,52.59,52.65,2400.0,42.1334,42.1814,42.1334,42.1814,2400.0
2006-03-23 12:20:00,52.64,52.66,52.59,52.66,3600.0,42.1734,42.1894,42.1334,42.1894,3600.0
2006-03-23 12:30:00,52.68,52.7,52.65,52.7,21000.0,42.2055,42.2215,42.1814,42.2215,21000.0
2006-03-23 12:40:00,52.7,52.75,52.65,52.7,12000.0,42.2215,42.2615,42.1814,42.2215,12000.0
2006-03-23 12:50:00,52.73,52.76,52.71,52.71,14200.0,42.2455,42.2696,42.2295,42.2295,14200.0
2006-03-23 13:00:00,52.69,52.74,52.69,52.74,300.0,42.2135,42.2535,42.2135,42.2535,300.0
2006-03-23 13:10:00,52.74,52.74,52.65,52.65,23600.0,42.2535,42.2535,42.1814,42.1814,23600.0
2006-03-23 13:20:00,52.7,52.72,52.7,52.71,23900.0,42.2215,42.2375,42.2215,42.2295,23900.0
2006-03-23 13:30:00,52.68,52.68,52.66,52.66,1400.0,42.2055,42.2055,42.1894,42.1894,1400.0
2006-03-23 13:40:00,52.68,52.7,52.64,52.69,14600.0,42.2055,42.2215,42.1734,42.2135,14600.0
2006-03-23 13:50:00,52.67,52.71,52.65,52.71,3500.0,42.1975,42.2295,42.1814,42.2295,3500.0
2006-03-23 14:00:00,52.73,52.77,52.64,52.64,14200.0,42.2455,42.2776,42.1734,42.1734,14200.0
2006-03-23 14:10:00,52.64,52.67,52.62,52.66,36200.0,42.1734,42.1975,42.1574,42.1894,36200.0
2006-03-23 14:20:00,52.65,52.71,52.64,52.65,25200.0,42.1814,42.2295,42.1734,42.1814,25200.0
2006-03-23 14:30:00,52.68,52.68,52.63,52.63,20700.0,42.2055,42.2055,42.1654,42.1654,20700.0
2006-03-23 14:40:00,52.64,52.67,52.64,52.67,10000.0,42.1734,42.1975,42.1734,42.1975,10000.0
2006-03-23 14:50:00,52.65,52.67,52.55,52.62,26900.0,42.1814,42.1975,42.1013,42.1574,26900.0
2006-03-23 15:00:00,52.63,52.69,52.58,52.69,6800.0,42.1654,42.2135,42.1253,42.2135,6800.0
2006-03-23 15:10:00,52.68,52.71,52.65,52.66,27700.0,42.2055,42.2295,42.1814,42.1894,27700.0
2006-03-23 15:20:00,52.7,52.7,52.65,52.7,5500.0,42.2215,42.2215,42.1814,42.2215,5500.0
2006-03-23 15:30:00,52.7,52.74,52.66,52.72,30700.0,42.2215,42.2535,42.1894,42.2375,30700.0
2006-03-23 15:40:00,52.72,52.72,52.66,52.7,22500.0,42.2375,42.2375,42.1894,42.2215,22500.0
2006-03-23 15:50:00,52.68,52.74,52.65,52.66,13200.0,42.2055,42.2535,42.1814,42.1894,13200.0
2006-03-23 16:00:00,52.7,52.77,52.7,52.77,8600.0,42.2215,42.2776,42.2215,42.2776,8600.0
2006-03-23 16:10:00,52.7,52.7,52.7,52.7,5500.0,42.2215,42.2215,42.2215,42.2215,5500.0
2006-03-24 09:30:00,52.65,52.66,52.55,52.55,5500.0,42.2744,42.2824,42.1941,42.1941,5500.0
2006-03-24 09:40:00,52.56,52.65,52.54,52.55,30500.0,42.2021,42.2744,42.1861,42.1941,30500.0
2006-03-24 09:50:00,52.56,52.56,52.47,52.56,78600.0,42.2021,42.2021,42.1299,42.2021,78600.0
2006-03-24 10:00:00,52.54,52.65,52.51,52.59,9800.0,42.1861,42.2744,42.162,42.2262,9800.0
2006-03-24 10:10:00,52.66,52.68,52.66,52.66,6200.0,42.2824,42.2985,42.2824,42.2824,6200.0
2006-03-24 10:20:00,52.65,52.74,52.62,52.74,95900.0,42.2744,42.3467,42.2503,42.3467,95900.0
2006-03-24 10:30:00,52.74,52.78,52.71,52.71,10000.0,42.3467,42.3788,42.3226,42.3226,10000.0
2006-03-24 10:40:00,52.76,52.78,52.75,52.75,3600.0,42.3627,42.3788,42.3547,42.3547,3600.0
2006-03-24 10:50:00,52.74,52.74,52.72,52.74,20600.0,42.3467,42.3467,42.3306,42.3467,20600.0
2006-03-24 11:00:00,52.77,52.82,52.73,52.74,3500.0,42.3708,42.4109,42.3386,42.3467,3500.0
2006-03-24 11:10:00,52.77,52.77,52.7,52.77,5400.0,42.3708,42.3708,42.3146,42.3708,5400.0
2006-03-24 11:20:00,52.71,52.77,52.7,52.77,2400.0,42.3226,42.3708,42.3146,42.3708,2400.0
2006-03-24 11:30:00,52.76,52.76,52.7,52.7,12000.0,42.3627,42.3627,42.3146,42.3146,12000.0
2006-03-24 11:40:00,52.69,52.72,52.65,52.66,15800.0,42.3065,42.3306,42.2744,42.2824,15800.0
2006-03-24 11:50:00,52.68,52.72,52.66,52.72,3200.0,42.2985,42.3306,42.2824,42.3306,3200.0
2006-03-24 12:00:00,52.73,52.74,52.68,52.68,2800.0,42.3386,42.3467,42.2985,42.2985,2800.0
2006-03-24 12:10:00,52.68,52.74,52.68,52.72,2400.0,42.2985,42.3467,42.2985,42.3306,2400.0
2006-03-24 12:20:00,52.67,52.69,52.63,52.66,8300.0,42.2905,42.3065,42.2583,42.2824,8300.0
2006-03-24 12:30:00,52.68,52.7,52.67,52.67,4500.0,42.2985,42.3146,42.2905,42.2905,4500.0
2006-03-24 12:40:00,52.65,52.65,52.65,52.65,100.0,42.2744,42.2744,42.2744,42.2744,100.0
2006-03-24 12:50:00,52.61,52.63,52.59,52.6,21800.0,42.2423,42.2583,42.2262,42.2343,21800.0
2006-03-24 13:00:00,52.6,52.6,52.56,52.57,35600.0,42.2343,42.2343,42.2021,42.2102,35600.0
2006-03-24 13:10:00,52.52,52.54,52.52,52.54,700.0,42.17,42.1861,42.17,42.1861,700.0
2006-03-24 13:20:00,52.52,52.52,52.44,52.44,2900.0,42.17,42.17,42.1058,42.1058,2900.0
2006-03-24 13:30:00,52.46,52.59,52.46,52.57,6800.0,42.1218,42.2262,42.1218,42.2102,6800.0
2006-03-24 13:40:00,52.5,52.57,52.5,52.56,3800.0,42.154,42.2102,42.154,42.2021,3800.0
2006-03-24 13:50:00,52.56,52.6,52.53,52.59,6200.0,42.2021,42.2343,42.1781,42.2262,6200.0
2006-03-24 14:00:00,52.59,52.59,52.52,52.55,2600.0,42.2262,42.2262,42.17,42.1941,2600.0
2006-03-24 14:10:00,52.56,52.61,52.55,52.61,3300.0,42.2021,42.2423,42.1941,42.2423,3300.0
2006-03-24 14:20:00,52.58,52.61,52.54,52.54,2800.0,42.2182,42.2423,42.1861,42.1861,2800.0
2006-03-24 14:30:00,52.59,52.59,52.54,52.58,4300.0,42.2262,42.2262,42.1861,42.2182,4300.0
2006-03-24 14:40:00,52.58,52.64,52.54,52.64,8700.0,42.2182,42.2664,42.1861,42.2664,8700.0
2006-03-24 14:50:00,52.6,52.67,52.56,52.63,58400.0,42.2343,42.2905,42.2021,42.2583,58400.0
2006-03-24 15:00:00,52.56,52.65,52.56,52.63,15800.0,42.2021,42.2744,42.2021,42.2583,15800.0
2006-03-24 15:10:00,52.6,52.65,52.56,52.56,3700.0,42.2343,42.2744,42.2021,42.2021,3700.0
2006-03-24 15:20:00,52.62,52.65,52.61,52.65,15400.0,42.2503,42.2744,42.2423,42.2744,15400.0
2006-03-24 15:30:00,52.65,52.68,52.62,52.68,7600.0,42.2744,42.2985,42.2503,42.2985,7600.0
2006-03-24 15:40:00,52.68,52.68,52.62,52.66,4800.0,42.2985,42.2985,42.2503,42.2824,4800.0
2006-03-24 15:50:00,52.66,52.69,52.63,52.67,9900.0,42.2824,42.3065,42.2583,42.2905,9900.0
2006-03-24 16:00:00,52.63,52.63,52.63,52.63,200.0,42.2583,42.2583,42.2583,42.2583,200.0
2006-03-24 16:10:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-03-27 09:30:00,52.6,52.64,52.58,52.58,66300.0,42.2343,42.2664,42.2182,42.2182,66300.0
2006-03-27 09:40:00,52.66,52.7,52.65,52.67,6700.0,42.2824,42.3146,42.2744,42.2905,6700.0
2006-03-27 09:50:00,52.6,52.7,52.6,52.67,63500.0,42.2343,42.3146,42.2343,42.2905,63500.0
2006-03-27 10:00:00,52.67,52.67,52.6,52.6,13000.0,42.2905,42.2905,42.2343,42.2343,13000.0
2006-03-27 10:10:00,52.57,52.63,52.56,52.59,87700.0,42.2102,42.2583,42.2021,42.2262,87700.0
2006-03-27 10:20:00,52.6,52.63,52.56,52.6,18500.0,42.2343,42.2583,42.2021,42.2343,18500.0
2006-03-27 10:30:00,52.59,52.6,52.57,52.6,32600.0,42.2262,42.2343,42.2102,42.2343,32600.0
2006-03-27 10:40:00,52.58,52.6,52.56,52.57,33200.0,42.2182,42.2343,42.2021,42.2102,33200.0
2006-03-27 10:50:00,52.55,52.58,52.5,52.58,25700.0,42.1941,42.2182,42.154,42.2182,25700.0
2006-03-27 11:00:00,52.54,52.55,52.46,52.52,31400.0,42.1861,42.1941,42.1218,42.17,31400.0
2006-03-27 11:10:00,52.46,52.56,52.46,52.56,56100.0,42.1218,42.2021,42.1218,42.2021,56100.0
2006-03-27 11:20:00,52.55,52.55,52.5,52.54,3300.0,42.1941,42.1941,42.154,42.1861,3300.0
2006-03-27 11:30:00,52.52,52.54,52.51,52.51,37800.0,42.17,42.1861,42.162,42.162,37800.0
2006-03-27 11:40:00,52.53,52.58,52.52,52.55,109200.0,42.1781,42.2182,42.17,42.1941,109200.0
2006-03-27 11:50:00,52.52,52.57,52.5,52.5,31100.0,42.17,42.2102,42.154,42.154,31100.0
2006-03-27 12:00:00,52.53,52.53,52.51,52.53,102100.0,42.1781,42.1781,42.162,42.1781,102100.0
2006-03-27 12:10:00,52.5,52.54,52.48,52.48,9200.0,42.154,42.1861,42.1379,42.1379,9200.0
2006-03-27 12:20:00,52.51,52.52,52.48,52.52,41400.0,42.162,42.17,42.1379,42.17,41400.0
2006-03-27 12:30:00,52.53,52.53,52.5,52.53,2900.0,42.1781,42.1781,42.154,42.1781,2900.0
2006-03-27 12:40:00,52.53,52.56,52.52,52.56,1300.0,42.1781,42.2021,42.17,42.2021,1300.0
2006-03-27 12:50:00,52.59,52.59,52.55,52.57,6300.0,42.2262,42.2262,42.1941,42.2102,6300.0
2006-03-27 13:00:00,52.57,52.59,52.57,52.59,1200.0,42.2102,42.2262,42.2102,42.2262,1200.0
2006-03-27 13:10:00,52.58,52.62,52.58,52.6,11900.0,42.2182,42.2503,42.2182,42.2343,11900.0
2006-03-27 13:20:00,52.62,52.62,52.58,52.6,4000.0,42.2503,42.2503,42.2182,42.2343,4000.0
2006-03-27 13:30:00,52.56,52.58,52.53,52.53,152900.0,42.2021,42.2182,42.1781,42.1781,152900.0
2006-03-27 13:40:00,52.54,52.56,52.54,52.54,11700.0,42.1861,42.2021,42.1861,42.1861,11700.0
2006-03-27 13:50:00,52.56,52.57,52.52,52.57,50300.0,42.2021,42.2102,42.17,42.2102,50300.0
2006-03-27 14:00:00,52.6,52.6,52.54,52.59,15300.0,42.2343,42.2343,42.1861,42.2262,15300.0
2006-03-27 14:10:00,52.55,52.58,52.55,52.58,2400.0,42.1941,42.2182,42.1941,42.2182,2400.0
2006-03-27 14:20:00,52.55,52.58,52.53,52.58,2700.0,42.1941,42.2182,42.1781,42.2182,2700.0
2006-03-27 14:30:00,52.59,52.62,52.56,52.61,56600.0,42.2262,42.2503,42.2021,42.2423,56600.0
2006-03-27 14:40:00,52.61,52.63,52.6,52.61,3100.0,42.2423,42.2583,42.2343,42.2423,3100.0
2006-03-27 14:50:00,52.61,52.64,52.59,52.62,8700.0,42.2423,42.2664,42.2262,42.2503,8700.0
2006-03-27 15:00:00,52.62,52.62,52.6,52.6,47600.0,42.2503,42.2503,42.2343,42.2343,47600.0
2006-03-27 15:10:00,52.61,52.62,52.58,52.58,2400.0,42.2423,42.2503,42.2182,42.2182,2400.0
2006-03-27 15:20:00,52.59,52.59,52.55,52.57,6200.0,42.2262,42.2262,42.1941,42.2102,6200.0
2006-03-27 15:30:00,52.57,52.61,52.57,52.59,49000.0,42.2102,42.2423,42.2102,42.2262,49000.0
2006-03-27 15:40:00,52.58,52.59,52.54,52.56,66100.0,42.2182,42.2262,42.1861,42.2021,66100.0
2006-03-27 15:50:00,52.56,52.6,52.53,52.59,10200.0,42.2021,42.2343,42.1781,42.2262,10200.0
2006-03-27 16:00:00,52.58,52.58,52.58,52.58,200.0,42.2182,42.2182,42.2182,42.2182,200.0
2006-03-27 16:10:00,52.58,52.58,52.58,52.58,0.0,42.2182,42.2182,42.2182,42.2182,0.0
2006-03-28 09:30:00,52.58,52.62,52.48,52.55,55400.0,42.2182,42.2503,42.1379,42.1941,55400.0
2006-03-28 09:40:00,52.54,52.62,52.53,52.6,274400.0,42.1861,42.2503,42.1781,42.2343,274400.0
2006-03-28 09:50:00,52.6,52.61,52.5,52.51,203300.0,42.2343,42.2423,42.154,42.162,203300.0
2006-03-28 10:00:00,52.58,52.58,52.5,52.56,208600.0,42.2182,42.2182,42.154,42.2021,208600.0
2006-03-28 10:10:00,52.56,52.6,52.51,52.54,223000.0,42.2021,42.2343,42.162,42.1861,223000.0
2006-03-28 10:20:00,52.55,52.63,52.55,52.63,55900.0,42.1941,42.2583,42.1941,42.2583,55900.0
2006-03-28 10:30:00,52.59,52.61,52.58,52.58,110300.0,42.2262,42.2423,42.2182,42.2182,110300.0
2006-03-28 10:40:00,52.52,52.55,52.51,52.55,123800.0,42.17,42.1941,42.162,42.1941,123800.0
2006-03-28 10:50:00,52.55,52.58,52.52,52.58,56700.0,42.1941,42.2182,42.17,42.2182,56700.0
2006-03-28 11:00:00,52.55,52.57,52.51,52.55,82000.0,42.1941,42.2102,42.162,42.1941,82000.0
2006-03-28 11:10:00,52.53,52.55,52.5,52.5,90800.0,42.1781,42.1941,42.154,42.154,90800.0
2006-03-28 11:20:00,52.54,52.56,52.5,52.56,68600.0,42.1861,42.2021,42.154,42.2021,68600.0
2006-03-28 11:30:00,52.56,52.56,52.52,52.56,83900.0,42.2021,42.2021,42.17,42.2021,83900.0
2006-03-28 11:40:00,52.58,52.59,52.57,52.59,62600.0,42.2182,42.2262,42.2102,42.2262,62600.0
2006-03-28 11:50:00,52.55,52.59,52.55,52.59,2400.0,42.1941,42.2262,42.1941,42.2262,2400.0
2006-03-28 12:00:00,52.59,52.6,52.56,52.56,1400.0,42.2262,42.2343,42.2021,42.2021,1400.0
2006-03-28 12:10:00,52.59,52.65,52.59,52.65,68400.0,42.2262,42.2744,42.2262,42.2744,68400.0
2006-03-28 12:20:00,52.65,52.7,52.65,52.7,16900.0,42.2744,42.3146,42.2744,42.3146,16900.0
2006-03-28 12:30:00,52.72,52.75,52.72,52.72,1800.0,42.3306,42.3547,42.3306,42.3306,1800.0
2006-03-28 12:40:00,52.72,52.76,52.72,52.76,37300.0,42.3306,42.3627,42.3306,42.3627,37300.0
2006-03-28 12:50:00,52.71,52.75,52.69,52.75,11400.0,42.3226,42.3547,42.3065,42.3547,11400.0
2006-03-28 13:00:00,52.74,52.74,52.74,52.74,2100.0,42.3467,42.3467,42.3467,42.3467,2100.0
2006-03-28 13:10:00,52.68,52.71,52.65,52.69,22100.0,42.2985,42.3226,42.2744,42.3065,22100.0
2006-03-28 13:20:00,52.68,52.71,52.66,52.69,8100.0,42.2985,42.3226,42.2824,42.3065,8100.0
2006-03-28 13:30:00,52.69,52.71,52.67,52.7,36900.0,42.3065,42.3226,42.2905,42.3146,36900.0
2006-03-28 13:40:00,52.7,52.7,52.63,52.66,33400.0,42.3146,42.3146,42.2583,42.2824,33400.0
2006-03-28 13:50:00,52.66,52.69,52.66,52.66,5500.0,42.2824,42.3065,42.2824,42.2824,5500.0
2006-03-28 14:00:00,52.67,52.7,52.65,52.68,12400.0,42.2905,42.3146,42.2744,42.2985,12400.0
2006-03-28 14:10:00,52.68,52.71,52.5,52.5,78300.0,42.2985,42.3226,42.154,42.154,78300.0
2006-03-28 14:20:00,52.48,52.51,52.36,52.38,26400.0,42.1379,42.162,42.0416,42.0576,26400.0
2006-03-28 14:30:00,52.35,52.45,52.25,52.42,16000.0,42.0335,42.1138,41.9532,42.0897,16000.0
2006-03-28 14:40:00,52.45,52.46,52.3,52.41,102600.0,42.1138,42.1218,41.9934,42.0817,102600.0
2006-03-28 14:50:00,52.42,52.42,52.33,52.4,76400.0,42.0897,42.0897,42.0175,42.0737,76400.0
2006-03-28 15:00:00,52.37,52.4,52.25,52.25,15800.0,42.0496,42.0737,41.9532,41.9532,15800.0
2006-03-28 15:10:00,52.34,52.34,52.18,52.18,10100.0,42.0255,42.0255,41.897,41.897,10100.0
2006-03-28 15:20:00,52.17,52.31,52.17,52.29,11000.0,41.889,42.0014,41.889,41.9853,11000.0
2006-03-28 15:30:00,52.23,52.32,52.23,52.31,16300.0,41.9372,42.0094,41.9372,42.0014,16300.0
2006-03-28 15:40:00,52.31,52.31,52.15,52.15,17700.0,42.0014,42.0014,41.8729,41.8729,17700.0
2006-03-28 15:50:00,52.25,52.32,52.22,52.32,8000.0,41.9532,42.0094,41.9291,42.0094,8000.0
2006-03-28 16:00:00,52.35,52.35,52.24,52.24,12700.0,42.0335,42.0335,41.9452,41.9452,12700.0
2006-03-28 16:10:00,52.31,52.31,52.31,52.31,200.0,42.0014,42.0014,42.0014,42.0014,200.0
2006-03-29 09:30:00,52.3,52.46,52.3,52.44,38800.0,41.9934,42.1218,41.9934,42.1058,38800.0
2006-03-29 09:40:00,52.4,52.45,52.37,52.4,83600.0,42.0737,42.1138,42.0496,42.0737,83600.0
2006-03-29 09:50:00,52.4,52.43,52.37,52.4,15000.0,42.0737,42.0978,42.0496,42.0737,15000.0
2006-03-29 10:00:00,52.4,52.4,52.37,52.4,6900.0,42.0737,42.0737,42.0496,42.0737,6900.0
2006-03-29 10:10:00,52.38,52.47,52.36,52.43,28300.0,42.0576,42.1299,42.0416,42.0978,28300.0
2006-03-29 10:20:00,52.45,52.51,52.43,52.45,24700.0,42.1138,42.162,42.0978,42.1138,24700.0
2006-03-29 10:30:00,52.48,52.5,52.37,52.42,19200.0,42.1379,42.154,42.0496,42.0897,19200.0
2006-03-29 10:40:00,52.42,52.45,52.42,52.43,5300.0,42.0897,42.1138,42.0897,42.0978,5300.0
2006-03-29 10:50:00,52.38,52.43,52.37,52.39,6100.0,42.0576,42.0978,42.0496,42.0656,6100.0
2006-03-29 11:00:00,52.39,52.48,52.39,52.46,10600.0,42.0656,42.1379,42.0656,42.1218,10600.0
2006-03-29 11:10:00,52.48,52.56,52.47,52.56,29500.0,42.1379,42.2021,42.1299,42.2021,29500.0
2006-03-29 11:20:00,52.57,52.62,52.56,52.6,8600.0,42.2102,42.2503,42.2021,42.2343,8600.0
2006-03-29 11:30:00,52.64,52.73,52.64,52.68,9500.0,42.2664,42.3386,42.2664,42.2985,9500.0
2006-03-29 11:40:00,52.64,52.74,52.64,52.67,9400.0,42.2664,42.3467,42.2664,42.2905,9400.0
2006-03-29 11:50:00,52.68,52.74,52.65,52.7,5600.0,42.2985,42.3467,42.2744,42.3146,5600.0
2006-03-29 12:00:00,52.7,52.74,52.69,52.73,4900.0,42.3146,42.3467,42.3065,42.3386,4900.0
2006-03-29 12:10:00,52.69,52.73,52.69,52.69,3100.0,42.3065,42.3386,42.3065,42.3065,3100.0
2006-03-29 12:20:00,52.72,52.72,52.67,52.71,7700.0,42.3306,42.3306,42.2905,42.3226,7700.0
2006-03-29 12:30:00,52.69,52.73,52.67,52.67,12500.0,42.3065,42.3386,42.2905,42.2905,12500.0
2006-03-29 12:40:00,52.69,52.71,52.68,52.7,8400.0,42.3065,42.3226,42.2985,42.3146,8400.0
2006-03-29 12:50:00,52.7,52.7,52.65,52.65,5700.0,42.3146,42.3146,42.2744,42.2744,5700.0
2006-03-29 13:00:00,52.68,52.69,52.65,52.68,1300.0,42.2985,42.3065,42.2744,42.2985,1300.0
2006-03-29 13:10:00,52.7,52.73,52.68,52.73,9300.0,42.3146,42.3386,42.2985,42.3386,9300.0
2006-03-29 13:20:00,52.76,52.78,52.75,52.78,1500.0,42.3627,42.3788,42.3547,42.3788,1500.0
2006-03-29 13:30:00,52.78,52.78,52.73,52.73,6200.0,42.3788,42.3788,42.3386,42.3386,6200.0
2006-03-29 13:40:00,52.73,52.76,52.7,52.75,6700.0,42.3386,42.3627,42.3146,42.3547,6700.0
2006-03-29 13:50:00,52.72,52.77,52.72,52.77,1200.0,42.3306,42.3708,42.3306,42.3708,1200.0
2006-03-29 14:00:00,52.77,52.83,52.76,52.8,11200.0,42.3708,42.4189,42.3627,42.3948,11200.0
2006-03-29 14:10:00,52.8,52.86,52.79,52.82,13900.0,42.3948,42.443,42.3868,42.4109,13900.0
2006-03-29 14:20:00,52.79,52.79,52.73,52.73,5900.0,42.3868,42.3868,42.3386,42.3386,5900.0
2006-03-29 14:30:00,52.75,52.76,52.71,52.71,11000.0,42.3547,42.3627,42.3226,42.3226,11000.0
2006-03-29 14:40:00,52.71,52.76,52.7,52.71,11100.0,42.3226,42.3627,42.3146,42.3226,11100.0
2006-03-29 14:50:00,52.72,52.79,52.71,52.75,6800.0,42.3306,42.3868,42.3226,42.3547,6800.0
2006-03-29 15:00:00,52.81,52.81,52.76,52.79,17100.0,42.4029,42.4029,42.3627,42.3868,17100.0
2006-03-29 15:10:00,52.74,52.84,52.74,52.82,13100.0,42.3467,42.427,42.3467,42.4109,13100.0
2006-03-29 15:20:00,52.85,52.88,52.79,52.83,21300.0,42.435,42.4591,42.3868,42.4189,21300.0
2006-03-29 15:30:00,52.86,52.86,52.75,52.75,11100.0,42.443,42.443,42.3547,42.3547,11100.0
2006-03-29 15:40:00,52.75,52.8,52.7,52.78,10800.0,42.3547,42.3948,42.3146,42.3788,10800.0
2006-03-29 15:50:00,52.77,52.8,52.72,52.73,8600.0,42.3708,42.3948,42.3306,42.3386,8600.0
2006-03-29 16:00:00,52.73,52.73,52.73,52.73,0.0,42.3386,42.3386,42.3386,42.3386,0.0
2006-03-29 16:10:00,52.76,52.76,52.76,52.76,300.0,42.3627,42.3627,42.3627,42.3627,300.0
2006-03-30 09:30:00,52.63,52.88,52.63,52.88,33100.0,42.2583,42.4591,42.2583,42.4591,33100.0
2006-03-30 09:40:00,52.92,52.92,52.87,52.88,1600.0,42.4912,42.4912,42.451,42.4591,1600.0
2006-03-30 09:50:00,52.82,53.0,52.82,52.88,4500.0,42.4109,42.5554,42.4109,42.4591,4500.0
2006-03-30 10:00:00,52.9,53.09,52.9,53.06,12700.0,42.4751,42.6277,42.4751,42.6036,12700.0
2006-03-30 10:10:00,53.07,53.08,52.98,52.98,30300.0,42.6116,42.6197,42.5394,42.5394,30300.0
2006-03-30 10:20:00,53.01,53.03,52.98,52.99,67800.0,42.5635,42.5795,42.5394,42.5474,67800.0
2006-03-30 10:30:00,52.98,52.98,52.9,52.91,30400.0,42.5394,42.5394,42.4751,42.4832,30400.0
2006-03-30 10:40:00,52.9,52.9,52.83,52.86,62600.0,42.4751,42.4751,42.4189,42.443,62600.0
2006-03-30 10:50:00,52.88,52.92,52.77,52.77,17200.0,42.4591,42.4912,42.3708,42.3708,17200.0
2006-03-30 11:00:00,52.76,52.8,52.7,52.71,124500.0,42.3627,42.3948,42.3146,42.3226,124500.0
2006-03-30 11:10:00,52.69,52.69,52.63,52.65,115200.0,42.3065,42.3065,42.2583,42.2744,115200.0
2006-03-30 11:20:00,52.73,52.73,52.69,52.72,5000.0,42.3386,42.3386,42.3065,42.3306,5000.0
2006-03-30 11:30:00,52.73,52.77,52.7,52.73,13100.0,42.3386,42.3708,42.3146,42.3386,13100.0
2006-03-30 11:40:00,52.76,52.82,52.73,52.77,22900.0,42.3627,42.4109,42.3386,42.3708,22900.0
2006-03-30 11:50:00,52.76,52.77,52.75,52.77,25800.0,42.3627,42.3708,42.3547,42.3708,25800.0
2006-03-30 12:00:00,52.76,52.8,52.76,52.79,10500.0,42.3627,42.3948,42.3627,42.3868,10500.0
2006-03-30 12:10:00,52.79,52.86,52.76,52.78,10200.0,42.3868,42.443,42.3627,42.3788,10200.0
2006-03-30 12:20:00,52.78,52.85,52.78,52.81,9100.0,42.3788,42.435,42.3788,42.4029,9100.0
2006-03-30 12:30:00,52.82,52.82,52.78,52.78,3800.0,42.4109,42.4109,42.3788,42.3788,3800.0
2006-03-30 12:40:00,52.72,52.74,52.7,52.73,3900.0,42.3306,42.3467,42.3146,42.3386,3900.0
2006-03-30 12:50:00,52.69,52.77,52.69,52.77,6500.0,42.3065,42.3708,42.3065,42.3708,6500.0
2006-03-30 13:00:00,52.72,52.72,52.68,52.72,4500.0,42.3306,42.3306,42.2985,42.3306,4500.0
2006-03-30 13:10:00,52.68,52.68,52.61,52.63,22000.0,42.2985,42.2985,42.2423,42.2583,22000.0
2006-03-30 13:20:00,52.64,52.7,52.64,52.64,13700.0,42.2664,42.3146,42.2664,42.2664,13700.0
2006-03-30 13:30:00,52.64,52.64,52.56,52.6,23100.0,42.2664,42.2664,42.2021,42.2343,23100.0
2006-03-30 13:40:00,52.62,52.67,52.6,52.67,17100.0,42.2503,42.2905,42.2343,42.2905,17100.0
2006-03-30 13:50:00,52.67,52.68,52.66,52.67,3200.0,42.2905,42.2985,42.2824,42.2905,3200.0
2006-03-30 14:00:00,52.68,52.77,52.68,52.74,8800.0,42.2985,42.3708,42.2985,42.3467,8800.0
2006-03-30 14:10:00,52.71,52.73,52.69,52.73,13500.0,42.3226,42.3386,42.3065,42.3386,13500.0
2006-03-30 14:20:00,52.7,52.71,52.66,52.71,19600.0,42.3146,42.3226,42.2824,42.3226,19600.0
2006-03-30 14:30:00,52.7,52.71,52.64,52.64,13300.0,42.3146,42.3226,42.2664,42.2664,13300.0
2006-03-30 14:40:00,52.65,52.72,52.65,52.7,19500.0,42.2744,42.3306,42.2744,42.3146,19500.0
2006-03-30 14:50:00,52.67,52.71,52.65,52.67,34000.0,42.2905,42.3226,42.2744,42.2905,34000.0
2006-03-30 15:00:00,52.71,52.74,52.66,52.72,19800.0,42.3226,42.3467,42.2824,42.3306,19800.0
2006-03-30 15:10:00,52.75,52.75,52.72,52.73,17900.0,42.3547,42.3547,42.3306,42.3386,17900.0
2006-03-30 15:20:00,52.8,52.82,52.75,52.75,22200.0,42.3948,42.4109,42.3547,42.3547,22200.0
2006-03-30 15:30:00,52.78,52.83,52.75,52.83,25200.0,42.3788,42.4189,42.3547,42.4189,25200.0
2006-03-30 15:40:00,52.83,52.83,52.74,52.74,119100.0,42.4189,42.4189,42.3467,42.3467,119100.0
2006-03-30 15:50:00,52.73,52.79,52.73,52.76,104100.0,42.3386,42.3868,42.3386,42.3627,104100.0
2006-03-30 16:00:00,52.76,52.76,52.76,52.76,0.0,42.3627,42.3627,42.3627,42.3627,0.0
2006-03-30 16:10:00,52.73,52.73,52.73,52.73,299600.0,42.3386,42.3386,42.3386,42.3386,299600.0
2006-03-31 09:30:00,52.9,52.94,52.73,52.87,355700.0,42.4751,42.5073,42.3386,42.451,355700.0
2006-03-31 09:40:00,52.88,52.9,52.8,52.85,24200.0,42.4591,42.4751,42.3948,42.435,24200.0
2006-03-31 09:50:00,52.83,52.84,52.78,52.78,16600.0,42.4189,42.427,42.3788,42.3788,16600.0
2006-03-31 10:00:00,52.88,52.89,52.79,52.85,9100.0,42.4591,42.4671,42.3868,42.435,9100.0
2006-03-31 10:10:00,52.84,52.88,52.79,52.85,9200.0,42.427,42.4591,42.3868,42.435,9200.0
2006-03-31 10:20:00,52.83,52.83,52.75,52.75,15200.0,42.4189,42.4189,42.3547,42.3547,15200.0
2006-03-31 10:30:00,52.75,52.79,52.74,52.77,17100.0,42.3547,42.3868,42.3467,42.3708,17100.0
2006-03-31 10:40:00,52.8,52.8,52.77,52.8,2400.0,42.3948,42.3948,42.3708,42.3948,2400.0
2006-03-31 10:50:00,52.8,52.8,52.73,52.75,12000.0,42.3948,42.3948,42.3386,42.3547,12000.0
2006-03-31 11:00:00,52.74,52.75,52.69,52.75,6700.0,42.3467,42.3547,42.3065,42.3547,6700.0
2006-03-31 11:10:00,52.73,52.75,52.73,52.75,2300.0,42.3386,42.3547,42.3386,42.3547,2300.0
2006-03-31 11:20:00,52.75,52.75,52.69,52.69,12700.0,42.3547,42.3547,42.3065,42.3065,12700.0
2006-03-31 11:30:00,52.64,52.7,52.62,52.66,17700.0,42.2664,42.3146,42.2503,42.2824,17700.0
2006-03-31 11:40:00,52.66,52.74,52.65,52.74,9000.0,42.2824,42.3467,42.2744,42.3467,9000.0
2006-03-31 11:50:00,52.74,52.75,52.71,52.72,6100.0,42.3467,42.3547,42.3226,42.3306,6100.0
2006-03-31 12:00:00,52.73,52.74,52.68,52.71,10600.0,42.3386,42.3467,42.2985,42.3226,10600.0
2006-03-31 12:10:00,52.67,52.72,52.67,52.69,10500.0,42.2905,42.3306,42.2905,42.3065,10500.0
2006-03-31 12:20:00,52.7,52.74,52.7,52.73,6600.0,42.3146,42.3467,42.3146,42.3386,6600.0
2006-03-31 12:30:00,52.7,52.73,52.7,52.73,2900.0,42.3146,42.3386,42.3146,42.3386,2900.0
2006-03-31 12:40:00,52.73,52.79,52.7,52.72,21500.0,42.3386,42.3868,42.3146,42.3306,21500.0
2006-03-31 12:50:00,52.74,52.75,52.7,52.7,5900.0,42.3467,42.3547,42.3146,42.3146,5900.0
2006-03-31 13:00:00,52.7,52.71,52.7,52.71,900.0,42.3146,42.3226,42.3146,42.3226,900.0
2006-03-31 13:10:00,52.73,52.73,52.69,52.69,5600.0,42.3386,42.3386,42.3065,42.3065,5600.0
2006-03-31 13:20:00,52.69,52.71,52.66,52.67,20400.0,42.3065,42.3226,42.2824,42.2905,20400.0
2006-03-31 13:30:00,52.65,52.65,52.56,52.56,30800.0,42.2744,42.2744,42.2021,42.2021,30800.0
2006-03-31 13:40:00,52.6,52.6,52.51,52.55,14400.0,42.2343,42.2343,42.162,42.1941,14400.0
2006-03-31 13:50:00,52.54,52.57,52.54,52.56,31800.0,42.1861,42.2102,42.1861,42.2021,31800.0
2006-03-31 14:00:00,52.56,52.59,52.55,52.56,29200.0,42.2021,42.2262,42.1941,42.2021,29200.0
2006-03-31 14:10:00,52.57,52.61,52.57,52.61,7900.0,42.2102,42.2423,42.2102,42.2423,7900.0
2006-03-31 14:20:00,52.64,52.66,52.59,52.6,15200.0,42.2664,42.2824,42.2262,42.2343,15200.0
2006-03-31 14:30:00,52.62,52.65,52.58,52.61,17000.0,42.2503,42.2744,42.2182,42.2423,17000.0
2006-03-31 14:40:00,52.6,52.63,52.56,52.59,17600.0,42.2343,42.2583,42.2021,42.2262,17600.0
2006-03-31 14:50:00,52.59,52.71,52.58,52.63,8400.0,42.2262,42.3226,42.2182,42.2583,8400.0
2006-03-31 15:00:00,52.63,52.7,52.59,52.61,4500.0,42.2583,42.3146,42.2262,42.2423,4500.0
2006-03-31 15:10:00,52.61,52.65,52.56,52.56,6200.0,42.2423,42.2744,42.2021,42.2021,6200.0
2006-03-31 15:20:00,52.57,52.67,52.57,52.66,12000.0,42.2102,42.2905,42.2102,42.2824,12000.0
2006-03-31 15:30:00,52.65,52.69,52.62,52.66,13100.0,42.2744,42.3065,42.2503,42.2824,13100.0
2006-03-31 15:40:00,52.66,52.69,52.53,52.54,11300.0,42.2824,42.3065,42.1781,42.1861,11300.0
2006-03-31 15:50:00,52.57,52.6,52.53,52.59,28700.0,42.2102,42.2343,42.1781,42.2262,28700.0
2006-03-31 16:00:00,52.61,52.66,52.61,52.66,35700.0,42.2423,42.2824,42.2423,42.2824,35700.0
2006-03-31 16:10:00,52.66,52.66,52.66,52.66,0.0,42.2824,42.2824,42.2824,42.2824,0.0
2006-04-03 09:30:00,52.92,52.92,52.7,52.71,27300.0,42.4912,42.4912,42.3146,42.3226,27300.0
2006-04-03 09:40:00,52.78,52.78,52.67,52.76,3700.0,42.3788,42.3788,42.2905,42.3627,3700.0
2006-04-03 09:50:00,52.68,52.8,52.68,52.8,4800.0,42.2985,42.3948,42.2985,42.3948,4800.0
2006-04-03 10:00:00,52.79,52.85,52.79,52.85,8500.0,42.3868,42.435,42.3868,42.435,8500.0
2006-04-03 10:10:00,52.85,52.85,52.76,52.78,14400.0,42.435,42.435,42.3627,42.3788,14400.0
2006-04-03 10:20:00,52.79,52.94,52.78,52.91,16500.0,42.3868,42.5073,42.3788,42.4832,16500.0
2006-04-03 10:30:00,52.95,52.96,52.92,52.94,3300.0,42.5153,42.5233,42.4912,42.5073,3300.0
2006-04-03 10:40:00,52.95,53.01,52.91,53.0,6700.0,42.5153,42.5635,42.4832,42.5554,6700.0
2006-04-03 10:50:00,52.97,52.98,52.94,52.95,3700.0,42.5313,42.5394,42.5073,42.5153,3700.0
2006-04-03 11:00:00,52.94,52.94,52.92,52.94,1600.0,42.5073,42.5073,42.4912,42.5073,1600.0
2006-04-03 11:10:00,52.93,52.95,52.92,52.95,5600.0,42.4992,42.5153,42.4912,42.5153,5600.0
2006-04-03 11:20:00,52.97,52.99,52.94,52.99,2600.0,42.5313,42.5474,42.5073,42.5474,2600.0
2006-04-03 11:30:00,52.97,52.99,52.96,52.98,3300.0,42.5313,42.5474,42.5233,42.5394,3300.0
2006-04-03 11:40:00,52.94,53.0,52.94,52.97,8300.0,42.5073,42.5554,42.5073,42.5313,8300.0
2006-04-03 11:50:00,52.97,53.02,52.97,53.0,14100.0,42.5313,42.5715,42.5313,42.5554,14100.0
2006-04-03 12:00:00,52.99,53.0,52.99,53.0,5400.0,42.5474,42.5554,42.5474,42.5554,5400.0
2006-04-03 12:10:00,52.97,52.99,52.97,52.98,2800.0,42.5313,42.5474,42.5313,42.5394,2800.0
2006-04-03 12:20:00,52.98,53.01,52.97,52.97,5900.0,42.5394,42.5635,42.5313,42.5313,5900.0
2006-04-03 12:30:00,52.97,52.98,52.95,52.96,1400.0,42.5313,42.5394,42.5153,42.5233,1400.0
2006-04-03 12:40:00,52.98,52.98,52.91,52.93,8600.0,42.5394,42.5394,42.4832,42.4992,8600.0
2006-04-03 12:50:00,52.91,52.94,52.89,52.93,8000.0,42.4832,42.5073,42.4671,42.4992,8000.0
2006-04-03 13:00:00,52.91,52.91,52.85,52.87,8600.0,42.4832,42.4832,42.435,42.451,8600.0
2006-04-03 13:10:00,52.93,52.93,52.93,52.93,100.0,42.4992,42.4992,42.4992,42.4992,100.0
2006-04-03 13:20:00,52.9,52.95,52.9,52.91,600.0,42.4751,42.5153,42.4751,42.4832,600.0
2006-04-03 13:30:00,52.92,52.92,52.92,52.92,300.0,42.4912,42.4912,42.4912,42.4912,300.0
2006-04-03 13:40:00,52.91,52.93,52.89,52.93,20400.0,42.4832,42.4992,42.4671,42.4992,20400.0
2006-04-03 13:50:00,52.92,52.94,52.91,52.94,31300.0,42.4912,42.5073,42.4832,42.5073,31300.0
2006-04-03 14:00:00,52.89,52.92,52.88,52.9,25700.0,42.4671,42.4912,42.4591,42.4751,25700.0
2006-04-03 14:10:00,52.93,52.93,52.84,52.85,3600.0,42.4992,42.4992,42.427,42.435,3600.0
2006-04-03 14:20:00,52.87,52.87,52.84,52.84,1500.0,42.451,42.451,42.427,42.427,1500.0
2006-04-03 14:30:00,52.84,52.86,52.76,52.78,12500.0,42.427,42.443,42.3627,42.3788,12500.0
2006-04-03 14:40:00,52.78,52.8,52.72,52.79,43900.0,42.3788,42.3948,42.3306,42.3868,43900.0
2006-04-03 14:50:00,52.75,52.77,52.72,52.75,1900.0,42.3547,42.3708,42.3306,42.3547,1900.0
2006-04-03 15:00:00,52.77,52.79,52.74,52.79,5300.0,42.3708,42.3868,42.3467,42.3868,5300.0
2006-04-03 15:10:00,52.77,52.81,52.74,52.75,4900.0,42.3708,42.4029,42.3467,42.3547,4900.0
2006-04-03 15:20:00,52.8,52.81,52.72,52.79,4500.0,42.3948,42.4029,42.3306,42.3868,4500.0
2006-04-03 15:30:00,52.73,52.78,52.61,52.63,41800.0,42.3386,42.3788,42.2423,42.2583,41800.0
2006-04-03 15:40:00,52.68,52.68,52.51,52.61,2400.0,42.2985,42.2985,42.162,42.2423,2400.0
2006-04-03 15:50:00,52.6,52.61,52.5,52.54,17800.0,42.2343,42.2423,42.154,42.1861,17800.0
2006-04-03 16:00:00,52.6,52.6,52.6,52.6,700.0,42.2343,42.2343,42.2343,42.2343,700.0
2006-04-03 16:10:00,52.6,52.6,52.6,52.6,0.0,42.2343,42.2343,42.2343,42.2343,0.0
2006-04-04 09:30:00,52.51,52.61,52.5,52.61,94000.0,42.162,42.2423,42.154,42.2423,94000.0
2006-04-04 09:40:00,52.5,52.56,52.41,52.47,43500.0,42.154,42.2021,42.0817,42.1299,43500.0
2006-04-04 09:50:00,52.47,52.58,52.47,52.57,9600.0,42.1299,42.2182,42.1299,42.2102,9600.0
2006-04-04 10:00:00,52.57,52.65,52.57,52.65,600.0,42.2102,42.2744,42.2102,42.2744,600.0
2006-04-04 10:10:00,52.63,52.65,52.59,52.62,5900.0,42.2583,42.2744,42.2262,42.2503,5900.0
2006-04-04 10:20:00,52.65,52.65,52.6,52.61,4200.0,42.2744,42.2744,42.2343,42.2423,4200.0
2006-04-04 10:30:00,52.62,52.65,52.61,52.61,7300.0,42.2503,42.2744,42.2423,42.2423,7300.0
2006-04-04 10:40:00,52.58,52.63,52.57,52.62,11300.0,42.2182,42.2583,42.2102,42.2503,11300.0
2006-04-04 10:50:00,52.65,52.65,52.56,52.59,7400.0,42.2744,42.2744,42.2021,42.2262,7400.0
2006-04-04 11:00:00,52.55,52.58,52.48,52.52,8300.0,42.1941,42.2182,42.1379,42.17,8300.0
2006-04-04 11:10:00,52.5,52.55,52.49,52.55,4700.0,42.154,42.1941,42.1459,42.1941,4700.0
2006-04-04 11:20:00,52.52,52.56,52.52,52.56,600.0,42.17,42.2021,42.17,42.2021,600.0
2006-04-04 11:30:00,52.59,52.62,52.59,52.59,8000.0,42.2262,42.2503,42.2262,42.2262,8000.0
2006-04-04 11:40:00,52.62,52.7,52.6,52.68,8600.0,42.2503,42.3146,42.2343,42.2985,8600.0
2006-04-04 11:50:00,52.7,52.7,52.66,52.66,3600.0,42.3146,42.3146,42.2824,42.2824,3600.0
2006-04-04 12:00:00,52.68,52.75,52.68,52.73,600.0,42.2985,42.3547,42.2985,42.3386,600.0
2006-04-04 12:10:00,52.73,52.82,52.73,52.79,1500.0,42.3386,42.4109,42.3386,42.3868,1500.0
2006-04-04 12:20:00,52.81,52.81,52.76,52.78,5500.0,42.4029,42.4029,42.3627,42.3788,5500.0
2006-04-04 12:30:00,52.75,52.79,52.75,52.76,1300.0,42.3547,42.3868,42.3547,42.3627,1300.0
2006-04-04 12:40:00,52.74,52.78,52.73,52.74,1800.0,42.3467,42.3788,42.3386,42.3467,1800.0
2006-04-04 12:50:00,52.76,52.77,52.76,52.77,2100.0,42.3627,42.3708,42.3627,42.3708,2100.0
2006-04-04 13:00:00,52.79,52.79,52.75,52.79,4500.0,42.3868,42.3868,42.3547,42.3868,4500.0
2006-04-04 13:10:00,52.73,52.74,52.7,52.74,11300.0,42.3386,42.3467,42.3146,42.3467,11300.0
2006-04-04 13:20:00,52.69,52.74,52.69,52.69,1500.0,42.3065,42.3467,42.3065,42.3065,1500.0
2006-04-04 13:30:00,52.72,52.74,52.7,52.74,2000.0,42.3306,42.3467,42.3146,42.3467,2000.0
2006-04-04 13:40:00,52.69,52.73,52.69,52.72,3700.0,42.3065,42.3386,42.3065,42.3306,3700.0
2006-04-04 13:50:00,52.69,52.78,52.69,52.78,5200.0,42.3065,42.3788,42.3065,42.3788,5200.0
2006-04-04 14:00:00,52.74,52.76,52.72,52.72,2000.0,42.3467,42.3627,42.3306,42.3306,2000.0
2006-04-04 14:10:00,52.7,52.8,52.7,52.8,11000.0,42.3146,42.3948,42.3146,42.3948,11000.0
2006-04-04 14:20:00,52.81,52.86,52.81,52.86,2900.0,42.4029,42.443,42.4029,42.443,2900.0
2006-04-04 14:30:00,52.84,52.84,52.73,52.76,3100.0,42.427,42.427,42.3386,42.3627,3100.0
2006-04-04 14:40:00,52.73,52.75,52.71,52.73,8600.0,42.3386,42.3547,42.3226,42.3386,8600.0
2006-04-04 14:50:00,52.73,52.82,52.73,52.8,6100.0,42.3386,42.4109,42.3386,42.3948,6100.0
2006-04-04 15:00:00,52.75,52.81,52.75,52.76,3100.0,42.3547,42.4029,42.3547,42.3627,3100.0
2006-04-04 15:10:00,52.79,52.8,52.74,52.77,9800.0,42.3868,42.3948,42.3467,42.3708,9800.0
2006-04-04 15:20:00,52.77,52.81,52.75,52.75,9400.0,42.3708,42.4029,42.3547,42.3547,9400.0
2006-04-04 15:30:00,52.76,52.82,52.76,52.82,35400.0,42.3627,42.4109,42.3627,42.4109,35400.0
2006-04-04 15:40:00,52.79,52.87,52.76,52.8,21400.0,42.3868,42.451,42.3627,42.3948,21400.0
2006-04-04 15:50:00,52.81,52.81,52.75,52.81,13100.0,42.4029,42.4029,42.3547,42.4029,13100.0
2006-04-04 16:00:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-04-04 16:10:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-04-05 09:30:00,52.81,52.95,52.81,52.94,40500.0,42.4029,42.5153,42.4029,42.5073,40500.0
2006-04-05 09:40:00,52.87,52.95,52.86,52.89,42000.0,42.451,42.5153,42.443,42.4671,42000.0
2006-04-05 09:50:00,52.93,52.94,52.85,52.91,4600.0,42.4992,42.5073,42.435,42.4832,4600.0
2006-04-05 10:00:00,52.94,52.99,52.89,52.96,9800.0,42.5073,42.5474,42.4671,42.5233,9800.0
2006-04-05 10:10:00,52.94,52.95,52.87,52.9,10400.0,42.5073,42.5153,42.451,42.4751,10400.0
2006-04-05 10:20:00,52.9,52.91,52.86,52.89,7100.0,42.4751,42.4832,42.443,42.4671,7100.0
2006-04-05 10:30:00,52.88,52.92,52.8,52.86,31700.0,42.4591,42.4912,42.3948,42.443,31700.0
2006-04-05 10:40:00,52.86,52.93,52.86,52.89,25300.0,42.443,42.4992,42.443,42.4671,25300.0
2006-04-05 10:50:00,52.87,52.91,52.76,52.77,17400.0,42.451,42.4832,42.3627,42.3708,17400.0
2006-04-05 11:00:00,52.79,52.85,52.77,52.78,10400.0,42.3868,42.435,42.3708,42.3788,10400.0
2006-04-05 11:10:00,52.86,52.86,52.76,52.84,8400.0,42.443,42.443,42.3627,42.427,8400.0
2006-04-05 11:20:00,52.81,52.85,52.8,52.81,40200.0,42.4029,42.435,42.3948,42.4029,40200.0
2006-04-05 11:30:00,52.82,52.82,52.72,52.72,5400.0,42.4109,42.4109,42.3306,42.3306,5400.0
2006-04-05 11:40:00,52.73,52.77,52.72,52.75,5900.0,42.3386,42.3708,42.3306,42.3547,5900.0
2006-04-05 11:50:00,52.72,52.82,52.72,52.81,27100.0,42.3306,42.4109,42.3306,42.4029,27100.0
2006-04-05 12:00:00,52.81,52.83,52.78,52.83,22500.0,42.4029,42.4189,42.3788,42.4189,22500.0
2006-04-05 12:10:00,52.83,52.85,52.81,52.85,77000.0,42.4189,42.435,42.4029,42.435,77000.0
2006-04-05 12:20:00,52.85,52.87,52.79,52.84,75700.0,42.435,42.451,42.3868,42.427,75700.0
2006-04-05 12:30:00,52.85,52.86,52.82,52.84,10500.0,42.435,42.443,42.4109,42.427,10500.0
2006-04-05 12:40:00,52.82,52.93,52.82,52.93,18200.0,42.4109,42.4992,42.4109,42.4992,18200.0
2006-04-05 12:50:00,52.91,52.95,52.9,52.91,7200.0,42.4832,42.5153,42.4751,42.4832,7200.0
2006-04-05 13:00:00,52.93,53.0,52.93,52.96,12500.0,42.4992,42.5554,42.4992,42.5233,12500.0
2006-04-05 13:10:00,52.96,52.96,52.95,52.96,12300.0,42.5233,42.5233,42.5153,42.5233,12300.0
2006-04-05 13:20:00,52.94,52.97,52.91,52.96,1000.0,42.5073,42.5313,42.4832,42.5233,1000.0
2006-04-05 13:30:00,52.98,52.98,52.93,52.93,13600.0,42.5394,42.5394,42.4992,42.4992,13600.0
2006-04-05 13:40:00,52.92,52.92,52.92,52.92,10900.0,42.4912,42.4912,42.4912,42.4912,10900.0
2006-04-05 13:50:00,52.9,52.98,52.9,52.96,6900.0,42.4751,42.5394,42.4751,42.5233,6900.0
2006-04-05 14:00:00,52.94,53.0,52.93,53.0,13300.0,42.5073,42.5554,42.4992,42.5554,13300.0
2006-04-05 14:10:00,53.0,53.0,52.94,52.98,14600.0,42.5554,42.5554,42.5073,42.5394,14600.0
2006-04-05 14:20:00,53.0,53.0,52.96,52.99,4400.0,42.5554,42.5554,42.5233,42.5474,4400.0
2006-04-05 14:30:00,52.96,52.99,52.94,52.95,7900.0,42.5233,42.5474,42.5073,42.5153,7900.0
2006-04-05 14:40:00,52.96,52.99,52.94,52.98,21500.0,42.5233,42.5474,42.5073,42.5394,21500.0
2006-04-05 14:50:00,52.99,53.0,52.93,52.97,69900.0,42.5474,42.5554,42.4992,42.5313,69900.0
2006-04-05 15:00:00,53.01,53.01,52.92,52.92,23700.0,42.5635,42.5635,42.4912,42.4912,23700.0
2006-04-05 15:10:00,52.92,53.02,52.92,53.02,26700.0,42.4912,42.5715,42.4912,42.5715,26700.0
2006-04-05 15:20:00,53.05,53.05,52.98,52.98,5000.0,42.5956,42.5956,42.5394,42.5394,5000.0
2006-04-05 15:30:00,52.98,53.02,52.95,52.97,127500.0,42.5394,42.5715,42.5153,42.5313,127500.0
2006-04-05 15:40:00,53.0,53.04,52.95,52.98,48400.0,42.5554,42.5875,42.5153,42.5394,48400.0
2006-04-05 15:50:00,52.98,52.99,52.95,52.99,70200.0,42.5394,42.5474,42.5153,42.5474,70200.0
2006-04-05 16:00:00,53.0,53.0,52.95,52.95,900.0,42.5554,42.5554,42.5153,42.5153,900.0
2006-04-05 16:10:00,52.95,52.95,52.95,52.95,0.0,42.5153,42.5153,42.5153,42.5153,0.0
2006-04-06 09:30:00,52.9,52.97,52.86,52.97,17800.0,42.4751,42.5313,42.443,42.5313,17800.0
2006-04-06 09:40:00,52.98,53.01,52.94,52.94,84900.0,42.5394,42.5635,42.5073,42.5073,84900.0
2006-04-06 09:50:00,52.94,52.96,52.94,52.96,5100.0,42.5073,42.5233,42.5073,42.5233,5100.0
2006-04-06 10:00:00,52.96,52.96,52.92,52.92,5300.0,42.5233,42.5233,42.4912,42.4912,5300.0
2006-04-06 10:10:00,52.93,52.95,52.92,52.94,20900.0,42.4992,42.5153,42.4912,42.5073,20900.0
2006-04-06 10:20:00,52.94,52.94,52.85,52.85,17200.0,42.5073,42.5073,42.435,42.435,17200.0
2006-04-06 10:30:00,52.85,52.87,52.82,52.83,16500.0,42.435,42.451,42.4109,42.4189,16500.0
2006-04-06 10:40:00,52.82,52.89,52.82,52.89,1800.0,42.4109,42.4671,42.4109,42.4671,1800.0
2006-04-06 10:50:00,52.88,52.89,52.85,52.85,13900.0,42.4591,42.4671,42.435,42.435,13900.0
2006-04-06 11:00:00,52.88,52.91,52.85,52.89,13300.0,42.4591,42.4832,42.435,42.4671,13300.0
2006-04-06 11:10:00,52.91,52.96,52.89,52.89,15300.0,42.4832,42.5233,42.4671,42.4671,15300.0
2006-04-06 11:20:00,52.89,52.93,52.87,52.93,7100.0,42.4671,42.4992,42.451,42.4992,7100.0
2006-04-06 11:30:00,52.92,52.92,52.88,52.89,5500.0,42.4912,42.4912,42.4591,42.4671,5500.0
2006-04-06 11:40:00,52.9,52.92,52.86,52.86,4900.0,42.4751,42.4912,42.443,42.443,4900.0
2006-04-06 11:50:00,52.86,52.9,52.76,52.76,5000.0,42.443,42.4751,42.3627,42.3627,5000.0
2006-04-06 12:00:00,52.77,52.79,52.74,52.78,10500.0,42.3708,42.3868,42.3467,42.3788,10500.0
2006-04-06 12:10:00,52.8,52.8,52.74,52.74,5300.0,42.3948,42.3948,42.3467,42.3467,5300.0
2006-04-06 12:20:00,52.72,52.74,52.68,52.7,29100.0,42.3306,42.3467,42.2985,42.3146,29100.0
2006-04-06 12:30:00,52.68,52.79,52.68,52.73,3300.0,42.2985,42.3868,42.2985,42.3386,3300.0
2006-04-06 12:40:00,52.74,52.79,52.74,52.78,10600.0,42.3467,42.3868,42.3467,42.3788,10600.0
2006-04-06 12:50:00,52.79,52.81,52.78,52.81,7400.0,42.3868,42.4029,42.3788,42.4029,7400.0
2006-04-06 13:00:00,52.81,52.83,52.81,52.81,4500.0,42.4029,42.4189,42.4029,42.4029,4500.0
2006-04-06 13:10:00,52.77,52.84,52.77,52.84,2900.0,42.3708,42.427,42.3708,42.427,2900.0
2006-04-06 13:20:00,52.87,52.88,52.84,52.88,4200.0,42.451,42.4591,42.427,42.4591,4200.0
2006-04-06 13:30:00,52.89,52.92,52.89,52.92,600.0,42.4671,42.4912,42.4671,42.4912,600.0
2006-04-06 13:40:00,52.9,52.99,52.89,52.97,6700.0,42.4751,42.5474,42.4671,42.5313,6700.0
2006-04-06 13:50:00,52.98,53.04,52.94,53.04,1800.0,42.5394,42.5875,42.5073,42.5875,1800.0
2006-04-06 14:00:00,53.0,53.03,52.98,53.02,30900.0,42.5554,42.5795,42.5394,42.5715,30900.0
2006-04-06 14:10:00,53.04,53.11,53.0,53.07,5200.0,42.5875,42.6438,42.5554,42.6116,5200.0
2006-04-06 14:20:00,53.07,53.07,53.0,53.02,13500.0,42.6116,42.6116,42.5554,42.5715,13500.0
2006-04-06 14:30:00,52.98,52.99,52.92,52.96,14500.0,42.5394,42.5474,42.4912,42.5233,14500.0
2006-04-06 14:40:00,52.96,52.98,52.94,52.98,1400.0,42.5233,42.5394,42.5073,42.5394,1400.0
2006-04-06 14:50:00,52.94,52.98,52.94,52.94,8200.0,42.5073,42.5394,42.5073,42.5073,8200.0
2006-04-06 15:00:00,52.92,52.96,52.92,52.96,4100.0,42.4912,42.5233,42.4912,42.5233,4100.0
2006-04-06 15:10:00,52.95,52.97,52.91,52.97,2600.0,42.5153,42.5313,42.4832,42.5313,2600.0
2006-04-06 15:20:00,52.97,52.97,52.93,52.93,800.0,42.5313,42.5313,42.4992,42.4992,800.0
2006-04-06 15:30:00,52.93,52.96,52.88,52.93,29300.0,42.4992,42.5233,42.4591,42.4992,29300.0
2006-04-06 15:40:00,52.92,52.99,52.92,52.99,3800.0,42.4912,42.5474,42.4912,42.5474,3800.0
2006-04-06 15:50:00,53.0,53.0,52.94,52.99,12100.0,42.5554,42.5554,42.5073,42.5474,12100.0
2006-04-06 16:00:00,52.99,52.99,52.99,52.99,0.0,42.5474,42.5474,42.5474,42.5474,0.0
2006-04-06 16:10:00,52.92,52.92,52.92,52.92,700.0,42.4912,42.4912,42.4912,42.4912,700.0
2006-04-07 09:30:00,53.14,53.22,53.05,53.22,28500.0,42.6678,42.7321,42.5956,42.7321,28500.0
2006-04-07 09:40:00,53.24,53.24,53.13,53.2,2300.0,42.7481,42.7481,42.6598,42.716,2300.0
2006-04-07 09:50:00,53.17,53.17,53.1,53.1,12500.0,42.6919,42.6919,42.6357,42.6357,12500.0
2006-04-07 10:00:00,53.06,53.07,52.99,53.06,3000.0,42.6036,42.6116,42.5474,42.6036,3000.0
2006-04-07 10:10:00,53.04,53.04,52.96,52.96,14000.0,42.5875,42.5875,42.5233,42.5233,14000.0
2006-04-07 10:20:00,52.97,52.97,52.81,52.83,6700.0,42.5313,42.5313,42.4029,42.4189,6700.0
2006-04-07 10:30:00,52.85,52.86,52.81,52.86,4100.0,42.435,42.443,42.4029,42.443,4100.0
2006-04-07 10:40:00,52.84,52.86,52.68,52.71,4600.0,42.427,42.443,42.2985,42.3226,4600.0
2006-04-07 10:50:00,52.79,52.79,52.73,52.74,600.0,42.3868,42.3868,42.3386,42.3467,600.0
2006-04-07 11:00:00,52.77,52.83,52.71,52.83,2300.0,42.3708,42.4189,42.3226,42.4189,2300.0
2006-04-07 11:10:00,52.83,52.84,52.78,52.82,3000.0,42.4189,42.427,42.3788,42.4109,3000.0
2006-04-07 11:20:00,52.79,52.79,52.74,52.74,9100.0,42.3868,42.3868,42.3467,42.3467,9100.0
2006-04-07 11:30:00,52.73,52.73,52.62,52.65,6400.0,42.3386,42.3386,42.2503,42.2744,6400.0
2006-04-07 11:40:00,52.64,52.64,52.53,52.53,5400.0,42.2664,42.2664,42.1781,42.1781,5400.0
2006-04-07 11:50:00,52.57,52.61,52.57,52.59,1100.0,42.2102,42.2423,42.2102,42.2262,1100.0
2006-04-07 12:00:00,52.58,52.58,52.55,52.56,17600.0,42.2182,42.2182,42.1941,42.2021,17600.0
2006-04-07 12:10:00,52.58,52.62,52.53,52.59,15700.0,42.2182,42.2503,42.1781,42.2262,15700.0
2006-04-07 12:20:00,52.6,52.66,52.57,52.65,14900.0,42.2343,42.2824,42.2102,42.2744,14900.0
2006-04-07 12:30:00,52.65,52.65,52.58,52.58,2300.0,42.2744,42.2744,42.2182,42.2182,2300.0
2006-04-07 12:40:00,52.59,52.62,52.55,52.62,5900.0,42.2262,42.2503,42.1941,42.2503,5900.0
2006-04-07 12:50:00,52.61,52.63,52.56,52.56,8600.0,42.2423,42.2583,42.2021,42.2021,8600.0
2006-04-07 13:00:00,52.53,52.62,52.5,52.59,6800.0,42.1781,42.2503,42.154,42.2262,6800.0
2006-04-07 13:10:00,52.6,52.63,52.58,52.63,3100.0,42.2343,42.2583,42.2182,42.2583,3100.0
2006-04-07 13:20:00,52.6,52.65,52.57,52.63,9600.0,42.2343,42.2744,42.2102,42.2583,9600.0
2006-04-07 13:30:00,52.62,52.64,52.53,52.55,10100.0,42.2503,42.2664,42.1781,42.1941,10100.0
2006-04-07 13:40:00,52.53,52.57,52.51,52.54,17100.0,42.1781,42.2102,42.162,42.1861,17100.0
2006-04-07 13:50:00,52.52,52.52,52.52,52.52,400.0,42.17,42.17,42.17,42.17,400.0
2006-04-07 14:00:00,52.54,52.6,52.54,52.58,14800.0,42.1861,42.2343,42.1861,42.2182,14800.0
2006-04-07 14:10:00,52.61,52.63,52.57,52.61,7400.0,42.2423,42.2583,42.2102,42.2423,7400.0
2006-04-07 14:20:00,52.54,52.57,52.53,52.53,6300.0,42.1861,42.2102,42.1781,42.1781,6300.0
2006-04-07 14:30:00,52.56,52.61,52.56,52.57,2600.0,42.2021,42.2423,42.2021,42.2102,2600.0
2006-04-07 14:40:00,52.57,52.67,52.57,52.67,16100.0,42.2102,42.2905,42.2102,42.2905,16100.0
2006-04-07 14:50:00,52.7,52.7,52.61,52.65,13100.0,42.3146,42.3146,42.2423,42.2744,13100.0
2006-04-07 15:00:00,52.65,52.65,52.58,52.61,7700.0,42.2744,42.2744,42.2182,42.2423,7700.0
2006-04-07 15:10:00,52.58,52.65,52.58,52.58,4600.0,42.2182,42.2744,42.2182,42.2182,4600.0
2006-04-07 15:20:00,52.51,52.55,52.46,52.48,8700.0,42.162,42.1941,42.1218,42.1379,8700.0
2006-04-07 15:30:00,52.53,52.53,52.5,52.51,16400.0,42.1781,42.1781,42.154,42.162,16400.0
2006-04-07 15:40:00,52.51,52.51,52.44,52.49,14400.0,42.162,42.162,42.1058,42.1459,14400.0
2006-04-07 15:50:00,52.51,52.53,52.43,52.5,16900.0,42.162,42.1781,42.0978,42.154,16900.0
2006-04-07 16:00:00,52.43,52.51,52.43,52.51,6200.0,42.0978,42.162,42.0978,42.162,6200.0
2006-04-07 16:10:00,52.51,52.51,52.51,52.51,0.0,42.162,42.162,42.162,42.162,0.0
2006-04-10 09:30:00,52.6,52.6,52.45,52.45,19400.0,42.2343,42.2343,42.1138,42.1138,19400.0
2006-04-10 09:40:00,52.5,52.52,52.41,52.41,19900.0,42.154,42.17,42.0817,42.0817,19900.0
2006-04-10 09:50:00,52.45,52.5,52.43,52.46,7500.0,42.1138,42.154,42.0978,42.1218,7500.0
2006-04-10 10:00:00,52.5,52.57,52.44,52.56,10600.0,42.154,42.2102,42.1058,42.2021,10600.0
2006-04-10 10:10:00,52.59,52.59,52.55,52.55,5300.0,42.2262,42.2262,42.1941,42.1941,5300.0
2006-04-10 10:20:00,52.55,52.55,52.45,52.51,6900.0,42.1941,42.1941,42.1138,42.162,6900.0
2006-04-10 10:30:00,52.44,52.45,52.41,52.45,13000.0,42.1058,42.1138,42.0817,42.1138,13000.0
2006-04-10 10:40:00,52.45,52.45,52.37,52.39,7900.0,42.1138,42.1138,42.0496,42.0656,7900.0
2006-04-10 10:50:00,52.47,52.47,52.41,52.44,1600.0,42.1299,42.1299,42.0817,42.1058,1600.0
2006-04-10 11:00:00,52.38,52.45,52.38,52.43,4000.0,42.0576,42.1138,42.0576,42.0978,4000.0
2006-04-10 11:10:00,52.47,52.53,52.43,52.52,5300.0,42.1299,42.1781,42.0978,42.17,5300.0
2006-04-10 11:20:00,52.56,52.56,52.49,52.55,2500.0,42.2021,42.2021,42.1459,42.1941,2500.0
2006-04-10 11:30:00,52.57,52.57,52.5,52.5,6000.0,42.2102,42.2102,42.154,42.154,6000.0
2006-04-10 11:40:00,52.55,52.59,52.53,52.58,7300.0,42.1941,42.2262,42.1781,42.2182,7300.0
2006-04-10 11:50:00,52.56,52.56,52.52,52.54,16300.0,42.2021,42.2021,42.17,42.1861,16300.0
2006-04-10 12:00:00,52.57,52.58,52.54,52.55,8800.0,42.2102,42.2182,42.1861,42.1941,8800.0
2006-04-10 12:10:00,52.6,52.6,52.55,52.55,1800.0,42.2343,42.2343,42.1941,42.1941,1800.0
2006-04-10 12:20:00,52.55,52.59,52.55,52.59,2100.0,42.1941,42.2262,42.1941,42.2262,2100.0
2006-04-10 12:30:00,52.57,52.57,52.53,52.53,2800.0,42.2102,42.2102,42.1781,42.1781,2800.0
2006-04-10 12:40:00,52.55,52.55,52.49,52.49,1500.0,42.1941,42.1941,42.1459,42.1459,1500.0
2006-04-10 12:50:00,52.52,52.52,52.47,52.48,10300.0,42.17,42.17,42.1299,42.1379,10300.0
2006-04-10 13:00:00,52.48,52.52,52.46,52.52,12800.0,42.1379,42.17,42.1218,42.17,12800.0
2006-04-10 13:10:00,52.45,52.47,52.44,52.47,1900.0,42.1138,42.1299,42.1058,42.1299,1900.0
2006-04-10 13:20:00,52.47,52.5,52.45,52.49,3400.0,42.1299,42.154,42.1138,42.1459,3400.0
2006-04-10 13:30:00,52.42,52.48,52.38,52.38,10400.0,42.0897,42.1379,42.0576,42.0576,10400.0
2006-04-10 13:40:00,52.42,52.42,52.33,52.36,3600.0,42.0897,42.0897,42.0175,42.0416,3600.0
2006-04-10 13:50:00,52.37,52.38,52.35,52.38,5800.0,42.0496,42.0576,42.0335,42.0576,5800.0
2006-04-10 14:00:00,52.36,52.41,52.36,52.39,2300.0,42.0416,42.0817,42.0416,42.0656,2300.0
2006-04-10 14:10:00,52.39,52.39,52.33,52.35,4100.0,42.0656,42.0656,42.0175,42.0335,4100.0
2006-04-10 14:20:00,52.36,52.41,52.33,52.36,12200.0,42.0416,42.0817,42.0175,42.0416,12200.0
2006-04-10 14:30:00,52.34,52.39,52.29,52.3,13300.0,42.0255,42.0656,41.9853,41.9934,13300.0
2006-04-10 14:40:00,52.29,52.33,52.29,52.32,7000.0,41.9853,42.0175,41.9853,42.0094,7000.0
2006-04-10 14:50:00,52.31,52.34,52.3,52.3,6600.0,42.0014,42.0255,41.9934,41.9934,6600.0
2006-04-10 15:00:00,52.32,52.38,52.32,52.38,3400.0,42.0094,42.0576,42.0094,42.0576,3400.0
2006-04-10 15:10:00,52.4,52.4,52.34,52.37,11500.0,42.0737,42.0737,42.0255,42.0496,11500.0
2006-04-10 15:20:00,52.37,52.44,52.36,52.38,9200.0,42.0496,42.1058,42.0416,42.0576,9200.0
2006-04-10 15:30:00,52.37,52.42,52.34,52.42,35800.0,42.0496,42.0897,42.0255,42.0897,35800.0
2006-04-10 15:40:00,52.43,52.45,52.38,52.4,4000.0,42.0978,42.1138,42.0576,42.0737,4000.0
2006-04-10 15:50:00,52.4,52.47,52.38,52.38,6300.0,42.0737,42.1299,42.0576,42.0576,6300.0
2006-04-10 16:00:00,52.4,52.4,52.39,52.39,400.0,42.0737,42.0737,42.0656,42.0656,400.0
2006-04-10 16:10:00,52.45,52.45,52.45,52.45,47500.0,42.1138,42.1138,42.1138,42.1138,47500.0
2006-04-11 09:30:00,52.6,52.62,52.48,52.5,26300.0,42.2343,42.2503,42.1379,42.154,26300.0
2006-04-11 09:40:00,52.55,52.59,52.48,52.48,2400.0,42.1941,42.2262,42.1379,42.1379,2400.0
2006-04-11 09:50:00,52.44,52.5,52.41,52.44,13200.0,42.1058,42.154,42.0817,42.1058,13200.0
2006-04-11 10:00:00,52.4,52.4,52.33,52.36,9800.0,42.0737,42.0737,42.0175,42.0416,9800.0
2006-04-11 10:10:00,52.4,52.41,52.27,52.27,5600.0,42.0737,42.0817,41.9693,41.9693,5600.0
2006-04-11 10:20:00,52.27,52.27,52.14,52.19,31700.0,41.9693,41.9693,41.8649,41.9051,31700.0
2006-04-11 10:30:00,52.16,52.18,52.09,52.12,18800.0,41.881,41.897,41.8248,41.8489,18800.0
2006-04-11 10:40:00,52.12,52.12,51.99,52.06,13800.0,41.8489,41.8489,41.7445,41.8007,13800.0
2006-04-11 10:50:00,52.05,52.1,52.04,52.09,8100.0,41.7926,41.8328,41.7846,41.8248,8100.0
2006-04-11 11:00:00,52.03,52.09,52.02,52.07,3600.0,41.7766,41.8248,41.7686,41.8087,3600.0
2006-04-11 11:10:00,52.06,52.09,52.03,52.09,10000.0,41.8007,41.8248,41.7766,41.8248,10000.0
2006-04-11 11:20:00,52.11,52.11,52.11,52.11,4200.0,41.8408,41.8408,41.8408,41.8408,4200.0
2006-04-11 11:30:00,52.09,52.15,52.09,52.13,8300.0,41.8248,41.8729,41.8248,41.8569,8300.0
2006-04-11 11:40:00,52.11,52.13,52.08,52.12,3400.0,41.8408,41.8569,41.8167,41.8489,3400.0
2006-04-11 11:50:00,52.1,52.1,52.03,52.05,18800.0,41.8328,41.8328,41.7766,41.7926,18800.0
2006-04-11 12:00:00,52.06,52.09,52.04,52.06,7300.0,41.8007,41.8248,41.7846,41.8007,7300.0
2006-04-11 12:10:00,52.05,52.08,52.03,52.08,3400.0,41.7926,41.8167,41.7766,41.8167,3400.0
2006-04-11 12:20:00,52.08,52.09,52.04,52.09,6900.0,41.8167,41.8248,41.7846,41.8248,6900.0
2006-04-11 12:30:00,52.09,52.09,52.05,52.08,15300.0,41.8248,41.8248,41.7926,41.8167,15300.0
2006-04-11 12:40:00,52.06,52.1,52.06,52.09,500.0,41.8007,41.8328,41.8007,41.8248,500.0
2006-04-11 12:50:00,52.05,52.08,52.02,52.07,2100.0,41.7926,41.8167,41.7686,41.8087,2100.0
2006-04-11 13:00:00,52.05,52.05,52.01,52.03,1800.0,41.7926,41.7926,41.7605,41.7766,1800.0
2006-04-11 13:10:00,52.06,52.1,52.02,52.06,3400.0,41.8007,41.8328,41.7686,41.8007,3400.0
2006-04-11 13:20:00,52.02,52.09,52.02,52.08,11300.0,41.7686,41.8248,41.7686,41.8167,11300.0
2006-04-11 13:30:00,52.04,52.04,51.95,51.97,6400.0,41.7846,41.7846,41.7124,41.7284,6400.0
2006-04-11 13:40:00,51.97,52.02,51.97,52.01,23600.0,41.7284,41.7686,41.7284,41.7605,23600.0
2006-04-11 13:50:00,52.0,52.01,51.95,51.95,15200.0,41.7525,41.7605,41.7124,41.7124,15200.0
2006-04-11 14:00:00,51.97,52.05,51.97,52.05,35800.0,41.7284,41.7926,41.7284,41.7926,35800.0
2006-04-11 14:10:00,52.01,52.01,52.0,52.01,4800.0,41.7605,41.7605,41.7525,41.7605,4800.0
2006-04-11 14:20:00,51.98,52.01,51.97,52.01,27700.0,41.7364,41.7605,41.7284,41.7605,27700.0
2006-04-11 14:30:00,52.05,52.08,52.01,52.05,46900.0,41.7926,41.8167,41.7605,41.7926,46900.0
2006-04-11 14:40:00,52.01,52.08,51.97,51.97,15500.0,41.7605,41.8167,41.7284,41.7284,15500.0
2006-04-11 14:50:00,51.97,52.05,51.97,52.01,110100.0,41.7284,41.7926,41.7284,41.7605,110100.0
2006-04-11 15:00:00,52.0,52.01,51.91,51.93,28000.0,41.7525,41.7605,41.6802,41.6963,28000.0
2006-04-11 15:10:00,51.93,51.99,51.91,51.94,42400.0,41.6963,41.7445,41.6802,41.7043,42400.0
2006-04-11 15:20:00,51.94,51.95,51.85,51.87,37400.0,41.7043,41.7124,41.6321,41.6481,37400.0
2006-04-11 15:30:00,51.88,51.93,51.87,51.88,33100.0,41.6561,41.6963,41.6481,41.6561,33100.0
2006-04-11 15:40:00,51.92,51.95,51.88,51.94,166300.0,41.6883,41.7124,41.6561,41.7043,166300.0
2006-04-11 15:50:00,51.92,52.03,51.92,51.99,32900.0,41.6883,41.7766,41.6883,41.7445,32900.0
2006-04-11 16:00:00,51.99,52.03,51.99,51.99,51400.0,41.7445,41.7766,41.7445,41.7445,51400.0
2006-04-11 16:10:00,52.0,52.0,52.0,52.0,200.0,41.7525,41.7525,41.7525,41.7525,200.0
2006-04-12 09:30:00,52.17,52.2,52.03,52.18,43900.0,41.889,41.9131,41.7766,41.897,43900.0
2006-04-12 09:40:00,52.14,52.18,52.11,52.12,21300.0,41.8649,41.897,41.8408,41.8489,21300.0
2006-04-12 09:50:00,52.13,52.15,52.09,52.11,22300.0,41.8569,41.8729,41.8248,41.8408,22300.0
2006-04-12 10:00:00,52.11,52.22,52.09,52.22,41600.0,41.8408,41.9291,41.8248,41.9291,41600.0
2006-04-12 10:10:00,52.21,52.23,52.15,52.15,20100.0,41.9211,41.9372,41.8729,41.8729,20100.0
2006-04-12 10:20:00,52.16,52.19,52.15,52.17,29100.0,41.881,41.9051,41.8729,41.889,29100.0
2006-04-12 10:30:00,52.17,52.17,52.05,52.14,38900.0,41.889,41.889,41.7926,41.8649,38900.0
2006-04-12 10:40:00,52.14,52.16,52.05,52.07,26400.0,41.8649,41.881,41.7926,41.8087,26400.0
2006-04-12 10:50:00,52.06,52.13,52.04,52.13,36300.0,41.8007,41.8569,41.7846,41.8569,36300.0
2006-04-12 11:00:00,52.13,52.16,52.11,52.15,25900.0,41.8569,41.881,41.8408,41.8729,25900.0
2006-04-12 11:10:00,52.13,52.15,52.11,52.11,27500.0,41.8569,41.8729,41.8408,41.8408,27500.0
2006-04-12 11:20:00,52.11,52.19,52.11,52.15,18900.0,41.8408,41.9051,41.8408,41.8729,18900.0
2006-04-12 11:30:00,52.2,52.2,52.12,52.13,18300.0,41.9131,41.9131,41.8489,41.8569,18300.0
2006-04-12 11:40:00,52.1,52.13,52.1,52.13,4800.0,41.8328,41.8569,41.8328,41.8569,4800.0
2006-04-12 11:50:00,52.09,52.13,52.09,52.09,1600.0,41.8248,41.8569,41.8248,41.8248,1600.0
2006-04-12 12:00:00,52.1,52.11,52.09,52.09,4500.0,41.8328,41.8408,41.8248,41.8248,4500.0
2006-04-12 12:10:00,52.11,52.14,52.1,52.13,4200.0,41.8408,41.8649,41.8328,41.8569,4200.0
2006-04-12 12:20:00,52.12,52.15,52.11,52.13,5400.0,41.8489,41.8729,41.8408,41.8569,5400.0
2006-04-12 12:30:00,52.15,52.18,52.13,52.14,9100.0,41.8729,41.897,41.8569,41.8649,9100.0
2006-04-12 12:40:00,52.13,52.16,52.12,52.12,18300.0,41.8569,41.881,41.8489,41.8489,18300.0
2006-04-12 12:50:00,52.13,52.17,52.13,52.17,29300.0,41.8569,41.889,41.8569,41.889,29300.0
2006-04-12 13:00:00,52.17,52.22,52.17,52.2,19200.0,41.889,41.9291,41.889,41.9131,19200.0
2006-04-12 13:10:00,52.18,52.18,52.13,52.16,14100.0,41.897,41.897,41.8569,41.881,14100.0
2006-04-12 13:20:00,52.17,52.17,52.11,52.12,18800.0,41.889,41.889,41.8408,41.8489,18800.0
2006-04-12 13:30:00,52.12,52.15,52.1,52.12,14600.0,41.8489,41.8729,41.8328,41.8489,14600.0
2006-04-12 13:40:00,52.12,52.15,52.11,52.11,20100.0,41.8489,41.8729,41.8408,41.8408,20100.0
2006-04-12 13:50:00,52.11,52.13,52.09,52.13,13600.0,41.8408,41.8569,41.8248,41.8569,13600.0
2006-04-12 14:00:00,52.13,52.14,52.08,52.08,14000.0,41.8569,41.8649,41.8167,41.8167,14000.0
2006-04-12 14:10:00,52.08,52.11,52.06,52.08,19700.0,41.8167,41.8408,41.8007,41.8167,19700.0
2006-04-12 14:20:00,52.09,52.13,52.06,52.07,36800.0,41.8248,41.8569,41.8007,41.8087,36800.0
2006-04-12 14:30:00,52.07,52.09,52.07,52.08,14400.0,41.8087,41.8248,41.8087,41.8167,14400.0
2006-04-12 14:40:00,52.08,52.1,52.07,52.08,22300.0,41.8167,41.8328,41.8087,41.8167,22300.0
2006-04-12 14:50:00,52.07,52.11,52.04,52.11,21500.0,41.8087,41.8408,41.7846,41.8408,21500.0
2006-04-12 15:00:00,52.11,52.11,52.06,52.1,18500.0,41.8408,41.8408,41.8007,41.8328,18500.0
2006-04-12 15:10:00,52.08,52.14,52.08,52.14,25800.0,41.8167,41.8649,41.8167,41.8649,25800.0
2006-04-12 15:20:00,52.14,52.14,52.1,52.13,16700.0,41.8649,41.8649,41.8328,41.8569,16700.0
2006-04-12 15:30:00,52.11,52.15,52.11,52.15,32400.0,41.8408,41.8729,41.8408,41.8729,32400.0
2006-04-12 15:40:00,52.12,52.17,52.1,52.17,26100.0,41.8489,41.889,41.8328,41.889,26100.0
2006-04-12 15:50:00,52.12,52.18,52.1,52.18,25300.0,41.8489,41.897,41.8328,41.897,25300.0
2006-04-12 16:00:00,52.18,52.19,52.11,52.17,17000.0,41.897,41.9051,41.8408,41.889,17000.0
2006-04-12 16:10:00,52.17,52.17,52.17,52.17,0.0,41.889,41.889,41.889,41.889,0.0
2006-04-13 09:30:00,52.04,52.06,51.94,52.06,135000.0,41.7846,41.8007,41.7043,41.8007,135000.0
2006-04-13 09:40:00,52.01,52.04,51.97,52.03,26000.0,41.7605,41.7846,41.7284,41.7766,26000.0
2006-04-13 09:50:00,52.01,52.04,51.98,51.98,12900.0,41.7605,41.7846,41.7364,41.7364,12900.0
2006-04-13 10:00:00,51.98,52.16,51.98,52.15,24700.0,41.7364,41.881,41.7364,41.8729,24700.0
2006-04-13 10:10:00,52.13,52.18,52.11,52.11,14500.0,41.8569,41.897,41.8408,41.8408,14500.0
2006-04-13 10:20:00,52.13,52.13,52.05,52.08,19300.0,41.8569,41.8569,41.7926,41.8167,19300.0
2006-04-13 10:30:00,52.08,52.12,52.08,52.1,11800.0,41.8167,41.8489,41.8167,41.8328,11800.0
2006-04-13 10:40:00,52.08,52.19,52.08,52.19,14000.0,41.8167,41.9051,41.8167,41.9051,14000.0
2006-04-13 10:50:00,52.2,52.27,52.2,52.26,21400.0,41.9131,41.9693,41.9131,41.9613,21400.0
2006-04-13 11:00:00,52.26,52.28,52.21,52.28,10800.0,41.9613,41.9773,41.9211,41.9773,10800.0
2006-04-13 11:10:00,52.25,52.33,52.25,52.27,7800.0,41.9532,42.0175,41.9532,41.9693,7800.0
2006-04-13 11:20:00,52.24,52.28,52.24,52.24,15200.0,41.9452,41.9773,41.9452,41.9452,15200.0
2006-04-13 11:30:00,52.24,52.26,52.21,52.21,2900.0,41.9452,41.9613,41.9211,41.9211,2900.0
2006-04-13 11:40:00,52.2,52.26,52.2,52.24,6200.0,41.9131,41.9613,41.9131,41.9452,6200.0
2006-04-13 11:50:00,52.24,52.27,52.21,52.27,10400.0,41.9452,41.9693,41.9211,41.9693,10400.0
2006-04-13 12:00:00,52.24,52.31,52.24,52.28,10000.0,41.9452,42.0014,41.9452,41.9773,10000.0
2006-04-13 12:10:00,52.26,52.31,52.24,52.25,28800.0,41.9613,42.0014,41.9452,41.9532,28800.0
2006-04-13 12:20:00,52.25,52.26,52.21,52.23,8500.0,41.9532,41.9613,41.9211,41.9372,8500.0
2006-04-13 12:30:00,52.22,52.25,52.21,52.22,60800.0,41.9291,41.9532,41.9211,41.9291,60800.0
2006-04-13 12:40:00,52.21,52.23,52.21,52.21,13200.0,41.9211,41.9372,41.9211,41.9211,13200.0
2006-04-13 12:50:00,52.2,52.22,52.18,52.2,12100.0,41.9131,41.9291,41.897,41.9131,12100.0
2006-04-13 13:00:00,52.17,52.2,52.15,52.17,9500.0,41.889,41.9131,41.8729,41.889,9500.0
2006-04-13 13:10:00,52.16,52.19,52.15,52.18,17100.0,41.881,41.9051,41.8729,41.897,17100.0
2006-04-13 13:20:00,52.17,52.22,52.17,52.22,7000.0,41.889,41.9291,41.889,41.9291,7000.0
2006-04-13 13:30:00,52.21,52.23,52.2,52.21,9900.0,41.9211,41.9372,41.9131,41.9211,9900.0
2006-04-13 13:40:00,52.21,52.22,52.18,52.21,22200.0,41.9211,41.9291,41.897,41.9211,22200.0
2006-04-13 13:50:00,52.22,52.28,52.22,52.27,16500.0,41.9291,41.9773,41.9291,41.9693,16500.0
2006-04-13 14:00:00,52.25,52.26,52.21,52.24,11600.0,41.9532,41.9613,41.9211,41.9452,11600.0
2006-04-13 14:10:00,52.24,52.24,52.21,52.24,8600.0,41.9452,41.9452,41.9211,41.9452,8600.0
2006-04-13 14:20:00,52.22,52.22,52.2,52.21,15500.0,41.9291,41.9291,41.9131,41.9211,15500.0
2006-04-13 14:30:00,52.21,52.22,52.17,52.19,12000.0,41.9211,41.9291,41.889,41.9051,12000.0
2006-04-13 14:40:00,52.17,52.22,52.15,52.15,25700.0,41.889,41.9291,41.8729,41.8729,25700.0
2006-04-13 14:50:00,52.14,52.14,52.08,52.1,9900.0,41.8649,41.8649,41.8167,41.8328,9900.0
2006-04-13 15:00:00,52.12,52.18,52.11,52.12,18200.0,41.8489,41.897,41.8408,41.8489,18200.0
2006-04-13 15:10:00,52.12,52.15,52.08,52.14,15100.0,41.8489,41.8729,41.8167,41.8649,15100.0
2006-04-13 15:20:00,52.13,52.16,52.13,52.16,10300.0,41.8569,41.881,41.8569,41.881,10300.0
2006-04-13 15:30:00,52.16,52.19,52.11,52.12,55300.0,41.881,41.9051,41.8408,41.8489,55300.0
2006-04-13 15:40:00,52.13,52.21,52.12,52.16,25000.0,41.8569,41.9211,41.8489,41.881,25000.0
2006-04-13 15:50:00,52.16,52.22,52.14,52.21,33500.0,41.881,41.9291,41.8649,41.9211,33500.0
2006-04-13 16:00:00,52.21,52.21,52.21,52.21,0.0,41.9211,41.9211,41.9211,41.9211,0.0
2006-04-13 16:10:00,52.21,52.21,52.21,52.21,0.0,41.9211,41.9211,41.9211,41.9211,0.0
2006-04-17 09:30:00,52.14,52.2,52.11,52.14,47000.0,41.8649,41.9131,41.8408,41.8649,47000.0
2006-04-17 09:40:00,52.2,52.23,52.16,52.19,6600.0,41.9131,41.9372,41.881,41.9051,6600.0
2006-04-17 09:50:00,52.19,52.23,52.16,52.21,14900.0,41.9051,41.9372,41.881,41.9211,14900.0
2006-04-17 10:00:00,52.21,52.21,52.21,52.21,1000.0,41.9211,41.9211,41.9211,41.9211,1000.0
2006-04-17 10:10:00,52.21,52.27,52.21,52.25,6600.0,41.9211,41.9693,41.9211,41.9532,6600.0
2006-04-17 10:20:00,52.27,52.27,52.21,52.24,24900.0,41.9693,41.9693,41.9211,41.9452,24900.0
2006-04-17 10:30:00,52.25,52.27,52.19,52.2,10800.0,41.9532,41.9693,41.9051,41.9131,10800.0
2006-04-17 10:40:00,52.2,52.24,52.19,52.2,3600.0,41.9131,41.9452,41.9051,41.9131,3600.0
2006-04-17 10:50:00,52.19,52.23,52.15,52.23,6400.0,41.9051,41.9372,41.8729,41.9372,6400.0
2006-04-17 11:00:00,52.23,52.23,52.15,52.17,19500.0,41.9372,41.9372,41.8729,41.889,19500.0
2006-04-17 11:10:00,52.17,52.2,52.15,52.16,71500.0,41.889,41.9131,41.8729,41.881,71500.0
2006-04-17 11:20:00,52.16,52.16,52.08,52.14,71600.0,41.881,41.881,41.8167,41.8649,71600.0
2006-04-17 11:30:00,52.13,52.19,52.13,52.16,171700.0,41.8569,41.9051,41.8569,41.881,171700.0
2006-04-17 11:40:00,52.16,52.2,52.13,52.2,233600.0,41.881,41.9131,41.8569,41.9131,233600.0
2006-04-17 11:50:00,52.2,52.2,52.15,52.19,4800.0,41.9131,41.9131,41.8729,41.9051,4800.0
2006-04-17 12:00:00,52.18,52.18,52.1,52.12,4200.0,41.897,41.897,41.8328,41.8489,4200.0
2006-04-17 12:10:00,52.15,52.17,52.14,52.14,1900.0,41.8729,41.889,41.8649,41.8649,1900.0
2006-04-17 12:20:00,52.1,52.11,52.06,52.06,1500.0,41.8328,41.8408,41.8007,41.8007,1500.0
2006-04-17 12:30:00,52.05,52.07,52.03,52.07,3800.0,41.7926,41.8087,41.7766,41.8087,3800.0
2006-04-17 12:40:00,52.01,52.01,51.96,51.99,14100.0,41.7605,41.7605,41.7204,41.7445,14100.0
2006-04-17 12:50:00,51.96,51.99,51.94,51.99,5300.0,41.7204,41.7445,41.7043,41.7445,5300.0
2006-04-17 13:00:00,52.0,52.0,51.91,51.95,5100.0,41.7525,41.7525,41.6802,41.7124,5100.0
2006-04-17 13:10:00,51.96,51.98,51.89,51.9,12600.0,41.7204,41.7364,41.6642,41.6722,12600.0
2006-04-17 13:20:00,51.9,51.94,51.85,51.89,13100.0,41.6722,41.7043,41.6321,41.6642,13100.0
2006-04-17 13:30:00,51.95,51.96,51.85,51.85,10600.0,41.7124,41.7204,41.6321,41.6321,10600.0
2006-04-17 13:40:00,51.82,51.87,51.79,51.8,4900.0,41.608,41.6481,41.5839,41.5919,4900.0
2006-04-17 13:50:00,51.81,51.83,51.75,51.75,7900.0,41.5999,41.616,41.5518,41.5518,7900.0
2006-04-17 14:00:00,51.78,51.78,51.67,51.72,700.0,41.5759,41.5759,41.4875,41.5277,700.0
2006-04-17 14:10:00,51.76,51.79,51.71,51.71,5100.0,41.5598,41.5839,41.5196,41.5196,5100.0
2006-04-17 14:20:00,51.77,51.77,51.68,51.68,3700.0,41.5678,41.5678,41.4956,41.4956,3700.0
2006-04-17 14:30:00,51.76,51.8,51.76,51.8,2700.0,41.5598,41.5919,41.5598,41.5919,2700.0
2006-04-17 14:40:00,51.75,51.81,51.75,51.79,3800.0,41.5518,41.5999,41.5518,41.5839,3800.0
2006-04-17 14:50:00,51.73,51.78,51.7,51.7,7200.0,41.5357,41.5759,41.5116,41.5116,7200.0
2006-04-17 15:00:00,51.77,51.8,51.72,51.77,4800.0,41.5678,41.5919,41.5277,41.5678,4800.0
2006-04-17 15:10:00,51.81,51.81,51.73,51.78,31400.0,41.5999,41.5999,41.5357,41.5759,31400.0
2006-04-17 15:20:00,51.73,51.83,51.73,51.82,2800.0,41.5357,41.616,41.5357,41.608,2800.0
2006-04-17 15:30:00,51.82,51.88,51.81,51.86,12400.0,41.608,41.6561,41.5999,41.6401,12400.0
2006-04-17 15:40:00,51.87,51.9,51.81,51.9,11500.0,41.6481,41.6722,41.5999,41.6722,11500.0
2006-04-17 15:50:00,51.9,51.93,51.87,51.92,6900.0,41.6722,41.6963,41.6481,41.6883,6900.0
2006-04-17 16:00:00,51.92,51.92,51.92,51.92,0.0,41.6883,41.6883,41.6883,41.6883,0.0
2006-04-17 16:10:00,51.98,51.98,51.98,51.98,200.0,41.7364,41.7364,41.7364,41.7364,200.0
2006-04-18 09:30:00,52.13,52.17,52.02,52.14,194700.0,41.8569,41.889,41.7686,41.8649,194700.0
2006-04-18 09:40:00,52.14,52.16,52.11,52.12,2900.0,41.8649,41.881,41.8408,41.8489,2900.0
2006-04-18 09:50:00,52.16,52.2,52.11,52.19,5100.0,41.881,41.9131,41.8408,41.9051,5100.0
2006-04-18 10:00:00,52.22,52.22,52.15,52.18,7200.0,41.9291,41.9291,41.8729,41.897,7200.0
2006-04-18 10:10:00,52.17,52.17,52.11,52.14,6600.0,41.889,41.889,41.8408,41.8649,6600.0
2006-04-18 10:20:00,52.13,52.15,52.1,52.14,13700.0,41.8569,41.8729,41.8328,41.8649,13700.0
2006-04-18 10:30:00,52.13,52.17,52.11,52.17,24600.0,41.8569,41.889,41.8408,41.889,24600.0
2006-04-18 10:40:00,52.18,52.19,52.14,52.16,5100.0,41.897,41.9051,41.8649,41.881,5100.0
2006-04-18 10:50:00,52.16,52.16,52.1,52.1,11100.0,41.881,41.881,41.8328,41.8328,11100.0
2006-04-18 11:00:00,52.11,52.17,52.1,52.17,10500.0,41.8408,41.889,41.8328,41.889,10500.0
2006-04-18 11:10:00,52.17,52.19,52.17,52.19,4700.0,41.889,41.9051,41.889,41.9051,4700.0
2006-04-18 11:20:00,52.2,52.24,52.18,52.24,10800.0,41.9131,41.9452,41.897,41.9452,10800.0
2006-04-18 11:30:00,52.25,52.27,52.23,52.27,16800.0,41.9532,41.9693,41.9372,41.9693,16800.0
2006-04-18 11:40:00,52.26,52.28,52.25,52.28,8400.0,41.9613,41.9773,41.9532,41.9773,8400.0
2006-04-18 11:50:00,52.28,52.37,52.28,52.35,10200.0,41.9773,42.0496,41.9773,42.0335,10200.0
2006-04-18 12:00:00,52.35,52.36,52.34,52.35,8200.0,42.0335,42.0416,42.0255,42.0335,8200.0
2006-04-18 12:10:00,52.37,52.44,52.37,52.39,22000.0,42.0496,42.1058,42.0496,42.0656,22000.0
2006-04-18 12:20:00,52.4,52.43,52.38,52.43,14300.0,42.0737,42.0978,42.0576,42.0978,14300.0
2006-04-18 12:30:00,52.4,52.42,52.38,52.4,6200.0,42.0737,42.0897,42.0576,42.0737,6200.0
2006-04-18 12:40:00,52.39,52.42,52.37,52.42,12600.0,42.0656,42.0897,42.0496,42.0897,12600.0
2006-04-18 12:50:00,52.39,52.45,52.39,52.45,9600.0,42.0656,42.1138,42.0656,42.1138,9600.0
2006-04-18 13:00:00,52.45,52.5,52.43,52.5,8500.0,42.1138,42.154,42.0978,42.154,8500.0
2006-04-18 13:10:00,52.48,52.48,52.43,52.44,6800.0,42.1379,42.1379,42.0978,42.1058,6800.0
2006-04-18 13:20:00,52.46,52.47,52.42,52.42,4900.0,42.1218,42.1299,42.0897,42.0897,4900.0
2006-04-18 13:30:00,52.44,52.45,52.42,52.44,6200.0,42.1058,42.1138,42.0897,42.1058,6200.0
2006-04-18 13:40:00,52.37,52.4,52.36,52.36,34800.0,42.0496,42.0737,42.0416,42.0416,34800.0
2006-04-18 13:50:00,52.36,52.39,52.33,52.39,71000.0,42.0416,42.0656,42.0175,42.0656,71000.0
2006-04-18 14:00:00,52.4,52.66,52.4,52.56,56900.0,42.0737,42.2824,42.0737,42.2021,56900.0
2006-04-18 14:10:00,52.57,52.57,52.47,52.49,51500.0,42.2102,42.2102,42.1299,42.1459,51500.0
2006-04-18 14:20:00,52.47,52.52,52.47,52.52,11300.0,42.1299,42.17,42.1299,42.17,11300.0
2006-04-18 14:30:00,52.52,52.56,52.47,52.5,27800.0,42.17,42.2021,42.1299,42.154,27800.0
2006-04-18 14:40:00,52.5,52.55,52.48,52.5,16600.0,42.154,42.1941,42.1379,42.154,16600.0
2006-04-18 14:50:00,52.52,52.59,52.51,52.57,6700.0,42.17,42.2262,42.162,42.2102,6700.0
2006-04-18 15:00:00,52.56,52.57,52.53,52.55,16700.0,42.2021,42.2102,42.1781,42.1941,16700.0
2006-04-18 15:10:00,52.55,52.7,52.55,52.7,19200.0,42.1941,42.3146,42.1941,42.3146,19200.0
2006-04-18 15:20:00,52.7,52.71,52.62,52.66,20200.0,42.3146,42.3226,42.2503,42.2824,20200.0
2006-04-18 15:30:00,52.65,52.72,52.65,52.71,50700.0,42.2744,42.3306,42.2744,42.3226,50700.0
2006-04-18 15:40:00,52.71,52.72,52.69,52.69,19200.0,42.3226,42.3306,42.3065,42.3065,19200.0
2006-04-18 15:50:00,52.69,52.7,52.66,52.66,17500.0,42.3065,42.3146,42.2824,42.2824,17500.0
2006-04-18 16:00:00,52.69,52.69,52.69,52.69,3800.0,42.3065,42.3065,42.3065,42.3065,3800.0
2006-04-18 16:10:00,52.69,52.69,52.69,52.69,0.0,42.3065,42.3065,42.3065,42.3065,0.0
2006-04-19 09:30:00,52.8,52.82,52.7,52.73,51400.0,42.3948,42.4109,42.3146,42.3386,51400.0
2006-04-19 09:40:00,52.73,52.79,52.71,52.71,6100.0,42.3386,42.3868,42.3226,42.3226,6100.0
2006-04-19 09:50:00,52.67,52.81,52.67,52.73,262300.0,42.2905,42.4029,42.2905,42.3386,262300.0
2006-04-19 10:00:00,52.77,52.81,52.72,52.77,64800.0,42.3708,42.4029,42.3306,42.3708,64800.0
2006-04-19 10:10:00,52.73,52.75,52.62,52.62,25000.0,42.3386,42.3547,42.2503,42.2503,25000.0
2006-04-19 10:20:00,52.59,52.61,52.56,52.58,11700.0,42.2262,42.2423,42.2021,42.2182,11700.0
2006-04-19 10:30:00,52.58,52.58,52.5,52.54,7400.0,42.2182,42.2182,42.154,42.1861,7400.0
2006-04-19 10:40:00,52.61,52.62,52.59,52.59,900.0,42.2423,42.2503,42.2262,42.2262,900.0
2006-04-19 10:50:00,52.58,52.65,52.55,52.55,8100.0,42.2182,42.2744,42.1941,42.1941,8100.0
2006-04-19 11:00:00,52.6,52.71,52.58,52.71,10900.0,42.2343,42.3226,42.2182,42.3226,10900.0
2006-04-19 11:10:00,52.69,52.69,52.64,52.67,34200.0,42.3065,42.3065,42.2664,42.2905,34200.0
2006-04-19 11:20:00,52.68,52.71,52.67,52.69,2300.0,42.2985,42.3226,42.2905,42.3065,2300.0
2006-04-19 11:30:00,52.71,52.76,52.66,52.74,4100.0,42.3226,42.3627,42.2824,42.3467,4100.0
2006-04-19 11:40:00,52.76,52.77,52.71,52.74,12400.0,42.3627,42.3708,42.3226,42.3467,12400.0
2006-04-19 11:50:00,52.75,52.76,52.71,52.74,23100.0,42.3547,42.3627,42.3226,42.3467,23100.0
2006-04-19 12:00:00,52.72,52.77,52.71,52.76,46300.0,42.3306,42.3708,42.3226,42.3627,46300.0
2006-04-19 12:10:00,52.79,52.82,52.79,52.8,3600.0,42.3868,42.4109,42.3868,42.3948,3600.0
2006-04-19 12:20:00,52.8,52.84,52.76,52.76,11800.0,42.3948,42.427,42.3627,42.3627,11800.0
2006-04-19 12:30:00,52.82,52.82,52.74,52.8,3800.0,42.4109,42.4109,42.3467,42.3948,3800.0
2006-04-19 12:40:00,52.76,52.8,52.73,52.74,10400.0,42.3627,42.3948,42.3386,42.3467,10400.0
2006-04-19 12:50:00,52.75,52.75,52.65,52.71,3300.0,42.3547,42.3547,42.2744,42.3226,3300.0
2006-04-19 13:00:00,52.71,52.75,52.6,52.62,12200.0,42.3226,42.3547,42.2343,42.2503,12200.0
2006-04-19 13:10:00,52.64,52.74,52.64,52.7,1100.0,42.2664,42.3467,42.2664,42.3146,1100.0
2006-04-19 13:20:00,52.71,52.71,52.65,52.71,700.0,42.3226,42.3226,42.2744,42.3226,700.0
2006-04-19 13:30:00,52.69,52.73,52.63,52.63,19500.0,42.3065,42.3386,42.2583,42.2583,19500.0
2006-04-19 13:40:00,52.63,52.72,52.63,52.67,11700.0,42.2583,42.3306,42.2583,42.2905,11700.0
2006-04-19 13:50:00,52.71,52.72,52.63,52.72,2800.0,42.3226,42.3306,42.2583,42.3306,2800.0
2006-04-19 14:00:00,52.7,52.7,52.6,52.6,2000.0,42.3146,42.3146,42.2343,42.2343,2000.0
2006-04-19 14:10:00,52.61,52.67,52.61,52.67,6400.0,42.2423,42.2905,42.2423,42.2905,6400.0
2006-04-19 14:20:00,52.68,52.75,52.66,52.74,12300.0,42.2985,42.3547,42.2824,42.3467,12300.0
2006-04-19 14:30:00,52.75,52.79,52.7,52.75,32500.0,42.3547,42.3868,42.3146,42.3547,32500.0
2006-04-19 14:40:00,52.77,52.8,52.75,52.75,2200.0,42.3708,42.3948,42.3547,42.3547,2200.0
2006-04-19 14:50:00,52.77,52.8,52.76,52.78,11500.0,42.3708,42.3948,42.3627,42.3788,11500.0
2006-04-19 15:00:00,52.81,52.83,52.77,52.81,26000.0,42.4029,42.4189,42.3708,42.4029,26000.0
2006-04-19 15:10:00,52.81,52.86,52.81,52.82,14200.0,42.4029,42.443,42.4029,42.4109,14200.0
2006-04-19 15:20:00,52.83,52.88,52.79,52.82,14500.0,42.4189,42.4591,42.3868,42.4109,14500.0
2006-04-19 15:30:00,52.85,52.89,52.78,52.89,22700.0,42.435,42.4671,42.3788,42.4671,22700.0
2006-04-19 15:40:00,52.87,52.88,52.8,52.88,11900.0,42.451,42.4591,42.3948,42.4591,11900.0
2006-04-19 15:50:00,52.87,52.88,52.8,52.82,20600.0,42.451,42.4591,42.3948,42.4109,20600.0
2006-04-19 16:00:00,52.86,52.86,52.86,52.86,8200.0,42.443,42.443,42.443,42.443,8200.0
2006-04-19 16:10:00,52.86,52.86,52.86,52.86,0.0,42.443,42.443,42.443,42.443,0.0
2006-04-20 09:30:00,52.93,52.93,52.8,52.87,16700.0,42.4992,42.4992,42.3948,42.451,16700.0
2006-04-20 09:40:00,52.83,52.87,52.83,52.87,7500.0,42.4189,42.451,42.4189,42.451,7500.0
2006-04-20 09:50:00,52.92,52.92,52.84,52.89,3400.0,42.4912,42.4912,42.427,42.4671,3400.0
2006-04-20 10:00:00,52.84,52.99,52.84,52.97,7600.0,42.427,42.5474,42.427,42.5313,7600.0
2006-04-20 10:10:00,52.93,53.04,52.92,53.02,3700.0,42.4992,42.5875,42.4912,42.5715,3700.0
2006-04-20 10:20:00,53.04,53.19,53.04,53.18,5100.0,42.5875,42.708,42.5875,42.7,5100.0
2006-04-20 10:30:00,53.14,53.14,53.05,53.05,4400.0,42.6678,42.6678,42.5956,42.5956,4400.0
2006-04-20 10:40:00,53.07,53.07,53.02,53.02,3200.0,42.6116,42.6116,42.5715,42.5715,3200.0
2006-04-20 10:50:00,53.01,53.01,52.87,52.89,7800.0,42.5635,42.5635,42.451,42.4671,7800.0
2006-04-20 11:00:00,52.92,52.99,52.9,52.94,8400.0,42.4912,42.5474,42.4751,42.5073,8400.0
2006-04-20 11:10:00,52.94,52.94,52.73,52.75,27200.0,42.5073,42.5073,42.3386,42.3547,27200.0
2006-04-20 11:20:00,52.77,52.88,52.77,52.88,1700.0,42.3708,42.4591,42.3708,42.4591,1700.0
2006-04-20 11:30:00,52.9,52.95,52.88,52.94,96000.0,42.4751,42.5153,42.4591,42.5073,96000.0
2006-04-20 11:40:00,52.93,52.94,52.88,52.88,73700.0,42.4992,42.5073,42.4591,42.4591,73700.0
2006-04-20 11:50:00,52.86,52.95,52.86,52.95,54000.0,42.443,42.5153,42.443,42.5153,54000.0
2006-04-20 12:00:00,52.93,52.94,52.86,52.88,27400.0,42.4992,42.5073,42.443,42.4591,27400.0
2006-04-20 12:10:00,52.89,52.95,52.86,52.91,106000.0,42.4671,42.5153,42.443,42.4832,106000.0
2006-04-20 12:20:00,52.93,52.94,52.88,52.9,2200.0,42.4992,42.5073,42.4591,42.4751,2200.0
2006-04-20 12:30:00,52.9,52.9,52.86,52.9,15000.0,42.4751,42.4751,42.443,42.4751,15000.0
2006-04-20 12:40:00,52.9,52.96,52.9,52.96,44000.0,42.4751,42.5233,42.4751,42.5233,44000.0
2006-04-20 12:50:00,52.96,52.96,52.91,52.96,29700.0,42.5233,42.5233,42.4832,42.5233,29700.0
2006-04-20 13:00:00,53.04,53.05,52.96,52.96,7400.0,42.5875,42.5956,42.5233,42.5233,7400.0
2006-04-20 13:10:00,52.95,52.95,52.95,52.95,30000.0,42.5153,42.5153,42.5153,42.5153,30000.0
2006-04-20 13:20:00,53.0,53.0,52.9,52.92,37200.0,42.5554,42.5554,42.4751,42.4912,37200.0
2006-04-20 13:30:00,52.9,52.95,52.9,52.9,41400.0,42.4751,42.5153,42.4751,42.4751,41400.0
2006-04-20 13:40:00,52.92,52.95,52.9,52.95,26200.0,42.4912,42.5153,42.4751,42.5153,26200.0
2006-04-20 13:50:00,52.95,52.97,52.91,52.94,78500.0,42.5153,42.5313,42.4832,42.5073,78500.0
2006-04-20 14:00:00,52.94,52.96,52.93,52.96,54500.0,42.5073,42.5233,42.4992,42.5233,54500.0
2006-04-20 14:10:00,52.93,52.97,52.91,52.92,10900.0,42.4992,42.5313,42.4832,42.4912,10900.0
2006-04-20 14:20:00,52.92,52.93,52.9,52.93,53100.0,42.4912,42.4992,42.4751,42.4992,53100.0
2006-04-20 14:30:00,52.95,53.01,52.93,52.98,31700.0,42.5153,42.5635,42.4992,42.5394,31700.0
2006-04-20 14:40:00,52.92,52.95,52.92,52.94,53600.0,42.4912,42.5153,42.4912,42.5073,53600.0
2006-04-20 14:50:00,52.95,52.98,52.93,52.94,58500.0,42.5153,42.5394,42.4992,42.5073,58500.0
2006-04-20 15:00:00,52.97,53.02,52.94,52.98,2600.0,42.5313,42.5715,42.5073,42.5394,2600.0
2006-04-20 15:10:00,53.01,53.02,52.96,53.0,60400.0,42.5635,42.5715,42.5233,42.5554,60400.0
2006-04-20 15:20:00,53.0,53.02,52.96,52.99,56900.0,42.5554,42.5715,42.5233,42.5474,56900.0
2006-04-20 15:30:00,53.0,53.0,52.92,52.98,180900.0,42.5554,42.5554,42.4912,42.5394,180900.0
2006-04-20 15:40:00,52.95,52.98,52.93,52.96,19400.0,42.5153,42.5394,42.4992,42.5233,19400.0
2006-04-20 15:50:00,52.96,52.99,52.92,52.98,16200.0,42.5233,42.5474,42.4912,42.5394,16200.0
2006-04-20 16:00:00,52.92,52.98,52.92,52.98,800.0,42.4912,42.5394,42.4912,42.5394,800.0
2006-04-20 16:10:00,52.98,52.98,52.98,52.98,0.0,42.5394,42.5394,42.5394,42.5394,0.0
2006-04-21 09:30:00,53.2,53.24,53.2,53.24,27600.0,42.716,42.7481,42.716,42.7481,27600.0
2006-04-21 09:40:00,53.22,53.22,53.09,53.12,9300.0,42.7321,42.7321,42.6277,42.6518,9300.0
2006-04-21 09:50:00,53.07,53.09,53.05,53.05,500.0,42.6116,42.6277,42.5956,42.5956,500.0
2006-04-21 10:00:00,53.05,53.14,53.05,53.05,6000.0,42.5956,42.6678,42.5956,42.5956,6000.0
2006-04-21 10:10:00,53.06,53.18,53.06,53.14,201800.0,42.6036,42.7,42.6036,42.6678,201800.0
2006-04-21 10:20:00,53.12,53.12,53.03,53.03,112400.0,42.6518,42.6518,42.5795,42.5795,112400.0
2006-04-21 10:30:00,53.04,53.08,53.03,53.08,115300.0,42.5875,42.6197,42.5795,42.6197,115300.0
2006-04-21 10:40:00,53.01,53.09,52.98,53.04,156900.0,42.5635,42.6277,42.5394,42.5875,156900.0
2006-04-21 10:50:00,53.03,53.06,52.99,53.04,2500.0,42.5795,42.6036,42.5474,42.5875,2500.0
2006-04-21 11:00:00,53.0,53.09,52.99,53.09,11200.0,42.5554,42.6277,42.5474,42.6277,11200.0
2006-04-21 11:10:00,53.07,53.07,52.99,52.99,4300.0,42.6116,42.6116,42.5474,42.5474,4300.0
2006-04-21 11:20:00,52.99,53.05,52.97,53.05,5100.0,42.5474,42.5956,42.5313,42.5956,5100.0
2006-04-21 11:30:00,53.03,53.03,52.95,53.02,7300.0,42.5795,42.5795,42.5153,42.5715,7300.0
2006-04-21 11:40:00,52.99,53.02,52.98,53.02,1400.0,42.5474,42.5715,42.5394,42.5715,1400.0
2006-04-21 11:50:00,53.0,53.05,53.0,53.05,2000.0,42.5554,42.5956,42.5554,42.5956,2000.0
2006-04-21 12:00:00,53.02,53.02,53.0,53.0,1300.0,42.5715,42.5715,42.5554,42.5554,1300.0
2006-04-21 12:10:00,53.0,53.0,52.93,52.97,5500.0,42.5554,42.5554,42.4992,42.5313,5500.0
2006-04-21 12:20:00,53.02,53.02,52.95,53.02,6000.0,42.5715,42.5715,42.5153,42.5715,6000.0
2006-04-21 12:30:00,53.01,53.04,52.98,53.03,1900.0,42.5635,42.5875,42.5394,42.5795,1900.0
2006-04-21 12:40:00,53.0,53.04,52.97,53.04,3800.0,42.5554,42.5875,42.5313,42.5875,3800.0
2006-04-21 12:50:00,53.01,53.04,52.99,53.02,4900.0,42.5635,42.5875,42.5474,42.5715,4900.0
2006-04-21 13:00:00,53.02,53.03,53.02,53.02,2000.0,42.5715,42.5795,42.5715,42.5715,2000.0
2006-04-21 13:10:00,53.02,53.03,52.94,53.0,6800.0,42.5715,42.5795,42.5073,42.5554,6800.0
2006-04-21 13:20:00,53.0,53.0,52.99,52.99,700.0,42.5554,42.5554,42.5474,42.5474,700.0
2006-04-21 13:30:00,53.0,53.02,52.96,53.0,3500.0,42.5554,42.5715,42.5233,42.5554,3500.0
2006-04-21 13:40:00,52.98,53.01,52.94,52.94,115000.0,42.5394,42.5635,42.5073,42.5073,115000.0
2006-04-21 13:50:00,52.99,52.99,52.96,52.96,4500.0,42.5474,42.5474,42.5233,42.5233,4500.0
2006-04-21 14:00:00,52.97,52.97,52.82,52.86,71000.0,42.5313,42.5313,42.4109,42.443,71000.0
2006-04-21 14:10:00,52.86,52.86,52.79,52.85,59900.0,42.443,42.443,42.3868,42.435,59900.0
2006-04-21 14:20:00,52.85,52.85,52.75,52.75,500.0,42.435,42.435,42.3547,42.3547,500.0
2006-04-21 14:30:00,52.8,52.8,52.68,52.71,4200.0,42.3948,42.3948,42.2985,42.3226,4200.0
2006-04-21 14:40:00,52.74,52.75,52.67,52.69,4200.0,42.3467,42.3547,42.2905,42.3065,4200.0
2006-04-21 14:50:00,52.69,52.73,52.68,52.71,87600.0,42.3065,42.3386,42.2985,42.3226,87600.0
2006-04-21 15:00:00,52.7,52.72,52.63,52.7,76300.0,42.3146,42.3306,42.2583,42.3146,76300.0
2006-04-21 15:10:00,52.69,52.69,52.57,52.64,53500.0,42.3065,42.3065,42.2102,42.2664,53500.0
2006-04-21 15:20:00,52.66,52.68,52.6,52.68,9000.0,42.2824,42.2985,42.2343,42.2985,9000.0
2006-04-21 15:30:00,52.71,52.74,52.66,52.74,5500.0,42.3226,42.3467,42.2824,42.3467,5500.0
2006-04-21 15:40:00,52.75,52.87,52.75,52.83,4800.0,42.3547,42.451,42.3547,42.4189,4800.0
2006-04-21 15:50:00,52.83,52.84,52.77,52.83,6900.0,42.4189,42.427,42.3708,42.4189,6900.0
2006-04-21 16:00:00,52.8,52.87,52.8,52.86,1500.0,42.3948,42.451,42.3948,42.443,1500.0
2006-04-21 16:10:00,52.86,52.86,52.86,52.86,0.0,42.443,42.443,42.443,42.443,0.0
2006-04-24 09:30:00,52.64,52.82,52.23,52.65,45900.0,42.2664,42.4109,41.9372,42.2744,45900.0
2006-04-24 09:40:00,52.64,52.66,52.56,52.62,21500.0,42.2664,42.2824,42.2021,42.2503,21500.0
2006-04-24 09:50:00,52.62,52.66,52.51,52.51,21700.0,42.2503,42.2824,42.162,42.162,21700.0
2006-04-24 10:00:00,52.55,52.55,52.53,52.55,3400.0,42.1941,42.1941,42.1781,42.1941,3400.0
2006-04-24 10:10:00,52.55,52.58,52.52,52.58,8200.0,42.1941,42.2182,42.17,42.2182,8200.0
2006-04-24 10:20:00,52.6,52.65,52.6,52.64,4800.0,42.2343,42.2744,42.2343,42.2664,4800.0
2006-04-24 10:30:00,52.6,52.69,52.6,52.69,9600.0,42.2343,42.3065,42.2343,42.3065,9600.0
2006-04-24 10:40:00,52.74,52.74,52.66,52.66,5000.0,42.3467,42.3467,42.2824,42.2824,5000.0
2006-04-24 10:50:00,52.69,52.69,52.6,52.63,2900.0,42.3065,42.3065,42.2343,42.2583,2900.0
2006-04-24 11:00:00,52.61,52.64,52.58,52.59,8500.0,42.2423,42.2664,42.2182,42.2262,8500.0
2006-04-24 11:10:00,52.56,52.63,52.56,52.61,8200.0,42.2021,42.2583,42.2021,42.2423,8200.0
2006-04-24 11:20:00,52.55,52.56,52.54,52.55,2300.0,42.1941,42.2021,42.1861,42.1941,2300.0
2006-04-24 11:30:00,52.57,52.6,52.56,52.6,5800.0,42.2102,42.2343,42.2021,42.2343,5800.0
2006-04-24 11:40:00,52.59,52.65,52.59,52.62,3500.0,42.2262,42.2744,42.2262,42.2503,3500.0
2006-04-24 11:50:00,52.62,52.63,52.61,52.63,10900.0,42.2503,42.2583,42.2423,42.2583,10900.0
2006-04-24 12:00:00,52.64,52.64,52.59,52.61,9000.0,42.2664,42.2664,42.2262,42.2423,9000.0
2006-04-24 12:10:00,52.6,52.66,52.6,52.63,5100.0,42.2343,42.2824,42.2343,42.2583,5100.0
2006-04-24 12:20:00,52.65,52.65,52.59,52.6,26500.0,42.2744,42.2744,42.2262,42.2343,26500.0
2006-04-24 12:30:00,52.65,52.65,52.6,52.61,4800.0,42.2744,42.2744,42.2343,42.2423,4800.0
2006-04-24 12:40:00,52.61,52.63,52.61,52.61,11600.0,42.2423,42.2583,42.2423,42.2423,11600.0
2006-04-24 12:50:00,52.62,52.78,52.62,52.77,58900.0,42.2503,42.3788,42.2503,42.3708,58900.0
2006-04-24 13:00:00,52.77,52.78,52.71,52.74,174300.0,42.3708,42.3788,42.3226,42.3467,174300.0
2006-04-24 13:10:00,52.71,52.71,52.67,52.68,3100.0,42.3226,42.3226,42.2905,42.2985,3100.0
2006-04-24 13:20:00,52.68,52.69,52.63,52.69,4000.0,42.2985,42.3065,42.2583,42.3065,4000.0
2006-04-24 13:30:00,52.68,52.68,52.64,52.64,4300.0,42.2985,42.2985,42.2664,42.2664,4300.0
2006-04-24 13:40:00,52.66,52.7,52.66,52.7,1100.0,42.2824,42.3146,42.2824,42.3146,1100.0
2006-04-24 13:50:00,52.71,52.75,52.69,52.75,13400.0,42.3226,42.3547,42.3065,42.3547,13400.0
2006-04-24 14:00:00,52.73,52.75,52.7,52.74,4600.0,42.3386,42.3547,42.3146,42.3467,4600.0
2006-04-24 14:10:00,52.73,52.77,52.7,52.77,4600.0,42.3386,42.3708,42.3146,42.3708,4600.0
2006-04-24 14:20:00,52.77,52.77,52.69,52.69,12100.0,42.3708,42.3708,42.3065,42.3065,12100.0
2006-04-24 14:30:00,52.71,52.74,52.67,52.7,45800.0,42.3226,42.3467,42.2905,42.3146,45800.0
2006-04-24 14:40:00,52.67,52.7,52.63,52.69,32900.0,42.2905,42.3146,42.2583,42.3065,32900.0
2006-04-24 14:50:00,52.67,52.69,52.62,52.64,50900.0,42.2905,42.3065,42.2503,42.2664,50900.0
2006-04-24 15:00:00,52.63,52.72,52.63,52.7,65600.0,42.2583,42.3306,42.2583,42.3146,65600.0
2006-04-24 15:10:00,52.7,52.71,52.63,52.71,32900.0,42.3146,42.3226,42.2583,42.3226,32900.0
2006-04-24 15:20:00,52.71,52.75,52.67,52.75,4600.0,42.3226,42.3547,42.2905,42.3547,4600.0
2006-04-24 15:30:00,52.71,52.78,52.69,52.77,24500.0,42.3226,42.3788,42.3065,42.3708,24500.0
2006-04-24 15:40:00,52.75,52.76,52.69,52.73,5900.0,42.3547,42.3627,42.3065,42.3386,5900.0
2006-04-24 15:50:00,52.71,52.74,52.63,52.63,11200.0,42.3226,42.3467,42.2583,42.2583,11200.0
2006-04-24 16:00:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-04-24 16:10:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-04-25 09:30:00,52.76,52.78,52.65,52.68,43100.0,42.3627,42.3788,42.2744,42.2985,43100.0
2006-04-25 09:40:00,52.68,52.74,52.65,52.68,82500.0,42.2985,42.3467,42.2744,42.2985,82500.0
2006-04-25 09:50:00,52.7,52.76,52.7,52.72,51000.0,42.3146,42.3627,42.3146,42.3306,51000.0
2006-04-25 10:00:00,52.74,52.74,52.61,52.61,35400.0,42.3467,42.3467,42.2423,42.2423,35400.0
2006-04-25 10:10:00,52.6,52.62,52.56,52.56,11700.0,42.2343,42.2503,42.2021,42.2021,11700.0
2006-04-25 10:20:00,52.56,52.56,52.43,52.44,12100.0,42.2021,42.2021,42.0978,42.1058,12100.0
2006-04-25 10:30:00,52.47,52.53,52.43,52.53,19000.0,42.1299,42.1781,42.0978,42.1781,19000.0
2006-04-25 10:40:00,52.48,52.69,52.47,52.68,28000.0,42.1379,42.3065,42.1299,42.2985,28000.0
2006-04-25 10:50:00,52.68,52.68,52.59,52.61,9100.0,42.2985,42.2985,42.2262,42.2423,9100.0
2006-04-25 11:00:00,52.62,52.64,52.59,52.59,10700.0,42.2503,42.2664,42.2262,42.2262,10700.0
2006-04-25 11:10:00,52.62,52.65,52.55,52.59,34300.0,42.2503,42.2744,42.1941,42.2262,34300.0
2006-04-25 11:20:00,52.53,52.59,52.53,52.58,12000.0,42.1781,42.2262,42.1781,42.2182,12000.0
2006-04-25 11:30:00,52.56,52.63,52.54,52.55,11500.0,42.2021,42.2583,42.1861,42.1941,11500.0
2006-04-25 11:40:00,52.51,52.51,52.43,52.44,14400.0,42.162,42.162,42.0978,42.1058,14400.0
2006-04-25 11:50:00,52.48,52.48,52.4,52.43,7600.0,42.1379,42.1379,42.0737,42.0978,7600.0
2006-04-25 12:00:00,52.42,52.44,52.37,52.4,10900.0,42.0897,42.1058,42.0496,42.0737,10900.0
2006-04-25 12:10:00,52.4,52.43,52.4,52.41,8200.0,42.0737,42.0978,42.0737,42.0817,8200.0
2006-04-25 12:20:00,52.41,52.45,52.4,52.43,10500.0,42.0817,42.1138,42.0737,42.0978,10500.0
2006-04-25 12:30:00,52.43,52.48,52.43,52.47,6300.0,42.0978,42.1379,42.0978,42.1299,6300.0
2006-04-25 12:40:00,52.48,52.51,52.45,52.47,10000.0,42.1379,42.162,42.1138,42.1299,10000.0
2006-04-25 12:50:00,52.46,52.52,52.41,52.46,13300.0,42.1218,42.17,42.0817,42.1218,13300.0
2006-04-25 13:00:00,52.43,52.44,52.35,52.39,9200.0,42.0978,42.1058,42.0335,42.0656,9200.0
2006-04-25 13:10:00,52.4,52.45,52.35,52.42,51800.0,42.0737,42.1138,42.0335,42.0897,51800.0
2006-04-25 13:20:00,52.42,52.45,52.33,52.38,22500.0,42.0897,42.1138,42.0175,42.0576,22500.0
2006-04-25 13:30:00,52.39,52.47,52.39,52.47,9100.0,42.0656,42.1299,42.0656,42.1299,9100.0
2006-04-25 13:40:00,52.42,52.47,52.39,52.44,7700.0,42.0897,42.1299,42.0656,42.1058,7700.0
2006-04-25 13:50:00,52.42,52.47,52.4,52.46,7300.0,42.0897,42.1299,42.0737,42.1218,7300.0
2006-04-25 14:00:00,52.41,52.46,52.4,52.46,7400.0,42.0817,42.1218,42.0737,42.1218,7400.0
2006-04-25 14:10:00,52.45,52.47,52.41,52.47,4400.0,42.1138,42.1299,42.0817,42.1299,4400.0
2006-04-25 14:20:00,52.44,52.52,52.43,52.51,10400.0,42.1058,42.17,42.0978,42.162,10400.0
2006-04-25 14:30:00,52.5,52.5,52.42,52.43,5800.0,42.154,42.154,42.0897,42.0978,5800.0
2006-04-25 14:40:00,52.45,52.52,52.44,52.5,13200.0,42.1138,42.17,42.1058,42.154,13200.0
2006-04-25 14:50:00,52.46,52.49,52.4,52.42,5500.0,42.1218,42.1459,42.0737,42.0897,5500.0
2006-04-25 15:00:00,52.39,52.49,52.39,52.46,6500.0,42.0656,42.1459,42.0656,42.1218,6500.0
2006-04-25 15:10:00,52.4,52.41,52.38,52.4,12300.0,42.0737,42.0817,42.0576,42.0737,12300.0
2006-04-25 15:20:00,52.43,52.47,52.41,52.41,13000.0,42.0978,42.1299,42.0817,42.0817,13000.0
2006-04-25 15:30:00,52.41,52.5,52.4,52.44,34900.0,42.0817,42.154,42.0737,42.1058,34900.0
2006-04-25 15:40:00,52.44,52.47,52.42,52.43,64300.0,42.1058,42.1299,42.0897,42.0978,64300.0
2006-04-25 15:50:00,52.45,52.51,52.43,52.46,24400.0,42.1138,42.162,42.0978,42.1218,24400.0
2006-04-25 16:00:00,52.52,52.56,52.52,52.56,800.0,42.17,42.2021,42.17,42.2021,800.0
2006-04-25 16:10:00,52.56,52.56,52.56,52.56,0.0,42.2021,42.2021,42.2021,42.2021,0.0
2006-04-26 09:30:00,52.64,52.73,52.6,52.73,29800.0,42.2664,42.3386,42.2343,42.3386,29800.0
2006-04-26 09:40:00,52.66,52.72,52.65,52.72,3700.0,42.2824,42.3306,42.2744,42.3306,3700.0
2006-04-26 09:50:00,52.65,52.79,52.65,52.76,16900.0,42.2744,42.3868,42.2744,42.3627,16900.0
2006-04-26 10:00:00,52.73,52.78,52.63,52.77,15800.0,42.3386,42.3788,42.2583,42.3708,15800.0
2006-04-26 10:10:00,52.79,52.8,52.78,52.79,2000.0,42.3868,42.3948,42.3788,42.3868,2000.0
2006-04-26 10:20:00,52.78,52.81,52.78,52.81,2100.0,42.3788,42.4029,42.3788,42.4029,2100.0
2006-04-26 10:30:00,52.81,52.82,52.76,52.76,6300.0,42.4029,42.4109,42.3627,42.3627,6300.0
2006-04-26 10:40:00,52.69,52.77,52.69,52.7,4300.0,42.3065,42.3708,42.3065,42.3146,4300.0
2006-04-26 10:50:00,52.73,52.75,52.67,52.73,266400.0,42.3386,42.3547,42.2905,42.3386,266400.0
2006-04-26 11:00:00,52.73,52.73,52.69,52.69,10300.0,42.3386,42.3386,42.3065,42.3065,10300.0
2006-04-26 11:10:00,52.76,52.76,52.72,52.73,5100.0,42.3627,42.3627,42.3306,42.3386,5100.0
2006-04-26 11:20:00,52.73,52.73,52.59,52.59,5400.0,42.3386,42.3386,42.2262,42.2262,5400.0
2006-04-26 11:30:00,52.63,52.66,52.62,52.66,5400.0,42.2583,42.2824,42.2503,42.2824,5400.0
2006-04-26 11:40:00,52.67,52.69,52.62,52.66,11300.0,42.2905,42.3065,42.2503,42.2824,11300.0
2006-04-26 11:50:00,52.66,52.67,52.61,52.65,7000.0,42.2824,42.2905,42.2423,42.2744,7000.0
2006-04-26 12:00:00,52.64,52.64,52.55,52.61,17300.0,42.2664,42.2664,42.1941,42.2423,17300.0
2006-04-26 12:10:00,52.59,52.66,52.59,52.66,16300.0,42.2262,42.2824,42.2262,42.2824,16300.0
2006-04-26 12:20:00,52.66,52.68,52.65,52.68,3500.0,42.2824,42.2985,42.2744,42.2985,3500.0
2006-04-26 12:30:00,52.68,52.7,52.65,52.7,5900.0,42.2985,42.3146,42.2744,42.3146,5900.0
2006-04-26 12:40:00,52.7,52.7,52.65,52.67,4300.0,42.3146,42.3146,42.2744,42.2905,4300.0
2006-04-26 12:50:00,52.61,52.68,52.61,52.68,4400.0,42.2423,42.2985,42.2423,42.2985,4400.0
2006-04-26 13:00:00,52.65,52.69,52.65,52.69,9800.0,42.2744,42.3065,42.2744,42.3065,9800.0
2006-04-26 13:10:00,52.66,52.73,52.66,52.73,6600.0,42.2824,42.3386,42.2824,42.3386,6600.0
2006-04-26 13:20:00,52.67,52.69,52.67,52.68,1200.0,42.2905,42.3065,42.2905,42.2985,1200.0
2006-04-26 13:30:00,52.62,52.69,52.62,52.69,4300.0,42.2503,42.3065,42.2503,42.3065,4300.0
2006-04-26 13:40:00,52.69,52.7,52.64,52.67,12500.0,42.3065,42.3146,42.2664,42.2905,12500.0
2006-04-26 13:50:00,52.65,52.69,52.65,52.69,2600.0,42.2744,42.3065,42.2744,42.3065,2600.0
2006-04-26 14:00:00,52.7,52.7,52.61,52.64,1200.0,42.3146,42.3146,42.2423,42.2664,1200.0
2006-04-26 14:10:00,52.65,52.68,52.6,52.6,7600.0,42.2744,42.2985,42.2343,42.2343,7600.0
2006-04-26 14:20:00,52.65,52.65,52.6,52.62,7400.0,42.2744,42.2744,42.2343,42.2503,7400.0
2006-04-26 14:30:00,52.62,52.63,52.59,52.62,2700.0,42.2503,42.2583,42.2262,42.2503,2700.0
2006-04-26 14:40:00,52.64,52.65,52.64,52.64,17600.0,42.2664,42.2744,42.2664,42.2664,17600.0
2006-04-26 14:50:00,52.63,52.65,52.58,52.63,2900.0,42.2583,42.2744,42.2182,42.2583,2900.0
2006-04-26 15:00:00,52.63,52.64,52.6,52.6,4000.0,42.2583,42.2664,42.2343,42.2343,4000.0
2006-04-26 15:10:00,52.6,52.62,52.45,52.54,13000.0,42.2343,42.2503,42.1138,42.1861,13000.0
2006-04-26 15:20:00,52.5,52.57,52.47,52.54,5900.0,42.154,42.2102,42.1299,42.1861,5900.0
2006-04-26 15:30:00,52.47,52.57,52.47,52.53,4800.0,42.1299,42.2102,42.1299,42.1781,4800.0
2006-04-26 15:40:00,52.56,52.63,52.54,52.6,2600.0,42.2021,42.2583,42.1861,42.2343,2600.0
2006-04-26 15:50:00,52.58,52.63,52.54,52.61,5900.0,42.2182,42.2583,42.1861,42.2423,5900.0
2006-04-26 16:00:00,52.6,52.6,52.6,52.6,200.0,42.2343,42.2343,42.2343,42.2343,200.0
2006-04-26 16:10:00,52.58,52.58,52.58,52.58,600.0,42.2182,42.2182,42.2182,42.2182,600.0
2006-04-27 09:30:00,52.34,52.41,52.29,52.29,19600.0,42.0255,42.0817,41.9853,41.9853,19600.0
2006-04-27 09:40:00,52.24,52.28,52.18,52.28,18900.0,41.9452,41.9773,41.897,41.9773,18900.0
2006-04-27 09:50:00,52.3,52.3,52.21,52.3,4400.0,41.9934,41.9934,41.9211,41.9934,4400.0
2006-04-27 10:00:00,52.36,52.6,52.36,52.6,157900.0,42.0416,42.2343,42.0416,42.2343,157900.0
2006-04-27 10:10:00,52.71,52.72,52.65,52.67,2400.0,42.3226,42.3306,42.2744,42.2905,2400.0
2006-04-27 10:20:00,52.64,52.64,52.5,52.62,10300.0,42.2664,42.2664,42.154,42.2503,10300.0
2006-04-27 10:30:00,52.52,52.6,52.42,52.53,16600.0,42.17,42.2343,42.0897,42.1781,16600.0
2006-04-27 10:40:00,52.51,52.52,52.4,52.4,1300.0,42.162,42.17,42.0737,42.0737,1300.0
2006-04-27 10:50:00,52.45,52.61,52.45,52.57,48300.0,42.1138,42.2423,42.1138,42.2102,48300.0
2006-04-27 11:00:00,52.52,52.61,52.51,52.61,5700.0,42.17,42.2423,42.162,42.2423,5700.0
2006-04-27 11:10:00,52.66,52.77,52.66,52.75,3500.0,42.2824,42.3708,42.2824,42.3547,3500.0
2006-04-27 11:20:00,52.72,52.86,52.68,52.86,12100.0,42.3306,42.443,42.2985,42.443,12100.0
2006-04-27 11:30:00,52.75,52.82,52.73,52.76,50200.0,42.3547,42.4109,42.3386,42.3627,50200.0
2006-04-27 11:40:00,52.7,52.77,52.67,52.76,10800.0,42.3146,42.3708,42.2905,42.3627,10800.0
2006-04-27 11:50:00,52.77,52.86,52.72,52.78,8400.0,42.3708,42.443,42.3306,42.3788,8400.0
2006-04-27 12:00:00,52.8,52.94,52.8,52.83,45900.0,42.3948,42.5073,42.3948,42.4189,45900.0
2006-04-27 12:10:00,52.85,52.97,52.82,52.96,15000.0,42.435,42.5313,42.4109,42.5233,15000.0
2006-04-27 12:20:00,52.95,52.95,52.86,52.94,19900.0,42.5153,42.5153,42.443,42.5073,19900.0
2006-04-27 12:30:00,52.9,52.93,52.86,52.86,84200.0,42.4751,42.4992,42.443,42.443,84200.0
2006-04-27 12:40:00,52.86,52.86,52.82,52.82,16200.0,42.443,42.443,42.4109,42.4109,16200.0
2006-04-27 12:50:00,52.82,52.91,52.82,52.88,15600.0,42.4109,42.4832,42.4109,42.4591,15600.0
2006-04-27 13:00:00,52.84,52.87,52.76,52.8,5600.0,42.427,42.451,42.3627,42.3948,5600.0
2006-04-27 13:10:00,52.83,52.83,52.78,52.81,5800.0,42.4189,42.4189,42.3788,42.4029,5800.0
2006-04-27 13:20:00,52.76,52.85,52.76,52.85,2800.0,42.3627,42.435,42.3627,42.435,2800.0
2006-04-27 13:30:00,52.82,52.82,52.72,52.77,12300.0,42.4109,42.4109,42.3306,42.3708,12300.0
2006-04-27 13:40:00,52.77,52.8,52.73,52.73,13700.0,42.3708,42.3948,42.3386,42.3386,13700.0
2006-04-27 13:50:00,52.71,52.78,52.71,52.77,10900.0,42.3226,42.3788,42.3226,42.3708,10900.0
2006-04-27 14:00:00,52.73,52.79,52.73,52.76,41000.0,42.3386,42.3868,42.3386,42.3627,41000.0
2006-04-27 14:10:00,52.78,52.8,52.66,52.72,12200.0,42.3788,42.3948,42.2824,42.3306,12200.0
2006-04-27 14:20:00,52.69,52.74,52.69,52.72,8900.0,42.3065,42.3467,42.3065,42.3306,8900.0
2006-04-27 14:30:00,52.7,52.8,52.7,52.8,9900.0,42.3146,42.3948,42.3146,42.3948,9900.0
2006-04-27 14:40:00,52.8,52.87,52.8,52.87,10500.0,42.3948,42.451,42.3948,42.451,10500.0
2006-04-27 14:50:00,52.82,52.9,52.82,52.84,1100.0,42.4109,42.4751,42.4109,42.427,1100.0
2006-04-27 15:00:00,52.84,52.88,52.79,52.8,8300.0,42.427,42.4591,42.3868,42.3948,8300.0
2006-04-27 15:10:00,52.84,52.85,52.79,52.79,20800.0,42.427,42.435,42.3868,42.3868,20800.0
2006-04-27 15:20:00,52.84,52.84,52.74,52.76,13600.0,42.427,42.427,42.3467,42.3627,13600.0
2006-04-27 15:30:00,52.78,52.79,52.68,52.72,34800.0,42.3788,42.3868,42.2985,42.3306,34800.0
2006-04-27 15:40:00,52.74,52.74,52.67,52.71,56400.0,42.3467,42.3467,42.2905,42.3226,56400.0
2006-04-27 15:50:00,52.76,52.77,52.7,52.7,31500.0,42.3627,42.3708,42.3146,42.3146,31500.0
2006-04-27 16:00:00,52.73,52.73,52.73,52.73,400.0,42.3386,42.3386,42.3386,42.3386,400.0
2006-04-27 16:10:00,52.73,52.73,52.73,52.73,0.0,42.3386,42.3386,42.3386,42.3386,0.0
2006-04-28 09:30:00,52.53,52.54,52.47,52.48,64300.0,42.1781,42.1861,42.1299,42.1379,64300.0
2006-04-28 09:40:00,52.47,52.51,52.47,52.48,1700.0,42.1299,42.162,42.1299,42.1379,1700.0
2006-04-28 09:50:00,52.48,52.52,52.43,52.47,7600.0,42.1379,42.17,42.0978,42.1299,7600.0
2006-04-28 10:00:00,52.47,52.58,52.46,52.58,24700.0,42.1299,42.2182,42.1218,42.2182,24700.0
2006-04-28 10:10:00,52.55,52.77,52.55,52.77,6400.0,42.1941,42.3708,42.1941,42.3708,6400.0
2006-04-28 10:20:00,52.69,52.73,52.65,52.71,4000.0,42.3065,42.3386,42.2744,42.3226,4000.0
2006-04-28 10:30:00,52.66,52.66,52.6,52.65,2600.0,42.2824,42.2824,42.2343,42.2744,2600.0
2006-04-28 10:40:00,52.64,52.64,52.57,52.6,6000.0,42.2664,42.2664,42.2102,42.2343,6000.0
2006-04-28 10:50:00,52.63,52.67,52.62,52.62,5000.0,42.2583,42.2905,42.2503,42.2503,5000.0
2006-04-28 11:00:00,52.58,52.63,52.56,52.63,17500.0,42.2182,42.2583,42.2021,42.2583,17500.0
2006-04-28 11:10:00,52.62,52.66,52.6,52.63,8000.0,42.2503,42.2824,42.2343,42.2583,8000.0
2006-04-28 11:20:00,52.63,52.63,52.56,52.57,8000.0,42.2583,42.2583,42.2021,42.2102,8000.0
2006-04-28 11:30:00,52.56,52.58,52.55,52.56,4000.0,42.2021,42.2182,42.1941,42.2021,4000.0
2006-04-28 11:40:00,52.55,52.55,52.52,52.52,10200.0,42.1941,42.1941,42.17,42.17,10200.0
2006-04-28 11:50:00,52.52,52.58,52.51,52.58,10600.0,42.17,42.2182,42.162,42.2182,10600.0
2006-04-28 12:00:00,52.59,52.59,52.52,52.52,8100.0,42.2262,42.2262,42.17,42.17,8100.0
2006-04-28 12:10:00,52.52,52.56,52.51,52.55,8800.0,42.17,42.2021,42.162,42.1941,8800.0
2006-04-28 12:20:00,52.52,52.56,52.51,52.55,6800.0,42.17,42.2021,42.162,42.1941,6800.0
2006-04-28 12:30:00,52.53,52.55,52.52,52.53,4300.0,42.1781,42.1941,42.17,42.1781,4300.0
2006-04-28 12:40:00,52.52,52.52,52.45,52.5,26600.0,42.17,42.17,42.1138,42.154,26600.0
2006-04-28 12:50:00,52.47,52.51,52.47,52.5,18100.0,42.1299,42.162,42.1299,42.154,18100.0
2006-04-28 13:00:00,52.5,52.59,52.5,52.59,20000.0,42.154,42.2262,42.154,42.2262,20000.0
2006-04-28 13:10:00,52.59,52.59,52.54,52.55,2700.0,42.2262,42.2262,42.1861,42.1941,2700.0
2006-04-28 13:20:00,52.54,52.58,52.51,52.55,18000.0,42.1861,42.2182,42.162,42.1941,18000.0
2006-04-28 13:30:00,52.54,52.58,52.53,52.53,12300.0,42.1861,42.2182,42.1781,42.1781,12300.0
2006-04-28 13:40:00,52.54,52.54,52.5,52.51,28700.0,42.1861,42.1861,42.154,42.162,28700.0
2006-04-28 13:50:00,52.49,52.52,52.47,52.48,7200.0,42.1459,42.17,42.1299,42.1379,7200.0
2006-04-28 14:00:00,52.5,52.53,52.5,52.51,9700.0,42.154,42.1781,42.154,42.162,9700.0
2006-04-28 14:10:00,52.5,52.54,52.5,52.53,27900.0,42.154,42.1861,42.154,42.1781,27900.0
2006-04-28 14:20:00,52.53,52.55,52.5,52.53,15100.0,42.1781,42.1941,42.154,42.1781,15100.0
2006-04-28 14:30:00,52.51,52.56,52.48,52.54,27100.0,42.162,42.2021,42.1379,42.1861,27100.0
2006-04-28 14:40:00,52.53,52.54,52.49,52.5,4100.0,42.1781,42.1861,42.1459,42.154,4100.0
2006-04-28 14:50:00,52.5,52.52,52.44,52.44,35700.0,42.154,42.17,42.1058,42.1058,35700.0
2006-04-28 15:00:00,52.44,52.49,52.44,52.46,11400.0,42.1058,42.1459,42.1058,42.1218,11400.0
2006-04-28 15:10:00,52.46,52.47,52.41,52.47,6200.0,42.1218,42.1299,42.0817,42.1299,6200.0
2006-04-28 15:20:00,52.42,52.52,52.42,52.46,19100.0,42.0897,42.17,42.0897,42.1218,19100.0
2006-04-28 15:30:00,52.46,52.53,52.45,52.48,11100.0,42.1218,42.1781,42.1138,42.1379,11100.0
2006-04-28 15:40:00,52.52,52.52,52.45,52.46,11800.0,42.17,42.17,42.1138,42.1218,11800.0
2006-04-28 15:50:00,52.44,52.5,52.42,52.5,11300.0,42.1058,42.154,42.0897,42.154,11300.0
2006-04-28 16:00:00,52.43,52.49,52.43,52.43,178800.0,42.0978,42.1459,42.0978,42.0978,178800.0
2006-04-28 16:10:00,52.43,52.43,52.43,52.43,0.0,42.0978,42.0978,42.0978,42.0978,0.0
2006-05-01 09:30:00,52.69,52.74,52.42,52.63,35000.0,42.3065,42.3467,42.0897,42.2583,35000.0
2006-05-01 09:40:00,52.63,52.71,52.62,52.62,2200.0,42.2583,42.3226,42.2503,42.2503,2200.0
2006-05-01 09:50:00,52.64,52.71,52.64,52.68,3400.0,42.2664,42.3226,42.2664,42.2985,3400.0
2006-05-01 10:00:00,52.64,52.67,52.59,52.67,5300.0,42.2664,42.2905,42.2262,42.2905,5300.0
2006-05-01 10:10:00,52.67,52.69,52.6,52.6,2200.0,42.2905,42.3065,42.2343,42.2343,2200.0
2006-05-01 10:20:00,52.62,52.67,52.6,52.64,289900.0,42.2503,42.2905,42.2343,42.2664,289900.0
2006-05-01 10:30:00,52.64,52.65,52.59,52.61,108400.0,42.2664,42.2744,42.2262,42.2423,108400.0
2006-05-01 10:40:00,52.56,52.58,52.52,52.57,12600.0,42.2021,42.2182,42.17,42.2102,12600.0
2006-05-01 10:50:00,52.57,52.6,52.54,52.58,100500.0,42.2102,42.2343,42.1861,42.2182,100500.0
2006-05-01 11:00:00,52.6,52.6,52.53,52.53,50400.0,42.2343,42.2343,42.1781,42.1781,50400.0
2006-05-01 11:10:00,52.48,52.58,52.48,52.58,20800.0,42.1379,42.2182,42.1379,42.2182,20800.0
2006-05-01 11:20:00,52.55,52.57,52.54,52.54,30200.0,42.1941,42.2102,42.1861,42.1861,30200.0
2006-05-01 11:30:00,52.56,52.62,52.53,52.59,7000.0,42.2021,42.2503,42.1781,42.2262,7000.0
2006-05-01 11:40:00,52.6,52.61,52.54,52.57,7000.0,42.2343,42.2423,42.1861,42.2102,7000.0
2006-05-01 11:50:00,52.59,52.59,52.55,52.58,2900.0,42.2262,42.2262,42.1941,42.2182,2900.0
2006-05-01 12:00:00,52.56,52.58,52.53,52.58,6300.0,42.2021,42.2182,42.1781,42.2182,6300.0
2006-05-01 12:10:00,52.56,52.6,52.53,52.54,17700.0,42.2021,42.2343,42.1781,42.1861,17700.0
2006-05-01 12:20:00,52.53,52.53,52.47,52.51,27400.0,42.1781,42.1781,42.1299,42.162,27400.0
2006-05-01 12:30:00,52.48,52.5,52.48,52.5,7800.0,42.1379,42.154,42.1379,42.154,7800.0
2006-05-01 12:40:00,52.49,52.52,52.47,52.52,4300.0,42.1459,42.17,42.1299,42.17,4300.0
2006-05-01 12:50:00,52.5,52.54,52.49,52.53,14200.0,42.154,42.1861,42.1459,42.1781,14200.0
2006-05-01 13:00:00,52.53,52.53,52.49,52.53,9300.0,42.1781,42.1781,42.1459,42.1781,9300.0
2006-05-01 13:10:00,52.52,52.56,52.52,52.55,24000.0,42.17,42.2021,42.17,42.1941,24000.0
2006-05-01 13:20:00,52.54,52.55,52.52,52.53,29800.0,42.1861,42.1941,42.17,42.1781,29800.0
2006-05-01 13:30:00,52.52,52.55,52.52,52.55,33500.0,42.17,42.1941,42.17,42.1941,33500.0
2006-05-01 13:40:00,52.55,52.6,52.55,52.6,20000.0,42.1941,42.2343,42.1941,42.2343,20000.0
2006-05-01 13:50:00,52.55,52.62,52.55,52.59,1200.0,42.1941,42.2503,42.1941,42.2262,1200.0
2006-05-01 14:00:00,52.6,52.6,52.51,52.55,32500.0,42.2343,42.2343,42.162,42.1941,32500.0
2006-05-01 14:10:00,52.56,52.6,52.56,52.57,12800.0,42.2021,42.2343,42.2021,42.2102,12800.0
2006-05-01 14:20:00,52.53,52.57,52.53,52.55,7400.0,42.1781,42.2102,42.1781,42.1941,7400.0
2006-05-01 14:30:00,52.57,52.58,52.53,52.57,16800.0,42.2102,42.2182,42.1781,42.2102,16800.0
2006-05-01 14:40:00,52.57,52.59,52.55,52.56,21700.0,42.2102,42.2262,42.1941,42.2021,21700.0
2006-05-01 14:50:00,52.56,52.59,52.56,52.59,11400.0,42.2021,42.2262,42.2021,42.2262,11400.0
2006-05-01 15:00:00,52.59,52.63,52.55,52.57,5500.0,42.2262,42.2583,42.1941,42.2102,5500.0
2006-05-01 15:10:00,52.57,52.63,52.51,52.57,115600.0,42.2102,42.2583,42.162,42.2102,115600.0
2006-05-01 15:20:00,52.49,52.59,52.36,52.42,75500.0,42.1459,42.2262,42.0416,42.0897,75500.0
2006-05-01 15:30:00,52.43,52.43,52.19,52.29,9600.0,42.0978,42.0978,41.9051,41.9853,9600.0
2006-05-01 15:40:00,52.26,52.34,52.19,52.34,15700.0,41.9613,42.0255,41.9051,42.0255,15700.0
2006-05-01 15:50:00,52.33,52.33,52.22,52.3,6700.0,42.0175,42.0175,41.9291,41.9934,6700.0
2006-05-01 16:00:00,52.2,52.2,52.2,52.2,100.0,41.9131,41.9131,41.9131,41.9131,100.0
2006-05-01 16:10:00,52.2,52.2,52.2,52.2,0.0,41.9131,41.9131,41.9131,41.9131,0.0
2006-05-02 09:30:00,51.7,52.55,51.7,52.45,64000.0,41.5116,42.1941,41.5116,42.1138,64000.0
2006-05-02 09:40:00,52.42,52.42,52.31,52.32,14200.0,42.0897,42.0897,42.0014,42.0094,14200.0
2006-05-02 09:50:00,52.35,52.35,52.27,52.35,44400.0,42.0335,42.0335,41.9693,42.0335,44400.0
2006-05-02 10:00:00,52.29,52.32,52.28,52.31,11800.0,41.9853,42.0094,41.9773,42.0014,11800.0
2006-05-02 10:10:00,52.28,52.35,52.26,52.27,4900.0,41.9773,42.0335,41.9613,41.9693,4900.0
2006-05-02 10:20:00,52.29,52.4,52.29,52.39,15500.0,41.9853,42.0737,41.9853,42.0656,15500.0
2006-05-02 10:30:00,52.37,52.4,52.36,52.38,21600.0,42.0496,42.0737,42.0416,42.0576,21600.0
2006-05-02 10:40:00,52.39,52.4,52.3,52.31,16400.0,42.0656,42.0737,41.9934,42.0014,16400.0
2006-05-02 10:50:00,52.34,52.34,52.29,52.34,9100.0,42.0255,42.0255,41.9853,42.0255,9100.0
2006-05-02 11:00:00,52.31,52.37,52.29,52.31,4200.0,42.0014,42.0496,41.9853,42.0014,4200.0
2006-05-02 11:10:00,52.25,52.34,52.24,52.3,18600.0,41.9532,42.0255,41.9452,41.9934,18600.0
2006-05-02 11:20:00,52.31,52.36,52.31,52.35,9900.0,42.0014,42.0416,42.0014,42.0335,9900.0
2006-05-02 11:30:00,52.4,52.4,52.33,52.37,10600.0,42.0737,42.0737,42.0175,42.0496,10600.0
2006-05-02 11:40:00,52.34,52.38,52.32,52.32,3900.0,42.0255,42.0576,42.0094,42.0094,3900.0
2006-05-02 11:50:00,52.33,52.36,52.33,52.35,2300.0,42.0175,42.0416,42.0175,42.0335,2300.0
2006-05-02 12:00:00,52.36,52.36,52.33,52.35,8800.0,42.0416,42.0416,42.0175,42.0335,8800.0
2006-05-02 12:10:00,52.36,52.37,52.32,52.34,18100.0,42.0416,42.0496,42.0094,42.0255,18100.0
2006-05-02 12:20:00,52.33,52.38,52.3,52.3,24900.0,42.0175,42.0576,41.9934,41.9934,24900.0
2006-05-02 12:30:00,52.3,52.48,52.3,52.42,18400.0,41.9934,42.1379,41.9934,42.0897,18400.0
2006-05-02 12:40:00,52.46,52.46,52.37,52.39,16500.0,42.1218,42.1218,42.0496,42.0656,16500.0
2006-05-02 12:50:00,52.38,52.42,52.38,52.42,5700.0,42.0576,42.0897,42.0576,42.0897,5700.0
2006-05-02 13:00:00,52.4,52.42,52.4,52.42,8500.0,42.0737,42.0897,42.0737,42.0897,8500.0
2006-05-02 13:10:00,52.4,52.43,52.4,52.4,11700.0,42.0737,42.0978,42.0737,42.0737,11700.0
2006-05-02 13:20:00,52.38,52.41,52.36,52.41,22200.0,42.0576,42.0817,42.0416,42.0817,22200.0
2006-05-02 13:30:00,52.41,52.45,52.39,52.41,34700.0,42.0817,42.1138,42.0656,42.0817,34700.0
2006-05-02 13:40:00,52.43,52.46,52.4,52.44,4500.0,42.0978,42.1218,42.0737,42.1058,4500.0
2006-05-02 13:50:00,52.42,52.42,52.37,52.42,10400.0,42.0897,42.0897,42.0496,42.0897,10400.0
2006-05-02 14:00:00,52.42,52.43,52.39,52.4,4100.0,42.0897,42.0978,42.0656,42.0737,4100.0
2006-05-02 14:10:00,52.42,52.42,52.38,52.39,8900.0,42.0897,42.0897,42.0576,42.0656,8900.0
2006-05-02 14:20:00,52.38,52.41,52.37,52.38,20900.0,42.0576,42.0817,42.0496,42.0576,20900.0
2006-05-02 14:30:00,52.34,52.36,52.33,52.35,20100.0,42.0255,42.0416,42.0175,42.0335,20100.0
2006-05-02 14:40:00,52.34,52.37,52.31,52.35,9400.0,42.0255,42.0496,42.0014,42.0335,9400.0
2006-05-02 14:50:00,52.35,52.35,52.28,52.31,10300.0,42.0335,42.0335,41.9773,42.0014,10300.0
2006-05-02 15:00:00,52.33,52.36,52.33,52.35,7600.0,42.0175,42.0416,42.0175,42.0335,7600.0
2006-05-02 15:10:00,52.33,52.39,52.31,52.32,40000.0,42.0175,42.0656,42.0014,42.0094,40000.0
2006-05-02 15:20:00,52.32,52.36,52.31,52.33,47800.0,42.0094,42.0416,42.0014,42.0175,47800.0
2006-05-02 15:30:00,52.34,52.37,52.33,52.37,8900.0,42.0255,42.0496,42.0175,42.0496,8900.0
2006-05-02 15:40:00,52.35,52.44,52.35,52.42,84400.0,42.0335,42.1058,42.0335,42.0897,84400.0
2006-05-02 15:50:00,52.37,52.41,52.37,52.4,14800.0,42.0496,42.0817,42.0496,42.0737,14800.0
2006-05-02 16:00:00,52.4,52.45,52.34,52.35,139300.0,42.0737,42.1138,42.0255,42.0335,139300.0
2006-05-02 16:10:00,52.35,52.35,52.35,52.35,0.0,42.0335,42.0335,42.0335,42.0335,0.0
2006-05-03 09:30:00,52.35,52.44,52.26,52.28,93900.0,42.0335,42.1058,41.9613,41.9773,93900.0
2006-05-03 09:40:00,52.3,52.33,52.24,52.24,31700.0,41.9934,42.0175,41.9452,41.9452,31700.0
2006-05-03 09:50:00,52.27,52.32,52.25,52.26,7500.0,41.9693,42.0094,41.9532,41.9613,7500.0
2006-05-03 10:00:00,52.26,52.27,52.19,52.19,26500.0,41.9613,41.9693,41.9051,41.9051,26500.0
2006-05-03 10:10:00,52.17,52.25,52.17,52.25,18900.0,41.889,41.9532,41.889,41.9532,18900.0
2006-05-03 10:20:00,52.3,52.3,52.24,52.28,3300.0,41.9934,41.9934,41.9452,41.9773,3300.0
2006-05-03 10:30:00,52.28,52.32,52.28,52.29,5100.0,41.9773,42.0094,41.9773,41.9853,5100.0
2006-05-03 10:40:00,52.27,52.28,52.19,52.21,5100.0,41.9693,41.9773,41.9051,41.9211,5100.0
2006-05-03 10:50:00,52.22,52.22,52.17,52.2,2600.0,41.9291,41.9291,41.889,41.9131,2600.0
2006-05-03 11:00:00,52.21,52.3,52.2,52.27,29300.0,41.9211,41.9934,41.9131,41.9693,29300.0
2006-05-03 11:10:00,52.27,52.27,52.22,52.22,26600.0,41.9693,41.9693,41.9291,41.9291,26600.0
2006-05-03 11:20:00,52.22,52.25,52.21,52.21,14600.0,41.9291,41.9532,41.9211,41.9211,14600.0
2006-05-03 11:30:00,52.23,52.24,52.15,52.21,15200.0,41.9372,41.9452,41.8729,41.9211,15200.0
2006-05-03 11:40:00,52.18,52.25,52.18,52.25,18500.0,41.897,41.9532,41.897,41.9532,18500.0
2006-05-03 11:50:00,52.25,52.27,52.23,52.24,11900.0,41.9532,41.9693,41.9372,41.9452,11900.0
2006-05-03 12:00:00,52.23,52.25,52.22,52.24,3900.0,41.9372,41.9532,41.9291,41.9452,3900.0
2006-05-03 12:10:00,52.24,52.25,52.22,52.25,12700.0,41.9452,41.9532,41.9291,41.9532,12700.0
2006-05-03 12:20:00,52.24,52.29,52.21,52.24,47700.0,41.9452,41.9853,41.9211,41.9452,47700.0
2006-05-03 12:30:00,52.21,52.25,52.2,52.22,3000.0,41.9211,41.9532,41.9131,41.9291,3000.0
2006-05-03 12:40:00,52.22,52.25,52.19,52.21,2400.0,41.9291,41.9532,41.9051,41.9211,2400.0
2006-05-03 12:50:00,52.22,52.25,52.2,52.2,5100.0,41.9291,41.9532,41.9131,41.9131,5100.0
2006-05-03 13:00:00,52.25,52.27,52.24,52.24,13600.0,41.9532,41.9693,41.9452,41.9452,13600.0
2006-05-03 13:10:00,52.24,52.27,52.22,52.27,21000.0,41.9452,41.9693,41.9291,41.9693,21000.0
2006-05-03 13:20:00,52.27,52.27,52.2,52.25,4700.0,41.9693,41.9693,41.9131,41.9532,4700.0
2006-05-03 13:30:00,52.25,52.25,52.21,52.21,3300.0,41.9532,41.9532,41.9211,41.9211,3300.0
2006-05-03 13:40:00,52.22,52.24,52.15,52.19,1200.0,41.9291,41.9452,41.8729,41.9051,1200.0
2006-05-03 13:50:00,52.18,52.19,52.1,52.17,2600.0,41.897,41.9051,41.8328,41.889,2600.0
2006-05-03 14:00:00,52.15,52.18,52.1,52.16,10300.0,41.8729,41.897,41.8328,41.881,10300.0
2006-05-03 14:10:00,52.15,52.16,52.09,52.1,77100.0,41.8729,41.881,41.8248,41.8328,77100.0
2006-05-03 14:20:00,52.11,52.13,52.05,52.12,8100.0,41.8408,41.8569,41.7926,41.8489,8100.0
2006-05-03 14:30:00,52.11,52.15,52.1,52.14,7900.0,41.8408,41.8729,41.8328,41.8649,7900.0
2006-05-03 14:40:00,52.14,52.19,52.14,52.15,8000.0,41.8649,41.9051,41.8649,41.8729,8000.0
2006-05-03 14:50:00,52.19,52.19,52.11,52.14,6300.0,41.9051,41.9051,41.8408,41.8649,6300.0
2006-05-03 15:00:00,52.14,52.21,52.1,52.15,24100.0,41.8649,41.9211,41.8328,41.8729,24100.0
2006-05-03 15:10:00,52.22,52.22,52.14,52.18,2800.0,41.9291,41.9291,41.8649,41.897,2800.0
2006-05-03 15:20:00,52.18,52.18,52.12,52.13,8800.0,41.897,41.897,41.8489,41.8569,8800.0
2006-05-03 15:30:00,52.17,52.28,52.17,52.27,6500.0,41.889,41.9773,41.889,41.9693,6500.0
2006-05-03 15:40:00,52.27,52.28,52.19,52.19,8700.0,41.9693,41.9773,41.9051,41.9051,8700.0
2006-05-03 15:50:00,52.23,52.24,52.2,52.23,7500.0,41.9372,41.9452,41.9131,41.9372,7500.0
2006-05-03 16:00:00,52.25,52.25,52.25,52.25,400.0,41.9532,41.9532,41.9532,41.9532,400.0
2006-05-03 16:10:00,52.25,52.25,52.25,52.25,0.0,41.9532,41.9532,41.9532,41.9532,0.0
2006-05-04 09:30:00,52.4,52.46,52.4,52.4,52200.0,42.0737,42.1218,42.0737,42.0737,52200.0
2006-05-04 09:40:00,52.44,52.49,52.4,52.42,14100.0,42.1058,42.1459,42.0737,42.0897,14100.0
2006-05-04 09:50:00,52.4,52.48,52.4,52.48,800.0,42.0737,42.1379,42.0737,42.1379,800.0
2006-05-04 10:00:00,52.48,52.56,52.48,52.53,17300.0,42.1379,42.2021,42.1379,42.1781,17300.0
2006-05-04 10:10:00,52.51,52.54,52.5,52.51,27800.0,42.162,42.1861,42.154,42.162,27800.0
2006-05-04 10:20:00,52.5,52.5,52.46,52.49,9700.0,42.154,42.154,42.1218,42.1459,9700.0
2006-05-04 10:30:00,52.49,52.51,52.45,52.45,2700.0,42.1459,42.162,42.1138,42.1138,2700.0
2006-05-04 10:40:00,52.43,52.48,52.43,52.48,2000.0,42.0978,42.1379,42.0978,42.1379,2000.0
2006-05-04 10:50:00,52.42,52.47,52.41,52.44,17400.0,42.0897,42.1299,42.0817,42.1058,17400.0
2006-05-04 11:00:00,52.42,52.5,52.4,52.45,111700.0,42.0897,42.154,42.0737,42.1138,111700.0
2006-05-04 11:10:00,52.43,52.48,52.43,52.48,43200.0,42.0978,42.1379,42.0978,42.1379,43200.0
2006-05-04 11:20:00,52.46,52.53,52.46,52.48,19400.0,42.1218,42.1781,42.1218,42.1379,19400.0
2006-05-04 11:30:00,52.48,52.48,52.46,52.46,5000.0,42.1379,42.1379,42.1218,42.1218,5000.0
2006-05-04 11:40:00,52.47,52.53,52.46,52.52,13800.0,42.1299,42.1781,42.1218,42.17,13800.0
2006-05-04 11:50:00,52.53,52.55,52.49,52.51,7400.0,42.1781,42.1941,42.1459,42.162,7400.0
2006-05-04 12:00:00,52.49,52.51,52.48,52.48,22900.0,42.1459,42.162,42.1379,42.1379,22900.0
2006-05-04 12:10:00,52.47,52.51,52.41,52.41,16000.0,42.1299,42.162,42.0817,42.0817,16000.0
2006-05-04 12:20:00,52.45,52.45,52.41,52.43,5900.0,42.1138,42.1138,42.0817,42.0978,5900.0
2006-05-04 12:30:00,52.39,52.44,52.36,52.44,37600.0,42.0656,42.1058,42.0416,42.1058,37600.0
2006-05-04 12:40:00,52.44,52.49,52.41,52.47,5300.0,42.1058,42.1459,42.0817,42.1299,5300.0
2006-05-04 12:50:00,52.41,52.47,52.39,52.39,1900.0,42.0817,42.1299,42.0656,42.0656,1900.0
2006-05-04 13:00:00,52.43,52.46,52.4,52.46,1800.0,42.0978,42.1218,42.0737,42.1218,1800.0
2006-05-04 13:10:00,52.46,52.47,52.43,52.47,2300.0,42.1218,42.1299,42.0978,42.1299,2300.0
2006-05-04 13:20:00,52.46,52.49,52.46,52.47,1700.0,42.1218,42.1459,42.1218,42.1299,1700.0
2006-05-04 13:30:00,52.47,52.5,52.47,52.49,6200.0,42.1299,42.154,42.1299,42.1459,6200.0
2006-05-04 13:40:00,52.46,52.5,52.44,52.46,11400.0,42.1218,42.154,42.1058,42.1218,11400.0
2006-05-04 13:50:00,52.45,52.51,52.45,52.47,8700.0,42.1138,42.162,42.1138,42.1299,8700.0
2006-05-04 14:00:00,52.5,52.51,52.49,52.51,3100.0,42.154,42.162,42.1459,42.162,3100.0
2006-05-04 14:10:00,52.51,52.53,52.48,52.5,21600.0,42.162,42.1781,42.1379,42.154,21600.0
2006-05-04 14:20:00,52.55,52.55,52.5,52.5,22800.0,42.1941,42.1941,42.154,42.154,22800.0
2006-05-04 14:30:00,52.56,52.56,52.47,52.5,35600.0,42.2021,42.2021,42.1299,42.154,35600.0
2006-05-04 14:40:00,52.5,52.52,52.47,52.48,43200.0,42.154,42.17,42.1299,42.1379,43200.0
2006-05-04 14:50:00,52.48,52.49,52.46,52.49,29000.0,42.1379,42.1459,42.1218,42.1459,29000.0
2006-05-04 15:00:00,52.51,52.51,52.46,52.46,22400.0,42.162,42.162,42.1218,42.1218,22400.0
2006-05-04 15:10:00,52.46,52.5,52.46,52.5,30700.0,42.1218,42.154,42.1218,42.154,30700.0
2006-05-04 15:20:00,52.48,52.5,52.48,52.49,74800.0,42.1379,42.154,42.1379,42.1459,74800.0
2006-05-04 15:30:00,52.49,52.54,52.48,52.53,78900.0,42.1459,42.1861,42.1379,42.1781,78900.0
2006-05-04 15:40:00,52.48,52.53,52.45,52.51,46900.0,42.1379,42.1781,42.1138,42.162,46900.0
2006-05-04 15:50:00,52.53,52.53,52.44,52.51,49100.0,42.1781,42.1781,42.1058,42.162,49100.0
2006-05-04 16:00:00,52.5,52.51,52.5,52.51,5400.0,42.154,42.162,42.154,42.162,5400.0
2006-05-04 16:10:00,52.5,52.5,52.5,52.5,200.0,42.154,42.154,42.154,42.154,200.0
2006-05-05 09:30:00,52.67,52.85,52.67,52.85,119700.0,42.2905,42.435,42.2905,42.435,119700.0
2006-05-05 09:40:00,52.85,52.85,52.76,52.8,49900.0,42.435,42.435,42.3627,42.3948,49900.0
2006-05-05 09:50:00,52.8,52.81,52.73,52.75,104400.0,42.3948,42.4029,42.3386,42.3547,104400.0
2006-05-05 10:00:00,52.77,52.79,52.71,52.71,58600.0,42.3708,42.3868,42.3226,42.3226,58600.0
2006-05-05 10:10:00,52.71,52.79,52.7,52.75,43200.0,42.3226,42.3868,42.3146,42.3547,43200.0
2006-05-05 10:20:00,52.76,52.78,52.71,52.71,43200.0,42.3627,42.3788,42.3226,42.3226,43200.0
2006-05-05 10:30:00,52.71,52.77,52.71,52.74,47200.0,42.3226,42.3708,42.3226,42.3467,47200.0
2006-05-05 10:40:00,52.74,52.77,52.72,52.73,143000.0,42.3467,42.3708,42.3306,42.3386,143000.0
2006-05-05 10:50:00,52.73,52.82,52.73,52.82,298600.0,42.3386,42.4109,42.3386,42.4109,298600.0
2006-05-05 11:00:00,52.82,52.82,52.77,52.78,31200.0,42.4109,42.4109,42.3708,42.3788,31200.0
2006-05-05 11:10:00,52.78,52.81,52.78,52.81,26000.0,42.3788,42.4029,42.3788,42.4029,26000.0
2006-05-05 11:20:00,52.79,52.85,52.79,52.85,37400.0,42.3868,42.435,42.3868,42.435,37400.0
2006-05-05 11:30:00,52.85,52.91,52.84,52.91,83200.0,42.435,42.4832,42.427,42.4832,83200.0
2006-05-05 11:40:00,52.89,52.93,52.89,52.9,36500.0,42.4671,42.4992,42.4671,42.4751,36500.0
2006-05-05 11:50:00,52.9,52.91,52.88,52.91,271000.0,42.4751,42.4832,42.4591,42.4832,271000.0
2006-05-05 12:00:00,52.9,52.9,52.87,52.9,17100.0,42.4751,42.4751,42.451,42.4751,17100.0
2006-05-05 12:10:00,52.9,52.92,52.9,52.92,13400.0,42.4751,42.4912,42.4751,42.4912,13400.0
2006-05-05 12:20:00,52.92,52.93,52.88,52.88,31100.0,42.4912,42.4992,42.4591,42.4591,31100.0
2006-05-05 12:30:00,52.91,52.93,52.9,52.92,6900.0,42.4832,42.4992,42.4751,42.4912,6900.0
2006-05-05 12:40:00,52.91,52.92,52.84,52.84,24700.0,42.4832,42.4912,42.427,42.427,24700.0
2006-05-05 12:50:00,52.84,52.87,52.83,52.84,17500.0,42.427,42.451,42.4189,42.427,17500.0
2006-05-05 13:00:00,52.84,52.84,52.81,52.84,32400.0,42.427,42.427,42.4029,42.427,32400.0
2006-05-05 13:10:00,52.8,52.87,52.8,52.86,16000.0,42.3948,42.451,42.3948,42.443,16000.0
2006-05-05 13:20:00,52.86,52.87,52.83,52.84,25500.0,42.443,42.451,42.4189,42.427,25500.0
2006-05-05 13:30:00,52.86,52.9,52.86,52.9,22300.0,42.443,42.4751,42.443,42.4751,22300.0
2006-05-05 13:40:00,52.89,52.91,52.86,52.9,28200.0,42.4671,42.4832,42.443,42.4751,28200.0
2006-05-05 13:50:00,52.91,52.93,52.9,52.92,36000.0,42.4832,42.4992,42.4751,42.4912,36000.0
2006-05-05 14:00:00,52.91,52.91,52.88,52.9,27700.0,42.4832,42.4832,42.4591,42.4751,27700.0
2006-05-05 14:10:00,52.9,52.96,52.9,52.92,50600.0,42.4751,42.5233,42.4751,42.4912,50600.0
2006-05-05 14:20:00,52.92,52.96,52.9,52.94,28400.0,42.4912,42.5233,42.4751,42.5073,28400.0
2006-05-05 14:30:00,52.96,52.97,52.93,52.97,64500.0,42.5233,42.5313,42.4992,42.5313,64500.0
2006-05-05 14:40:00,52.97,53.05,52.96,53.03,99300.0,42.5313,42.5956,42.5233,42.5795,99300.0
2006-05-05 14:50:00,53.02,53.04,53.0,53.0,6800.0,42.5715,42.5875,42.5554,42.5554,6800.0
2006-05-05 15:00:00,53.01,53.01,52.97,52.98,31200.0,42.5635,42.5635,42.5313,42.5394,31200.0
2006-05-05 15:10:00,53.0,53.0,52.97,52.97,16600.0,42.5554,42.5554,42.5313,42.5313,16600.0
2006-05-05 15:20:00,52.98,52.99,52.94,52.98,36900.0,42.5394,42.5474,42.5073,42.5394,36900.0
2006-05-05 15:30:00,52.98,53.03,52.97,53.02,25200.0,42.5394,42.5795,42.5313,42.5715,25200.0
2006-05-05 15:40:00,53.02,53.04,52.98,52.99,35000.0,42.5715,42.5875,42.5394,42.5474,35000.0
2006-05-05 15:50:00,52.98,53.05,52.97,53.04,26500.0,42.5394,42.5956,42.5313,42.5875,26500.0
2006-05-05 16:00:00,52.99,52.99,52.95,52.95,21000.0,42.5474,42.5474,42.5153,42.5153,21000.0
2006-05-05 16:10:00,52.95,52.95,52.95,52.95,0.0,42.5153,42.5153,42.5153,42.5153,0.0
2006-05-08 09:30:00,52.9,53.04,52.9,52.96,83000.0,42.4751,42.5875,42.4751,42.5233,83000.0
2006-05-08 09:40:00,52.98,53.08,52.95,53.02,205800.0,42.5394,42.6197,42.5153,42.5715,205800.0
2006-05-08 09:50:00,53.05,53.09,53.03,53.06,100000.0,42.5956,42.6277,42.5795,42.6036,100000.0
2006-05-08 10:00:00,53.06,53.07,53.02,53.07,35000.0,42.6036,42.6116,42.5715,42.6116,35000.0
2006-05-08 10:10:00,53.03,53.09,53.03,53.09,59600.0,42.5795,42.6277,42.5795,42.6277,59600.0
2006-05-08 10:20:00,53.05,53.1,53.05,53.1,25700.0,42.5956,42.6357,42.5956,42.6357,25700.0
2006-05-08 10:30:00,53.09,53.1,53.04,53.06,44200.0,42.6277,42.6357,42.5875,42.6036,44200.0
2006-05-08 10:40:00,53.06,53.06,52.98,53.02,21000.0,42.6036,42.6036,42.5394,42.5715,21000.0
2006-05-08 10:50:00,53.0,53.02,52.98,52.98,19400.0,42.5554,42.5715,42.5394,42.5394,19400.0
2006-05-08 11:00:00,52.99,53.01,52.98,53.01,13400.0,42.5474,42.5635,42.5394,42.5635,13400.0
2006-05-08 11:10:00,53.0,53.02,52.96,52.96,72400.0,42.5554,42.5715,42.5233,42.5233,72400.0
2006-05-08 11:20:00,52.97,53.0,52.95,53.0,51900.0,42.5313,42.5554,42.5153,42.5554,51900.0
2006-05-08 11:30:00,52.97,53.04,52.97,53.01,12300.0,42.5313,42.5875,42.5313,42.5635,12300.0
2006-05-08 11:40:00,53.0,53.04,53.0,53.01,24900.0,42.5554,42.5875,42.5554,42.5635,24900.0
2006-05-08 11:50:00,53.03,53.05,53.0,53.01,60100.0,42.5795,42.5956,42.5554,42.5635,60100.0
2006-05-08 12:00:00,53.01,53.03,52.99,53.0,20500.0,42.5635,42.5795,42.5474,42.5554,20500.0
2006-05-08 12:10:00,53.02,53.03,52.98,53.03,25100.0,42.5715,42.5795,42.5394,42.5795,25100.0
2006-05-08 12:20:00,53.02,53.02,53.0,53.01,22300.0,42.5715,42.5715,42.5554,42.5635,22300.0
2006-05-08 12:30:00,53.01,53.05,52.99,53.02,28800.0,42.5635,42.5956,42.5474,42.5715,28800.0
2006-05-08 12:40:00,53.06,53.07,53.03,53.07,7700.0,42.6036,42.6116,42.5795,42.6116,7700.0
2006-05-08 12:50:00,53.07,53.08,53.03,53.04,6300.0,42.6116,42.6197,42.5795,42.5875,6300.0
2006-05-08 13:00:00,53.06,53.08,53.04,53.05,7200.0,42.6036,42.6197,42.5875,42.5956,7200.0
2006-05-08 13:10:00,53.08,53.08,53.04,53.04,4700.0,42.6197,42.6197,42.5875,42.5875,4700.0
2006-05-08 13:20:00,53.04,53.08,53.04,53.05,7800.0,42.5875,42.6197,42.5875,42.5956,7800.0
2006-05-08 13:30:00,53.07,53.08,53.05,53.05,5600.0,42.6116,42.6197,42.5956,42.5956,5600.0
2006-05-08 13:40:00,53.06,53.08,53.03,53.06,20900.0,42.6036,42.6197,42.5795,42.6036,20900.0
2006-05-08 13:50:00,53.04,53.07,53.04,53.07,7600.0,42.5875,42.6116,42.5875,42.6116,7600.0
2006-05-08 14:00:00,53.06,53.07,53.03,53.06,44000.0,42.6036,42.6116,42.5795,42.6036,44000.0
2006-05-08 14:10:00,53.06,53.11,53.03,53.07,47200.0,42.6036,42.6438,42.5795,42.6116,47200.0
2006-05-08 14:20:00,53.07,53.09,53.06,53.09,5800.0,42.6116,42.6277,42.6036,42.6277,5800.0
2006-05-08 14:30:00,53.09,53.12,53.08,53.1,30300.0,42.6277,42.6518,42.6197,42.6357,30300.0
2006-05-08 14:40:00,53.1,53.1,53.07,53.08,11900.0,42.6357,42.6357,42.6116,42.6197,11900.0
2006-05-08 14:50:00,53.07,53.09,53.07,53.09,7500.0,42.6116,42.6277,42.6116,42.6277,7500.0
2006-05-08 15:00:00,53.08,53.1,53.06,53.06,13800.0,42.6197,42.6357,42.6036,42.6036,13800.0
2006-05-08 15:10:00,53.06,53.09,53.03,53.06,30400.0,42.6036,42.6277,42.5795,42.6036,30400.0
2006-05-08 15:20:00,53.05,53.09,53.03,53.09,29600.0,42.5956,42.6277,42.5795,42.6277,29600.0
2006-05-08 15:30:00,53.07,53.1,53.04,53.04,24300.0,42.6116,42.6357,42.5875,42.5875,24300.0
2006-05-08 15:40:00,53.1,53.1,53.02,53.06,13600.0,42.6357,42.6357,42.5715,42.6036,13600.0
2006-05-08 15:50:00,53.04,53.05,53.0,53.05,35300.0,42.5875,42.5956,42.5554,42.5956,35300.0
2006-05-08 16:00:00,53.05,53.05,53.04,53.04,231200.0,42.5956,42.5956,42.5875,42.5875,231200.0
2006-05-08 16:10:00,53.0,53.0,53.0,53.0,200.0,42.5554,42.5554,42.5554,42.5554,200.0
2006-05-09 09:30:00,53.08,53.08,52.89,52.89,31000.0,42.6197,42.6197,42.4671,42.4671,31000.0
2006-05-09 09:40:00,52.91,52.98,52.9,52.93,14100.0,42.4832,42.5394,42.4751,42.4992,14100.0
2006-05-09 09:50:00,52.99,52.99,52.94,52.95,7300.0,42.5474,42.5474,42.5073,42.5153,7300.0
2006-05-09 10:00:00,52.94,52.95,52.92,52.94,5900.0,42.5073,42.5153,42.4912,42.5073,5900.0
2006-05-09 10:10:00,52.95,53.0,52.95,52.95,5800.0,42.5153,42.5554,42.5153,42.5153,5800.0
2006-05-09 10:20:00,52.97,52.97,52.9,52.92,13100.0,42.5313,42.5313,42.4751,42.4912,13100.0
2006-05-09 10:30:00,52.91,52.96,52.91,52.96,8800.0,42.4832,42.5233,42.4832,42.5233,8800.0
2006-05-09 10:40:00,52.97,53.0,52.94,52.96,5600.0,42.5313,42.5554,42.5073,42.5233,5600.0
2006-05-09 10:50:00,52.96,52.98,52.93,52.94,16300.0,42.5233,42.5394,42.4992,42.5073,16300.0
2006-05-09 11:00:00,52.97,52.99,52.95,52.98,3100.0,42.5313,42.5474,42.5153,42.5394,3100.0
2006-05-09 11:10:00,52.97,53.02,52.97,52.99,3800.0,42.5313,42.5715,42.5313,42.5474,3800.0
2006-05-09 11:20:00,53.04,53.04,52.98,52.99,6900.0,42.5875,42.5875,42.5394,42.5474,6900.0
2006-05-09 11:30:00,53.0,53.01,52.98,53.0,6400.0,42.5554,42.5635,42.5394,42.5554,6400.0
2006-05-09 11:40:00,53.0,53.04,52.99,53.03,7900.0,42.5554,42.5875,42.5474,42.5795,7900.0
2006-05-09 11:50:00,53.02,53.02,52.98,53.02,2000.0,42.5715,42.5715,42.5394,42.5715,2000.0
2006-05-09 12:00:00,53.01,53.03,53.0,53.03,3400.0,42.5635,42.5795,42.5554,42.5795,3400.0
2006-05-09 12:10:00,53.0,53.0,52.97,52.97,4400.0,42.5554,42.5554,42.5313,42.5313,4400.0
2006-05-09 12:20:00,53.0,53.0,52.96,52.99,1300.0,42.5554,42.5554,42.5233,42.5474,1300.0
2006-05-09 12:30:00,52.96,52.99,52.96,52.98,5800.0,42.5233,42.5474,42.5233,42.5394,5800.0
2006-05-09 12:40:00,52.99,52.99,52.96,52.97,8900.0,42.5474,42.5474,42.5233,42.5313,8900.0
2006-05-09 12:50:00,52.97,52.97,52.93,52.93,13500.0,42.5313,42.5313,42.4992,42.4992,13500.0
2006-05-09 13:00:00,52.95,52.95,52.92,52.92,52100.0,42.5153,42.5153,42.4912,42.4912,52100.0
2006-05-09 13:10:00,52.95,52.95,52.93,52.95,2300.0,42.5153,42.5153,42.4992,42.5153,2300.0
2006-05-09 13:20:00,52.95,52.95,52.92,52.95,58100.0,42.5153,42.5153,42.4912,42.5153,58100.0
2006-05-09 13:30:00,52.95,52.95,52.93,52.93,5800.0,42.5153,42.5153,42.4992,42.4992,5800.0
2006-05-09 13:40:00,52.94,52.95,52.93,52.95,6200.0,42.5073,42.5153,42.4992,42.5153,6200.0
2006-05-09 13:50:00,52.92,52.95,52.9,52.93,8600.0,42.4912,42.5153,42.4751,42.4992,8600.0
2006-05-09 14:00:00,52.91,52.95,52.9,52.95,8200.0,42.4832,42.5153,42.4751,42.5153,8200.0
2006-05-09 14:10:00,52.91,52.95,52.9,52.94,4500.0,42.4832,42.5153,42.4751,42.5073,4500.0
2006-05-09 14:20:00,52.92,52.94,52.92,52.94,7100.0,42.4912,42.5073,42.4912,42.5073,7100.0
2006-05-09 14:30:00,52.93,52.95,52.92,52.95,20000.0,42.4992,42.5153,42.4912,42.5153,20000.0
2006-05-09 14:40:00,52.95,52.95,52.92,52.93,6500.0,42.5153,42.5153,42.4912,42.4992,6500.0
2006-05-09 14:50:00,52.95,52.97,52.94,52.96,4800.0,42.5153,42.5313,42.5073,42.5233,4800.0
2006-05-09 15:00:00,52.96,52.96,52.95,52.95,1800.0,42.5233,42.5233,42.5153,42.5153,1800.0
2006-05-09 15:10:00,52.96,52.98,52.96,52.96,33400.0,42.5233,42.5394,42.5233,42.5233,33400.0
2006-05-09 15:20:00,52.95,52.96,52.92,52.95,32100.0,42.5153,42.5233,42.4912,42.5153,32100.0
2006-05-09 15:30:00,52.91,52.97,52.91,52.97,11900.0,42.4832,42.5313,42.4832,42.5313,11900.0
2006-05-09 15:40:00,52.97,53.01,52.96,53.0,19900.0,42.5313,42.5635,42.5233,42.5554,19900.0
2006-05-09 15:50:00,52.98,53.0,52.96,52.97,17400.0,42.5394,42.5554,42.5233,42.5313,17400.0
2006-05-09 16:00:00,52.99,53.0,52.95,53.0,11200.0,42.5474,42.5554,42.5153,42.5554,11200.0
2006-05-09 16:10:00,53.0,53.0,53.0,53.0,0.0,42.5554,42.5554,42.5554,42.5554,0.0
2006-05-10 09:30:00,52.97,52.98,52.88,52.97,22100.0,42.5313,42.5394,42.4591,42.5313,22100.0
2006-05-10 09:40:00,52.95,52.97,52.89,52.97,4400.0,42.5153,42.5313,42.4671,42.5313,4400.0
2006-05-10 09:50:00,52.94,52.95,52.88,52.95,9500.0,42.5073,42.5153,42.4591,42.5153,9500.0
2006-05-10 10:00:00,52.9,52.92,52.88,52.88,8000.0,42.4751,42.4912,42.4591,42.4591,8000.0
2006-05-10 10:10:00,52.94,52.96,52.9,52.94,8200.0,42.5073,42.5233,42.4751,42.5073,8200.0
2006-05-10 10:20:00,52.92,52.95,52.9,52.95,2900.0,42.4912,42.5153,42.4751,42.5153,2900.0
2006-05-10 10:30:00,52.9,52.95,52.9,52.94,16100.0,42.4751,42.5153,42.4751,42.5073,16100.0
2006-05-10 10:40:00,52.95,52.96,52.9,52.9,73400.0,42.5153,42.5233,42.4751,42.4751,73400.0
2006-05-10 10:50:00,52.9,52.9,52.86,52.86,3600.0,42.4751,42.4751,42.443,42.443,3600.0
2006-05-10 11:00:00,52.86,52.88,52.85,52.88,10900.0,42.443,42.4591,42.435,42.4591,10900.0
2006-05-10 11:10:00,52.87,52.89,52.85,52.87,16700.0,42.451,42.4671,42.435,42.451,16700.0
2006-05-10 11:20:00,52.87,52.91,52.87,52.88,6700.0,42.451,42.4832,42.451,42.4591,6700.0
2006-05-10 11:30:00,52.86,52.89,52.85,52.85,10700.0,42.443,42.4671,42.435,42.435,10700.0
2006-05-10 11:40:00,52.85,52.9,52.85,52.85,12100.0,42.435,42.4751,42.435,42.435,12100.0
2006-05-10 11:50:00,52.85,52.9,52.85,52.87,11000.0,42.435,42.4751,42.435,42.451,11000.0
2006-05-10 12:00:00,52.87,52.9,52.87,52.9,6400.0,42.451,42.4751,42.451,42.4751,6400.0
2006-05-10 12:10:00,52.89,52.89,52.85,52.85,7100.0,42.4671,42.4671,42.435,42.435,7100.0
2006-05-10 12:20:00,52.85,52.89,52.85,52.89,6000.0,42.435,42.4671,42.435,42.4671,6000.0
2006-05-10 12:30:00,52.89,52.93,52.86,52.93,73400.0,42.4671,42.4992,42.443,42.4992,73400.0
2006-05-10 12:40:00,52.92,52.93,52.92,52.93,6500.0,42.4912,42.4992,42.4912,42.4992,6500.0
2006-05-10 12:50:00,52.9,52.94,52.87,52.93,29100.0,42.4751,42.5073,42.451,42.4992,29100.0
2006-05-10 13:00:00,52.91,52.94,52.9,52.94,12700.0,42.4832,42.5073,42.4751,42.5073,12700.0
2006-05-10 13:10:00,52.91,52.94,52.9,52.92,9700.0,42.4832,42.5073,42.4751,42.4912,9700.0
2006-05-10 13:20:00,52.93,52.93,52.9,52.93,12700.0,42.4992,42.4992,42.4751,42.4992,12700.0
2006-05-10 13:30:00,52.9,52.92,52.87,52.91,14700.0,42.4751,42.4912,42.451,42.4832,14700.0
2006-05-10 13:40:00,52.9,52.91,52.87,52.9,11000.0,42.4751,42.4832,42.451,42.4751,11000.0
2006-05-10 13:50:00,52.87,52.9,52.87,52.9,17300.0,42.451,42.4751,42.451,42.4751,17300.0
2006-05-10 14:00:00,52.89,52.89,52.81,52.85,8000.0,42.4671,42.4671,42.4029,42.435,8000.0
2006-05-10 14:10:00,52.85,52.88,52.69,52.76,6900.0,42.435,42.4591,42.3065,42.3627,6900.0
2006-05-10 14:20:00,52.81,52.87,52.72,52.72,8600.0,42.4029,42.451,42.3306,42.3306,8600.0
2006-05-10 14:30:00,52.77,52.79,52.65,52.76,33500.0,42.3708,42.3868,42.2744,42.3627,33500.0
2006-05-10 14:40:00,52.76,52.95,52.76,52.84,16000.0,42.3627,42.5153,42.3627,42.427,16000.0
2006-05-10 14:50:00,52.85,52.89,52.82,52.89,3800.0,42.435,42.4671,42.4109,42.4671,3800.0
2006-05-10 15:00:00,52.94,52.96,52.87,52.92,21200.0,42.5073,42.5233,42.451,42.4912,21200.0
2006-05-10 15:10:00,52.92,52.92,52.85,52.88,14300.0,42.4912,42.4912,42.435,42.4591,14300.0
2006-05-10 15:20:00,52.92,52.92,52.84,52.87,8800.0,42.4912,42.4912,42.427,42.451,8800.0
2006-05-10 15:30:00,52.76,52.81,52.7,52.79,2900.0,42.3627,42.4029,42.3146,42.3868,2900.0
2006-05-10 15:40:00,52.81,52.82,52.75,52.8,7900.0,42.4029,42.4109,42.3547,42.3948,7900.0
2006-05-10 15:50:00,52.75,52.85,52.74,52.85,6000.0,42.3547,42.435,42.3467,42.435,6000.0
2006-05-10 16:00:00,52.78,52.83,52.78,52.81,4000.0,42.3788,42.4189,42.3788,42.4029,4000.0
2006-05-10 16:10:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-05-11 09:30:00,52.83,52.83,52.77,52.81,26300.0,42.4189,42.4189,42.3708,42.4029,26300.0
2006-05-11 09:40:00,52.78,52.78,52.66,52.67,13500.0,42.3788,42.3788,42.2824,42.2905,13500.0
2006-05-11 09:50:00,52.67,52.67,52.6,52.6,700.0,42.2905,42.2905,42.2343,42.2343,700.0
2006-05-11 10:00:00,52.62,52.62,52.58,52.6,3800.0,42.2503,42.2503,42.2182,42.2343,3800.0
2006-05-11 10:10:00,52.6,52.66,52.6,52.64,38400.0,42.2343,42.2824,42.2343,42.2664,38400.0
2006-05-11 10:20:00,52.64,52.64,52.58,52.58,18900.0,42.2664,42.2664,42.2182,42.2182,18900.0
2006-05-11 10:30:00,52.58,52.6,52.46,52.5,17800.0,42.2182,42.2343,42.1218,42.154,17800.0
2006-05-11 10:40:00,52.49,52.5,52.38,52.4,41500.0,42.1459,42.154,42.0576,42.0737,41500.0
2006-05-11 10:50:00,52.39,52.43,52.37,52.4,26200.0,42.0656,42.0978,42.0496,42.0737,26200.0
2006-05-11 11:00:00,52.38,52.45,52.38,52.45,14900.0,42.0576,42.1138,42.0576,42.1138,14900.0
2006-05-11 11:10:00,52.43,52.45,52.35,52.37,7500.0,42.0978,42.1138,42.0335,42.0496,7500.0
2006-05-11 11:20:00,52.35,52.36,52.25,52.28,20700.0,42.0335,42.0416,41.9532,41.9773,20700.0
2006-05-11 11:30:00,52.28,52.35,52.28,52.35,27600.0,41.9773,42.0335,41.9773,42.0335,27600.0
2006-05-11 11:40:00,52.33,52.37,52.3,52.3,23700.0,42.0175,42.0496,41.9934,41.9934,23700.0
2006-05-11 11:50:00,52.27,52.31,52.26,52.27,10300.0,41.9693,42.0014,41.9613,41.9693,10300.0
2006-05-11 12:00:00,52.25,52.3,52.19,52.19,62700.0,41.9532,41.9934,41.9051,41.9051,62700.0
2006-05-11 12:10:00,52.21,52.24,52.19,52.22,6500.0,41.9211,41.9452,41.9051,41.9291,6500.0
2006-05-11 12:20:00,52.22,52.24,52.22,52.24,9900.0,41.9291,41.9452,41.9291,41.9452,9900.0
2006-05-11 12:30:00,52.25,52.26,52.18,52.25,9500.0,41.9532,41.9613,41.897,41.9532,9500.0
2006-05-11 12:40:00,52.26,52.28,52.24,52.28,4600.0,41.9613,41.9773,41.9452,41.9773,4600.0
2006-05-11 12:50:00,52.26,52.31,52.24,52.26,17200.0,41.9613,42.0014,41.9452,41.9613,17200.0
2006-05-11 13:00:00,52.29,52.29,52.24,52.26,2800.0,41.9853,41.9853,41.9452,41.9613,2800.0
2006-05-11 13:10:00,52.25,52.25,52.16,52.16,28000.0,41.9532,41.9532,41.881,41.881,28000.0
2006-05-11 13:20:00,52.14,52.2,52.14,52.18,3000.0,41.8649,41.9131,41.8649,41.897,3000.0
2006-05-11 13:30:00,52.17,52.2,52.16,52.19,1200.0,41.889,41.9131,41.881,41.9051,1200.0
2006-05-11 13:40:00,52.19,52.19,52.12,52.12,4700.0,41.9051,41.9051,41.8489,41.8489,4700.0
2006-05-11 13:50:00,52.19,52.2,52.18,52.2,5700.0,41.9051,41.9131,41.897,41.9131,5700.0
2006-05-11 14:00:00,52.22,52.25,52.2,52.24,12100.0,41.9291,41.9532,41.9131,41.9452,12100.0
2006-05-11 14:10:00,52.24,52.24,52.17,52.2,5500.0,41.9452,41.9452,41.889,41.9131,5500.0
2006-05-11 14:20:00,52.2,52.29,52.19,52.27,16200.0,41.9131,41.9853,41.9051,41.9693,16200.0
2006-05-11 14:30:00,52.27,52.27,52.22,52.24,7000.0,41.9693,41.9693,41.9291,41.9452,7000.0
2006-05-11 14:40:00,52.23,52.24,52.18,52.19,4900.0,41.9372,41.9452,41.897,41.9051,4900.0
2006-05-11 14:50:00,52.19,52.19,52.1,52.13,20700.0,41.9051,41.9051,41.8328,41.8569,20700.0
2006-05-11 15:00:00,52.11,52.13,52.08,52.13,16600.0,41.8408,41.8569,41.8167,41.8569,16600.0
2006-05-11 15:10:00,52.12,52.2,52.12,52.18,6100.0,41.8489,41.9131,41.8489,41.897,6100.0
2006-05-11 15:20:00,52.13,52.15,52.05,52.05,10400.0,41.8569,41.8729,41.7926,41.7926,10400.0
2006-05-11 15:30:00,52.09,52.1,51.98,52.04,16500.0,41.8248,41.8328,41.7364,41.7846,16500.0
2006-05-11 15:40:00,52.04,52.12,52.04,52.09,12300.0,41.7846,41.8489,41.7846,41.8248,12300.0
2006-05-11 15:50:00,52.09,52.17,52.05,52.17,20200.0,41.8248,41.889,41.7926,41.889,20200.0
2006-05-11 16:00:00,52.16,52.16,52.16,52.16,4300.0,41.881,41.881,41.881,41.881,4300.0
2006-05-11 16:10:00,52.16,52.16,52.16,52.16,0.0,41.881,41.881,41.881,41.881,0.0
2006-05-12 09:30:00,51.91,51.95,51.83,51.9,35200.0,41.6802,41.7124,41.616,41.6722,35200.0
2006-05-12 09:40:00,51.87,51.95,51.87,51.95,4400.0,41.6481,41.7124,41.6481,41.7124,4400.0
2006-05-12 09:50:00,51.96,52.06,51.91,52.01,3400.0,41.7204,41.8007,41.6802,41.7605,3400.0
2006-05-12 10:00:00,52.06,52.07,51.87,51.92,7400.0,41.8007,41.8087,41.6481,41.6883,7400.0
2006-05-12 10:10:00,51.87,52.03,51.87,51.87,17600.0,41.6481,41.7766,41.6481,41.6481,17600.0
2006-05-12 10:20:00,51.85,51.9,51.82,51.84,15900.0,41.6321,41.6722,41.608,41.624,15900.0
2006-05-12 10:30:00,51.86,51.86,51.78,51.86,3100.0,41.6401,41.6401,41.5759,41.6401,3100.0
2006-05-12 10:40:00,51.83,51.83,51.71,51.71,5900.0,41.616,41.616,41.5196,41.5196,5900.0
2006-05-12 10:50:00,51.74,51.81,51.71,51.78,9900.0,41.5437,41.5999,41.5196,41.5759,9900.0
2006-05-12 11:00:00,51.83,51.87,51.79,51.84,36600.0,41.616,41.6481,41.5839,41.624,36600.0
2006-05-12 11:10:00,51.82,51.83,51.78,51.82,10400.0,41.608,41.616,41.5759,41.608,10400.0
2006-05-12 11:20:00,51.81,51.89,51.81,51.83,27800.0,41.5999,41.6642,41.5999,41.616,27800.0
2006-05-12 11:30:00,51.83,51.85,51.78,51.83,33100.0,41.616,41.6321,41.5759,41.616,33100.0
2006-05-12 11:40:00,51.79,51.84,51.75,51.77,8300.0,41.5839,41.624,41.5518,41.5678,8300.0
2006-05-12 11:50:00,51.76,51.85,51.76,51.84,2400.0,41.5598,41.6321,41.5598,41.624,2400.0
2006-05-12 12:00:00,51.82,51.91,51.82,51.89,127300.0,41.608,41.6802,41.608,41.6642,127300.0
2006-05-12 12:10:00,51.9,51.92,51.9,51.91,47400.0,41.6722,41.6883,41.6722,41.6802,47400.0
2006-05-12 12:20:00,51.91,51.94,51.88,51.9,32100.0,41.6802,41.7043,41.6561,41.6722,32100.0
2006-05-12 12:30:00,51.81,51.81,51.72,51.72,25100.0,41.5999,41.5999,41.5277,41.5277,25100.0
2006-05-12 12:40:00,51.75,51.8,51.71,51.8,1000.0,41.5518,41.5919,41.5196,41.5919,1000.0
2006-05-12 12:50:00,51.75,51.75,51.64,51.71,9800.0,41.5518,41.5518,41.4634,41.5196,9800.0
2006-05-12 13:00:00,51.71,51.73,51.66,51.7,4600.0,41.5196,41.5357,41.4795,41.5116,4600.0
2006-05-12 13:10:00,51.69,51.71,51.6,51.7,7200.0,41.5036,41.5196,41.4313,41.5116,7200.0
2006-05-12 13:20:00,51.71,51.75,51.68,51.71,25900.0,41.5196,41.5518,41.4956,41.5196,25900.0
2006-05-12 13:30:00,51.71,51.76,51.71,51.72,2200.0,41.5196,41.5598,41.5196,41.5277,2200.0
2006-05-12 13:40:00,51.73,51.73,51.67,51.67,14000.0,41.5357,41.5357,41.4875,41.4875,14000.0
2006-05-12 13:50:00,51.71,51.72,51.67,51.72,12800.0,41.5196,41.5277,41.4875,41.5277,12800.0
2006-05-12 14:00:00,51.72,51.76,51.71,51.73,10900.0,41.5277,41.5598,41.5196,41.5357,10900.0
2006-05-12 14:10:00,51.8,51.85,51.77,51.83,2800.0,41.5919,41.6321,41.5678,41.616,2800.0
2006-05-12 14:20:00,51.83,51.85,51.76,51.77,22400.0,41.616,41.6321,41.5598,41.5678,22400.0
2006-05-12 14:30:00,51.75,51.78,51.72,51.78,6400.0,41.5518,41.5759,41.5277,41.5759,6400.0
2006-05-12 14:40:00,51.73,51.8,51.73,51.74,19400.0,41.5357,41.5919,41.5357,41.5437,19400.0
2006-05-12 14:50:00,51.73,51.76,51.65,51.69,5900.0,41.5357,41.5598,41.4715,41.5036,5900.0
2006-05-12 15:00:00,51.68,51.75,51.68,51.7,1900.0,41.4956,41.5518,41.4956,41.5116,1900.0
2006-05-12 15:10:00,51.7,51.7,51.64,51.65,33300.0,41.5116,41.5116,41.4634,41.4715,33300.0
2006-05-12 15:20:00,51.65,51.72,51.63,51.71,48800.0,41.4715,41.5277,41.4554,41.5196,48800.0
2006-05-12 15:30:00,51.68,51.68,51.6,51.6,6000.0,41.4956,41.4956,41.4313,41.4313,6000.0
2006-05-12 15:40:00,51.63,51.65,51.6,51.65,6700.0,41.4554,41.4715,41.4313,41.4715,6700.0
2006-05-12 15:50:00,51.64,51.64,51.55,51.57,11800.0,41.4634,41.4634,41.3912,41.4072,11800.0
2006-05-12 16:00:00,51.54,51.6,51.54,51.55,11600.0,41.3831,41.4313,41.3831,41.3912,11600.0
2006-05-12 16:10:00,51.55,51.55,51.55,51.55,0.0,41.3912,41.3912,41.3912,41.3912,0.0
2006-05-15 09:30:00,51.44,51.53,51.44,51.5,19200.0,41.3029,41.3751,41.3029,41.351,19200.0
2006-05-15 09:40:00,51.47,51.64,51.47,51.59,17700.0,41.3269,41.4634,41.3269,41.4233,17700.0
2006-05-15 09:50:00,51.59,51.59,51.51,51.51,1200.0,41.4233,41.4233,41.3591,41.3591,1200.0
2006-05-15 10:00:00,51.51,51.53,51.43,51.47,7000.0,41.3591,41.3751,41.2948,41.3269,7000.0
2006-05-15 10:10:00,51.57,51.69,51.57,51.68,6300.0,41.4072,41.5036,41.4072,41.4956,6300.0
2006-05-15 10:20:00,51.62,51.62,51.55,51.62,3100.0,41.4474,41.4474,41.3912,41.4474,3100.0
2006-05-15 10:30:00,51.55,51.69,51.53,51.64,64400.0,41.3912,41.5036,41.3751,41.4634,64400.0
2006-05-15 10:40:00,51.65,51.65,51.62,51.65,6800.0,41.4715,41.4715,41.4474,41.4715,6800.0
2006-05-15 10:50:00,51.59,51.62,51.55,51.56,6200.0,41.4233,41.4474,41.3912,41.3992,6200.0
2006-05-15 11:00:00,51.58,51.66,51.58,51.66,13700.0,41.4153,41.4795,41.4153,41.4795,13700.0
2006-05-15 11:10:00,51.61,51.68,51.61,51.68,42600.0,41.4394,41.4956,41.4394,41.4956,42600.0
2006-05-15 11:20:00,51.67,51.67,51.56,51.6,6800.0,41.4875,41.4875,41.3992,41.4313,6800.0
2006-05-15 11:30:00,51.56,51.59,51.54,51.54,45900.0,41.3992,41.4233,41.3831,41.3831,45900.0
2006-05-15 11:40:00,51.57,51.61,51.54,51.57,7200.0,41.4072,41.4394,41.3831,41.4072,7200.0
2006-05-15 11:50:00,51.6,51.66,51.57,51.63,12300.0,41.4313,41.4795,41.4072,41.4554,12300.0
2006-05-15 12:00:00,51.6,51.66,51.6,51.64,9600.0,41.4313,41.4795,41.4313,41.4634,9600.0
2006-05-15 12:10:00,51.64,51.64,51.52,51.55,10200.0,41.4634,41.4634,41.3671,41.3912,10200.0
2006-05-15 12:20:00,51.55,51.6,51.55,51.57,4700.0,41.3912,41.4313,41.3912,41.4072,4700.0
2006-05-15 12:30:00,51.63,51.64,51.58,51.58,2800.0,41.4554,41.4634,41.4153,41.4153,2800.0
2006-05-15 12:40:00,51.59,51.6,51.59,51.6,400.0,41.4233,41.4313,41.4233,41.4313,400.0
2006-05-15 12:50:00,51.62,51.63,51.62,51.63,8200.0,41.4474,41.4554,41.4474,41.4554,8200.0
2006-05-15 13:00:00,51.61,51.66,51.58,51.61,58700.0,41.4394,41.4795,41.4153,41.4394,58700.0
2006-05-15 13:10:00,51.6,51.61,51.54,51.54,14500.0,41.4313,41.4394,41.3831,41.3831,14500.0
2006-05-15 13:20:00,51.55,51.55,51.46,51.49,39100.0,41.3912,41.3912,41.3189,41.343,39100.0
2006-05-15 13:30:00,51.48,51.48,51.43,51.45,16300.0,41.335,41.335,41.2948,41.3109,16300.0
2006-05-15 13:40:00,51.45,51.47,51.42,51.43,25700.0,41.3109,41.3269,41.2868,41.2948,25700.0
2006-05-15 13:50:00,51.43,51.43,51.32,51.32,48400.0,41.2948,41.2948,41.2065,41.2065,48400.0
2006-05-15 14:00:00,51.39,51.43,51.35,51.39,24700.0,41.2627,41.2948,41.2306,41.2627,24700.0
2006-05-15 14:10:00,51.4,51.41,51.28,51.36,14400.0,41.2707,41.2788,41.1744,41.2386,14400.0
2006-05-15 14:20:00,51.34,51.45,51.34,51.45,21300.0,41.2226,41.3109,41.2226,41.3109,21300.0
2006-05-15 14:30:00,51.44,51.54,51.43,51.5,93800.0,41.3029,41.3831,41.2948,41.351,93800.0
2006-05-15 14:40:00,51.48,51.5,51.39,51.41,39500.0,41.335,41.351,41.2627,41.2788,39500.0
2006-05-15 14:50:00,51.42,51.43,51.4,51.41,3700.0,41.2868,41.2948,41.2707,41.2788,3700.0
2006-05-15 15:00:00,51.42,51.52,51.39,51.47,5400.0,41.2868,41.3671,41.2627,41.3269,5400.0
2006-05-15 15:10:00,51.5,51.62,51.48,51.62,23200.0,41.351,41.4474,41.335,41.4474,23200.0
2006-05-15 15:20:00,51.58,51.6,51.54,51.58,13500.0,41.4153,41.4313,41.3831,41.4153,13500.0
2006-05-15 15:30:00,51.58,51.64,51.56,51.62,27400.0,41.4153,41.4634,41.3992,41.4474,27400.0
2006-05-15 15:40:00,51.63,51.7,51.6,51.69,23500.0,41.4554,41.5116,41.4313,41.5036,23500.0
2006-05-15 15:50:00,51.7,51.8,51.7,51.77,86900.0,41.5116,41.5919,41.5116,41.5678,86900.0
2006-05-15 16:00:00,51.77,51.79,51.74,51.74,251900.0,41.5678,41.5839,41.5437,41.5437,251900.0
2006-05-15 16:10:00,51.78,51.78,51.78,51.78,200.0,41.5759,41.5759,41.5759,41.5759,200.0
2006-05-16 09:30:00,51.85,51.85,51.75,51.84,24500.0,41.6321,41.6321,41.5518,41.624,24500.0
2006-05-16 09:40:00,51.87,51.87,51.74,51.74,3800.0,41.6481,41.6481,41.5437,41.5437,3800.0
2006-05-16 09:50:00,51.82,51.85,51.8,51.83,8700.0,41.608,41.6321,41.5919,41.616,8700.0
2006-05-16 10:00:00,51.79,51.85,51.75,51.85,10200.0,41.5839,41.6321,41.5518,41.6321,10200.0
2006-05-16 10:10:00,51.82,51.82,51.73,51.75,7300.0,41.608,41.608,41.5357,41.5518,7300.0
2006-05-16 10:20:00,51.76,51.84,51.76,51.78,6900.0,41.5598,41.624,41.5598,41.5759,6900.0
2006-05-16 10:30:00,51.79,51.82,51.75,51.77,16300.0,41.5839,41.608,41.5518,41.5678,16300.0
2006-05-16 10:40:00,51.76,51.79,51.76,51.76,700.0,41.5598,41.5839,41.5598,41.5598,700.0
2006-05-16 10:50:00,51.81,51.81,51.74,51.75,4000.0,41.5999,41.5999,41.5437,41.5518,4000.0
2006-05-16 11:00:00,51.72,51.78,51.7,51.74,22200.0,41.5277,41.5759,41.5116,41.5437,22200.0
2006-05-16 11:10:00,51.76,51.76,51.68,51.72,9200.0,41.5598,41.5598,41.4956,41.5277,9200.0
2006-05-16 11:20:00,51.66,51.71,51.64,51.64,18900.0,41.4795,41.5196,41.4634,41.4634,18900.0
2006-05-16 11:30:00,51.67,51.67,51.61,51.66,15900.0,41.4875,41.4875,41.4394,41.4795,15900.0
2006-05-16 11:40:00,51.57,51.6,51.52,51.58,9200.0,41.4072,41.4313,41.3671,41.4153,9200.0
2006-05-16 11:50:00,51.6,51.61,51.57,51.61,6300.0,41.4313,41.4394,41.4072,41.4394,6300.0
2006-05-16 12:00:00,51.64,51.67,51.63,51.67,4000.0,41.4634,41.4875,41.4554,41.4875,4000.0
2006-05-16 12:10:00,51.66,51.67,51.56,51.61,6600.0,41.4795,41.4875,41.3992,41.4394,6600.0
2006-05-16 12:20:00,51.6,51.6,51.55,51.56,11800.0,41.4313,41.4313,41.3912,41.3992,11800.0
2006-05-16 12:30:00,51.6,51.69,51.6,51.69,26400.0,41.4313,41.5036,41.4313,41.5036,26400.0
2006-05-16 12:40:00,51.65,51.67,51.6,51.65,3200.0,41.4715,41.4875,41.4313,41.4715,3200.0
2006-05-16 12:50:00,51.65,51.69,51.65,51.67,4200.0,41.4715,41.5036,41.4715,41.4875,4200.0
2006-05-16 13:00:00,51.71,51.75,51.71,51.75,2100.0,41.5196,41.5518,41.5196,41.5518,2100.0
2006-05-16 13:10:00,51.74,51.84,51.74,51.82,2500.0,41.5437,41.624,41.5437,41.608,2500.0
2006-05-16 13:20:00,51.82,51.82,51.78,51.79,2100.0,41.608,41.608,41.5759,41.5839,2100.0
2006-05-16 13:30:00,51.78,51.84,51.78,51.82,3400.0,41.5759,41.624,41.5759,41.608,3400.0
2006-05-16 13:40:00,51.82,51.82,51.76,51.76,5300.0,41.608,41.608,41.5598,41.5598,5300.0
2006-05-16 13:50:00,51.75,51.78,51.75,51.77,3600.0,41.5518,41.5759,41.5518,41.5678,3600.0
2006-05-16 14:00:00,51.75,51.76,51.73,51.74,2400.0,41.5518,41.5598,41.5357,41.5437,2400.0
2006-05-16 14:10:00,51.76,51.76,51.71,51.71,8400.0,41.5598,41.5598,41.5196,41.5196,8400.0
2006-05-16 14:20:00,51.71,51.73,51.69,51.71,21600.0,41.5196,41.5357,41.5036,41.5196,21600.0
2006-05-16 14:30:00,51.7,51.74,51.7,51.73,7500.0,41.5116,41.5437,41.5116,41.5357,7500.0
2006-05-16 14:40:00,51.71,51.74,51.7,51.72,11300.0,41.5196,41.5437,41.5116,41.5277,11300.0
2006-05-16 14:50:00,51.71,51.71,51.67,51.69,4400.0,41.5196,41.5196,41.4875,41.5036,4400.0
2006-05-16 15:00:00,51.69,51.72,51.68,51.71,6400.0,41.5036,41.5277,41.4956,41.5196,6400.0
2006-05-16 15:10:00,51.69,51.69,51.61,51.64,4200.0,41.5036,41.5036,41.4394,41.4634,4200.0
2006-05-16 15:20:00,51.61,51.64,51.58,51.62,4600.0,41.4394,41.4634,41.4153,41.4474,4600.0
2006-05-16 15:30:00,51.63,51.65,51.62,51.64,21800.0,41.4554,41.4715,41.4474,41.4634,21800.0
2006-05-16 15:40:00,51.63,51.66,51.58,51.58,18400.0,41.4554,41.4795,41.4153,41.4153,18400.0
2006-05-16 15:50:00,51.62,51.62,51.55,51.62,7400.0,41.4474,41.4474,41.3912,41.4474,7400.0
2006-05-16 16:00:00,51.6,51.6,51.53,51.53,16100.0,41.4313,41.4313,41.3751,41.3751,16100.0
2006-05-16 16:10:00,51.53,51.53,51.53,51.53,0.0,41.3751,41.3751,41.3751,41.3751,0.0
2006-05-17 09:30:00,51.28,51.38,51.2,51.34,32900.0,41.1744,41.2547,41.1102,41.2226,32900.0
2006-05-17 09:40:00,51.34,51.46,51.31,51.46,9500.0,41.2226,41.3189,41.1985,41.3189,9500.0
2006-05-17 09:50:00,51.49,51.52,51.4,51.42,6100.0,41.343,41.3671,41.2707,41.2868,6100.0
2006-05-17 10:00:00,51.39,51.43,51.3,51.3,11100.0,41.2627,41.2948,41.1904,41.1904,11100.0
2006-05-17 10:10:00,51.32,51.35,51.2,51.3,2100.0,41.2065,41.2306,41.1102,41.1904,2100.0
2006-05-17 10:20:00,51.31,51.39,51.3,51.35,6200.0,41.1985,41.2627,41.1904,41.2306,6200.0
2006-05-17 10:30:00,51.31,51.37,51.29,51.29,12100.0,41.1985,41.2467,41.1824,41.1824,12100.0
2006-05-17 10:40:00,51.26,51.36,51.26,51.36,8300.0,41.1583,41.2386,41.1583,41.2386,8300.0
2006-05-17 10:50:00,51.36,51.37,51.28,51.34,2000.0,41.2386,41.2467,41.1744,41.2226,2000.0
2006-05-17 11:00:00,51.33,51.34,51.2,51.2,16600.0,41.2145,41.2226,41.1102,41.1102,16600.0
2006-05-17 11:10:00,51.2,51.2,51.06,51.12,16500.0,41.1102,41.1102,40.9977,41.0459,16500.0
2006-05-17 11:20:00,51.15,51.15,50.9,50.9,29200.0,41.07,41.07,40.8693,40.8693,29200.0
2006-05-17 11:30:00,50.91,51.02,50.89,50.98,34400.0,40.8773,40.9656,40.8612,40.9335,34400.0
2006-05-17 11:40:00,51.02,51.06,51.0,51.03,16200.0,40.9656,40.9977,40.9496,40.9737,16200.0
2006-05-17 11:50:00,51.01,51.06,50.99,51.05,6200.0,40.9576,40.9977,40.9415,40.9897,6200.0
2006-05-17 12:00:00,51.04,51.1,51.02,51.04,9200.0,40.9817,41.0299,40.9656,40.9817,9200.0
2006-05-17 12:10:00,51.1,51.15,51.09,51.12,8200.0,41.0299,41.07,41.0218,41.0459,8200.0
2006-05-17 12:20:00,51.12,51.15,51.02,51.05,31400.0,41.0459,41.07,40.9656,40.9897,31400.0
2006-05-17 12:30:00,51.06,51.18,51.06,51.16,28600.0,40.9977,41.0941,40.9977,41.078,28600.0
2006-05-17 12:40:00,51.17,51.2,51.06,51.06,25200.0,41.0861,41.1102,40.9977,40.9977,25200.0
2006-05-17 12:50:00,51.06,51.08,51.01,51.06,20400.0,40.9977,41.0138,40.9576,40.9977,20400.0
2006-05-17 13:00:00,51.07,51.16,51.04,51.07,19100.0,41.0058,41.078,40.9817,41.0058,19100.0
2006-05-17 13:10:00,51.06,51.08,51.0,51.02,21200.0,40.9977,41.0138,40.9496,40.9656,21200.0
2006-05-17 13:20:00,51.03,51.05,50.96,50.96,3200.0,40.9737,40.9897,40.9174,40.9174,3200.0
2006-05-17 13:30:00,50.95,51.03,50.95,50.98,7800.0,40.9094,40.9737,40.9094,40.9335,7800.0
2006-05-17 13:40:00,50.95,51.03,50.95,51.01,9000.0,40.9094,40.9737,40.9094,40.9576,9000.0
2006-05-17 13:50:00,51.07,51.13,51.07,51.08,20000.0,41.0058,41.0539,41.0058,41.0138,20000.0
2006-05-17 14:00:00,51.08,51.1,51.01,51.01,12800.0,41.0138,41.0299,40.9576,40.9576,12800.0
2006-05-17 14:10:00,51.02,51.06,50.93,50.97,10400.0,40.9656,40.9977,40.8934,40.9255,10400.0
2006-05-17 14:20:00,50.98,51.03,50.93,50.99,45200.0,40.9335,40.9737,40.8934,40.9415,45200.0
2006-05-17 14:30:00,51.03,51.03,50.9,50.94,17100.0,40.9737,40.9737,40.8693,40.9014,17100.0
2006-05-17 14:40:00,50.94,50.96,50.86,50.86,5000.0,40.9014,40.9174,40.8372,40.8372,5000.0
2006-05-17 14:50:00,50.81,50.88,50.77,50.87,17100.0,40.797,40.8532,40.7649,40.8452,17100.0
2006-05-17 15:00:00,50.84,51.02,50.84,51.02,30200.0,40.8211,40.9656,40.8211,40.9656,30200.0
2006-05-17 15:10:00,51.06,51.06,50.92,50.98,6500.0,40.9977,40.9977,40.8853,40.9335,6500.0
2006-05-17 15:20:00,50.95,51.01,50.89,51.01,10000.0,40.9094,40.9576,40.8612,40.9576,10000.0
2006-05-17 15:30:00,51.0,51.08,50.95,51.05,21000.0,40.9496,41.0138,40.9094,40.9897,21000.0
2006-05-17 15:40:00,51.05,51.05,50.88,50.92,29200.0,40.9897,40.9897,40.8532,40.8853,29200.0
2006-05-17 15:50:00,50.93,50.93,50.84,50.88,18300.0,40.8934,40.8934,40.8211,40.8532,18300.0
2006-05-17 16:00:00,50.87,50.87,50.67,50.67,19100.0,40.8452,40.8452,40.6846,40.6846,19100.0
2006-05-17 16:10:00,50.75,50.75,50.75,50.75,1200.0,40.7488,40.7488,40.7488,40.7488,1200.0
2006-05-18 09:30:00,50.97,51.08,50.9,51.08,29400.0,40.9255,41.0138,40.8693,41.0138,29400.0
2006-05-18 09:40:00,51.08,51.08,50.92,50.94,85000.0,41.0138,41.0138,40.8853,40.9014,85000.0
2006-05-18 09:50:00,50.98,50.98,50.86,50.95,20300.0,40.9335,40.9335,40.8372,40.9094,20300.0
2006-05-18 10:00:00,50.95,51.01,50.92,50.97,18000.0,40.9094,40.9576,40.8853,40.9255,18000.0
2006-05-18 10:10:00,51.0,51.0,50.9,50.98,3200.0,40.9496,40.9496,40.8693,40.9335,3200.0
2006-05-18 10:20:00,50.95,51.0,50.95,51.0,4200.0,40.9094,40.9496,40.9094,40.9496,4200.0
2006-05-18 10:30:00,51.0,51.04,50.94,50.94,14600.0,40.9496,40.9817,40.9014,40.9014,14600.0
2006-05-18 10:40:00,50.95,50.98,50.91,50.93,8600.0,40.9094,40.9335,40.8773,40.8934,8600.0
2006-05-18 10:50:00,50.92,50.92,50.86,50.87,27600.0,40.8853,40.8853,40.8372,40.8452,27600.0
2006-05-18 11:00:00,50.9,50.9,50.74,50.77,28700.0,40.8693,40.8693,40.7408,40.7649,28700.0
2006-05-18 11:10:00,50.76,50.79,50.72,50.73,64100.0,40.7569,40.7809,40.7247,40.7328,64100.0
2006-05-18 11:20:00,50.76,50.91,50.75,50.9,81300.0,40.7569,40.8773,40.7488,40.8693,81300.0
2006-05-18 11:30:00,50.91,50.95,50.9,50.93,29000.0,40.8773,40.9094,40.8693,40.8934,29000.0
2006-05-18 11:40:00,50.9,50.95,50.9,50.92,7600.0,40.8693,40.9094,40.8693,40.8853,7600.0
2006-05-18 11:50:00,50.9,50.9,50.78,50.81,45000.0,40.8693,40.8693,40.7729,40.797,45000.0
2006-05-18 12:00:00,50.86,50.96,50.86,50.94,21700.0,40.8372,40.9174,40.8372,40.9014,21700.0
2006-05-18 12:10:00,50.94,50.95,50.83,50.83,7000.0,40.9014,40.9094,40.8131,40.8131,7000.0
2006-05-18 12:20:00,50.84,50.91,50.84,50.89,6400.0,40.8211,40.8773,40.8211,40.8612,6400.0
2006-05-18 12:30:00,50.9,50.97,50.87,50.94,9400.0,40.8693,40.9255,40.8452,40.9014,9400.0
2006-05-18 12:40:00,50.94,50.94,50.89,50.91,3700.0,40.9014,40.9014,40.8612,40.8773,3700.0
2006-05-18 12:50:00,50.96,50.99,50.92,50.97,8400.0,40.9174,40.9415,40.8853,40.9255,8400.0
2006-05-18 13:00:00,50.96,50.99,50.93,50.97,14700.0,40.9174,40.9415,40.8934,40.9255,14700.0
2006-05-18 13:10:00,50.94,50.97,50.9,50.91,3500.0,40.9014,40.9255,40.8693,40.8773,3500.0
2006-05-18 13:20:00,50.91,50.99,50.91,50.94,400.0,40.8773,40.9415,40.8773,40.9014,400.0
2006-05-18 13:30:00,50.99,51.0,50.94,51.0,1800.0,40.9415,40.9496,40.9014,40.9496,1800.0
2006-05-18 13:40:00,51.0,51.0,50.94,51.0,18600.0,40.9496,40.9496,40.9014,40.9496,18600.0
2006-05-18 13:50:00,50.99,50.99,50.95,50.96,11900.0,40.9415,40.9415,40.9094,40.9174,11900.0
2006-05-18 14:00:00,50.97,50.97,50.88,50.96,3700.0,40.9255,40.9255,40.8532,40.9174,3700.0
2006-05-18 14:10:00,50.93,50.94,50.88,50.94,13300.0,40.8934,40.9014,40.8532,40.9014,13300.0
2006-05-18 14:20:00,50.92,50.95,50.89,50.89,26300.0,40.8853,40.9094,40.8612,40.8612,26300.0
2006-05-18 14:30:00,50.84,50.97,50.84,50.97,52500.0,40.8211,40.9255,40.8211,40.9255,52500.0
2006-05-18 14:40:00,50.96,50.97,50.93,50.94,20500.0,40.9174,40.9255,40.8934,40.9014,20500.0
2006-05-18 14:50:00,50.93,50.96,50.85,50.89,3500.0,40.8934,40.9174,40.8291,40.8612,3500.0
2006-05-18 15:00:00,50.86,50.88,50.83,50.83,2000.0,40.8372,40.8532,40.8131,40.8131,2000.0
2006-05-18 15:10:00,50.87,50.87,50.75,50.75,85200.0,40.8452,40.8452,40.7488,40.7488,85200.0
2006-05-18 15:20:00,50.75,50.76,50.62,50.66,262500.0,40.7488,40.7569,40.6445,40.6766,262500.0
2006-05-18 15:30:00,50.68,50.73,50.63,50.71,22400.0,40.6926,40.7328,40.6525,40.7167,22400.0
2006-05-18 15:40:00,50.65,50.65,50.48,50.55,19300.0,40.6685,40.6685,40.532,40.5882,19300.0
2006-05-18 15:50:00,50.58,50.61,50.52,50.53,17500.0,40.6123,40.6364,40.5642,40.5722,17500.0
2006-05-18 16:00:00,50.54,50.54,50.44,50.44,20800.0,40.5802,40.5802,40.4999,40.4999,20800.0
2006-05-18 16:10:00,50.44,50.44,50.44,50.44,0.0,40.4999,40.4999,40.4999,40.4999,0.0
2006-05-19 09:30:00,50.8,50.8,50.52,50.62,76700.0,40.789,40.789,40.5642,40.6445,76700.0
2006-05-19 09:40:00,50.66,50.68,50.6,50.67,15400.0,40.6766,40.6926,40.6284,40.6846,15400.0
2006-05-19 09:50:00,50.7,50.7,50.6,50.65,3400.0,40.7087,40.7087,40.6284,40.6685,3400.0
2006-05-19 10:00:00,50.67,50.67,50.58,50.61,3600.0,40.6846,40.6846,40.6123,40.6364,3600.0
2006-05-19 10:10:00,50.58,50.59,50.52,50.55,27100.0,40.6123,40.6204,40.5642,40.5882,27100.0
2006-05-19 10:20:00,50.53,50.53,50.42,50.53,28500.0,40.5722,40.5722,40.4839,40.5722,28500.0
2006-05-19 10:30:00,50.55,50.63,50.52,50.62,41900.0,40.5882,40.6525,40.5642,40.6445,41900.0
2006-05-19 10:40:00,50.59,50.62,50.54,50.62,13800.0,40.6204,40.6445,40.5802,40.6445,13800.0
2006-05-19 10:50:00,50.59,50.59,50.5,50.52,18900.0,40.6204,40.6204,40.5481,40.5642,18900.0
2006-05-19 11:00:00,50.55,50.55,50.42,50.42,21200.0,40.5882,40.5882,40.4839,40.4839,21200.0
2006-05-19 11:10:00,50.42,50.42,50.2,50.34,23500.0,40.4839,40.4839,40.3072,40.4196,23500.0
2006-05-19 11:20:00,50.35,50.52,50.35,50.45,8000.0,40.4277,40.5642,40.4277,40.508,8000.0
2006-05-19 11:30:00,50.49,50.49,50.32,50.37,20200.0,40.5401,40.5401,40.4036,40.4437,20200.0
2006-05-19 11:40:00,50.37,50.41,50.33,50.35,9500.0,40.4437,40.4758,40.4116,40.4277,9500.0
2006-05-19 11:50:00,50.32,50.37,50.25,50.35,5500.0,40.4036,40.4437,40.3474,40.4277,5500.0
2006-05-19 12:00:00,50.36,50.44,50.35,50.44,200000.0,40.4357,40.4999,40.4277,40.4999,200000.0
2006-05-19 12:10:00,50.47,50.48,50.4,50.45,6500.0,40.524,40.532,40.4678,40.508,6500.0
2006-05-19 12:20:00,50.37,50.45,50.37,50.45,6000.0,40.4437,40.508,40.4437,40.508,6000.0
2006-05-19 12:30:00,50.45,50.63,50.45,50.63,4800.0,40.508,40.6525,40.508,40.6525,4800.0
2006-05-19 12:40:00,50.56,50.76,50.56,50.67,11200.0,40.5963,40.7569,40.5963,40.6846,11200.0
2006-05-19 12:50:00,50.68,50.68,50.59,50.59,6200.0,40.6926,40.6926,40.6204,40.6204,6200.0
2006-05-19 13:00:00,50.65,50.67,50.58,50.66,6900.0,40.6685,40.6846,40.6123,40.6766,6900.0
2006-05-19 13:10:00,50.63,50.63,50.61,50.61,400.0,40.6525,40.6525,40.6364,40.6364,400.0
2006-05-19 13:20:00,50.7,50.73,50.64,50.72,15800.0,40.7087,40.7328,40.6605,40.7247,15800.0
2006-05-19 13:30:00,50.73,50.79,50.62,50.65,16000.0,40.7328,40.7809,40.6445,40.6685,16000.0
2006-05-19 13:40:00,50.64,50.82,50.64,50.8,3900.0,40.6605,40.805,40.6605,40.789,3900.0
2006-05-19 13:50:00,50.81,50.82,50.74,50.76,10200.0,40.797,40.805,40.7408,40.7569,10200.0
2006-05-19 14:00:00,50.78,50.78,50.72,50.75,2100.0,40.7729,40.7729,40.7247,40.7488,2100.0
2006-05-19 14:10:00,50.76,50.76,50.7,50.7,27000.0,40.7569,40.7569,40.7087,40.7087,27000.0
2006-05-19 14:20:00,50.72,50.75,50.69,50.75,19000.0,40.7247,40.7488,40.7007,40.7488,19000.0
2006-05-19 14:30:00,50.76,50.76,50.63,50.67,17700.0,40.7569,40.7569,40.6525,40.6846,17700.0
2006-05-19 14:40:00,50.62,50.69,50.62,50.66,42700.0,40.6445,40.7007,40.6445,40.6766,42700.0
2006-05-19 14:50:00,50.64,50.64,50.56,50.56,900.0,40.6605,40.6605,40.5963,40.5963,900.0
2006-05-19 15:00:00,50.59,50.59,50.52,50.58,15500.0,40.6204,40.6204,40.5642,40.6123,15500.0
2006-05-19 15:10:00,50.57,50.57,50.39,50.47,5500.0,40.6043,40.6043,40.4598,40.524,5500.0
2006-05-19 15:20:00,50.46,50.5,50.42,50.49,14200.0,40.516,40.5481,40.4839,40.5401,14200.0
2006-05-19 15:30:00,50.57,50.61,50.5,50.55,9500.0,40.6043,40.6364,40.5481,40.5882,9500.0
2006-05-19 15:40:00,50.55,50.73,50.53,50.73,14000.0,40.5882,40.7328,40.5722,40.7328,14000.0
2006-05-19 15:50:00,50.71,50.74,50.64,50.69,4700.0,40.7167,40.7408,40.6605,40.7007,4700.0
2006-05-19 16:00:00,50.69,50.7,50.69,50.7,37100.0,40.7007,40.7087,40.7007,40.7087,37100.0
2006-05-19 16:10:00,50.7,50.7,50.7,50.7,0.0,40.7087,40.7087,40.7087,40.7087,0.0
2006-05-22 09:30:00,50.41,50.64,50.41,50.63,63100.0,40.4758,40.6605,40.4758,40.6525,63100.0
2006-05-22 09:40:00,50.54,50.6,50.41,50.43,42200.0,40.5802,40.6284,40.4758,40.4919,42200.0
2006-05-22 09:50:00,50.5,50.55,50.41,50.45,27800.0,40.5481,40.5882,40.4758,40.508,27800.0
2006-05-22 10:00:00,50.45,50.45,50.3,50.3,28800.0,40.508,40.508,40.3875,40.3875,28800.0
2006-05-22 10:10:00,50.3,50.36,50.25,50.36,13200.0,40.3875,40.4357,40.3474,40.4357,13200.0
2006-05-22 10:20:00,50.36,50.36,50.23,50.32,16100.0,40.4357,40.4357,40.3313,40.4036,16100.0
2006-05-22 10:30:00,50.36,50.45,50.34,50.45,7800.0,40.4357,40.508,40.4196,40.508,7800.0
2006-05-22 10:40:00,50.39,50.39,50.3,50.3,21500.0,40.4598,40.4598,40.3875,40.3875,21500.0
2006-05-22 10:50:00,50.33,50.4,50.33,50.4,40300.0,40.4116,40.4678,40.4116,40.4678,40300.0
2006-05-22 11:00:00,50.29,50.31,50.22,50.26,32200.0,40.3795,40.3955,40.3233,40.3554,32200.0
2006-05-22 11:10:00,50.22,50.26,50.14,50.18,96000.0,40.3233,40.3554,40.259,40.2912,96000.0
2006-05-22 11:20:00,50.22,50.29,50.19,50.22,34300.0,40.3233,40.3795,40.2992,40.3233,34300.0
2006-05-22 11:30:00,50.22,50.34,50.2,50.25,36800.0,40.3233,40.4196,40.3072,40.3474,36800.0
2006-05-22 11:40:00,50.27,50.27,50.11,50.13,38100.0,40.3634,40.3634,40.235,40.251,38100.0
2006-05-22 11:50:00,50.13,50.23,50.03,50.19,73900.0,40.251,40.3313,40.1707,40.2992,73900.0
2006-05-22 12:00:00,50.22,50.39,50.18,50.34,101900.0,40.3233,40.4598,40.2912,40.4196,101900.0
2006-05-22 12:10:00,50.35,50.37,50.25,50.3,31700.0,40.4277,40.4437,40.3474,40.3875,31700.0
2006-05-22 12:20:00,50.29,50.34,50.14,50.16,13600.0,40.3795,40.4196,40.259,40.2751,13600.0
2006-05-22 12:30:00,50.16,50.25,50.15,50.23,9800.0,40.2751,40.3474,40.2671,40.3313,9800.0
2006-05-22 12:40:00,50.21,50.35,50.2,50.25,42900.0,40.3152,40.4277,40.3072,40.3474,42900.0
2006-05-22 12:50:00,50.25,50.25,50.16,50.16,2700.0,40.3474,40.3474,40.2751,40.2751,2700.0
2006-05-22 13:00:00,50.17,50.2,50.13,50.16,3700.0,40.2831,40.3072,40.251,40.2751,3700.0
2006-05-22 13:10:00,50.17,50.2,50.15,50.2,6100.0,40.2831,40.3072,40.2671,40.3072,6100.0
2006-05-22 13:20:00,50.16,50.26,50.16,50.25,28600.0,40.2751,40.3554,40.2751,40.3474,28600.0
2006-05-22 13:30:00,50.22,50.24,50.18,50.2,49400.0,40.3233,40.3393,40.2912,40.3072,49400.0
2006-05-22 13:40:00,50.22,50.24,50.16,50.24,13200.0,40.3233,40.3393,40.2751,40.3393,13200.0
2006-05-22 13:50:00,50.21,50.24,50.17,50.22,5700.0,40.3152,40.3393,40.2831,40.3233,5700.0
2006-05-22 14:00:00,50.21,50.21,50.04,50.04,3800.0,40.3152,40.3152,40.1788,40.1788,3800.0
2006-05-22 14:10:00,50.09,50.27,50.05,50.23,90300.0,40.2189,40.3634,40.1868,40.3313,90300.0
2006-05-22 14:20:00,50.19,50.33,50.19,50.31,30900.0,40.2992,40.4116,40.2992,40.3955,30900.0
2006-05-22 14:30:00,50.23,50.32,50.23,50.24,29000.0,40.3313,40.4036,40.3313,40.3393,29000.0
2006-05-22 14:40:00,50.21,50.25,50.16,50.18,6300.0,40.3152,40.3474,40.2751,40.2912,6300.0
2006-05-22 14:50:00,50.17,50.25,50.17,50.2,43600.0,40.2831,40.3474,40.2831,40.3072,43600.0
2006-05-22 15:00:00,50.18,50.34,50.18,50.3,35000.0,40.2912,40.4196,40.2912,40.3875,35000.0
2006-05-22 15:10:00,50.39,50.44,50.3,50.42,42000.0,40.4598,40.4999,40.3875,40.4839,42000.0
2006-05-22 15:20:00,50.43,50.56,50.43,50.51,22500.0,40.4919,40.5963,40.4919,40.5561,22500.0
2006-05-22 15:30:00,50.49,50.61,50.46,50.61,8700.0,40.5401,40.6364,40.516,40.6364,8700.0
2006-05-22 15:40:00,50.61,50.61,50.43,50.49,14100.0,40.6364,40.6364,40.4919,40.5401,14100.0
2006-05-22 15:50:00,50.48,50.48,50.34,50.36,26100.0,40.532,40.532,40.4196,40.4357,26100.0
2006-05-22 16:00:00,50.36,50.36,50.36,50.36,4400.0,40.4357,40.4357,40.4357,40.4357,4400.0
2006-05-22 16:10:00,50.36,50.36,50.36,50.36,0.0,40.4357,40.4357,40.4357,40.4357,0.0
2006-05-23 09:30:00,50.7,50.8,50.62,50.78,50800.0,40.7087,40.789,40.6445,40.7729,50800.0
2006-05-23 09:40:00,50.78,50.78,50.66,50.69,37800.0,40.7729,40.7729,40.6766,40.7007,37800.0
2006-05-23 09:50:00,50.7,50.72,50.63,50.64,28300.0,40.7087,40.7247,40.6525,40.6605,28300.0
2006-05-23 10:00:00,50.63,50.74,50.63,50.74,22200.0,40.6525,40.7408,40.6525,40.7408,22200.0
2006-05-23 10:10:00,50.73,50.79,50.7,50.76,116700.0,40.7328,40.7809,40.7087,40.7569,116700.0
2006-05-23 10:20:00,50.77,50.8,50.74,50.78,12200.0,40.7649,40.789,40.7408,40.7729,12200.0
2006-05-23 10:30:00,50.8,50.85,50.77,50.81,13600.0,40.789,40.8291,40.7649,40.797,13600.0
2006-05-23 10:40:00,50.83,50.83,50.76,50.78,51400.0,40.8131,40.8131,40.7569,40.7729,51400.0
2006-05-23 10:50:00,50.8,50.8,50.75,50.75,4900.0,40.789,40.789,40.7488,40.7488,4900.0
2006-05-23 11:00:00,50.75,50.79,50.7,50.7,8200.0,40.7488,40.7809,40.7087,40.7087,8200.0
2006-05-23 11:10:00,50.66,50.75,50.66,50.75,12400.0,40.6766,40.7488,40.6766,40.7488,12400.0
2006-05-23 11:20:00,50.74,50.74,50.68,50.71,23200.0,40.7408,40.7408,40.6926,40.7167,23200.0
2006-05-23 11:30:00,50.71,50.78,50.69,50.78,34600.0,40.7167,40.7729,40.7007,40.7729,34600.0
2006-05-23 11:40:00,50.76,50.77,50.71,50.75,8600.0,40.7569,40.7649,40.7167,40.7488,8600.0
2006-05-23 11:50:00,50.76,50.76,50.68,50.69,6800.0,40.7569,40.7569,40.6926,40.7007,6800.0
2006-05-23 12:00:00,50.67,50.7,50.63,50.7,7600.0,40.6846,40.7087,40.6525,40.7087,7600.0
2006-05-23 12:10:00,50.69,50.72,50.66,50.72,3700.0,40.7007,40.7247,40.6766,40.7247,3700.0
2006-05-23 12:20:00,50.72,50.72,50.62,50.66,1900.0,40.7247,40.7247,40.6445,40.6766,1900.0
2006-05-23 12:30:00,50.66,50.66,50.62,50.62,14200.0,40.6766,40.6766,40.6445,40.6445,14200.0
2006-05-23 12:40:00,50.62,50.67,50.62,50.64,14100.0,40.6445,40.6846,40.6445,40.6605,14100.0
2006-05-23 12:50:00,50.62,50.63,50.6,50.63,3600.0,40.6445,40.6525,40.6284,40.6525,3600.0
2006-05-23 13:00:00,50.6,50.64,50.6,50.64,8700.0,40.6284,40.6605,40.6284,40.6605,8700.0
2006-05-23 13:10:00,50.64,50.68,50.6,50.68,19700.0,40.6605,40.6926,40.6284,40.6926,19700.0
2006-05-23 13:20:00,50.69,50.69,50.64,50.69,10700.0,40.7007,40.7007,40.6605,40.7007,10700.0
2006-05-23 13:30:00,50.72,50.75,50.72,50.75,5900.0,40.7247,40.7488,40.7247,40.7488,5900.0
2006-05-23 13:40:00,50.74,50.74,50.7,50.7,131600.0,40.7408,40.7408,40.7087,40.7087,131600.0
2006-05-23 13:50:00,50.71,50.71,50.67,50.67,36600.0,40.7167,40.7167,40.6846,40.6846,36600.0
2006-05-23 14:00:00,50.65,50.65,50.6,50.6,27800.0,40.6685,40.6685,40.6284,40.6284,27800.0
2006-05-23 14:10:00,50.65,50.7,50.61,50.64,19400.0,40.6685,40.7087,40.6364,40.6605,19400.0
2006-05-23 14:20:00,50.64,50.64,50.62,50.62,6600.0,40.6605,40.6605,40.6445,40.6445,6600.0
2006-05-23 14:30:00,50.63,50.67,50.62,50.64,4000.0,40.6525,40.6846,40.6445,40.6605,4000.0
2006-05-23 14:40:00,50.59,50.59,50.5,50.51,76500.0,40.6204,40.6204,40.5481,40.5561,76500.0
2006-05-23 14:50:00,50.53,50.55,50.45,50.52,18400.0,40.5722,40.5882,40.508,40.5642,18400.0
2006-05-23 15:00:00,50.48,50.51,50.41,50.48,23200.0,40.532,40.5561,40.4758,40.532,23200.0
2006-05-23 15:10:00,50.48,50.58,50.48,50.58,13000.0,40.532,40.6123,40.532,40.6123,13000.0
2006-05-23 15:20:00,50.58,50.58,50.45,50.47,8800.0,40.6123,40.6123,40.508,40.524,8800.0
2006-05-23 15:30:00,50.45,50.45,50.37,50.42,28100.0,40.508,40.508,40.4437,40.4839,28100.0
2006-05-23 15:40:00,50.42,50.42,50.21,50.26,19400.0,40.4839,40.4839,40.3152,40.3554,19400.0
2006-05-23 15:50:00,50.26,50.29,50.14,50.14,5900.0,40.3554,40.3795,40.259,40.259,5900.0
2006-05-23 16:00:00,50.13,50.13,50.0,50.0,114500.0,40.251,40.251,40.1466,40.1466,114500.0
2006-05-23 16:10:00,50.0,50.0,49.9,49.9,39200.0,40.1466,40.1466,40.0663,40.0663,39200.0
2006-05-24 09:30:00,50.1,50.1,49.9,49.97,147000.0,40.2269,40.2269,40.0663,40.1225,147000.0
2006-05-24 09:40:00,50.0,50.18,49.92,50.18,205300.0,40.1466,40.2912,40.0824,40.2912,205300.0
2006-05-24 09:50:00,50.33,50.35,50.2,50.33,24000.0,40.4116,40.4277,40.3072,40.4116,24000.0
2006-05-24 10:00:00,50.33,50.44,50.2,50.35,40100.0,40.4116,40.4999,40.3072,40.4277,40100.0
2006-05-24 10:10:00,50.34,50.36,50.25,50.27,16200.0,40.4196,40.4357,40.3474,40.3634,16200.0
2006-05-24 10:20:00,50.27,50.41,50.27,50.38,18400.0,40.3634,40.4758,40.3634,40.4517,18400.0
2006-05-24 10:30:00,50.4,50.47,50.35,50.41,10400.0,40.4678,40.524,40.4277,40.4758,10400.0
2006-05-24 10:40:00,50.41,50.41,50.33,50.33,9200.0,40.4758,40.4758,40.4116,40.4116,9200.0
2006-05-24 10:50:00,50.36,50.4,50.28,50.28,1400.0,40.4357,40.4678,40.3715,40.3715,1400.0
2006-05-24 11:00:00,50.31,50.32,50.24,50.27,49500.0,40.3955,40.4036,40.3393,40.3634,49500.0
2006-05-24 11:10:00,50.27,50.28,50.16,50.16,11200.0,40.3634,40.3715,40.2751,40.2751,11200.0
2006-05-24 11:20:00,50.15,50.25,50.09,50.11,26700.0,40.2671,40.3474,40.2189,40.235,26700.0
2006-05-24 11:30:00,50.15,50.15,50.02,50.07,95400.0,40.2671,40.2671,40.1627,40.2028,95400.0
2006-05-24 11:40:00,50.07,50.14,50.06,50.1,6100.0,40.2028,40.259,40.1948,40.2269,6100.0
2006-05-24 11:50:00,50.13,50.28,50.07,50.23,5600.0,40.251,40.3715,40.2028,40.3313,5600.0
2006-05-24 12:00:00,50.21,50.28,50.15,50.25,68300.0,40.3152,40.3715,40.2671,40.3474,68300.0
2006-05-24 12:10:00,50.2,50.22,50.16,50.2,21100.0,40.3072,40.3233,40.2751,40.3072,21100.0
2006-05-24 12:20:00,50.25,50.25,50.05,50.05,2300.0,40.3474,40.3474,40.1868,40.1868,2300.0
2006-05-24 12:30:00,50.09,50.09,49.97,49.98,1300.0,40.2189,40.2189,40.1225,40.1306,1300.0
2006-05-24 12:40:00,49.91,49.94,49.88,49.89,6900.0,40.0744,40.0985,40.0503,40.0583,6900.0
2006-05-24 12:50:00,49.93,50.01,49.92,49.92,18200.0,40.0904,40.1547,40.0824,40.0824,18200.0
2006-05-24 13:00:00,49.92,49.95,49.8,49.9,14500.0,40.0824,40.1065,39.986,40.0663,14500.0
2006-05-24 13:10:00,49.9,49.96,49.85,49.85,7300.0,40.0663,40.1145,40.0262,40.0262,7300.0
2006-05-24 13:20:00,49.82,49.92,49.81,49.85,4200.0,40.0021,40.0824,39.9941,40.0262,4200.0
2006-05-24 13:30:00,49.75,49.82,49.64,49.82,11600.0,39.9459,40.0021,39.8576,40.0021,11600.0
2006-05-24 13:40:00,49.8,49.92,49.7,49.91,24200.0,39.986,40.0824,39.9058,40.0744,24200.0
2006-05-24 13:50:00,49.88,50.07,49.88,50.04,13100.0,40.0503,40.2028,40.0503,40.1788,13100.0
2006-05-24 14:00:00,49.99,50.11,49.99,50.0,15800.0,40.1386,40.235,40.1386,40.1466,15800.0
2006-05-24 14:10:00,49.95,50.11,49.92,50.07,5300.0,40.1065,40.235,40.0824,40.2028,5300.0
2006-05-24 14:20:00,50.03,50.03,49.85,49.87,3600.0,40.1707,40.1707,40.0262,40.0423,3600.0
2006-05-24 14:30:00,49.81,50.06,49.81,50.06,6500.0,39.9941,40.1948,39.9941,40.1948,6500.0
2006-05-24 14:40:00,50.04,50.26,50.04,50.19,5200.0,40.1788,40.3554,40.1788,40.2992,5200.0
2006-05-24 14:50:00,50.17,50.22,50.06,50.2,26900.0,40.2831,40.3233,40.1948,40.3072,26900.0
2006-05-24 15:00:00,50.22,50.26,50.11,50.15,15500.0,40.3233,40.3554,40.235,40.2671,15500.0
2006-05-24 15:10:00,50.15,50.15,50.05,50.14,5100.0,40.2671,40.2671,40.1868,40.259,5100.0
2006-05-24 15:20:00,50.08,50.12,50.0,50.05,6400.0,40.2109,40.243,40.1466,40.1868,6400.0
2006-05-24 15:30:00,50.06,50.29,50.06,50.29,10700.0,40.1948,40.3795,40.1948,40.3795,10700.0
2006-05-24 15:40:00,50.37,50.47,50.33,50.41,6300.0,40.4437,40.524,40.4116,40.4758,6300.0
2006-05-24 15:50:00,50.4,50.42,50.23,50.24,22400.0,40.4678,40.4839,40.3313,40.3393,22400.0
2006-05-24 16:00:00,50.33,50.33,50.33,50.33,20000.0,40.4116,40.4116,40.4116,40.4116,20000.0
2006-05-24 16:10:00,50.26,50.26,50.26,50.26,44200.0,40.3554,40.3554,40.3554,40.3554,44200.0
2006-05-25 09:30:00,50.6,50.63,50.5,50.62,17000.0,40.6284,40.6525,40.5481,40.6445,17000.0
2006-05-25 09:40:00,50.62,50.64,50.55,50.64,35900.0,40.6445,40.6605,40.5882,40.6605,35900.0
2006-05-25 09:50:00,50.61,50.63,50.55,50.62,2500.0,40.6364,40.6525,40.5882,40.6445,2500.0
2006-05-25 10:00:00,50.61,50.61,50.52,50.57,2000.0,40.6364,40.6364,40.5642,40.6043,2000.0
2006-05-25 10:10:00,50.57,50.57,50.43,50.5,16000.0,40.6043,40.6043,40.4919,40.5481,16000.0
2006-05-25 10:20:00,50.55,50.55,50.41,50.44,7300.0,40.5882,40.5882,40.4758,40.4999,7300.0
2006-05-25 10:30:00,50.44,50.51,50.44,50.51,5300.0,40.4999,40.5561,40.4999,40.5561,5300.0
2006-05-25 10:40:00,50.45,50.51,50.4,50.43,6300.0,40.508,40.5561,40.4678,40.4919,6300.0
2006-05-25 10:50:00,50.47,50.53,50.45,50.49,8300.0,40.524,40.5722,40.508,40.5401,8300.0
2006-05-25 11:00:00,50.48,50.51,50.47,50.51,10300.0,40.532,40.5561,40.524,40.5561,10300.0
2006-05-25 11:10:00,50.53,50.53,50.48,50.49,4900.0,40.5722,40.5722,40.532,40.5401,4900.0
2006-05-25 11:20:00,50.51,50.53,50.46,50.52,8400.0,40.5561,40.5722,40.516,40.5642,8400.0
2006-05-25 11:30:00,50.53,50.6,50.53,50.6,65300.0,40.5722,40.6284,40.5722,40.6284,65300.0
2006-05-25 11:40:00,50.61,50.65,50.6,50.65,4100.0,40.6364,40.6685,40.6284,40.6685,4100.0
2006-05-25 11:50:00,50.62,50.68,50.6,50.68,6400.0,40.6445,40.6926,40.6284,40.6926,6400.0
2006-05-25 12:00:00,50.7,50.7,50.59,50.63,4600.0,40.7087,40.7087,40.6204,40.6525,4600.0
2006-05-25 12:10:00,50.61,50.63,50.6,50.62,16500.0,40.6364,40.6525,40.6284,40.6445,16500.0
2006-05-25 12:20:00,50.58,50.64,50.58,50.6,9000.0,40.6123,40.6605,40.6123,40.6284,9000.0
2006-05-25 12:30:00,50.6,50.61,50.52,50.53,15900.0,40.6284,40.6364,40.5642,40.5722,15900.0
2006-05-25 12:40:00,50.55,50.6,50.53,50.55,15400.0,40.5882,40.6284,40.5722,40.5882,15400.0
2006-05-25 12:50:00,50.55,50.61,50.55,50.61,14100.0,40.5882,40.6364,40.5882,40.6364,14100.0
2006-05-25 13:00:00,50.61,50.61,50.56,50.56,6300.0,40.6364,40.6364,40.5963,40.5963,6300.0
2006-05-25 13:10:00,50.56,50.59,50.55,50.59,9500.0,40.5963,40.6204,40.5882,40.6204,9500.0
2006-05-25 13:20:00,50.59,50.59,50.54,50.55,2800.0,40.6204,40.6204,40.5802,40.5882,2800.0
2006-05-25 13:30:00,50.57,50.61,50.56,50.58,12000.0,40.6043,40.6364,40.5963,40.6123,12000.0
2006-05-25 13:40:00,50.6,50.64,50.57,50.63,9400.0,40.6284,40.6605,40.6043,40.6525,9400.0
2006-05-25 13:50:00,50.63,50.63,50.55,50.57,4000.0,40.6525,40.6525,40.5882,40.6043,4000.0
2006-05-25 14:00:00,50.59,50.62,50.57,50.62,6000.0,40.6204,40.6445,40.6043,40.6445,6000.0
2006-05-25 14:10:00,50.62,50.72,50.6,50.68,13700.0,40.6445,40.7247,40.6284,40.6926,13700.0
2006-05-25 14:20:00,50.7,50.75,50.66,50.69,15100.0,40.7087,40.7488,40.6766,40.7007,15100.0
2006-05-25 14:30:00,50.68,50.72,50.67,50.68,13500.0,40.6926,40.7247,40.6846,40.6926,13500.0
2006-05-25 14:40:00,50.7,50.73,50.7,50.73,8600.0,40.7087,40.7328,40.7087,40.7328,8600.0
2006-05-25 14:50:00,50.7,50.7,50.68,50.69,4100.0,40.7087,40.7087,40.6926,40.7007,4100.0
2006-05-25 15:00:00,50.7,50.72,50.63,50.65,24200.0,40.7087,40.7247,40.6525,40.6685,24200.0
2006-05-25 15:10:00,50.64,50.68,50.62,50.68,18100.0,40.6605,40.6926,40.6445,40.6926,18100.0
2006-05-25 15:20:00,50.68,50.75,50.67,50.75,16900.0,40.6926,40.7488,40.6846,40.7488,16900.0
2006-05-25 15:30:00,50.74,50.82,50.7,50.7,12600.0,40.7408,40.805,40.7087,40.7087,12600.0
2006-05-25 15:40:00,50.69,50.78,50.69,50.73,10700.0,40.7007,40.7729,40.7007,40.7328,10700.0
2006-05-25 15:50:00,50.74,50.84,50.74,50.8,9300.0,40.7408,40.8211,40.7408,40.789,9300.0
2006-05-25 16:00:00,50.79,50.85,50.79,50.85,1000.0,40.7809,40.8291,40.7809,40.8291,1000.0
2006-05-25 16:10:00,50.85,50.85,50.85,50.85,0.0,40.8291,40.8291,40.8291,40.8291,0.0
2006-05-26 09:30:00,51.13,51.17,50.98,50.98,60300.0,41.0539,41.0861,40.9335,40.9335,60300.0
2006-05-26 09:40:00,50.98,51.02,50.9,50.93,5600.0,40.9335,40.9656,40.8693,40.8934,5600.0
2006-05-26 09:50:00,50.9,50.95,50.9,50.92,8000.0,40.8693,40.9094,40.8693,40.8853,8000.0
2006-05-26 10:00:00,50.98,51.03,50.95,51.03,900.0,40.9335,40.9737,40.9094,40.9737,900.0
2006-05-26 10:10:00,51.02,51.02,51.01,51.02,1800.0,40.9656,40.9656,40.9576,40.9656,1800.0
2006-05-26 10:20:00,51.0,51.03,50.97,50.97,5000.0,40.9496,40.9737,40.9255,40.9255,5000.0
2006-05-26 10:30:00,50.97,51.0,50.89,50.89,28600.0,40.9255,40.9496,40.8612,40.8612,28600.0
2006-05-26 10:40:00,50.89,50.94,50.85,50.85,7200.0,40.8612,40.9014,40.8291,40.8291,7200.0
2006-05-26 10:50:00,50.92,50.97,50.92,50.92,5200.0,40.8853,40.9255,40.8853,40.8853,5200.0
2006-05-26 11:00:00,50.94,51.02,50.93,51.02,4400.0,40.9014,40.9656,40.8934,40.9656,4400.0
2006-05-26 11:10:00,51.01,51.03,51.0,51.02,4100.0,40.9576,40.9737,40.9496,40.9656,4100.0
2006-05-26 11:20:00,51.0,51.09,51.0,51.08,57600.0,40.9496,41.0218,40.9496,41.0138,57600.0
2006-05-26 11:30:00,51.07,51.12,51.05,51.12,3600.0,41.0058,41.0459,40.9897,41.0459,3600.0
2006-05-26 11:40:00,51.08,51.09,51.05,51.09,600.0,41.0138,41.0218,40.9897,41.0218,600.0
2006-05-26 11:50:00,51.07,51.11,51.04,51.04,13300.0,41.0058,41.0379,40.9817,40.9817,13300.0
2006-05-26 12:00:00,51.04,51.05,50.96,51.0,56200.0,40.9817,40.9897,40.9174,40.9496,56200.0
2006-05-26 12:10:00,51.0,51.04,51.0,51.04,50400.0,40.9496,40.9817,40.9496,40.9817,50400.0
2006-05-26 12:20:00,51.03,51.04,50.99,51.03,23200.0,40.9737,40.9817,40.9415,40.9737,23200.0
2006-05-26 12:30:00,51.03,51.04,50.99,51.02,700.0,40.9737,40.9817,40.9415,40.9656,700.0
2006-05-26 12:40:00,51.05,51.06,51.05,51.06,2300.0,40.9897,40.9977,40.9897,40.9977,2300.0
2006-05-26 12:50:00,51.05,51.05,51.0,51.02,2800.0,40.9897,40.9897,40.9496,40.9656,2800.0
2006-05-26 13:00:00,51.03,51.03,50.99,51.01,11400.0,40.9737,40.9737,40.9415,40.9576,11400.0
2006-05-26 13:10:00,51.01,51.01,50.94,50.94,2000.0,40.9576,40.9576,40.9014,40.9014,2000.0
2006-05-26 13:20:00,51.0,51.02,50.95,50.98,19800.0,40.9496,40.9656,40.9094,40.9335,19800.0
2006-05-26 13:30:00,50.97,51.03,50.96,50.99,3200.0,40.9255,40.9737,40.9174,40.9415,3200.0
2006-05-26 13:40:00,50.99,51.01,50.95,51.01,7000.0,40.9415,40.9576,40.9094,40.9576,7000.0
2006-05-26 13:50:00,50.99,51.03,50.96,51.03,12200.0,40.9415,40.9737,40.9174,40.9737,12200.0
2006-05-26 14:00:00,51.02,51.04,51.0,51.03,16200.0,40.9656,40.9817,40.9496,40.9737,16200.0
2006-05-26 14:10:00,51.03,51.07,51.0,51.04,8400.0,40.9737,41.0058,40.9496,40.9817,8400.0
2006-05-26 14:20:00,51.01,51.1,51.01,51.02,6600.0,40.9576,41.0299,40.9576,40.9656,6600.0
2006-05-26 14:30:00,51.04,51.08,51.02,51.03,31600.0,40.9817,41.0138,40.9656,40.9737,31600.0
2006-05-26 14:40:00,51.05,51.06,50.97,51.0,18300.0,40.9897,40.9977,40.9255,40.9496,18300.0
2006-05-26 14:50:00,51.0,51.01,50.98,51.01,10800.0,40.9496,40.9576,40.9335,40.9576,10800.0
2006-05-26 15:00:00,50.99,51.07,50.98,51.06,7700.0,40.9415,41.0058,40.9335,40.9977,7700.0
2006-05-26 15:10:00,51.01,51.04,51.01,51.04,3800.0,40.9576,40.9817,40.9576,40.9817,3800.0
2006-05-26 15:20:00,51.04,51.09,51.0,51.08,5000.0,40.9817,41.0218,40.9496,41.0138,5000.0
2006-05-26 15:30:00,51.04,51.09,51.04,51.05,4800.0,40.9817,41.0218,40.9817,40.9897,4800.0
2006-05-26 15:40:00,51.09,51.11,51.04,51.04,11700.0,41.0218,41.0379,40.9817,40.9817,11700.0
2006-05-26 15:50:00,51.06,51.11,51.03,51.11,14400.0,40.9977,41.0379,40.9737,41.0379,14400.0
2006-05-26 16:00:00,51.1,51.13,51.1,51.13,3100.0,41.0299,41.0539,41.0299,41.0539,3100.0
2006-05-26 16:10:00,51.13,51.13,51.13,51.13,0.0,41.0539,41.0539,41.0539,41.0539,0.0
2006-05-30 09:30:00,50.83,50.9,50.77,50.85,46000.0,40.8131,40.8693,40.7649,40.8291,46000.0
2006-05-30 09:40:00,50.84,50.85,50.64,50.75,7000.0,40.8211,40.8291,40.6605,40.7488,7000.0
2006-05-30 09:50:00,50.65,50.74,50.63,50.65,24600.0,40.6685,40.7408,40.6525,40.6685,24600.0
2006-05-30 10:00:00,50.65,50.65,50.62,50.62,2700.0,40.6685,40.6685,40.6445,40.6445,2700.0
2006-05-30 10:10:00,50.65,50.7,50.65,50.66,1200.0,40.6685,40.7087,40.6685,40.6766,1200.0
2006-05-30 10:20:00,50.69,50.74,50.65,50.66,7800.0,40.7007,40.7408,40.6685,40.6766,7800.0
2006-05-30 10:30:00,50.67,50.7,50.64,50.64,5000.0,40.6846,40.7087,40.6605,40.6605,5000.0
2006-05-30 10:40:00,50.61,50.76,50.6,50.7,3800.0,40.6364,40.7569,40.6284,40.7087,3800.0
2006-05-30 10:50:00,50.71,50.74,50.67,50.67,9000.0,40.7167,40.7408,40.6846,40.6846,9000.0
2006-05-30 11:00:00,50.68,50.69,50.62,50.69,22000.0,40.6926,40.7007,40.6445,40.7007,22000.0
2006-05-30 11:10:00,50.68,50.68,50.59,50.59,6500.0,40.6926,40.6926,40.6204,40.6204,6500.0
2006-05-30 11:20:00,50.59,50.59,50.52,50.53,6100.0,40.6204,40.6204,40.5642,40.5722,6100.0
2006-05-30 11:30:00,50.55,50.66,50.54,50.66,15100.0,40.5882,40.6766,40.5802,40.6766,15100.0
2006-05-30 11:40:00,50.59,50.66,50.56,50.56,6900.0,40.6204,40.6766,40.5963,40.5963,6900.0
2006-05-30 11:50:00,50.54,50.7,50.54,50.65,15100.0,40.5802,40.7087,40.5802,40.6685,15100.0
2006-05-30 12:00:00,50.66,50.66,50.55,50.61,7000.0,40.6766,40.6766,40.5882,40.6364,7000.0
2006-05-30 12:10:00,50.62,50.66,50.58,50.64,75200.0,40.6445,40.6766,40.6123,40.6605,75200.0
2006-05-30 12:20:00,50.67,50.67,50.59,50.63,8400.0,40.6846,40.6846,40.6204,40.6525,8400.0
2006-05-30 12:30:00,50.66,50.66,50.6,50.62,5400.0,40.6766,40.6766,40.6284,40.6445,5400.0
2006-05-30 12:40:00,50.63,50.65,50.61,50.61,21200.0,40.6525,40.6685,40.6364,40.6364,21200.0
2006-05-30 12:50:00,50.59,50.59,50.54,50.57,1400.0,40.6204,40.6204,40.5802,40.6043,1400.0
2006-05-30 13:00:00,50.55,50.61,50.53,50.61,16100.0,40.5882,40.6364,40.5722,40.6364,16100.0
2006-05-30 13:10:00,50.61,50.62,50.54,50.55,10700.0,40.6364,40.6445,40.5802,40.5882,10700.0
2006-05-30 13:20:00,50.59,50.59,50.54,50.59,6700.0,40.6204,40.6204,40.5802,40.6204,6700.0
2006-05-30 13:30:00,50.57,50.6,50.5,50.55,6300.0,40.6043,40.6284,40.5481,40.5882,6300.0
2006-05-30 13:40:00,50.51,50.57,50.44,50.45,11200.0,40.5561,40.6043,40.4999,40.508,11200.0
2006-05-30 13:50:00,50.48,50.58,50.48,50.53,13400.0,40.532,40.6123,40.532,40.5722,13400.0
2006-05-30 14:00:00,50.53,50.58,50.5,50.58,6900.0,40.5722,40.6123,40.5481,40.6123,6900.0
2006-05-30 14:10:00,50.58,50.63,50.58,50.6,1000.0,40.6123,40.6525,40.6123,40.6284,1000.0
2006-05-30 14:20:00,50.56,50.6,50.51,50.52,4100.0,40.5963,40.6284,40.5561,40.5642,4100.0
2006-05-30 14:30:00,50.57,50.59,50.51,50.57,11300.0,40.6043,40.6204,40.5561,40.6043,11300.0
2006-05-30 14:40:00,50.55,50.63,50.55,50.62,1400.0,40.5882,40.6525,40.5882,40.6445,1400.0
2006-05-30 14:50:00,50.63,50.63,50.51,50.58,5300.0,40.6525,40.6525,40.5561,40.6123,5300.0
2006-05-30 15:00:00,50.51,50.55,50.48,50.55,10400.0,40.5561,40.5882,40.532,40.5882,10400.0
2006-05-30 15:10:00,50.47,50.52,50.44,50.5,13500.0,40.524,40.5642,40.4999,40.5481,13500.0
2006-05-30 15:20:00,50.4,50.47,50.4,50.47,8600.0,40.4678,40.524,40.4678,40.524,8600.0
2006-05-30 15:30:00,50.43,50.47,50.34,50.42,45500.0,40.4919,40.524,40.4196,40.4839,45500.0
2006-05-30 15:40:00,50.41,50.41,50.32,50.39,17100.0,40.4758,40.4758,40.4036,40.4598,17100.0
2006-05-30 15:50:00,50.39,50.39,50.25,50.35,16300.0,40.4598,40.4598,40.3474,40.4277,16300.0
2006-05-30 16:00:00,50.25,50.27,50.25,50.27,1900.0,40.3474,40.3634,40.3474,40.3634,1900.0
2006-05-30 16:10:00,50.24,50.24,50.24,50.24,100.0,40.3393,40.3393,40.3393,40.3393,100.0
2006-05-31 09:30:00,50.35,50.56,50.35,50.52,86300.0,40.4277,40.5963,40.4277,40.5642,86300.0
2006-05-31 09:40:00,50.52,50.56,50.45,50.51,17500.0,40.5642,40.5963,40.508,40.5561,17500.0
2006-05-31 09:50:00,50.51,50.55,50.48,50.54,15700.0,40.5561,40.5882,40.532,40.5802,15700.0
2006-05-31 10:00:00,50.52,50.53,50.45,50.45,19700.0,40.5642,40.5722,40.508,40.508,19700.0
2006-05-31 10:10:00,50.45,50.53,50.42,50.45,10300.0,40.508,40.5722,40.4839,40.508,10300.0
2006-05-31 10:20:00,50.45,50.51,50.43,50.5,13000.0,40.508,40.5561,40.4919,40.5481,13000.0
2006-05-31 10:30:00,50.48,50.73,50.48,50.72,21500.0,40.532,40.7328,40.532,40.7247,21500.0
2006-05-31 10:40:00,50.69,50.72,50.64,50.7,13600.0,40.7007,40.7247,40.6605,40.7087,13600.0
2006-05-31 10:50:00,50.71,50.72,50.64,50.66,13600.0,40.7167,40.7247,40.6605,40.6766,13600.0
2006-05-31 11:00:00,50.65,50.69,50.63,50.66,21200.0,40.6685,40.7007,40.6525,40.6766,21200.0
2006-05-31 11:10:00,50.6,50.63,50.57,50.63,13300.0,40.6284,40.6525,40.6043,40.6525,13300.0
2006-05-31 11:20:00,50.63,50.73,50.63,50.73,36000.0,40.6525,40.7328,40.6525,40.7328,36000.0
2006-05-31 11:30:00,50.75,50.75,50.69,50.7,25900.0,40.7488,40.7488,40.7007,40.7087,25900.0
2006-05-31 11:40:00,50.7,50.71,50.66,50.68,18300.0,40.7087,40.7167,40.6766,40.6926,18300.0
2006-05-31 11:50:00,50.69,50.72,50.67,50.7,11400.0,40.7007,40.7247,40.6846,40.7087,11400.0
2006-05-31 12:00:00,50.66,50.67,50.62,50.66,13600.0,40.6766,40.6846,40.6445,40.6766,13600.0
2006-05-31 12:10:00,50.63,50.7,50.63,50.65,15900.0,40.6525,40.7087,40.6525,40.6685,15900.0
2006-05-31 12:20:00,50.67,50.7,50.66,50.68,16600.0,40.6846,40.7087,40.6766,40.6926,16600.0
2006-05-31 12:30:00,50.66,50.68,50.63,50.63,42200.0,40.6766,40.6926,40.6525,40.6525,42200.0
2006-05-31 12:40:00,50.65,50.66,50.64,50.65,11500.0,40.6685,40.6766,40.6605,40.6685,11500.0
2006-05-31 12:50:00,50.65,50.66,50.62,50.64,7100.0,40.6685,40.6766,40.6445,40.6605,7100.0
2006-05-31 13:00:00,50.6,50.65,50.57,50.6,12600.0,40.6284,40.6685,40.6043,40.6284,12600.0
2006-05-31 13:10:00,50.57,50.6,50.57,50.6,4600.0,40.6043,40.6284,40.6043,40.6284,4600.0
2006-05-31 13:20:00,50.57,50.61,50.56,50.61,104000.0,40.6043,40.6364,40.5963,40.6364,104000.0
2006-05-31 13:30:00,50.56,50.63,50.56,50.63,8300.0,40.5963,40.6525,40.5963,40.6525,8300.0
2006-05-31 13:40:00,50.58,50.66,50.58,50.62,15000.0,40.6123,40.6766,40.6123,40.6445,15000.0
2006-05-31 13:50:00,50.62,50.64,50.55,50.56,10600.0,40.6445,40.6605,40.5882,40.5963,10600.0
2006-05-31 14:00:00,50.58,50.66,50.45,50.57,47300.0,40.6123,40.6766,40.508,40.6043,47300.0
2006-05-31 14:10:00,50.58,50.61,50.35,50.43,17300.0,40.6123,40.6364,40.4277,40.4919,17300.0
2006-05-31 14:20:00,50.41,50.49,50.39,50.49,23400.0,40.4758,40.5401,40.4598,40.5401,23400.0
2006-05-31 14:30:00,50.54,50.62,50.52,50.55,19200.0,40.5802,40.6445,40.5642,40.5882,19200.0
2006-05-31 14:40:00,50.56,50.58,50.49,50.56,14100.0,40.5963,40.6123,40.5401,40.5963,14100.0
2006-05-31 14:50:00,50.58,50.58,50.5,50.51,20200.0,40.6123,40.6123,40.5481,40.5561,20200.0
2006-05-31 15:00:00,50.51,50.56,50.48,50.48,26500.0,40.5561,40.5963,40.532,40.532,26500.0
2006-05-31 15:10:00,50.46,50.51,50.45,50.5,28500.0,40.516,40.5561,40.508,40.5481,28500.0
2006-05-31 15:20:00,50.49,50.58,50.49,50.57,14200.0,40.5401,40.6123,40.5401,40.6043,14200.0
2006-05-31 15:30:00,50.54,50.56,50.46,50.49,14500.0,40.5802,40.5963,40.516,40.5401,14500.0
2006-05-31 15:40:00,50.52,50.69,50.5,50.63,24100.0,40.5642,40.7007,40.5481,40.6525,24100.0
2006-05-31 15:50:00,50.67,50.73,50.63,50.7,16600.0,40.6846,40.7328,40.6525,40.7087,16600.0
2006-05-31 16:00:00,50.72,50.72,50.68,50.68,64200.0,40.7247,40.7247,40.6926,40.6926,64200.0
2006-05-31 16:10:00,50.68,50.68,50.68,50.68,0.0,40.6926,40.6926,40.6926,40.6926,0.0
2006-06-01 09:30:00,50.75,50.84,50.66,50.83,17900.0,40.7488,40.8211,40.6766,40.8131,17900.0
2006-06-01 09:40:00,50.8,50.94,50.75,50.94,198300.0,40.789,40.9014,40.7488,40.9014,198300.0
2006-06-01 09:50:00,50.88,50.89,50.82,50.84,12000.0,40.8532,40.8612,40.805,40.8211,12000.0
2006-06-01 10:00:00,50.83,50.88,50.74,50.79,33800.0,40.8131,40.8532,40.7408,40.7809,33800.0
2006-06-01 10:10:00,50.8,50.87,50.8,50.84,7100.0,40.789,40.8452,40.789,40.8211,7100.0
2006-06-01 10:20:00,50.84,50.87,50.79,50.83,42700.0,40.8211,40.8452,40.7809,40.8131,42700.0
2006-06-01 10:30:00,50.79,50.92,50.79,50.91,51500.0,40.7809,40.8853,40.7809,40.8773,51500.0
2006-06-01 10:40:00,50.95,50.99,50.93,50.94,11300.0,40.9094,40.9415,40.8934,40.9014,11300.0
2006-06-01 10:50:00,50.94,50.95,50.9,50.94,31800.0,40.9014,40.9094,40.8693,40.9014,31800.0
2006-06-01 11:00:00,50.92,50.97,50.91,50.97,41300.0,40.8853,40.9255,40.8773,40.9255,41300.0
2006-06-01 11:10:00,50.92,51.03,50.92,51.03,36600.0,40.8853,40.9737,40.8853,40.9737,36600.0
2006-06-01 11:20:00,51.03,51.03,50.99,51.01,6100.0,40.9737,40.9737,40.9415,40.9576,6100.0
2006-06-01 11:30:00,51.03,51.08,51.0,51.03,14100.0,40.9737,41.0138,40.9496,40.9737,14100.0
2006-06-01 11:40:00,51.03,51.04,50.98,50.99,13300.0,40.9737,40.9817,40.9335,40.9415,13300.0
2006-06-01 11:50:00,50.99,51.03,50.92,50.92,20300.0,40.9415,40.9737,40.8853,40.8853,20300.0
2006-06-01 12:00:00,50.97,50.97,50.93,50.97,4100.0,40.9255,40.9255,40.8934,40.9255,4100.0
2006-06-01 12:10:00,50.94,50.96,50.94,50.96,10800.0,40.9014,40.9174,40.9014,40.9174,10800.0
2006-06-01 12:20:00,50.97,51.01,50.97,50.98,110700.0,40.9255,40.9576,40.9255,40.9335,110700.0
2006-06-01 12:30:00,50.98,51.06,50.98,51.04,9700.0,40.9335,40.9977,40.9335,40.9817,9700.0
2006-06-01 12:40:00,51.05,51.05,50.96,50.98,3700.0,40.9897,40.9897,40.9174,40.9335,3700.0
2006-06-01 12:50:00,51.02,51.02,50.95,50.97,3600.0,40.9656,40.9656,40.9094,40.9255,3600.0
2006-06-01 13:00:00,50.99,50.99,50.96,50.98,142500.0,40.9415,40.9415,40.9174,40.9335,142500.0
2006-06-01 13:10:00,50.98,51.02,50.97,50.98,4300.0,40.9335,40.9656,40.9255,40.9335,4300.0
2006-06-01 13:20:00,51.0,51.04,50.97,51.04,23800.0,40.9496,40.9817,40.9255,40.9817,23800.0
2006-06-01 13:30:00,51.05,51.05,51.0,51.03,2400.0,40.9897,40.9897,40.9496,40.9737,2400.0
2006-06-01 13:40:00,51.02,51.08,51.02,51.06,30600.0,40.9656,41.0138,40.9656,40.9977,30600.0
2006-06-01 13:50:00,51.06,51.07,51.03,51.07,7900.0,40.9977,41.0058,40.9737,41.0058,7900.0
2006-06-01 14:00:00,51.04,51.07,51.0,51.03,5800.0,40.9817,41.0058,40.9496,40.9737,5800.0
2006-06-01 14:10:00,51.01,51.08,51.01,51.08,28900.0,40.9576,41.0138,40.9576,41.0138,28900.0
2006-06-01 14:20:00,51.08,51.16,51.07,51.13,13300.0,41.0138,41.078,41.0058,41.0539,13300.0
2006-06-01 14:30:00,51.15,51.16,51.09,51.11,12600.0,41.07,41.078,41.0218,41.0379,12600.0
2006-06-01 14:40:00,51.15,51.2,51.09,51.2,9600.0,41.07,41.1102,41.0218,41.1102,9600.0
2006-06-01 14:50:00,51.17,51.19,51.11,51.14,19200.0,41.0861,41.1021,41.0379,41.062,19200.0
2006-06-01 15:00:00,51.16,51.17,51.08,51.1,23400.0,41.078,41.0861,41.0138,41.0299,23400.0
2006-06-01 15:10:00,51.13,51.16,51.1,51.16,35800.0,41.0539,41.078,41.0299,41.078,35800.0
2006-06-01 15:20:00,51.15,51.26,51.15,51.19,32300.0,41.07,41.1583,41.07,41.1021,32300.0
2006-06-01 15:30:00,51.23,51.26,51.21,51.25,12400.0,41.1342,41.1583,41.1182,41.1503,12400.0
2006-06-01 15:40:00,51.3,51.36,51.26,51.36,49600.0,41.1904,41.2386,41.1583,41.2386,49600.0
2006-06-01 15:50:00,51.36,51.37,51.28,51.32,11900.0,41.2386,41.2467,41.1744,41.2065,11900.0
2006-06-01 16:00:00,51.36,51.36,51.36,51.36,7000.0,41.2386,41.2386,41.2386,41.2386,7000.0
2006-06-01 16:10:00,51.36,51.36,51.36,51.36,0.0,41.2386,41.2386,41.2386,41.2386,0.0
2006-06-02 09:30:00,51.48,51.6,51.48,51.54,51000.0,41.335,41.4313,41.335,41.3831,51000.0
2006-06-02 09:40:00,51.54,51.54,51.41,51.44,16100.0,41.3831,41.3831,41.2788,41.3029,16100.0
2006-06-02 09:50:00,51.45,51.45,51.22,51.29,25500.0,41.3109,41.3109,41.1262,41.1824,25500.0
2006-06-02 10:00:00,51.29,51.37,51.29,51.37,20400.0,41.1824,41.2467,41.1824,41.2467,20400.0
2006-06-02 10:10:00,51.41,51.41,51.33,51.38,13900.0,41.2788,41.2788,41.2145,41.2547,13900.0
2006-06-02 10:20:00,51.38,51.45,51.32,51.38,8600.0,41.2547,41.3109,41.2065,41.2547,8600.0
2006-06-02 10:30:00,51.4,51.48,51.39,51.39,7900.0,41.2707,41.335,41.2627,41.2627,7900.0
2006-06-02 10:40:00,51.41,51.51,51.39,51.45,12700.0,41.2788,41.3591,41.2627,41.3109,12700.0
2006-06-02 10:50:00,51.45,51.46,51.4,51.41,19900.0,41.3109,41.3189,41.2707,41.2788,19900.0
2006-06-02 11:00:00,51.45,51.46,51.33,51.36,11100.0,41.3109,41.3189,41.2145,41.2386,11100.0
2006-06-02 11:10:00,51.41,51.41,51.35,51.36,9900.0,41.2788,41.2788,41.2306,41.2386,9900.0
2006-06-02 11:20:00,51.36,51.38,51.27,51.27,17500.0,41.2386,41.2547,41.1664,41.1664,17500.0
2006-06-02 11:30:00,51.32,51.32,51.26,51.28,14300.0,41.2065,41.2065,41.1583,41.1744,14300.0
2006-06-02 11:40:00,51.28,51.28,51.14,51.14,10300.0,41.1744,41.1744,41.062,41.062,10300.0
2006-06-02 11:50:00,51.13,51.17,51.08,51.15,6200.0,41.0539,41.0861,41.0138,41.07,6200.0
2006-06-02 12:00:00,51.09,51.19,51.09,51.19,18800.0,41.0218,41.1021,41.0218,41.1021,18800.0
2006-06-02 12:10:00,51.22,51.22,51.15,51.16,12800.0,41.1262,41.1262,41.07,41.078,12800.0
2006-06-02 12:20:00,51.16,51.24,51.16,51.24,500.0,41.078,41.1423,41.078,41.1423,500.0
2006-06-02 12:30:00,51.21,51.25,51.2,51.25,2700.0,41.1182,41.1503,41.1102,41.1503,2700.0
2006-06-02 12:40:00,51.23,51.24,51.23,51.23,9000.0,41.1342,41.1423,41.1342,41.1342,9000.0
2006-06-02 12:50:00,51.23,51.29,51.19,51.19,9600.0,41.1342,41.1824,41.1021,41.1021,9600.0
2006-06-02 13:00:00,51.19,51.22,51.16,51.16,10500.0,41.1021,41.1262,41.078,41.078,10500.0
2006-06-02 13:10:00,51.23,51.23,51.23,51.23,4000.0,41.1342,41.1342,41.1342,41.1342,4000.0
2006-06-02 13:20:00,51.25,51.32,51.24,51.27,8400.0,41.1503,41.2065,41.1423,41.1664,8400.0
2006-06-02 13:30:00,51.28,51.28,51.23,51.23,400.0,41.1744,41.1744,41.1342,41.1342,400.0
2006-06-02 13:40:00,51.23,51.27,51.2,51.23,10400.0,41.1342,41.1664,41.1102,41.1342,10400.0
2006-06-02 13:50:00,51.24,51.24,51.16,51.21,3800.0,41.1423,41.1423,41.078,41.1182,3800.0
2006-06-02 14:00:00,51.23,51.26,51.19,51.25,7900.0,41.1342,41.1583,41.1021,41.1503,7900.0
2006-06-02 14:10:00,51.26,51.26,51.18,51.2,4100.0,41.1583,41.1583,41.0941,41.1102,4100.0
2006-06-02 14:20:00,51.2,51.21,51.17,51.21,4600.0,41.1102,41.1182,41.0861,41.1182,4600.0
2006-06-02 14:30:00,51.21,51.35,51.21,51.35,10100.0,41.1182,41.2306,41.1182,41.2306,10100.0
2006-06-02 14:40:00,51.36,51.37,51.36,51.37,1100.0,41.2386,41.2467,41.2386,41.2467,1100.0
2006-06-02 14:50:00,51.33,51.36,51.28,51.29,2000.0,41.2145,41.2386,41.1744,41.1824,2000.0
2006-06-02 15:00:00,51.33,51.33,51.22,51.23,4500.0,41.2145,41.2145,41.1262,41.1342,4500.0
2006-06-02 15:10:00,51.31,51.32,51.3,51.32,1500.0,41.1985,41.2065,41.1904,41.2065,1500.0
2006-06-02 15:20:00,51.33,51.34,51.26,51.28,32100.0,41.2145,41.2226,41.1583,41.1744,32100.0
2006-06-02 15:30:00,51.34,51.42,51.3,51.42,8900.0,41.2226,41.2868,41.1904,41.2868,8900.0
2006-06-02 15:40:00,51.42,51.42,51.29,51.29,4800.0,41.2868,41.2868,41.1824,41.1824,4800.0
2006-06-02 15:50:00,51.27,51.38,51.27,51.35,10100.0,41.1664,41.2547,41.1664,41.2306,10100.0
2006-06-02 16:00:00,51.38,51.39,51.34,51.34,4600.0,41.2547,41.2627,41.2226,41.2226,4600.0
2006-06-02 16:10:00,51.32,51.32,51.32,51.32,200.0,41.2065,41.2065,41.2065,41.2065,200.0
2006-06-05 09:30:00,51.12,51.22,51.04,51.04,53500.0,41.0459,41.1262,40.9817,40.9817,53500.0
2006-06-05 09:40:00,51.05,51.13,51.04,51.04,32500.0,40.9897,41.0539,40.9817,40.9817,32500.0
2006-06-05 09:50:00,51.03,51.1,51.02,51.06,20100.0,40.9737,41.0299,40.9656,40.9977,20100.0
2006-06-05 10:00:00,51.05,51.1,51.0,51.1,2900.0,40.9897,41.0299,40.9496,41.0299,2900.0
2006-06-05 10:10:00,51.02,51.12,51.02,51.07,11000.0,40.9656,41.0459,40.9656,41.0058,11000.0
2006-06-05 10:20:00,51.13,51.17,51.06,51.12,3200.0,41.0539,41.0861,40.9977,41.0459,3200.0
2006-06-05 10:30:00,51.08,51.16,51.08,51.16,1400.0,41.0138,41.078,41.0138,41.078,1400.0
2006-06-05 10:40:00,51.15,51.15,51.06,51.1,8400.0,41.07,41.07,40.9977,41.0299,8400.0
2006-06-05 10:50:00,51.09,51.15,51.09,51.12,5400.0,41.0218,41.07,41.0218,41.0459,5400.0
2006-06-05 11:00:00,51.1,51.14,51.09,51.14,13400.0,41.0299,41.062,41.0218,41.062,13400.0
2006-06-05 11:10:00,51.16,51.16,51.11,51.16,2500.0,41.078,41.078,41.0379,41.078,2500.0
2006-06-05 11:20:00,51.15,51.15,51.06,51.06,9300.0,41.07,41.07,40.9977,40.9977,9300.0
2006-06-05 11:30:00,51.1,51.1,51.06,51.09,2600.0,41.0299,41.0299,40.9977,41.0218,2600.0
2006-06-05 11:40:00,51.07,51.07,51.01,51.05,4300.0,41.0058,41.0058,40.9576,40.9897,4300.0
2006-06-05 11:50:00,51.04,51.1,51.04,51.04,4500.0,40.9817,41.0299,40.9817,40.9817,4500.0
2006-06-05 12:00:00,51.09,51.09,51.0,51.07,103900.0,41.0218,41.0218,40.9496,41.0058,103900.0
2006-06-05 12:10:00,51.01,51.05,50.97,50.99,5900.0,40.9576,40.9897,40.9255,40.9415,5900.0
2006-06-05 12:20:00,51.05,51.05,50.95,51.02,17500.0,40.9897,40.9897,40.9094,40.9656,17500.0
2006-06-05 12:30:00,51.01,51.03,50.94,51.0,54300.0,40.9576,40.9737,40.9014,40.9496,54300.0
2006-06-05 12:40:00,51.0,51.0,50.95,51.0,2600.0,40.9496,40.9496,40.9094,40.9496,2600.0
2006-06-05 12:50:00,51.0,51.05,50.97,50.97,8800.0,40.9496,40.9897,40.9255,40.9255,8800.0
2006-06-05 13:00:00,51.02,51.04,50.97,51.04,57300.0,40.9656,40.9817,40.9255,40.9817,57300.0
2006-06-05 13:10:00,50.93,51.0,50.93,50.96,5700.0,40.8934,40.9496,40.8934,40.9174,5700.0
2006-06-05 13:20:00,50.93,51.0,50.9,50.98,6500.0,40.8934,40.9496,40.8693,40.9335,6500.0
2006-06-05 13:30:00,50.92,51.0,50.91,50.99,5300.0,40.8853,40.9496,40.8773,40.9415,5300.0
2006-06-05 13:40:00,50.9,50.95,50.88,50.88,3600.0,40.8693,40.9094,40.8532,40.8532,3600.0
2006-06-05 13:50:00,50.92,50.93,50.92,50.93,1700.0,40.8853,40.8934,40.8853,40.8934,1700.0
2006-06-05 14:00:00,50.92,50.92,50.8,50.8,4300.0,40.8853,40.8853,40.789,40.789,4300.0
2006-06-05 14:10:00,50.79,50.79,50.71,50.71,3300.0,40.7809,40.7809,40.7167,40.7167,3300.0
2006-06-05 14:20:00,50.66,50.74,50.59,50.69,21100.0,40.6766,40.7408,40.6204,40.7007,21100.0
2006-06-05 14:30:00,50.66,50.66,50.55,50.55,3900.0,40.6766,40.6766,40.5882,40.5882,3900.0
2006-06-05 14:40:00,50.59,50.73,50.55,50.68,17400.0,40.6204,40.7328,40.5882,40.6926,17400.0
2006-06-05 14:50:00,50.7,50.71,50.61,50.67,11700.0,40.7087,40.7167,40.6364,40.6846,11700.0
2006-06-05 15:00:00,50.67,50.67,50.59,50.6,14200.0,40.6846,40.6846,40.6204,40.6284,14200.0
2006-06-05 15:10:00,50.54,50.6,50.5,50.6,21200.0,40.5802,40.6284,40.5481,40.6284,21200.0
2006-06-05 15:20:00,50.59,50.62,50.53,50.53,9100.0,40.6204,40.6445,40.5722,40.5722,9100.0
2006-06-05 15:30:00,50.54,50.55,50.5,50.55,11200.0,40.5802,40.5882,40.5481,40.5882,11200.0
2006-06-05 15:40:00,50.56,50.56,50.4,50.4,36600.0,40.5963,40.5963,40.4678,40.4678,36600.0
2006-06-05 15:50:00,50.4,50.44,50.35,50.42,20900.0,40.4678,40.4999,40.4277,40.4839,20900.0
2006-06-05 16:00:00,50.46,50.49,50.43,50.49,19200.0,40.516,40.5401,40.4919,40.5401,19200.0
2006-06-05 16:10:00,50.47,50.48,50.47,50.48,5500.0,40.524,40.532,40.524,40.532,5500.0
2006-06-06 09:30:00,50.66,50.67,50.42,50.51,34900.0,40.6766,40.6846,40.4839,40.5561,34900.0
2006-06-06 09:40:00,50.41,50.48,50.31,50.31,9900.0,40.4758,40.532,40.3955,40.3955,9900.0
2006-06-06 09:50:00,50.26,50.36,50.24,50.29,3500.0,40.3554,40.4357,40.3393,40.3795,3500.0
2006-06-06 10:00:00,50.27,50.32,50.2,50.22,16900.0,40.3634,40.4036,40.3072,40.3233,16900.0
2006-06-06 10:10:00,50.24,50.36,50.23,50.32,3900.0,40.3393,40.4357,40.3313,40.4036,3900.0
2006-06-06 10:20:00,50.32,50.47,50.3,50.42,15500.0,40.4036,40.524,40.3875,40.4839,15500.0
2006-06-06 10:30:00,50.42,50.45,50.36,50.36,7300.0,40.4839,40.508,40.4357,40.4357,7300.0
2006-06-06 10:40:00,50.33,50.38,50.22,50.23,18400.0,40.4116,40.4517,40.3233,40.3313,18400.0
2006-06-06 10:50:00,50.25,50.26,50.15,50.2,12600.0,40.3474,40.3554,40.2671,40.3072,12600.0
2006-06-06 11:00:00,50.21,50.25,50.13,50.15,2600.0,40.3152,40.3474,40.251,40.2671,2600.0
2006-06-06 11:10:00,50.07,50.13,50.01,50.1,12200.0,40.2028,40.251,40.1547,40.2269,12200.0
2006-06-06 11:20:00,50.14,50.16,50.07,50.11,10800.0,40.259,40.2751,40.2028,40.235,10800.0
2006-06-06 11:30:00,50.05,50.11,50.0,50.0,10900.0,40.1868,40.235,40.1466,40.1466,10900.0
2006-06-06 11:40:00,50.05,50.05,49.97,49.97,8000.0,40.1868,40.1868,40.1225,40.1225,8000.0
2006-06-06 11:50:00,49.98,50.03,49.93,50.02,15300.0,40.1306,40.1707,40.0904,40.1627,15300.0
2006-06-06 12:00:00,50.01,50.06,49.96,50.06,9800.0,40.1547,40.1948,40.1145,40.1948,9800.0
2006-06-06 12:10:00,50.05,50.22,50.05,50.14,12800.0,40.1868,40.3233,40.1868,40.259,12800.0
2006-06-06 12:20:00,50.17,50.18,50.05,50.08,9300.0,40.2831,40.2912,40.1868,40.2109,9300.0
2006-06-06 12:30:00,50.09,50.19,50.09,50.14,5700.0,40.2189,40.2992,40.2189,40.259,5700.0
2006-06-06 12:40:00,50.16,50.25,50.12,50.15,7600.0,40.2751,40.3474,40.243,40.2671,7600.0
2006-06-06 12:50:00,50.16,50.33,50.16,50.32,13500.0,40.2751,40.4116,40.2751,40.4036,13500.0
2006-06-06 13:00:00,50.35,50.35,50.23,50.27,11200.0,40.4277,40.4277,40.3313,40.3634,11200.0
2006-06-06 13:10:00,50.26,50.26,50.17,50.22,11600.0,40.3554,40.3554,40.2831,40.3233,11600.0
2006-06-06 13:20:00,50.23,50.34,50.23,50.28,15400.0,40.3313,40.4196,40.3313,40.3715,15400.0
2006-06-06 13:30:00,50.29,50.35,50.29,50.3,10800.0,40.3795,40.4277,40.3795,40.3875,10800.0
2006-06-06 13:40:00,50.29,50.29,50.12,50.13,8200.0,40.3795,40.3795,40.243,40.251,8200.0
2006-06-06 13:50:00,50.16,50.22,50.14,50.2,20300.0,40.2751,40.3233,40.259,40.3072,20300.0
2006-06-06 14:00:00,50.22,50.22,50.14,50.16,7700.0,40.3233,40.3233,40.259,40.2751,7700.0
2006-06-06 14:10:00,50.17,50.17,50.07,50.11,17100.0,40.2831,40.2831,40.2028,40.235,17100.0
2006-06-06 14:20:00,50.11,50.17,50.07,50.14,44300.0,40.235,40.2831,40.2028,40.259,44300.0
2006-06-06 14:30:00,50.14,50.23,50.14,50.2,15100.0,40.259,40.3313,40.259,40.3072,15100.0
2006-06-06 14:40:00,50.18,50.18,49.99,50.11,9800.0,40.2912,40.2912,40.1386,40.235,9800.0
2006-06-06 14:50:00,50.09,50.09,50.04,50.06,3200.0,40.2189,40.2189,40.1788,40.1948,3200.0
2006-06-06 15:00:00,50.06,50.13,49.98,50.07,39700.0,40.1948,40.251,40.1306,40.2028,39700.0
2006-06-06 15:10:00,50.06,50.15,50.0,50.03,14500.0,40.1948,40.2671,40.1466,40.1707,14500.0
2006-06-06 15:20:00,50.06,50.09,50.01,50.07,11000.0,40.1948,40.2189,40.1547,40.2028,11000.0
2006-06-06 15:30:00,50.06,50.23,50.01,50.17,19000.0,40.1948,40.3313,40.1547,40.2831,19000.0
2006-06-06 15:40:00,50.17,50.29,50.17,50.28,28800.0,40.2831,40.3795,40.2831,40.3715,28800.0
2006-06-06 15:50:00,50.27,50.33,50.21,50.27,51600.0,40.3634,40.4116,40.3152,40.3634,51600.0
2006-06-06 16:00:00,50.27,50.27,50.27,50.27,0.0,40.3634,40.3634,40.3634,40.3634,0.0
2006-06-06 16:10:00,50.29,50.29,50.29,50.29,144200.0,40.3795,40.3795,40.3795,40.3795,144200.0
2006-06-07 09:30:00,50.3,50.45,50.22,50.22,54700.0,40.3875,40.508,40.3233,40.3233,54700.0
2006-06-07 09:40:00,50.24,50.29,50.17,50.25,24600.0,40.3393,40.3795,40.2831,40.3474,24600.0
2006-06-07 09:50:00,50.28,50.3,50.21,50.29,27600.0,40.3715,40.3875,40.3152,40.3795,27600.0
2006-06-07 10:00:00,50.36,50.56,50.36,50.52,11500.0,40.4357,40.5963,40.4357,40.5642,11500.0
2006-06-07 10:10:00,50.51,50.6,50.5,50.54,17600.0,40.5561,40.6284,40.5481,40.5802,17600.0
2006-06-07 10:20:00,50.59,50.59,50.53,50.53,11600.0,40.6204,40.6204,40.5722,40.5722,11600.0
2006-06-07 10:30:00,50.6,50.6,50.47,50.52,17900.0,40.6284,40.6284,40.524,40.5642,17900.0
2006-06-07 10:40:00,50.47,50.54,50.43,50.43,39900.0,40.524,40.5802,40.4919,40.4919,39900.0
2006-06-07 10:50:00,50.4,50.51,50.4,50.51,5000.0,40.4678,40.5561,40.4678,40.5561,5000.0
2006-06-07 11:00:00,50.54,50.55,50.45,50.45,6200.0,40.5802,40.5882,40.508,40.508,6200.0
2006-06-07 11:10:00,50.5,50.54,50.45,50.45,6100.0,40.5481,40.5802,40.508,40.508,6100.0
2006-06-07 11:20:00,50.46,50.49,50.42,50.44,12300.0,40.516,40.5401,40.4839,40.4999,12300.0
2006-06-07 11:30:00,50.47,50.57,50.43,50.57,3800.0,40.524,40.6043,40.4919,40.6043,3800.0
2006-06-07 11:40:00,50.54,50.6,50.52,50.52,8400.0,40.5802,40.6284,40.5642,40.5642,8400.0
2006-06-07 11:50:00,50.57,50.65,50.53,50.65,33900.0,40.6043,40.6685,40.5722,40.6685,33900.0
2006-06-07 12:00:00,50.65,50.69,50.61,50.65,29100.0,40.6685,40.7007,40.6364,40.6685,29100.0
2006-06-07 12:10:00,50.66,50.67,50.61,50.66,8400.0,40.6766,40.6846,40.6364,40.6766,8400.0
2006-06-07 12:20:00,50.63,50.65,50.57,50.62,12400.0,40.6525,40.6685,40.6043,40.6445,12400.0
2006-06-07 12:30:00,50.62,50.62,50.58,50.58,5400.0,40.6445,40.6445,40.6123,40.6123,5400.0
2006-06-07 12:40:00,50.6,50.62,50.56,50.58,3100.0,40.6284,40.6445,40.5963,40.6123,3100.0
2006-06-07 12:50:00,50.55,50.56,50.49,50.53,11900.0,40.5882,40.5963,40.5401,40.5722,11900.0
2006-06-07 13:00:00,50.52,50.54,50.51,50.52,7200.0,40.5642,40.5802,40.5561,40.5642,7200.0
2006-06-07 13:10:00,50.52,50.57,50.48,50.56,6900.0,40.5642,40.6043,40.532,40.5963,6900.0
2006-06-07 13:20:00,50.56,50.56,50.51,50.56,2700.0,40.5963,40.5963,40.5561,40.5963,2700.0
2006-06-07 13:30:00,50.57,50.57,50.47,50.47,13200.0,40.6043,40.6043,40.524,40.524,13200.0
2006-06-07 13:40:00,50.46,50.49,50.43,50.43,4200.0,40.516,40.5401,40.4919,40.4919,4200.0
2006-06-07 13:50:00,50.4,50.51,50.4,50.48,15500.0,40.4678,40.5561,40.4678,40.532,15500.0
2006-06-07 14:00:00,50.46,50.46,50.32,50.34,23500.0,40.516,40.516,40.4036,40.4196,23500.0
2006-06-07 14:10:00,50.33,50.39,50.28,50.35,13500.0,40.4116,40.4598,40.3715,40.4277,13500.0
2006-06-07 14:20:00,50.33,50.34,50.28,50.31,14200.0,40.4116,40.4196,40.3715,40.3955,14200.0
2006-06-07 14:30:00,50.44,50.45,50.41,50.41,1300.0,40.4999,40.508,40.4758,40.4758,1300.0
2006-06-07 14:40:00,50.41,50.41,50.32,50.33,16100.0,40.4758,40.4758,40.4036,40.4116,16100.0
2006-06-07 14:50:00,50.33,50.41,50.3,50.32,52400.0,40.4116,40.4758,40.3875,40.4036,52400.0
2006-06-07 15:00:00,50.37,50.38,50.26,50.31,4700.0,40.4437,40.4517,40.3554,40.3955,4700.0
2006-06-07 15:10:00,50.31,50.31,50.16,50.18,18700.0,40.3955,40.3955,40.2751,40.2912,18700.0
2006-06-07 15:20:00,50.18,50.31,50.1,50.1,15300.0,40.2912,40.3955,40.2269,40.2269,15300.0
2006-06-07 15:30:00,50.13,50.2,50.06,50.19,33500.0,40.251,40.3072,40.1948,40.2992,33500.0
2006-06-07 15:40:00,50.18,50.2,50.09,50.11,24000.0,40.2912,40.3072,40.2189,40.235,24000.0
2006-06-07 15:50:00,50.11,50.11,50.0,50.04,30600.0,40.235,40.235,40.1466,40.1788,30600.0
2006-06-07 16:00:00,50.0,50.0,49.95,49.95,5200.0,40.1466,40.1466,40.1065,40.1065,5200.0
2006-06-07 16:10:00,49.95,49.95,49.95,49.95,0.0,40.1065,40.1065,40.1065,40.1065,0.0
2006-06-08 09:30:00,49.76,49.95,49.73,49.95,31700.0,39.9539,40.1065,39.9298,40.1065,31700.0
2006-06-08 09:40:00,49.86,50.12,49.86,50.12,11900.0,40.0342,40.243,40.0342,40.243,11900.0
2006-06-08 09:50:00,50.11,50.11,49.88,49.92,15500.0,40.235,40.235,40.0503,40.0824,15500.0
2006-06-08 10:00:00,49.89,50.0,49.84,49.98,22900.0,40.0583,40.1466,40.0182,40.1306,22900.0
2006-06-08 10:10:00,50.0,50.01,49.82,49.88,17600.0,40.1466,40.1547,40.0021,40.0503,17600.0
2006-06-08 10:20:00,49.88,49.9,49.68,49.68,20300.0,40.0503,40.0663,39.8897,39.8897,20300.0
2006-06-08 10:30:00,49.75,49.76,49.6,49.6,13400.0,39.9459,39.9539,39.8255,39.8255,13400.0
2006-06-08 10:40:00,49.66,49.69,49.56,49.58,633000.0,39.8736,39.8977,39.7933,39.8094,633000.0
2006-06-08 10:50:00,49.62,49.68,49.58,49.65,56000.0,39.8415,39.8897,39.8094,39.8656,56000.0
2006-06-08 11:00:00,49.65,49.82,49.64,49.75,42500.0,39.8656,40.0021,39.8576,39.9459,42500.0
2006-06-08 11:10:00,49.74,49.78,49.52,49.52,29000.0,39.9379,39.97,39.7612,39.7612,29000.0
2006-06-08 11:20:00,49.5,49.5,49.32,49.47,26100.0,39.7452,39.7452,39.6006,39.7211,26100.0
2006-06-08 11:30:00,49.44,49.44,49.25,49.3,12100.0,39.697,39.697,39.5444,39.5846,12100.0
2006-06-08 11:40:00,49.34,49.46,49.18,49.29,24700.0,39.6167,39.713,39.4882,39.5766,24700.0
2006-06-08 11:50:00,49.36,49.36,49.11,49.23,209300.0,39.6328,39.6328,39.432,39.5284,209300.0
2006-06-08 12:00:00,49.35,49.44,49.24,49.43,211900.0,39.6247,39.697,39.5364,39.689,211900.0
2006-06-08 12:10:00,49.42,49.5,49.33,49.33,220000.0,39.6809,39.7452,39.6087,39.6087,220000.0
2006-06-08 12:20:00,49.34,49.43,49.31,49.41,175300.0,39.6167,39.689,39.5926,39.6729,175300.0
2006-06-08 12:30:00,49.42,49.55,49.36,49.5,131000.0,39.6809,39.7853,39.6328,39.7452,131000.0
2006-06-08 12:40:00,49.56,49.56,49.41,49.51,25600.0,39.7933,39.7933,39.6729,39.7532,25600.0
2006-06-08 12:50:00,49.49,49.62,49.48,49.52,32600.0,39.7371,39.8415,39.7291,39.7612,32600.0
2006-06-08 13:00:00,49.51,49.53,49.36,49.38,22900.0,39.7532,39.7693,39.6328,39.6488,22900.0
2006-06-08 13:10:00,49.35,49.46,49.34,49.37,8100.0,39.6247,39.713,39.6167,39.6408,8100.0
2006-06-08 13:20:00,49.42,49.42,49.36,49.42,4600.0,39.6809,39.6809,39.6328,39.6809,4600.0
2006-06-08 13:30:00,49.42,49.6,49.42,49.6,8500.0,39.6809,39.8255,39.6809,39.8255,8500.0
2006-06-08 13:40:00,49.61,49.7,49.54,49.55,38400.0,39.8335,39.9058,39.7773,39.7853,38400.0
2006-06-08 13:50:00,49.55,49.7,49.52,49.7,21100.0,39.7853,39.9058,39.7612,39.9058,21100.0
2006-06-08 14:00:00,49.71,49.72,49.6,49.64,17800.0,39.9138,39.9218,39.8255,39.8576,17800.0
2006-06-08 14:10:00,49.64,49.7,49.57,49.7,16400.0,39.8576,39.9058,39.8014,39.9058,16400.0
2006-06-08 14:20:00,49.65,49.78,49.64,49.73,26600.0,39.8656,39.97,39.8576,39.9298,26600.0
2006-06-08 14:30:00,49.72,49.92,49.65,49.89,26000.0,39.9218,40.0824,39.8656,40.0583,26000.0
2006-06-08 14:40:00,49.89,49.89,49.76,49.78,37900.0,40.0583,40.0583,39.9539,39.97,37900.0
2006-06-08 14:50:00,49.73,49.77,49.69,49.71,21800.0,39.9298,39.962,39.8977,39.9138,21800.0
2006-06-08 15:00:00,49.74,49.87,49.74,49.82,7200.0,39.9379,40.0423,39.9379,40.0021,7200.0
2006-06-08 15:10:00,49.85,50.06,49.85,49.94,41200.0,40.0262,40.1948,40.0262,40.0985,41200.0
2006-06-08 15:20:00,49.96,49.96,49.85,49.91,8500.0,40.1145,40.1145,40.0262,40.0744,8500.0
2006-06-08 15:30:00,49.93,50.14,49.93,50.14,16900.0,40.0904,40.259,40.0904,40.259,16900.0
2006-06-08 15:40:00,50.16,50.17,50.0,50.05,32100.0,40.2751,40.2831,40.1466,40.1868,32100.0
2006-06-08 15:50:00,49.98,50.09,49.98,50.0,98900.0,40.1306,40.2189,40.1306,40.1466,98900.0
2006-06-08 16:00:00,49.93,50.0,49.91,49.91,54100.0,40.0904,40.1466,40.0744,40.0744,54100.0
2006-06-08 16:10:00,49.91,49.91,49.91,49.91,0.0,40.0744,40.0744,40.0744,40.0744,0.0
2006-06-09 09:30:00,49.99,50.27,49.99,50.13,45000.0,40.1386,40.3634,40.1386,40.251,45000.0
2006-06-09 09:40:00,50.07,50.25,50.01,50.24,34200.0,40.2028,40.3474,40.1547,40.3393,34200.0
2006-06-09 09:50:00,50.2,50.28,50.15,50.22,10000.0,40.3072,40.3715,40.2671,40.3233,10000.0
2006-06-09 10:00:00,50.21,50.26,50.13,50.19,9600.0,40.3152,40.3554,40.251,40.2992,9600.0
2006-06-09 10:10:00,50.2,50.25,50.15,50.18,11500.0,40.3072,40.3474,40.2671,40.2912,11500.0
2006-06-09 10:20:00,50.23,50.29,50.21,50.25,10500.0,40.3313,40.3795,40.3152,40.3474,10500.0
2006-06-09 10:30:00,50.28,50.3,50.23,50.29,55600.0,40.3715,40.3875,40.3313,40.3795,55600.0
2006-06-09 10:40:00,50.3,50.33,50.22,50.26,13800.0,40.3875,40.4116,40.3233,40.3554,13800.0
2006-06-09 10:50:00,50.25,50.27,50.13,50.16,31600.0,40.3474,40.3634,40.251,40.2751,31600.0
2006-06-09 11:00:00,50.12,50.23,50.12,50.17,11800.0,40.243,40.3313,40.243,40.2831,11800.0
2006-06-09 11:10:00,50.17,50.19,50.11,50.11,12900.0,40.2831,40.2992,40.235,40.235,12900.0
2006-06-09 11:20:00,50.11,50.21,50.11,50.2,18300.0,40.235,40.3152,40.235,40.3072,18300.0
2006-06-09 11:30:00,50.21,50.26,50.13,50.14,33600.0,40.3152,40.3554,40.251,40.259,33600.0
2006-06-09 11:40:00,50.14,50.15,50.04,50.06,40200.0,40.259,40.2671,40.1788,40.1948,40200.0
2006-06-09 11:50:00,50.03,50.04,49.95,50.01,18800.0,40.1707,40.1788,40.1065,40.1547,18800.0
2006-06-09 12:00:00,50.0,50.05,49.99,50.05,3500.0,40.1466,40.1868,40.1386,40.1868,3500.0
2006-06-09 12:10:00,50.04,50.06,50.0,50.04,29200.0,40.1788,40.1948,40.1466,40.1788,29200.0
2006-06-09 12:20:00,50.02,50.02,49.93,49.93,6800.0,40.1627,40.1627,40.0904,40.0904,6800.0
2006-06-09 12:30:00,50.0,50.03,49.96,50.03,9100.0,40.1466,40.1707,40.1145,40.1707,9100.0
2006-06-09 12:40:00,50.01,50.05,49.95,50.0,5200.0,40.1547,40.1868,40.1065,40.1466,5200.0
2006-06-09 12:50:00,50.0,50.0,49.88,49.9,10000.0,40.1466,40.1466,40.0503,40.0663,10000.0
2006-06-09 13:00:00,49.92,49.92,49.84,49.84,3300.0,40.0824,40.0824,40.0182,40.0182,3300.0
2006-06-09 13:10:00,49.89,49.9,49.76,49.8,13500.0,40.0583,40.0663,39.9539,39.986,13500.0
2006-06-09 13:20:00,49.79,49.84,49.79,49.84,62800.0,39.978,40.0182,39.978,40.0182,62800.0
2006-06-09 13:30:00,49.81,49.9,49.81,49.87,2100.0,39.9941,40.0663,39.9941,40.0423,2100.0
2006-06-09 13:40:00,49.87,49.89,49.86,49.89,2000.0,40.0423,40.0583,40.0342,40.0583,2000.0
2006-06-09 13:50:00,49.87,49.97,49.87,49.94,6300.0,40.0423,40.1225,40.0423,40.0985,6300.0
2006-06-09 14:00:00,49.94,49.94,49.89,49.9,56000.0,40.0985,40.0985,40.0583,40.0663,56000.0
2006-06-09 14:10:00,49.88,49.96,49.88,49.93,2100.0,40.0503,40.1145,40.0503,40.0904,2100.0
2006-06-09 14:20:00,49.92,50.04,49.92,50.04,14900.0,40.0824,40.1788,40.0824,40.1788,14900.0
2006-06-09 14:30:00,50.08,50.08,50.05,50.06,125000.0,40.2109,40.2109,40.1868,40.1948,125000.0
2006-06-09 14:40:00,50.05,50.12,50.01,50.1,66300.0,40.1868,40.243,40.1547,40.2269,66300.0
2006-06-09 14:50:00,50.08,50.14,50.03,50.07,91900.0,40.2109,40.259,40.1707,40.2028,91900.0
2006-06-09 15:00:00,50.05,50.05,49.99,50.02,52600.0,40.1868,40.1868,40.1386,40.1627,52600.0
2006-06-09 15:10:00,50.0,50.04,49.97,49.98,108200.0,40.1466,40.1788,40.1225,40.1306,108200.0
2006-06-09 15:20:00,50.02,50.02,49.89,49.99,113700.0,40.1627,40.1627,40.0583,40.1386,113700.0
2006-06-09 15:30:00,49.98,50.03,49.96,50.0,27000.0,40.1306,40.1707,40.1145,40.1466,27000.0
2006-06-09 15:40:00,50.02,50.04,49.95,49.95,5900.0,40.1627,40.1788,40.1065,40.1065,5900.0
2006-06-09 15:50:00,49.95,49.99,49.82,49.83,8900.0,40.1065,40.1386,40.0021,40.0101,8900.0
2006-06-09 16:00:00,49.79,49.79,49.77,49.77,49400.0,39.978,39.978,39.962,39.962,49400.0
2006-06-09 16:10:00,49.77,49.77,49.77,49.77,0.0,39.962,39.962,39.962,39.962,0.0
2006-06-12 09:30:00,49.98,50.0,49.85,49.85,45100.0,40.1306,40.1466,40.0262,40.0262,45100.0
2006-06-12 09:40:00,49.89,49.95,49.83,49.83,3600.0,40.0583,40.1065,40.0101,40.0101,3600.0
2006-06-12 09:50:00,49.84,49.91,49.81,49.91,3200.0,40.0182,40.0744,39.9941,40.0744,3200.0
2006-06-12 10:00:00,49.84,49.84,49.75,49.76,6000.0,40.0182,40.0182,39.9459,39.9539,6000.0
2006-06-12 10:10:00,49.73,49.76,49.62,49.62,8300.0,39.9298,39.9539,39.8415,39.8415,8300.0
2006-06-12 10:20:00,49.67,49.69,49.63,49.67,27600.0,39.8817,39.8977,39.8495,39.8817,27600.0
2006-06-12 10:30:00,49.66,49.75,49.66,49.73,10800.0,39.8736,39.9459,39.8736,39.9298,10800.0
2006-06-12 10:40:00,49.73,49.78,49.7,49.7,18400.0,39.9298,39.97,39.9058,39.9058,18400.0
2006-06-12 10:50:00,49.72,49.73,49.67,49.67,3600.0,39.9218,39.9298,39.8817,39.8817,3600.0
2006-06-12 11:00:00,49.68,49.68,49.56,49.67,7600.0,39.8897,39.8897,39.7933,39.8817,7600.0
2006-06-12 11:10:00,49.65,49.67,49.53,49.57,16000.0,39.8656,39.8817,39.7693,39.8014,16000.0
2006-06-12 11:20:00,49.58,49.61,49.5,49.54,32200.0,39.8094,39.8335,39.7452,39.7773,32200.0
2006-06-12 11:30:00,49.57,49.65,49.57,49.62,17200.0,39.8014,39.8656,39.8014,39.8415,17200.0
2006-06-12 11:40:00,49.63,49.67,49.6,49.65,12900.0,39.8495,39.8817,39.8255,39.8656,12900.0
2006-06-12 11:50:00,49.66,49.76,49.66,49.76,33200.0,39.8736,39.9539,39.8736,39.9539,33200.0
2006-06-12 12:00:00,49.75,49.75,49.69,49.69,26600.0,39.9459,39.9459,39.8977,39.8977,26600.0
2006-06-12 12:10:00,49.65,49.7,49.65,49.7,6300.0,39.8656,39.9058,39.8656,39.9058,6300.0
2006-06-12 12:20:00,49.58,49.67,49.58,49.65,7200.0,39.8094,39.8817,39.8094,39.8656,7200.0
2006-06-12 12:30:00,49.62,49.65,49.55,49.55,25900.0,39.8415,39.8656,39.7853,39.7853,25900.0
2006-06-12 12:40:00,49.59,49.61,49.56,49.6,7800.0,39.8174,39.8335,39.7933,39.8255,7800.0
2006-06-12 12:50:00,49.65,49.65,49.62,49.62,13200.0,39.8656,39.8656,39.8415,39.8415,13200.0
2006-06-12 13:00:00,49.6,49.65,49.56,49.65,10200.0,39.8255,39.8656,39.7933,39.8656,10200.0
2006-06-12 13:10:00,49.65,49.69,49.58,49.58,4600.0,39.8656,39.8977,39.8094,39.8094,4600.0
2006-06-12 13:20:00,49.6,49.65,49.58,49.58,6800.0,39.8255,39.8656,39.8094,39.8094,6800.0
2006-06-12 13:30:00,49.59,49.64,49.5,49.5,18700.0,39.8174,39.8576,39.7452,39.7452,18700.0
2006-06-12 13:40:00,49.55,49.6,49.53,49.54,10500.0,39.7853,39.8255,39.7693,39.7773,10500.0
2006-06-12 13:50:00,49.55,49.57,49.5,49.55,25300.0,39.7853,39.8014,39.7452,39.7853,25300.0
2006-06-12 14:00:00,49.54,49.6,49.43,49.43,23300.0,39.7773,39.8255,39.689,39.689,23300.0
2006-06-12 14:10:00,49.49,49.54,49.38,49.39,19000.0,39.7371,39.7773,39.6488,39.6568,19000.0
2006-06-12 14:20:00,49.4,49.49,49.35,49.41,13300.0,39.6649,39.7371,39.6247,39.6729,13300.0
2006-06-12 14:30:00,49.44,49.44,49.39,49.41,5700.0,39.697,39.697,39.6568,39.6729,5700.0
2006-06-12 14:40:00,49.41,49.41,49.31,49.36,13200.0,39.6729,39.6729,39.5926,39.6328,13200.0
2006-06-12 14:50:00,49.39,49.42,49.37,49.37,6700.0,39.6568,39.6809,39.6408,39.6408,6700.0
2006-06-12 15:00:00,49.37,49.41,49.36,49.4,2800.0,39.6408,39.6729,39.6328,39.6649,2800.0
2006-06-12 15:10:00,49.36,49.37,49.26,49.29,2400.0,39.6328,39.6408,39.5525,39.5766,2400.0
2006-06-12 15:20:00,49.29,49.29,49.15,49.25,18700.0,39.5766,39.5766,39.4641,39.5444,18700.0
2006-06-12 15:30:00,49.16,49.18,49.06,49.16,17700.0,39.4722,39.4882,39.3919,39.4722,17700.0
2006-06-12 15:40:00,49.18,49.18,49.09,49.15,6000.0,39.4882,39.4882,39.416,39.4641,6000.0
2006-06-12 15:50:00,49.2,49.21,49.04,49.04,18500.0,39.5043,39.5123,39.3758,39.3758,18500.0
2006-06-12 16:00:00,49.04,49.04,49.04,49.04,400.0,39.3758,39.3758,39.3758,39.3758,400.0
2006-06-12 16:10:00,49.04,49.04,49.04,49.04,0.0,39.3758,39.3758,39.3758,39.3758,0.0
2006-06-13 09:30:00,48.9,49.17,48.9,49.13,51500.0,39.2634,39.4802,39.2634,39.4481,51500.0
2006-06-13 09:40:00,49.13,49.38,49.05,49.37,29800.0,39.4481,39.6488,39.3838,39.6408,29800.0
2006-06-13 09:50:00,49.35,49.47,49.24,49.32,6400.0,39.6247,39.7211,39.5364,39.6006,6400.0
2006-06-13 10:00:00,49.26,49.32,49.18,49.23,13500.0,39.5525,39.6006,39.4882,39.5284,13500.0
2006-06-13 10:10:00,49.27,49.29,49.07,49.07,8500.0,39.5605,39.5766,39.3999,39.3999,8500.0
2006-06-13 10:20:00,49.06,49.22,48.99,49.21,8200.0,39.3919,39.5203,39.3357,39.5123,8200.0
2006-06-13 10:30:00,49.2,49.2,48.99,49.0,21000.0,39.5043,39.5043,39.3357,39.3437,21000.0
2006-06-13 10:40:00,48.99,49.08,48.9,48.9,8200.0,39.3357,39.4079,39.2634,39.2634,8200.0
2006-06-13 10:50:00,48.93,49.01,48.9,48.97,533700.0,39.2875,39.3517,39.2634,39.3196,533700.0
2006-06-13 11:00:00,48.95,49.01,48.9,48.93,184800.0,39.3036,39.3517,39.2634,39.2875,184800.0
2006-06-13 11:10:00,48.9,49.08,48.9,49.07,9300.0,39.2634,39.4079,39.2634,39.3999,9300.0
2006-06-13 11:20:00,49.08,49.18,49.01,49.14,12400.0,39.4079,39.4882,39.3517,39.4561,12400.0
2006-06-13 11:30:00,49.15,49.21,49.11,49.17,9000.0,39.4641,39.5123,39.432,39.4802,9000.0
2006-06-13 11:40:00,49.17,49.29,49.1,49.29,140600.0,39.4802,39.5766,39.424,39.5766,140600.0
2006-06-13 11:50:00,49.29,49.31,49.19,49.3,41900.0,39.5766,39.5926,39.4963,39.5846,41900.0
2006-06-13 12:00:00,49.37,49.37,49.28,49.33,106500.0,39.6408,39.6408,39.5685,39.6087,106500.0
2006-06-13 12:10:00,49.28,49.34,49.22,49.22,10300.0,39.5685,39.6167,39.5203,39.5203,10300.0
2006-06-13 12:20:00,49.27,49.27,49.14,49.17,37500.0,39.5605,39.5605,39.4561,39.4802,37500.0
2006-06-13 12:30:00,49.14,49.21,49.13,49.2,13400.0,39.4561,39.5123,39.4481,39.5043,13400.0
2006-06-13 12:40:00,49.17,49.27,49.17,49.22,9200.0,39.4802,39.5605,39.4802,39.5203,9200.0
2006-06-13 12:50:00,49.25,49.26,49.16,49.2,11800.0,39.5444,39.5525,39.4722,39.5043,11800.0
2006-06-13 13:00:00,49.2,49.2,49.05,49.06,10800.0,39.5043,39.5043,39.3838,39.3919,10800.0
2006-06-13 13:10:00,49.06,49.06,48.96,49.02,19300.0,39.3919,39.3919,39.3116,39.3598,19300.0
2006-06-13 13:20:00,49.1,49.1,48.98,49.01,13800.0,39.424,39.424,39.3276,39.3517,13800.0
2006-06-13 13:30:00,49.03,49.08,48.95,49.01,5400.0,39.3678,39.4079,39.3036,39.3517,5400.0
2006-06-13 13:40:00,49.06,49.23,49.01,49.21,7200.0,39.3919,39.5284,39.3517,39.5123,7200.0
2006-06-13 13:50:00,49.2,49.2,49.1,49.1,8600.0,39.5043,39.5043,39.424,39.424,8600.0
2006-06-13 14:00:00,49.14,49.15,49.04,49.12,6300.0,39.4561,39.4641,39.3758,39.4401,6300.0
2006-06-13 14:10:00,49.03,49.11,49.0,49.01,9900.0,39.3678,39.432,39.3437,39.3517,9900.0
2006-06-13 14:20:00,49.0,49.08,48.96,49.04,8600.0,39.3437,39.4079,39.3116,39.3758,8600.0
2006-06-13 14:30:00,49.04,49.04,48.84,48.86,23400.0,39.3758,39.3758,39.2152,39.2313,23400.0
2006-06-13 14:40:00,48.87,48.98,48.85,48.88,7300.0,39.2393,39.3276,39.2233,39.2473,7300.0
2006-06-13 14:50:00,48.85,48.88,48.78,48.81,9400.0,39.2233,39.2473,39.1671,39.1911,9400.0
2006-06-13 15:00:00,48.84,48.84,48.7,48.73,15900.0,39.2152,39.2152,39.1028,39.1269,15900.0
2006-06-13 15:10:00,48.74,48.86,48.74,48.79,20000.0,39.1349,39.2313,39.1349,39.1751,20000.0
2006-06-13 15:20:00,48.84,49.14,48.79,49.05,11700.0,39.2152,39.4561,39.1751,39.3838,11700.0
2006-06-13 15:30:00,49.03,49.19,49.0,49.07,40800.0,39.3678,39.4963,39.3437,39.3999,40800.0
2006-06-13 15:40:00,49.1,49.14,48.86,48.86,12200.0,39.424,39.4561,39.2313,39.2313,12200.0
2006-06-13 15:50:00,48.92,49.12,48.78,48.79,62300.0,39.2795,39.4401,39.1671,39.1751,62300.0
2006-06-13 16:00:00,48.79,48.8,48.7,48.72,7300.0,39.1751,39.1831,39.1028,39.1189,7300.0
2006-06-13 16:10:00,48.72,48.72,48.72,48.72,0.0,39.1189,39.1189,39.1189,39.1189,0.0
2006-06-14 09:30:00,48.72,49.03,48.72,49.02,43500.0,39.1189,39.3678,39.1189,39.3598,43500.0
2006-06-14 09:40:00,48.94,48.96,48.83,48.96,63900.0,39.2955,39.3116,39.2072,39.3116,63900.0
2006-06-14 09:50:00,49.02,49.13,48.95,49.1,52100.0,39.3598,39.4481,39.3036,39.424,52100.0
2006-06-14 10:00:00,49.12,49.2,49.05,49.18,49000.0,39.4401,39.5043,39.3838,39.4882,49000.0
2006-06-14 10:10:00,49.18,49.18,49.07,49.16,69900.0,39.4882,39.4882,39.3999,39.4722,69900.0
2006-06-14 10:20:00,49.14,49.17,49.05,49.09,20300.0,39.4561,39.4802,39.3838,39.416,20300.0
2006-06-14 10:30:00,49.11,49.17,49.04,49.07,13000.0,39.432,39.4802,39.3758,39.3999,13000.0
2006-06-14 10:40:00,49.02,49.08,48.97,49.08,24000.0,39.3598,39.4079,39.3196,39.4079,24000.0
2006-06-14 10:50:00,49.04,49.07,48.93,48.93,23800.0,39.3758,39.3999,39.2875,39.2875,23800.0
2006-06-14 11:00:00,48.96,49.01,48.87,48.95,38600.0,39.3116,39.3517,39.2393,39.3036,38600.0
2006-06-14 11:10:00,48.91,49.08,48.91,49.04,5200.0,39.2714,39.4079,39.2714,39.3758,5200.0
2006-06-14 11:20:00,49.08,49.08,49.0,49.0,12800.0,39.4079,39.4079,39.3437,39.3437,12800.0
2006-06-14 11:30:00,49.0,49.08,48.97,49.0,45700.0,39.3437,39.4079,39.3196,39.3437,45700.0
2006-06-14 11:40:00,49.0,49.07,48.98,49.01,61900.0,39.3437,39.3999,39.3276,39.3517,61900.0
2006-06-14 11:50:00,49.01,49.03,48.94,48.98,36700.0,39.3517,39.3678,39.2955,39.3276,36700.0
2006-06-14 12:00:00,48.98,49.03,48.94,49.0,39300.0,39.3276,39.3678,39.2955,39.3437,39300.0
2006-06-14 12:10:00,49.02,49.08,49.02,49.07,15100.0,39.3598,39.4079,39.3598,39.3999,15100.0
2006-06-14 12:20:00,49.04,49.1,49.0,49.01,42500.0,39.3758,39.424,39.3437,39.3517,42500.0
2006-06-14 12:30:00,49.0,49.05,48.97,49.03,63300.0,39.3437,39.3838,39.3196,39.3678,63300.0
2006-06-14 12:40:00,49.0,49.02,48.96,49.02,21600.0,39.3437,39.3598,39.3116,39.3598,21600.0
2006-06-14 12:50:00,49.02,49.04,49.0,49.01,18800.0,39.3598,39.3758,39.3437,39.3517,18800.0
2006-06-14 13:00:00,49.01,49.02,48.88,48.88,14100.0,39.3517,39.3598,39.2473,39.2473,14100.0
2006-06-14 13:10:00,48.88,48.97,48.84,48.85,35300.0,39.2473,39.3196,39.2152,39.2233,35300.0
2006-06-14 13:20:00,48.84,48.86,48.79,48.82,29000.0,39.2152,39.2313,39.1751,39.1992,29000.0
2006-06-14 13:30:00,48.81,48.87,48.72,48.72,15500.0,39.1911,39.2393,39.1189,39.1189,15500.0
2006-06-14 13:40:00,48.71,48.79,48.71,48.77,3400.0,39.1108,39.1751,39.1108,39.159,3400.0
2006-06-14 13:50:00,48.8,48.87,48.8,48.87,16400.0,39.1831,39.2393,39.1831,39.2393,16400.0
2006-06-14 14:00:00,48.87,48.98,48.82,48.94,14600.0,39.2393,39.3276,39.1992,39.2955,14600.0
2006-06-14 14:10:00,49.04,49.04,48.86,48.87,4800.0,39.3758,39.3758,39.2313,39.2393,4800.0
2006-06-14 14:20:00,48.98,48.99,48.86,48.96,13600.0,39.3276,39.3357,39.2313,39.3116,13600.0
2006-06-14 14:30:00,48.96,48.96,48.83,48.83,13100.0,39.3116,39.3116,39.2072,39.2072,13100.0
2006-06-14 14:40:00,48.94,48.94,48.73,48.73,118500.0,39.2955,39.2955,39.1269,39.1269,118500.0
2006-06-14 14:50:00,48.74,48.91,48.73,48.82,31800.0,39.1349,39.2714,39.1269,39.1992,31800.0
2006-06-14 15:00:00,48.84,48.9,48.8,48.89,24300.0,39.2152,39.2634,39.1831,39.2554,24300.0
2006-06-14 15:10:00,48.87,48.89,48.8,48.85,11300.0,39.2393,39.2554,39.1831,39.2233,11300.0
2006-06-14 15:20:00,48.87,48.95,48.84,48.95,19000.0,39.2393,39.3036,39.2152,39.3036,19000.0
2006-06-14 15:30:00,48.88,49.06,48.85,49.02,30700.0,39.2473,39.3919,39.2233,39.3598,30700.0
2006-06-14 15:40:00,49.03,49.08,48.96,49.05,19900.0,39.3678,39.4079,39.3116,39.3838,19900.0
2006-06-14 15:50:00,49.04,49.13,49.04,49.13,139200.0,39.3758,39.4481,39.3758,39.4481,139200.0
2006-06-14 16:00:00,49.14,49.14,49.14,49.14,200.0,39.4561,39.4561,39.4561,39.4561,200.0
2006-06-14 16:10:00,49.14,49.14,49.14,49.14,0.0,39.4561,39.4561,39.4561,39.4561,0.0
2006-06-15 09:30:00,49.4,49.48,49.35,49.48,251400.0,39.6649,39.7291,39.6247,39.7291,251400.0
2006-06-15 09:40:00,49.48,49.5,49.41,49.48,521400.0,39.7291,39.7452,39.6729,39.7291,521400.0
2006-06-15 09:50:00,49.48,49.53,49.45,49.5,128200.0,39.7291,39.7693,39.705,39.7452,128200.0
2006-06-15 10:00:00,49.51,49.57,49.44,49.44,37900.0,39.7532,39.8014,39.697,39.697,37900.0
2006-06-15 10:10:00,49.54,49.6,49.5,49.55,60500.0,39.7773,39.8255,39.7452,39.7853,60500.0
2006-06-15 10:20:00,49.53,49.56,49.48,49.52,11600.0,39.7693,39.7933,39.7291,39.7612,11600.0
2006-06-15 10:30:00,49.47,49.57,49.46,49.5,15500.0,39.7211,39.8014,39.713,39.7452,15500.0
2006-06-15 10:40:00,49.56,49.69,49.55,49.67,2700.0,39.7933,39.8977,39.7853,39.8817,2700.0
2006-06-15 10:50:00,49.57,49.67,49.56,49.59,12500.0,39.8014,39.8817,39.7933,39.8174,12500.0
2006-06-15 11:00:00,49.67,49.68,49.6,49.67,47700.0,39.8817,39.8897,39.8255,39.8817,47700.0
2006-06-15 11:10:00,49.61,49.73,49.61,49.73,4500.0,39.8335,39.9298,39.8335,39.9298,4500.0
2006-06-15 11:20:00,49.66,49.72,49.61,49.63,5900.0,39.8736,39.9218,39.8335,39.8495,5900.0
2006-06-15 11:30:00,49.68,49.68,49.59,49.64,21700.0,39.8897,39.8897,39.8174,39.8576,21700.0
2006-06-15 11:40:00,49.61,49.64,49.58,49.62,17400.0,39.8335,39.8576,39.8094,39.8415,17400.0
2006-06-15 11:50:00,49.62,49.66,49.6,49.65,21500.0,39.8415,39.8736,39.8255,39.8656,21500.0
2006-06-15 12:00:00,49.66,49.67,49.6,49.67,9700.0,39.8736,39.8817,39.8255,39.8817,9700.0
2006-06-15 12:10:00,49.64,49.66,49.58,49.59,6200.0,39.8576,39.8736,39.8094,39.8174,6200.0
2006-06-15 12:20:00,49.59,49.66,49.59,49.66,16800.0,39.8174,39.8736,39.8174,39.8736,16800.0
2006-06-15 12:30:00,49.65,49.68,49.62,49.67,13400.0,39.8656,39.8897,39.8415,39.8817,13400.0
2006-06-15 12:40:00,49.67,49.67,49.62,49.67,34400.0,39.8817,39.8817,39.8415,39.8817,34400.0
2006-06-15 12:50:00,49.67,49.68,49.62,49.66,21700.0,39.8817,39.8897,39.8415,39.8736,21700.0
2006-06-15 13:00:00,49.65,49.65,49.58,49.65,15300.0,39.8656,39.8656,39.8094,39.8656,15300.0
2006-06-15 13:10:00,49.65,49.67,49.6,49.6,6800.0,39.8656,39.8817,39.8255,39.8255,6800.0
2006-06-15 13:20:00,49.6,49.65,49.59,49.59,28100.0,39.8255,39.8656,39.8174,39.8174,28100.0
2006-06-15 13:30:00,49.59,49.6,49.52,49.54,15200.0,39.8174,39.8255,39.7612,39.7773,15200.0
2006-06-15 13:40:00,49.57,49.7,49.53,49.7,12900.0,39.8014,39.9058,39.7693,39.9058,12900.0
2006-06-15 13:50:00,49.7,49.7,49.65,49.67,10200.0,39.9058,39.9058,39.8656,39.8817,10200.0
2006-06-15 14:00:00,49.67,49.82,49.67,49.81,20500.0,39.8817,40.0021,39.8817,39.9941,20500.0
2006-06-15 14:10:00,49.81,49.88,49.73,49.88,18800.0,39.9941,40.0503,39.9298,40.0503,18800.0
2006-06-15 14:20:00,49.91,49.93,49.86,49.86,11500.0,40.0744,40.0904,40.0342,40.0342,11500.0
2006-06-15 14:30:00,49.89,49.99,49.85,49.99,11000.0,40.0583,40.1386,40.0262,40.1386,11000.0
2006-06-15 14:40:00,50.0,50.07,49.94,49.98,10000.0,40.1466,40.2028,40.0985,40.1306,10000.0
2006-06-15 14:50:00,50.02,50.08,49.96,50.06,179500.0,40.1627,40.2109,40.1145,40.1948,179500.0
2006-06-15 15:00:00,50.02,50.02,49.98,49.98,35700.0,40.1627,40.1627,40.1306,40.1306,35700.0
2006-06-15 15:10:00,49.98,50.08,49.94,50.04,16200.0,40.1306,40.2109,40.0985,40.1788,16200.0
2006-06-15 15:20:00,50.05,50.12,49.99,50.08,23800.0,40.1868,40.243,40.1386,40.2109,23800.0
2006-06-15 15:30:00,50.1,50.19,50.08,50.18,43500.0,40.2269,40.2992,40.2109,40.2912,43500.0
2006-06-15 15:40:00,50.19,50.32,50.18,50.26,146800.0,40.2992,40.4036,40.2912,40.3554,146800.0
2006-06-15 15:50:00,50.25,50.25,50.1,50.14,84400.0,40.3474,40.3474,40.2269,40.259,84400.0
2006-06-15 16:00:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-15 16:10:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-16 09:30:00,50.05,50.14,50.04,50.14,39900.0,40.1868,40.259,40.1788,40.259,39900.0
2006-06-16 09:40:00,50.12,50.22,50.06,50.13,24100.0,40.243,40.3233,40.1948,40.251,24100.0
2006-06-16 09:50:00,50.16,50.23,50.1,50.23,27300.0,40.2751,40.3313,40.2269,40.3313,27300.0
2006-06-16 10:00:00,50.2,50.2,50.1,50.11,46100.0,40.3072,40.3072,40.2269,40.235,46100.0
2006-06-16 10:10:00,50.09,50.12,50.04,50.04,152300.0,40.2189,40.243,40.1788,40.1788,152300.0
2006-06-16 10:20:00,50.03,50.06,49.98,50.02,32900.0,40.1707,40.1948,40.1306,40.1627,32900.0
2006-06-16 10:30:00,50.01,50.08,50.0,50.07,54900.0,40.1547,40.2109,40.1466,40.2028,54900.0
2006-06-16 10:40:00,50.05,50.08,49.92,49.93,27200.0,40.1868,40.2109,40.0824,40.0904,27200.0
2006-06-16 10:50:00,49.92,50.0,49.9,49.97,29100.0,40.0824,40.1466,40.0663,40.1225,29100.0
2006-06-16 11:00:00,49.99,50.07,49.98,50.04,40700.0,40.1386,40.2028,40.1306,40.1788,40700.0
2006-06-16 11:10:00,50.03,50.04,49.98,50.0,27700.0,40.1707,40.1788,40.1306,40.1466,27700.0
2006-06-16 11:20:00,49.99,50.01,49.85,49.89,61700.0,40.1386,40.1547,40.0262,40.0583,61700.0
2006-06-16 11:30:00,49.85,49.98,49.85,49.98,18200.0,40.0262,40.1306,40.0262,40.1306,18200.0
2006-06-16 11:40:00,49.95,50.02,49.93,49.98,18100.0,40.1065,40.1627,40.0904,40.1306,18100.0
2006-06-16 11:50:00,49.98,50.0,49.96,49.96,12900.0,40.1306,40.1466,40.1145,40.1145,12900.0
2006-06-16 12:00:00,49.95,50.03,49.95,50.03,15500.0,40.1065,40.1707,40.1065,40.1707,15500.0
2006-06-16 12:10:00,50.03,50.06,49.92,49.93,27200.0,40.1707,40.1948,40.0824,40.0904,27200.0
2006-06-16 12:20:00,49.94,49.96,49.9,49.94,12000.0,40.0985,40.1145,40.0663,40.0985,12000.0
2006-06-16 12:30:00,49.94,49.94,49.86,49.88,17800.0,40.0985,40.0985,40.0342,40.0503,17800.0
2006-06-16 12:40:00,49.9,49.92,49.82,49.85,18700.0,40.0663,40.0824,40.0021,40.0262,18700.0
2006-06-16 12:50:00,49.85,49.93,49.85,49.93,16600.0,40.0262,40.0904,40.0262,40.0904,16600.0
2006-06-16 13:00:00,49.95,49.97,49.92,49.94,21900.0,40.1065,40.1225,40.0824,40.0985,21900.0
2006-06-16 13:10:00,49.94,49.94,49.92,49.92,20900.0,40.0985,40.0985,40.0824,40.0824,20900.0
2006-06-16 13:20:00,49.9,50.0,49.9,49.95,11200.0,40.0663,40.1466,40.0663,40.1065,11200.0
2006-06-16 13:30:00,49.98,49.98,49.91,49.94,20100.0,40.1306,40.1306,40.0744,40.0985,20100.0
2006-06-16 13:40:00,49.92,49.95,49.9,49.92,16700.0,40.0824,40.1065,40.0663,40.0824,16700.0
2006-06-16 13:50:00,49.94,49.99,49.94,49.94,21300.0,40.0985,40.1386,40.0985,40.0985,21300.0
2006-06-16 14:00:00,49.96,49.97,49.93,49.96,14900.0,40.1145,40.1225,40.0904,40.1145,14900.0
2006-06-16 14:10:00,49.96,50.08,49.93,50.02,12400.0,40.1145,40.2109,40.0904,40.1627,12400.0
2006-06-16 14:20:00,50.02,50.04,49.95,49.98,18800.0,40.1627,40.1788,40.1065,40.1306,18800.0
2006-06-16 14:30:00,49.95,50.02,49.95,49.96,33000.0,40.1065,40.1627,40.1065,40.1145,33000.0
2006-06-16 14:40:00,49.96,50.0,49.96,49.97,7700.0,40.1145,40.1466,40.1145,40.1225,7700.0
2006-06-16 14:50:00,50.01,50.04,49.99,50.04,13100.0,40.1547,40.1788,40.1386,40.1788,13100.0
2006-06-16 15:00:00,50.04,50.11,50.04,50.08,29000.0,40.1788,40.235,40.1788,40.2109,29000.0
2006-06-16 15:10:00,50.06,50.11,50.05,50.08,47000.0,40.1948,40.235,40.1868,40.2109,47000.0
2006-06-16 15:20:00,50.08,50.14,50.06,50.13,16700.0,40.2109,40.259,40.1948,40.251,16700.0
2006-06-16 15:30:00,50.12,50.18,50.07,50.07,159300.0,40.243,40.2912,40.2028,40.2028,159300.0
2006-06-16 15:40:00,50.07,50.1,50.01,50.03,41900.0,40.2028,40.2269,40.1547,40.1707,41900.0
2006-06-16 15:50:00,50.03,50.07,50.0,50.02,16400.0,40.1707,40.2028,40.1466,40.1627,16400.0
2006-06-16 16:00:00,50.01,50.01,49.98,49.98,5900.0,40.1547,40.1547,40.1306,40.1306,5900.0
2006-06-16 16:10:00,49.98,49.98,49.98,49.98,0.0,40.1306,40.1306,40.1306,40.1306,0.0
2006-06-19 09:30:00,50.2,50.21,50.15,50.15,42300.0,40.3072,40.3152,40.2671,40.2671,42300.0
2006-06-19 09:40:00,50.12,50.12,50.05,50.07,4400.0,40.243,40.243,40.1868,40.2028,4400.0
2006-06-19 09:50:00,50.11,50.11,49.98,50.04,3900.0,40.235,40.235,40.1306,40.1788,3900.0
2006-06-19 10:00:00,49.98,50.04,49.98,50.04,4200.0,40.1306,40.1788,40.1306,40.1788,4200.0
2006-06-19 10:10:00,50.01,50.01,49.9,49.92,16000.0,40.1547,40.1547,40.0663,40.0824,16000.0
2006-06-19 10:20:00,49.88,49.9,49.79,49.81,9400.0,40.0503,40.0663,39.978,39.9941,9400.0
2006-06-19 10:30:00,49.84,49.9,49.75,49.81,9200.0,40.0182,40.0663,39.9459,39.9941,9200.0
2006-06-19 10:40:00,49.82,49.84,49.82,49.84,1900.0,40.0021,40.0182,40.0021,40.0182,1900.0
2006-06-19 10:50:00,49.82,49.94,49.82,49.94,11800.0,40.0021,40.0985,40.0021,40.0985,11800.0
2006-06-19 11:00:00,49.88,49.94,49.85,49.89,8800.0,40.0503,40.0985,40.0262,40.0583,8800.0
2006-06-19 11:10:00,49.92,49.94,49.91,49.91,1200.0,40.0824,40.0985,40.0744,40.0744,1200.0
2006-06-19 11:20:00,49.95,49.95,49.83,49.88,1500.0,40.1065,40.1065,40.0101,40.0503,1500.0
2006-06-19 11:30:00,49.82,49.86,49.82,49.82,4500.0,40.0021,40.0342,40.0021,40.0021,4500.0
2006-06-19 11:40:00,49.83,49.93,49.83,49.93,5100.0,40.0101,40.0904,40.0101,40.0904,5100.0
2006-06-19 11:50:00,49.9,49.92,49.82,49.9,6800.0,40.0663,40.0824,40.0021,40.0663,6800.0
2006-06-19 12:00:00,49.88,49.93,49.88,49.89,3600.0,40.0503,40.0904,40.0503,40.0583,3600.0
2006-06-19 12:10:00,49.88,49.92,49.85,49.9,6500.0,40.0503,40.0824,40.0262,40.0663,6500.0
2006-06-19 12:20:00,49.9,49.91,49.85,49.9,11100.0,40.0663,40.0744,40.0262,40.0663,11100.0
2006-06-19 12:30:00,49.89,49.91,49.86,49.89,11800.0,40.0583,40.0744,40.0342,40.0583,11800.0
2006-06-19 12:40:00,49.89,49.92,49.89,49.91,12900.0,40.0583,40.0824,40.0583,40.0744,12900.0
2006-06-19 12:50:00,49.91,49.91,49.85,49.85,5900.0,40.0744,40.0744,40.0262,40.0262,5900.0
2006-06-19 13:00:00,49.83,49.85,49.75,49.78,108200.0,40.0101,40.0262,39.9459,39.97,108200.0
2006-06-19 13:10:00,49.75,49.75,49.67,49.68,11300.0,39.9459,39.9459,39.8817,39.8897,11300.0
2006-06-19 13:20:00,49.69,49.69,49.6,49.62,16800.0,39.8977,39.8977,39.8255,39.8415,16800.0
2006-06-19 13:30:00,49.66,49.67,49.57,49.57,8800.0,39.8736,39.8817,39.8014,39.8014,8800.0
2006-06-19 13:40:00,49.55,49.66,49.51,49.62,16600.0,39.7853,39.8736,39.7532,39.8415,16600.0
2006-06-19 13:50:00,49.63,49.63,49.57,49.57,5800.0,39.8495,39.8495,39.8014,39.8014,5800.0
2006-06-19 14:00:00,49.59,49.59,49.55,49.56,6100.0,39.8174,39.8174,39.7853,39.7933,6100.0
2006-06-19 14:10:00,49.61,49.68,49.6,49.68,20500.0,39.8335,39.8897,39.8255,39.8897,20500.0
2006-06-19 14:20:00,49.61,49.61,49.53,49.56,5300.0,39.8335,39.8335,39.7693,39.7933,5300.0
2006-06-19 14:30:00,49.59,49.62,49.57,49.57,6500.0,39.8174,39.8415,39.8014,39.8014,6500.0
2006-06-19 14:40:00,49.57,49.59,49.49,49.52,8600.0,39.8014,39.8174,39.7371,39.7612,8600.0
2006-06-19 14:50:00,49.48,49.55,49.44,49.44,101900.0,39.7291,39.7853,39.697,39.697,101900.0
2006-06-19 15:00:00,49.47,49.56,49.47,49.52,25100.0,39.7211,39.7933,39.7211,39.7612,25100.0
2006-06-19 15:10:00,49.52,49.63,49.52,49.63,25800.0,39.7612,39.8495,39.7612,39.8495,25800.0
2006-06-19 15:20:00,49.63,49.72,49.6,49.72,34000.0,39.8495,39.9218,39.8255,39.9218,34000.0
2006-06-19 15:30:00,49.72,49.75,49.68,49.69,11500.0,39.9218,39.9459,39.8897,39.8977,11500.0
2006-06-19 15:40:00,49.64,49.67,49.54,49.56,7900.0,39.8576,39.8817,39.7773,39.7933,7900.0
2006-06-19 15:50:00,49.61,49.65,49.56,49.59,17100.0,39.8335,39.8656,39.7933,39.8174,17100.0
2006-06-19 16:00:00,49.55,49.56,49.53,49.53,100700.0,39.7853,39.7933,39.7693,39.7693,100700.0
2006-06-19 16:10:00,49.53,49.53,49.53,49.53,0.0,39.7693,39.7693,39.7693,39.7693,0.0
2006-06-20 09:30:00,49.54,49.65,49.54,49.64,23600.0,39.7773,39.8656,39.7773,39.8576,23600.0
2006-06-20 09:40:00,49.68,49.68,49.5,49.5,27400.0,39.8897,39.8897,39.7452,39.7452,27400.0
2006-06-20 09:50:00,49.51,49.59,49.47,49.47,7400.0,39.7532,39.8174,39.7211,39.7211,7400.0
2006-06-20 10:00:00,49.53,49.55,49.48,49.53,4900.0,39.7693,39.7853,39.7291,39.7693,4900.0
2006-06-20 10:10:00,49.51,49.61,49.47,49.55,44800.0,39.7532,39.8335,39.7211,39.7853,44800.0
2006-06-20 10:20:00,49.53,49.55,49.47,49.52,27200.0,39.7693,39.7853,39.7211,39.7612,27200.0
2006-06-20 10:30:00,49.58,49.64,49.56,49.63,17900.0,39.8094,39.8576,39.7933,39.8495,17900.0
2006-06-20 10:40:00,49.6,49.64,49.55,49.57,3800.0,39.8255,39.8576,39.7853,39.8014,3800.0
2006-06-20 10:50:00,49.58,49.62,49.57,49.61,3300.0,39.8094,39.8415,39.8014,39.8335,3300.0
2006-06-20 11:00:00,49.57,49.73,49.57,49.71,8000.0,39.8014,39.9298,39.8014,39.9138,8000.0
2006-06-20 11:10:00,49.7,49.7,49.66,49.69,6300.0,39.9058,39.9058,39.8736,39.8977,6300.0
2006-06-20 11:20:00,49.69,49.82,49.68,49.82,9300.0,39.8977,40.0021,39.8897,40.0021,9300.0
2006-06-20 11:30:00,49.82,49.88,49.78,49.88,12500.0,40.0021,40.0503,39.97,40.0503,12500.0
2006-06-20 11:40:00,49.88,49.9,49.79,49.83,2500.0,40.0503,40.0663,39.978,40.0101,2500.0
2006-06-20 11:50:00,49.8,49.84,49.77,49.84,7200.0,39.986,40.0182,39.962,40.0182,7200.0
2006-06-20 12:00:00,49.86,49.86,49.78,49.78,18200.0,40.0342,40.0342,39.97,39.97,18200.0
2006-06-20 12:10:00,49.79,49.8,49.75,49.79,13000.0,39.978,39.986,39.9459,39.978,13000.0
2006-06-20 12:20:00,49.77,49.81,49.76,49.76,3000.0,39.962,39.9941,39.9539,39.9539,3000.0
2006-06-20 12:30:00,49.75,49.75,49.71,49.73,2400.0,39.9459,39.9459,39.9138,39.9298,2400.0
2006-06-20 12:40:00,49.71,49.72,49.68,49.72,19500.0,39.9138,39.9218,39.8897,39.9218,19500.0
2006-06-20 12:50:00,49.73,49.73,49.65,49.69,1200.0,39.9298,39.9298,39.8656,39.8977,1200.0
2006-06-20 13:00:00,49.66,49.68,49.66,49.66,1600.0,39.8736,39.8897,39.8736,39.8736,1600.0
2006-06-20 13:10:00,49.71,49.73,49.68,49.71,5900.0,39.9138,39.9298,39.8897,39.9138,5900.0
2006-06-20 13:20:00,49.68,49.7,49.65,49.69,4300.0,39.8897,39.9058,39.8656,39.8977,4300.0
2006-06-20 13:30:00,49.63,49.66,49.59,49.59,12300.0,39.8495,39.8736,39.8174,39.8174,12300.0
2006-06-20 13:40:00,49.64,49.73,49.64,49.67,18900.0,39.8576,39.9298,39.8576,39.8817,18900.0
2006-06-20 13:50:00,49.66,49.69,49.64,49.65,8100.0,39.8736,39.8977,39.8576,39.8656,8100.0
2006-06-20 14:00:00,49.65,49.65,49.59,49.6,19900.0,39.8656,39.8656,39.8174,39.8255,19900.0
2006-06-20 14:10:00,49.61,49.65,49.57,49.59,7200.0,39.8335,39.8656,39.8014,39.8174,7200.0
2006-06-20 14:20:00,49.59,49.59,49.51,49.56,3100.0,39.8174,39.8174,39.7532,39.7933,3100.0
2006-06-20 14:30:00,49.56,49.63,49.56,49.61,3100.0,39.7933,39.8495,39.7933,39.8335,3100.0
2006-06-20 14:40:00,49.64,49.64,49.58,49.6,4400.0,39.8576,39.8576,39.8094,39.8255,4400.0
2006-06-20 14:50:00,49.61,49.69,49.61,49.65,119300.0,39.8335,39.8977,39.8335,39.8656,119300.0
2006-06-20 15:00:00,49.63,49.66,49.56,49.56,5400.0,39.8495,39.8736,39.7933,39.7933,5400.0
2006-06-20 15:10:00,49.59,49.65,49.59,49.63,6200.0,39.8174,39.8656,39.8174,39.8495,6200.0
2006-06-20 15:20:00,49.66,49.68,49.6,49.68,9100.0,39.8736,39.8897,39.8255,39.8897,9100.0
2006-06-20 15:30:00,49.63,49.63,49.51,49.53,20300.0,39.8495,39.8495,39.7532,39.7693,20300.0
2006-06-20 15:40:00,49.57,49.57,49.5,49.56,3700.0,39.8014,39.8014,39.7452,39.7933,3700.0
2006-06-20 15:50:00,49.51,49.57,49.49,49.57,18100.0,39.7532,39.8014,39.7371,39.8014,18100.0
2006-06-20 16:00:00,49.53,49.6,49.53,49.6,2900.0,39.7693,39.8255,39.7693,39.8255,2900.0
2006-06-20 16:10:00,49.6,49.6,49.6,49.6,0.0,39.8255,39.8255,39.8255,39.8255,0.0
2006-06-21 09:30:00,49.6,49.79,49.6,49.79,10200.0,39.8255,39.978,39.8255,39.978,10200.0
2006-06-21 09:40:00,49.79,49.85,49.74,49.85,12400.0,39.978,40.0262,39.9379,40.0262,12400.0
2006-06-21 09:50:00,49.87,49.89,49.82,49.82,12300.0,40.0423,40.0583,40.0021,40.0021,12300.0
2006-06-21 10:00:00,49.85,49.96,49.82,49.95,9200.0,40.0262,40.1145,40.0021,40.1065,9200.0
2006-06-21 10:10:00,49.94,49.98,49.92,49.94,20300.0,40.0985,40.1306,40.0824,40.0985,20300.0
2006-06-21 10:20:00,49.89,49.93,49.87,49.9,8700.0,40.0583,40.0904,40.0423,40.0663,8700.0
2006-06-21 10:30:00,49.93,50.03,49.93,49.96,20900.0,40.0904,40.1707,40.0904,40.1145,20900.0
2006-06-21 10:40:00,49.98,49.98,49.9,49.94,61000.0,40.1306,40.1306,40.0663,40.0985,61000.0
2006-06-21 10:50:00,49.92,49.95,49.91,49.95,24900.0,40.0824,40.1065,40.0744,40.1065,24900.0
2006-06-21 11:00:00,49.96,50.05,49.95,49.99,10300.0,40.1145,40.1868,40.1065,40.1386,10300.0
2006-06-21 11:10:00,50.02,50.03,49.99,50.03,5500.0,40.1627,40.1707,40.1386,40.1707,5500.0
2006-06-21 11:20:00,50.03,50.13,50.0,50.13,28300.0,40.1707,40.251,40.1466,40.251,28300.0
2006-06-21 11:30:00,50.13,50.17,50.1,50.13,15800.0,40.251,40.2831,40.2269,40.251,15800.0
2006-06-21 11:40:00,50.16,50.23,50.14,50.21,12500.0,40.2751,40.3313,40.259,40.3152,12500.0
2006-06-21 11:50:00,50.18,50.19,50.14,50.15,6200.0,40.2912,40.2992,40.259,40.2671,6200.0
2006-06-21 12:00:00,50.14,50.25,50.14,50.24,16700.0,40.259,40.3474,40.259,40.3393,16700.0
2006-06-21 12:10:00,50.24,50.29,50.2,50.28,12500.0,40.3393,40.3795,40.3072,40.3715,12500.0
2006-06-21 12:20:00,50.27,50.29,50.2,50.24,6100.0,40.3634,40.3795,40.3072,40.3393,6100.0
2006-06-21 12:30:00,50.21,50.24,50.19,50.24,15700.0,40.3152,40.3393,40.2992,40.3393,15700.0
2006-06-21 12:40:00,50.2,50.2,50.19,50.19,900.0,40.3072,40.3072,40.2992,40.2992,900.0
2006-06-21 12:50:00,50.22,50.22,50.17,50.19,5400.0,40.3233,40.3233,40.2831,40.2992,5400.0
2006-06-21 13:00:00,50.23,50.23,50.2,50.2,1300.0,40.3313,40.3313,40.3072,40.3072,1300.0
2006-06-21 13:10:00,50.21,50.21,50.19,50.21,1900.0,40.3152,40.3152,40.2992,40.3152,1900.0
2006-06-21 13:20:00,50.21,50.21,50.15,50.16,12400.0,40.3152,40.3152,40.2671,40.2751,12400.0
2006-06-21 13:30:00,50.2,50.26,50.17,50.26,65100.0,40.3072,40.3554,40.2831,40.3554,65100.0
2006-06-21 13:40:00,50.26,50.26,50.21,50.22,65200.0,40.3554,40.3554,40.3152,40.3233,65200.0
2006-06-21 13:50:00,50.23,50.32,50.23,50.31,9900.0,40.3313,40.4036,40.3313,40.3955,9900.0
2006-06-21 14:00:00,50.3,50.34,50.28,50.33,13300.0,40.3875,40.4196,40.3715,40.4116,13300.0
2006-06-21 14:10:00,50.29,50.31,50.29,50.31,9100.0,40.3795,40.3955,40.3795,40.3955,9100.0
2006-06-21 14:20:00,50.33,50.35,50.3,50.3,5500.0,40.4116,40.4277,40.3875,40.3875,5500.0
2006-06-21 14:30:00,50.29,50.32,50.29,50.3,5700.0,40.3795,40.4036,40.3795,40.3875,5700.0
2006-06-21 14:40:00,50.32,50.33,50.27,50.27,2600.0,40.4036,40.4116,40.3634,40.3634,2600.0
2006-06-21 14:50:00,50.23,50.31,50.23,50.29,14800.0,40.3313,40.3955,40.3313,40.3795,14800.0
2006-06-21 15:00:00,50.32,50.32,50.22,50.27,42300.0,40.4036,40.4036,40.3233,40.3634,42300.0
2006-06-21 15:10:00,50.26,50.28,50.24,50.26,6700.0,40.3554,40.3715,40.3393,40.3554,6700.0
2006-06-21 15:20:00,50.27,50.3,50.25,50.25,15400.0,40.3634,40.3875,40.3474,40.3474,15400.0
2006-06-21 15:30:00,50.22,50.23,50.15,50.19,197000.0,40.3233,40.3313,40.2671,40.2992,197000.0
2006-06-21 15:40:00,50.22,50.23,50.11,50.14,113000.0,40.3233,40.3313,40.235,40.259,113000.0
2006-06-21 15:50:00,50.15,50.17,50.1,50.15,62900.0,40.2671,40.2831,40.2269,40.2671,62900.0
2006-06-21 16:00:00,50.06,50.14,50.06,50.14,14600.0,40.1948,40.259,40.1948,40.259,14600.0
2006-06-21 16:10:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-22 09:30:00,49.88,49.93,49.82,49.91,34300.0,40.158,40.1982,40.1097,40.1821,34300.0
2006-06-22 09:40:00,49.92,49.96,49.86,49.86,11000.0,40.1902,40.2224,40.1419,40.1419,11000.0
2006-06-22 09:50:00,49.86,49.87,49.82,49.84,24800.0,40.1419,40.1499,40.1097,40.1258,24800.0
2006-06-22 10:00:00,49.87,49.87,49.74,49.79,22600.0,40.1499,40.1499,40.0452,40.0855,22600.0
2006-06-22 10:10:00,49.79,49.79,49.7,49.72,2300.0,40.0855,40.0855,40.013,40.0291,2300.0
2006-06-22 10:20:00,49.69,49.7,49.62,49.63,36300.0,40.005,40.013,39.9486,39.9567,36300.0
2006-06-22 10:30:00,49.62,49.67,49.61,49.67,5600.0,39.9486,39.9889,39.9406,39.9889,5600.0
2006-06-22 10:40:00,49.69,49.72,49.68,49.72,2900.0,40.005,40.0291,39.9969,40.0291,2900.0
2006-06-22 10:50:00,49.7,49.72,49.68,49.7,3000.0,40.013,40.0291,39.9969,40.013,3000.0
2006-06-22 11:00:00,49.71,49.71,49.66,49.69,6800.0,40.0211,40.0211,39.9808,40.005,6800.0
2006-06-22 11:10:00,49.7,49.73,49.64,49.71,10600.0,40.013,40.0372,39.9647,40.0211,10600.0
2006-06-22 11:20:00,49.74,49.76,49.71,49.75,1000.0,40.0452,40.0613,40.0211,40.0533,1000.0
2006-06-22 11:30:00,49.74,49.76,49.72,49.76,13500.0,40.0452,40.0613,40.0291,40.0613,13500.0
2006-06-22 11:40:00,49.76,49.78,49.72,49.72,7100.0,40.0613,40.0774,40.0291,40.0291,7100.0
2006-06-22 11:50:00,49.74,49.76,49.7,49.7,15900.0,40.0452,40.0613,40.013,40.013,15900.0
2006-06-22 12:00:00,49.73,49.77,49.72,49.75,5200.0,40.0372,40.0694,40.0291,40.0533,5200.0
2006-06-22 12:10:00,49.75,49.76,49.75,49.75,1500.0,40.0533,40.0613,40.0533,40.0533,1500.0
2006-06-22 12:20:00,49.74,49.74,49.63,49.65,12500.0,40.0452,40.0452,39.9567,39.9728,12500.0
2006-06-22 12:30:00,49.65,49.65,49.59,49.64,9600.0,39.9728,39.9728,39.9245,39.9647,9600.0
2006-06-22 12:40:00,49.63,49.64,49.56,49.56,4700.0,39.9567,39.9647,39.9003,39.9003,4700.0
2006-06-22 12:50:00,49.57,49.61,49.56,49.61,5600.0,39.9084,39.9406,39.9003,39.9406,5600.0
2006-06-22 13:00:00,49.63,49.65,49.6,49.65,5700.0,39.9567,39.9728,39.9325,39.9728,5700.0
2006-06-22 13:10:00,49.65,49.65,49.58,49.58,16400.0,39.9728,39.9728,39.9164,39.9164,16400.0
2006-06-22 13:20:00,49.61,49.63,49.59,49.61,9700.0,39.9406,39.9567,39.9245,39.9406,9700.0
2006-06-22 13:30:00,49.59,49.6,49.55,49.57,6400.0,39.9245,39.9325,39.8923,39.9084,6400.0
2006-06-22 13:40:00,49.56,49.59,49.47,49.5,17800.0,39.9003,39.9245,39.8279,39.852,17800.0
2006-06-22 13:50:00,49.49,49.6,49.48,49.59,7900.0,39.844,39.9325,39.8359,39.9245,7900.0
2006-06-22 14:00:00,49.57,49.61,49.52,49.52,5100.0,39.9084,39.9406,39.8681,39.8681,5100.0
2006-06-22 14:10:00,49.49,49.56,49.49,49.52,2300.0,39.844,39.9003,39.844,39.8681,2300.0
2006-06-22 14:20:00,49.52,49.57,49.49,49.54,2300.0,39.8681,39.9084,39.844,39.8842,2300.0
2006-06-22 14:30:00,49.56,49.56,49.51,49.55,22600.0,39.9003,39.9003,39.8601,39.8923,22600.0
2006-06-22 14:40:00,49.57,49.59,49.49,49.59,4400.0,39.9084,39.9245,39.844,39.9245,4400.0
2006-06-22 14:50:00,49.58,49.65,49.55,49.62,13600.0,39.9164,39.9728,39.8923,39.9486,13600.0
2006-06-22 15:00:00,49.62,49.62,49.55,49.57,15200.0,39.9486,39.9486,39.8923,39.9084,15200.0
2006-06-22 15:10:00,49.57,49.66,49.57,49.6,43200.0,39.9084,39.9808,39.9084,39.9325,43200.0
2006-06-22 15:20:00,49.61,49.69,49.61,49.66,9300.0,39.9406,40.005,39.9406,39.9808,9300.0
2006-06-22 15:30:00,49.69,49.71,49.66,49.67,9900.0,40.005,40.0211,39.9808,39.9889,9900.0
2006-06-22 15:40:00,49.67,49.68,49.59,49.68,3800.0,39.9889,39.9969,39.9245,39.9969,3800.0
2006-06-22 15:50:00,49.67,49.69,49.63,49.67,21800.0,39.9889,40.005,39.9567,39.9889,21800.0
2006-06-22 16:00:00,49.62,49.62,49.62,49.62,19900.0,39.9486,39.9486,39.9486,39.9486,19900.0
2006-06-22 16:10:00,49.62,49.62,49.62,49.62,0.0,39.9486,39.9486,39.9486,39.9486,0.0
2006-06-23 09:30:00,49.46,49.48,49.46,49.47,8100.0,39.8198,39.8359,39.8198,39.8279,8100.0
2006-06-23 09:40:00,49.49,49.57,49.47,49.55,2600.0,39.844,39.9084,39.8279,39.8923,2600.0
2006-06-23 09:50:00,49.54,49.62,49.52,49.62,7500.0,39.8842,39.9486,39.8681,39.9486,7500.0
2006-06-23 10:00:00,49.57,49.64,49.56,49.58,12700.0,39.9084,39.9647,39.9003,39.9164,12700.0
2006-06-23 10:10:00,49.58,49.7,49.57,49.7,6200.0,39.9164,40.013,39.9084,40.013,6200.0
2006-06-23 10:20:00,49.72,49.75,49.67,49.67,25300.0,40.0291,40.0533,39.9889,39.9889,25300.0
2006-06-23 10:30:00,49.69,49.74,49.68,49.68,13500.0,40.005,40.0452,39.9969,39.9969,13500.0
2006-06-23 10:40:00,49.68,49.69,49.64,49.69,187800.0,39.9969,40.005,39.9647,40.005,187800.0
2006-06-23 10:50:00,49.65,49.73,49.65,49.73,6500.0,39.9728,40.0372,39.9728,40.0372,6500.0
2006-06-23 11:00:00,49.75,49.76,49.64,49.69,10700.0,40.0533,40.0613,39.9647,40.005,10700.0
2006-06-23 11:10:00,49.68,49.68,49.61,49.63,11000.0,39.9969,39.9969,39.9406,39.9567,11000.0
2006-06-23 11:20:00,49.72,49.73,49.66,49.71,3700.0,40.0291,40.0372,39.9808,40.0211,3700.0
2006-06-23 11:30:00,49.66,49.68,49.61,49.62,9800.0,39.9808,39.9969,39.9406,39.9486,9800.0
2006-06-23 11:40:00,49.63,49.66,49.6,49.64,3600.0,39.9567,39.9808,39.9325,39.9647,3600.0
2006-06-23 11:50:00,49.61,49.69,49.61,49.62,2300.0,39.9406,40.005,39.9406,39.9486,2300.0
2006-06-23 12:00:00,49.66,49.71,49.66,49.71,15900.0,39.9808,40.0211,39.9808,40.0211,15900.0
2006-06-23 12:10:00,49.71,49.83,49.71,49.83,12900.0,40.0211,40.1177,40.0211,40.1177,12900.0
2006-06-23 12:20:00,49.8,50.0,49.8,49.97,2600.0,40.0936,40.2546,40.0936,40.2304,2600.0
2006-06-23 12:30:00,49.91,49.98,49.91,49.98,2200.0,40.1821,40.2385,40.1821,40.2385,2200.0
2006-06-23 12:40:00,49.98,49.98,49.88,49.91,6400.0,40.2385,40.2385,40.158,40.1821,6400.0
2006-06-23 12:50:00,49.91,49.92,49.91,49.92,600.0,40.1821,40.1902,40.1821,40.1902,600.0
2006-06-23 13:00:00,49.87,49.89,49.87,49.88,3600.0,40.1499,40.166,40.1499,40.158,3600.0
2006-06-23 13:10:00,49.91,49.91,49.85,49.85,3400.0,40.1821,40.1821,40.1338,40.1338,3400.0
2006-06-23 13:20:00,49.85,49.85,49.85,49.85,0.0,40.1338,40.1338,40.1338,40.1338,0.0
2006-06-23 13:30:00,49.89,49.9,49.87,49.87,6900.0,40.166,40.1741,40.1499,40.1499,6900.0
2006-06-23 13:40:00,49.87,49.97,49.87,49.96,12800.0,40.1499,40.2304,40.1499,40.2224,12800.0
2006-06-23 13:50:00,49.89,49.91,49.86,49.86,5200.0,40.166,40.1821,40.1419,40.1419,5200.0
2006-06-23 14:00:00,49.87,49.89,49.76,49.82,5700.0,40.1499,40.166,40.0613,40.1097,5700.0
2006-06-23 14:10:00,49.82,49.83,49.8,49.83,4200.0,40.1097,40.1177,40.0936,40.1177,4200.0
2006-06-23 14:20:00,49.81,49.82,49.79,49.8,13700.0,40.1016,40.1097,40.0855,40.0936,13700.0
2006-06-23 14:30:00,49.82,49.84,49.81,49.81,2400.0,40.1097,40.1258,40.1016,40.1016,2400.0
2006-06-23 14:40:00,49.81,49.81,49.73,49.75,4200.0,40.1016,40.1016,40.0372,40.0533,4200.0
2006-06-23 14:50:00,49.72,49.76,49.68,49.7,12000.0,40.0291,40.0613,39.9969,40.013,12000.0
2006-06-23 15:00:00,49.68,49.71,49.68,49.71,1600.0,39.9969,40.0211,39.9969,40.0211,1600.0
2006-06-23 15:10:00,49.68,49.68,49.62,49.64,4700.0,39.9969,39.9969,39.9486,39.9647,4700.0
2006-06-23 15:20:00,49.65,49.71,49.63,49.67,5300.0,39.9728,40.0211,39.9567,39.9889,5300.0
2006-06-23 15:30:00,49.69,49.77,49.67,49.75,11300.0,40.005,40.0694,39.9889,40.0533,11300.0
2006-06-23 15:40:00,49.73,49.74,49.67,49.74,35600.0,40.0372,40.0452,39.9889,40.0452,35600.0
2006-06-23 15:50:00,49.74,49.74,49.65,49.65,10900.0,40.0452,40.0452,39.9728,39.9728,10900.0
2006-06-23 16:00:00,49.69,49.69,49.68,49.68,7300.0,40.005,40.005,39.9969,39.9969,7300.0
2006-06-23 16:10:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-06-26 09:30:00,49.66,49.67,49.6,49.67,13900.0,39.9808,39.9889,39.9325,39.9889,13900.0
2006-06-26 09:40:00,49.66,49.76,49.6,49.62,65100.0,39.9808,40.0613,39.9325,39.9486,65100.0
2006-06-26 09:50:00,49.62,49.63,49.61,49.61,18800.0,39.9486,39.9567,39.9406,39.9406,18800.0
2006-06-26 10:00:00,49.62,49.66,49.62,49.66,1800.0,39.9486,39.9808,39.9486,39.9808,1800.0
2006-06-26 10:10:00,49.73,49.73,49.66,49.7,5300.0,40.0372,40.0372,39.9808,40.013,5300.0
2006-06-26 10:20:00,49.67,49.76,49.67,49.71,4300.0,39.9889,40.0613,39.9889,40.0211,4300.0
2006-06-26 10:30:00,49.76,49.76,49.67,49.71,4400.0,40.0613,40.0613,39.9889,40.0211,4400.0
2006-06-26 10:40:00,49.68,49.72,49.67,49.67,5500.0,39.9969,40.0291,39.9889,39.9889,5500.0
2006-06-26 10:50:00,49.64,49.7,49.62,49.62,20400.0,39.9647,40.013,39.9486,39.9486,20400.0
2006-06-26 11:00:00,49.66,49.68,49.64,49.68,10400.0,39.9808,39.9969,39.9647,39.9969,10400.0
2006-06-26 11:10:00,49.68,49.7,49.61,49.67,16100.0,39.9969,40.013,39.9406,39.9889,16100.0
2006-06-26 11:20:00,49.66,49.68,49.64,49.64,5700.0,39.9808,39.9969,39.9647,39.9647,5700.0
2006-06-26 11:30:00,49.64,49.65,49.59,49.65,2800.0,39.9647,39.9728,39.9245,39.9728,2800.0
2006-06-26 11:40:00,49.65,49.65,49.6,49.6,128800.0,39.9728,39.9728,39.9325,39.9325,128800.0
2006-06-26 11:50:00,49.62,49.63,49.52,49.55,87000.0,39.9486,39.9567,39.8681,39.8923,87000.0
2006-06-26 12:00:00,49.56,49.58,49.55,49.56,5300.0,39.9003,39.9164,39.8923,39.9003,5300.0
2006-06-26 12:10:00,49.56,49.56,49.52,49.52,8500.0,39.9003,39.9003,39.8681,39.8681,8500.0
2006-06-26 12:20:00,49.52,49.57,49.5,49.56,3200.0,39.8681,39.9084,39.852,39.9003,3200.0
2006-06-26 12:30:00,49.53,49.58,49.53,49.57,4000.0,39.8762,39.9164,39.8762,39.9084,4000.0
2006-06-26 12:40:00,49.6,49.61,49.57,49.6,11800.0,39.9325,39.9406,39.9084,39.9325,11800.0
2006-06-26 12:50:00,49.63,49.65,49.62,49.65,6100.0,39.9567,39.9728,39.9486,39.9728,6100.0
2006-06-26 13:00:00,49.69,49.72,49.67,49.67,9000.0,40.005,40.0291,39.9889,39.9889,9000.0
2006-06-26 13:10:00,49.66,49.68,49.6,49.6,11200.0,39.9808,39.9969,39.9325,39.9325,11200.0
2006-06-26 13:20:00,49.63,49.63,49.61,49.63,2900.0,39.9567,39.9567,39.9406,39.9567,2900.0
2006-06-26 13:30:00,49.58,49.64,49.58,49.64,3900.0,39.9164,39.9647,39.9164,39.9647,3900.0
2006-06-26 13:40:00,49.6,49.64,49.59,49.61,20500.0,39.9325,39.9647,39.9245,39.9406,20500.0
2006-06-26 13:50:00,49.57,49.61,49.57,49.61,11100.0,39.9084,39.9406,39.9084,39.9406,11100.0
2006-06-26 14:00:00,49.67,49.67,49.62,49.63,4800.0,39.9889,39.9889,39.9486,39.9567,4800.0
2006-06-26 14:10:00,49.63,49.65,49.59,49.62,10100.0,39.9567,39.9728,39.9245,39.9486,10100.0
2006-06-26 14:20:00,49.6,49.62,49.6,49.62,1400.0,39.9325,39.9486,39.9325,39.9486,1400.0
2006-06-26 14:30:00,49.58,49.65,49.57,49.61,106400.0,39.9164,39.9728,39.9084,39.9406,106400.0
2006-06-26 14:40:00,49.61,49.72,49.61,49.69,59000.0,39.9406,40.0291,39.9406,40.005,59000.0
2006-06-26 14:50:00,49.7,49.73,49.63,49.67,17700.0,40.013,40.0372,39.9567,39.9889,17700.0
2006-06-26 15:00:00,49.67,49.67,49.62,49.64,15700.0,39.9889,39.9889,39.9486,39.9647,15700.0
2006-06-26 15:10:00,49.64,49.68,49.6,49.65,42500.0,39.9647,39.9969,39.9325,39.9728,42500.0
2006-06-26 15:20:00,49.65,49.71,49.64,49.71,16100.0,39.9728,40.0211,39.9647,40.0211,16100.0
2006-06-26 15:30:00,49.7,49.74,49.7,49.74,15900.0,40.013,40.0452,40.013,40.0452,15900.0
2006-06-26 15:40:00,49.77,49.77,49.71,49.71,9200.0,40.0694,40.0694,40.0211,40.0211,9200.0
2006-06-26 15:50:00,49.72,49.77,49.7,49.74,14300.0,40.0291,40.0694,40.013,40.0452,14300.0
2006-06-26 16:00:00,49.78,49.78,49.78,49.78,1200.0,40.0774,40.0774,40.0774,40.0774,1200.0
2006-06-26 16:10:00,49.78,49.78,49.78,49.78,0.0,40.0774,40.0774,40.0774,40.0774,0.0
2006-06-27 09:30:00,49.78,49.81,49.71,49.81,58900.0,40.0774,40.1016,40.0211,40.1016,58900.0
2006-06-27 09:40:00,49.8,49.8,49.75,49.75,13300.0,40.0936,40.0936,40.0533,40.0533,13300.0
2006-06-27 09:50:00,49.73,49.8,49.71,49.8,59800.0,40.0372,40.0936,40.0211,40.0936,59800.0
2006-06-27 10:00:00,49.76,49.78,49.67,49.7,219500.0,40.0613,40.0774,39.9889,40.013,219500.0
2006-06-27 10:10:00,49.7,49.74,49.62,49.63,109900.0,40.013,40.0452,39.9486,39.9567,109900.0
2006-06-27 10:20:00,49.63,49.68,49.62,49.64,57100.0,39.9567,39.9969,39.9486,39.9647,57100.0
2006-06-27 10:30:00,49.64,49.67,49.64,49.67,8300.0,39.9647,39.9889,39.9647,39.9889,8300.0
2006-06-27 10:40:00,49.67,49.68,49.6,49.6,14400.0,39.9889,39.9969,39.9325,39.9325,14400.0
2006-06-27 10:50:00,49.6,49.65,49.57,49.59,109300.0,39.9325,39.9728,39.9084,39.9245,109300.0
2006-06-27 11:00:00,49.6,49.6,49.48,49.5,27700.0,39.9325,39.9325,39.8359,39.852,27700.0
2006-06-27 11:10:00,49.5,49.5,49.39,49.43,167900.0,39.852,39.852,39.7635,39.7957,167900.0
2006-06-27 11:20:00,49.44,49.45,49.37,49.37,3000.0,39.8037,39.8118,39.7474,39.7474,3000.0
2006-06-27 11:30:00,49.45,49.46,49.43,49.46,72600.0,39.8118,39.8198,39.7957,39.8198,72600.0
2006-06-27 11:40:00,49.46,49.46,49.41,49.44,13900.0,39.8198,39.8198,39.7796,39.8037,13900.0
2006-06-27 11:50:00,49.41,49.43,49.39,49.43,70100.0,39.7796,39.7957,39.7635,39.7957,70100.0
2006-06-27 12:00:00,49.43,49.43,49.35,49.36,50700.0,39.7957,39.7957,39.7313,39.7393,50700.0
2006-06-27 12:10:00,49.39,49.41,49.36,49.39,45300.0,39.7635,39.7796,39.7393,39.7635,45300.0
2006-06-27 12:20:00,49.37,49.39,49.35,49.36,6200.0,39.7474,39.7635,39.7313,39.7393,6200.0
2006-06-27 12:30:00,49.35,49.35,49.29,49.29,3700.0,39.7313,39.7313,39.683,39.683,3700.0
2006-06-27 12:40:00,49.26,49.33,49.26,49.32,76500.0,39.6588,39.7152,39.6588,39.7071,76500.0
2006-06-27 12:50:00,49.34,49.34,49.32,49.34,27500.0,39.7232,39.7232,39.7071,39.7232,27500.0
2006-06-27 13:00:00,49.3,49.35,49.28,49.35,7800.0,39.691,39.7313,39.6749,39.7313,7800.0
2006-06-27 13:10:00,49.36,49.36,49.32,49.34,21500.0,39.7393,39.7393,39.7071,39.7232,21500.0
2006-06-27 13:20:00,49.36,49.37,49.34,49.37,13800.0,39.7393,39.7474,39.7232,39.7474,13800.0
2006-06-27 13:30:00,49.36,49.39,49.36,49.38,12200.0,39.7393,39.7635,39.7393,39.7554,12200.0
2006-06-27 13:40:00,49.36,49.37,49.31,49.37,7300.0,39.7393,39.7474,39.6991,39.7474,7300.0
2006-06-27 13:50:00,49.37,49.38,49.34,49.37,160300.0,39.7474,39.7554,39.7232,39.7474,160300.0
2006-06-27 14:00:00,49.37,49.41,49.36,49.36,23500.0,39.7474,39.7796,39.7393,39.7393,23500.0
2006-06-27 14:10:00,49.35,49.37,49.32,49.33,3100.0,39.7313,39.7474,39.7071,39.7152,3100.0
2006-06-27 14:20:00,49.35,49.36,49.24,49.29,2200.0,39.7313,39.7393,39.6427,39.683,2200.0
2006-06-27 14:30:00,49.24,49.3,49.24,49.29,82200.0,39.6427,39.691,39.6427,39.683,82200.0
2006-06-27 14:40:00,49.28,49.28,49.22,49.22,60700.0,39.6749,39.6749,39.6266,39.6266,60700.0
2006-06-27 14:50:00,49.21,49.21,49.15,49.19,43300.0,39.6185,39.6185,39.5702,39.6024,43300.0
2006-06-27 15:00:00,49.19,49.28,49.19,49.25,75700.0,39.6024,39.6749,39.6024,39.6508,75700.0
2006-06-27 15:10:00,49.25,49.34,49.23,49.34,146000.0,39.6508,39.7232,39.6346,39.7232,146000.0
2006-06-27 15:20:00,49.34,49.35,49.26,49.27,82900.0,39.7232,39.7313,39.6588,39.6669,82900.0
2006-06-27 15:30:00,49.26,49.31,49.25,49.29,90200.0,39.6588,39.6991,39.6508,39.683,90200.0
2006-06-27 15:40:00,49.29,49.29,49.17,49.2,49800.0,39.683,39.683,39.5863,39.6105,49800.0
2006-06-27 15:50:00,49.21,49.21,49.12,49.15,109600.0,39.6185,39.6185,39.5461,39.5702,109600.0
2006-06-27 16:00:00,49.16,49.16,49.13,49.13,11400.0,39.5783,39.5783,39.5541,39.5541,11400.0
2006-06-27 16:10:00,49.13,49.13,49.13,49.13,8800.0,39.5541,39.5541,39.5541,39.5541,8800.0
2006-06-28 09:30:00,49.28,49.35,49.2,49.25,438200.0,39.6749,39.7313,39.6105,39.6508,438200.0
2006-06-28 09:40:00,49.24,49.28,49.17,49.19,113200.0,39.6427,39.6749,39.5863,39.6024,113200.0
2006-06-28 09:50:00,49.19,49.26,49.19,49.23,105300.0,39.6024,39.6588,39.6024,39.6346,105300.0
2006-06-28 10:00:00,49.28,49.28,49.21,49.21,700.0,39.6749,39.6749,39.6185,39.6185,700.0
2006-06-28 10:10:00,49.2,49.28,49.19,49.23,6600.0,39.6105,39.6749,39.6024,39.6346,6600.0
2006-06-28 10:20:00,49.23,49.25,49.18,49.18,14900.0,39.6346,39.6508,39.5944,39.5944,14900.0
2006-06-28 10:30:00,49.2,49.2,49.13,49.14,44000.0,39.6105,39.6105,39.5541,39.5622,44000.0
2006-06-28 10:40:00,49.19,49.19,49.08,49.14,7700.0,39.6024,39.6024,39.5139,39.5622,7700.0
2006-06-28 10:50:00,49.09,49.11,49.05,49.11,800.0,39.5219,39.538,39.4897,39.538,800.0
2006-06-28 11:00:00,49.11,49.14,49.08,49.14,30600.0,39.538,39.5622,39.5139,39.5622,30600.0
2006-06-28 11:10:00,49.13,49.13,49.05,49.06,25800.0,39.5541,39.5541,39.4897,39.4978,25800.0
2006-06-28 11:20:00,49.06,49.08,49.01,49.04,54900.0,39.4978,39.5139,39.4575,39.4817,54900.0
2006-06-28 11:30:00,49.04,49.04,49.01,49.01,19700.0,39.4817,39.4817,39.4575,39.4575,19700.0
2006-06-28 11:40:00,49.04,49.04,49.03,49.03,1500.0,39.4817,39.4817,39.4736,39.4736,1500.0
2006-06-28 11:50:00,49.02,49.09,49.01,49.06,7900.0,39.4656,39.5219,39.4575,39.4978,7900.0
2006-06-28 12:00:00,49.1,49.12,49.07,49.12,1800.0,39.53,39.5461,39.5058,39.5461,1800.0
2006-06-28 12:10:00,49.12,49.2,49.08,49.2,11400.0,39.5461,39.6105,39.5139,39.6105,11400.0
2006-06-28 12:20:00,49.18,49.22,49.16,49.2,8100.0,39.5944,39.6266,39.5783,39.6105,8100.0
2006-06-28 12:30:00,49.21,49.21,49.12,49.12,900.0,39.6185,39.6185,39.5461,39.5461,900.0
2006-06-28 12:40:00,49.12,49.16,49.1,49.1,11000.0,39.5461,39.5783,39.53,39.53,11000.0
2006-06-28 12:50:00,49.12,49.14,49.08,49.14,1600.0,39.5461,39.5622,39.5139,39.5622,1600.0
2006-06-28 13:00:00,49.12,49.12,49.1,49.1,1200.0,39.5461,39.5461,39.53,39.53,1200.0
2006-06-28 13:10:00,49.13,49.16,49.1,49.13,3900.0,39.5541,39.5783,39.53,39.5541,3900.0
2006-06-28 13:20:00,49.18,49.18,49.17,49.17,1200.0,39.5944,39.5944,39.5863,39.5863,1200.0
2006-06-28 13:30:00,49.11,49.11,49.11,49.11,1300.0,39.538,39.538,39.538,39.538,1300.0
2006-06-28 13:40:00,49.12,49.12,49.1,49.1,3500.0,39.5461,39.5461,39.53,39.53,3500.0
2006-06-28 13:50:00,49.09,49.16,49.09,49.16,3600.0,39.5219,39.5783,39.5219,39.5783,3600.0
2006-06-28 14:00:00,49.15,49.18,49.12,49.15,8500.0,39.5702,39.5944,39.5461,39.5702,8500.0
2006-06-28 14:10:00,49.15,49.18,49.13,49.18,3300.0,39.5702,39.5944,39.5541,39.5944,3300.0
2006-06-28 14:20:00,49.19,49.25,49.17,49.24,47700.0,39.6024,39.6508,39.5863,39.6427,47700.0
2006-06-28 14:30:00,49.24,49.34,49.24,49.34,53600.0,39.6427,39.7232,39.6427,39.7232,53600.0
2006-06-28 14:40:00,49.3,49.43,49.3,49.39,108500.0,39.691,39.7957,39.691,39.7635,108500.0
2006-06-28 14:50:00,49.41,49.41,49.31,49.31,8900.0,39.7796,39.7796,39.6991,39.6991,8900.0
2006-06-28 15:00:00,49.34,49.36,49.31,49.31,4900.0,39.7232,39.7393,39.6991,39.6991,4900.0
2006-06-28 15:10:00,49.32,49.37,49.28,49.28,9600.0,39.7071,39.7474,39.6749,39.6749,9600.0
2006-06-28 15:20:00,49.3,49.34,49.3,49.33,7700.0,39.691,39.7232,39.691,39.7152,7700.0
2006-06-28 15:30:00,49.32,49.36,49.32,49.34,4000.0,39.7071,39.7393,39.7071,39.7232,4000.0
2006-06-28 15:40:00,49.33,49.35,49.31,49.32,4700.0,39.7152,39.7313,39.6991,39.7071,4700.0
2006-06-28 15:50:00,49.32,49.4,49.32,49.4,3300.0,39.7071,39.7715,39.7071,39.7715,3300.0
2006-06-28 16:00:00,49.39,49.41,49.34,49.34,88900.0,39.7635,39.7796,39.7232,39.7232,88900.0
2006-06-28 16:10:00,49.38,49.38,49.35,49.35,6400.0,39.7554,39.7554,39.7313,39.7313,6400.0
2006-06-29 09:30:00,49.69,49.7,49.61,49.65,35300.0,40.005,40.013,39.9406,39.9728,35300.0
2006-06-29 09:40:00,49.65,49.72,49.65,49.71,16200.0,39.9728,40.0291,39.9728,40.0211,16200.0
2006-06-29 09:50:00,49.69,49.73,49.67,49.73,15100.0,40.005,40.0372,39.9889,40.0372,15100.0
2006-06-29 10:00:00,49.73,49.8,49.72,49.8,38800.0,40.0372,40.0936,40.0291,40.0936,38800.0
2006-06-29 10:10:00,49.77,49.77,49.72,49.76,1900.0,40.0694,40.0694,40.0291,40.0613,1900.0
2006-06-29 10:20:00,49.69,49.75,49.69,49.69,5200.0,40.005,40.0533,40.005,40.005,5200.0
2006-06-29 10:30:00,49.74,49.77,49.68,49.69,9400.0,40.0452,40.0694,39.9969,40.005,9400.0
2006-06-29 10:40:00,49.7,49.77,49.59,49.77,131500.0,40.013,40.0694,39.9245,40.0694,131500.0
2006-06-29 10:50:00,49.74,49.77,49.71,49.71,5500.0,40.0452,40.0694,40.0211,40.0211,5500.0
2006-06-29 11:00:00,49.74,49.84,49.74,49.81,9300.0,40.0452,40.1258,40.0452,40.1016,9300.0
2006-06-29 11:10:00,49.82,49.88,49.79,49.79,31300.0,40.1097,40.158,40.0855,40.0855,31300.0
2006-06-29 11:20:00,49.81,49.81,49.75,49.76,4400.0,40.1016,40.1016,40.0533,40.0613,4400.0
2006-06-29 11:30:00,49.76,49.78,49.71,49.73,44800.0,40.0613,40.0774,40.0211,40.0372,44800.0
2006-06-29 11:40:00,49.73,49.75,49.69,49.72,5600.0,40.0372,40.0533,40.005,40.0291,5600.0
2006-06-29 11:50:00,49.76,49.76,49.7,49.71,9000.0,40.0613,40.0613,40.013,40.0211,9000.0
2006-06-29 12:00:00,49.69,49.69,49.66,49.66,3300.0,40.005,40.005,39.9808,39.9808,3300.0
2006-06-29 12:10:00,49.66,49.75,49.66,49.74,25700.0,39.9808,40.0533,39.9808,40.0452,25700.0
2006-06-29 12:20:00,49.75,49.75,49.72,49.73,36500.0,40.0533,40.0533,40.0291,40.0372,36500.0
2006-06-29 12:30:00,49.71,49.71,49.67,49.67,1300.0,40.0211,40.0211,39.9889,39.9889,1300.0
2006-06-29 12:40:00,49.65,49.69,49.64,49.64,3500.0,39.9728,40.005,39.9647,39.9647,3500.0
2006-06-29 12:50:00,49.63,49.63,49.59,49.59,5600.0,39.9567,39.9567,39.9245,39.9245,5600.0
2006-06-29 13:00:00,49.63,49.64,49.63,49.64,400.0,39.9567,39.9647,39.9567,39.9647,400.0
2006-06-29 13:10:00,49.71,49.71,49.65,49.65,4000.0,40.0211,40.0211,39.9728,39.9728,4000.0
2006-06-29 13:20:00,49.65,49.69,49.65,49.68,1700.0,39.9728,40.005,39.9728,39.9969,1700.0
2006-06-29 13:30:00,49.66,49.7,49.66,49.69,11800.0,39.9808,40.013,39.9808,40.005,11800.0
2006-06-29 13:40:00,49.7,49.7,49.66,49.66,8200.0,40.013,40.013,39.9808,39.9808,8200.0
2006-06-29 13:50:00,49.66,49.7,49.66,49.7,31100.0,39.9808,40.013,39.9808,40.013,31100.0
2006-06-29 14:00:00,49.7,49.77,49.7,49.77,12100.0,40.013,40.0694,40.013,40.0694,12100.0
2006-06-29 14:10:00,49.72,49.98,49.72,49.98,11000.0,40.0291,40.2385,40.0291,40.2385,11000.0
2006-06-29 14:20:00,50.0,50.15,49.99,50.05,20100.0,40.2546,40.3753,40.2465,40.2948,20100.0
2006-06-29 14:30:00,49.99,50.01,49.91,49.94,15300.0,40.2465,40.2626,40.1821,40.2063,15300.0
2006-06-29 14:40:00,49.98,50.23,49.98,50.23,5800.0,40.2385,40.4397,40.2385,40.4397,5800.0
2006-06-29 14:50:00,50.22,50.31,50.19,50.19,4400.0,40.4317,40.5041,40.4075,40.4075,4400.0
2006-06-29 15:00:00,50.25,50.25,50.22,50.25,3000.0,40.4558,40.4558,40.4317,40.4558,3000.0
2006-06-29 15:10:00,50.25,50.35,50.23,50.27,6400.0,40.4558,40.5364,40.4397,40.4719,6400.0
2006-06-29 15:20:00,50.3,50.39,50.25,50.39,9600.0,40.4961,40.5686,40.4558,40.5686,9600.0
2006-06-29 15:30:00,50.36,50.44,50.36,50.44,11200.0,40.5444,40.6088,40.5444,40.6088,11200.0
2006-06-29 15:40:00,50.37,50.49,50.35,50.49,11300.0,40.5525,40.6491,40.5364,40.6491,11300.0
2006-06-29 15:50:00,50.44,50.5,50.41,50.46,17200.0,40.6088,40.6571,40.5847,40.6249,17200.0
2006-06-29 16:00:00,50.46,50.46,50.46,50.46,100.0,40.6249,40.6249,40.6249,40.6249,100.0
2006-06-29 16:10:00,50.46,50.46,50.46,50.46,0.0,40.6249,40.6249,40.6249,40.6249,0.0
2006-06-30 09:30:00,50.56,50.65,50.5,50.57,30400.0,40.7054,40.7779,40.6571,40.7135,30400.0
2006-06-30 09:40:00,50.57,50.58,50.5,50.53,10700.0,40.7135,40.7215,40.6571,40.6813,10700.0
2006-06-30 09:50:00,50.59,50.59,50.47,50.48,11000.0,40.7296,40.7296,40.633,40.641,11000.0
2006-06-30 10:00:00,50.48,50.48,50.36,50.36,12600.0,40.641,40.641,40.5444,40.5444,12600.0
2006-06-30 10:10:00,50.35,50.43,50.34,50.36,38100.0,40.5364,40.6008,40.5283,40.5444,38100.0
2006-06-30 10:20:00,50.37,50.45,50.31,50.45,27200.0,40.5525,40.6169,40.5041,40.6169,27200.0
2006-06-30 10:30:00,50.44,50.45,50.36,50.41,40800.0,40.6088,40.6169,40.5444,40.5847,40800.0
2006-06-30 10:40:00,50.41,50.41,50.41,50.41,400.0,40.5847,40.5847,40.5847,40.5847,400.0
2006-06-30 10:50:00,50.39,50.45,50.39,50.44,31000.0,40.5686,40.6169,40.5686,40.6088,31000.0
2006-06-30 11:00:00,50.48,50.5,50.47,50.47,1100.0,40.641,40.6571,40.633,40.633,1100.0
2006-06-30 11:10:00,50.47,50.5,50.46,50.49,14200.0,40.633,40.6571,40.6249,40.6491,14200.0
2006-06-30 11:20:00,50.46,50.51,50.45,50.49,7700.0,40.6249,40.6652,40.6169,40.6491,7700.0
2006-06-30 11:30:00,50.47,50.47,50.45,50.46,28700.0,40.633,40.633,40.6169,40.6249,28700.0
2006-06-30 11:40:00,50.47,50.49,50.45,50.49,4300.0,40.633,40.6491,40.6169,40.6491,4300.0
2006-06-30 11:50:00,50.45,50.5,50.43,50.48,9800.0,40.6169,40.6571,40.6008,40.641,9800.0
2006-06-30 12:00:00,50.5,50.5,50.44,50.44,3400.0,40.6571,40.6571,40.6088,40.6088,3400.0
2006-06-30 12:10:00,50.49,50.49,50.44,50.45,6000.0,40.6491,40.6491,40.6088,40.6169,6000.0
2006-06-30 12:20:00,50.44,50.47,50.44,50.44,1600.0,40.6088,40.633,40.6088,40.6088,1600.0
2006-06-30 12:30:00,50.46,50.46,50.44,50.45,1900.0,40.6249,40.6249,40.6088,40.6169,1900.0
2006-06-30 12:40:00,50.45,50.49,50.44,50.49,212600.0,40.6169,40.6491,40.6088,40.6491,212600.0
2006-06-30 12:50:00,50.49,50.49,50.43,50.46,6400.0,40.6491,40.6491,40.6008,40.6249,6400.0
2006-06-30 13:00:00,50.46,50.46,50.42,50.43,8500.0,40.6249,40.6249,40.5927,40.6008,8500.0
2006-06-30 13:10:00,50.46,50.48,50.43,50.44,13200.0,40.6249,40.641,40.6008,40.6088,13200.0
2006-06-30 13:20:00,50.46,50.46,50.42,50.44,17000.0,40.6249,40.6249,40.5927,40.6088,17000.0
2006-06-30 13:30:00,50.42,50.46,50.42,50.44,4300.0,40.5927,40.6249,40.5927,40.6088,4300.0
2006-06-30 13:40:00,50.47,50.5,50.44,50.48,43100.0,40.633,40.6571,40.6088,40.641,43100.0
2006-06-30 13:50:00,50.49,50.5,50.48,50.49,4200.0,40.6491,40.6571,40.641,40.6491,4200.0
2006-06-30 14:00:00,50.49,50.55,50.47,50.55,294900.0,40.6491,40.6974,40.633,40.6974,294900.0
2006-06-30 14:10:00,50.55,50.55,50.54,50.54,5400.0,40.6974,40.6974,40.6893,40.6893,5400.0
2006-06-30 14:20:00,50.53,50.53,50.48,50.49,3600.0,40.6813,40.6813,40.641,40.6491,3600.0
2006-06-30 14:30:00,50.48,50.53,50.48,50.52,1600.0,40.641,40.6813,40.641,40.6732,1600.0
2006-06-30 14:40:00,50.53,50.56,50.51,50.54,3400.0,40.6813,40.7054,40.6652,40.6893,3400.0
2006-06-30 14:50:00,50.56,50.6,50.56,50.6,2700.0,40.7054,40.7376,40.7054,40.7376,2700.0
2006-06-30 15:00:00,50.59,50.59,50.56,50.59,1000.0,40.7296,40.7296,40.7054,40.7296,1000.0
2006-06-30 15:10:00,50.56,50.56,50.53,50.56,5000.0,40.7054,40.7054,40.6813,40.7054,5000.0
2006-06-30 15:20:00,50.56,50.57,50.51,50.51,2500.0,40.7054,40.7135,40.6652,40.6652,2500.0
2006-06-30 15:30:00,50.46,50.49,50.43,50.46,12200.0,40.6249,40.6491,40.6008,40.6249,12200.0
2006-06-30 15:40:00,50.42,50.49,50.39,50.49,5000.0,40.5927,40.6491,40.5686,40.6491,5000.0
2006-06-30 15:50:00,50.44,50.46,50.34,50.38,112900.0,40.6088,40.6249,40.5283,40.5605,112900.0
2006-06-30 16:00:00,50.4,50.45,50.38,50.41,19600.0,40.5766,40.6169,40.5605,40.5847,19600.0
2006-06-30 16:10:00,50.41,50.41,50.41,50.41,0.0,40.5847,40.5847,40.5847,40.5847,0.0
2006-07-03 09:30:00,50.6,50.6,50.41,50.49,16400.0,40.7376,40.7376,40.5847,40.6491,16400.0
2006-07-03 09:40:00,50.53,50.54,50.47,50.53,6700.0,40.6813,40.6893,40.633,40.6813,6700.0
2006-07-03 09:50:00,50.53,50.54,50.46,50.46,13300.0,40.6813,40.6893,40.6249,40.6249,13300.0
2006-07-03 10:00:00,50.46,50.47,50.44,50.47,7900.0,40.6249,40.633,40.6088,40.633,7900.0
2006-07-03 10:10:00,50.5,50.52,50.46,50.49,11200.0,40.6571,40.6732,40.6249,40.6491,11200.0
2006-07-03 10:20:00,50.52,50.52,50.46,50.5,4600.0,40.6732,40.6732,40.6249,40.6571,4600.0
2006-07-03 10:30:00,50.49,50.52,50.48,50.5,6300.0,40.6491,40.6732,40.641,40.6571,6300.0
2006-07-03 10:40:00,50.52,50.54,50.49,50.51,2200.0,40.6732,40.6893,40.6491,40.6652,2200.0
2006-07-03 10:50:00,50.49,50.52,50.49,50.52,2200.0,40.6491,40.6732,40.6491,40.6732,2200.0
2006-07-03 11:00:00,50.5,50.54,50.49,50.53,10800.0,40.6571,40.6893,40.6491,40.6813,10800.0
2006-07-03 11:10:00,50.51,50.6,50.51,50.6,4200.0,40.6652,40.7376,40.6652,40.7376,4200.0
2006-07-03 11:20:00,50.57,50.59,50.56,50.59,9500.0,40.7135,40.7296,40.7054,40.7296,9500.0
2006-07-03 11:30:00,50.59,50.59,50.56,50.59,3000.0,40.7296,40.7296,40.7054,40.7296,3000.0
2006-07-03 11:40:00,50.62,50.65,50.59,50.65,32400.0,40.7537,40.7779,40.7296,40.7779,32400.0
2006-07-03 11:50:00,50.64,50.64,50.63,50.63,700.0,40.7698,40.7698,40.7618,40.7618,700.0
2006-07-03 12:00:00,50.64,50.66,50.62,50.65,15600.0,40.7698,40.7859,40.7537,40.7779,15600.0
2006-07-03 12:10:00,50.65,50.65,50.62,50.62,3800.0,40.7779,40.7779,40.7537,40.7537,3800.0
2006-07-03 12:20:00,50.62,50.67,50.62,50.63,4300.0,40.7537,40.794,40.7537,40.7618,4300.0
2006-07-03 12:30:00,50.62,50.64,50.61,50.63,3200.0,40.7537,40.7698,40.7457,40.7618,3200.0
2006-07-03 12:40:00,50.63,50.67,50.62,50.67,3900.0,40.7618,40.794,40.7537,40.794,3900.0
2006-07-03 12:50:00,50.67,50.71,50.65,50.66,3600.0,40.794,40.8262,40.7779,40.7859,3600.0
2006-07-03 13:00:00,50.7,50.71,50.7,50.71,500.0,40.8181,40.8262,40.8181,40.8262,500.0
2006-07-03 13:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:20:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:40:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:50:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:20:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:40:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:50:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:20:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:40:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:50:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-05 09:30:00,50.32,50.44,50.29,50.37,28100.0,40.5122,40.6088,40.488,40.5525,28100.0
2006-07-05 09:40:00,50.37,50.37,50.27,50.29,4200.0,40.5525,40.5525,40.4719,40.488,4200.0
2006-07-05 09:50:00,50.27,50.27,50.13,50.14,21500.0,40.4719,40.4719,40.3592,40.3673,21500.0
2006-07-05 10:00:00,50.19,50.24,50.08,50.08,17300.0,40.4075,40.4478,40.319,40.319,17300.0
2006-07-05 10:10:00,50.13,50.13,50.13,50.13,1400.0,40.3592,40.3592,40.3592,40.3592,1400.0
2006-07-05 10:20:00,50.13,50.19,50.11,50.19,4000.0,40.3592,40.4075,40.3431,40.4075,4000.0
2006-07-05 10:30:00,50.18,50.18,50.13,50.13,2000.0,40.3995,40.3995,40.3592,40.3592,2000.0
2006-07-05 10:40:00,50.16,50.16,50.08,50.1,7000.0,40.3834,40.3834,40.319,40.3351,7000.0
2006-07-05 10:50:00,50.03,50.03,50.02,50.03,2000.0,40.2787,40.2787,40.2707,40.2787,2000.0
2006-07-05 11:00:00,50.0,50.02,49.96,49.98,9700.0,40.2546,40.2707,40.2224,40.2385,9700.0
2006-07-05 11:10:00,50.02,50.03,50.0,50.0,6500.0,40.2707,40.2787,40.2546,40.2546,6500.0
2006-07-05 11:20:00,49.99,50.03,49.96,50.0,6800.0,40.2465,40.2787,40.2224,40.2546,6800.0
2006-07-05 11:30:00,49.96,50.05,49.95,50.03,23400.0,40.2224,40.2948,40.2143,40.2787,23400.0
2006-07-05 11:40:00,50.04,50.08,50.03,50.04,4100.0,40.2868,40.319,40.2787,40.2868,4100.0
2006-07-05 11:50:00,50.06,50.11,50.06,50.11,1400.0,40.3029,40.3431,40.3029,40.3431,1400.0
2006-07-05 12:00:00,50.08,50.1,50.06,50.09,6000.0,40.319,40.3351,40.3029,40.327,6000.0
2006-07-05 12:10:00,50.07,50.12,50.07,50.11,17500.0,40.3109,40.3512,40.3109,40.3431,17500.0
2006-07-05 12:20:00,50.07,50.1,50.05,50.05,1700.0,40.3109,40.3351,40.2948,40.2948,1700.0
2006-07-05 12:30:00,50.08,50.08,50.04,50.04,4000.0,40.319,40.319,40.2868,40.2868,4000.0
2006-07-05 12:40:00,50.08,50.13,50.05,50.13,46000.0,40.319,40.3592,40.2948,40.3592,46000.0
2006-07-05 12:50:00,50.1,50.12,50.1,50.1,2100.0,40.3351,40.3512,40.3351,40.3351,2100.0
2006-07-05 13:00:00,50.1,50.13,50.1,50.12,3100.0,40.3351,40.3592,40.3351,40.3512,3100.0
2006-07-05 13:10:00,50.12,50.16,50.12,50.16,1800.0,40.3512,40.3834,40.3512,40.3834,1800.0
2006-07-05 13:20:00,50.18,50.2,50.13,50.2,7300.0,40.3995,40.4156,40.3592,40.4156,7300.0
2006-07-05 13:30:00,50.17,50.22,50.17,50.21,7100.0,40.3914,40.4317,40.3914,40.4236,7100.0
2006-07-05 13:40:00,50.21,50.21,50.12,50.12,3500.0,40.4236,40.4236,40.3512,40.3512,3500.0
2006-07-05 13:50:00,50.15,50.16,50.1,50.1,7900.0,40.3753,40.3834,40.3351,40.3351,7900.0
2006-07-05 14:00:00,50.09,50.16,50.09,50.12,7600.0,40.327,40.3834,40.327,40.3512,7600.0
2006-07-05 14:10:00,50.16,50.17,50.11,50.15,15200.0,40.3834,40.3914,40.3431,40.3753,15200.0
2006-07-05 14:20:00,50.16,50.16,50.12,50.13,6500.0,40.3834,40.3834,40.3512,40.3592,6500.0
2006-07-05 14:30:00,50.16,50.34,50.16,50.32,7000.0,40.3834,40.5283,40.3834,40.5122,7000.0
2006-07-05 14:40:00,50.3,50.3,50.25,50.27,3800.0,40.4961,40.4961,40.4558,40.4719,3800.0
2006-07-05 14:50:00,50.25,50.25,50.22,50.25,13700.0,40.4558,40.4558,40.4317,40.4558,13700.0
2006-07-05 15:00:00,50.24,50.25,50.17,50.17,26000.0,40.4478,40.4558,40.3914,40.3914,26000.0
2006-07-05 15:10:00,50.21,50.21,50.13,50.13,8900.0,40.4236,40.4236,40.3592,40.3592,8900.0
2006-07-05 15:20:00,50.17,50.18,50.15,50.15,7700.0,40.3914,40.3995,40.3753,40.3753,7700.0
2006-07-05 15:30:00,50.14,50.14,50.08,50.12,8700.0,40.3673,40.3673,40.319,40.3512,8700.0
2006-07-05 15:40:00,50.1,50.19,50.08,50.19,7500.0,40.3351,40.4075,40.319,40.4075,7500.0
2006-07-05 15:50:00,50.19,50.2,50.13,50.16,36900.0,40.4075,40.4156,40.3592,40.3834,36900.0
2006-07-05 16:00:00,50.16,50.16,50.11,50.11,12600.0,40.3834,40.3834,40.3431,40.3431,12600.0
2006-07-05 16:10:00,50.19,50.19,50.07,50.07,88300.0,40.4075,40.4075,40.3109,40.3109,88300.0
2006-07-06 09:30:00,50.22,50.35,50.13,50.3,72700.0,40.4317,40.5364,40.3592,40.4961,72700.0
2006-07-06 09:40:00,50.3,50.3,50.22,50.23,7800.0,40.4961,40.4961,40.4317,40.4397,7800.0
2006-07-06 09:50:00,50.22,50.29,50.21,50.23,6300.0,40.4317,40.488,40.4236,40.4397,6300.0
2006-07-06 10:00:00,50.23,50.37,50.23,50.3,8800.0,40.4397,40.5525,40.4397,40.4961,8800.0
2006-07-06 10:10:00,50.32,50.35,50.28,50.33,13600.0,40.5122,40.5364,40.48,40.5202,13600.0
2006-07-06 10:20:00,50.37,50.49,50.34,50.45,71500.0,40.5525,40.6491,40.5283,40.6169,71500.0
2006-07-06 10:30:00,50.45,50.45,50.33,50.39,79400.0,40.6169,40.6169,40.5202,40.5686,79400.0
2006-07-06 10:40:00,50.41,50.42,50.38,50.38,4200.0,40.5847,40.5927,40.5605,40.5605,4200.0
2006-07-06 10:50:00,50.34,50.38,50.33,50.36,11100.0,40.5283,40.5605,40.5202,40.5444,11100.0
2006-07-06 11:00:00,50.39,50.39,50.37,50.37,6000.0,40.5686,40.5686,40.5525,40.5525,6000.0
2006-07-06 11:10:00,50.39,50.45,50.39,50.44,6100.0,40.5686,40.6169,40.5686,40.6088,6100.0
2006-07-06 11:20:00,50.4,50.45,50.4,50.44,4600.0,40.5766,40.6169,40.5766,40.6088,4600.0
2006-07-06 11:30:00,50.42,50.44,50.38,50.4,4300.0,40.5927,40.6088,40.5605,40.5766,4300.0
2006-07-06 11:40:00,50.4,50.42,50.36,50.36,6600.0,40.5766,40.5927,40.5444,40.5444,6600.0
2006-07-06 11:50:00,50.39,50.39,50.29,50.31,8500.0,40.5686,40.5686,40.488,40.5041,8500.0
2006-07-06 12:00:00,50.31,50.35,50.31,50.33,5500.0,40.5041,40.5364,40.5041,40.5202,5500.0
2006-07-06 12:10:00,50.34,50.34,50.24,50.27,18800.0,40.5283,40.5283,40.4478,40.4719,18800.0
2006-07-06 12:20:00,50.26,50.27,50.21,50.27,92900.0,40.4639,40.4719,40.4236,40.4719,92900.0
2006-07-06 12:30:00,50.27,50.28,50.24,50.28,3000.0,40.4719,40.48,40.4478,40.48,3000.0
2006-07-06 12:40:00,50.28,50.29,50.21,50.21,3000.0,40.48,40.488,40.4236,40.4236,3000.0
2006-07-06 12:50:00,50.25,50.28,50.25,50.26,3200.0,40.4558,40.48,40.4558,40.4639,3200.0
2006-07-06 13:00:00,50.27,50.3,50.25,50.3,10500.0,40.4719,40.4961,40.4558,40.4961,10500.0
2006-07-06 13:10:00,50.3,50.3,50.3,50.3,2300.0,40.4961,40.4961,40.4961,40.4961,2300.0
2006-07-06 13:20:00,50.3,50.3,50.28,50.3,3800.0,40.4961,40.4961,40.48,40.4961,3800.0
2006-07-06 13:30:00,50.3,50.3,50.28,50.29,1300.0,40.4961,40.4961,40.48,40.488,1300.0
2006-07-06 13:40:00,50.3,50.35,50.29,50.33,28700.0,40.4961,40.5364,40.488,40.5202,28700.0
2006-07-06 13:50:00,50.34,50.34,50.27,50.27,3800.0,40.5283,40.5283,40.4719,40.4719,3800.0
2006-07-06 14:00:00,50.27,50.27,50.23,50.23,7000.0,40.4719,40.4719,40.4397,40.4397,7000.0
2006-07-06 14:10:00,50.25,50.25,50.18,50.19,6300.0,40.4558,40.4558,40.3995,40.4075,6300.0
2006-07-06 14:20:00,50.19,50.22,50.18,50.2,10200.0,40.4075,40.4317,40.3995,40.4156,10200.0
2006-07-06 14:30:00,50.2,50.2,50.1,50.16,4900.0,40.4156,40.4156,40.3351,40.3834,4900.0
2006-07-06 14:40:00,50.16,50.18,50.15,50.16,5100.0,40.3834,40.3995,40.3753,40.3834,5100.0
2006-07-06 14:50:00,50.16,50.2,50.15,50.18,17800.0,40.3834,40.4156,40.3753,40.3995,17800.0
2006-07-06 15:00:00,50.16,50.2,50.12,50.18,4900.0,40.3834,40.4156,40.3512,40.3995,4900.0
2006-07-06 15:10:00,50.16,50.22,50.16,50.2,6800.0,40.3834,40.4317,40.3834,40.4156,6800.0
2006-07-06 15:20:00,50.18,50.24,50.18,50.2,7700.0,40.3995,40.4478,40.3995,40.4156,7700.0
2006-07-06 15:30:00,50.18,50.21,50.14,50.21,7200.0,40.3995,40.4236,40.3673,40.4236,7200.0
2006-07-06 15:40:00,50.21,50.26,50.18,50.18,22400.0,40.4236,40.4639,40.3995,40.3995,22400.0
2006-07-06 15:50:00,50.19,50.26,50.18,50.18,10000.0,40.4075,40.4639,40.3995,40.3995,10000.0
2006-07-06 16:00:00,50.18,50.22,50.18,50.22,1400.0,40.3995,40.4317,40.3995,40.4317,1400.0
2006-07-06 16:10:00,50.22,50.22,50.22,50.22,0.0,40.4317,40.4317,40.4317,40.4317,0.0
2006-07-07 09:30:00,50.09,50.09,49.94,49.94,36600.0,40.327,40.327,40.2063,40.2063,36600.0
2006-07-07 09:40:00,50.03,50.07,49.95,50.02,48100.0,40.2787,40.3109,40.2143,40.2707,48100.0
2006-07-07 09:50:00,50.0,50.01,49.91,49.99,110200.0,40.2546,40.2626,40.1821,40.2465,110200.0
2006-07-07 10:00:00,50.0,50.0,49.94,49.98,15000.0,40.2546,40.2546,40.2063,40.2385,15000.0
2006-07-07 10:10:00,50.04,50.08,50.03,50.06,24600.0,40.2868,40.319,40.2787,40.3029,24600.0
2006-07-07 10:20:00,50.08,50.08,50.01,50.01,16200.0,40.319,40.319,40.2626,40.2626,16200.0
2006-07-07 10:30:00,50.04,50.04,49.95,49.97,7700.0,40.2868,40.2868,40.2143,40.2304,7700.0
2006-07-07 10:40:00,49.98,50.05,49.95,50.04,41500.0,40.2385,40.2948,40.2143,40.2868,41500.0
2006-07-07 10:50:00,50.06,50.07,50.0,50.01,3500.0,40.3029,40.3109,40.2546,40.2626,3500.0
2006-07-07 11:00:00,50.01,50.04,49.96,50.02,17500.0,40.2626,40.2868,40.2224,40.2707,17500.0
2006-07-07 11:10:00,50.0,50.04,49.99,50.04,5900.0,40.2546,40.2868,40.2465,40.2868,5900.0
2006-07-07 11:20:00,50.01,50.02,49.98,50.02,54200.0,40.2626,40.2707,40.2385,40.2707,54200.0
2006-07-07 11:30:00,49.98,50.15,49.98,50.1,2400.0,40.2385,40.3753,40.2385,40.3351,2400.0
2006-07-07 11:40:00,50.16,50.18,50.15,50.16,11200.0,40.3834,40.3995,40.3753,40.3834,11200.0
2006-07-07 11:50:00,50.16,50.16,50.1,50.1,8000.0,40.3834,40.3834,40.3351,40.3351,8000.0
2006-07-07 12:00:00,50.11,50.13,50.07,50.07,4900.0,40.3431,40.3592,40.3109,40.3109,4900.0
2006-07-07 12:10:00,50.07,50.09,50.07,50.09,400.0,40.3109,40.327,40.3109,40.327,400.0
2006-07-07 12:20:00,50.11,50.17,50.11,50.17,4300.0,40.3431,40.3914,40.3431,40.3914,4300.0
2006-07-07 12:30:00,50.14,50.2,50.14,50.2,11900.0,40.3673,40.4156,40.3673,40.4156,11900.0
2006-07-07 12:40:00,50.2,50.2,50.16,50.16,4400.0,40.4156,40.4156,40.3834,40.3834,4400.0
2006-07-07 12:50:00,50.18,50.18,50.15,50.15,4400.0,40.3995,40.3995,40.3753,40.3753,4400.0
2006-07-07 13:00:00,50.11,50.11,50.08,50.1,7600.0,40.3431,40.3431,40.319,40.3351,7600.0
2006-07-07 13:10:00,50.06,50.06,49.95,49.95,5200.0,40.3029,40.3029,40.2143,40.2143,5200.0
2006-07-07 13:20:00,49.95,50.03,49.95,50.01,9600.0,40.2143,40.2787,40.2143,40.2626,9600.0
2006-07-07 13:30:00,50.01,50.01,49.97,50.0,4300.0,40.2626,40.2626,40.2304,40.2546,4300.0
2006-07-07 13:40:00,49.98,50.02,49.98,50.02,3600.0,40.2385,40.2707,40.2385,40.2707,3600.0
2006-07-07 13:50:00,49.99,50.02,49.98,50.01,6400.0,40.2465,40.2707,40.2385,40.2626,6400.0
2006-07-07 14:00:00,50.0,50.06,50.0,50.02,9800.0,40.2546,40.3029,40.2546,40.2707,9800.0
2006-07-07 14:10:00,50.01,50.05,50.01,50.01,6100.0,40.2626,40.2948,40.2626,40.2626,6100.0
2006-07-07 14:20:00,50.0,50.0,49.99,49.99,1400.0,40.2546,40.2546,40.2465,40.2465,1400.0
2006-07-07 14:30:00,50.02,50.02,49.9,49.9,2800.0,40.2707,40.2707,40.1741,40.1741,2800.0
2006-07-07 14:40:00,49.9,49.9,49.79,49.81,5400.0,40.1741,40.1741,40.0855,40.1016,5400.0
2006-07-07 14:50:00,49.83,49.84,49.7,49.7,14500.0,40.1177,40.1258,40.013,40.013,14500.0
2006-07-07 15:00:00,49.75,49.79,49.72,49.72,26900.0,40.0533,40.0855,40.0291,40.0291,26900.0
2006-07-07 15:10:00,49.74,49.76,49.67,49.76,26800.0,40.0452,40.0613,39.9889,40.0613,26800.0
2006-07-07 15:20:00,49.7,49.72,49.64,49.7,10900.0,40.013,40.0291,39.9647,40.013,10900.0
2006-07-07 15:30:00,49.7,49.7,49.66,49.66,18600.0,40.013,40.013,39.9808,39.9808,18600.0
2006-07-07 15:40:00,49.7,49.79,49.7,49.74,14700.0,40.013,40.0855,40.013,40.0452,14700.0
2006-07-07 15:50:00,49.74,49.79,49.74,49.79,8700.0,40.0452,40.0855,40.0452,40.0855,8700.0
2006-07-07 16:00:00,49.73,49.73,49.73,49.73,1100.0,40.0372,40.0372,40.0372,40.0372,1100.0
2006-07-07 16:10:00,49.73,49.73,49.73,49.73,0.0,40.0372,40.0372,40.0372,40.0372,0.0
2006-07-10 09:30:00,50.05,50.05,49.97,50.0,32300.0,40.2948,40.2948,40.2304,40.2546,32300.0
2006-07-10 09:40:00,50.02,50.07,49.96,50.02,3800.0,40.2707,40.3109,40.2224,40.2707,3800.0
2006-07-10 09:50:00,50.02,50.02,49.92,49.92,8300.0,40.2707,40.2707,40.1902,40.1902,8300.0
2006-07-10 10:00:00,50.0,50.05,49.94,50.05,10000.0,40.2546,40.2948,40.2063,40.2948,10000.0
2006-07-10 10:10:00,50.05,50.05,50.02,50.02,800.0,40.2948,40.2948,40.2707,40.2707,800.0
2006-07-10 10:20:00,49.94,49.98,49.91,49.98,17800.0,40.2063,40.2385,40.1821,40.2385,17800.0
2006-07-10 10:30:00,49.92,49.93,49.89,49.9,24900.0,40.1902,40.1982,40.166,40.1741,24900.0
2006-07-10 10:40:00,49.92,49.98,49.89,49.98,13400.0,40.1902,40.2385,40.166,40.2385,13400.0
2006-07-10 10:50:00,49.97,50.03,49.97,50.02,10700.0,40.2304,40.2787,40.2304,40.2707,10700.0
2006-07-10 11:00:00,50.0,50.03,49.98,50.0,6900.0,40.2546,40.2787,40.2385,40.2546,6900.0
2006-07-10 11:10:00,50.0,50.0,49.94,49.98,5700.0,40.2546,40.2546,40.2063,40.2385,5700.0
2006-07-10 11:20:00,49.96,49.96,49.93,49.96,3800.0,40.2224,40.2224,40.1982,40.2224,3800.0
2006-07-10 11:30:00,49.93,49.96,49.88,49.9,15300.0,40.1982,40.2224,40.158,40.1741,15300.0
2006-07-10 11:40:00,49.87,49.88,49.85,49.85,21600.0,40.1499,40.158,40.1338,40.1338,21600.0
2006-07-10 11:50:00,49.88,49.91,49.87,49.89,4400.0,40.158,40.1821,40.1499,40.166,4400.0
2006-07-10 12:00:00,49.87,49.87,49.83,49.83,1300.0,40.1499,40.1499,40.1177,40.1177,1300.0
2006-07-10 12:10:00,49.83,49.87,49.81,49.87,4600.0,40.1177,40.1499,40.1016,40.1499,4600.0
2006-07-10 12:20:00,49.87,49.87,49.85,49.85,1200.0,40.1499,40.1499,40.1338,40.1338,1200.0
2006-07-10 12:30:00,49.9,49.91,49.88,49.89,500.0,40.1741,40.1821,40.158,40.166,500.0
2006-07-10 12:40:00,49.86,49.9,49.85,49.88,3700.0,40.1419,40.1741,40.1338,40.158,3700.0
2006-07-10 12:50:00,49.88,49.88,49.82,49.85,1700.0,40.158,40.158,40.1097,40.1338,1700.0
2006-07-10 13:00:00,49.82,49.82,49.81,49.81,5400.0,40.1097,40.1097,40.1016,40.1016,5400.0
2006-07-10 13:10:00,49.77,49.77,49.75,49.77,500.0,40.0694,40.0694,40.0533,40.0694,500.0
2006-07-10 13:20:00,49.75,49.78,49.73,49.75,31700.0,40.0533,40.0774,40.0372,40.0533,31700.0
2006-07-10 13:30:00,49.78,49.78,49.71,49.72,3500.0,40.0774,40.0774,40.0211,40.0291,3500.0
2006-07-10 13:40:00,49.71,49.77,49.71,49.77,13500.0,40.0211,40.0694,40.0211,40.0694,13500.0
2006-07-10 13:50:00,49.75,49.78,49.75,49.78,1700.0,40.0533,40.0774,40.0533,40.0774,1700.0
2006-07-10 14:00:00,49.75,49.76,49.74,49.75,5800.0,40.0533,40.0613,40.0452,40.0533,5800.0
2006-07-10 14:10:00,49.72,49.72,49.69,49.72,5300.0,40.0291,40.0291,40.005,40.0291,5300.0
2006-07-10 14:20:00,49.73,49.76,49.71,49.71,66600.0,40.0372,40.0613,40.0211,40.0211,66600.0
2006-07-10 14:30:00,49.68,49.68,49.6,49.63,13100.0,39.9969,39.9969,39.9325,39.9567,13100.0
2006-07-10 14:40:00,49.61,49.61,49.55,49.58,21300.0,39.9406,39.9406,39.8923,39.9164,21300.0
2006-07-10 14:50:00,49.58,49.59,49.55,49.56,7100.0,39.9164,39.9245,39.8923,39.9003,7100.0
2006-07-10 15:00:00,49.55,49.57,49.53,49.56,150200.0,39.8923,39.9084,39.8762,39.9003,150200.0
2006-07-10 15:10:00,49.56,49.63,49.56,49.62,3200.0,39.9003,39.9567,39.9003,39.9486,3200.0
2006-07-10 15:20:00,49.64,49.73,49.64,49.69,3400.0,39.9647,40.0372,39.9647,40.005,3400.0
2006-07-10 15:30:00,49.67,49.71,49.66,49.66,7400.0,39.9889,40.0211,39.9808,39.9808,7400.0
2006-07-10 15:40:00,49.67,49.74,49.65,49.74,32800.0,39.9889,40.0452,39.9728,40.0452,32800.0
2006-07-10 15:50:00,49.74,49.74,49.64,49.68,10100.0,40.0452,40.0452,39.9647,39.9969,10100.0
2006-07-10 16:00:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-07-10 16:10:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-07-11 09:30:00,49.69,49.69,49.52,49.58,27500.0,40.005,40.005,39.8681,39.9164,27500.0
2006-07-11 09:40:00,49.55,49.55,49.51,49.55,600.0,39.8923,39.8923,39.8601,39.8923,600.0
2006-07-11 09:50:00,49.58,49.61,49.56,49.57,21400.0,39.9164,39.9406,39.9003,39.9084,21400.0
2006-07-11 10:00:00,49.56,49.57,49.5,49.5,24500.0,39.9003,39.9084,39.852,39.852,24500.0
2006-07-11 10:10:00,49.5,49.5,49.43,49.49,5000.0,39.852,39.852,39.7957,39.844,5000.0
2006-07-11 10:20:00,49.55,49.55,49.54,49.54,2300.0,39.8923,39.8923,39.8842,39.8842,2300.0
2006-07-11 10:30:00,49.38,49.43,49.38,49.42,7100.0,39.7554,39.7957,39.7554,39.7876,7100.0
2006-07-11 10:40:00,49.45,49.45,49.39,49.4,3500.0,39.8118,39.8118,39.7635,39.7715,3500.0
2006-07-11 10:50:00,49.36,49.37,49.34,49.34,1400.0,39.7393,39.7474,39.7232,39.7232,1400.0
2006-07-11 11:00:00,49.39,49.41,49.35,49.41,4200.0,39.7635,39.7796,39.7313,39.7796,4200.0
2006-07-11 11:10:00,49.42,49.42,49.37,49.39,5800.0,39.7876,39.7876,39.7474,39.7635,5800.0
2006-07-11 11:20:00,49.4,49.44,49.4,49.44,2400.0,39.7715,39.8037,39.7715,39.8037,2400.0
2006-07-11 11:30:00,49.43,49.46,49.42,49.42,5100.0,39.7957,39.8198,39.7876,39.7876,5100.0
2006-07-11 11:40:00,49.45,49.48,49.43,49.48,3300.0,39.8118,39.8359,39.7957,39.8359,3300.0
2006-07-11 11:50:00,49.47,49.47,49.41,49.41,7700.0,39.8279,39.8279,39.7796,39.7796,7700.0
2006-07-11 12:00:00,49.44,49.44,49.43,49.43,2100.0,39.8037,39.8037,39.7957,39.7957,2100.0
2006-07-11 12:10:00,49.42,49.49,49.42,49.46,4900.0,39.7876,39.844,39.7876,39.8198,4900.0
2006-07-11 12:20:00,49.5,49.51,49.49,49.49,3400.0,39.852,39.8601,39.844,39.844,3400.0
2006-07-11 12:30:00,49.46,49.48,49.44,49.46,74200.0,39.8198,39.8359,39.8037,39.8198,74200.0
2006-07-11 12:40:00,49.45,49.45,49.42,49.42,4000.0,39.8118,39.8118,39.7876,39.7876,4000.0
2006-07-11 12:50:00,49.42,49.42,49.39,49.39,3900.0,39.7876,39.7876,39.7635,39.7635,3900.0
2006-07-11 13:00:00,49.39,49.4,49.37,49.39,5200.0,39.7635,39.7715,39.7474,39.7635,5200.0
2006-07-11 13:10:00,49.39,49.4,49.37,49.37,2000.0,39.7635,39.7715,39.7474,39.7474,2000.0
2006-07-11 13:20:00,49.39,49.42,49.38,49.42,146100.0,39.7635,39.7876,39.7554,39.7876,146100.0
2006-07-11 13:30:00,49.38,49.41,49.38,49.38,12800.0,39.7554,39.7796,39.7554,39.7554,12800.0
2006-07-11 13:40:00,49.38,49.44,49.35,49.44,19200.0,39.7554,39.8037,39.7313,39.8037,19200.0
2006-07-11 13:50:00,49.45,49.57,49.45,49.57,8500.0,39.8118,39.9084,39.8118,39.9084,8500.0
2006-07-11 14:00:00,49.53,49.58,49.5,49.58,7500.0,39.8762,39.9164,39.852,39.9164,7500.0
2006-07-11 14:10:00,49.62,49.73,49.62,49.7,18700.0,39.9486,40.0372,39.9486,40.013,18700.0
2006-07-11 14:20:00,49.66,49.75,49.63,49.69,18100.0,39.9808,40.0533,39.9567,40.005,18100.0
2006-07-11 14:30:00,49.69,49.69,49.6,49.61,28600.0,40.005,40.005,39.9325,39.9406,28600.0
2006-07-11 14:40:00,49.61,49.66,49.58,49.65,5300.0,39.9406,39.9808,39.9164,39.9728,5300.0
2006-07-11 14:50:00,49.66,49.66,49.61,49.64,2400.0,39.9808,39.9808,39.9406,39.9647,2400.0
2006-07-11 15:00:00,49.63,49.69,49.6,49.65,9200.0,39.9567,40.005,39.9325,39.9728,9200.0
2006-07-11 15:10:00,49.7,49.78,49.7,49.74,7600.0,40.013,40.0774,40.013,40.0452,7600.0
2006-07-11 15:20:00,49.85,49.91,49.85,49.91,5400.0,40.1338,40.1821,40.1338,40.1821,5400.0
2006-07-11 15:30:00,49.82,49.97,49.82,49.97,6000.0,40.1097,40.2304,40.1097,40.2304,6000.0
2006-07-11 15:40:00,49.89,49.98,49.89,49.94,1800.0,40.166,40.2385,40.166,40.2063,1800.0
2006-07-11 15:50:00,49.95,49.95,49.85,49.88,18900.0,40.2143,40.2143,40.1338,40.158,18900.0
2006-07-11 16:00:00,49.86,49.86,49.86,49.86,4000.0,40.1419,40.1419,40.1419,40.1419,4000.0
2006-07-11 16:10:00,49.93,49.93,49.93,49.93,1000.0,40.1982,40.1982,40.1982,40.1982,1000.0
2006-07-12 09:30:00,49.78,49.94,49.78,49.78,49700.0,40.0774,40.2063,40.0774,40.0774,49700.0
2006-07-12 09:40:00,49.85,49.91,49.8,49.85,13200.0,40.1338,40.1821,40.0936,40.1338,13200.0
2006-07-12 09:50:00,49.87,49.89,49.8,49.84,17400.0,40.1499,40.166,40.0936,40.1258,17400.0
2006-07-12 10:00:00,49.82,49.82,49.8,49.8,10800.0,40.1097,40.1097,40.0936,40.0936,10800.0
2006-07-12 10:10:00,49.75,49.82,49.75,49.79,25700.0,40.0533,40.1097,40.0533,40.0855,25700.0
2006-07-12 10:20:00,49.75,49.79,49.72,49.75,33100.0,40.0533,40.0855,40.0291,40.0533,33100.0
2006-07-12 10:30:00,49.72,49.72,49.62,49.65,11400.0,40.0291,40.0291,39.9486,39.9728,11400.0
2006-07-12 10:40:00,49.61,49.66,49.61,49.64,2200.0,39.9406,39.9808,39.9406,39.9647,2200.0
2006-07-12 10:50:00,49.6,49.61,49.57,49.58,10200.0,39.9325,39.9406,39.9084,39.9164,10200.0
2006-07-12 11:00:00,49.6,49.62,49.58,49.58,3200.0,39.9325,39.9486,39.9164,39.9164,3200.0
2006-07-12 11:10:00,49.62,49.62,49.62,49.62,6000.0,39.9486,39.9486,39.9486,39.9486,6000.0
2006-07-12 11:20:00,49.57,49.61,49.57,49.58,4200.0,39.9084,39.9406,39.9084,39.9164,4200.0
2006-07-12 11:30:00,49.59,49.65,49.59,49.65,3400.0,39.9245,39.9728,39.9245,39.9728,3400.0
2006-07-12 11:40:00,49.62,49.65,49.61,49.65,5500.0,39.9486,39.9728,39.9406,39.9728,5500.0
2006-07-12 11:50:00,49.65,49.68,49.63,49.67,1400.0,39.9728,39.9969,39.9567,39.9889,1400.0
2006-07-12 12:00:00,49.67,49.7,49.65,49.68,6300.0,39.9889,40.013,39.9728,39.9969,6300.0
2006-07-12 12:10:00,49.65,49.65,49.58,49.61,6900.0,39.9728,39.9728,39.9164,39.9406,6900.0
2006-07-12 12:20:00,49.53,49.54,49.48,49.48,8400.0,39.8762,39.8842,39.8359,39.8359,8400.0
2006-07-12 12:30:00,49.53,49.55,49.5,49.5,5500.0,39.8762,39.8923,39.852,39.852,5500.0
2006-07-12 12:40:00,49.52,49.56,49.47,49.47,60100.0,39.8681,39.9003,39.8279,39.8279,60100.0
2006-07-12 12:50:00,49.54,49.54,49.49,49.51,2500.0,39.8842,39.8842,39.844,39.8601,2500.0
2006-07-12 13:00:00,49.54,49.54,49.42,49.42,15500.0,39.8842,39.8842,39.7876,39.7876,15500.0
2006-07-12 13:10:00,49.37,49.43,49.37,49.43,1700.0,39.7474,39.7957,39.7474,39.7957,1700.0
2006-07-12 13:20:00,49.4,49.4,49.36,49.36,3000.0,39.7715,39.7715,39.7393,39.7393,3000.0
2006-07-12 13:30:00,49.36,49.41,49.36,49.37,8100.0,39.7393,39.7796,39.7393,39.7474,8100.0
2006-07-12 13:40:00,49.37,49.41,49.34,49.34,4000.0,39.7474,39.7796,39.7232,39.7232,4000.0
2006-07-12 13:50:00,49.32,49.32,49.28,49.32,2000.0,39.7071,39.7071,39.6749,39.7071,2000.0
2006-07-12 14:00:00,49.34,49.34,49.29,49.31,60600.0,39.7232,39.7232,39.683,39.6991,60600.0
2006-07-12 14:10:00,49.31,49.41,49.31,49.41,5500.0,39.6991,39.7796,39.6991,39.7796,5500.0
2006-07-12 14:20:00,49.37,49.37,49.3,49.33,122200.0,39.7474,39.7474,39.691,39.7152,122200.0
2006-07-12 14:30:00,49.35,49.35,49.33,49.34,16600.0,39.7313,39.7313,39.7152,39.7232,16600.0
2006-07-12 14:40:00,49.35,49.37,49.28,49.28,10000.0,39.7313,39.7474,39.6749,39.6749,10000.0
2006-07-12 14:50:00,49.26,49.26,49.19,49.24,6700.0,39.6588,39.6588,39.6024,39.6427,6700.0
2006-07-12 15:00:00,49.21,49.3,49.2,49.29,6100.0,39.6185,39.691,39.6105,39.683,6100.0
2006-07-12 15:10:00,49.26,49.32,49.26,49.28,4100.0,39.6588,39.7071,39.6588,39.6749,4100.0
2006-07-12 15:20:00,49.29,49.39,49.29,49.39,4300.0,39.683,39.7635,39.683,39.7635,4300.0
2006-07-12 15:30:00,49.36,49.38,49.32,49.37,14600.0,39.7393,39.7554,39.7071,39.7474,14600.0
2006-07-12 15:40:00,49.32,49.32,49.28,49.29,1300.0,39.7071,39.7071,39.6749,39.683,1300.0
2006-07-12 15:50:00,49.27,49.3,49.2,49.3,29700.0,39.6669,39.691,39.6105,39.691,29700.0
2006-07-12 16:00:00,49.3,49.37,49.3,49.37,700.0,39.691,39.7474,39.691,39.7474,700.0
2006-07-12 16:10:00,49.26,49.26,49.26,49.26,500.0,39.6588,39.6588,39.6588,39.6588,500.0
2006-07-13 09:30:00,48.97,49.05,48.97,49.03,10800.0,39.4253,39.4897,39.4253,39.4736,10800.0
2006-07-13 09:40:00,49.0,49.02,48.87,48.87,13000.0,39.4495,39.4656,39.3448,39.3448,13000.0
2006-07-13 09:50:00,48.86,48.86,48.78,48.79,14400.0,39.3368,39.3368,39.2724,39.2804,14400.0
2006-07-13 10:00:00,48.79,48.79,48.72,48.79,201900.0,39.2804,39.2804,39.2241,39.2804,201900.0
2006-07-13 10:10:00,48.8,48.85,48.76,48.85,21700.0,39.2885,39.3287,39.2563,39.3287,21700.0
2006-07-13 10:20:00,48.78,48.83,48.78,48.83,2700.0,39.2724,39.3126,39.2724,39.3126,2700.0
2006-07-13 10:30:00,48.95,49.0,48.93,48.98,7000.0,39.4092,39.4495,39.3931,39.4334,7000.0
2006-07-13 10:40:00,49.01,49.07,48.93,48.93,7700.0,39.4575,39.5058,39.3931,39.3931,7700.0
2006-07-13 10:50:00,48.92,48.96,48.88,48.88,9600.0,39.3851,39.4173,39.3529,39.3529,9600.0
2006-07-13 11:00:00,48.89,48.93,48.89,48.92,9600.0,39.3609,39.3931,39.3609,39.3851,9600.0
2006-07-13 11:10:00,48.84,48.92,48.83,48.91,1800.0,39.3207,39.3851,39.3126,39.377,1800.0
2006-07-13 11:20:00,48.87,48.97,48.84,48.97,13200.0,39.3448,39.4253,39.3207,39.4253,13200.0
2006-07-13 11:30:00,48.94,49.05,48.9,49.05,20500.0,39.4012,39.4897,39.369,39.4897,20500.0
2006-07-13 11:40:00,49.01,49.01,48.9,48.9,12300.0,39.4575,39.4575,39.369,39.369,12300.0
2006-07-13 11:50:00,48.92,49.02,48.92,49.0,1700.0,39.3851,39.4656,39.3851,39.4495,1700.0
2006-07-13 12:00:00,49.08,49.08,48.97,49.03,15000.0,39.5139,39.5139,39.4253,39.4736,15000.0
2006-07-13 12:10:00,49.03,49.18,49.03,49.15,15900.0,39.4736,39.5944,39.4736,39.5702,15900.0
2006-07-13 12:20:00,49.13,49.15,49.06,49.06,12100.0,39.5541,39.5702,39.4978,39.4978,12100.0
2006-07-13 12:30:00,49.05,49.09,49.01,49.08,7700.0,39.4897,39.5219,39.4575,39.5139,7700.0
2006-07-13 12:40:00,49.08,49.12,49.05,49.11,3600.0,39.5139,39.5461,39.4897,39.538,3600.0
2006-07-13 12:50:00,49.05,49.07,48.99,48.99,2300.0,39.4897,39.5058,39.4414,39.4414,2300.0
2006-07-13 13:00:00,48.99,49.05,48.88,48.88,5800.0,39.4414,39.4897,39.3529,39.3529,5800.0
2006-07-13 13:10:00,48.88,48.98,48.88,48.95,7000.0,39.3529,39.4334,39.3529,39.4092,7000.0
2006-07-13 13:20:00,48.93,48.93,48.85,48.91,10800.0,39.3931,39.3931,39.3287,39.377,10800.0
2006-07-13 13:30:00,48.85,48.88,48.8,48.81,4500.0,39.3287,39.3529,39.2885,39.2965,4500.0
2006-07-13 13:40:00,48.79,48.84,48.75,48.81,8700.0,39.2804,39.3207,39.2482,39.2965,8700.0
2006-07-13 13:50:00,48.84,48.84,48.71,48.72,4600.0,39.3207,39.3207,39.216,39.2241,4600.0
2006-07-13 14:00:00,48.7,48.78,48.69,48.76,4600.0,39.208,39.2724,39.1999,39.2563,4600.0
2006-07-13 14:10:00,48.76,48.83,48.71,48.78,9700.0,39.2563,39.3126,39.216,39.2724,9700.0
2006-07-13 14:20:00,48.81,48.82,48.74,48.79,5900.0,39.2965,39.3046,39.2402,39.2804,5900.0
2006-07-13 14:30:00,48.77,48.79,48.69,48.74,6800.0,39.2643,39.2804,39.1999,39.2402,6800.0
2006-07-13 14:40:00,48.71,48.72,48.6,48.63,5200.0,39.216,39.2241,39.1274,39.1516,5200.0
2006-07-13 14:50:00,48.64,48.64,48.58,48.58,3000.0,39.1596,39.1596,39.1113,39.1113,3000.0
2006-07-13 15:00:00,48.61,48.62,48.51,48.59,7100.0,39.1355,39.1435,39.055,39.1194,7100.0
2006-07-13 15:10:00,48.57,48.61,48.51,48.54,17300.0,39.1033,39.1355,39.055,39.0791,17300.0
2006-07-13 15:20:00,48.56,48.63,48.55,48.63,35400.0,39.0952,39.1516,39.0872,39.1516,35400.0
2006-07-13 15:30:00,48.63,48.65,48.54,48.59,6300.0,39.1516,39.1677,39.0791,39.1194,6300.0
2006-07-13 15:40:00,48.58,48.62,48.55,48.62,28300.0,39.1113,39.1435,39.0872,39.1435,28300.0
2006-07-13 15:50:00,48.58,48.67,48.57,48.59,23400.0,39.1113,39.1838,39.1033,39.1194,23400.0
2006-07-13 16:00:00,48.55,48.55,48.44,48.44,27800.0,39.0872,39.0872,38.9986,38.9986,27800.0
2006-07-13 16:10:00,48.44,48.44,48.44,48.44,0.0,38.9986,38.9986,38.9986,38.9986,0.0
2006-07-14 09:30:00,48.53,48.56,48.37,48.37,18500.0,39.0711,39.0952,38.9423,38.9423,18500.0
2006-07-14 09:40:00,48.41,48.48,48.39,48.39,3500.0,38.9745,39.0308,38.9584,38.9584,3500.0
2006-07-14 09:50:00,48.42,48.42,48.29,48.4,6000.0,38.9825,38.9825,38.8779,38.9664,6000.0
2006-07-14 10:00:00,48.36,48.41,48.31,48.31,6500.0,38.9342,38.9745,38.894,38.894,6500.0
2006-07-14 10:10:00,48.37,48.42,48.34,48.39,5400.0,38.9423,38.9825,38.9181,38.9584,5400.0
2006-07-14 10:20:00,48.45,48.46,48.35,48.4,3700.0,39.0067,39.0147,38.9262,38.9664,3700.0
2006-07-14 10:30:00,48.42,48.44,48.36,48.42,89900.0,38.9825,38.9986,38.9342,38.9825,89900.0
2006-07-14 10:40:00,48.43,48.49,48.41,48.41,3700.0,38.9906,39.0389,38.9745,38.9745,3700.0
2006-07-14 10:50:00,48.4,48.42,48.29,48.29,21700.0,38.9664,38.9825,38.8779,38.8779,21700.0
2006-07-14 11:00:00,48.25,48.28,48.11,48.15,18400.0,38.8457,38.8698,38.7329,38.7652,18400.0
2006-07-14 11:10:00,48.19,48.2,48.06,48.08,16200.0,38.7974,38.8054,38.6927,38.7088,16200.0
2006-07-14 11:20:00,48.1,48.16,48.05,48.05,86800.0,38.7249,38.7732,38.6846,38.6846,86800.0
2006-07-14 11:30:00,48.03,48.05,47.88,47.95,18600.0,38.6685,38.6846,38.5478,38.6041,18600.0
2006-07-14 11:40:00,47.96,48.06,47.96,48.03,12800.0,38.6122,38.6927,38.6122,38.6685,12800.0
2006-07-14 11:50:00,48.0,48.14,47.98,48.14,56100.0,38.6444,38.7571,38.6283,38.7571,56100.0
2006-07-14 12:00:00,48.09,48.14,48.09,48.11,1700.0,38.7168,38.7571,38.7168,38.7329,1700.0
2006-07-14 12:10:00,48.09,48.09,48.05,48.07,12500.0,38.7168,38.7168,38.6846,38.7007,12500.0
2006-07-14 12:20:00,48.05,48.11,48.0,48.01,3100.0,38.6846,38.7329,38.6444,38.6524,3100.0
2006-07-14 12:30:00,48.06,48.1,48.02,48.08,5700.0,38.6927,38.7249,38.6605,38.7088,5700.0
2006-07-14 12:40:00,48.09,48.22,48.08,48.22,13800.0,38.7168,38.8215,38.7088,38.8215,13800.0
2006-07-14 12:50:00,48.18,48.22,48.13,48.13,3000.0,38.7893,38.8215,38.749,38.749,3000.0
2006-07-14 13:00:00,48.12,48.12,48.07,48.07,4100.0,38.741,38.741,38.7007,38.7007,4100.0
2006-07-14 13:10:00,48.06,48.09,48.05,48.07,9100.0,38.6927,38.7168,38.6846,38.7007,9100.0
2006-07-14 13:20:00,48.11,48.19,48.06,48.19,19500.0,38.7329,38.7974,38.6927,38.7974,19500.0
2006-07-14 13:30:00,48.19,48.29,48.12,48.26,18500.0,38.7974,38.8779,38.741,38.8537,18500.0
2006-07-14 13:40:00,48.24,48.24,48.14,48.18,24600.0,38.8376,38.8376,38.7571,38.7893,24600.0
2006-07-14 13:50:00,48.12,48.21,48.11,48.18,9200.0,38.741,38.8135,38.7329,38.7893,9200.0
2006-07-14 14:00:00,48.08,48.1,48.03,48.1,24200.0,38.7088,38.7249,38.6685,38.7249,24200.0
2006-07-14 14:10:00,48.07,48.1,48.02,48.08,17900.0,38.7007,38.7249,38.6605,38.7088,17900.0
2006-07-14 14:20:00,48.07,48.09,47.98,47.98,5900.0,38.7007,38.7168,38.6283,38.6283,5900.0
2006-07-14 14:30:00,48.05,48.07,48.03,48.03,2900.0,38.6846,38.7007,38.6685,38.6685,2900.0
2006-07-14 14:40:00,48.03,48.1,48.0,48.08,2200.0,38.6685,38.7249,38.6444,38.7088,2200.0
2006-07-14 14:50:00,48.05,48.1,48.02,48.04,3700.0,38.6846,38.7249,38.6605,38.6766,3700.0
2006-07-14 15:00:00,48.12,48.2,48.09,48.2,2600.0,38.741,38.8054,38.7168,38.8054,2600.0
2006-07-14 15:10:00,48.11,48.18,48.11,48.15,2200.0,38.7329,38.7893,38.7329,38.7652,2200.0
2006-07-14 15:20:00,48.21,48.21,48.07,48.1,5500.0,38.8135,38.8135,38.7007,38.7249,5500.0
2006-07-14 15:30:00,48.11,48.11,48.03,48.06,7200.0,38.7329,38.7329,38.6685,38.6927,7200.0
2006-07-14 15:40:00,48.17,48.27,48.11,48.27,10000.0,38.7813,38.8618,38.7329,38.8618,10000.0
2006-07-14 15:50:00,48.27,48.27,48.17,48.17,7600.0,38.8618,38.8618,38.7813,38.7813,7600.0
2006-07-14 16:00:00,48.2,48.2,48.15,48.15,17300.0,38.8054,38.8054,38.7652,38.7652,17300.0
2006-07-14 16:10:00,48.2,48.2,48.2,48.2,10000.0,38.8054,38.8054,38.8054,38.8054,10000.0
2006-07-17 09:30:00,48.06,48.44,47.89,48.39,27900.0,38.6927,38.9986,38.5558,38.9584,27900.0
2006-07-17 09:40:00,48.41,48.48,48.37,48.37,2300.0,38.9745,39.0308,38.9423,38.9423,2300.0
2006-07-17 09:50:00,48.43,48.43,48.31,48.31,2100.0,38.9906,38.9906,38.894,38.894,2100.0
2006-07-17 10:00:00,48.35,48.36,48.27,48.3,11400.0,38.9262,38.9342,38.8618,38.8859,11400.0
2006-07-17 10:10:00,48.23,48.33,48.23,48.33,3100.0,38.8296,38.9101,38.8296,38.9101,3100.0
2006-07-17 10:20:00,48.35,48.35,48.22,48.22,5800.0,38.9262,38.9262,38.8215,38.8215,5800.0
2006-07-17 10:30:00,48.15,48.17,48.03,48.09,6900.0,38.7652,38.7813,38.6685,38.7168,6900.0
2006-07-17 10:40:00,48.08,48.17,48.05,48.12,2500.0,38.7088,38.7813,38.6846,38.741,2500.0
2006-07-17 10:50:00,48.16,48.28,48.12,48.25,8400.0,38.7732,38.8698,38.741,38.8457,8400.0
2006-07-17 11:00:00,48.29,48.31,48.25,48.3,12900.0,38.8779,38.894,38.8457,38.8859,12900.0
2006-07-17 11:10:00,48.3,48.33,48.3,48.3,1600.0,38.8859,38.9101,38.8859,38.8859,1600.0
2006-07-17 11:20:00,48.33,48.33,48.22,48.28,13200.0,38.9101,38.9101,38.8215,38.8698,13200.0
2006-07-17 11:30:00,48.22,48.31,48.22,48.31,6300.0,38.8215,38.894,38.8215,38.894,6300.0
2006-07-17 11:40:00,48.31,48.4,48.31,48.39,10600.0,38.894,38.9664,38.894,38.9584,10600.0
2006-07-17 11:50:00,48.38,48.4,48.27,48.3,20100.0,38.9503,38.9664,38.8618,38.8859,20100.0
2006-07-17 12:00:00,48.34,48.35,48.24,48.28,54800.0,38.9181,38.9262,38.8376,38.8698,54800.0
2006-07-17 12:10:00,48.19,48.29,48.19,48.28,20900.0,38.7974,38.8779,38.7974,38.8698,20900.0
2006-07-17 12:20:00,48.29,48.33,48.26,48.28,12200.0,38.8779,38.9101,38.8537,38.8698,12200.0
2006-07-17 12:30:00,48.3,48.32,48.27,48.3,6800.0,38.8859,38.902,38.8618,38.8859,6800.0
2006-07-17 12:40:00,48.32,48.34,48.27,48.27,12400.0,38.902,38.9181,38.8618,38.8618,12400.0
2006-07-17 12:50:00,48.27,48.27,48.24,48.25,5200.0,38.8618,38.8618,38.8376,38.8457,5200.0
2006-07-17 13:00:00,48.24,48.25,48.21,48.21,2900.0,38.8376,38.8457,38.8135,38.8135,2900.0
2006-07-17 13:10:00,48.26,48.3,48.25,48.3,5800.0,38.8537,38.8859,38.8457,38.8859,5800.0
2006-07-17 13:20:00,48.3,48.34,48.28,48.28,9800.0,38.8859,38.9181,38.8698,38.8698,9800.0
2006-07-17 13:30:00,48.29,48.3,48.26,48.27,4400.0,38.8779,38.8859,38.8537,38.8618,4400.0
2006-07-17 13:40:00,48.28,48.31,48.23,48.31,22300.0,38.8698,38.894,38.8296,38.894,22300.0
2006-07-17 13:50:00,48.26,48.3,48.26,48.29,3700.0,38.8537,38.8859,38.8537,38.8779,3700.0
2006-07-17 14:00:00,48.31,48.35,48.31,48.33,17200.0,38.894,38.9262,38.894,38.9101,17200.0
2006-07-17 14:10:00,48.33,48.34,48.28,48.34,6100.0,38.9101,38.9181,38.8698,38.9181,6100.0
2006-07-17 14:20:00,48.35,48.35,48.26,48.3,3600.0,38.9262,38.9262,38.8537,38.8859,3600.0
2006-07-17 14:30:00,48.28,48.32,48.26,48.3,3000.0,38.8698,38.902,38.8537,38.8859,3000.0
2006-07-17 14:40:00,48.28,48.29,48.22,48.25,10400.0,38.8698,38.8779,38.8215,38.8457,10400.0
2006-07-17 14:50:00,48.23,48.27,48.21,48.21,1800.0,38.8296,38.8618,38.8135,38.8135,1800.0
2006-07-17 15:00:00,48.25,48.25,48.11,48.11,6100.0,38.8457,38.8457,38.7329,38.7329,6100.0
2006-07-17 15:10:00,48.14,48.2,48.11,48.19,5100.0,38.7571,38.8054,38.7329,38.7974,5100.0
2006-07-17 15:20:00,48.2,48.21,48.14,48.18,6300.0,38.8054,38.8135,38.7571,38.7893,6300.0
2006-07-17 15:30:00,48.17,48.18,48.12,48.15,7000.0,38.7813,38.7893,38.741,38.7652,7000.0
2006-07-17 15:40:00,48.2,48.29,48.2,48.27,9900.0,38.8054,38.8779,38.8054,38.8618,9900.0
2006-07-17 15:50:00,48.22,48.25,48.18,48.22,9300.0,38.8215,38.8457,38.7893,38.8215,9300.0
2006-07-17 16:00:00,48.22,48.22,48.13,48.22,20400.0,38.8215,38.8215,38.749,38.8215,20400.0
2006-07-17 16:10:00,48.19,48.23,48.19,48.23,700.0,38.7974,38.8296,38.7974,38.8296,700.0
2006-07-18 09:30:00,48.4,48.4,48.26,48.37,45800.0,38.9664,38.9664,38.8537,38.9423,45800.0
2006-07-18 09:40:00,48.39,48.44,48.3,48.33,5000.0,38.9584,38.9986,38.8859,38.9101,5000.0
2006-07-18 09:50:00,48.37,48.4,48.33,48.4,18900.0,38.9423,38.9664,38.9101,38.9664,18900.0
2006-07-18 10:00:00,48.37,48.37,48.21,48.22,3200.0,38.9423,38.9423,38.8135,38.8215,3200.0
2006-07-18 10:10:00,48.17,48.23,48.17,48.19,1700.0,38.7813,38.8296,38.7813,38.7974,1700.0
2006-07-18 10:20:00,48.14,48.21,48.13,48.15,5700.0,38.7571,38.8135,38.749,38.7652,5700.0
2006-07-18 10:30:00,48.21,48.21,48.07,48.07,8200.0,38.8135,38.8135,38.7007,38.7007,8200.0
2006-07-18 10:40:00,48.07,48.14,48.05,48.14,9300.0,38.7007,38.7571,38.6846,38.7571,9300.0
2006-07-18 10:50:00,48.09,48.09,47.95,47.98,6400.0,38.7168,38.7168,38.6041,38.6283,6400.0
2006-07-18 11:00:00,47.95,48.0,47.92,48.0,5500.0,38.6041,38.6444,38.58,38.6444,5500.0
2006-07-18 11:10:00,47.99,47.99,47.89,47.9,2800.0,38.6363,38.6363,38.5558,38.5639,2800.0
2006-07-18 11:20:00,47.91,47.99,47.9,47.98,47700.0,38.5719,38.6363,38.5639,38.6283,47700.0
2006-07-18 11:30:00,47.96,48.01,47.96,47.96,19800.0,38.6122,38.6524,38.6122,38.6122,19800.0
2006-07-18 11:40:00,48.0,48.05,47.97,48.01,11000.0,38.6444,38.6846,38.6202,38.6524,11000.0
2006-07-18 11:50:00,48.05,48.08,48.04,48.05,10800.0,38.6846,38.7088,38.6766,38.6846,10800.0
2006-07-18 12:00:00,48.05,48.05,47.96,47.96,4400.0,38.6846,38.6846,38.6122,38.6122,4400.0
2006-07-18 12:10:00,47.96,48.0,47.93,48.0,6000.0,38.6122,38.6444,38.588,38.6444,6000.0
2006-07-18 12:20:00,47.96,48.01,47.96,48.01,5700.0,38.6122,38.6524,38.6122,38.6524,5700.0
2006-07-18 12:30:00,48.0,48.03,47.99,48.02,800.0,38.6444,38.6685,38.6363,38.6605,800.0
2006-07-18 12:40:00,48.02,48.09,48.02,48.06,4400.0,38.6605,38.7168,38.6605,38.6927,4400.0
2006-07-18 12:50:00,48.04,48.04,47.92,47.94,3800.0,38.6766,38.6766,38.58,38.5961,3800.0
2006-07-18 13:00:00,47.96,47.96,47.81,47.84,35600.0,38.6122,38.6122,38.4914,38.5156,35600.0
2006-07-18 13:10:00,47.89,47.9,47.73,47.73,10000.0,38.5558,38.5639,38.427,38.427,10000.0
2006-07-18 13:20:00,47.76,47.82,47.68,47.79,29500.0,38.4512,38.4995,38.3868,38.4753,29500.0
2006-07-18 13:30:00,47.78,47.83,47.72,47.83,6200.0,38.4673,38.5075,38.419,38.5075,6200.0
2006-07-18 13:40:00,47.83,47.83,47.69,47.73,5500.0,38.5075,38.5075,38.3948,38.427,5500.0
2006-07-18 13:50:00,47.74,47.75,47.65,47.69,4600.0,38.4351,38.4431,38.3626,38.3948,4600.0
2006-07-18 14:00:00,47.71,47.8,47.7,47.8,4600.0,38.4109,38.4834,38.4029,38.4834,4600.0
2006-07-18 14:10:00,47.77,47.83,47.75,47.77,6800.0,38.4592,38.5075,38.4431,38.4592,6800.0
2006-07-18 14:20:00,47.79,47.95,47.79,47.92,7300.0,38.4753,38.6041,38.4753,38.58,7300.0
2006-07-18 14:30:00,47.91,48.03,47.9,47.97,51500.0,38.5719,38.6685,38.5639,38.6202,51500.0
2006-07-18 14:40:00,48.08,48.08,47.95,48.04,33900.0,38.7088,38.7088,38.6041,38.6766,33900.0
2006-07-18 14:50:00,48.03,48.04,47.95,48.01,14200.0,38.6685,38.6766,38.6041,38.6524,14200.0
2006-07-18 15:00:00,47.99,48.0,47.89,47.89,12500.0,38.6363,38.6444,38.5558,38.5558,12500.0
2006-07-18 15:10:00,47.91,47.95,47.83,47.95,18600.0,38.5719,38.6041,38.5075,38.6041,18600.0
2006-07-18 15:20:00,47.95,47.95,47.85,47.95,17300.0,38.6041,38.6041,38.5236,38.6041,17300.0
2006-07-18 15:30:00,47.97,48.05,47.96,48.0,10800.0,38.6202,38.6846,38.6122,38.6444,10800.0
2006-07-18 15:40:00,48.05,48.25,48.04,48.23,3800.0,38.6846,38.8457,38.6766,38.8296,3800.0
2006-07-18 15:50:00,48.22,48.27,48.17,48.25,19600.0,38.8215,38.8618,38.7813,38.8457,19600.0
2006-07-18 16:00:00,48.25,48.25,48.25,48.25,0.0,38.8457,38.8457,38.8457,38.8457,0.0
2006-07-18 16:10:00,48.25,48.25,48.25,48.25,0.0,38.8457,38.8457,38.8457,38.8457,0.0
2006-07-19 09:30:00,48.35,48.53,48.34,48.53,52600.0,38.9262,39.0711,38.9181,39.0711,52600.0
2006-07-19 09:40:00,48.49,48.58,48.43,48.57,4100.0,39.0389,39.1113,38.9906,39.1033,4100.0
2006-07-19 09:50:00,48.52,48.63,48.52,48.6,13500.0,39.063,39.1516,39.063,39.1274,13500.0
2006-07-19 10:00:00,48.63,48.93,48.63,48.88,9400.0,39.1516,39.3931,39.1516,39.3529,9400.0
2006-07-19 10:10:00,48.83,48.89,48.82,48.84,88100.0,39.3126,39.3609,39.3046,39.3207,88100.0
2006-07-19 10:20:00,48.84,48.87,48.68,48.8,32300.0,39.3207,39.3448,39.1918,39.2885,32300.0
2006-07-19 10:30:00,48.81,48.9,48.78,48.82,16000.0,39.2965,39.369,39.2724,39.3046,16000.0
2006-07-19 10:40:00,48.86,49.04,48.86,49.04,1700.0,39.3368,39.4817,39.3368,39.4817,1700.0
2006-07-19 10:50:00,48.99,48.99,48.92,48.97,18300.0,39.4414,39.4414,39.3851,39.4253,18300.0
2006-07-19 11:00:00,48.95,49.0,48.95,48.97,5500.0,39.4092,39.4495,39.4092,39.4253,5500.0
2006-07-19 11:10:00,48.98,49.01,48.96,48.99,13000.0,39.4334,39.4575,39.4173,39.4414,13000.0
2006-07-19 11:20:00,49.02,49.05,48.98,49.0,12000.0,39.4656,39.4897,39.4334,39.4495,12000.0
2006-07-19 11:30:00,49.02,49.02,48.95,49.01,14500.0,39.4656,39.4656,39.4092,39.4575,14500.0
2006-07-19 11:40:00,49.01,49.02,48.99,48.99,13400.0,39.4575,39.4656,39.4414,39.4414,13400.0
2006-07-19 11:50:00,49.02,49.05,48.96,48.96,1900.0,39.4656,39.4897,39.4173,39.4173,1900.0
2006-07-19 12:00:00,48.96,48.96,48.93,48.95,7200.0,39.4173,39.4173,39.3931,39.4092,7200.0
2006-07-19 12:10:00,48.94,48.97,48.91,48.91,9100.0,39.4012,39.4253,39.377,39.377,9100.0
2006-07-19 12:20:00,48.92,48.95,48.9,48.95,7900.0,39.3851,39.4092,39.369,39.4092,7900.0
2006-07-19 12:30:00,48.95,49.0,48.92,49.0,332700.0,39.4092,39.4495,39.3851,39.4495,332700.0
2006-07-19 12:40:00,48.99,49.01,48.97,49.0,10100.0,39.4414,39.4575,39.4253,39.4495,10100.0
2006-07-19 12:50:00,49.0,49.03,48.97,49.03,7900.0,39.4495,39.4736,39.4253,39.4736,7900.0
2006-07-19 13:00:00,49.08,49.08,49.05,49.08,6200.0,39.5139,39.5139,39.4897,39.5139,6200.0
2006-07-19 13:10:00,49.1,49.17,49.1,49.14,7800.0,39.53,39.5863,39.53,39.5622,7800.0
2006-07-19 13:20:00,49.15,49.25,49.15,49.2,11300.0,39.5702,39.6508,39.5702,39.6105,11300.0
2006-07-19 13:30:00,49.2,49.23,49.17,49.18,20500.0,39.6105,39.6346,39.5863,39.5944,20500.0
2006-07-19 13:40:00,49.19,49.19,49.13,49.15,14900.0,39.6024,39.6024,39.5541,39.5702,14900.0
2006-07-19 13:50:00,49.15,49.15,49.14,49.15,3500.0,39.5702,39.5702,39.5622,39.5702,3500.0
2006-07-19 14:00:00,49.15,49.15,49.09,49.15,48100.0,39.5702,39.5702,39.5219,39.5702,48100.0
2006-07-19 14:10:00,49.15,49.17,49.11,49.11,32400.0,39.5702,39.5863,39.538,39.538,32400.0
2006-07-19 14:20:00,49.17,49.24,49.16,49.21,12300.0,39.5863,39.6427,39.5783,39.6185,12300.0
2006-07-19 14:30:00,49.22,49.24,49.17,49.19,434200.0,39.6266,39.6427,39.5863,39.6024,434200.0
2006-07-19 14:40:00,49.18,49.28,49.18,49.23,108000.0,39.5944,39.6749,39.5944,39.6346,108000.0
2006-07-19 14:50:00,49.23,49.29,49.22,49.26,37200.0,39.6346,39.683,39.6266,39.6588,37200.0
2006-07-19 15:00:00,49.25,49.28,49.2,49.24,10400.0,39.6508,39.6749,39.6105,39.6427,10400.0
2006-07-19 15:10:00,49.21,49.21,49.13,49.18,6000.0,39.6185,39.6185,39.5541,39.5944,6000.0
2006-07-19 15:20:00,49.19,49.26,49.17,49.26,24900.0,39.6024,39.6588,39.5863,39.6588,24900.0
2006-07-19 15:30:00,49.24,49.28,49.18,49.18,6200.0,39.6427,39.6749,39.5944,39.5944,6200.0
2006-07-19 15:40:00,49.18,49.26,49.15,49.18,20800.0,39.5944,39.6588,39.5702,39.5944,20800.0
2006-07-19 15:50:00,49.2,49.2,49.11,49.18,12900.0,39.6105,39.6105,39.538,39.5944,12900.0
2006-07-19 16:00:00,49.13,49.17,49.13,49.17,200.0,39.5541,39.5863,39.5541,39.5863,200.0
2006-07-19 16:10:00,49.17,49.17,49.17,49.17,0.0,39.5863,39.5863,39.5863,39.5863,0.0
2006-07-20 09:30:00,49.39,49.39,49.27,49.29,13800.0,39.7635,39.7635,39.6669,39.683,13800.0
2006-07-20 09:40:00,49.28,49.28,49.18,49.2,2000.0,39.6749,39.6749,39.5944,39.6105,2000.0
2006-07-20 09:50:00,49.19,49.2,49.13,49.13,4000.0,39.6024,39.6105,39.5541,39.5541,4000.0
2006-07-20 10:00:00,49.05,49.09,48.95,48.95,16200.0,39.4897,39.5219,39.4092,39.4092,16200.0
2006-07-20 10:10:00,48.97,48.98,48.91,48.97,15300.0,39.4253,39.4334,39.377,39.4253,15300.0
2006-07-20 10:20:00,48.97,49.01,48.97,49.01,2700.0,39.4253,39.4575,39.4253,39.4575,2700.0
2006-07-20 10:30:00,49.01,49.06,49.0,49.0,8000.0,39.4575,39.4978,39.4495,39.4495,8000.0
2006-07-20 10:40:00,48.96,48.99,48.92,48.92,6000.0,39.4173,39.4414,39.3851,39.3851,6000.0
2006-07-20 10:50:00,48.91,49.02,48.91,49.02,2900.0,39.377,39.4656,39.377,39.4656,2900.0
2006-07-20 11:00:00,49.05,49.11,49.02,49.04,3300.0,39.4897,39.538,39.4656,39.4817,3300.0
2006-07-20 11:10:00,49.05,49.1,49.03,49.03,14300.0,39.4897,39.53,39.4736,39.4736,14300.0
2006-07-20 11:20:00,49.03,49.06,49.0,49.06,14800.0,39.4736,39.4978,39.4495,39.4978,14800.0
2006-07-20 11:30:00,49.04,49.06,48.99,49.04,6000.0,39.4817,39.4978,39.4414,39.4817,6000.0
2006-07-20 11:40:00,49.07,49.11,49.06,49.09,5300.0,39.5058,39.538,39.4978,39.5219,5300.0
2006-07-20 11:50:00,49.08,49.1,49.04,49.06,2200.0,39.5139,39.53,39.4817,39.4978,2200.0
2006-07-20 12:00:00,49.06,49.09,49.01,49.05,9500.0,39.4978,39.5219,39.4575,39.4897,9500.0
2006-07-20 12:10:00,49.06,49.06,48.97,49.01,13500.0,39.4978,39.4978,39.4253,39.4575,13500.0
2006-07-20 12:20:00,49.0,49.01,48.98,49.01,800.0,39.4495,39.4575,39.4334,39.4575,800.0
2006-07-20 12:30:00,48.97,48.97,48.91,48.92,3600.0,39.4253,39.4253,39.377,39.3851,3600.0
2006-07-20 12:40:00,48.93,48.98,48.93,48.95,900.0,39.3931,39.4334,39.3931,39.4092,900.0
2006-07-20 12:50:00,48.96,48.97,48.91,48.95,6700.0,39.4173,39.4253,39.377,39.4092,6700.0
2006-07-20 13:00:00,48.98,49.02,48.96,48.97,2200.0,39.4334,39.4656,39.4173,39.4253,2200.0
2006-07-20 13:10:00,48.97,48.97,48.93,48.96,2700.0,39.4253,39.4253,39.3931,39.4173,2700.0
2006-07-20 13:20:00,48.98,48.98,48.93,48.94,6700.0,39.4334,39.4334,39.3931,39.4012,6700.0
2006-07-20 13:30:00,48.94,48.94,48.91,48.91,1300.0,39.4012,39.4012,39.377,39.377,1300.0
2006-07-20 13:40:00,48.89,48.89,48.79,48.85,9000.0,39.3609,39.3609,39.2804,39.3287,9000.0
2006-07-20 13:50:00,48.85,48.85,48.82,48.83,11200.0,39.3287,39.3287,39.3046,39.3126,11200.0
2006-07-20 14:00:00,48.83,48.94,48.77,48.77,14700.0,39.3126,39.4012,39.2643,39.2643,14700.0
2006-07-20 14:10:00,48.77,48.79,48.71,48.73,11100.0,39.2643,39.2804,39.216,39.2321,11100.0
2006-07-20 14:20:00,48.71,48.8,48.71,48.75,7200.0,39.216,39.2885,39.216,39.2482,7200.0
2006-07-20 14:30:00,48.71,48.75,48.69,48.7,10000.0,39.216,39.2482,39.1999,39.208,10000.0
2006-07-20 14:40:00,48.7,48.82,48.69,48.8,5400.0,39.208,39.3046,39.1999,39.2885,5400.0
2006-07-20 14:50:00,48.79,48.82,48.73,48.73,8500.0,39.2804,39.3046,39.2321,39.2321,8500.0
2006-07-20 15:00:00,48.7,48.74,48.69,48.7,7700.0,39.208,39.2402,39.1999,39.208,7700.0
2006-07-20 15:10:00,48.71,48.76,48.71,48.75,4800.0,39.216,39.2563,39.216,39.2482,4800.0
2006-07-20 15:20:00,48.75,48.75,48.61,48.63,9900.0,39.2482,39.2482,39.1355,39.1516,9900.0
2006-07-20 15:30:00,48.64,48.68,48.61,48.63,10800.0,39.1596,39.1918,39.1355,39.1516,10800.0
2006-07-20 15:40:00,48.62,48.62,48.57,48.62,16000.0,39.1435,39.1435,39.1033,39.1435,16000.0
2006-07-20 15:50:00,48.62,48.62,48.53,48.58,25100.0,39.1435,39.1435,39.0711,39.1113,25100.0
2006-07-20 16:00:00,48.48,48.48,48.39,48.39,28600.0,39.0308,39.0308,38.9584,38.9584,28600.0
2006-07-20 16:10:00,48.39,48.39,48.39,48.39,0.0,38.9584,38.9584,38.9584,38.9584,0.0
2006-07-21 09:30:00,48.61,48.61,48.33,48.34,13900.0,39.1355,39.1355,38.9101,38.9181,13900.0
2006-07-21 09:40:00,48.31,48.35,48.14,48.14,4700.0,38.894,38.9262,38.7571,38.7571,4700.0
2006-07-21 09:50:00,48.12,48.21,48.12,48.18,8200.0,38.741,38.8135,38.741,38.7893,8200.0
2006-07-21 10:00:00,48.12,48.13,48.06,48.12,6600.0,38.741,38.749,38.6927,38.741,6600.0
2006-07-21 10:10:00,48.19,48.19,47.98,48.02,12200.0,38.7974,38.7974,38.6283,38.6605,12200.0
2006-07-21 10:20:00,48.03,48.13,48.03,48.04,5000.0,38.6685,38.749,38.6685,38.6766,5000.0
2006-07-21 10:30:00,48.03,48.18,48.02,48.18,12700.0,38.6685,38.7893,38.6605,38.7893,12700.0
2006-07-21 10:40:00,48.19,48.23,48.13,48.21,7300.0,38.7974,38.8296,38.749,38.8135,7300.0
2006-07-21 10:50:00,48.21,48.34,48.2,48.27,16000.0,38.8135,38.9181,38.8054,38.8618,16000.0
2006-07-21 11:00:00,48.27,48.28,48.16,48.17,12100.0,38.8618,38.8698,38.7732,38.7813,12100.0
2006-07-21 11:10:00,48.2,48.2,48.12,48.15,6200.0,38.8054,38.8054,38.741,38.7652,6200.0
2006-07-21 11:20:00,48.19,48.2,48.1,48.1,7500.0,38.7974,38.8054,38.7249,38.7249,7500.0
2006-07-21 11:30:00,48.12,48.19,48.12,48.19,6200.0,38.741,38.7974,38.741,38.7974,6200.0
2006-07-21 11:40:00,48.12,48.18,48.09,48.18,11000.0,38.741,38.7893,38.7168,38.7893,11000.0
2006-07-21 11:50:00,48.18,48.28,48.17,48.23,77600.0,38.7893,38.8698,38.7813,38.8296,77600.0
2006-07-21 12:00:00,48.23,48.25,48.16,48.17,34600.0,38.8296,38.8457,38.7732,38.7813,34600.0
2006-07-21 12:10:00,48.12,48.12,48.05,48.08,8300.0,38.741,38.741,38.6846,38.7088,8300.0
2006-07-21 12:20:00,48.11,48.18,48.11,48.13,4000.0,38.7329,38.7893,38.7329,38.749,4000.0
2006-07-21 12:30:00,48.15,48.18,48.05,48.06,4500.0,38.7652,38.7893,38.6846,38.6927,4500.0
2006-07-21 12:40:00,48.05,48.08,48.01,48.01,7500.0,38.6846,38.7088,38.6524,38.6524,7500.0
2006-07-21 12:50:00,47.99,48.03,47.96,48.03,8700.0,38.6363,38.6685,38.6122,38.6685,8700.0
2006-07-21 13:00:00,48.02,48.06,47.98,48.06,9500.0,38.6605,38.6927,38.6283,38.6927,9500.0
2006-07-21 13:10:00,48.06,48.12,48.05,48.06,21600.0,38.6927,38.741,38.6846,38.6927,21600.0
2006-07-21 13:20:00,48.06,48.09,48.05,48.05,5300.0,38.6927,38.7168,38.6846,38.6846,5300.0
2006-07-21 13:30:00,48.07,48.09,48.05,48.09,7500.0,38.7007,38.7168,38.6846,38.7168,7500.0
2006-07-21 13:40:00,48.07,48.19,48.07,48.19,5500.0,38.7007,38.7974,38.7007,38.7974,5500.0
2006-07-21 13:50:00,48.15,48.19,48.13,48.15,6400.0,38.7652,38.7974,38.749,38.7652,6400.0
2006-07-21 14:00:00,48.13,48.13,48.06,48.07,6700.0,38.749,38.749,38.6927,38.7007,6700.0
2006-07-21 14:10:00,48.04,48.07,48.02,48.06,4100.0,38.6766,38.7007,38.6605,38.6927,4100.0
2006-07-21 14:20:00,48.06,48.15,48.04,48.15,12700.0,38.6927,38.7652,38.6766,38.7652,12700.0
2006-07-21 14:30:00,48.12,48.13,48.09,48.11,11900.0,38.741,38.749,38.7168,38.7329,11900.0
2006-07-21 14:40:00,48.11,48.11,48.06,48.06,8300.0,38.7329,38.7329,38.6927,38.6927,8300.0
2006-07-21 14:50:00,48.03,48.09,48.02,48.05,18000.0,38.6685,38.7168,38.6605,38.6846,18000.0
2006-07-21 15:00:00,48.03,48.06,48.0,48.03,4600.0,38.6685,38.6927,38.6444,38.6685,4600.0
2006-07-21 15:10:00,48.05,48.1,48.04,48.05,12800.0,38.6846,38.7249,38.6766,38.6846,12800.0
2006-07-21 15:20:00,48.05,48.08,48.03,48.05,11000.0,38.6846,38.7088,38.6685,38.6846,11000.0
2006-07-21 15:30:00,48.06,48.1,48.05,48.1,14300.0,38.6927,38.7249,38.6846,38.7249,14300.0
2006-07-21 15:40:00,48.09,48.13,48.04,48.05,12500.0,38.7168,38.749,38.6766,38.6846,12500.0
2006-07-21 15:50:00,48.09,48.09,48.03,48.04,8400.0,38.7168,38.7168,38.6685,38.6766,8400.0
2006-07-21 16:00:00,48.03,48.03,48.03,48.03,200.0,38.6685,38.6685,38.6685,38.6685,200.0
2006-07-21 16:10:00,48.03,48.03,48.03,48.03,0.0,38.6685,38.6685,38.6685,38.6685,0.0
2006-07-24 09:30:00,48.25,48.39,48.25,48.33,36000.0,38.8457,38.9584,38.8457,38.9101,36000.0
2006-07-24 09:40:00,48.35,48.5,48.32,48.47,15900.0,38.9262,39.0469,38.902,39.0228,15900.0
2006-07-24 09:50:00,48.4,48.44,48.4,48.44,1700.0,38.9664,38.9986,38.9664,38.9986,1700.0
2006-07-24 10:00:00,48.43,48.43,48.3,48.33,6800.0,38.9906,38.9906,38.8859,38.9101,6800.0
2006-07-24 10:10:00,48.37,48.43,48.33,48.43,4900.0,38.9423,38.9906,38.9101,38.9906,4900.0
2006-07-24 10:20:00,48.39,48.59,48.39,48.55,4900.0,38.9584,39.1194,38.9584,39.0872,4900.0
2006-07-24 10:30:00,48.53,48.62,48.53,48.57,34000.0,39.0711,39.1435,39.0711,39.1033,34000.0
2006-07-24 10:40:00,48.58,48.67,48.54,48.67,12700.0,39.1113,39.1838,39.0791,39.1838,12700.0
2006-07-24 10:50:00,48.63,48.72,48.63,48.71,1800.0,39.1516,39.2241,39.1516,39.216,1800.0
2006-07-24 11:00:00,48.72,48.78,48.69,48.71,9800.0,39.2241,39.2724,39.1999,39.216,9800.0
2006-07-24 11:10:00,48.73,48.77,48.71,48.77,5900.0,39.2321,39.2643,39.216,39.2643,5900.0
2006-07-24 11:20:00,48.74,48.75,48.7,48.74,1300.0,39.2402,39.2482,39.208,39.2402,1300.0
2006-07-24 11:30:00,48.76,48.81,48.76,48.8,1000.0,39.2563,39.2965,39.2563,39.2885,1000.0
2006-07-24 11:40:00,48.81,48.89,48.8,48.89,3500.0,39.2965,39.3609,39.2885,39.3609,3500.0
2006-07-24 11:50:00,48.88,48.89,48.79,48.83,5300.0,39.3529,39.3609,39.2804,39.3126,5300.0
2006-07-24 12:00:00,48.84,48.84,48.79,48.79,3700.0,39.3207,39.3207,39.2804,39.2804,3700.0
2006-07-24 12:10:00,48.77,48.78,48.75,48.78,2900.0,39.2643,39.2724,39.2482,39.2724,2900.0
2006-07-24 12:20:00,48.78,48.81,48.76,48.76,6500.0,39.2724,39.2965,39.2563,39.2563,6500.0
2006-07-24 12:30:00,48.8,48.8,48.73,48.73,5100.0,39.2885,39.2885,39.2321,39.2321,5100.0
2006-07-24 12:40:00,48.73,48.77,48.72,48.72,34300.0,39.2321,39.2643,39.2241,39.2241,34300.0
2006-07-24 12:50:00,48.72,48.72,48.67,48.67,21800.0,39.2241,39.2241,39.1838,39.1838,21800.0
2006-07-24 13:00:00,48.69,48.7,48.64,48.65,10400.0,39.1999,39.208,39.1596,39.1677,10400.0
2006-07-24 13:10:00,48.7,48.71,48.65,48.65,21800.0,39.208,39.216,39.1677,39.1677,21800.0
2006-07-24 13:20:00,48.67,48.69,48.64,48.67,11300.0,39.1838,39.1999,39.1596,39.1838,11300.0
2006-07-24 13:30:00,48.67,48.73,48.64,48.73,20100.0,39.1838,39.2321,39.1596,39.2321,20100.0
2006-07-24 13:40:00,48.7,48.75,48.7,48.72,12600.0,39.208,39.2482,39.208,39.2241,12600.0
2006-07-24 13:50:00,48.71,48.74,48.7,48.71,13700.0,39.216,39.2402,39.208,39.216,13700.0
2006-07-24 14:00:00,48.71,48.71,48.68,48.7,10300.0,39.216,39.216,39.1918,39.208,10300.0
2006-07-24 14:10:00,48.62,48.66,48.59,48.66,9200.0,39.1435,39.1757,39.1194,39.1757,9200.0
2006-07-24 14:20:00,48.63,48.68,48.63,48.68,3800.0,39.1516,39.1918,39.1516,39.1918,3800.0
2006-07-24 14:30:00,48.66,48.7,48.66,48.68,13100.0,39.1757,39.208,39.1757,39.1918,13100.0
2006-07-24 14:40:00,48.77,48.81,48.7,48.78,5600.0,39.2643,39.2965,39.208,39.2724,5600.0
2006-07-24 14:50:00,48.75,48.81,48.75,48.8,11600.0,39.2482,39.2965,39.2482,39.2885,11600.0
2006-07-24 15:00:00,48.81,48.87,48.79,48.87,29400.0,39.2965,39.3448,39.2804,39.3448,29400.0
2006-07-24 15:10:00,48.86,48.92,48.85,48.87,3800.0,39.3368,39.3851,39.3287,39.3448,3800.0
2006-07-24 15:20:00,48.84,48.94,48.84,48.93,27100.0,39.3207,39.4012,39.3207,39.3931,27100.0
2006-07-24 15:30:00,48.96,48.97,48.87,48.87,17400.0,39.4173,39.4253,39.3448,39.3448,17400.0
2006-07-24 15:40:00,48.93,48.95,48.87,48.89,31000.0,39.3931,39.4092,39.3448,39.3609,31000.0
2006-07-24 15:50:00,48.89,48.94,48.88,48.93,33200.0,39.3609,39.4012,39.3529,39.3931,33200.0
2006-07-24 16:00:00,48.93,48.93,48.93,48.93,0.0,39.3931,39.3931,39.3931,39.3931,0.0
2006-07-24 16:10:00,48.89,48.89,48.88,48.88,800.0,39.3609,39.3609,39.3529,39.3529,800.0
2006-07-25 09:30:00,48.92,48.92,48.76,48.76,33300.0,39.3851,39.3851,39.2563,39.2563,33300.0
2006-07-25 09:40:00,48.75,48.82,48.7,48.81,39800.0,39.2482,39.3046,39.208,39.2965,39800.0
2006-07-25 09:50:00,48.77,48.85,48.76,48.84,54500.0,39.2643,39.3287,39.2563,39.3207,54500.0
2006-07-25 10:00:00,48.86,49.15,48.86,49.15,3800.0,39.3368,39.5702,39.3368,39.5702,3800.0
2006-07-25 10:10:00,49.1,49.12,49.03,49.03,8500.0,39.53,39.5461,39.4736,39.4736,8500.0
2006-07-25 10:20:00,49.09,49.09,49.0,49.0,1600.0,39.5219,39.5219,39.4495,39.4495,1600.0
2006-07-25 10:30:00,48.99,48.99,48.76,48.77,11100.0,39.4414,39.4414,39.2563,39.2643,11100.0
2006-07-25 10:40:00,48.77,48.82,48.69,48.69,11500.0,39.2643,39.3046,39.1999,39.1999,11500.0
2006-07-25 10:50:00,48.7,48.77,48.7,48.76,5900.0,39.208,39.2643,39.208,39.2563,5900.0
2006-07-25 11:00:00,48.76,48.83,48.76,48.79,9900.0,39.2563,39.3126,39.2563,39.2804,9900.0
2006-07-25 11:10:00,48.81,48.81,48.67,48.69,17400.0,39.2965,39.2965,39.1838,39.1999,17400.0
2006-07-25 11:20:00,48.72,48.85,48.72,48.85,154900.0,39.2241,39.3287,39.2241,39.3287,154900.0
2006-07-25 11:30:00,48.84,48.86,48.78,48.8,42200.0,39.3207,39.3368,39.2724,39.2885,42200.0
2006-07-25 11:40:00,48.79,48.82,48.75,48.75,3400.0,39.2804,39.3046,39.2482,39.2482,3400.0
2006-07-25 11:50:00,48.76,48.76,48.72,48.73,5400.0,39.2563,39.2563,39.2241,39.2321,5400.0
2006-07-25 12:00:00,48.72,48.74,48.71,48.72,6600.0,39.2241,39.2402,39.216,39.2241,6600.0
2006-07-25 12:10:00,48.73,48.79,48.73,48.74,6400.0,39.2321,39.2804,39.2321,39.2402,6400.0
2006-07-25 12:20:00,48.81,48.85,48.8,48.81,7800.0,39.2965,39.3287,39.2885,39.2965,7800.0
2006-07-25 12:30:00,48.81,48.86,48.81,48.86,3100.0,39.2965,39.3368,39.2965,39.3368,3100.0
2006-07-25 12:40:00,48.87,48.91,48.85,48.87,2500.0,39.3448,39.377,39.3287,39.3448,2500.0
2006-07-25 12:50:00,48.86,48.89,48.86,48.89,2900.0,39.3368,39.3609,39.3368,39.3609,2900.0
2006-07-25 13:00:00,48.89,48.89,48.83,48.85,7300.0,39.3609,39.3609,39.3126,39.3287,7300.0
2006-07-25 13:10:00,48.87,48.91,48.85,48.91,5500.0,39.3448,39.377,39.3287,39.377,5500.0
2006-07-25 13:20:00,48.89,48.89,48.84,48.85,7800.0,39.3609,39.3609,39.3207,39.3287,7800.0
2006-07-25 13:30:00,48.88,48.88,48.84,48.84,4100.0,39.3529,39.3529,39.3207,39.3207,4100.0
2006-07-25 13:40:00,48.83,48.86,48.79,48.84,1700.0,39.3126,39.3368,39.2804,39.3207,1700.0
2006-07-25 13:50:00,48.86,48.86,48.83,48.85,2400.0,39.3368,39.3368,39.3126,39.3287,2400.0
2006-07-25 14:00:00,48.86,48.89,48.8,48.83,3200.0,39.3368,39.3609,39.2885,39.3126,3200.0
2006-07-25 14:10:00,48.83,48.83,48.79,48.82,3400.0,39.3126,39.3126,39.2804,39.3046,3400.0
2006-07-25 14:20:00,48.81,48.84,48.77,48.84,1200.0,39.2965,39.3207,39.2643,39.3207,1200.0
2006-07-25 14:30:00,48.84,48.93,48.84,48.89,4000.0,39.3207,39.3931,39.3207,39.3609,4000.0
2006-07-25 14:40:00,48.85,48.97,48.82,48.96,8900.0,39.3287,39.4253,39.3046,39.4173,8900.0
2006-07-25 14:50:00,48.92,49.02,48.9,48.95,4200.0,39.3851,39.4656,39.369,39.4092,4200.0
2006-07-25 15:00:00,49.01,49.12,49.01,49.12,9800.0,39.4575,39.5461,39.4575,39.5461,9800.0
2006-07-25 15:10:00,49.12,49.24,49.04,49.21,6500.0,39.5461,39.6427,39.4817,39.6185,6500.0
2006-07-25 15:20:00,49.22,49.27,49.19,49.24,28500.0,39.6266,39.6669,39.6024,39.6427,28500.0
2006-07-25 15:30:00,49.35,49.37,49.33,49.34,6600.0,39.7313,39.7474,39.7152,39.7232,6600.0
2006-07-25 15:40:00,49.36,49.38,49.25,49.28,13400.0,39.7393,39.7554,39.6508,39.6749,13400.0
2006-07-25 15:50:00,49.24,49.29,49.21,49.25,11400.0,39.6427,39.683,39.6185,39.6508,11400.0
2006-07-25 16:00:00,49.26,49.26,49.26,49.26,8200.0,39.6588,39.6588,39.6588,39.6588,8200.0
2006-07-25 16:10:00,49.14,49.14,49.14,49.14,400.0,39.5622,39.5622,39.5622,39.5622,400.0
2006-07-26 09:30:00,49.04,49.1,48.91,48.92,31400.0,39.4817,39.53,39.377,39.3851,31400.0
2006-07-26 09:40:00,48.89,48.96,48.89,48.95,37200.0,39.3609,39.4173,39.3609,39.4092,37200.0
2006-07-26 09:50:00,48.9,49.02,48.9,49.01,44300.0,39.369,39.4656,39.369,39.4575,44300.0
2006-07-26 10:00:00,48.96,48.98,48.83,48.83,1700.0,39.4173,39.4334,39.3126,39.3126,1700.0
2006-07-26 10:10:00,48.86,48.86,48.76,48.76,27800.0,39.3368,39.3368,39.2563,39.2563,27800.0
2006-07-26 10:20:00,48.77,48.86,48.77,48.81,27300.0,39.2643,39.3368,39.2643,39.2965,27300.0
2006-07-26 10:30:00,48.82,48.84,48.77,48.84,1700.0,39.3046,39.3207,39.2643,39.3207,1700.0
2006-07-26 10:40:00,48.83,48.85,48.83,48.85,500.0,39.3126,39.3287,39.3126,39.3287,500.0
2006-07-26 10:50:00,48.82,48.82,48.78,48.82,3100.0,39.3046,39.3046,39.2724,39.3046,3100.0
2006-07-26 11:00:00,48.79,48.87,48.79,48.87,4100.0,39.2804,39.3448,39.2804,39.3448,4100.0
2006-07-26 11:10:00,48.87,48.95,48.87,48.95,14300.0,39.3448,39.4092,39.3448,39.4092,14300.0
2006-07-26 11:20:00,48.91,48.95,48.88,48.88,2700.0,39.377,39.4092,39.3529,39.3529,2700.0
2006-07-26 11:30:00,48.95,48.95,48.87,48.87,6000.0,39.4092,39.4092,39.3448,39.3448,6000.0
2006-07-26 11:40:00,48.86,48.92,48.86,48.91,2600.0,39.3368,39.3851,39.3368,39.377,2600.0
2006-07-26 11:50:00,48.91,48.94,48.9,48.92,7500.0,39.377,39.4012,39.369,39.3851,7500.0
2006-07-26 12:00:00,48.99,48.99,48.99,48.99,100.0,39.4414,39.4414,39.4414,39.4414,100.0
2006-07-26 12:10:00,49.09,49.13,49.04,49.1,11300.0,39.5219,39.5541,39.4817,39.53,11300.0
2006-07-26 12:20:00,49.05,49.1,49.03,49.1,17500.0,39.4897,39.53,39.4736,39.53,17500.0
2006-07-26 12:30:00,49.04,49.04,48.99,49.02,2200.0,39.4817,39.4817,39.4414,39.4656,2200.0
2006-07-26 12:40:00,49.0,49.02,48.98,48.99,3900.0,39.4495,39.4656,39.4334,39.4414,3900.0
2006-07-26 12:50:00,49.01,49.01,49.0,49.01,500.0,39.4575,39.4575,39.4495,39.4575,500.0
2006-07-26 13:00:00,49.03,49.05,49.0,49.0,3300.0,39.4736,39.4897,39.4495,39.4495,3300.0
2006-07-26 13:10:00,49.01,49.03,49.01,49.03,2100.0,39.4575,39.4736,39.4575,39.4736,2100.0
2006-07-26 13:20:00,49.06,49.07,49.03,49.03,10900.0,39.4978,39.5058,39.4736,39.4736,10900.0
2006-07-26 13:30:00,49.02,49.06,49.02,49.06,11300.0,39.4656,39.4978,39.4656,39.4978,11300.0
2006-07-26 13:40:00,49.04,49.15,49.04,49.12,13200.0,39.4817,39.5702,39.4817,39.5461,13200.0
2006-07-26 13:50:00,49.2,49.2,49.17,49.17,2000.0,39.6105,39.6105,39.5863,39.5863,2000.0
2006-07-26 14:00:00,49.16,49.16,49.03,49.04,12100.0,39.5783,39.5783,39.4736,39.4817,12100.0
2006-07-26 14:10:00,49.11,49.22,49.08,49.14,13100.0,39.538,39.6266,39.5139,39.5622,13100.0
2006-07-26 14:20:00,49.14,49.18,49.1,49.1,1800.0,39.5622,39.5944,39.53,39.53,1800.0
2006-07-26 14:30:00,49.14,49.28,49.14,49.22,9800.0,39.5622,39.6749,39.5622,39.6266,9800.0
2006-07-26 14:40:00,49.24,49.24,49.16,49.22,4700.0,39.6427,39.6427,39.5783,39.6266,4700.0
2006-07-26 14:50:00,49.19,49.27,49.19,49.24,2900.0,39.6024,39.6669,39.6024,39.6427,2900.0
2006-07-26 15:00:00,49.21,49.24,49.19,49.19,2800.0,39.6185,39.6427,39.6024,39.6024,2800.0
2006-07-26 15:10:00,49.16,49.16,49.11,49.13,3100.0,39.5783,39.5783,39.538,39.5541,3100.0
2006-07-26 15:20:00,49.13,49.18,49.11,49.15,3600.0,39.5541,39.5944,39.538,39.5702,3600.0
2006-07-26 15:30:00,49.18,49.21,49.15,49.2,107700.0,39.5944,39.6185,39.5702,39.6105,107700.0
2006-07-26 15:40:00,49.2,49.2,49.1,49.1,13400.0,39.6105,39.6105,39.53,39.53,13400.0
2006-07-26 15:50:00,49.06,49.09,49.03,49.07,22900.0,39.4978,39.5219,39.4736,39.5058,22900.0
2006-07-26 16:00:00,49.02,49.07,49.02,49.07,1300.0,39.4656,39.5058,39.4656,39.5058,1300.0
2006-07-26 16:10:00,49.07,49.07,49.07,49.07,0.0,39.5058,39.5058,39.5058,39.5058,0.0
2006-07-27 09:30:00,49.31,49.31,49.2,49.27,27000.0,39.6991,39.6991,39.6105,39.6669,27000.0
2006-07-27 09:40:00,49.29,49.34,49.26,49.26,9000.0,39.683,39.7232,39.6588,39.6588,9000.0
2006-07-27 09:50:00,49.22,49.24,49.17,49.2,72100.0,39.6266,39.6427,39.5863,39.6105,72100.0
2006-07-27 10:00:00,49.2,49.22,49.11,49.12,46100.0,39.6105,39.6266,39.538,39.5461,46100.0
2006-07-27 10:10:00,49.11,49.19,49.08,49.15,179000.0,39.538,39.6024,39.5139,39.5702,179000.0
2006-07-27 10:20:00,49.17,49.2,49.11,49.11,58500.0,39.5863,39.6105,39.538,39.538,58500.0
2006-07-27 10:30:00,49.17,49.22,49.09,49.1,27300.0,39.5863,39.6266,39.5219,39.53,27300.0
2006-07-27 10:40:00,49.1,49.1,49.01,49.04,3300.0,39.53,39.53,39.4575,39.4817,3300.0
2006-07-27 10:50:00,49.05,49.14,49.02,49.14,2000.0,39.4897,39.5622,39.4656,39.5622,2000.0
2006-07-27 11:00:00,49.16,49.22,49.09,49.21,6100.0,39.5783,39.6266,39.5219,39.6185,6100.0
2006-07-27 11:10:00,49.21,49.21,49.15,49.17,22600.0,39.6185,39.6185,39.5702,39.5863,22600.0
2006-07-27 11:20:00,49.19,49.24,49.18,49.23,5900.0,39.6024,39.6427,39.5944,39.6346,5900.0
2006-07-27 11:30:00,49.22,49.22,49.19,49.2,3200.0,39.6266,39.6266,39.6024,39.6105,3200.0
2006-07-27 11:40:00,49.18,49.19,49.12,49.16,2600.0,39.5944,39.6024,39.5461,39.5783,2600.0
2006-07-27 11:50:00,49.17,49.17,49.11,49.15,14100.0,39.5863,39.5863,39.538,39.5702,14100.0
2006-07-27 12:00:00,49.15,49.21,49.12,49.21,5100.0,39.5702,39.6185,39.5461,39.6185,5100.0
2006-07-27 12:10:00,49.19,49.23,49.19,49.21,19100.0,39.6024,39.6346,39.6024,39.6185,19100.0
2006-07-27 12:20:00,49.2,49.21,49.15,49.16,2900.0,39.6105,39.6185,39.5702,39.5783,2900.0
2006-07-27 12:30:00,49.15,49.19,49.15,49.16,3500.0,39.5702,39.6024,39.5702,39.5783,3500.0
2006-07-27 12:40:00,49.11,49.17,49.11,49.13,4900.0,39.538,39.5863,39.538,39.5541,4900.0
2006-07-27 12:50:00,49.17,49.18,49.12,49.15,14700.0,39.5863,39.5944,39.5461,39.5702,14700.0
2006-07-27 13:00:00,49.15,49.15,49.07,49.09,18200.0,39.5702,39.5702,39.5058,39.5219,18200.0
2006-07-27 13:10:00,49.09,49.09,49.01,49.04,2600.0,39.5219,39.5219,39.4575,39.4817,2600.0
2006-07-27 13:20:00,49.06,49.06,49.0,49.02,9800.0,39.4978,39.4978,39.4495,39.4656,9800.0
2006-07-27 13:30:00,49.02,49.03,48.83,48.86,11200.0,39.4656,39.4736,39.3126,39.3368,11200.0
2006-07-27 13:40:00,48.86,48.92,48.84,48.92,44900.0,39.3368,39.3851,39.3207,39.3851,44900.0
2006-07-27 13:50:00,48.93,48.93,48.83,48.83,9100.0,39.3931,39.3931,39.3126,39.3126,9100.0
2006-07-27 14:00:00,48.78,48.81,48.72,48.76,58400.0,39.2724,39.2965,39.2241,39.2563,58400.0
2006-07-27 14:10:00,48.77,48.78,48.71,48.77,4700.0,39.2643,39.2724,39.216,39.2643,4700.0
2006-07-27 14:20:00,48.82,48.87,48.73,48.85,24400.0,39.3046,39.3448,39.2321,39.3287,24400.0
2006-07-27 14:30:00,48.87,48.87,48.8,48.83,21900.0,39.3448,39.3448,39.2885,39.3126,21900.0
2006-07-27 14:40:00,48.84,48.84,48.79,48.8,5400.0,39.3207,39.3207,39.2804,39.2885,5400.0
2006-07-27 14:50:00,48.81,48.85,48.79,48.85,14100.0,39.2965,39.3287,39.2804,39.3287,14100.0
2006-07-27 15:00:00,48.85,48.89,48.79,48.82,25800.0,39.3287,39.3609,39.2804,39.3046,25800.0
2006-07-27 15:10:00,48.82,48.82,48.73,48.77,11400.0,39.3046,39.3046,39.2321,39.2643,11400.0
2006-07-27 15:20:00,48.75,48.77,48.71,48.71,6100.0,39.2482,39.2643,39.216,39.216,6100.0
2006-07-27 15:30:00,48.73,48.83,48.71,48.81,30600.0,39.2321,39.3126,39.216,39.2965,30600.0
2006-07-27 15:40:00,48.8,48.83,48.75,48.8,18600.0,39.2885,39.3126,39.2482,39.2885,18600.0
2006-07-27 15:50:00,48.8,48.83,48.77,48.79,11700.0,39.2885,39.3126,39.2643,39.2804,11700.0
2006-07-27 16:00:00,48.79,48.89,48.79,48.89,4400.0,39.2804,39.3609,39.2804,39.3609,4400.0
2006-07-27 16:10:00,48.89,48.89,48.89,48.89,0.0,39.3609,39.3609,39.3609,39.3609,0.0
2006-07-28 09:30:00,49.1,49.1,49.0,49.01,63500.0,39.53,39.53,39.4495,39.4575,63500.0
2006-07-28 09:40:00,49.04,49.2,49.04,49.14,6200.0,39.4817,39.6105,39.4817,39.5622,6200.0
2006-07-28 09:50:00,49.16,49.19,49.15,49.15,7800.0,39.5783,39.6024,39.5702,39.5702,7800.0
2006-07-28 10:00:00,49.14,49.17,49.05,49.05,5500.0,39.5622,39.5863,39.4897,39.4897,5500.0
2006-07-28 10:10:00,49.06,49.07,48.99,49.07,6300.0,39.4978,39.5058,39.4414,39.5058,6300.0
2006-07-28 10:20:00,49.02,49.02,48.93,48.93,4200.0,39.4656,39.4656,39.3931,39.3931,4200.0
2006-07-28 10:30:00,48.96,49.03,48.96,49.0,9800.0,39.4173,39.4736,39.4173,39.4495,9800.0
2006-07-28 10:40:00,49.01,49.08,49.01,49.08,1900.0,39.4575,39.5139,39.4575,39.5139,1900.0
2006-07-28 10:50:00,49.08,49.16,49.05,49.1,25800.0,39.5139,39.5783,39.4897,39.53,25800.0
2006-07-28 11:00:00,49.14,49.3,49.14,49.27,37900.0,39.5622,39.691,39.5622,39.6669,37900.0
2006-07-28 11:10:00,49.28,49.33,49.27,49.27,28900.0,39.6749,39.7152,39.6669,39.6669,28900.0
2006-07-28 11:20:00,49.26,49.34,49.26,49.32,7000.0,39.6588,39.7232,39.6588,39.7071,7000.0
2006-07-28 11:30:00,49.32,49.39,49.32,49.34,6100.0,39.7071,39.7635,39.7071,39.7232,6100.0
2006-07-28 11:40:00,49.3,49.33,49.3,49.33,5300.0,39.691,39.7152,39.691,39.7152,5300.0
2006-07-28 11:50:00,49.32,49.37,49.32,49.36,6500.0,39.7071,39.7474,39.7071,39.7393,6500.0
2006-07-28 12:00:00,49.37,49.37,49.28,49.35,6400.0,39.7474,39.7474,39.6749,39.7313,6400.0
2006-07-28 12:10:00,49.32,49.37,49.32,49.36,3200.0,39.7071,39.7474,39.7071,39.7393,3200.0
2006-07-28 12:20:00,49.36,49.36,49.33,49.34,6200.0,39.7393,39.7393,39.7152,39.7232,6200.0
2006-07-28 12:30:00,49.33,49.39,49.33,49.38,10600.0,39.7152,39.7635,39.7152,39.7554,10600.0
2006-07-28 12:40:00,49.4,49.43,49.35,49.35,17400.0,39.7715,39.7957,39.7313,39.7313,17400.0
2006-07-28 12:50:00,49.34,49.39,49.34,49.39,2400.0,39.7232,39.7635,39.7232,39.7635,2400.0
2006-07-28 13:00:00,49.4,49.45,49.4,49.44,7800.0,39.7715,39.8118,39.7715,39.8037,7800.0
2006-07-28 13:10:00,49.4,49.41,49.34,49.34,8600.0,39.7715,39.7796,39.7232,39.7232,8600.0
2006-07-28 13:20:00,49.38,49.39,49.36,49.39,2200.0,39.7554,39.7635,39.7393,39.7635,2200.0
2006-07-28 13:30:00,49.37,49.37,49.37,49.37,100.0,39.7474,39.7474,39.7474,39.7474,100.0
2006-07-28 13:40:00,49.33,49.33,49.24,49.26,4800.0,39.7152,39.7152,39.6427,39.6588,4800.0
2006-07-28 13:50:00,49.3,49.31,49.25,49.26,14600.0,39.691,39.6991,39.6508,39.6588,14600.0
2006-07-28 14:00:00,49.31,49.35,49.28,49.31,44400.0,39.6991,39.7313,39.6749,39.6991,44400.0
2006-07-28 14:10:00,49.32,49.35,49.32,49.35,17500.0,39.7071,39.7313,39.7071,39.7313,17500.0
2006-07-28 14:20:00,49.35,49.38,49.35,49.37,14200.0,39.7313,39.7554,39.7313,39.7474,14200.0
2006-07-28 14:30:00,49.36,49.36,49.3,49.34,25100.0,39.7393,39.7393,39.691,39.7232,25100.0
2006-07-28 14:40:00,49.33,49.39,49.33,49.39,1700.0,39.7152,39.7635,39.7152,39.7635,1700.0
2006-07-28 14:50:00,49.37,49.45,49.36,49.42,12800.0,39.7474,39.8118,39.7393,39.7876,12800.0
2006-07-28 15:00:00,49.4,49.42,49.36,49.36,31300.0,39.7715,39.7876,39.7393,39.7393,31300.0
2006-07-28 15:10:00,49.36,49.4,49.35,49.4,14500.0,39.7393,39.7715,39.7313,39.7715,14500.0
2006-07-28 15:20:00,49.4,49.43,49.38,49.4,26800.0,39.7715,39.7957,39.7554,39.7715,26800.0
2006-07-28 15:30:00,49.37,49.44,49.37,49.43,5000.0,39.7474,39.8037,39.7474,39.7957,5000.0
2006-07-28 15:40:00,49.46,49.51,49.42,49.45,27500.0,39.8198,39.8601,39.7876,39.8118,27500.0
2006-07-28 15:50:00,49.39,49.44,49.39,49.44,6100.0,39.7635,39.8037,39.7635,39.8037,6100.0
2006-07-28 16:00:00,49.44,49.44,49.44,49.44,11200.0,39.8037,39.8037,39.8037,39.8037,11200.0
2006-07-28 16:10:00,49.44,49.44,49.44,49.44,0.0,39.8037,39.8037,39.8037,39.8037,0.0
2006-07-31 09:30:00,49.34,49.34,49.21,49.32,15500.0,39.7232,39.7232,39.6185,39.7071,15500.0
2006-07-31 09:40:00,49.33,49.33,49.23,49.25,8900.0,39.7152,39.7152,39.6346,39.6508,8900.0
2006-07-31 09:50:00,49.25,49.29,49.25,49.28,3200.0,39.6508,39.683,39.6508,39.6749,3200.0
2006-07-31 10:00:00,49.32,49.4,49.27,49.4,2900.0,39.7071,39.7715,39.6669,39.7715,2900.0
2006-07-31 10:10:00,49.36,49.36,49.28,49.35,900.0,39.7393,39.7393,39.6749,39.7313,900.0
2006-07-31 10:20:00,49.34,49.53,49.34,49.51,83300.0,39.7232,39.8762,39.7232,39.8601,83300.0
2006-07-31 10:30:00,49.4,49.46,49.39,49.43,900.0,39.7715,39.8198,39.7635,39.7957,900.0
2006-07-31 10:40:00,49.46,49.46,49.41,49.42,2600.0,39.8198,39.8198,39.7796,39.7876,2600.0
2006-07-31 10:50:00,49.43,49.48,49.41,49.48,6200.0,39.7957,39.8359,39.7796,39.8359,6200.0
2006-07-31 11:00:00,49.46,49.48,49.41,49.42,12900.0,39.8198,39.8359,39.7796,39.7876,12900.0
2006-07-31 11:10:00,49.44,49.46,49.41,49.41,14800.0,39.8037,39.8198,39.7796,39.7796,14800.0
2006-07-31 11:20:00,49.4,49.42,49.32,49.32,11300.0,39.7715,39.7876,39.7071,39.7071,11300.0
2006-07-31 11:30:00,49.37,49.37,49.31,49.34,26500.0,39.7474,39.7474,39.6991,39.7232,26500.0
2006-07-31 11:40:00,49.37,49.37,49.33,49.35,24100.0,39.7474,39.7474,39.7152,39.7313,24100.0
2006-07-31 11:50:00,49.37,49.4,49.36,49.39,26500.0,39.7474,39.7715,39.7393,39.7635,26500.0
2006-07-31 12:00:00,49.37,49.38,49.32,49.35,24500.0,39.7474,39.7554,39.7071,39.7313,24500.0
2006-07-31 12:10:00,49.35,49.38,49.35,49.36,13300.0,39.7313,39.7554,39.7313,39.7393,13300.0
2006-07-31 12:20:00,49.38,49.39,49.36,49.36,6400.0,39.7554,39.7635,39.7393,39.7393,6400.0
2006-07-31 12:30:00,49.38,49.39,49.34,49.34,20400.0,39.7554,39.7635,39.7232,39.7232,20400.0
2006-07-31 12:40:00,49.32,49.36,49.32,49.36,7700.0,39.7071,39.7393,39.7071,39.7393,7700.0
2006-07-31 12:50:00,49.35,49.36,49.31,49.31,18900.0,39.7313,39.7393,39.6991,39.6991,18900.0
2006-07-31 13:00:00,49.3,49.32,49.29,49.31,22800.0,39.691,39.7071,39.683,39.6991,22800.0
2006-07-31 13:10:00,49.29,49.34,49.29,49.34,3700.0,39.683,39.7232,39.683,39.7232,3700.0
2006-07-31 13:20:00,49.32,49.34,49.32,49.34,3400.0,39.7071,39.7232,39.7071,39.7232,3400.0
2006-07-31 13:30:00,49.34,49.4,49.34,49.4,20100.0,39.7232,39.7715,39.7232,39.7715,20100.0
2006-07-31 13:40:00,49.4,49.47,49.37,49.45,9500.0,39.7715,39.8279,39.7474,39.8118,9500.0
2006-07-31 13:50:00,49.45,49.45,49.4,49.44,3000.0,39.8118,39.8118,39.7715,39.8037,3000.0
2006-07-31 14:00:00,49.42,49.44,49.42,49.43,2200.0,39.7876,39.8037,39.7876,39.7957,2200.0
2006-07-31 14:10:00,49.43,49.43,49.38,49.39,17100.0,39.7957,39.7957,39.7554,39.7635,17100.0
2006-07-31 14:20:00,49.41,49.46,49.39,49.4,4500.0,39.7796,39.8198,39.7635,39.7715,4500.0
2006-07-31 14:30:00,49.42,49.43,49.35,49.39,14800.0,39.7876,39.7957,39.7313,39.7635,14800.0
2006-07-31 14:40:00,49.38,49.4,49.34,49.4,10300.0,39.7554,39.7715,39.7232,39.7715,10300.0
2006-07-31 14:50:00,49.38,49.41,49.37,49.41,5100.0,39.7554,39.7796,39.7474,39.7796,5100.0
2006-07-31 15:00:00,49.39,49.41,49.37,49.39,11200.0,39.7635,39.7796,39.7474,39.7635,11200.0
2006-07-31 15:10:00,49.37,49.42,49.37,49.42,2900.0,39.7474,39.7876,39.7474,39.7876,2900.0
2006-07-31 15:20:00,49.43,49.47,49.38,49.39,12400.0,39.7957,39.8279,39.7554,39.7635,12400.0
2006-07-31 15:30:00,49.38,49.42,49.37,49.41,16400.0,39.7554,39.7876,39.7474,39.7796,16400.0
2006-07-31 15:40:00,49.4,49.45,49.36,49.37,15900.0,39.7715,39.8118,39.7393,39.7474,15900.0
2006-07-31 15:50:00,49.37,49.42,49.33,49.35,18500.0,39.7474,39.7876,39.7152,39.7313,18500.0
2006-07-31 16:00:00,49.35,49.35,49.35,49.35,0.0,39.7313,39.7313,39.7313,39.7313,0.0
2006-07-31 16:10:00,49.35,49.4,49.35,49.4,195300.0,39.7313,39.7715,39.7313,39.7715,195300.0
2006-08-01 09:30:00,49.19,49.19,49.09,49.09,47400.0,39.6024,39.6024,39.5219,39.5219,47400.0
2006-08-01 09:40:00,49.07,49.08,48.97,49.08,6000.0,39.5058,39.5139,39.4253,39.5139,6000.0
2006-08-01 09:50:00,49.02,49.07,49.0,49.04,2800.0,39.4656,39.5058,39.4495,39.4817,2800.0
2006-08-01 10:00:00,49.04,49.04,48.87,48.9,23400.0,39.4817,39.4817,39.3448,39.369,23400.0
2006-08-01 10:10:00,48.89,48.92,48.86,48.86,10000.0,39.3609,39.3851,39.3368,39.3368,10000.0
2006-08-01 10:20:00,48.86,48.88,48.84,48.87,7500.0,39.3368,39.3529,39.3207,39.3448,7500.0
2006-08-01 10:30:00,48.88,48.95,48.87,48.95,7300.0,39.3529,39.4092,39.3448,39.4092,7300.0
2006-08-01 10:40:00,48.91,48.95,48.91,48.92,22000.0,39.377,39.4092,39.377,39.3851,22000.0
2006-08-01 10:50:00,48.89,48.91,48.81,48.86,4500.0,39.3609,39.377,39.2965,39.3368,4500.0
2006-08-01 11:00:00,48.81,48.91,48.81,48.9,1300.0,39.2965,39.377,39.2965,39.369,1300.0
2006-08-01 11:10:00,48.89,48.91,48.87,48.87,2600.0,39.3609,39.377,39.3448,39.3448,2600.0
2006-08-01 11:20:00,48.88,48.88,48.86,48.88,4200.0,39.3529,39.3529,39.3368,39.3529,4200.0
2006-08-01 11:30:00,48.9,48.94,48.88,48.94,8200.0,39.369,39.4012,39.3529,39.4012,8200.0
2006-08-01 11:40:00,48.97,48.98,48.9,48.92,59700.0,39.4253,39.4334,39.369,39.3851,59700.0
2006-08-01 11:50:00,48.9,48.94,48.9,48.93,3500.0,39.369,39.4012,39.369,39.3931,3500.0
2006-08-01 12:00:00,48.94,48.95,48.9,48.9,5700.0,39.4012,39.4092,39.369,39.369,5700.0
2006-08-01 12:10:00,48.94,48.96,48.89,48.93,4600.0,39.4012,39.4173,39.3609,39.3931,4600.0
2006-08-01 12:20:00,48.95,48.96,48.93,48.95,12300.0,39.4092,39.4173,39.3931,39.4092,12300.0
2006-08-01 12:30:00,48.95,48.96,48.94,48.94,2400.0,39.4092,39.4173,39.4012,39.4012,2400.0
2006-08-01 12:40:00,48.94,48.98,48.92,48.92,5700.0,39.4012,39.4334,39.3851,39.3851,5700.0
2006-08-01 12:50:00,48.92,48.96,48.89,48.96,12700.0,39.3851,39.4173,39.3609,39.4173,12700.0
2006-08-01 13:00:00,48.95,48.98,48.93,48.94,46500.0,39.4092,39.4334,39.3931,39.4012,46500.0
2006-08-01 13:10:00,48.93,48.93,48.91,48.93,13300.0,39.3931,39.3931,39.377,39.3931,13300.0
2006-08-01 13:20:00,48.93,48.93,48.86,48.87,23800.0,39.3931,39.3931,39.3368,39.3448,23800.0
2006-08-01 13:30:00,48.89,48.9,48.85,48.9,6300.0,39.3609,39.369,39.3287,39.369,6300.0
2006-08-01 13:40:00,48.9,48.92,48.87,48.9,15300.0,39.369,39.3851,39.3448,39.369,15300.0
2006-08-01 13:50:00,48.92,48.94,48.86,48.9,74200.0,39.3851,39.4012,39.3368,39.369,74200.0
2006-08-01 14:00:00,48.91,48.97,48.91,48.91,29200.0,39.377,39.4253,39.377,39.377,29200.0
2006-08-01 14:10:00,48.92,48.93,48.87,48.91,42800.0,39.3851,39.3931,39.3448,39.377,42800.0
2006-08-01 14:20:00,48.92,48.92,48.82,48.86,51200.0,39.3851,39.3851,39.3046,39.3368,51200.0
2006-08-01 14:30:00,48.86,48.87,48.81,48.86,45300.0,39.3368,39.3448,39.2965,39.3368,45300.0
2006-08-01 14:40:00,48.85,48.85,48.77,48.8,33600.0,39.3287,39.3287,39.2643,39.2885,33600.0
2006-08-01 14:50:00,48.8,48.89,48.8,48.88,46500.0,39.2885,39.3609,39.2885,39.3529,46500.0
2006-08-01 15:00:00,48.86,48.88,48.79,48.81,67700.0,39.3368,39.3529,39.2804,39.2965,67700.0
2006-08-01 15:10:00,48.8,48.85,48.79,48.8,60100.0,39.2885,39.3287,39.2804,39.2885,60100.0
2006-08-01 15:20:00,48.8,48.87,48.8,48.87,50200.0,39.2885,39.3448,39.2885,39.3448,50200.0
2006-08-01 15:30:00,48.86,48.95,48.86,48.94,70700.0,39.3368,39.4092,39.3368,39.4012,70700.0
2006-08-01 15:40:00,48.95,49.06,48.94,49.03,77500.0,39.4092,39.4978,39.4012,39.4736,77500.0
2006-08-01 15:50:00,49.03,49.07,48.97,49.03,40800.0,39.4736,39.5058,39.4253,39.4736,40800.0
2006-08-01 16:00:00,48.97,48.97,48.97,48.97,118300.0,39.4253,39.4253,39.4253,39.4253,118300.0
2006-08-01 16:10:00,48.97,48.97,48.97,48.97,0.0,39.4253,39.4253,39.4253,39.4253,0.0
2006-08-02 09:30:00,49.24,49.32,49.05,49.32,25900.0,39.6427,39.7071,39.4897,39.7071,25900.0
2006-08-02 09:40:00,49.32,49.39,49.28,49.3,8400.0,39.7071,39.7635,39.6749,39.691,8400.0
2006-08-02 09:50:00,49.34,49.36,49.33,49.33,3600.0,39.7232,39.7393,39.7152,39.7152,3600.0
2006-08-02 10:00:00,49.33,49.36,49.24,49.24,9400.0,39.7152,39.7393,39.6427,39.6427,9400.0
2006-08-02 10:10:00,49.29,49.29,49.21,49.25,3800.0,39.683,39.683,39.6185,39.6508,3800.0
2006-08-02 10:20:00,49.25,49.27,49.19,49.27,21200.0,39.6508,39.6669,39.6024,39.6669,21200.0
2006-08-02 10:30:00,49.27,49.28,49.22,49.25,6600.0,39.6669,39.6749,39.6266,39.6508,6600.0
2006-08-02 10:40:00,49.28,49.3,49.19,49.23,2000.0,39.6749,39.691,39.6024,39.6346,2000.0
2006-08-02 10:50:00,49.22,49.26,49.2,49.26,14400.0,39.6266,39.6588,39.6105,39.6588,14400.0
2006-08-02 11:00:00,49.26,49.3,49.24,49.27,4400.0,39.6588,39.691,39.6427,39.6669,4400.0
2006-08-02 11:10:00,49.29,49.43,49.29,49.42,9100.0,39.683,39.7957,39.683,39.7876,9100.0
2006-08-02 11:20:00,49.42,49.43,49.35,49.39,10700.0,39.7876,39.7957,39.7313,39.7635,10700.0
2006-08-02 11:30:00,49.38,49.41,49.36,49.4,8200.0,39.7554,39.7796,39.7393,39.7715,8200.0
2006-08-02 11:40:00,49.38,49.43,49.38,49.39,4400.0,39.7554,39.7957,39.7554,39.7635,4400.0
2006-08-02 11:50:00,49.39,49.54,49.37,49.54,8000.0,39.7635,39.8842,39.7474,39.8842,8000.0
2006-08-02 12:00:00,49.52,49.59,49.49,49.59,65000.0,39.8681,39.9245,39.844,39.9245,65000.0
2006-08-02 12:10:00,49.59,49.59,49.5,49.5,19800.0,39.9245,39.9245,39.852,39.852,19800.0
2006-08-02 12:20:00,49.53,49.54,49.47,49.54,6500.0,39.8762,39.8842,39.8279,39.8842,6500.0
2006-08-02 12:30:00,49.5,49.52,49.46,49.47,15900.0,39.852,39.8681,39.8198,39.8279,15900.0
2006-08-02 12:40:00,49.48,49.53,49.48,49.53,10100.0,39.8359,39.8762,39.8359,39.8762,10100.0
2006-08-02 12:50:00,49.53,49.53,49.49,49.49,6900.0,39.8762,39.8762,39.844,39.844,6900.0
2006-08-02 13:00:00,49.54,49.54,49.47,49.47,9100.0,39.8842,39.8842,39.8279,39.8279,9100.0
2006-08-02 13:10:00,49.5,49.54,49.47,49.5,16200.0,39.852,39.8842,39.8279,39.852,16200.0
2006-08-02 13:20:00,49.5,49.53,49.46,49.53,3800.0,39.852,39.8762,39.8198,39.8762,3800.0
2006-08-02 13:30:00,49.52,49.52,49.46,49.52,9700.0,39.8681,39.8681,39.8198,39.8681,9700.0
2006-08-02 13:40:00,49.52,49.54,49.47,49.54,4900.0,39.8681,39.8842,39.8279,39.8842,4900.0
2006-08-02 13:50:00,49.51,49.54,49.49,49.49,17400.0,39.8601,39.8842,39.844,39.844,17400.0
2006-08-02 14:00:00,49.49,49.57,49.47,49.57,16500.0,39.844,39.9084,39.8279,39.9084,16500.0
2006-08-02 14:10:00,49.58,49.58,49.51,49.51,6600.0,39.9164,39.9164,39.8601,39.8601,6600.0
2006-08-02 14:20:00,49.5,49.52,49.43,49.43,15500.0,39.852,39.8681,39.7957,39.7957,15500.0
2006-08-02 14:30:00,49.42,49.44,49.38,49.38,17800.0,39.7876,39.8037,39.7554,39.7554,17800.0
2006-08-02 14:40:00,49.4,49.42,49.36,49.41,7900.0,39.7715,39.7876,39.7393,39.7796,7900.0
2006-08-02 14:50:00,49.4,49.43,49.38,49.38,16100.0,39.7715,39.7957,39.7554,39.7554,16100.0
2006-08-02 15:00:00,49.31,49.34,49.31,49.34,1000.0,39.6991,39.7232,39.6991,39.7232,1000.0
2006-08-02 15:10:00,49.34,49.34,49.24,49.31,3900.0,39.7232,39.7232,39.6427,39.6991,3900.0
2006-08-02 15:20:00,49.3,49.35,49.3,49.34,13300.0,39.691,39.7313,39.691,39.7232,13300.0
2006-08-02 15:30:00,49.34,49.4,49.33,49.37,8200.0,39.7232,39.7715,39.7152,39.7474,8200.0
2006-08-02 15:40:00,49.37,49.41,49.33,49.34,25100.0,39.7474,39.7796,39.7152,39.7232,25100.0
2006-08-02 15:50:00,49.34,49.4,49.32,49.39,15800.0,39.7232,39.7715,39.7071,39.7635,15800.0
2006-08-02 16:00:00,49.36,49.36,49.36,49.36,15500.0,39.7393,39.7393,39.7393,39.7393,15500.0
2006-08-02 16:10:00,49.35,49.35,49.35,49.35,5000.0,39.7313,39.7313,39.7313,39.7313,5000.0
2006-08-03 09:30:00,49.2,49.2,49.01,49.11,33500.0,39.6105,39.6105,39.4575,39.538,33500.0
2006-08-03 09:40:00,49.12,49.14,49.04,49.14,4800.0,39.5461,39.5622,39.4817,39.5622,4800.0
2006-08-03 09:50:00,49.14,49.14,49.11,49.13,2100.0,39.5622,39.5622,39.538,39.5541,2100.0
2006-08-03 10:00:00,49.15,49.18,49.09,49.13,35000.0,39.5702,39.5944,39.5219,39.5541,35000.0
2006-08-03 10:10:00,49.12,49.18,49.07,49.16,52100.0,39.5461,39.5944,39.5058,39.5783,52100.0
2006-08-03 10:20:00,49.18,49.28,49.18,49.27,4600.0,39.5944,39.6749,39.5944,39.6669,4600.0
2006-08-03 10:30:00,49.22,49.25,49.14,49.14,14400.0,39.6266,39.6508,39.5622,39.5622,14400.0
2006-08-03 10:40:00,49.16,49.24,49.16,49.24,4400.0,39.5783,39.6427,39.5783,39.6427,4400.0
2006-08-03 10:50:00,49.2,49.31,49.19,49.31,20200.0,39.6105,39.6991,39.6024,39.6991,20200.0
2006-08-03 11:00:00,49.32,49.37,49.28,49.3,33500.0,39.7071,39.7474,39.6749,39.691,33500.0
2006-08-03 11:10:00,49.32,49.33,49.2,49.25,7800.0,39.7071,39.7152,39.6105,39.6508,7800.0
2006-08-03 11:20:00,49.21,49.23,49.18,49.23,2900.0,39.6185,39.6346,39.5944,39.6346,2900.0
2006-08-03 11:30:00,49.17,49.2,49.16,49.17,31000.0,39.5863,39.6105,39.5783,39.5863,31000.0
2006-08-03 11:40:00,49.17,49.2,49.14,49.2,1600.0,39.5863,39.6105,39.5622,39.6105,1600.0
2006-08-03 11:50:00,49.2,49.2,49.18,49.2,2500.0,39.6105,39.6105,39.5944,39.6105,2500.0
2006-08-03 12:00:00,49.2,49.2,49.18,49.2,13300.0,39.6105,39.6105,39.5944,39.6105,13300.0
2006-08-03 12:10:00,49.21,49.24,49.21,49.24,13000.0,39.6185,39.6427,39.6185,39.6427,13000.0
2006-08-03 12:20:00,49.24,49.24,49.21,49.22,9300.0,39.6427,39.6427,39.6185,39.6266,9300.0
2006-08-03 12:30:00,49.24,49.29,49.23,49.29,21600.0,39.6427,39.683,39.6346,39.683,21600.0
2006-08-03 12:40:00,49.28,49.29,49.26,49.29,8900.0,39.6749,39.683,39.6588,39.683,8900.0
2006-08-03 12:50:00,49.32,49.32,49.27,49.29,5700.0,39.7071,39.7071,39.6669,39.683,5700.0
2006-08-03 13:00:00,49.29,49.48,48.33,49.44,58700.0,39.683,39.8359,38.9101,39.8037,58700.0
2006-08-03 13:10:00,49.46,49.5,49.43,49.5,12000.0,39.8198,39.852,39.7957,39.852,12000.0
2006-08-03 13:20:00,49.47,49.55,49.47,49.47,10700.0,39.8279,39.8923,39.8279,39.8279,10700.0
2006-08-03 13:30:00,49.51,49.51,49.46,49.46,8800.0,39.8601,39.8601,39.8198,39.8198,8800.0
2006-08-03 13:40:00,49.46,49.52,49.46,49.51,27600.0,39.8198,39.8681,39.8198,39.8601,27600.0
2006-08-03 13:50:00,49.55,49.61,49.55,49.61,6600.0,39.8923,39.9406,39.8923,39.9406,6600.0
2006-08-03 14:00:00,49.6,49.62,49.56,49.6,4200.0,39.9325,39.9486,39.9003,39.9325,4200.0
2006-08-03 14:10:00,49.56,49.66,49.56,49.6,6400.0,39.9003,39.9808,39.9003,39.9325,6400.0
2006-08-03 14:20:00,49.56,49.59,49.52,49.59,9300.0,39.9003,39.9245,39.8681,39.9245,9300.0
2006-08-03 14:30:00,49.6,49.62,49.54,49.58,12900.0,39.9325,39.9486,39.8842,39.9164,12900.0
2006-08-03 14:40:00,49.61,49.64,49.58,49.58,7800.0,39.9406,39.9647,39.9164,39.9164,7800.0
2006-08-03 14:50:00,49.62,49.7,49.6,49.67,10200.0,39.9486,40.013,39.9325,39.9889,10200.0
2006-08-03 15:00:00,49.67,49.7,49.61,49.68,65000.0,39.9889,40.013,39.9406,39.9969,65000.0
2006-08-03 15:10:00,49.61,49.7,49.6,49.64,12100.0,39.9406,40.013,39.9325,39.9647,12100.0
2006-08-03 15:20:00,49.67,49.7,49.62,49.66,25900.0,39.9889,40.013,39.9486,39.9808,25900.0
2006-08-03 15:30:00,49.66,49.7,49.58,49.58,62700.0,39.9808,40.013,39.9164,39.9164,62700.0
2006-08-03 15:40:00,49.58,49.64,49.54,49.59,34000.0,39.9164,39.9647,39.8842,39.9245,34000.0
2006-08-03 15:50:00,49.57,49.58,49.48,49.54,34000.0,39.9084,39.9164,39.8359,39.8842,34000.0
2006-08-03 16:00:00,49.56,49.57,49.5,49.57,800.0,39.9003,39.9084,39.852,39.9084,800.0
2006-08-03 16:10:00,49.57,49.57,49.57,49.57,0.0,39.9084,39.9084,39.9084,39.9084,0.0
2006-08-04 09:30:00,49.95,49.99,49.87,49.99,82200.0,40.2143,40.2465,40.1499,40.2465,82200.0
2006-08-04 09:40:00,49.93,50.11,49.93,50.06,20700.0,40.1982,40.3431,40.1982,40.3029,20700.0
2006-08-04 09:50:00,50.0,50.06,49.83,49.83,7400.0,40.2546,40.3029,40.1177,40.1177,7400.0
2006-08-04 10:00:00,49.86,49.97,49.82,49.87,68700.0,40.1419,40.2304,40.1097,40.1499,68700.0
2006-08-04 10:10:00,49.87,49.88,49.79,49.79,56500.0,40.1499,40.158,40.0855,40.0855,56500.0
2006-08-04 10:20:00,49.85,49.87,49.8,49.85,59100.0,40.1338,40.1499,40.0936,40.1338,59100.0
2006-08-04 10:30:00,49.86,49.93,49.85,49.92,6400.0,40.1419,40.1982,40.1338,40.1902,6400.0
2006-08-04 10:40:00,49.86,49.89,49.83,49.86,35800.0,40.1419,40.166,40.1177,40.1419,35800.0
2006-08-04 10:50:00,49.84,49.9,49.82,49.85,18000.0,40.1258,40.1741,40.1097,40.1338,18000.0
2006-08-04 11:00:00,49.85,49.88,49.81,49.81,5000.0,40.1338,40.158,40.1016,40.1016,5000.0
2006-08-04 11:10:00,49.81,49.83,49.77,49.82,16600.0,40.1016,40.1177,40.0694,40.1097,16600.0
2006-08-04 11:20:00,49.82,49.88,49.81,49.88,5400.0,40.1097,40.158,40.1016,40.158,5400.0
2006-08-04 11:30:00,49.9,49.9,49.8,49.81,1700.0,40.1741,40.1741,40.0936,40.1016,1700.0
2006-08-04 11:40:00,49.8,49.8,49.75,49.75,11400.0,40.0936,40.0936,40.0533,40.0533,11400.0
2006-08-04 11:50:00,49.74,49.77,49.65,49.65,10600.0,40.0452,40.0694,39.9728,39.9728,10600.0
2006-08-04 12:00:00,49.68,49.69,49.67,49.68,8400.0,39.9969,40.005,39.9889,39.9969,8400.0
2006-08-04 12:10:00,49.71,49.71,49.56,49.61,17800.0,40.0211,40.0211,39.9003,39.9406,17800.0
2006-08-04 12:20:00,49.58,49.62,49.54,49.56,1400.0,39.9164,39.9486,39.8842,39.9003,1400.0
2006-08-04 12:30:00,49.59,49.59,49.51,49.51,6300.0,39.9245,39.9245,39.8601,39.8601,6300.0
2006-08-04 12:40:00,49.48,49.56,49.48,49.53,2800.0,39.8359,39.9003,39.8359,39.8762,2800.0
2006-08-04 12:50:00,49.54,49.55,49.48,49.49,8500.0,39.8842,39.8923,39.8359,39.844,8500.0
2006-08-04 13:00:00,49.5,49.57,49.5,49.54,4200.0,39.852,39.9084,39.852,39.8842,4200.0
2006-08-04 13:10:00,49.54,49.56,49.36,49.37,6900.0,39.8842,39.9003,39.7393,39.7474,6900.0
2006-08-04 13:20:00,49.42,49.42,49.29,49.36,51800.0,39.7876,39.7876,39.683,39.7393,51800.0
2006-08-04 13:30:00,49.34,49.35,49.28,49.3,11700.0,39.7232,39.7313,39.6749,39.691,11700.0
2006-08-04 13:40:00,49.28,49.38,49.25,49.36,4200.0,39.6749,39.7554,39.6508,39.7393,4200.0
2006-08-04 13:50:00,49.38,49.39,49.27,49.35,8800.0,39.7554,39.7635,39.6669,39.7313,8800.0
2006-08-04 14:00:00,49.32,49.42,49.32,49.4,5300.0,39.7071,39.7876,39.7071,39.7715,5300.0
2006-08-04 14:10:00,49.38,49.42,49.29,49.31,22700.0,39.7554,39.7876,39.683,39.6991,22700.0
2006-08-04 14:20:00,49.31,49.33,49.23,49.27,2800.0,39.6991,39.7152,39.6346,39.6669,2800.0
2006-08-04 14:30:00,49.28,49.34,49.23,49.34,9600.0,39.6749,39.7232,39.6346,39.7232,9600.0
2006-08-04 14:40:00,49.32,49.32,49.26,49.3,5200.0,39.7071,39.7071,39.6588,39.691,5200.0
2006-08-04 14:50:00,49.24,49.29,49.22,49.23,6500.0,39.6427,39.683,39.6266,39.6346,6500.0
2006-08-04 15:00:00,49.25,49.28,49.17,49.18,5900.0,39.6508,39.6749,39.5863,39.5944,5900.0
2006-08-04 15:10:00,49.29,49.31,49.29,49.29,4800.0,39.683,39.6991,39.683,39.683,4800.0
2006-08-04 15:20:00,49.27,49.41,49.24,49.41,10300.0,39.6669,39.7796,39.6427,39.7796,10300.0
2006-08-04 15:30:00,49.41,49.43,49.36,49.38,6100.0,39.7796,39.7957,39.7393,39.7554,6100.0
2006-08-04 15:40:00,49.36,49.43,49.36,49.43,60900.0,39.7393,39.7957,39.7393,39.7957,60900.0
2006-08-04 15:50:00,49.45,49.49,49.4,49.46,18400.0,39.8118,39.844,39.7715,39.8198,18400.0
2006-08-04 16:00:00,49.47,49.48,49.47,49.48,3100.0,39.8279,39.8359,39.8279,39.8359,3100.0
2006-08-04 16:10:00,49.48,49.48,49.48,49.48,0.0,39.8359,39.8359,39.8359,39.8359,0.0
2006-08-07 09:30:00,49.35,49.4,49.31,49.39,46800.0,39.7313,39.7715,39.6991,39.7635,46800.0
2006-08-07 09:40:00,49.36,49.36,49.3,49.33,2200.0,39.7393,39.7393,39.691,39.7152,2200.0
2006-08-07 09:50:00,49.38,49.38,49.3,49.33,7000.0,39.7554,39.7554,39.691,39.7152,7000.0
2006-08-07 10:00:00,49.31,49.35,49.31,49.31,3500.0,39.6991,39.7313,39.6991,39.6991,3500.0
2006-08-07 10:10:00,49.35,49.4,49.31,49.31,2600.0,39.7313,39.7715,39.6991,39.6991,2600.0
2006-08-07 10:20:00,49.31,49.36,49.31,49.35,3400.0,39.6991,39.7393,39.6991,39.7313,3400.0
2006-08-07 10:30:00,49.33,49.33,49.28,49.29,12800.0,39.7152,39.7152,39.6749,39.683,12800.0
2006-08-07 10:40:00,49.27,49.31,49.27,49.31,2800.0,39.6669,39.6991,39.6669,39.6991,2800.0
2006-08-07 10:50:00,49.25,49.33,49.25,49.25,4600.0,39.6508,39.7152,39.6508,39.6508,4600.0
2006-08-07 11:00:00,49.27,49.27,49.19,49.2,3200.0,39.6669,39.6669,39.6024,39.6105,3200.0
2006-08-07 11:10:00,49.2,49.22,49.15,49.21,1400.0,39.6105,39.6266,39.5702,39.6185,1400.0
2006-08-07 11:20:00,49.21,49.23,49.2,49.2,10200.0,39.6185,39.6346,39.6105,39.6105,10200.0
2006-08-07 11:30:00,49.18,49.18,49.18,49.18,400.0,39.5944,39.5944,39.5944,39.5944,400.0
2006-08-07 11:40:00,49.27,49.3,49.23,49.3,14500.0,39.6669,39.691,39.6346,39.691,14500.0
2006-08-07 11:50:00,49.3,49.3,49.24,49.25,12200.0,39.691,39.691,39.6427,39.6508,12200.0
2006-08-07 12:00:00,49.27,49.33,49.27,49.27,10300.0,39.6669,39.7152,39.6669,39.6669,10300.0
2006-08-07 12:10:00,49.3,49.3,49.25,49.25,8800.0,39.691,39.691,39.6508,39.6508,8800.0
2006-08-07 12:20:00,49.25,49.3,49.25,49.28,5200.0,39.6508,39.691,39.6508,39.6749,5200.0
2006-08-07 12:30:00,49.3,49.3,49.26,49.26,41100.0,39.691,39.691,39.6588,39.6588,41100.0
2006-08-07 12:40:00,49.33,49.4,49.33,49.38,70700.0,39.7152,39.7715,39.7152,39.7554,70700.0
2006-08-07 12:50:00,49.38,49.38,49.31,49.33,45700.0,39.7554,39.7554,39.6991,39.7152,45700.0
2006-08-07 13:00:00,49.33,49.33,49.27,49.27,6000.0,39.7152,39.7152,39.6669,39.6669,6000.0
2006-08-07 13:10:00,49.28,49.33,49.28,49.29,800.0,39.6749,39.7152,39.6749,39.683,800.0
2006-08-07 13:20:00,49.31,49.37,49.31,49.37,6700.0,39.6991,39.7474,39.6991,39.7474,6700.0
2006-08-07 13:30:00,49.39,49.4,49.33,49.35,23500.0,39.7635,39.7715,39.7152,39.7313,23500.0
2006-08-07 13:40:00,49.32,49.34,49.31,49.34,7500.0,39.7071,39.7232,39.6991,39.7232,7500.0
2006-08-07 13:50:00,49.34,49.35,49.3,49.3,9700.0,39.7232,39.7313,39.691,39.691,9700.0
2006-08-07 14:00:00,49.28,49.32,49.24,49.25,13200.0,39.6749,39.7071,39.6427,39.6508,13200.0
2006-08-07 14:10:00,49.28,49.32,49.22,49.32,13900.0,39.6749,39.7071,39.6266,39.7071,13900.0
2006-08-07 14:20:00,49.32,49.32,49.21,49.24,16100.0,39.7071,39.7071,39.6185,39.6427,16100.0
2006-08-07 14:30:00,49.24,49.26,49.21,49.21,18700.0,39.6427,39.6588,39.6185,39.6185,18700.0
2006-08-07 14:40:00,49.25,49.25,49.19,49.21,84800.0,39.6508,39.6508,39.6024,39.6185,84800.0
2006-08-07 14:50:00,49.2,49.25,49.2,49.21,7500.0,39.6105,39.6508,39.6105,39.6185,7500.0
2006-08-07 15:00:00,49.22,49.23,49.13,49.17,5800.0,39.6266,39.6346,39.5541,39.5863,5800.0
2006-08-07 15:10:00,49.18,49.2,49.16,49.19,7200.0,39.5944,39.6105,39.5783,39.6024,7200.0
2006-08-07 15:20:00,49.24,49.26,49.22,49.26,1100.0,39.6427,39.6588,39.6266,39.6588,1100.0
2006-08-07 15:30:00,49.23,49.27,49.17,49.26,57000.0,39.6346,39.6669,39.5863,39.6588,57000.0
2006-08-07 15:40:00,49.25,49.25,49.21,49.25,8400.0,39.6508,39.6508,39.6185,39.6508,8400.0
2006-08-07 15:50:00,49.27,49.29,49.23,49.28,22600.0,39.6669,39.683,39.6346,39.6749,22600.0
2006-08-07 16:00:00,49.28,49.28,49.28,49.28,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2006-08-07 16:10:00,49.28,49.28,49.28,49.28,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2006-08-08 09:30:00,49.45,49.45,49.33,49.4,28000.0,39.8118,39.8118,39.7152,39.7715,28000.0
2006-08-08 09:40:00,49.34,49.34,49.27,49.3,6800.0,39.7232,39.7232,39.6669,39.691,6800.0
2006-08-08 09:50:00,49.28,49.36,49.28,49.36,1600.0,39.6749,39.7393,39.6749,39.7393,1600.0
2006-08-08 10:00:00,49.38,49.4,49.34,49.39,17300.0,39.7554,39.7715,39.7232,39.7635,17300.0
2006-08-08 10:10:00,49.42,49.43,49.34,49.36,8000.0,39.7876,39.7957,39.7232,39.7393,8000.0
2006-08-08 10:20:00,49.4,49.4,49.37,49.37,1300.0,39.7715,39.7715,39.7474,39.7474,1300.0
2006-08-08 10:30:00,49.37,49.39,49.33,49.33,700.0,39.7474,39.7635,39.7152,39.7152,700.0
2006-08-08 10:40:00,49.36,49.39,49.33,49.36,2200.0,39.7393,39.7635,39.7152,39.7393,2200.0
2006-08-08 10:50:00,49.36,49.36,49.34,49.34,4100.0,39.7393,39.7393,39.7232,39.7232,4100.0
2006-08-08 11:00:00,49.36,49.36,49.31,49.34,10700.0,39.7393,39.7393,39.6991,39.7232,10700.0
2006-08-08 11:10:00,49.33,49.36,49.32,49.32,8500.0,39.7152,39.7393,39.7071,39.7071,8500.0
2006-08-08 11:20:00,49.36,49.39,49.36,49.39,1000.0,39.7393,39.7635,39.7393,39.7635,1000.0
2006-08-08 11:30:00,49.38,49.42,49.38,49.41,13600.0,39.7554,39.7876,39.7554,39.7796,13600.0
2006-08-08 11:40:00,49.41,49.41,49.36,49.39,5100.0,39.7796,39.7796,39.7393,39.7635,5100.0
2006-08-08 11:50:00,49.37,49.37,49.31,49.36,2400.0,39.7474,39.7474,39.6991,39.7393,2400.0
2006-08-08 12:00:00,49.37,49.38,49.37,49.37,1900.0,39.7474,39.7554,39.7474,39.7474,1900.0
2006-08-08 12:10:00,49.36,49.38,49.32,49.37,7800.0,39.7393,39.7554,39.7071,39.7474,7800.0
2006-08-08 12:20:00,49.37,49.41,49.35,49.36,23800.0,39.7474,39.7796,39.7313,39.7393,23800.0
2006-08-08 12:30:00,49.34,49.34,49.34,49.34,3400.0,39.7232,39.7232,39.7232,39.7232,3400.0
2006-08-08 12:40:00,49.31,49.34,49.31,49.34,5700.0,39.6991,39.7232,39.6991,39.7232,5700.0
2006-08-08 12:50:00,49.35,49.36,49.34,49.34,2600.0,39.7313,39.7393,39.7232,39.7232,2600.0
2006-08-08 13:00:00,49.36,49.36,49.33,49.33,2200.0,39.7393,39.7393,39.7152,39.7152,2200.0
2006-08-08 13:10:00,49.33,49.36,49.33,49.34,3000.0,39.7152,39.7393,39.7152,39.7232,3000.0
2006-08-08 13:20:00,49.32,49.35,49.32,49.34,3700.0,39.7071,39.7313,39.7071,39.7232,3700.0
2006-08-08 13:30:00,49.32,49.33,49.3,49.32,3600.0,39.7071,39.7152,39.691,39.7071,3600.0
2006-08-08 13:40:00,49.33,49.33,49.26,49.27,1800.0,39.7152,39.7152,39.6588,39.6669,1800.0
2006-08-08 13:50:00,49.28,49.29,49.25,49.27,14800.0,39.6749,39.683,39.6508,39.6669,14800.0
2006-08-08 14:00:00,49.3,49.32,49.3,49.31,6500.0,39.691,39.7071,39.691,39.6991,6500.0
2006-08-08 14:10:00,49.31,49.49,49.29,49.49,32700.0,39.6991,39.844,39.683,39.844,32700.0
2006-08-08 14:20:00,49.45,49.5,48.97,49.14,44000.0,39.8118,39.852,39.4253,39.5622,44000.0
2006-08-08 14:30:00,49.15,49.21,49.05,49.17,8500.0,39.5702,39.6185,39.4897,39.5863,8500.0
2006-08-08 14:40:00,49.31,49.34,49.22,49.22,2600.0,39.6991,39.7232,39.6266,39.6266,2600.0
2006-08-08 14:50:00,49.27,49.27,49.06,49.12,4700.0,39.6669,39.6669,39.4978,39.5461,4700.0
2006-08-08 15:00:00,49.06,49.18,49.05,49.05,7100.0,39.4978,39.5944,39.4897,39.4897,7100.0
2006-08-08 15:10:00,49.12,49.12,49.02,49.04,2600.0,39.5461,39.5461,39.4656,39.4817,2600.0
2006-08-08 15:20:00,49.02,49.05,48.95,48.96,11300.0,39.4656,39.4897,39.4092,39.4173,11300.0
2006-08-08 15:30:00,49.0,49.0,48.9,48.94,6300.0,39.4495,39.4495,39.369,39.4012,6300.0
2006-08-08 15:40:00,49.0,49.08,48.95,49.05,10800.0,39.4495,39.5139,39.4092,39.4897,10800.0
2006-08-08 15:50:00,49.08,49.09,49.02,49.07,11700.0,39.5139,39.5219,39.4656,39.5058,11700.0
2006-08-08 16:00:00,49.08,49.08,49.08,49.08,9600.0,39.5139,39.5139,39.5139,39.5139,9600.0
2006-08-08 16:10:00,49.08,49.08,49.08,49.08,0.0,39.5139,39.5139,39.5139,39.5139,0.0
2006-08-09 09:30:00,49.42,49.56,49.35,49.49,19700.0,39.7876,39.9003,39.7313,39.844,19700.0
2006-08-09 09:40:00,49.45,49.49,49.4,49.49,3300.0,39.8118,39.844,39.7715,39.844,3300.0
2006-08-09 09:50:00,49.49,49.49,49.36,49.43,17200.0,39.844,39.844,39.7393,39.7957,17200.0
2006-08-09 10:00:00,49.37,49.42,49.32,49.42,4500.0,39.7474,39.7876,39.7071,39.7876,4500.0
2006-08-09 10:10:00,49.42,49.42,49.29,49.35,6500.0,39.7876,39.7876,39.683,39.7313,6500.0
2006-08-09 10:20:00,49.37,49.37,49.3,49.34,1200.0,39.7474,39.7474,39.691,39.7232,1200.0
2006-08-09 10:30:00,49.34,49.37,49.33,49.37,3700.0,39.7232,39.7474,39.7152,39.7474,3700.0
2006-08-09 10:40:00,49.29,49.3,49.25,49.25,2200.0,39.683,39.691,39.6508,39.6508,2200.0
2006-08-09 10:50:00,49.32,49.34,49.26,49.26,9600.0,39.7071,39.7232,39.6588,39.6588,9600.0
2006-08-09 11:00:00,49.37,49.4,49.32,49.4,15600.0,39.7474,39.7715,39.7071,39.7715,15600.0
2006-08-09 11:10:00,49.37,49.42,49.37,49.39,7100.0,39.7474,39.7876,39.7474,39.7635,7100.0
2006-08-09 11:20:00,49.39,49.43,49.39,49.43,3800.0,39.7635,39.7957,39.7635,39.7957,3800.0
2006-08-09 11:30:00,49.47,49.51,49.47,49.47,6300.0,39.8279,39.8601,39.8279,39.8279,6300.0
2006-08-09 11:40:00,49.5,49.6,49.48,49.53,2500.0,39.852,39.9325,39.8359,39.8762,2500.0
2006-08-09 11:50:00,49.54,49.54,49.46,49.46,900.0,39.8842,39.8842,39.8198,39.8198,900.0
2006-08-09 12:00:00,49.5,49.51,49.46,49.48,11600.0,39.852,39.8601,39.8198,39.8359,11600.0
2006-08-09 12:10:00,49.44,49.48,49.42,49.42,4600.0,39.8037,39.8359,39.7876,39.7876,4600.0
2006-08-09 12:20:00,49.43,49.46,49.42,49.45,3800.0,39.7957,39.8198,39.7876,39.8118,3800.0
2006-08-09 12:30:00,49.48,49.48,49.42,49.48,7300.0,39.8359,39.8359,39.7876,39.8359,7300.0
2006-08-09 12:40:00,49.43,49.43,49.37,49.37,4300.0,39.7957,39.7957,39.7474,39.7474,4300.0
2006-08-09 12:50:00,49.31,49.35,49.31,49.35,1100.0,39.6991,39.7313,39.6991,39.7313,1100.0
2006-08-09 13:00:00,49.3,49.35,49.28,49.35,2300.0,39.691,39.7313,39.6749,39.7313,2300.0
2006-08-09 13:10:00,49.32,49.37,49.23,49.23,3600.0,39.7071,39.7474,39.6346,39.6346,3600.0
2006-08-09 13:20:00,49.24,49.29,49.24,49.27,7500.0,39.6427,39.683,39.6427,39.6669,7500.0
2006-08-09 13:30:00,49.22,49.27,49.22,49.27,4500.0,39.6266,39.6669,39.6266,39.6669,4500.0
2006-08-09 13:40:00,49.25,49.29,49.25,49.25,6700.0,39.6508,39.683,39.6508,39.6508,6700.0
2006-08-09 13:50:00,49.26,49.3,49.2,49.2,4800.0,39.6588,39.691,39.6105,39.6105,4800.0
2006-08-09 14:00:00,49.23,49.29,49.19,49.29,12700.0,39.6346,39.683,39.6024,39.683,12700.0
2006-08-09 14:10:00,49.31,49.31,49.19,49.19,3700.0,39.6991,39.6991,39.6024,39.6024,3700.0
2006-08-09 14:20:00,49.26,49.28,49.25,49.25,8700.0,39.6588,39.6749,39.6508,39.6508,8700.0
2006-08-09 14:30:00,49.24,49.27,49.24,49.24,2900.0,39.6427,39.6669,39.6427,39.6427,2900.0
2006-08-09 14:40:00,49.29,49.29,49.12,49.12,4400.0,39.683,39.683,39.5461,39.5461,4400.0
2006-08-09 14:50:00,49.1,49.12,49.05,49.05,35300.0,39.53,39.5461,39.4897,39.4897,35300.0
2006-08-09 15:00:00,49.05,49.05,48.96,49.01,16800.0,39.4897,39.4897,39.4173,39.4575,16800.0
2006-08-09 15:10:00,49.01,49.02,48.94,49.0,7400.0,39.4575,39.4656,39.4012,39.4495,7400.0
2006-08-09 15:20:00,49.0,49.0,48.92,48.93,10800.0,39.4495,39.4495,39.3851,39.3931,10800.0
2006-08-09 15:30:00,48.89,48.92,48.88,48.9,5900.0,39.3609,39.3851,39.3529,39.369,5900.0
2006-08-09 15:40:00,48.94,48.94,48.85,48.85,10700.0,39.4012,39.4012,39.3287,39.3287,10700.0
2006-08-09 15:50:00,48.87,48.88,48.81,48.88,17500.0,39.3448,39.3529,39.2965,39.3529,17500.0
2006-08-09 16:00:00,48.87,48.87,48.85,48.87,17900.0,39.3448,39.3448,39.3287,39.3448,17900.0
2006-08-09 16:10:00,48.87,48.87,48.87,48.87,0.0,39.3448,39.3448,39.3448,39.3448,0.0
2006-08-10 09:30:00,48.82,48.82,48.72,48.82,26700.0,39.3046,39.3046,39.2241,39.3046,26700.0
2006-08-10 09:40:00,48.75,48.75,48.7,48.73,8700.0,39.2482,39.2482,39.208,39.2321,8700.0
2006-08-10 09:50:00,48.77,48.88,48.77,48.85,5300.0,39.2643,39.3529,39.2643,39.3287,5300.0
2006-08-10 10:00:00,48.78,48.83,48.69,48.69,6400.0,39.2724,39.3126,39.1999,39.1999,6400.0
2006-08-10 10:10:00,48.74,48.78,48.7,48.75,8700.0,39.2402,39.2724,39.208,39.2482,8700.0
2006-08-10 10:20:00,48.73,48.82,48.7,48.82,3800.0,39.2321,39.3046,39.208,39.3046,3800.0
2006-08-10 10:30:00,48.87,48.91,48.87,48.87,1300.0,39.3448,39.377,39.3448,39.3448,1300.0
2006-08-10 10:40:00,48.89,48.9,48.89,48.9,23200.0,39.3609,39.369,39.3609,39.369,23200.0
2006-08-10 10:50:00,48.82,48.84,48.8,48.8,900.0,39.3046,39.3207,39.2885,39.2885,900.0
2006-08-10 11:00:00,48.84,48.99,48.84,48.99,6600.0,39.3207,39.4414,39.3207,39.4414,6600.0
2006-08-10 11:10:00,48.99,49.02,48.98,49.02,1900.0,39.4414,39.4656,39.4334,39.4656,1900.0
2006-08-10 11:20:00,48.99,49.02,48.94,48.96,18300.0,39.4414,39.4656,39.4012,39.4173,18300.0
2006-08-10 11:30:00,48.95,48.95,48.91,48.91,62200.0,39.4092,39.4092,39.377,39.377,62200.0
2006-08-10 11:40:00,48.89,48.93,48.88,48.93,900.0,39.3609,39.3931,39.3529,39.3931,900.0
2006-08-10 11:50:00,48.93,48.98,48.9,48.98,14300.0,39.3931,39.4334,39.369,39.4334,14300.0
2006-08-10 12:00:00,49.01,49.04,48.94,48.96,10800.0,39.4575,39.4817,39.4012,39.4173,10800.0
2006-08-10 12:10:00,48.97,49.02,48.94,48.99,3400.0,39.4253,39.4656,39.4012,39.4414,3400.0
2006-08-10 12:20:00,48.96,49.03,48.96,49.02,25700.0,39.4173,39.4736,39.4173,39.4656,25700.0
2006-08-10 12:30:00,49.0,49.03,48.99,49.01,4300.0,39.4495,39.4736,39.4414,39.4575,4300.0
2006-08-10 12:40:00,49.03,49.03,48.93,48.93,46200.0,39.4736,39.4736,39.3931,39.3931,46200.0
2006-08-10 12:50:00,48.95,49.0,48.95,49.0,10000.0,39.4092,39.4495,39.4092,39.4495,10000.0
2006-08-10 13:00:00,48.99,48.99,48.91,48.92,2500.0,39.4414,39.4414,39.377,39.3851,2500.0
2006-08-10 13:10:00,48.92,48.95,48.9,48.93,11300.0,39.3851,39.4092,39.369,39.3931,11300.0
2006-08-10 13:20:00,48.96,48.96,48.93,48.93,12600.0,39.4173,39.4173,39.3931,39.3931,12600.0
2006-08-10 13:30:00,48.93,49.03,48.91,48.98,10000.0,39.3931,39.4736,39.377,39.4334,10000.0
2006-08-10 13:40:00,49.05,49.11,49.05,49.06,4700.0,39.4897,39.538,39.4897,39.4978,4700.0
2006-08-10 13:50:00,49.04,49.08,49.04,49.04,9900.0,39.4817,39.5139,39.4817,39.4817,9900.0
2006-08-10 14:00:00,49.08,49.18,49.07,49.18,7200.0,39.5139,39.5944,39.5058,39.5944,7200.0
2006-08-10 14:10:00,49.18,49.18,49.13,49.15,6300.0,39.5944,39.5944,39.5541,39.5702,6300.0
2006-08-10 14:20:00,49.1,49.18,49.1,49.18,5900.0,39.53,39.5944,39.53,39.5944,5900.0
2006-08-10 14:30:00,49.15,49.16,49.08,49.14,6000.0,39.5702,39.5783,39.5139,39.5622,6000.0
2006-08-10 14:40:00,49.11,49.14,49.0,49.0,6700.0,39.538,39.5622,39.4495,39.4495,6700.0
2006-08-10 14:50:00,49.06,49.06,49.02,49.02,2100.0,39.4978,39.4978,39.4656,39.4656,2100.0
2006-08-10 15:00:00,49.07,49.07,48.98,49.02,3200.0,39.5058,39.5058,39.4334,39.4656,3200.0
2006-08-10 15:10:00,49.01,49.06,48.98,49.06,8300.0,39.4575,39.4978,39.4334,39.4978,8300.0
2006-08-10 15:20:00,49.07,49.09,49.03,49.03,3600.0,39.5058,39.5219,39.4736,39.4736,3600.0
2006-08-10 15:30:00,49.0,49.11,49.0,49.11,5500.0,39.4495,39.538,39.4495,39.538,5500.0
2006-08-10 15:40:00,49.14,49.2,49.12,49.2,3500.0,39.5622,39.6105,39.5461,39.6105,3500.0
2006-08-10 15:50:00,49.18,49.18,49.08,49.08,19900.0,39.5944,39.5944,39.5139,39.5139,19900.0
2006-08-10 16:00:00,49.13,49.13,49.13,49.13,1300.0,39.5541,39.5541,39.5541,39.5541,1300.0
2006-08-10 16:10:00,49.13,49.13,49.13,49.13,0.0,39.5541,39.5541,39.5541,39.5541,0.0
2006-08-11 09:30:00,49.12,49.12,48.99,49.01,22900.0,39.5461,39.5461,39.4414,39.4575,22900.0
2006-08-11 09:40:00,48.94,49.06,48.93,49.0,7500.0,39.4012,39.4978,39.3931,39.4495,7500.0
2006-08-11 09:50:00,48.95,48.97,48.9,48.9,8600.0,39.4092,39.4253,39.369,39.369,8600.0
2006-08-11 10:00:00,48.89,48.95,48.89,48.91,9400.0,39.3609,39.4092,39.3609,39.377,9400.0
2006-08-11 10:10:00,48.87,48.95,48.86,48.89,19300.0,39.3448,39.4092,39.3368,39.3609,19300.0
2006-08-11 10:20:00,48.94,48.98,48.92,48.92,3800.0,39.4012,39.4334,39.3851,39.3851,3800.0
2006-08-11 10:30:00,48.97,49.02,48.95,49.02,3900.0,39.4253,39.4656,39.4092,39.4656,3900.0
2006-08-11 10:40:00,48.99,49.03,48.95,48.97,6300.0,39.4414,39.4736,39.4092,39.4253,6300.0
2006-08-11 10:50:00,48.99,49.0,48.95,48.97,5300.0,39.4414,39.4495,39.4092,39.4253,5300.0
2006-08-11 11:00:00,48.96,48.96,48.95,48.96,500.0,39.4173,39.4173,39.4092,39.4173,500.0
2006-08-11 11:10:00,48.93,48.97,48.93,48.97,400.0,39.3931,39.4253,39.3931,39.4253,400.0
2006-08-11 11:20:00,48.94,48.95,48.94,48.95,400.0,39.4012,39.4092,39.4012,39.4092,400.0
2006-08-11 11:30:00,48.94,48.94,48.91,48.92,3700.0,39.4012,39.4012,39.377,39.3851,3700.0
2006-08-11 11:40:00,48.94,48.95,48.86,48.86,10000.0,39.4012,39.4092,39.3368,39.3368,10000.0
2006-08-11 11:50:00,48.86,48.9,48.79,48.79,7100.0,39.3368,39.369,39.2804,39.2804,7100.0
2006-08-11 12:00:00,48.81,48.84,48.78,48.84,7900.0,39.2965,39.3207,39.2724,39.3207,7900.0
2006-08-11 12:10:00,48.85,48.85,48.79,48.81,5500.0,39.3287,39.3287,39.2804,39.2965,5500.0
2006-08-11 12:20:00,48.81,48.85,48.81,48.84,5600.0,39.2965,39.3287,39.2965,39.3207,5600.0
2006-08-11 12:30:00,48.89,48.89,48.81,48.84,6800.0,39.3609,39.3609,39.2965,39.3207,6800.0
2006-08-11 12:40:00,48.83,48.87,48.83,48.86,1700.0,39.3126,39.3448,39.3126,39.3368,1700.0
2006-08-11 12:50:00,48.84,48.84,48.8,48.8,4200.0,39.3207,39.3207,39.2885,39.2885,4200.0
2006-08-11 13:00:00,48.77,48.83,48.76,48.8,4900.0,39.2643,39.3126,39.2563,39.2885,4900.0
2006-08-11 13:10:00,48.8,48.81,48.74,48.75,11300.0,39.2885,39.2965,39.2402,39.2482,11300.0
2006-08-11 13:20:00,48.72,48.73,48.7,48.72,18200.0,39.2241,39.2321,39.208,39.2241,18200.0
2006-08-11 13:30:00,48.75,48.75,48.72,48.75,3000.0,39.2482,39.2482,39.2241,39.2482,3000.0
2006-08-11 13:40:00,48.76,48.77,48.71,48.76,5000.0,39.2563,39.2643,39.216,39.2563,5000.0
2006-08-11 13:50:00,48.78,48.85,48.77,48.77,10000.0,39.2724,39.3287,39.2643,39.2643,10000.0
2006-08-11 14:00:00,48.84,48.86,48.81,48.81,73300.0,39.3207,39.3368,39.2965,39.2965,73300.0
2006-08-11 14:10:00,48.81,48.82,48.76,48.8,7900.0,39.2965,39.3046,39.2563,39.2885,7900.0
2006-08-11 14:20:00,48.81,48.81,48.73,48.74,6400.0,39.2965,39.2965,39.2321,39.2402,6400.0
2006-08-11 14:30:00,48.78,48.82,48.74,48.82,5200.0,39.2724,39.3046,39.2402,39.3046,5200.0
2006-08-11 14:40:00,48.83,48.84,48.78,48.78,4400.0,39.3126,39.3207,39.2724,39.2724,4400.0
2006-08-11 14:50:00,48.81,48.84,48.81,48.83,8900.0,39.2965,39.3207,39.2965,39.3126,8900.0
2006-08-11 15:00:00,48.83,48.85,48.74,48.81,7600.0,39.3126,39.3287,39.2402,39.2965,7600.0
2006-08-11 15:10:00,48.77,48.8,48.73,48.76,4700.0,39.2643,39.2885,39.2321,39.2563,4700.0
2006-08-11 15:20:00,48.76,48.84,48.76,48.84,2700.0,39.2563,39.3207,39.2563,39.3207,2700.0
2006-08-11 15:30:00,48.81,48.87,48.81,48.85,50600.0,39.2965,39.3448,39.2965,39.3287,50600.0
2006-08-11 15:40:00,48.85,48.89,48.81,48.81,15200.0,39.3287,39.3609,39.2965,39.2965,15200.0
2006-08-11 15:50:00,48.86,48.9,48.81,48.81,2800.0,39.3368,39.369,39.2965,39.2965,2800.0
2006-08-11 16:00:00,48.93,48.93,48.93,48.93,200.0,39.3931,39.3931,39.3931,39.3931,200.0
2006-08-11 16:10:00,48.93,48.93,48.93,48.93,0.0,39.3931,39.3931,39.3931,39.3931,0.0
2006-08-14 09:30:00,49.21,49.31,49.21,49.21,15500.0,39.6185,39.6991,39.6185,39.6185,15500.0
2006-08-14 09:40:00,49.23,49.23,49.14,49.14,25200.0,39.6346,39.6346,39.5622,39.5622,25200.0
2006-08-14 09:50:00,49.14,49.2,49.14,49.2,26900.0,39.5622,39.6105,39.5622,39.6105,26900.0
2006-08-14 10:00:00,49.2,49.22,49.14,49.2,70200.0,39.6105,39.6266,39.5622,39.6105,70200.0
2006-08-14 10:10:00,49.21,49.21,49.13,49.14,16700.0,39.6185,39.6185,39.5541,39.5622,16700.0
2006-08-14 10:20:00,49.15,49.17,49.13,49.17,2100.0,39.5702,39.5863,39.5541,39.5863,2100.0
2006-08-14 10:30:00,49.17,49.2,49.17,49.17,1300.0,39.5863,39.6105,39.5863,39.5863,1300.0
2006-08-14 10:40:00,49.22,49.22,49.15,49.19,2500.0,39.6266,39.6266,39.5702,39.6024,2500.0
2006-08-14 10:50:00,49.23,49.23,49.18,49.22,109000.0,39.6346,39.6346,39.5944,39.6266,109000.0
2006-08-14 11:00:00,49.24,49.36,49.24,49.36,15100.0,39.6427,39.7393,39.6427,39.7393,15100.0
2006-08-14 11:10:00,49.36,49.4,49.33,49.37,12000.0,39.7393,39.7715,39.7152,39.7474,12000.0
2006-08-14 11:20:00,49.36,49.4,49.35,49.4,5400.0,39.7393,39.7715,39.7313,39.7715,5400.0
2006-08-14 11:30:00,49.39,49.4,49.35,49.38,6000.0,39.7635,39.7715,39.7313,39.7554,6000.0
2006-08-14 11:40:00,49.37,49.45,49.35,49.44,5700.0,39.7474,39.8118,39.7313,39.8037,5700.0
2006-08-14 11:50:00,49.41,49.47,49.41,49.47,11600.0,39.7796,39.8279,39.7796,39.8279,11600.0
2006-08-14 12:00:00,49.51,49.51,49.44,49.48,2200.0,39.8601,39.8601,39.8037,39.8359,2200.0
2006-08-14 12:10:00,49.43,49.47,49.43,49.47,2500.0,39.7957,39.8279,39.7957,39.8279,2500.0
2006-08-14 12:20:00,49.48,49.51,49.46,49.49,6900.0,39.8359,39.8601,39.8198,39.844,6900.0
2006-08-14 12:30:00,49.49,49.49,49.42,49.46,3200.0,39.844,39.844,39.7876,39.8198,3200.0
2006-08-14 12:40:00,49.42,49.46,49.41,49.46,3700.0,39.7876,39.8198,39.7796,39.8198,3700.0
2006-08-14 12:50:00,49.43,49.45,49.39,49.39,23500.0,39.7957,39.8118,39.7635,39.7635,23500.0
2006-08-14 13:00:00,49.42,49.43,49.4,49.4,10200.0,39.7876,39.7957,39.7715,39.7715,10200.0
2006-08-14 13:10:00,49.4,49.42,49.39,49.41,2700.0,39.7715,39.7876,39.7635,39.7796,2700.0
2006-08-14 13:20:00,49.38,49.4,49.34,49.34,34300.0,39.7554,39.7715,39.7232,39.7232,34300.0
2006-08-14 13:30:00,49.35,49.43,49.35,49.37,74100.0,39.7313,39.7957,39.7313,39.7474,74100.0
2006-08-14 13:40:00,49.41,49.41,49.35,49.37,12200.0,39.7796,39.7796,39.7313,39.7474,12200.0
2006-08-14 13:50:00,49.32,49.34,49.3,49.34,2000.0,39.7071,39.7232,39.691,39.7232,2000.0
2006-08-14 14:00:00,49.34,49.36,49.25,49.25,16700.0,39.7232,39.7393,39.6508,39.6508,16700.0
2006-08-14 14:10:00,49.27,49.27,49.2,49.25,64300.0,39.6669,39.6669,39.6105,39.6508,64300.0
2006-08-14 14:20:00,49.16,49.21,49.16,49.21,41100.0,39.5783,39.6185,39.5783,39.6185,41100.0
2006-08-14 14:30:00,49.2,49.23,49.19,49.23,5200.0,39.6105,39.6346,39.6024,39.6346,5200.0
2006-08-14 14:40:00,49.23,49.24,49.18,49.21,18600.0,39.6346,39.6427,39.5944,39.6185,18600.0
2006-08-14 14:50:00,49.19,49.19,49.09,49.09,7800.0,39.6024,39.6024,39.5219,39.5219,7800.0
2006-08-14 15:00:00,49.08,49.08,48.98,49.01,5100.0,39.5139,39.5139,39.4334,39.4575,5100.0
2006-08-14 15:10:00,49.03,49.05,49.02,49.05,3900.0,39.4736,39.4897,39.4656,39.4897,3900.0
2006-08-14 15:20:00,49.03,49.1,49.02,49.05,11200.0,39.4736,39.53,39.4656,39.4897,11200.0
2006-08-14 15:30:00,49.05,49.06,49.01,49.03,45600.0,39.4897,39.4978,39.4575,39.4736,45600.0
2006-08-14 15:40:00,49.02,49.07,49.02,49.05,16000.0,39.4656,39.5058,39.4656,39.4897,16000.0
2006-08-14 15:50:00,49.03,49.06,49.0,49.05,4500.0,39.4736,39.4978,39.4495,39.4897,4500.0
2006-08-14 16:00:00,49.06,49.06,49.06,49.06,900.0,39.4978,39.4978,39.4978,39.4978,900.0
2006-08-14 16:10:00,49.05,49.05,49.05,49.05,2000.0,39.4897,39.4897,39.4897,39.4897,2000.0
2006-08-15 09:30:00,49.54,49.64,49.44,49.54,19400.0,39.8842,39.9647,39.8037,39.8842,19400.0
2006-08-15 09:40:00,49.56,49.57,49.49,49.49,9400.0,39.9003,39.9084,39.844,39.844,9400.0
2006-08-15 09:50:00,49.53,49.53,49.41,49.46,19600.0,39.8762,39.8762,39.7796,39.8198,19600.0
2006-08-15 10:00:00,49.46,49.52,49.43,49.52,14200.0,39.8198,39.8681,39.7957,39.8681,14200.0
2006-08-15 10:10:00,49.49,49.53,49.49,49.5,7600.0,39.844,39.8762,39.844,39.852,7600.0
2006-08-15 10:20:00,49.47,49.5,49.42,49.46,3300.0,39.8279,39.852,39.7876,39.8198,3300.0
2006-08-15 10:30:00,49.49,49.51,49.45,49.5,2500.0,39.844,39.8601,39.8118,39.852,2500.0
2006-08-15 10:40:00,49.5,49.63,49.5,49.62,1700.0,39.852,39.9567,39.852,39.9486,1700.0
2006-08-15 10:50:00,49.64,49.64,49.57,49.61,13200.0,39.9647,39.9647,39.9084,39.9406,13200.0
2006-08-15 11:00:00,49.62,49.67,49.6,49.65,33000.0,39.9486,39.9889,39.9325,39.9728,33000.0
2006-08-15 11:10:00,49.68,49.7,49.65,49.65,16300.0,39.9969,40.013,39.9728,39.9728,16300.0
2006-08-15 11:20:00,49.62,49.65,49.6,49.65,18100.0,39.9486,39.9728,39.9325,39.9728,18100.0
2006-08-15 11:30:00,49.65,49.65,49.54,49.6,4700.0,39.9728,39.9728,39.8842,39.9325,4700.0
2006-08-15 11:40:00,49.59,49.65,49.59,49.6,5200.0,39.9245,39.9728,39.9245,39.9325,5200.0
2006-08-15 11:50:00,49.65,49.69,49.59,49.62,8400.0,39.9728,40.005,39.9245,39.9486,8400.0
2006-08-15 12:00:00,49.63,49.64,49.59,49.63,4800.0,39.9567,39.9647,39.9245,39.9567,4800.0
2006-08-15 12:10:00,49.58,49.68,49.58,49.63,6500.0,39.9164,39.9969,39.9164,39.9567,6500.0
2006-08-15 12:20:00,49.64,49.64,49.61,49.61,3000.0,39.9647,39.9647,39.9406,39.9406,3000.0
2006-08-15 12:30:00,49.63,49.63,49.62,49.63,900.0,39.9567,39.9567,39.9486,39.9567,900.0
2006-08-15 12:40:00,49.63,49.66,49.62,49.63,40900.0,39.9567,39.9808,39.9486,39.9567,40900.0
2006-08-15 12:50:00,49.63,49.69,49.63,49.67,11500.0,39.9567,40.005,39.9567,39.9889,11500.0
2006-08-15 13:00:00,49.67,49.67,49.58,49.63,2200.0,39.9889,39.9889,39.9164,39.9567,2200.0
2006-08-15 13:10:00,49.59,49.59,49.54,49.58,21300.0,39.9245,39.9245,39.8842,39.9164,21300.0
2006-08-15 13:20:00,49.56,49.64,49.56,49.57,7100.0,39.9003,39.9647,39.9003,39.9084,7100.0
2006-08-15 13:30:00,49.59,49.68,49.57,49.59,5300.0,39.9245,39.9969,39.9084,39.9245,5300.0
2006-08-15 13:40:00,49.59,49.66,49.56,49.58,4200.0,39.9245,39.9808,39.9003,39.9164,4200.0
2006-08-15 13:50:00,49.58,49.67,49.58,49.66,4300.0,39.9164,39.9889,39.9164,39.9808,4300.0
2006-08-15 14:00:00,49.6,49.66,49.57,49.61,3200.0,39.9325,39.9808,39.9084,39.9406,3200.0
2006-08-15 14:10:00,49.65,49.69,49.65,49.69,1300.0,39.9728,40.005,39.9728,40.005,1300.0
2006-08-15 14:20:00,49.65,49.75,49.64,49.67,2100.0,39.9728,40.0533,39.9647,39.9889,2100.0
2006-08-15 14:30:00,49.73,49.79,49.68,49.73,3900.0,40.0372,40.0855,39.9969,40.0372,3900.0
2006-08-15 14:40:00,49.73,49.78,49.73,49.74,2400.0,40.0372,40.0774,40.0372,40.0452,2400.0
2006-08-15 14:50:00,49.8,49.83,49.75,49.83,25000.0,40.0936,40.1177,40.0533,40.1177,25000.0
2006-08-15 15:00:00,49.78,49.79,49.74,49.76,81800.0,40.0774,40.0855,40.0452,40.0613,81800.0
2006-08-15 15:10:00,49.81,49.81,49.77,49.81,11800.0,40.1016,40.1016,40.0694,40.1016,11800.0
2006-08-15 15:20:00,49.79,49.84,49.77,49.84,22500.0,40.0855,40.1258,40.0694,40.1258,22500.0
2006-08-15 15:30:00,49.84,49.84,49.81,49.81,1500.0,40.1258,40.1258,40.1016,40.1016,1500.0
2006-08-15 15:40:00,49.81,49.85,49.8,49.85,4200.0,40.1016,40.1338,40.0936,40.1338,4200.0
2006-08-15 15:50:00,49.85,49.85,49.76,49.78,13100.0,40.1338,40.1338,40.0613,40.0774,13100.0
2006-08-15 16:00:00,49.78,49.78,49.78,49.78,10500.0,40.0774,40.0774,40.0774,40.0774,10500.0
2006-08-15 16:10:00,49.78,49.78,49.78,49.78,0.0,40.0774,40.0774,40.0774,40.0774,0.0
2006-08-16 09:30:00,49.95,50.15,49.94,50.09,85700.0,40.2143,40.3753,40.2063,40.327,85700.0
2006-08-16 09:40:00,50.12,50.16,50.08,50.08,70200.0,40.3512,40.3834,40.319,40.319,70200.0
2006-08-16 09:50:00,50.08,50.08,50.03,50.07,11300.0,40.319,40.319,40.2787,40.3109,11300.0
2006-08-16 10:00:00,50.05,50.09,50.01,50.08,18400.0,40.2948,40.327,40.2626,40.319,18400.0
2006-08-16 10:10:00,50.05,50.08,50.0,50.04,27300.0,40.2948,40.319,40.2546,40.2868,27300.0
2006-08-16 10:20:00,50.0,50.03,49.99,50.0,15600.0,40.2546,40.2787,40.2465,40.2546,15600.0
2006-08-16 10:30:00,50.01,50.07,50.01,50.06,12100.0,40.2626,40.3109,40.2626,40.3029,12100.0
2006-08-16 10:40:00,50.03,50.15,50.03,50.13,12700.0,40.2787,40.3753,40.2787,40.3592,12700.0
2006-08-16 10:50:00,50.13,50.2,50.13,50.14,15400.0,40.3592,40.4156,40.3592,40.3673,15400.0
2006-08-16 11:00:00,50.14,50.15,50.12,50.13,16200.0,40.3673,40.3753,40.3512,40.3592,16200.0
2006-08-16 11:10:00,50.13,50.14,50.12,50.14,2300.0,40.3592,40.3673,40.3512,40.3673,2300.0
2006-08-16 11:20:00,50.13,50.14,50.08,50.08,7400.0,40.3592,40.3673,40.319,40.319,7400.0
2006-08-16 11:30:00,50.11,50.17,50.11,50.13,9000.0,40.3431,40.3914,40.3431,40.3592,9000.0
2006-08-16 11:40:00,50.13,50.19,50.11,50.19,3700.0,40.3592,40.4075,40.3431,40.4075,3700.0
2006-08-16 11:50:00,50.18,50.21,50.14,50.17,5300.0,40.3995,40.4236,40.3673,40.3914,5300.0
2006-08-16 12:00:00,50.17,50.21,50.16,50.21,9300.0,40.3914,40.4236,40.3834,40.4236,9300.0
2006-08-16 12:10:00,50.21,50.26,50.19,50.26,12800.0,40.4236,40.4639,40.4075,40.4639,12800.0
2006-08-16 12:20:00,50.25,50.29,50.23,50.26,4700.0,40.4558,40.488,40.4397,40.4639,4700.0
2006-08-16 12:30:00,50.26,50.3,50.25,50.29,8800.0,40.4639,40.4961,40.4558,40.488,8800.0
2006-08-16 12:40:00,50.29,50.33,50.28,50.28,7100.0,40.488,40.5202,40.48,40.48,7100.0
2006-08-16 12:50:00,50.29,50.29,50.23,50.25,7500.0,40.488,40.488,40.4397,40.4558,7500.0
2006-08-16 13:00:00,50.26,50.28,50.23,50.28,3900.0,40.4639,40.48,40.4397,40.48,3900.0
2006-08-16 13:10:00,50.28,50.3,50.24,50.24,23400.0,40.48,40.4961,40.4478,40.4478,23400.0
2006-08-16 13:20:00,50.23,50.26,50.19,50.22,6200.0,40.4397,40.4639,40.4075,40.4317,6200.0
2006-08-16 13:30:00,50.22,50.24,50.2,50.23,5100.0,40.4317,40.4478,40.4156,40.4397,5100.0
2006-08-16 13:40:00,50.23,50.25,50.2,50.24,9900.0,40.4397,40.4558,40.4156,40.4478,9900.0
2006-08-16 13:50:00,50.24,50.27,50.23,50.27,8000.0,40.4478,40.4719,40.4397,40.4719,8000.0
2006-08-16 14:00:00,50.27,50.29,50.23,50.27,8700.0,40.4719,40.488,40.4397,40.4719,8700.0
2006-08-16 14:10:00,50.27,50.35,50.24,50.32,7300.0,40.4719,40.5364,40.4478,40.5122,7300.0
2006-08-16 14:20:00,50.3,50.32,50.28,50.31,4500.0,40.4961,40.5122,40.48,40.5041,4500.0
2006-08-16 14:30:00,50.31,50.39,50.31,50.36,64300.0,40.5041,40.5686,40.5041,40.5444,64300.0
2006-08-16 14:40:00,50.37,50.4,50.35,50.36,4700.0,40.5525,40.5766,40.5364,40.5444,4700.0
2006-08-16 14:50:00,50.35,50.42,50.34,50.41,6500.0,40.5364,40.5927,40.5283,40.5847,6500.0
2006-08-16 15:00:00,50.42,50.47,50.38,50.47,4300.0,40.5927,40.633,40.5605,40.633,4300.0
2006-08-16 15:10:00,50.45,50.48,50.41,50.45,14500.0,40.6169,40.641,40.5847,40.6169,14500.0
2006-08-16 15:20:00,50.49,50.49,50.45,50.45,13400.0,40.6491,40.6491,40.6169,40.6169,13400.0
2006-08-16 15:30:00,50.46,50.52,50.44,50.5,13800.0,40.6249,40.6732,40.6088,40.6571,13800.0
2006-08-16 15:40:00,50.49,50.53,50.48,50.5,4700.0,40.6491,40.6813,40.641,40.6571,4700.0
2006-08-16 15:50:00,50.5,50.51,50.43,50.51,8600.0,40.6571,40.6652,40.6008,40.6652,8600.0
2006-08-16 16:00:00,50.5,50.52,50.5,50.52,1100.0,40.6571,40.6732,40.6571,40.6732,1100.0
2006-08-16 16:10:00,50.47,50.47,50.47,50.47,1300.0,40.633,40.633,40.633,40.633,1300.0
2006-08-17 09:30:00,50.3,50.48,50.3,50.38,62000.0,40.4961,40.641,40.4961,40.5605,62000.0
2006-08-17 09:40:00,50.49,50.52,50.47,50.51,10600.0,40.6491,40.6732,40.633,40.6652,10600.0
2006-08-17 09:50:00,50.54,50.54,50.47,50.52,15500.0,40.6893,40.6893,40.633,40.6732,15500.0
2006-08-17 10:00:00,50.52,50.62,50.52,50.6,22300.0,40.6732,40.7537,40.6732,40.7376,22300.0
2006-08-17 10:10:00,50.59,50.61,50.55,50.58,15000.0,40.7296,40.7457,40.6974,40.7215,15000.0
2006-08-17 10:20:00,50.58,50.61,50.58,50.58,4100.0,40.7215,40.7457,40.7215,40.7215,4100.0
2006-08-17 10:30:00,50.54,50.56,50.54,50.56,11000.0,40.6893,40.7054,40.6893,40.7054,11000.0
2006-08-17 10:40:00,50.53,50.6,50.53,50.58,4200.0,40.6813,40.7376,40.6813,40.7215,4200.0
2006-08-17 10:50:00,50.56,50.64,50.56,50.64,5400.0,40.7054,40.7698,40.7054,40.7698,5400.0
2006-08-17 11:00:00,50.59,50.64,50.59,50.6,16900.0,40.7296,40.7698,40.7296,40.7376,16900.0
2006-08-17 11:10:00,50.63,50.69,50.63,50.69,2100.0,40.7618,40.8101,40.7618,40.8101,2100.0
2006-08-17 11:20:00,50.7,50.7,50.64,50.67,9100.0,40.8181,40.8181,40.7698,40.794,9100.0
2006-08-17 11:30:00,50.69,50.72,50.66,50.7,5100.0,40.8101,40.8342,40.7859,40.8181,5100.0
2006-08-17 11:40:00,50.72,50.74,50.68,50.72,7200.0,40.8342,40.8503,40.802,40.8342,7200.0
2006-08-17 11:50:00,50.74,50.74,50.67,50.69,16400.0,40.8503,40.8503,40.794,40.8101,16400.0
2006-08-17 12:00:00,50.66,50.66,50.64,50.64,18800.0,40.7859,40.7859,40.7698,40.7698,18800.0
2006-08-17 12:10:00,50.71,50.71,50.69,50.69,4900.0,40.8262,40.8262,40.8101,40.8101,4900.0
2006-08-17 12:20:00,50.73,50.77,50.71,50.77,12800.0,40.8423,40.8745,40.8262,40.8745,12800.0
2006-08-17 12:30:00,50.73,50.76,50.73,50.74,7800.0,40.8423,40.8664,40.8423,40.8503,7800.0
2006-08-17 12:40:00,50.74,50.79,50.74,50.78,21400.0,40.8503,40.8906,40.8503,40.8825,21400.0
2006-08-17 12:50:00,50.76,50.81,50.76,50.81,5800.0,40.8664,40.9067,40.8664,40.9067,5800.0
2006-08-17 13:00:00,50.78,50.81,50.78,50.81,3900.0,40.8825,40.9067,40.8825,40.9067,3900.0
2006-08-17 13:10:00,50.8,50.8,50.77,50.8,7700.0,40.8986,40.8986,40.8745,40.8986,7700.0
2006-08-17 13:20:00,50.76,50.81,50.76,50.8,19400.0,40.8664,40.9067,40.8664,40.8986,19400.0
2006-08-17 13:30:00,50.8,50.8,50.76,50.76,19000.0,40.8986,40.8986,40.8664,40.8664,19000.0
2006-08-17 13:40:00,50.76,50.76,50.74,50.74,7600.0,40.8664,40.8664,40.8503,40.8503,7600.0
2006-08-17 13:50:00,50.72,50.72,50.6,50.61,28700.0,40.8342,40.8342,40.7376,40.7457,28700.0
2006-08-17 14:00:00,50.65,50.67,50.59,50.6,40400.0,40.7779,40.794,40.7296,40.7376,40400.0
2006-08-17 14:10:00,50.6,50.63,50.53,50.54,27700.0,40.7376,40.7618,40.6813,40.6893,27700.0
2006-08-17 14:20:00,50.54,50.55,50.5,50.52,16600.0,40.6893,40.6974,40.6571,40.6732,16600.0
2006-08-17 14:30:00,50.49,50.5,50.45,50.5,32300.0,40.6491,40.6571,40.6169,40.6571,32300.0
2006-08-17 14:40:00,50.54,50.55,50.51,50.55,55600.0,40.6893,40.6974,40.6652,40.6974,55600.0
2006-08-17 14:50:00,50.55,50.64,50.54,50.57,168400.0,40.6974,40.7698,40.6893,40.7135,168400.0
2006-08-17 15:00:00,50.6,50.62,50.57,50.62,17300.0,40.7376,40.7537,40.7135,40.7537,17300.0
2006-08-17 15:10:00,50.64,50.64,50.58,50.61,60600.0,40.7698,40.7698,40.7215,40.7457,60600.0
2006-08-17 15:20:00,50.63,50.63,50.56,50.56,38700.0,40.7618,40.7618,40.7054,40.7054,38700.0
2006-08-17 15:30:00,50.59,50.63,50.58,50.58,16900.0,40.7296,40.7618,40.7215,40.7215,16900.0
2006-08-17 15:40:00,50.6,50.65,50.6,50.62,101000.0,40.7376,40.7779,40.7376,40.7537,101000.0
2006-08-17 15:50:00,50.58,50.62,50.53,50.61,4500.0,40.7215,40.7537,40.6813,40.7457,4500.0
2006-08-17 16:00:00,50.58,50.58,50.58,50.58,300.0,40.7215,40.7215,40.7215,40.7215,300.0
2006-08-17 16:10:00,50.58,50.58,50.58,50.58,0.0,40.7215,40.7215,40.7215,40.7215,0.0
2006-08-18 09:30:00,50.7,50.77,50.57,50.58,42300.0,40.8181,40.8745,40.7135,40.7215,42300.0
2006-08-18 09:40:00,50.54,50.63,50.54,50.55,33000.0,40.6893,40.7618,40.6893,40.6974,33000.0
2006-08-18 09:50:00,50.57,50.57,50.39,50.39,98100.0,40.7135,40.7135,40.5686,40.5686,98100.0
2006-08-18 10:00:00,50.41,50.47,50.37,50.37,97900.0,40.5847,40.633,40.5525,40.5525,97900.0
2006-08-18 10:10:00,50.43,50.44,50.39,50.42,59500.0,40.6008,40.6088,40.5686,40.5927,59500.0
2006-08-18 10:20:00,50.37,50.42,50.37,50.4,4600.0,40.5525,40.5927,40.5525,40.5766,4600.0
2006-08-18 10:30:00,50.4,50.42,50.38,50.41,14100.0,40.5766,40.5927,40.5605,40.5847,14100.0
2006-08-18 10:40:00,50.45,50.5,50.43,50.45,17000.0,40.6169,40.6571,40.6008,40.6169,17000.0
2006-08-18 10:50:00,50.44,50.45,50.44,50.45,10500.0,40.6088,40.6169,40.6088,40.6169,10500.0
2006-08-18 11:00:00,50.47,50.54,50.47,50.54,36900.0,40.633,40.6893,40.633,40.6893,36900.0
2006-08-18 11:10:00,50.53,50.53,50.5,50.5,19200.0,40.6813,40.6813,40.6571,40.6571,19200.0
2006-08-18 11:20:00,50.5,50.51,50.45,50.45,3700.0,40.6571,40.6652,40.6169,40.6169,3700.0
2006-08-18 11:30:00,50.48,50.48,50.41,50.45,24400.0,40.641,40.641,40.5847,40.6169,24400.0
2006-08-18 11:40:00,50.48,50.51,50.48,50.49,21100.0,40.641,40.6652,40.641,40.6491,21100.0
2006-08-18 11:50:00,50.49,50.49,50.48,50.48,10500.0,40.6491,40.6491,40.641,40.641,10500.0
2006-08-18 12:00:00,50.49,50.51,50.48,50.51,24800.0,40.6491,40.6652,40.641,40.6652,24800.0
2006-08-18 12:10:00,50.48,50.49,50.46,50.49,8400.0,40.641,40.6491,40.6249,40.6491,8400.0
2006-08-18 12:20:00,50.47,50.54,50.47,50.54,16200.0,40.633,40.6893,40.633,40.6893,16200.0
2006-08-18 12:30:00,50.56,50.56,50.5,50.54,10300.0,40.7054,40.7054,40.6571,40.6893,10300.0
2006-08-18 12:40:00,50.53,50.54,50.5,50.54,8300.0,40.6813,40.6893,40.6571,40.6893,8300.0
2006-08-18 12:50:00,50.54,50.56,50.53,50.56,13100.0,40.6893,40.7054,40.6813,40.7054,13100.0
2006-08-18 13:00:00,50.55,50.55,50.54,50.55,3100.0,40.6974,40.6974,40.6893,40.6974,3100.0
2006-08-18 13:10:00,50.55,50.56,50.53,50.56,28200.0,40.6974,40.7054,40.6813,40.7054,28200.0
2006-08-18 13:20:00,50.58,50.63,50.52,50.56,7900.0,40.7215,40.7618,40.6732,40.7054,7900.0
2006-08-18 13:30:00,50.54,50.58,50.54,50.58,9600.0,40.6893,40.7215,40.6893,40.7215,9600.0
2006-08-18 13:40:00,50.63,50.64,50.56,50.56,9000.0,40.7618,40.7698,40.7054,40.7054,9000.0
2006-08-18 13:50:00,50.6,50.62,50.57,50.59,9800.0,40.7376,40.7537,40.7135,40.7296,9800.0
2006-08-18 14:00:00,50.56,50.59,50.55,50.59,7200.0,40.7054,40.7296,40.6974,40.7296,7200.0
2006-08-18 14:10:00,50.58,50.66,50.58,50.62,6800.0,40.7215,40.7859,40.7215,40.7537,6800.0
2006-08-18 14:20:00,50.64,50.65,50.57,50.65,25000.0,40.7698,40.7779,40.7135,40.7779,25000.0
2006-08-18 14:30:00,50.65,50.7,50.64,50.66,6700.0,40.7779,40.8181,40.7698,40.7859,6700.0
2006-08-18 14:40:00,50.66,50.69,50.65,50.66,3000.0,40.7859,40.8101,40.7779,40.7859,3000.0
2006-08-18 14:50:00,50.68,50.69,50.65,50.65,1800.0,40.802,40.8101,40.7779,40.7779,1800.0
2006-08-18 15:00:00,50.67,50.68,50.63,50.66,9400.0,40.794,40.802,40.7618,40.7859,9400.0
2006-08-18 15:10:00,50.69,50.71,50.69,50.71,3100.0,40.8101,40.8262,40.8101,40.8262,3100.0
2006-08-18 15:20:00,50.69,50.74,50.69,50.74,14400.0,40.8101,40.8503,40.8101,40.8503,14400.0
2006-08-18 15:30:00,50.72,50.75,50.72,50.74,5600.0,40.8342,40.8584,40.8342,40.8503,5600.0
2006-08-18 15:40:00,50.73,50.77,50.72,50.72,3000.0,40.8423,40.8745,40.8342,40.8342,3000.0
2006-08-18 15:50:00,50.77,50.77,50.7,50.71,9300.0,40.8745,40.8745,40.8181,40.8262,9300.0
2006-08-18 16:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-08-18 16:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-08-21 09:30:00,50.54,50.55,50.45,50.45,27500.0,40.6893,40.6974,40.6169,40.6169,27500.0
2006-08-21 09:40:00,50.49,50.49,50.45,50.48,4500.0,40.6491,40.6491,40.6169,40.641,4500.0
2006-08-21 09:50:00,50.44,50.46,50.42,50.46,8400.0,40.6088,40.6249,40.5927,40.6249,8400.0
2006-08-21 10:00:00,50.4,50.47,50.39,50.47,1400.0,40.5766,40.633,40.5686,40.633,1400.0
2006-08-21 10:10:00,50.45,50.49,50.43,50.49,25500.0,40.6169,40.6491,40.6008,40.6491,25500.0
2006-08-21 10:20:00,50.49,50.53,50.46,50.46,23500.0,40.6491,40.6813,40.6249,40.6249,23500.0
2006-08-21 10:30:00,50.45,50.5,50.45,50.5,1100.0,40.6169,40.6571,40.6169,40.6571,1100.0
2006-08-21 10:40:00,50.5,50.5,50.48,50.48,1600.0,40.6571,40.6571,40.641,40.641,1600.0
2006-08-21 10:50:00,50.5,50.5,50.46,50.49,2500.0,40.6571,40.6571,40.6249,40.6491,2500.0
2006-08-21 11:00:00,50.43,50.44,50.43,50.44,1700.0,40.6008,40.6088,40.6008,40.6088,1700.0
2006-08-21 11:10:00,50.4,50.45,50.4,50.42,27400.0,40.5766,40.6169,40.5766,40.5927,27400.0
2006-08-21 11:20:00,50.43,50.49,50.43,50.47,17700.0,40.6008,40.6491,40.6008,40.633,17700.0
2006-08-21 11:30:00,50.47,50.47,50.42,50.42,2800.0,40.633,40.633,40.5927,40.5927,2800.0
2006-08-21 11:40:00,50.4,50.44,50.35,50.4,6600.0,40.5766,40.6088,40.5364,40.5766,6600.0
2006-08-21 11:50:00,50.39,50.4,50.38,50.4,11500.0,40.5686,40.5766,40.5605,40.5766,11500.0
2006-08-21 12:00:00,50.31,50.35,50.31,50.35,16900.0,40.5041,40.5364,40.5041,40.5364,16900.0
2006-08-21 12:10:00,50.36,50.37,50.34,50.35,12100.0,40.5444,40.5525,40.5283,40.5364,12100.0
2006-08-21 12:20:00,50.35,50.38,50.35,50.38,5600.0,40.5364,40.5605,40.5364,40.5605,5600.0
2006-08-21 12:30:00,50.37,50.41,50.36,50.41,92800.0,40.5525,40.5847,40.5444,40.5847,92800.0
2006-08-21 12:40:00,50.41,50.44,50.41,50.41,69700.0,40.5847,40.6088,40.5847,40.5847,69700.0
2006-08-21 12:50:00,50.43,50.46,50.43,50.43,39400.0,40.6008,40.6249,40.6008,40.6008,39400.0
2006-08-21 13:00:00,50.43,50.43,50.42,50.43,26500.0,40.6008,40.6008,40.5927,40.6008,26500.0
2006-08-21 13:10:00,50.46,50.47,50.39,50.39,22200.0,40.6249,40.633,40.5686,40.5686,22200.0
2006-08-21 13:20:00,50.43,50.44,50.39,50.4,72000.0,40.6008,40.6088,40.5686,40.5766,72000.0
2006-08-21 13:30:00,50.41,50.43,50.4,50.41,19300.0,40.5847,40.6008,40.5766,40.5847,19300.0
2006-08-21 13:40:00,50.41,50.43,50.39,50.4,15900.0,40.5847,40.6008,40.5686,40.5766,15900.0
2006-08-21 13:50:00,50.42,50.42,50.41,50.41,7300.0,40.5927,40.5927,40.5847,40.5847,7300.0
2006-08-21 14:00:00,50.43,50.48,50.43,50.46,51800.0,40.6008,40.641,40.6008,40.6249,51800.0
2006-08-21 14:10:00,50.46,50.47,50.4,50.41,9000.0,40.6249,40.633,40.5766,40.5847,9000.0
2006-08-21 14:20:00,50.41,50.42,50.39,50.42,26100.0,40.5847,40.5927,40.5686,40.5927,26100.0
2006-08-21 14:30:00,50.42,50.45,50.41,50.45,33600.0,40.5927,40.6169,40.5847,40.6169,33600.0
2006-08-21 14:40:00,50.41,50.43,50.37,50.42,13700.0,40.5847,40.6008,40.5525,40.5927,13700.0
2006-08-21 14:50:00,50.42,50.43,50.39,50.43,26400.0,40.5927,40.6008,40.5686,40.6008,26400.0
2006-08-21 15:00:00,50.43,50.45,50.39,50.42,27900.0,40.6008,40.6169,40.5686,40.5927,27900.0
2006-08-21 15:10:00,50.43,50.44,50.4,50.43,47300.0,40.6008,40.6088,40.5766,40.6008,47300.0
2006-08-21 15:20:00,50.43,50.5,50.43,50.49,123100.0,40.6008,40.6571,40.6008,40.6491,123100.0
2006-08-21 15:30:00,50.47,50.53,50.44,50.53,53400.0,40.633,40.6813,40.6088,40.6813,53400.0
2006-08-21 15:40:00,50.51,50.52,50.45,50.5,108400.0,40.6652,40.6732,40.6169,40.6571,108400.0
2006-08-21 15:50:00,50.5,50.5,50.41,50.43,83800.0,40.6571,40.6571,40.5847,40.6008,83800.0
2006-08-21 16:00:00,50.48,50.49,50.48,50.49,1800.0,40.641,40.6491,40.641,40.6491,1800.0
2006-08-21 16:10:00,50.49,50.49,50.49,50.49,0.0,40.6491,40.6491,40.6491,40.6491,0.0
2006-08-22 09:30:00,50.42,50.51,50.39,50.51,46400.0,40.5927,40.6652,40.5686,40.6652,46400.0
2006-08-22 09:40:00,50.52,50.59,50.51,50.59,14400.0,40.6732,40.7296,40.6652,40.7296,14400.0
2006-08-22 09:50:00,50.54,50.56,50.5,50.52,6800.0,40.6893,40.7054,40.6571,40.6732,6800.0
2006-08-22 10:00:00,50.54,50.56,50.52,50.52,6900.0,40.6893,40.7054,40.6732,40.6732,6900.0
2006-08-22 10:10:00,50.49,50.56,50.49,50.54,12800.0,40.6491,40.7054,40.6491,40.6893,12800.0
2006-08-22 10:20:00,50.54,50.62,50.54,50.62,9200.0,40.6893,40.7537,40.6893,40.7537,9200.0
2006-08-22 10:30:00,50.61,50.61,50.56,50.58,3900.0,40.7457,40.7457,40.7054,40.7215,3900.0
2006-08-22 10:40:00,50.57,50.6,50.56,50.6,3300.0,40.7135,40.7376,40.7054,40.7376,3300.0
2006-08-22 10:50:00,50.54,50.62,50.54,50.6,246300.0,40.6893,40.7537,40.6893,40.7376,246300.0
2006-08-22 11:00:00,50.6,50.6,50.55,50.55,67700.0,40.7376,40.7376,40.6974,40.6974,67700.0
2006-08-22 11:10:00,50.53,50.61,50.53,50.59,29400.0,40.6813,40.7457,40.6813,40.7296,29400.0
2006-08-22 11:20:00,50.61,50.63,50.58,50.61,7400.0,40.7457,40.7618,40.7215,40.7457,7400.0
2006-08-22 11:30:00,50.63,50.64,50.59,50.62,4200.0,40.7618,40.7698,40.7296,40.7537,4200.0
2006-08-22 11:40:00,50.62,50.62,50.57,50.57,34000.0,40.7537,40.7537,40.7135,40.7135,34000.0
2006-08-22 11:50:00,50.6,50.62,50.59,50.6,12100.0,40.7376,40.7537,40.7296,40.7376,12100.0
2006-08-22 12:00:00,50.6,50.61,50.54,50.56,31700.0,40.7376,40.7457,40.6893,40.7054,31700.0
2006-08-22 12:10:00,50.49,50.56,50.49,50.54,7600.0,40.6491,40.7054,40.6491,40.6893,7600.0
2006-08-22 12:20:00,50.54,50.56,50.53,50.54,8700.0,40.6893,40.7054,40.6813,40.6893,8700.0
2006-08-22 12:30:00,50.56,50.56,50.53,50.53,30500.0,40.7054,40.7054,40.6813,40.6813,30500.0
2006-08-22 12:40:00,50.54,50.57,50.54,50.54,10500.0,40.6893,40.7135,40.6893,40.6893,10500.0
2006-08-22 12:50:00,50.56,50.56,50.56,50.56,1900.0,40.7054,40.7054,40.7054,40.7054,1900.0
2006-08-22 13:00:00,50.55,50.55,50.41,50.41,9600.0,40.6974,40.6974,40.5847,40.5847,9600.0
2006-08-22 13:10:00,50.45,50.48,50.45,50.45,32700.0,40.6169,40.641,40.6169,40.6169,32700.0
2006-08-22 13:20:00,50.46,50.46,50.35,50.39,4600.0,40.6249,40.6249,40.5364,40.5686,4600.0
2006-08-22 13:30:00,50.36,50.42,50.35,50.35,2900.0,40.5444,40.5927,40.5364,40.5364,2900.0
2006-08-22 13:40:00,50.34,50.34,50.28,50.31,13000.0,40.5283,40.5283,40.48,40.5041,13000.0
2006-08-22 13:50:00,50.32,50.4,50.31,50.4,78300.0,40.5122,40.5766,40.5041,40.5766,78300.0
2006-08-22 14:00:00,50.39,50.39,50.29,50.29,17400.0,40.5686,40.5686,40.488,40.488,17400.0
2006-08-22 14:10:00,50.33,50.33,50.28,50.32,39500.0,40.5202,40.5202,40.48,40.5122,39500.0
2006-08-22 14:20:00,50.33,50.37,50.32,50.37,42900.0,40.5202,40.5525,40.5122,40.5525,42900.0
2006-08-22 14:30:00,50.37,50.38,50.32,50.36,19800.0,40.5525,40.5605,40.5122,40.5444,19800.0
2006-08-22 14:40:00,50.36,50.42,50.35,50.35,37000.0,40.5444,40.5927,40.5364,40.5364,37000.0
2006-08-22 14:50:00,50.38,50.46,50.36,50.46,19300.0,40.5605,40.6249,40.5444,40.6249,19300.0
2006-08-22 15:00:00,50.47,50.49,50.43,50.47,68600.0,40.633,40.6491,40.6008,40.633,68600.0
2006-08-22 15:10:00,50.47,50.49,50.44,50.48,37600.0,40.633,40.6491,40.6088,40.641,37600.0
2006-08-22 15:20:00,50.44,50.5,50.44,50.44,21400.0,40.6088,40.6571,40.6088,40.6088,21400.0
2006-08-22 15:30:00,50.45,50.49,50.44,50.46,93100.0,40.6169,40.6491,40.6088,40.6249,93100.0
2006-08-22 15:40:00,50.47,50.47,50.45,50.47,12200.0,40.633,40.633,40.6169,40.633,12200.0
2006-08-22 15:50:00,50.43,50.47,50.43,50.47,11700.0,40.6008,40.633,40.6008,40.633,11700.0
2006-08-22 16:00:00,50.47,50.47,50.47,50.47,0.0,40.633,40.633,40.633,40.633,0.0
2006-08-22 16:10:00,50.47,50.47,50.44,50.44,1800.0,40.633,40.633,40.6088,40.6088,1800.0
2006-08-23 09:30:00,50.49,50.61,50.45,50.61,46700.0,40.6491,40.7457,40.6169,40.7457,46700.0
2006-08-23 09:40:00,50.57,50.58,50.54,50.58,3800.0,40.7135,40.7215,40.6893,40.7215,3800.0
2006-08-23 09:50:00,50.52,50.56,50.52,50.56,1000.0,40.6732,40.7054,40.6732,40.7054,1000.0
2006-08-23 10:00:00,50.56,50.56,50.41,50.41,2800.0,40.7054,40.7054,40.5847,40.5847,2800.0
2006-08-23 10:10:00,50.4,50.4,50.31,50.31,2600.0,40.5766,40.5766,40.5041,40.5041,2600.0
2006-08-23 10:20:00,50.38,50.38,50.32,50.35,63900.0,40.5605,40.5605,40.5122,40.5364,63900.0
2006-08-23 10:30:00,50.32,50.41,50.32,50.33,3500.0,40.5122,40.5847,40.5122,40.5202,3500.0
2006-08-23 10:40:00,50.3,50.34,50.25,50.25,4800.0,40.4961,40.5283,40.4558,40.4558,4800.0
2006-08-23 10:50:00,50.29,50.29,50.2,50.22,139700.0,40.488,40.488,40.4156,40.4317,139700.0
2006-08-23 11:00:00,50.25,50.26,50.13,50.15,78100.0,40.4558,40.4639,40.3592,40.3753,78100.0
2006-08-23 11:10:00,50.15,50.17,50.09,50.09,61700.0,40.3753,40.3914,40.327,40.327,61700.0
2006-08-23 11:20:00,50.13,50.17,50.1,50.16,35500.0,40.3592,40.3914,40.3351,40.3834,35500.0
2006-08-23 11:30:00,50.17,50.21,50.15,50.15,62500.0,40.3914,40.4236,40.3753,40.3753,62500.0
2006-08-23 11:40:00,50.2,50.23,50.18,50.21,5000.0,40.4156,40.4397,40.3995,40.4236,5000.0
2006-08-23 11:50:00,50.22,50.23,50.17,50.23,2600.0,40.4317,40.4397,40.3914,40.4397,2600.0
2006-08-23 12:00:00,50.19,50.25,50.19,50.24,10900.0,40.4075,40.4558,40.4075,40.4478,10900.0
2006-08-23 12:10:00,50.23,50.27,50.19,50.21,5300.0,40.4397,40.4719,40.4075,40.4236,5300.0
2006-08-23 12:20:00,50.21,50.21,50.17,50.21,9800.0,40.4236,40.4236,40.3914,40.4236,9800.0
2006-08-23 12:30:00,50.21,50.21,50.15,50.18,5800.0,40.4236,40.4236,40.3753,40.3995,5800.0
2006-08-23 12:40:00,50.16,50.21,50.15,50.21,5900.0,40.3834,40.4236,40.3753,40.4236,5900.0
2006-08-23 12:50:00,50.17,50.25,50.17,50.19,3700.0,40.3914,40.4558,40.3914,40.4075,3700.0
2006-08-23 13:00:00,50.22,50.22,50.18,50.18,3300.0,40.4317,40.4317,40.3995,40.3995,3300.0
2006-08-23 13:10:00,50.18,50.19,50.16,50.16,7700.0,40.3995,40.4075,40.3834,40.3834,7700.0
2006-08-23 13:20:00,50.19,50.2,50.17,50.2,13400.0,40.4075,40.4156,40.3914,40.4156,13400.0
2006-08-23 13:30:00,50.2,50.21,50.14,50.16,59300.0,40.4156,40.4236,40.3673,40.3834,59300.0
2006-08-23 13:40:00,50.12,50.16,50.09,50.1,4000.0,40.3512,40.3834,40.327,40.3351,4000.0
2006-08-23 13:50:00,50.06,50.07,50.02,50.03,9000.0,40.3029,40.3109,40.2707,40.2787,9000.0
2006-08-23 14:00:00,50.05,50.09,50.03,50.07,12500.0,40.2948,40.327,40.2787,40.3109,12500.0
2006-08-23 14:10:00,50.09,50.1,50.06,50.07,4000.0,40.327,40.3351,40.3029,40.3109,4000.0
2006-08-23 14:20:00,50.07,50.08,50.03,50.03,8800.0,40.3109,40.319,40.2787,40.2787,8800.0
2006-08-23 14:30:00,50.04,50.11,50.02,50.06,16200.0,40.2868,40.3431,40.2707,40.3029,16200.0
2006-08-23 14:40:00,50.06,50.07,50.0,50.06,11800.0,40.3029,40.3109,40.2546,40.3029,11800.0
2006-08-23 14:50:00,50.05,50.08,50.0,50.02,80300.0,40.2948,40.319,40.2546,40.2707,80300.0
2006-08-23 15:00:00,50.03,50.1,50.02,50.06,5000.0,40.2787,40.3351,40.2707,40.3029,5000.0
2006-08-23 15:10:00,50.05,50.07,50.0,50.0,9300.0,40.2948,40.3109,40.2546,40.2546,9300.0
2006-08-23 15:20:00,50.04,50.09,50.03,50.06,6700.0,40.2868,40.327,40.2787,40.3029,6700.0
2006-08-23 15:30:00,50.06,50.14,50.03,50.12,12900.0,40.3029,40.3673,40.2787,40.3512,12900.0
2006-08-23 15:40:00,50.12,50.17,50.12,50.16,146200.0,40.3512,40.3914,40.3512,40.3834,146200.0
2006-08-23 15:50:00,50.17,50.18,50.13,50.18,7800.0,40.3914,40.3995,40.3592,40.3995,7800.0
2006-08-23 16:00:00,50.17,50.2,50.17,50.2,14800.0,40.3914,40.4156,40.3914,40.4156,14800.0
2006-08-23 16:10:00,50.28,50.28,50.28,50.28,3700.0,40.48,40.48,40.48,40.48,3700.0
2006-08-24 09:30:00,50.33,50.37,50.2,50.2,36100.0,40.5202,40.5525,40.4156,40.4156,36100.0
2006-08-24 09:40:00,50.29,50.29,50.24,50.27,12100.0,40.488,40.488,40.4478,40.4719,12100.0
2006-08-24 09:50:00,50.22,50.29,50.2,50.27,31800.0,40.4317,40.488,40.4156,40.4719,31800.0
2006-08-24 10:00:00,50.26,50.26,50.16,50.25,35000.0,40.4639,40.4639,40.3834,40.4558,35000.0
2006-08-24 10:10:00,50.25,50.29,50.22,50.28,12900.0,40.4558,40.488,40.4317,40.48,12900.0
2006-08-24 10:20:00,50.27,50.27,50.2,50.2,2400.0,40.4719,40.4719,40.4156,40.4156,2400.0
2006-08-24 10:30:00,50.16,50.19,50.08,50.11,8800.0,40.3834,40.4075,40.319,40.3431,8800.0
2006-08-24 10:40:00,50.08,50.1,50.07,50.1,3700.0,40.319,40.3351,40.3109,40.3351,3700.0
2006-08-24 10:50:00,50.1,50.16,50.09,50.16,11000.0,40.3351,40.3834,40.327,40.3834,11000.0
2006-08-24 11:00:00,50.14,50.19,50.11,50.12,12700.0,40.3673,40.4075,40.3431,40.3512,12700.0
2006-08-24 11:10:00,50.12,50.16,50.1,50.12,6600.0,40.3512,40.3834,40.3351,40.3512,6600.0
2006-08-24 11:20:00,50.09,50.15,50.09,50.09,61400.0,40.327,40.3753,40.327,40.327,61400.0
2006-08-24 11:30:00,50.1,50.12,50.06,50.1,24800.0,40.3351,40.3512,40.3029,40.3351,24800.0
2006-08-24 11:40:00,50.1,50.12,50.04,50.07,52600.0,40.3351,40.3512,40.2868,40.3109,52600.0
2006-08-24 11:50:00,50.07,50.09,50.05,50.07,9400.0,40.3109,40.327,40.2948,40.3109,9400.0
2006-08-24 12:00:00,50.03,50.05,49.95,49.95,14800.0,40.2787,40.2948,40.2143,40.2143,14800.0
2006-08-24 12:10:00,49.95,50.0,49.94,50.0,12500.0,40.2143,40.2546,40.2063,40.2546,12500.0
2006-08-24 12:20:00,50.01,50.02,49.99,50.0,3600.0,40.2626,40.2707,40.2465,40.2546,3600.0
2006-08-24 12:30:00,50.0,50.0,49.96,49.97,2900.0,40.2546,40.2546,40.2224,40.2304,2900.0
2006-08-24 12:40:00,50.03,50.05,50.02,50.03,5300.0,40.2787,40.2948,40.2707,40.2787,5300.0
2006-08-24 12:50:00,50.03,50.05,50.0,50.04,16300.0,40.2787,40.2948,40.2546,40.2868,16300.0
2006-08-24 13:00:00,50.0,50.01,49.98,49.99,3200.0,40.2546,40.2626,40.2385,40.2465,3200.0
2006-08-24 13:10:00,50.05,50.05,50.01,50.05,45800.0,40.2948,40.2948,40.2626,40.2948,45800.0
2006-08-24 13:20:00,50.08,50.12,50.08,50.11,5600.0,40.319,40.3512,40.319,40.3431,5600.0
2006-08-24 13:30:00,50.12,50.13,50.03,50.07,38100.0,40.3512,40.3592,40.2787,40.3109,38100.0
2006-08-24 13:40:00,50.06,50.08,50.03,50.06,4700.0,40.3029,40.319,40.2787,40.3029,4700.0
2006-08-24 13:50:00,50.05,50.1,50.05,50.1,6300.0,40.2948,40.3351,40.2948,40.3351,6300.0
2006-08-24 14:00:00,50.1,50.15,50.1,50.13,8300.0,40.3351,40.3753,40.3351,40.3592,8300.0
2006-08-24 14:10:00,50.15,50.22,50.13,50.2,12700.0,40.3753,40.4317,40.3592,40.4156,12700.0
2006-08-24 14:20:00,50.21,50.21,50.15,50.16,7900.0,40.4236,40.4236,40.3753,40.3834,7900.0
2006-08-24 14:30:00,50.18,50.18,50.17,50.18,2800.0,40.3995,40.3995,40.3914,40.3995,2800.0
2006-08-24 14:40:00,50.21,50.21,50.16,50.17,28100.0,40.4236,40.4236,40.3834,40.3914,28100.0
2006-08-24 14:50:00,50.17,50.23,50.13,50.21,10600.0,40.3914,40.4397,40.3592,40.4236,10600.0
2006-08-24 15:00:00,50.23,50.23,50.19,50.19,29900.0,40.4397,40.4397,40.4075,40.4075,29900.0
2006-08-24 15:10:00,50.18,50.18,50.09,50.12,32500.0,40.3995,40.3995,40.327,40.3512,32500.0
2006-08-24 15:20:00,50.1,50.13,50.08,50.13,4300.0,40.3351,40.3592,40.319,40.3592,4300.0
2006-08-24 15:30:00,50.16,50.22,50.13,50.22,17100.0,40.3834,40.4317,40.3592,40.4317,17100.0
2006-08-24 15:40:00,50.17,50.19,50.13,50.19,11100.0,40.3914,40.4075,40.3592,40.4075,11100.0
2006-08-24 15:50:00,50.16,50.21,50.15,50.21,7700.0,40.3834,40.4236,40.3753,40.4236,7700.0
2006-08-24 16:00:00,50.2,50.21,50.2,50.21,25000.0,40.4156,40.4236,40.4156,40.4236,25000.0
2006-08-24 16:10:00,50.21,50.21,50.21,50.21,0.0,40.4236,40.4236,40.4236,40.4236,0.0
2006-08-25 09:30:00,50.07,50.13,50.01,50.09,46400.0,40.3109,40.3592,40.2626,40.327,46400.0
2006-08-25 09:40:00,50.07,50.15,50.03,50.15,5700.0,40.3109,40.3753,40.2787,40.3753,5700.0
2006-08-25 09:50:00,50.09,50.26,50.09,50.23,26900.0,40.327,40.4639,40.327,40.4397,26900.0
2006-08-25 10:00:00,50.23,50.39,50.16,50.27,9400.0,40.4397,40.5686,40.3834,40.4719,9400.0
2006-08-25 10:10:00,50.32,50.36,50.28,50.34,2400.0,40.5122,40.5444,40.48,40.5283,2400.0
2006-08-25 10:20:00,50.31,50.32,50.24,50.25,26500.0,40.5041,40.5122,40.4478,40.4558,26500.0
2006-08-25 10:30:00,50.29,50.29,50.19,50.19,1500.0,40.488,40.488,40.4075,40.4075,1500.0
2006-08-25 10:40:00,50.2,50.23,50.2,50.21,3700.0,40.4156,40.4397,40.4156,40.4236,3700.0
2006-08-25 10:50:00,50.22,50.23,50.15,50.15,9600.0,40.4317,40.4397,40.3753,40.3753,9600.0
2006-08-25 11:00:00,50.12,50.17,50.12,50.17,4200.0,40.3512,40.3914,40.3512,40.3914,4200.0
2006-08-25 11:10:00,50.18,50.19,50.12,50.12,5800.0,40.3995,40.4075,40.3512,40.3512,5800.0
2006-08-25 11:20:00,50.13,50.2,50.13,50.18,6400.0,40.3592,40.4156,40.3592,40.3995,6400.0
2006-08-25 11:30:00,50.14,50.14,50.07,50.1,4900.0,40.3673,40.3673,40.3109,40.3351,4900.0
2006-08-25 11:40:00,50.1,50.12,50.08,50.08,5100.0,40.3351,40.3512,40.319,40.319,5100.0
2006-08-25 11:50:00,50.07,50.14,50.07,50.14,10200.0,40.3109,40.3673,40.3109,40.3673,10200.0
2006-08-25 12:00:00,50.16,50.18,50.11,50.18,1500.0,40.3834,40.3995,40.3431,40.3995,1500.0
2006-08-25 12:10:00,50.17,50.18,50.16,50.17,1200.0,40.3914,40.3995,40.3834,40.3914,1200.0
2006-08-25 12:20:00,50.12,50.19,50.12,50.17,13400.0,40.3512,40.4075,40.3512,40.3914,13400.0
2006-08-25 12:30:00,50.18,50.2,50.18,50.19,1500.0,40.3995,40.4156,40.3995,40.4075,1500.0
2006-08-25 12:40:00,50.16,50.17,50.12,50.14,2300.0,40.3834,40.3914,40.3512,40.3673,2300.0
2006-08-25 12:50:00,50.14,50.14,50.11,50.11,1200.0,40.3673,40.3673,40.3431,40.3431,1200.0
2006-08-25 13:00:00,50.16,50.17,50.11,50.17,2200.0,40.3834,40.3914,40.3431,40.3914,2200.0
2006-08-25 13:10:00,50.17,50.2,50.17,50.18,3700.0,40.3914,40.4156,40.3914,40.3995,3700.0
2006-08-25 13:20:00,50.19,50.19,50.11,50.15,19000.0,40.4075,40.4075,40.3431,40.3753,19000.0
2006-08-25 13:30:00,50.16,50.19,50.14,50.14,3100.0,40.3834,40.4075,40.3673,40.3673,3100.0
2006-08-25 13:40:00,50.18,50.19,50.14,50.17,1000.0,40.3995,40.4075,40.3673,40.3914,1000.0
2006-08-25 13:50:00,50.2,50.2,50.2,50.2,2700.0,40.4156,40.4156,40.4156,40.4156,2700.0
2006-08-25 14:00:00,50.2,50.22,50.17,50.17,7100.0,40.4156,40.4317,40.3914,40.3914,7100.0
2006-08-25 14:10:00,50.2,50.2,50.15,50.17,13500.0,40.4156,40.4156,40.3753,40.3914,13500.0
2006-08-25 14:20:00,50.17,50.22,50.17,50.21,8100.0,40.3914,40.4317,40.3914,40.4236,8100.0
2006-08-25 14:30:00,50.21,50.27,50.19,50.24,37300.0,40.4236,40.4719,40.4075,40.4478,37300.0
2006-08-25 14:40:00,50.23,50.24,50.19,50.21,1400.0,40.4397,40.4478,40.4075,40.4236,1400.0
2006-08-25 14:50:00,50.23,50.25,50.2,50.25,2600.0,40.4397,40.4558,40.4156,40.4558,2600.0
2006-08-25 15:00:00,50.24,50.24,50.19,50.23,11000.0,40.4478,40.4478,40.4075,40.4397,11000.0
2006-08-25 15:10:00,50.24,50.27,50.23,50.27,9100.0,40.4478,40.4719,40.4397,40.4719,9100.0
2006-08-25 15:20:00,50.29,50.3,50.24,50.29,15600.0,40.488,40.4961,40.4478,40.488,15600.0
2006-08-25 15:30:00,50.28,50.31,50.24,50.29,3300.0,40.48,40.5041,40.4478,40.488,3300.0
2006-08-25 15:40:00,50.27,50.27,50.2,50.24,8000.0,40.4719,40.4719,40.4156,40.4478,8000.0
2006-08-25 15:50:00,50.24,50.24,50.14,50.14,11600.0,40.4478,40.4478,40.3673,40.3673,11600.0
2006-08-25 16:00:00,50.24,50.24,50.17,50.17,1400.0,40.4478,40.4478,40.3914,40.3914,1400.0
2006-08-25 16:10:00,50.17,50.17,50.17,50.17,0.0,40.3914,40.3914,40.3914,40.3914,0.0
2006-08-28 09:30:00,50.23,50.25,50.16,50.17,26000.0,40.4397,40.4558,40.3834,40.3914,26000.0
2006-08-28 09:40:00,50.16,50.28,50.16,50.28,7200.0,40.3834,40.48,40.3834,40.48,7200.0
2006-08-28 09:50:00,50.22,50.34,50.21,50.34,7900.0,40.4317,40.5283,40.4236,40.5283,7900.0
2006-08-28 10:00:00,50.32,50.37,50.32,50.34,7600.0,40.5122,40.5525,40.5122,40.5283,7600.0
2006-08-28 10:10:00,50.36,50.36,50.3,50.34,7000.0,40.5444,40.5444,40.4961,40.5283,7000.0
2006-08-28 10:20:00,50.37,50.45,50.37,50.45,2900.0,40.5525,40.6169,40.5525,40.6169,2900.0
2006-08-28 10:30:00,50.46,50.53,50.45,50.48,7300.0,40.6249,40.6813,40.6169,40.641,7300.0
2006-08-28 10:40:00,50.5,50.54,50.49,50.51,31300.0,40.6571,40.6893,40.6491,40.6652,31300.0
2006-08-28 10:50:00,50.51,50.52,50.47,50.52,4500.0,40.6652,40.6732,40.633,40.6732,4500.0
2006-08-28 11:00:00,50.51,50.57,50.48,50.52,4200.0,40.6652,40.7135,40.641,40.6732,4200.0
2006-08-28 11:10:00,50.54,50.54,50.49,50.52,14300.0,40.6893,40.6893,40.6491,40.6732,14300.0
2006-08-28 11:20:00,50.47,50.48,50.47,50.48,1100.0,40.633,40.641,40.633,40.641,1100.0
2006-08-28 11:30:00,50.51,50.51,50.45,50.49,49200.0,40.6652,40.6652,40.6169,40.6491,49200.0
2006-08-28 11:40:00,50.48,50.48,50.45,50.45,5900.0,40.641,40.641,40.6169,40.6169,5900.0
2006-08-28 11:50:00,50.48,50.6,50.48,50.57,20900.0,40.641,40.7376,40.641,40.7135,20900.0
2006-08-28 12:00:00,50.59,50.59,50.55,50.58,8800.0,40.7296,40.7296,40.6974,40.7215,8800.0
2006-08-28 12:10:00,50.55,50.6,50.55,50.57,18000.0,40.6974,40.7376,40.6974,40.7135,18000.0
2006-08-28 12:20:00,50.59,50.6,50.54,50.54,26300.0,40.7296,40.7376,40.6893,40.6893,26300.0
2006-08-28 12:30:00,50.58,50.59,50.56,50.56,1400.0,40.7215,40.7296,40.7054,40.7054,1400.0
2006-08-28 12:40:00,50.57,50.6,50.57,50.6,1000.0,40.7135,40.7376,40.7135,40.7376,1000.0
2006-08-28 12:50:00,50.62,50.62,50.55,50.55,13500.0,40.7537,40.7537,40.6974,40.6974,13500.0
2006-08-28 13:00:00,50.54,50.57,50.53,50.57,12100.0,40.6893,40.7135,40.6813,40.7135,12100.0
2006-08-28 13:10:00,50.57,50.6,50.54,50.54,4700.0,40.7135,40.7376,40.6893,40.6893,4700.0
2006-08-28 13:20:00,50.57,50.57,50.54,50.57,3100.0,40.7135,40.7135,40.6893,40.7135,3100.0
2006-08-28 13:30:00,50.58,50.58,50.54,50.54,6000.0,40.7215,40.7215,40.6893,40.6893,6000.0
2006-08-28 13:40:00,50.57,50.6,50.52,50.6,9700.0,40.7135,40.7376,40.6732,40.7376,9700.0
2006-08-28 13:50:00,50.6,50.64,50.56,50.62,4400.0,40.7376,40.7698,40.7054,40.7537,4400.0
2006-08-28 14:00:00,50.64,50.65,50.61,50.61,6400.0,40.7698,40.7779,40.7457,40.7457,6400.0
2006-08-28 14:10:00,50.63,50.64,50.6,50.62,13800.0,40.7618,40.7698,40.7376,40.7537,13800.0
2006-08-28 14:20:00,50.61,50.64,50.58,50.61,18000.0,40.7457,40.7698,40.7215,40.7457,18000.0
2006-08-28 14:30:00,50.61,50.61,50.57,50.58,4900.0,40.7457,40.7457,40.7135,40.7215,4900.0
2006-08-28 14:40:00,50.57,50.6,50.56,50.59,30200.0,40.7135,40.7376,40.7054,40.7296,30200.0
2006-08-28 14:50:00,50.58,50.61,50.58,50.6,8100.0,40.7215,40.7457,40.7215,40.7376,8100.0
2006-08-28 15:00:00,50.62,50.63,50.57,50.63,10000.0,40.7537,40.7618,40.7135,40.7618,10000.0
2006-08-28 15:10:00,50.63,50.63,50.56,50.62,12500.0,40.7618,40.7618,40.7054,40.7537,12500.0
2006-08-28 15:20:00,50.58,50.62,50.55,50.6,47700.0,40.7215,40.7537,40.6974,40.7376,47700.0
2006-08-28 15:30:00,50.56,50.6,50.48,50.51,28500.0,40.7054,40.7376,40.641,40.6652,28500.0
2006-08-28 15:40:00,50.51,50.53,50.47,50.51,19800.0,40.6652,40.6813,40.633,40.6652,19800.0
2006-08-28 15:50:00,50.51,50.56,50.48,50.49,24400.0,40.6652,40.7054,40.641,40.6491,24400.0
2006-08-28 16:00:00,50.52,50.52,50.52,50.52,800.0,40.6732,40.6732,40.6732,40.6732,800.0
2006-08-28 16:10:00,50.52,50.52,50.49,50.49,1000.0,40.6732,40.6732,40.6491,40.6491,1000.0
2006-08-29 09:30:00,50.5,50.6,50.5,50.58,15700.0,40.6571,40.7376,40.6571,40.7215,15700.0
2006-08-29 09:40:00,50.54,50.56,50.5,50.56,11600.0,40.6893,40.7054,40.6571,40.7054,11600.0
2006-08-29 09:50:00,50.55,50.61,50.55,50.61,1500.0,40.6974,40.7457,40.6974,40.7457,1500.0
2006-08-29 10:00:00,50.58,50.58,50.53,50.54,14900.0,40.7215,40.7215,40.6813,40.6893,14900.0
2006-08-29 10:10:00,50.53,50.56,50.43,50.47,5000.0,40.6813,40.7054,40.6008,40.633,5000.0
2006-08-29 10:20:00,50.39,50.42,50.38,50.38,4600.0,40.5686,40.5927,40.5605,40.5605,4600.0
2006-08-29 10:30:00,50.35,50.41,50.35,50.37,6400.0,40.5364,40.5847,40.5364,40.5525,6400.0
2006-08-29 10:40:00,50.37,50.43,50.37,50.41,11400.0,40.5525,40.6008,40.5525,40.5847,11400.0
2006-08-29 10:50:00,50.42,50.42,50.35,50.41,1500.0,40.5927,40.5927,40.5364,40.5847,1500.0
2006-08-29 11:00:00,50.41,50.46,50.4,50.42,13900.0,40.5847,40.6249,40.5766,40.5927,13900.0
2006-08-29 11:10:00,50.38,50.44,50.36,50.42,8900.0,40.5605,40.6088,40.5444,40.5927,8900.0
2006-08-29 11:20:00,50.45,50.45,50.38,50.41,4500.0,40.6169,40.6169,40.5605,40.5847,4500.0
2006-08-29 11:30:00,50.38,50.4,50.34,50.37,7700.0,40.5605,40.5766,40.5283,40.5525,7700.0
2006-08-29 11:40:00,50.37,50.37,50.32,50.34,2400.0,40.5525,40.5525,40.5122,40.5283,2400.0
2006-08-29 11:50:00,50.34,50.35,50.32,50.32,10800.0,40.5283,40.5364,40.5122,40.5122,10800.0
2006-08-29 12:00:00,50.34,50.35,50.31,50.35,34100.0,40.5283,40.5364,40.5041,40.5364,34100.0
2006-08-29 12:10:00,50.33,50.37,50.33,50.37,1500.0,40.5202,40.5525,40.5202,40.5525,1500.0
2006-08-29 12:20:00,50.34,50.37,50.34,50.37,18100.0,40.5283,40.5525,40.5283,40.5525,18100.0
2006-08-29 12:30:00,50.37,50.39,50.34,50.35,7800.0,40.5525,40.5686,40.5283,40.5364,7800.0
2006-08-29 12:40:00,50.39,50.4,50.37,50.39,7500.0,40.5686,40.5766,40.5525,40.5686,7500.0
2006-08-29 12:50:00,50.38,50.4,50.35,50.36,5500.0,40.5605,40.5766,40.5364,40.5444,5500.0
2006-08-29 13:00:00,50.37,50.37,50.35,50.37,15600.0,40.5525,40.5525,40.5364,40.5525,15600.0
2006-08-29 13:10:00,50.36,50.42,50.36,50.39,6300.0,40.5444,40.5927,40.5444,40.5686,6300.0
2006-08-29 13:20:00,50.4,50.41,50.37,50.39,31900.0,40.5766,40.5847,40.5525,40.5686,31900.0
2006-08-29 13:30:00,50.39,50.4,50.37,50.4,40100.0,40.5686,40.5766,40.5525,40.5766,40100.0
2006-08-29 13:40:00,50.39,50.41,50.38,50.4,37100.0,40.5686,40.5847,40.5605,40.5766,37100.0
2006-08-29 13:50:00,50.41,50.41,50.39,50.4,3700.0,40.5847,40.5847,40.5686,40.5766,3700.0
2006-08-29 14:00:00,50.38,50.51,50.32,50.43,23200.0,40.5605,40.6652,40.5122,40.6008,23200.0
2006-08-29 14:10:00,50.46,50.59,50.46,50.55,7800.0,40.6249,40.7296,40.6249,40.6974,7800.0
2006-08-29 14:20:00,50.54,50.54,50.45,50.5,7100.0,40.6893,40.6893,40.6169,40.6571,7100.0
2006-08-29 14:30:00,50.51,50.6,50.51,50.6,5800.0,40.6652,40.7376,40.6652,40.7376,5800.0
2006-08-29 14:40:00,50.58,50.62,50.56,50.56,14200.0,40.7215,40.7537,40.7054,40.7054,14200.0
2006-08-29 14:50:00,50.57,50.6,50.52,50.56,19400.0,40.7135,40.7376,40.6732,40.7054,19400.0
2006-08-29 15:00:00,50.57,50.6,50.53,50.56,7000.0,40.7135,40.7376,40.6813,40.7054,7000.0
2006-08-29 15:10:00,50.55,50.62,50.53,50.59,31800.0,40.6974,40.7537,40.6813,40.7296,31800.0
2006-08-29 15:20:00,50.64,50.71,50.62,50.68,20100.0,40.7698,40.8262,40.7537,40.802,20100.0
2006-08-29 15:30:00,50.68,50.77,50.68,50.72,24600.0,40.802,40.8745,40.802,40.8342,24600.0
2006-08-29 15:40:00,50.78,50.78,50.72,50.76,17400.0,40.8825,40.8825,40.8342,40.8664,17400.0
2006-08-29 15:50:00,50.77,50.79,50.74,50.75,11200.0,40.8745,40.8906,40.8503,40.8584,11200.0
2006-08-29 16:00:00,50.72,50.78,50.72,50.78,800.0,40.8342,40.8825,40.8342,40.8825,800.0
2006-08-29 16:10:00,50.78,50.78,50.78,50.78,0.0,40.8825,40.8825,40.8825,40.8825,0.0
2006-08-30 09:30:00,50.76,50.83,50.76,50.81,14300.0,40.8664,40.9228,40.8664,40.9067,14300.0
2006-08-30 09:40:00,50.78,50.81,50.75,50.76,5700.0,40.8825,40.9067,40.8584,40.8664,5700.0
2006-08-30 09:50:00,50.75,50.75,50.69,50.7,33400.0,40.8584,40.8584,40.8101,40.8181,33400.0
2006-08-30 10:00:00,50.71,50.8,50.71,50.8,14200.0,40.8262,40.8986,40.8262,40.8986,14200.0
2006-08-30 10:10:00,50.8,50.83,50.79,50.79,14800.0,40.8986,40.9228,40.8906,40.8906,14800.0
2006-08-30 10:20:00,50.82,50.86,50.81,50.81,2900.0,40.9147,40.9469,40.9067,40.9067,2900.0
2006-08-30 10:30:00,50.81,50.88,50.78,50.87,18700.0,40.9067,40.963,40.8825,40.955,18700.0
2006-08-30 10:40:00,50.9,50.92,50.87,50.87,204400.0,40.9792,40.9953,40.955,40.955,204400.0
2006-08-30 10:50:00,50.89,50.9,50.85,50.88,65300.0,40.9711,40.9792,40.9389,40.963,65300.0
2006-08-30 11:00:00,50.88,50.9,50.86,50.9,3400.0,40.963,40.9792,40.9469,40.9792,3400.0
2006-08-30 11:10:00,50.85,50.89,50.85,50.87,44900.0,40.9389,40.9711,40.9389,40.955,44900.0
2006-08-30 11:20:00,50.86,50.93,50.86,50.9,103000.0,40.9469,41.0033,40.9469,40.9792,103000.0
2006-08-30 11:30:00,50.92,50.92,50.86,50.86,109000.0,40.9953,40.9953,40.9469,40.9469,109000.0
2006-08-30 11:40:00,50.84,50.87,50.78,50.78,68300.0,40.9308,40.955,40.8825,40.8825,68300.0
2006-08-30 11:50:00,50.79,50.8,50.78,50.79,102100.0,40.8906,40.8986,40.8825,40.8906,102100.0
2006-08-30 12:00:00,50.83,50.86,50.81,50.82,11400.0,40.9228,40.9469,40.9067,40.9147,11400.0
2006-08-30 12:10:00,50.84,50.84,50.78,50.81,9200.0,40.9308,40.9308,40.8825,40.9067,9200.0
2006-08-30 12:20:00,50.78,50.81,50.78,50.8,2000.0,40.8825,40.9067,40.8825,40.8986,2000.0
2006-08-30 12:30:00,50.81,50.85,50.81,50.85,14300.0,40.9067,40.9389,40.9067,40.9389,14300.0
2006-08-30 12:40:00,50.85,50.86,50.83,50.86,2100.0,40.9389,40.9469,40.9228,40.9469,2100.0
2006-08-30 12:50:00,50.85,50.89,50.81,50.89,5400.0,40.9389,40.9711,40.9067,40.9711,5400.0
2006-08-30 13:00:00,50.87,50.88,50.82,50.88,3000.0,40.955,40.963,40.9147,40.963,3000.0
2006-08-30 13:10:00,50.87,50.9,50.83,50.84,34800.0,40.955,40.9792,40.9228,40.9308,34800.0
2006-08-30 13:20:00,50.84,50.9,50.84,50.86,13800.0,40.9308,40.9792,40.9308,40.9469,13800.0
2006-08-30 13:30:00,50.84,50.93,50.83,50.92,39300.0,40.9308,41.0033,40.9228,40.9953,39300.0
2006-08-30 13:40:00,50.87,50.9,50.85,50.87,83100.0,40.955,40.9792,40.9389,40.955,83100.0
2006-08-30 13:50:00,50.89,50.9,50.86,50.87,9400.0,40.9711,40.9792,40.9469,40.955,9400.0
2006-08-30 14:00:00,50.9,50.9,50.84,50.84,2500.0,40.9792,40.9792,40.9308,40.9308,2500.0
2006-08-30 14:10:00,50.84,50.9,50.84,50.89,10800.0,40.9308,40.9792,40.9308,40.9711,10800.0
2006-08-30 14:20:00,50.9,50.9,50.88,50.9,7700.0,40.9792,40.9792,40.963,40.9792,7700.0
2006-08-30 14:30:00,50.9,50.9,50.79,50.82,9400.0,40.9792,40.9792,40.8906,40.9147,9400.0
2006-08-30 14:40:00,50.84,50.85,50.77,50.83,76200.0,40.9308,40.9389,40.8745,40.9228,76200.0
2006-08-30 14:50:00,50.76,50.85,50.76,50.82,26300.0,40.8664,40.9389,40.8664,40.9147,26300.0
2006-08-30 15:00:00,50.86,50.9,50.83,50.9,93900.0,40.9469,40.9792,40.9228,40.9792,93900.0
2006-08-30 15:10:00,50.9,50.9,50.87,50.89,36900.0,40.9792,40.9792,40.955,40.9711,36900.0
2006-08-30 15:20:00,50.88,50.94,50.88,50.91,44800.0,40.963,41.0114,40.963,40.9872,44800.0
2006-08-30 15:30:00,50.92,50.93,50.89,50.89,15900.0,40.9953,41.0033,40.9711,40.9711,15900.0
2006-08-30 15:40:00,50.91,50.92,50.86,50.9,28200.0,40.9872,40.9953,40.9469,40.9792,28200.0
2006-08-30 15:50:00,50.9,50.93,50.86,50.9,62900.0,40.9792,41.0033,40.9469,40.9792,62900.0
2006-08-30 16:00:00,50.83,50.85,50.83,50.85,1900.0,40.9228,40.9389,40.9228,40.9389,1900.0
2006-08-30 16:10:00,50.85,50.85,50.85,50.85,0.0,40.9389,40.9389,40.9389,40.9389,0.0
2006-08-31 09:30:00,50.93,51.0,50.83,50.93,48800.0,41.0033,41.0597,40.9228,41.0033,48800.0
2006-08-31 09:40:00,50.95,50.98,50.88,50.9,109700.0,41.0194,41.0436,40.963,40.9792,109700.0
2006-08-31 09:50:00,50.92,50.93,50.87,50.91,17700.0,40.9953,41.0033,40.955,40.9872,17700.0
2006-08-31 10:00:00,50.91,51.0,50.91,50.95,23700.0,40.9872,41.0597,40.9872,41.0194,23700.0
2006-08-31 10:10:00,50.96,50.96,50.87,50.9,21600.0,41.0275,41.0275,40.955,40.9792,21600.0
2006-08-31 10:20:00,50.89,50.94,50.88,50.92,4600.0,40.9711,41.0114,40.963,40.9953,4600.0
2006-08-31 10:30:00,50.9,50.9,50.83,50.86,5200.0,40.9792,40.9792,40.9228,40.9469,5200.0
2006-08-31 10:40:00,50.86,50.86,50.82,50.83,2300.0,40.9469,40.9469,40.9147,40.9228,2300.0
2006-08-31 10:50:00,50.82,50.92,50.82,50.9,117000.0,40.9147,40.9953,40.9147,40.9792,117000.0
2006-08-31 11:00:00,50.89,50.94,50.89,50.91,4400.0,40.9711,41.0114,40.9711,40.9872,4400.0
2006-08-31 11:10:00,50.88,50.9,50.88,50.89,1600.0,40.963,40.9792,40.963,40.9711,1600.0
2006-08-31 11:20:00,50.85,50.89,50.83,50.83,1400.0,40.9389,40.9711,40.9228,40.9228,1400.0
2006-08-31 11:30:00,50.82,50.87,50.82,50.85,19400.0,40.9147,40.955,40.9147,40.9389,19400.0
2006-08-31 11:40:00,50.81,50.84,50.8,50.81,4400.0,40.9067,40.9308,40.8986,40.9067,4400.0
2006-08-31 11:50:00,50.82,50.85,50.82,50.85,6300.0,40.9147,40.9389,40.9147,40.9389,6300.0
2006-08-31 12:00:00,50.85,50.89,50.82,50.87,65000.0,40.9389,40.9711,40.9147,40.955,65000.0
2006-08-31 12:10:00,50.86,50.88,50.83,50.84,73600.0,40.9469,40.963,40.9228,40.9308,73600.0
2006-08-31 12:20:00,50.82,50.86,50.8,50.83,75000.0,40.9147,40.9469,40.8986,40.9228,75000.0
2006-08-31 12:30:00,50.86,50.86,50.82,50.82,17500.0,40.9469,40.9469,40.9147,40.9147,17500.0
2006-08-31 12:40:00,50.86,50.88,50.85,50.88,3100.0,40.9469,40.963,40.9389,40.963,3100.0
2006-08-31 12:50:00,50.9,50.9,50.86,50.86,1600.0,40.9792,40.9792,40.9469,40.9469,1600.0
2006-08-31 13:00:00,50.88,50.88,50.87,50.87,400.0,40.963,40.963,40.955,40.955,400.0
2006-08-31 13:10:00,50.84,50.86,50.84,50.86,2900.0,40.9308,40.9469,40.9308,40.9469,2900.0
2006-08-31 13:20:00,50.86,50.87,50.84,50.87,1300.0,40.9469,40.955,40.9308,40.955,1300.0
2006-08-31 13:30:00,50.85,50.88,50.85,50.86,3000.0,40.9389,40.963,40.9389,40.9469,3000.0
2006-08-31 13:40:00,50.89,50.89,50.84,50.86,1100.0,40.9711,40.9711,40.9308,40.9469,1100.0
2006-08-31 13:50:00,50.85,50.87,50.84,50.87,52300.0,40.9389,40.955,40.9308,40.955,52300.0
2006-08-31 14:00:00,50.85,50.88,50.84,50.85,16300.0,40.9389,40.963,40.9308,40.9389,16300.0
2006-08-31 14:10:00,50.85,50.89,50.85,50.89,15000.0,40.9389,40.9711,40.9389,40.9711,15000.0
2006-08-31 14:20:00,50.88,50.94,50.88,50.9,55300.0,40.963,41.0114,40.963,40.9792,55300.0
2006-08-31 14:30:00,50.9,50.92,50.88,50.92,35200.0,40.9792,40.9953,40.963,40.9953,35200.0
2006-08-31 14:40:00,50.9,50.95,50.9,50.95,71400.0,40.9792,41.0194,40.9792,41.0194,71400.0
2006-08-31 14:50:00,50.95,50.99,50.93,50.99,24700.0,41.0194,41.0516,41.0033,41.0516,24700.0
2006-08-31 15:00:00,50.99,50.99,50.93,50.96,13900.0,41.0516,41.0516,41.0033,41.0275,13900.0
2006-08-31 15:10:00,50.94,51.02,50.94,51.02,30200.0,41.0114,41.0758,41.0114,41.0758,30200.0
2006-08-31 15:20:00,51.01,51.02,50.98,51.01,27200.0,41.0677,41.0758,41.0436,41.0677,27200.0
2006-08-31 15:30:00,50.98,51.01,50.95,51.0,13500.0,41.0436,41.0677,41.0194,41.0597,13500.0
2006-08-31 15:40:00,50.97,51.0,50.95,50.97,76100.0,41.0355,41.0597,41.0194,41.0355,76100.0
2006-08-31 15:50:00,50.98,50.98,50.94,50.94,117600.0,41.0436,41.0436,41.0114,41.0114,117600.0
2006-08-31 16:00:00,50.9,50.9,50.9,50.9,1500.0,40.9792,40.9792,40.9792,40.9792,1500.0
2006-08-31 16:10:00,50.9,50.9,50.9,50.9,0.0,40.9792,40.9792,40.9792,40.9792,0.0
2006-09-01 09:30:00,51.12,51.22,51.12,51.16,23200.0,41.1563,41.2368,41.1563,41.1885,23200.0
2006-09-01 09:40:00,51.16,51.16,51.08,51.08,14500.0,41.1885,41.1885,41.1241,41.1241,14500.0
2006-09-01 09:50:00,51.09,51.14,51.03,51.14,20100.0,41.1321,41.1724,41.0838,41.1724,20100.0
2006-09-01 10:00:00,51.07,51.1,51.0,51.0,26000.0,41.116,41.1402,41.0597,41.0597,26000.0
2006-09-01 10:10:00,50.96,50.99,50.93,50.95,3100.0,41.0275,41.0516,41.0033,41.0194,3100.0
2006-09-01 10:20:00,50.95,50.99,50.94,50.96,21400.0,41.0194,41.0516,41.0114,41.0275,21400.0
2006-09-01 10:30:00,50.99,51.02,50.99,51.01,25500.0,41.0516,41.0758,41.0516,41.0677,25500.0
2006-09-01 10:40:00,51.01,51.05,51.01,51.05,1600.0,41.0677,41.0999,41.0677,41.0999,1600.0
2006-09-01 10:50:00,51.08,51.1,51.04,51.08,11300.0,41.1241,41.1402,41.0919,41.1241,11300.0
2006-09-01 11:00:00,51.06,51.12,51.05,51.06,4300.0,41.108,41.1563,41.0999,41.108,4300.0
2006-09-01 11:10:00,51.05,51.1,51.05,51.06,10900.0,41.0999,41.1402,41.0999,41.108,10900.0
2006-09-01 11:20:00,51.07,51.11,51.06,51.11,3900.0,41.116,41.1482,41.108,41.1482,3900.0
2006-09-01 11:30:00,51.07,51.11,51.05,51.08,20700.0,41.116,41.1482,41.0999,41.1241,20700.0
2006-09-01 11:40:00,51.08,51.14,51.05,51.14,13500.0,41.1241,41.1724,41.0999,41.1724,13500.0
2006-09-01 11:50:00,51.14,51.17,51.14,51.14,5200.0,41.1724,41.1965,41.1724,41.1724,5200.0
2006-09-01 12:00:00,51.14,51.15,51.11,51.14,12800.0,41.1724,41.1804,41.1482,41.1724,12800.0
2006-09-01 12:10:00,51.14,51.14,51.12,51.13,17000.0,41.1724,41.1724,41.1563,41.1643,17000.0
2006-09-01 12:20:00,51.15,51.16,51.12,51.15,6800.0,41.1804,41.1885,41.1563,41.1804,6800.0
2006-09-01 12:30:00,51.13,51.22,51.12,51.19,27100.0,41.1643,41.2368,41.1563,41.2126,27100.0
2006-09-01 12:40:00,51.17,51.22,51.17,51.19,16600.0,41.1965,41.2368,41.1965,41.2126,16600.0
2006-09-01 12:50:00,51.19,51.23,51.19,51.23,10400.0,41.2126,41.2448,41.2126,41.2448,10400.0
2006-09-01 13:00:00,51.24,51.27,51.23,51.27,14400.0,41.2529,41.277,41.2448,41.277,14400.0
2006-09-01 13:10:00,51.25,51.25,51.21,51.23,37500.0,41.2609,41.2609,41.2287,41.2448,37500.0
2006-09-01 13:20:00,51.23,51.24,51.21,51.24,35500.0,41.2448,41.2529,41.2287,41.2529,35500.0
2006-09-01 13:30:00,51.24,51.27,51.22,51.27,5900.0,41.2529,41.277,41.2368,41.277,5900.0
2006-09-01 13:40:00,51.27,51.27,51.22,51.24,4800.0,41.277,41.277,41.2368,41.2529,4800.0
2006-09-01 13:50:00,51.24,51.25,51.22,51.23,6000.0,41.2529,41.2609,41.2368,41.2448,6000.0
2006-09-01 14:00:00,51.22,51.24,51.18,51.19,20300.0,41.2368,41.2529,41.2046,41.2126,20300.0
2006-09-01 14:10:00,51.23,51.24,51.19,51.2,45600.0,41.2448,41.2529,41.2126,41.2207,45600.0
2006-09-01 14:20:00,51.2,51.24,51.2,51.24,7200.0,41.2207,41.2529,41.2207,41.2529,7200.0
2006-09-01 14:30:00,51.21,51.25,51.16,51.16,8400.0,41.2287,41.2609,41.1885,41.1885,8400.0
2006-09-01 14:40:00,51.18,51.19,51.15,51.17,3400.0,41.2046,41.2126,41.1804,41.1965,3400.0
2006-09-01 14:50:00,51.21,51.21,51.17,51.19,57400.0,41.2287,41.2287,41.1965,41.2126,57400.0
2006-09-01 15:00:00,51.21,51.21,51.16,51.19,10200.0,41.2287,41.2287,41.1885,41.2126,10200.0
2006-09-01 15:10:00,51.15,51.22,51.15,51.21,11600.0,41.1804,41.2368,41.1804,41.2287,11600.0
2006-09-01 15:20:00,51.19,51.23,51.18,51.2,47400.0,41.2126,41.2448,41.2046,41.2207,47400.0
2006-09-01 15:30:00,51.22,51.22,51.17,51.19,1300.0,41.2368,41.2368,41.1965,41.2126,1300.0
2006-09-01 15:40:00,51.16,51.2,51.15,51.19,7800.0,41.1885,41.2207,41.1804,41.2126,7800.0
2006-09-01 15:50:00,51.2,51.23,51.15,51.23,5800.0,41.2207,41.2448,41.1804,41.2448,5800.0
2006-09-01 16:00:00,51.23,51.23,51.23,51.23,33700.0,41.2448,41.2448,41.2448,41.2448,33700.0
2006-09-01 16:10:00,51.23,51.23,51.23,51.23,0.0,41.2448,41.2448,41.2448,41.2448,0.0
2006-09-05 09:30:00,51.24,51.24,51.06,51.06,41100.0,41.2529,41.2529,41.108,41.108,41100.0
2006-09-05 09:40:00,51.06,51.13,51.02,51.06,42300.0,41.108,41.1643,41.0758,41.108,42300.0
2006-09-05 09:50:00,51.06,51.13,51.05,51.07,35500.0,41.108,41.1643,41.0999,41.116,35500.0
2006-09-05 10:00:00,51.07,51.16,51.06,51.14,3300.0,41.116,41.1885,41.108,41.1724,3300.0
2006-09-05 10:10:00,51.14,51.21,51.14,51.16,17000.0,41.1724,41.2287,41.1724,41.1885,17000.0
2006-09-05 10:20:00,51.16,51.2,51.14,51.17,44800.0,41.1885,41.2207,41.1724,41.1965,44800.0
2006-09-05 10:30:00,51.13,51.15,51.11,51.11,6500.0,41.1643,41.1804,41.1482,41.1482,6500.0
2006-09-05 10:40:00,51.12,51.12,51.05,51.09,24500.0,41.1563,41.1563,41.0999,41.1321,24500.0
2006-09-05 10:50:00,51.05,51.1,51.04,51.1,5700.0,41.0999,41.1402,41.0919,41.1402,5700.0
2006-09-05 11:00:00,51.05,51.11,51.04,51.11,5700.0,41.0999,41.1482,41.0919,41.1482,5700.0
2006-09-05 11:10:00,51.11,51.15,51.1,51.12,136400.0,41.1482,41.1804,41.1402,41.1563,136400.0
2006-09-05 11:20:00,51.15,51.19,51.12,51.17,61600.0,41.1804,41.2126,41.1563,41.1965,61600.0
2006-09-05 11:30:00,51.2,51.24,51.18,51.23,45000.0,41.2207,41.2529,41.2046,41.2448,45000.0
2006-09-05 11:40:00,51.21,51.31,51.21,51.31,78600.0,41.2287,41.3092,41.2287,41.3092,78600.0
2006-09-05 11:50:00,51.3,51.32,51.26,51.32,82300.0,41.3012,41.3173,41.269,41.3173,82300.0
2006-09-05 12:00:00,51.33,51.33,51.27,51.3,11400.0,41.3253,41.3253,41.277,41.3012,11400.0
2006-09-05 12:10:00,51.3,51.3,51.27,51.3,42900.0,41.3012,41.3012,41.277,41.3012,42900.0
2006-09-05 12:20:00,51.27,51.3,51.26,51.3,5100.0,41.277,41.3012,41.269,41.3012,5100.0
2006-09-05 12:30:00,51.31,51.32,51.27,51.27,58300.0,41.3092,41.3173,41.277,41.277,58300.0
2006-09-05 12:40:00,51.28,51.28,51.24,51.27,12200.0,41.2851,41.2851,41.2529,41.277,12200.0
2006-09-05 12:50:00,51.28,51.29,51.24,51.27,33000.0,41.2851,41.2931,41.2529,41.277,33000.0
2006-09-05 13:00:00,51.22,51.27,51.21,51.21,33300.0,41.2368,41.277,41.2287,41.2287,33300.0
2006-09-05 13:10:00,51.21,51.23,51.2,51.22,14300.0,41.2287,41.2448,41.2207,41.2368,14300.0
2006-09-05 13:20:00,51.22,51.26,51.22,51.22,33500.0,41.2368,41.269,41.2368,41.2368,33500.0
2006-09-05 13:30:00,51.27,51.27,51.2,51.21,16100.0,41.277,41.277,41.2207,41.2287,16100.0
2006-09-05 13:40:00,51.22,51.22,51.19,51.19,10400.0,41.2368,41.2368,41.2126,41.2126,10400.0
2006-09-05 13:50:00,51.18,51.2,51.15,51.2,2300.0,41.2046,41.2207,41.1804,41.2207,2300.0
2006-09-05 14:00:00,51.19,51.22,51.17,51.2,6400.0,41.2126,41.2368,41.1965,41.2207,6400.0
2006-09-05 14:10:00,51.24,51.33,51.24,51.3,10800.0,41.2529,41.3253,41.2529,41.3012,10800.0
2006-09-05 14:20:00,51.33,51.33,51.28,51.3,13900.0,41.3253,41.3253,41.2851,41.3012,13900.0
2006-09-05 14:30:00,51.27,51.29,51.25,51.29,10700.0,41.277,41.2931,41.2609,41.2931,10700.0
2006-09-05 14:40:00,51.26,51.34,51.26,51.34,9300.0,41.269,41.3334,41.269,41.3334,9300.0
2006-09-05 14:50:00,51.33,51.35,51.31,51.32,16700.0,41.3253,41.3414,41.3092,41.3173,16700.0
2006-09-05 15:00:00,51.31,51.31,51.25,51.26,9800.0,41.3092,41.3092,41.2609,41.269,9800.0
2006-09-05 15:10:00,51.28,51.29,51.25,51.26,3500.0,41.2851,41.2931,41.2609,41.269,3500.0
2006-09-05 15:20:00,51.25,51.3,51.25,51.29,19000.0,41.2609,41.3012,41.2609,41.2931,19000.0
2006-09-05 15:30:00,51.29,51.33,51.27,51.33,61800.0,41.2931,41.3253,41.277,41.3253,61800.0
2006-09-05 15:40:00,51.31,51.32,51.28,51.29,11600.0,41.3092,41.3173,41.2851,41.2931,11600.0
2006-09-05 15:50:00,51.32,51.33,51.29,51.31,36500.0,41.3173,41.3253,41.2931,41.3092,36500.0
2006-09-05 16:00:00,51.32,51.33,51.32,51.33,6700.0,41.3173,41.3253,41.3173,41.3253,6700.0
2006-09-05 16:10:00,51.33,51.33,51.33,51.33,100.0,41.3253,41.3253,41.3253,41.3253,100.0
2006-09-06 09:30:00,50.95,51.08,50.95,51.04,59700.0,41.0194,41.1241,41.0194,41.0919,59700.0
2006-09-06 09:40:00,51.04,51.04,50.94,50.97,29300.0,41.0919,41.0919,41.0114,41.0355,29300.0
2006-09-06 09:50:00,50.97,50.98,50.92,50.92,23800.0,41.0355,41.0436,40.9953,40.9953,23800.0
2006-09-06 10:00:00,50.96,51.04,50.96,51.03,67600.0,41.0275,41.0919,41.0275,41.0838,67600.0
2006-09-06 10:10:00,51.03,51.05,50.99,51.01,27200.0,41.0838,41.0999,41.0516,41.0677,27200.0
2006-09-06 10:20:00,51.01,51.04,50.99,51.0,11300.0,41.0677,41.0919,41.0516,41.0597,11300.0
2006-09-06 10:30:00,51.01,51.01,50.91,50.97,49800.0,41.0677,41.0677,40.9872,41.0355,49800.0
2006-09-06 10:40:00,50.94,50.97,50.87,50.87,9800.0,41.0114,41.0355,40.955,40.955,9800.0
2006-09-06 10:50:00,50.87,50.95,50.87,50.93,67400.0,40.955,41.0194,40.955,41.0033,67400.0
2006-09-06 11:00:00,50.91,50.99,50.91,50.94,15900.0,40.9872,41.0516,40.9872,41.0114,15900.0
2006-09-06 11:10:00,50.93,50.97,50.91,50.92,21500.0,41.0033,41.0355,40.9872,40.9953,21500.0
2006-09-06 11:20:00,50.92,50.92,50.9,50.91,35700.0,40.9953,40.9953,40.9792,40.9872,35700.0
2006-09-06 11:30:00,50.92,50.93,50.86,50.86,8500.0,40.9953,41.0033,40.9469,40.9469,8500.0
2006-09-06 11:40:00,50.86,50.89,50.81,50.84,36600.0,40.9469,40.9711,40.9067,40.9308,36600.0
2006-09-06 11:50:00,50.84,50.86,50.83,50.84,19200.0,40.9308,40.9469,40.9228,40.9308,19200.0
2006-09-06 12:00:00,50.84,50.87,50.81,50.87,23600.0,40.9308,40.955,40.9067,40.955,23600.0
2006-09-06 12:10:00,50.87,50.87,50.83,50.85,40200.0,40.955,40.955,40.9228,40.9389,40200.0
2006-09-06 12:20:00,50.85,50.85,50.8,50.82,9100.0,40.9389,40.9389,40.8986,40.9147,9100.0
2006-09-06 12:30:00,50.81,50.85,50.8,50.85,6200.0,40.9067,40.9389,40.8986,40.9389,6200.0
2006-09-06 12:40:00,50.85,50.87,50.81,50.87,37900.0,40.9389,40.955,40.9067,40.955,37900.0
2006-09-06 12:50:00,50.87,50.89,50.84,50.89,7100.0,40.955,40.9711,40.9308,40.9711,7100.0
2006-09-06 13:00:00,50.89,50.89,50.82,50.82,7900.0,40.9711,40.9711,40.9147,40.9147,7900.0
2006-09-06 13:10:00,50.82,50.86,50.81,50.86,12700.0,40.9147,40.9469,40.9067,40.9469,12700.0
2006-09-06 13:20:00,50.86,50.93,50.84,50.93,9500.0,40.9469,41.0033,40.9308,41.0033,9500.0
2006-09-06 13:30:00,50.93,50.94,50.88,50.91,7900.0,41.0033,41.0114,40.963,40.9872,7900.0
2006-09-06 13:40:00,50.91,50.94,50.9,50.92,5600.0,40.9872,41.0114,40.9792,40.9953,5600.0
2006-09-06 13:50:00,50.92,50.94,50.87,50.88,18600.0,40.9953,41.0114,40.955,40.963,18600.0
2006-09-06 14:00:00,50.9,50.92,50.87,50.9,13000.0,40.9792,40.9953,40.955,40.9792,13000.0
2006-09-06 14:10:00,50.9,50.9,50.79,50.8,25200.0,40.9792,40.9792,40.8906,40.8986,25200.0
2006-09-06 14:20:00,50.79,50.89,50.77,50.84,16300.0,40.8906,40.9711,40.8745,40.9308,16300.0
2006-09-06 14:30:00,50.85,50.85,50.82,50.82,10400.0,40.9389,40.9389,40.9147,40.9147,10400.0
2006-09-06 14:40:00,50.81,50.81,50.77,50.8,8700.0,40.9067,40.9067,40.8745,40.8986,8700.0
2006-09-06 14:50:00,50.8,50.8,50.69,50.72,10100.0,40.8986,40.8986,40.8101,40.8342,10100.0
2006-09-06 15:00:00,50.72,50.73,50.65,50.72,25600.0,40.8342,40.8423,40.7779,40.8342,25600.0
2006-09-06 15:10:00,50.71,50.76,50.68,50.72,12800.0,40.8262,40.8664,40.802,40.8342,12800.0
2006-09-06 15:20:00,50.7,50.74,50.69,50.7,15300.0,40.8181,40.8503,40.8101,40.8181,15300.0
2006-09-06 15:30:00,50.7,50.72,50.66,50.68,15700.0,40.8181,40.8342,40.7859,40.802,15700.0
2006-09-06 15:40:00,50.65,50.75,50.65,50.75,21900.0,40.7779,40.8584,40.7779,40.8584,21900.0
2006-09-06 15:50:00,50.76,50.76,50.66,50.71,88600.0,40.8664,40.8664,40.7859,40.8262,88600.0
2006-09-06 16:00:00,50.71,50.71,50.68,50.68,6200.0,40.8262,40.8262,40.802,40.802,6200.0
2006-09-06 16:10:00,50.76,50.8,50.71,50.8,1200.0,40.8664,40.8986,40.8262,40.8986,1200.0
2006-09-07 09:30:00,50.53,50.55,50.48,50.48,32300.0,40.6813,40.6974,40.641,40.641,32300.0
2006-09-07 09:40:00,50.48,50.51,50.44,50.48,9800.0,40.641,40.6652,40.6088,40.641,9800.0
2006-09-07 09:50:00,50.47,50.47,50.42,50.42,5000.0,40.633,40.633,40.5927,40.5927,5000.0
2006-09-07 10:00:00,50.43,50.44,50.33,50.34,40300.0,40.6008,40.6088,40.5202,40.5283,40300.0
2006-09-07 10:10:00,50.37,50.37,50.3,50.32,7700.0,40.5525,40.5525,40.4961,40.5122,7700.0
2006-09-07 10:20:00,50.29,50.37,50.29,50.36,5700.0,40.488,40.5525,40.488,40.5444,5700.0
2006-09-07 10:30:00,50.32,50.42,50.32,50.41,7800.0,40.5122,40.5927,40.5122,40.5847,7800.0
2006-09-07 10:40:00,50.39,50.39,50.3,50.31,13100.0,40.5686,40.5686,40.4961,40.5041,13100.0
2006-09-07 10:50:00,50.29,50.39,50.29,50.39,6100.0,40.488,40.5686,40.488,40.5686,6100.0
2006-09-07 11:00:00,50.39,50.48,50.39,50.46,10800.0,40.5686,40.641,40.5686,40.6249,10800.0
2006-09-07 11:10:00,50.43,50.47,50.41,50.44,12500.0,40.6008,40.633,40.5847,40.6088,12500.0
2006-09-07 11:20:00,50.41,50.43,50.4,50.42,5300.0,40.5847,40.6008,40.5766,40.5927,5300.0
2006-09-07 11:30:00,50.42,50.53,50.42,50.46,6100.0,40.5927,40.6813,40.5927,40.6249,6100.0
2006-09-07 11:40:00,50.46,50.5,50.44,50.44,25600.0,40.6249,40.6571,40.6088,40.6088,25600.0
2006-09-07 11:50:00,50.44,50.58,50.44,50.55,4100.0,40.6088,40.7215,40.6088,40.6974,4100.0
2006-09-07 12:00:00,50.57,50.63,50.53,50.6,2700.0,40.7135,40.7618,40.6813,40.7376,2700.0
2006-09-07 12:10:00,50.62,50.62,50.55,50.55,7100.0,40.7537,40.7537,40.6974,40.6974,7100.0
2006-09-07 12:20:00,50.55,50.59,50.53,50.53,19700.0,40.6974,40.7296,40.6813,40.6813,19700.0
2006-09-07 12:30:00,50.53,50.59,50.53,50.54,16500.0,40.6813,40.7296,40.6813,40.6893,16500.0
2006-09-07 12:40:00,50.5,50.52,50.47,50.49,10100.0,40.6571,40.6732,40.633,40.6491,10100.0
2006-09-07 12:50:00,50.46,50.52,50.46,50.51,2800.0,40.6249,40.6732,40.6249,40.6652,2800.0
2006-09-07 13:00:00,50.5,50.5,50.45,50.47,17900.0,40.6571,40.6571,40.6169,40.633,17900.0
2006-09-07 13:10:00,50.47,50.56,50.47,50.53,5000.0,40.633,40.7054,40.633,40.6813,5000.0
2006-09-07 13:20:00,50.55,50.55,50.51,50.54,1900.0,40.6974,40.6974,40.6652,40.6893,1900.0
2006-09-07 13:30:00,50.5,50.6,50.49,50.6,9800.0,40.6571,40.7376,40.6491,40.7376,9800.0
2006-09-07 13:40:00,50.59,50.72,50.59,50.72,13800.0,40.7296,40.8342,40.7296,40.8342,13800.0
2006-09-07 13:50:00,50.74,50.74,50.67,50.68,26700.0,40.8503,40.8503,40.794,40.802,26700.0
2006-09-07 14:00:00,50.7,50.7,50.62,50.63,68700.0,40.8181,40.8181,40.7537,40.7618,68700.0
2006-09-07 14:10:00,50.64,50.65,50.58,50.61,82900.0,40.7698,40.7779,40.7215,40.7457,82900.0
2006-09-07 14:20:00,50.59,50.62,50.58,50.6,7200.0,40.7296,40.7537,40.7215,40.7376,7200.0
2006-09-07 14:30:00,50.6,50.63,50.55,50.57,40900.0,40.7376,40.7618,40.6974,40.7135,40900.0
2006-09-07 14:40:00,50.56,50.56,50.5,50.54,7900.0,40.7054,40.7054,40.6571,40.6893,7900.0
2006-09-07 14:50:00,50.52,50.59,50.52,50.59,10700.0,40.6732,40.7296,40.6732,40.7296,10700.0
2006-09-07 15:00:00,50.58,50.58,50.47,50.51,31000.0,40.7215,40.7215,40.633,40.6652,31000.0
2006-09-07 15:10:00,50.49,50.53,50.47,50.51,6800.0,40.6491,40.6813,40.633,40.6652,6800.0
2006-09-07 15:20:00,50.48,50.49,50.43,50.47,13400.0,40.641,40.6491,40.6008,40.633,13400.0
2006-09-07 15:30:00,50.48,50.49,50.34,50.37,17900.0,40.641,40.6491,40.5283,40.5525,17900.0
2006-09-07 15:40:00,50.36,50.42,50.36,50.36,9400.0,40.5444,40.5927,40.5444,40.5444,9400.0
2006-09-07 15:50:00,50.36,50.46,50.36,50.45,59100.0,40.5444,40.6249,40.5444,40.6169,59100.0
2006-09-07 16:00:00,50.44,50.44,50.44,50.44,800.0,40.6088,40.6088,40.6088,40.6088,800.0
2006-09-07 16:10:00,50.44,50.44,50.44,50.44,0.0,40.6088,40.6088,40.6088,40.6088,0.0
2006-09-08 09:30:00,50.6,50.6,50.49,50.5,44000.0,40.7376,40.7376,40.6491,40.6571,44000.0
2006-09-08 09:40:00,50.5,50.55,50.49,50.55,13700.0,40.6571,40.6974,40.6491,40.6974,13700.0
2006-09-08 09:50:00,50.49,50.55,50.48,50.55,11600.0,40.6491,40.6974,40.641,40.6974,11600.0
2006-09-08 10:00:00,50.51,50.55,50.47,50.47,5000.0,40.6652,40.6974,40.633,40.633,5000.0
2006-09-08 10:10:00,50.45,50.48,50.45,50.48,4500.0,40.6169,40.641,40.6169,40.641,4500.0
2006-09-08 10:20:00,50.48,50.54,50.46,50.54,14700.0,40.641,40.6893,40.6249,40.6893,14700.0
2006-09-08 10:30:00,50.54,50.57,50.46,50.5,47700.0,40.6893,40.7135,40.6249,40.6571,47700.0
2006-09-08 10:40:00,50.48,50.55,50.47,50.55,7200.0,40.641,40.6974,40.633,40.6974,7200.0
2006-09-08 10:50:00,50.55,50.59,50.52,50.59,4800.0,40.6974,40.7296,40.6732,40.7296,4800.0
2006-09-08 11:00:00,50.61,50.61,50.57,50.57,1800.0,40.7457,40.7457,40.7135,40.7135,1800.0
2006-09-08 11:10:00,50.57,50.62,50.57,50.6,7700.0,40.7135,40.7537,40.7135,40.7376,7700.0
2006-09-08 11:20:00,50.6,50.61,50.54,50.61,6400.0,40.7376,40.7457,40.6893,40.7457,6400.0
2006-09-08 11:30:00,50.58,50.58,50.54,50.55,1600.0,40.7215,40.7215,40.6893,40.6974,1600.0
2006-09-08 11:40:00,50.57,50.6,50.55,50.6,8500.0,40.7135,40.7376,40.6974,40.7376,8500.0
2006-09-08 11:50:00,50.59,50.6,50.55,50.55,3500.0,40.7296,40.7376,40.6974,40.6974,3500.0
2006-09-08 12:00:00,50.58,50.58,50.55,50.56,3100.0,40.7215,40.7215,40.6974,40.7054,3100.0
2006-09-08 12:10:00,50.58,50.58,50.54,50.58,6000.0,40.7215,40.7215,40.6893,40.7215,6000.0
2006-09-08 12:20:00,50.55,50.57,50.52,50.52,2600.0,40.6974,40.7135,40.6732,40.6732,2600.0
2006-09-08 12:30:00,50.53,50.55,50.53,50.54,5200.0,40.6813,40.6974,40.6813,40.6893,5200.0
2006-09-08 12:40:00,50.55,50.57,50.55,50.57,3500.0,40.6974,40.7135,40.6974,40.7135,3500.0
2006-09-08 12:50:00,50.57,50.6,50.55,50.6,1300.0,40.7135,40.7376,40.6974,40.7376,1300.0
2006-09-08 13:00:00,50.6,50.63,50.56,50.61,2700.0,40.7376,40.7618,40.7054,40.7457,2700.0
2006-09-08 13:10:00,50.6,50.6,50.56,50.59,3300.0,40.7376,40.7376,40.7054,40.7296,3300.0
2006-09-08 13:20:00,50.63,50.66,50.58,50.63,23400.0,40.7618,40.7859,40.7215,40.7618,23400.0
2006-09-08 13:30:00,50.66,50.66,50.63,50.66,1100.0,40.7859,40.7859,40.7618,40.7859,1100.0
2006-09-08 13:40:00,50.68,50.69,50.65,50.69,1900.0,40.802,40.8101,40.7779,40.8101,1900.0
2006-09-08 13:50:00,50.65,50.72,50.64,50.72,1800.0,40.7779,40.8342,40.7698,40.8342,1800.0
2006-09-08 14:00:00,50.74,50.76,50.69,50.69,23300.0,40.8503,40.8664,40.8101,40.8101,23300.0
2006-09-08 14:10:00,50.72,50.75,50.69,50.7,3600.0,40.8342,40.8584,40.8101,40.8181,3600.0
2006-09-08 14:20:00,50.73,50.73,50.67,50.71,1100.0,40.8423,40.8423,40.794,40.8262,1100.0
2006-09-08 14:30:00,50.7,50.7,50.64,50.66,8100.0,40.8181,40.8181,40.7698,40.7859,8100.0
2006-09-08 14:40:00,50.68,50.69,50.65,50.67,1500.0,40.802,40.8101,40.7779,40.794,1500.0
2006-09-08 14:50:00,50.69,50.69,50.65,50.66,9100.0,40.8101,40.8101,40.7779,40.7859,9100.0
2006-09-08 15:00:00,50.7,50.7,50.65,50.68,6000.0,40.8181,40.8181,40.7779,40.802,6000.0
2006-09-08 15:10:00,50.66,50.73,50.65,50.71,10300.0,40.7859,40.8423,40.7779,40.8262,10300.0
2006-09-08 15:20:00,50.71,50.75,50.71,50.71,2400.0,40.8262,40.8584,40.8262,40.8262,2400.0
2006-09-08 15:30:00,50.72,50.72,50.68,50.69,7400.0,40.8342,40.8342,40.802,40.8101,7400.0
2006-09-08 15:40:00,50.71,50.74,50.68,50.73,17400.0,40.8262,40.8503,40.802,40.8423,17400.0
2006-09-08 15:50:00,50.72,50.72,50.63,50.65,27200.0,40.8342,40.8342,40.7618,40.7779,27200.0
2006-09-08 16:00:00,50.69,50.69,50.66,50.66,1800.0,40.8101,40.8101,40.7859,40.7859,1800.0
2006-09-08 16:10:00,50.66,50.66,50.66,50.66,0.0,40.7859,40.7859,40.7859,40.7859,0.0
2006-09-11 09:30:00,49.75,50.59,49.75,50.59,15100.0,40.0533,40.7296,40.0533,40.7296,15100.0
2006-09-11 09:40:00,50.58,50.58,50.44,50.5,8200.0,40.7215,40.7215,40.6088,40.6571,8200.0
2006-09-11 09:50:00,50.49,50.5,50.45,50.5,8400.0,40.6491,40.6571,40.6169,40.6571,8400.0
2006-09-11 10:00:00,50.5,50.53,50.48,50.5,7000.0,40.6571,40.6813,40.641,40.6571,7000.0
2006-09-11 10:10:00,50.55,50.55,50.44,50.44,11100.0,40.6974,40.6974,40.6088,40.6088,11100.0
2006-09-11 10:20:00,50.44,50.49,50.41,50.41,14800.0,40.6088,40.6491,40.5847,40.5847,14800.0
2006-09-11 10:30:00,50.41,50.41,50.36,50.39,6900.0,40.5847,40.5847,40.5444,40.5686,6900.0
2006-09-11 10:40:00,50.38,50.42,50.35,50.35,16400.0,40.5605,40.5927,40.5364,40.5364,16400.0
2006-09-11 10:50:00,50.37,50.41,50.36,50.4,9700.0,40.5525,40.5847,40.5444,40.5766,9700.0
2006-09-11 11:00:00,50.4,50.41,50.37,50.37,15100.0,40.5766,40.5847,40.5525,40.5525,15100.0
2006-09-11 11:10:00,50.43,50.49,50.37,50.49,10500.0,40.6008,40.6491,40.5525,40.6491,10500.0
2006-09-11 11:20:00,50.51,50.55,50.47,50.55,7500.0,40.6652,40.6974,40.633,40.6974,7500.0
2006-09-11 11:30:00,50.51,50.53,50.49,50.5,9300.0,40.6652,40.6813,40.6491,40.6571,9300.0
2006-09-11 11:40:00,50.5,50.53,50.46,50.46,5800.0,40.6571,40.6813,40.6249,40.6249,5800.0
2006-09-11 11:50:00,50.46,50.52,50.46,50.48,13800.0,40.6249,40.6732,40.6249,40.641,13800.0
2006-09-11 12:00:00,50.48,50.66,50.48,50.64,60400.0,40.641,40.7859,40.641,40.7698,60400.0
2006-09-11 12:10:00,50.61,50.72,50.61,50.69,66400.0,40.7457,40.8342,40.7457,40.8101,66400.0
2006-09-11 12:20:00,50.7,50.78,50.69,50.78,33000.0,40.8181,40.8825,40.8101,40.8825,33000.0
2006-09-11 12:30:00,50.76,50.77,50.68,50.74,86300.0,40.8664,40.8745,40.802,40.8503,86300.0
2006-09-11 12:40:00,50.74,50.75,50.7,50.74,11700.0,40.8503,40.8584,40.8181,40.8503,11700.0
2006-09-11 12:50:00,50.75,50.75,50.72,50.75,31700.0,40.8584,40.8584,40.8342,40.8584,31700.0
2006-09-11 13:00:00,50.77,50.85,50.75,50.82,76100.0,40.8745,40.9389,40.8584,40.9147,76100.0
2006-09-11 13:10:00,50.84,50.84,50.78,50.84,72200.0,40.9308,40.9308,40.8825,40.9308,72200.0
2006-09-11 13:20:00,50.85,50.96,50.85,50.92,13300.0,40.9389,41.0275,40.9389,40.9953,13300.0
2006-09-11 13:30:00,50.95,50.97,50.9,50.97,26100.0,41.0194,41.0355,40.9792,41.0355,26100.0
2006-09-11 13:40:00,50.99,50.99,50.9,50.94,16700.0,41.0516,41.0516,40.9792,41.0114,16700.0
2006-09-11 13:50:00,50.96,50.96,50.88,50.88,13900.0,41.0275,41.0275,40.963,40.963,13900.0
2006-09-11 14:00:00,50.92,50.93,50.86,50.93,22900.0,40.9953,41.0033,40.9469,41.0033,22900.0
2006-09-11 14:10:00,50.93,50.94,50.88,50.94,11400.0,41.0033,41.0114,40.963,41.0114,11400.0
2006-09-11 14:20:00,50.95,50.95,50.82,50.82,28700.0,41.0194,41.0194,40.9147,40.9147,28700.0
2006-09-11 14:30:00,50.85,50.85,50.82,50.82,6500.0,40.9389,40.9389,40.9147,40.9147,6500.0
2006-09-11 14:40:00,50.84,50.88,50.82,50.88,22300.0,40.9308,40.963,40.9147,40.963,22300.0
2006-09-11 14:50:00,50.89,50.91,50.87,50.91,21700.0,40.9711,40.9872,40.955,40.9872,21700.0
2006-09-11 15:00:00,50.92,50.92,50.8,50.8,18500.0,40.9953,40.9953,40.8986,40.8986,18500.0
2006-09-11 15:10:00,50.8,50.83,50.77,50.78,29100.0,40.8986,40.9228,40.8745,40.8825,29100.0
2006-09-11 15:20:00,50.81,50.83,50.75,50.8,35700.0,40.9067,40.9228,40.8584,40.8986,35700.0
2006-09-11 15:30:00,50.82,50.87,50.77,50.83,56200.0,40.9147,40.955,40.8745,40.9228,56200.0
2006-09-11 15:40:00,50.83,50.84,50.77,50.82,33900.0,40.9228,40.9308,40.8745,40.9147,33900.0
2006-09-11 15:50:00,50.79,50.89,50.77,50.89,77200.0,40.8906,40.9711,40.8745,40.9711,77200.0
2006-09-11 16:00:00,50.87,50.94,50.83,50.9,49000.0,40.955,41.0114,40.9228,40.9792,49000.0
2006-09-11 16:10:00,50.9,50.9,50.9,50.9,0.0,40.9792,40.9792,40.9792,40.9792,0.0
2006-09-12 09:30:00,51.01,51.01,50.87,50.9,28000.0,41.0677,41.0677,40.955,40.9792,28000.0
2006-09-12 09:40:00,50.93,51.0,50.91,51.0,9400.0,41.0033,41.0597,40.9872,41.0597,9400.0
2006-09-12 09:50:00,51.0,51.02,50.99,51.0,9200.0,41.0597,41.0758,41.0516,41.0597,9200.0
2006-09-12 10:00:00,51.0,51.09,50.99,51.06,18500.0,41.0597,41.1321,41.0516,41.108,18500.0
2006-09-12 10:10:00,51.05,51.05,50.97,51.03,13000.0,41.0999,41.0999,41.0355,41.0838,13000.0
2006-09-12 10:20:00,51.07,51.14,51.06,51.14,8400.0,41.116,41.1724,41.108,41.1724,8400.0
2006-09-12 10:30:00,51.11,51.15,51.11,51.13,10400.0,41.1482,41.1804,41.1482,41.1643,10400.0
2006-09-12 10:40:00,51.13,51.18,51.13,51.18,16600.0,41.1643,41.2046,41.1643,41.2046,16600.0
2006-09-12 10:50:00,51.13,51.19,51.13,51.19,5600.0,41.1643,41.2126,41.1643,41.2126,5600.0
2006-09-12 11:00:00,51.19,51.28,51.18,51.24,5500.0,41.2126,41.2851,41.2046,41.2529,5500.0
2006-09-12 11:10:00,51.27,51.28,51.24,51.26,8100.0,41.277,41.2851,41.2529,41.269,8100.0
2006-09-12 11:20:00,51.24,51.26,51.24,51.24,13700.0,41.2529,41.269,41.2529,41.2529,13700.0
2006-09-12 11:30:00,51.23,51.29,51.23,51.25,5100.0,41.2448,41.2931,41.2448,41.2609,5100.0
2006-09-12 11:40:00,51.29,51.29,51.25,51.25,11400.0,41.2931,41.2931,41.2609,41.2609,11400.0
2006-09-12 11:50:00,51.26,51.29,51.26,51.28,6100.0,41.269,41.2931,41.269,41.2851,6100.0
2006-09-12 12:00:00,51.28,51.28,51.24,51.27,22300.0,41.2851,41.2851,41.2529,41.277,22300.0
2006-09-12 12:10:00,51.27,51.29,51.26,51.28,173300.0,41.277,41.2931,41.269,41.2851,173300.0
2006-09-12 12:20:00,51.22,51.28,51.22,51.26,60300.0,41.2368,41.2851,41.2368,41.269,60300.0
2006-09-12 12:30:00,51.26,51.26,51.22,51.22,53900.0,41.269,41.269,41.2368,41.2368,53900.0
2006-09-12 12:40:00,51.22,51.27,51.21,51.25,22800.0,41.2368,41.277,41.2287,41.2609,22800.0
2006-09-12 12:50:00,51.27,51.3,51.27,51.3,13200.0,41.277,41.3012,41.277,41.3012,13200.0
2006-09-12 13:00:00,51.3,51.3,51.25,51.27,25300.0,41.3012,41.3012,41.2609,41.277,25300.0
2006-09-12 13:10:00,51.27,51.28,51.23,51.23,18800.0,41.277,41.2851,41.2448,41.2448,18800.0
2006-09-12 13:20:00,51.22,51.27,51.2,51.22,22700.0,41.2368,41.277,41.2207,41.2368,22700.0
2006-09-12 13:30:00,51.25,51.29,51.22,51.27,6300.0,41.2609,41.2931,41.2368,41.277,6300.0
2006-09-12 13:40:00,51.29,51.39,51.27,51.37,15100.0,41.2931,41.3736,41.277,41.3575,15100.0
2006-09-12 13:50:00,51.35,51.4,51.35,51.39,10700.0,41.3414,41.3817,41.3414,41.3736,10700.0
2006-09-12 14:00:00,51.38,51.38,51.32,51.36,45000.0,41.3656,41.3656,41.3173,41.3495,45000.0
2006-09-12 14:10:00,51.33,51.4,51.33,51.4,24800.0,41.3253,41.3817,41.3253,41.3817,24800.0
2006-09-12 14:20:00,51.4,51.44,51.35,51.41,25300.0,41.3817,41.4139,41.3414,41.3897,25300.0
2006-09-12 14:30:00,51.4,51.53,51.4,51.52,78100.0,41.3817,41.4864,41.3817,41.4783,78100.0
2006-09-12 14:40:00,51.48,51.52,51.47,51.51,32700.0,41.4461,41.4783,41.4381,41.4703,32700.0
2006-09-12 14:50:00,51.55,51.63,51.52,51.62,85100.0,41.5025,41.5669,41.4783,41.5588,85100.0
2006-09-12 15:00:00,51.62,51.62,51.52,51.54,28600.0,41.5588,41.5588,41.4783,41.4944,28600.0
2006-09-12 15:10:00,51.54,51.59,51.51,51.56,43800.0,41.4944,41.5347,41.4703,41.5105,43800.0
2006-09-12 15:20:00,51.56,51.59,51.51,51.59,20400.0,41.5105,41.5347,41.4703,41.5347,20400.0
2006-09-12 15:30:00,51.59,51.61,51.53,51.53,316700.0,41.5347,41.5508,41.4864,41.4864,316700.0
2006-09-12 15:40:00,51.55,51.59,51.52,51.54,86800.0,41.5025,41.5347,41.4783,41.4944,86800.0
2006-09-12 15:50:00,51.54,51.59,51.51,51.58,24500.0,41.4944,41.5347,41.4703,41.5266,24500.0
2006-09-12 16:00:00,51.58,51.58,51.58,51.58,4000.0,41.5266,41.5266,41.5266,41.5266,4000.0
2006-09-12 16:10:00,51.58,51.58,51.58,51.58,0.0,41.5266,41.5266,41.5266,41.5266,0.0
2006-09-13 09:30:00,51.43,51.56,51.43,51.56,22800.0,41.4058,41.5105,41.4058,41.5105,22800.0
2006-09-13 09:40:00,51.53,51.65,51.53,51.65,9600.0,41.4864,41.583,41.4864,41.583,9600.0
2006-09-13 09:50:00,51.65,51.7,51.64,51.68,6300.0,41.583,41.6232,41.5749,41.6071,6300.0
2006-09-13 10:00:00,51.68,51.68,51.58,51.58,20700.0,41.6071,41.6071,41.5266,41.5266,20700.0
2006-09-13 10:10:00,51.64,51.64,51.59,51.63,17100.0,41.5749,41.5749,41.5347,41.5669,17100.0
2006-09-13 10:20:00,51.6,51.64,51.56,51.63,12500.0,41.5427,41.5749,41.5105,41.5669,12500.0
2006-09-13 10:30:00,51.61,51.62,51.52,51.52,20600.0,41.5508,41.5588,41.4783,41.4783,20600.0
2006-09-13 10:40:00,51.52,51.52,51.51,51.51,12100.0,41.4783,41.4783,41.4703,41.4703,12100.0
2006-09-13 10:50:00,51.54,51.56,51.49,51.56,9200.0,41.4944,41.5105,41.4542,41.5105,9200.0
2006-09-13 11:00:00,51.52,51.62,51.52,51.62,10800.0,41.4783,41.5588,41.4783,41.5588,10800.0
2006-09-13 11:10:00,51.62,51.62,51.58,51.62,14900.0,41.5588,41.5588,41.5266,41.5588,14900.0
2006-09-13 11:20:00,51.62,51.65,51.6,51.6,7300.0,41.5588,41.583,41.5427,41.5427,7300.0
2006-09-13 11:30:00,51.66,51.66,51.65,51.66,1400.0,41.591,41.591,41.583,41.591,1400.0
2006-09-13 11:40:00,51.65,51.65,51.61,51.61,17100.0,41.583,41.583,41.5508,41.5508,17100.0
2006-09-13 11:50:00,51.65,51.7,51.63,51.7,13700.0,41.583,41.6232,41.5669,41.6232,13700.0
2006-09-13 12:00:00,51.69,51.7,51.67,51.7,5400.0,41.6152,41.6232,41.5991,41.6232,5400.0
2006-09-13 12:10:00,51.72,51.77,51.7,51.75,7600.0,41.6393,41.6796,41.6232,41.6635,7600.0
2006-09-13 12:20:00,51.75,51.76,51.72,51.72,188900.0,41.6635,41.6715,41.6393,41.6393,188900.0
2006-09-13 12:30:00,51.71,51.76,51.71,51.74,35500.0,41.6313,41.6715,41.6313,41.6554,35500.0
2006-09-13 12:40:00,51.73,51.73,51.69,51.69,13700.0,41.6474,41.6474,41.6152,41.6152,13700.0
2006-09-13 12:50:00,51.68,51.68,51.65,51.67,4000.0,41.6071,41.6071,41.583,41.5991,4000.0
2006-09-13 13:00:00,51.65,51.68,51.65,51.68,5200.0,41.583,41.6071,41.583,41.6071,5200.0
2006-09-13 13:10:00,51.68,51.69,51.67,51.67,17700.0,41.6071,41.6152,41.5991,41.5991,17700.0
2006-09-13 13:20:00,51.67,51.67,51.62,51.64,31300.0,41.5991,41.5991,41.5588,41.5749,31300.0
2006-09-13 13:30:00,51.66,51.7,51.63,51.7,7300.0,41.591,41.6232,41.5669,41.6232,7300.0
2006-09-13 13:40:00,51.68,51.7,51.66,51.7,3300.0,41.6071,41.6232,41.591,41.6232,3300.0
2006-09-13 13:50:00,51.72,51.72,51.7,51.71,2800.0,41.6393,41.6393,41.6232,41.6313,2800.0
2006-09-13 14:00:00,51.68,51.74,51.68,51.73,2900.0,41.6071,41.6554,41.6071,41.6474,2900.0
2006-09-13 14:10:00,51.73,51.74,51.68,51.71,7200.0,41.6474,41.6554,41.6071,41.6313,7200.0
2006-09-13 14:20:00,51.7,51.73,51.67,51.69,8800.0,41.6232,41.6474,41.5991,41.6152,8800.0
2006-09-13 14:30:00,51.71,51.76,51.71,51.73,2600.0,41.6313,41.6715,41.6313,41.6474,2600.0
2006-09-13 14:40:00,51.72,51.8,51.72,51.8,28200.0,41.6393,41.7037,41.6393,41.7037,28200.0
2006-09-13 14:50:00,51.79,51.82,51.77,51.82,9100.0,41.6957,41.7198,41.6796,41.7198,9100.0
2006-09-13 15:00:00,51.82,51.82,51.73,51.73,25800.0,41.7198,41.7198,41.6474,41.6474,25800.0
2006-09-13 15:10:00,51.73,51.75,51.66,51.67,16800.0,41.6474,41.6635,41.591,41.5991,16800.0
2006-09-13 15:20:00,51.69,51.73,51.69,51.71,21300.0,41.6152,41.6474,41.6152,41.6313,21300.0
2006-09-13 15:30:00,51.7,51.76,51.67,51.7,10400.0,41.6232,41.6715,41.5991,41.6232,10400.0
2006-09-13 15:40:00,51.74,51.78,51.69,51.78,11100.0,41.6554,41.6876,41.6152,41.6876,11100.0
2006-09-13 15:50:00,51.78,51.8,51.73,51.8,23500.0,41.6876,41.7037,41.6474,41.7037,23500.0
2006-09-13 16:00:00,51.8,51.8,51.8,51.8,0.0,41.7037,41.7037,41.7037,41.7037,0.0
2006-09-13 16:10:00,51.8,51.8,51.8,51.8,0.0,41.7037,41.7037,41.7037,41.7037,0.0
2006-09-14 09:30:00,51.58,51.69,51.55,51.55,15900.0,41.5266,41.6152,41.5025,41.5025,15900.0
2006-09-14 09:40:00,51.57,51.61,51.57,51.61,6100.0,41.5186,41.5508,41.5186,41.5508,6100.0
2006-09-14 09:50:00,51.6,51.64,51.58,51.63,3700.0,41.5427,41.5749,41.5266,41.5669,3700.0
2006-09-14 10:00:00,51.6,51.63,51.55,51.55,6300.0,41.5427,41.5669,41.5025,41.5025,6300.0
2006-09-14 10:10:00,51.58,51.62,51.57,51.62,10800.0,41.5266,41.5588,41.5186,41.5588,10800.0
2006-09-14 10:20:00,51.66,51.67,51.61,51.62,6400.0,41.591,41.5991,41.5508,41.5588,6400.0
2006-09-14 10:30:00,51.65,51.65,51.57,51.57,4800.0,41.583,41.583,41.5186,41.5186,4800.0
2006-09-14 10:40:00,51.58,51.63,51.54,51.57,16800.0,41.5266,41.5669,41.4944,41.5186,16800.0
2006-09-14 10:50:00,51.56,51.65,51.56,51.65,3400.0,41.5105,41.583,41.5105,41.583,3400.0
2006-09-14 11:00:00,51.64,51.65,51.6,51.6,13100.0,41.5749,41.583,41.5427,41.5427,13100.0
2006-09-14 11:10:00,51.64,51.7,51.64,51.67,6600.0,41.5749,41.6232,41.5749,41.5991,6600.0
2006-09-14 11:20:00,51.67,51.73,51.67,51.71,3800.0,41.5991,41.6474,41.5991,41.6313,3800.0
2006-09-14 11:30:00,51.68,51.68,51.64,51.67,23100.0,41.6071,41.6071,41.5749,41.5991,23100.0
2006-09-14 11:40:00,51.65,51.68,51.62,51.65,3300.0,41.583,41.6071,41.5588,41.583,3300.0
2006-09-14 11:50:00,51.62,51.69,51.61,51.66,9800.0,41.5588,41.6152,41.5508,41.591,9800.0
2006-09-14 12:00:00,51.69,51.69,51.61,51.62,6900.0,41.6152,41.6152,41.5508,41.5588,6900.0
2006-09-14 12:10:00,51.66,51.66,51.61,51.62,12800.0,41.591,41.591,41.5508,41.5588,12800.0
2006-09-14 12:20:00,51.64,51.68,51.62,51.66,3400.0,41.5749,41.6071,41.5588,41.591,3400.0
2006-09-14 12:30:00,51.68,51.68,51.64,51.66,8400.0,41.6071,41.6071,41.5749,41.591,8400.0
2006-09-14 12:40:00,51.68,51.73,51.68,51.73,36300.0,41.6071,41.6474,41.6071,41.6474,36300.0
2006-09-14 12:50:00,51.7,51.73,51.69,51.71,29500.0,41.6232,41.6474,41.6152,41.6313,29500.0
2006-09-14 13:00:00,51.72,51.72,51.63,51.66,6900.0,41.6393,41.6393,41.5669,41.591,6900.0
2006-09-14 13:10:00,51.67,51.68,51.65,51.65,21900.0,41.5991,41.6071,41.583,41.583,21900.0
2006-09-14 13:20:00,51.65,51.7,51.65,51.7,10900.0,41.583,41.6232,41.583,41.6232,10900.0
2006-09-14 13:30:00,51.67,51.75,51.67,51.75,16200.0,41.5991,41.6635,41.5991,41.6635,16200.0
2006-09-14 13:40:00,51.7,51.71,51.68,51.68,4500.0,41.6232,41.6313,41.6071,41.6071,4500.0
2006-09-14 13:50:00,51.69,51.76,51.69,51.73,12300.0,41.6152,41.6715,41.6152,41.6474,12300.0
2006-09-14 14:00:00,51.73,51.73,51.68,51.69,7400.0,41.6474,41.6474,41.6071,41.6152,7400.0
2006-09-14 14:10:00,51.7,51.74,51.69,51.69,28100.0,41.6232,41.6554,41.6152,41.6152,28100.0
2006-09-14 14:20:00,51.71,51.75,51.71,51.71,14100.0,41.6313,41.6635,41.6313,41.6313,14100.0
2006-09-14 14:30:00,51.73,51.77,51.7,51.7,6200.0,41.6474,41.6796,41.6232,41.6232,6200.0
2006-09-14 14:40:00,51.71,51.71,51.64,51.66,11700.0,41.6313,41.6313,41.5749,41.591,11700.0
2006-09-14 14:50:00,51.69,51.71,51.66,51.67,9100.0,41.6152,41.6313,41.591,41.5991,9100.0
2006-09-14 15:00:00,51.67,51.67,51.61,51.61,19100.0,41.5991,41.5991,41.5508,41.5508,19100.0
2006-09-14 15:10:00,51.61,51.65,51.61,51.65,15800.0,41.5508,41.583,41.5508,41.583,15800.0
2006-09-14 15:20:00,51.64,51.68,51.61,51.65,6900.0,41.5749,41.6071,41.5508,41.583,6900.0
2006-09-14 15:30:00,51.65,51.69,51.65,51.69,21500.0,41.583,41.6152,41.583,41.6152,21500.0
2006-09-14 15:40:00,51.69,51.72,51.68,51.68,18300.0,41.6152,41.6393,41.6071,41.6071,18300.0
2006-09-14 15:50:00,51.68,51.72,51.66,51.7,27700.0,41.6071,41.6393,41.591,41.6232,27700.0
2006-09-14 16:00:00,51.7,51.7,51.7,51.7,0.0,41.6232,41.6232,41.6232,41.6232,0.0
2006-09-14 16:10:00,51.7,51.7,51.7,51.7,0.0,41.6232,41.6232,41.6232,41.6232,0.0
2006-09-15 09:30:00,51.96,52.11,51.92,52.06,27700.0,41.8325,41.9533,41.8003,41.9131,27700.0
2006-09-15 09:40:00,52.04,52.05,51.92,51.98,17800.0,41.897,41.905,41.8003,41.8487,17800.0
2006-09-15 09:50:00,51.95,51.97,51.9,51.97,5200.0,41.8245,41.8406,41.7842,41.8406,5200.0
2006-09-15 10:00:00,51.98,52.01,51.92,52.01,9800.0,41.8487,41.8728,41.8003,41.8728,9800.0
2006-09-15 10:10:00,52.03,52.12,52.02,52.1,15700.0,41.8889,41.9614,41.8809,41.9453,15700.0
2006-09-15 10:20:00,52.1,52.12,52.07,52.09,32800.0,41.9453,41.9614,41.9211,41.9372,32800.0
2006-09-15 10:30:00,52.1,52.11,52.02,52.06,18300.0,41.9453,41.9533,41.8809,41.9131,18300.0
2006-09-15 10:40:00,52.03,52.07,52.0,52.0,27600.0,41.8889,41.9211,41.8648,41.8648,27600.0
2006-09-15 10:50:00,51.99,52.02,51.97,52.0,8700.0,41.8567,41.8809,41.8406,41.8648,8700.0
2006-09-15 11:00:00,52.0,52.02,51.94,51.95,15500.0,41.8648,41.8809,41.8164,41.8245,15500.0
2006-09-15 11:10:00,51.97,51.97,51.87,51.87,137300.0,41.8406,41.8406,41.7601,41.7601,137300.0
2006-09-15 11:20:00,51.9,51.92,51.86,51.92,4000.0,41.7842,41.8003,41.752,41.8003,4000.0
2006-09-15 11:30:00,51.88,51.94,51.86,51.89,23700.0,41.7681,41.8164,41.752,41.7762,23700.0
2006-09-15 11:40:00,51.92,51.92,51.88,51.89,3600.0,41.8003,41.8003,41.7681,41.7762,3600.0
2006-09-15 11:50:00,51.89,51.93,51.88,51.88,11200.0,41.7762,41.8084,41.7681,41.7681,11200.0
2006-09-15 12:00:00,51.91,51.91,51.83,51.89,2900.0,41.7923,41.7923,41.7279,41.7762,2900.0
2006-09-15 12:10:00,51.84,51.9,51.84,51.89,1900.0,41.7359,41.7842,41.7359,41.7762,1900.0
2006-09-15 12:20:00,51.9,51.93,51.9,51.92,12000.0,41.7842,41.8084,41.7842,41.8003,12000.0
2006-09-15 12:30:00,51.89,51.92,51.82,51.84,6300.0,41.7762,41.8003,41.7198,41.7359,6300.0
2006-09-15 12:40:00,51.86,51.88,51.82,51.82,4400.0,41.752,41.7681,41.7198,41.7198,4400.0
2006-09-15 12:50:00,51.83,51.85,51.79,51.79,5000.0,41.7279,41.744,41.6957,41.6957,5000.0
2006-09-15 13:00:00,51.82,51.85,51.8,51.84,4800.0,41.7198,41.744,41.7037,41.7359,4800.0
2006-09-15 13:10:00,51.9,51.91,51.86,51.9,9900.0,41.7842,41.7923,41.752,41.7842,9900.0
2006-09-15 13:20:00,51.9,51.93,51.85,51.88,12800.0,41.7842,41.8084,41.744,41.7681,12800.0
2006-09-15 13:30:00,51.87,51.88,51.84,51.86,3900.0,41.7601,41.7681,41.7359,41.752,3900.0
2006-09-15 13:40:00,51.94,51.99,51.94,51.97,5900.0,41.8164,41.8567,41.8164,41.8406,5900.0
2006-09-15 13:50:00,51.96,51.97,51.91,51.92,3700.0,41.8325,41.8406,41.7923,41.8003,3700.0
2006-09-15 14:00:00,51.92,51.95,51.89,51.94,7300.0,41.8003,41.8245,41.7762,41.8164,7300.0
2006-09-15 14:10:00,51.95,51.99,51.93,51.96,13000.0,41.8245,41.8567,41.8084,41.8325,13000.0
2006-09-15 14:20:00,51.95,51.96,51.91,51.95,12200.0,41.8245,41.8325,41.7923,41.8245,12200.0
2006-09-15 14:30:00,51.94,52.02,51.94,51.98,6200.0,41.8164,41.8809,41.8164,41.8487,6200.0
2006-09-15 14:40:00,52.0,52.0,51.93,51.93,4800.0,41.8648,41.8648,41.8084,41.8084,4800.0
2006-09-15 14:50:00,51.94,51.95,51.88,51.9,4300.0,41.8164,41.8245,41.7681,41.7842,4300.0
2006-09-15 15:00:00,51.94,51.95,51.9,51.93,8700.0,41.8164,41.8245,41.7842,41.8084,8700.0
2006-09-15 15:10:00,51.94,51.96,51.92,51.96,5600.0,41.8164,41.8325,41.8003,41.8325,5600.0
2006-09-15 15:20:00,51.96,51.99,51.94,51.98,5000.0,41.8325,41.8567,41.8164,41.8487,5000.0
2006-09-15 15:30:00,51.94,51.96,51.89,51.89,8800.0,41.8164,41.8325,41.7762,41.7762,8800.0
2006-09-15 15:40:00,51.88,51.95,51.88,51.91,10200.0,41.7681,41.8245,41.7681,41.7923,10200.0
2006-09-15 15:50:00,51.94,51.94,51.87,51.9,8100.0,41.8164,41.8164,41.7601,41.7842,8100.0
2006-09-15 16:00:00,51.91,51.91,51.91,51.91,1300.0,41.7923,41.7923,41.7923,41.7923,1300.0
2006-09-15 16:10:00,51.91,51.91,51.91,51.91,0.0,41.7923,41.7923,41.7923,41.7923,0.0
2006-09-18 09:30:00,51.88,51.88,51.81,51.84,27000.0,41.7681,41.7681,41.7118,41.7359,27000.0
2006-09-18 09:40:00,51.86,51.93,51.86,51.87,6400.0,41.752,41.8084,41.752,41.7601,6400.0
2006-09-18 09:50:00,51.87,51.96,51.85,51.96,7400.0,41.7601,41.8325,41.744,41.8325,7400.0
2006-09-18 10:00:00,51.95,51.96,51.87,51.94,6800.0,41.8245,41.8325,41.7601,41.8164,6800.0
2006-09-18 10:10:00,51.97,52.06,51.97,51.98,4000.0,41.8406,41.9131,41.8406,41.8487,4000.0
2006-09-18 10:20:00,52.01,52.01,51.97,51.99,8100.0,41.8728,41.8728,41.8406,41.8567,8100.0
2006-09-18 10:30:00,51.95,52.0,51.95,51.99,5800.0,41.8245,41.8648,41.8245,41.8567,5800.0
2006-09-18 10:40:00,52.03,52.04,51.96,51.96,6100.0,41.8889,41.897,41.8325,41.8325,6100.0
2006-09-18 10:50:00,51.98,51.98,51.94,51.94,2700.0,41.8487,41.8487,41.8164,41.8164,2700.0
2006-09-18 11:00:00,51.94,51.98,51.91,51.95,2900.0,41.8164,41.8487,41.7923,41.8245,2900.0
2006-09-18 11:10:00,51.98,51.98,51.95,51.96,11900.0,41.8487,41.8487,41.8245,41.8325,11900.0
2006-09-18 11:20:00,51.98,52.0,51.95,51.99,4200.0,41.8487,41.8648,41.8245,41.8567,4200.0
2006-09-18 11:30:00,52.01,52.03,51.99,52.02,10900.0,41.8728,41.8889,41.8567,41.8809,10900.0
2006-09-18 11:40:00,52.01,52.1,51.99,52.06,12000.0,41.8728,41.9453,41.8567,41.9131,12000.0
2006-09-18 11:50:00,52.1,52.12,52.07,52.1,9700.0,41.9453,41.9614,41.9211,41.9453,9700.0
2006-09-18 12:00:00,52.02,52.09,52.02,52.09,4200.0,41.8809,41.9372,41.8809,41.9372,4200.0
2006-09-18 12:10:00,52.08,52.08,52.02,52.02,13000.0,41.9292,41.9292,41.8809,41.8809,13000.0
2006-09-18 12:20:00,52.02,52.02,51.98,51.99,5400.0,41.8809,41.8809,41.8487,41.8567,5400.0
2006-09-18 12:30:00,52.01,52.02,51.97,52.02,5100.0,41.8728,41.8809,41.8406,41.8809,5100.0
2006-09-18 12:40:00,52.02,52.05,52.0,52.04,7600.0,41.8809,41.905,41.8648,41.897,7600.0
2006-09-18 12:50:00,52.01,52.1,52.01,52.1,9500.0,41.8728,41.9453,41.8728,41.9453,9500.0
2006-09-18 13:00:00,52.09,52.09,52.03,52.07,2000.0,41.9372,41.9372,41.8889,41.9211,2000.0
2006-09-18 13:10:00,52.05,52.1,52.04,52.09,9700.0,41.905,41.9453,41.897,41.9372,9700.0
2006-09-18 13:20:00,52.06,52.11,52.06,52.1,4400.0,41.9131,41.9533,41.9131,41.9453,4400.0
2006-09-18 13:30:00,52.05,52.06,52.01,52.02,9100.0,41.905,41.9131,41.8728,41.8809,9100.0
2006-09-18 13:40:00,51.99,51.99,51.89,51.92,4900.0,41.8567,41.8567,41.7762,41.8003,4900.0
2006-09-18 13:50:00,51.91,51.93,51.81,51.89,21400.0,41.7923,41.8084,41.7118,41.7762,21400.0
2006-09-18 14:00:00,51.87,51.87,51.8,51.81,4500.0,41.7601,41.7601,41.7037,41.7118,4500.0
2006-09-18 14:10:00,51.83,51.86,51.81,51.86,28200.0,41.7279,41.752,41.7118,41.752,28200.0
2006-09-18 14:20:00,51.84,51.86,51.84,51.84,21600.0,41.7359,41.752,41.7359,41.7359,21600.0
2006-09-18 14:30:00,51.84,51.84,51.75,51.77,11600.0,41.7359,41.7359,41.6635,41.6796,11600.0
2006-09-18 14:40:00,51.78,51.82,51.75,51.77,9100.0,41.6876,41.7198,41.6635,41.6796,9100.0
2006-09-18 14:50:00,51.81,51.83,51.8,51.83,30500.0,41.7118,41.7279,41.7037,41.7279,30500.0
2006-09-18 15:00:00,51.79,51.86,51.79,51.82,6100.0,41.6957,41.752,41.6957,41.7198,6100.0
2006-09-18 15:10:00,51.81,51.84,51.77,51.79,15200.0,41.7118,41.7359,41.6796,41.6957,15200.0
2006-09-18 15:20:00,51.77,51.9,51.76,51.88,11800.0,41.6796,41.7842,41.6715,41.7681,11800.0
2006-09-18 15:30:00,51.88,51.93,51.84,51.87,16600.0,41.7681,41.8084,41.7359,41.7601,16600.0
2006-09-18 15:40:00,51.88,51.91,51.84,51.91,25400.0,41.7681,41.7923,41.7359,41.7923,25400.0
2006-09-18 15:50:00,51.87,51.91,51.85,51.91,7000.0,41.7601,41.7923,41.744,41.7923,7000.0
2006-09-18 16:00:00,51.91,51.91,51.91,51.91,2100.0,41.7923,41.7923,41.7923,41.7923,2100.0
2006-09-18 16:10:00,51.91,51.91,51.91,51.91,0.0,41.7923,41.7923,41.7923,41.7923,0.0
2006-09-19 09:30:00,51.96,51.96,51.8,51.85,18800.0,41.8325,41.8325,41.7037,41.744,18800.0
2006-09-19 09:40:00,51.83,51.87,51.78,51.84,164700.0,41.7279,41.7601,41.6876,41.7359,164700.0
2006-09-19 09:50:00,51.84,51.89,51.81,51.81,85300.0,41.7359,41.7762,41.7118,41.7118,85300.0
2006-09-19 10:00:00,51.82,51.88,51.82,51.84,3800.0,41.7198,41.7681,41.7198,41.7359,3800.0
2006-09-19 10:10:00,51.81,51.89,51.76,51.8,3900.0,41.7118,41.7762,41.6715,41.7037,3900.0
2006-09-19 10:20:00,51.8,51.8,51.74,51.77,16300.0,41.7037,41.7037,41.6554,41.6796,16300.0
2006-09-19 10:30:00,51.8,51.82,51.75,51.81,10000.0,41.7037,41.7198,41.6635,41.7118,10000.0
2006-09-19 10:40:00,51.81,51.81,51.74,51.74,16800.0,41.7118,41.7118,41.6554,41.6554,16800.0
2006-09-19 10:50:00,51.75,51.82,51.74,51.82,16800.0,41.6635,41.7198,41.6554,41.7198,16800.0
2006-09-19 11:00:00,51.76,51.9,51.76,51.83,10900.0,41.6715,41.7842,41.6715,41.7279,10900.0
2006-09-19 11:10:00,51.88,51.88,51.81,51.81,27300.0,41.7681,41.7681,41.7118,41.7118,27300.0
2006-09-19 11:20:00,51.87,51.87,51.8,51.8,7700.0,41.7601,41.7601,41.7037,41.7037,7700.0
2006-09-19 11:30:00,51.76,51.78,51.63,51.63,5900.0,41.6715,41.6876,41.5669,41.5669,5900.0
2006-09-19 11:40:00,51.62,51.66,51.57,51.62,5600.0,41.5588,41.591,41.5186,41.5588,5600.0
2006-09-19 11:50:00,51.63,51.63,51.52,51.52,5700.0,41.5669,41.5669,41.4783,41.4783,5700.0
2006-09-19 12:00:00,51.52,51.61,51.52,51.53,10600.0,41.4783,41.5508,41.4783,41.4864,10600.0
2006-09-19 12:10:00,51.53,51.53,51.47,51.53,7500.0,41.4864,41.4864,41.4381,41.4864,7500.0
2006-09-19 12:20:00,51.5,51.53,51.43,51.45,26600.0,41.4622,41.4864,41.4058,41.422,26600.0
2006-09-19 12:30:00,51.45,51.49,51.43,51.49,7700.0,41.422,41.4542,41.4058,41.4542,7700.0
2006-09-19 12:40:00,51.5,51.58,51.5,51.58,8300.0,41.4622,41.5266,41.4622,41.5266,8300.0
2006-09-19 12:50:00,51.53,51.56,51.51,51.51,6700.0,41.4864,41.5105,41.4703,41.4703,6700.0
2006-09-19 13:00:00,51.54,51.54,51.5,51.51,4900.0,41.4944,41.4944,41.4622,41.4703,4900.0
2006-09-19 13:10:00,51.46,51.51,51.43,51.47,9800.0,41.43,41.4703,41.4058,41.4381,9800.0
2006-09-19 13:20:00,51.45,51.54,51.45,51.52,8600.0,41.422,41.4944,41.422,41.4783,8600.0
2006-09-19 13:30:00,51.47,51.51,51.47,51.51,4500.0,41.4381,41.4703,41.4381,41.4703,4500.0
2006-09-19 13:40:00,51.46,51.51,51.42,51.48,5000.0,41.43,41.4703,41.3978,41.4461,5000.0
2006-09-19 13:50:00,51.5,51.53,51.45,51.45,8900.0,41.4622,41.4864,41.422,41.422,8900.0
2006-09-19 14:00:00,51.48,51.55,51.47,51.5,6000.0,41.4461,41.5025,41.4381,41.4622,6000.0
2006-09-19 14:10:00,51.5,51.54,51.48,51.52,12600.0,41.4622,41.4944,41.4461,41.4783,12600.0
2006-09-19 14:20:00,51.5,51.6,51.5,51.6,46500.0,41.4622,41.5427,41.4622,41.5427,46500.0
2006-09-19 14:30:00,51.59,51.6,51.55,51.59,67300.0,41.5347,41.5427,41.5025,41.5347,67300.0
2006-09-19 14:40:00,51.55,51.56,51.5,51.55,8100.0,41.5025,41.5105,41.4622,41.5025,8100.0
2006-09-19 14:50:00,51.52,51.58,51.51,51.55,20700.0,41.4783,41.5266,41.4703,41.5025,20700.0
2006-09-19 15:00:00,51.55,51.61,51.55,51.61,41400.0,41.5025,41.5508,41.5025,41.5508,41400.0
2006-09-19 15:10:00,51.66,51.69,51.65,51.66,68800.0,41.591,41.6152,41.583,41.591,68800.0
2006-09-19 15:20:00,51.61,51.7,51.61,51.7,9400.0,41.5508,41.6232,41.5508,41.6232,9400.0
2006-09-19 15:30:00,51.69,51.72,51.65,51.71,6500.0,41.6152,41.6393,41.583,41.6313,6500.0
2006-09-19 15:40:00,51.71,51.76,51.67,51.73,10400.0,41.6313,41.6715,41.5991,41.6474,10400.0
2006-09-19 15:50:00,51.68,51.78,51.68,51.78,33900.0,41.6071,41.6876,41.6071,41.6876,33900.0
2006-09-19 16:00:00,51.78,51.78,51.78,51.78,0.0,41.6876,41.6876,41.6876,41.6876,0.0
2006-09-19 16:10:00,51.78,51.78,51.78,51.78,0.0,41.6876,41.6876,41.6876,41.6876,0.0
2006-09-20 09:30:00,52.0,52.11,51.98,52.1,28400.0,41.8648,41.9533,41.8487,41.9453,28400.0
2006-09-20 09:40:00,52.05,52.14,52.05,52.12,130400.0,41.905,41.9775,41.905,41.9614,130400.0
2006-09-20 09:50:00,52.16,52.17,52.11,52.14,8900.0,41.9936,42.0016,41.9533,41.9775,8900.0
2006-09-20 10:00:00,52.1,52.11,52.07,52.1,3000.0,41.9453,41.9533,41.9211,41.9453,3000.0
2006-09-20 10:10:00,52.09,52.11,52.07,52.08,20500.0,41.9372,41.9533,41.9211,41.9292,20500.0
2006-09-20 10:20:00,52.09,52.17,52.04,52.14,13100.0,41.9372,42.0016,41.897,41.9775,13100.0
2006-09-20 10:30:00,52.18,52.23,52.18,52.19,9700.0,42.0097,42.0499,42.0097,42.0177,9700.0
2006-09-20 10:40:00,52.2,52.23,52.16,52.23,10000.0,42.0258,42.0499,41.9936,42.0499,10000.0
2006-09-20 10:50:00,52.18,52.22,52.15,52.19,8900.0,42.0097,42.0419,41.9855,42.0177,8900.0
2006-09-20 11:00:00,52.19,52.23,52.17,52.21,7500.0,42.0177,42.0499,42.0016,42.0338,7500.0
2006-09-20 11:10:00,52.22,52.22,52.17,52.17,7000.0,42.0419,42.0419,42.0016,42.0016,7000.0
2006-09-20 11:20:00,52.18,52.18,52.15,52.17,20300.0,42.0097,42.0097,41.9855,42.0016,20300.0
2006-09-20 11:30:00,52.18,52.22,52.18,52.22,9100.0,42.0097,42.0419,42.0097,42.0419,9100.0
2006-09-20 11:40:00,52.19,52.21,52.16,52.2,8800.0,42.0177,42.0338,41.9936,42.0258,8800.0
2006-09-20 11:50:00,52.18,52.2,52.14,52.16,15200.0,42.0097,42.0258,41.9775,41.9936,15200.0
2006-09-20 12:00:00,52.17,52.17,52.14,52.15,1800.0,42.0016,42.0016,41.9775,41.9855,1800.0
2006-09-20 12:10:00,52.16,52.16,52.12,52.15,8300.0,41.9936,41.9936,41.9614,41.9855,8300.0
2006-09-20 12:20:00,52.15,52.17,52.12,52.14,3200.0,41.9855,42.0016,41.9614,41.9775,3200.0
2006-09-20 12:30:00,52.16,52.19,52.14,52.19,7400.0,41.9936,42.0177,41.9775,42.0177,7400.0
2006-09-20 12:40:00,52.16,52.2,52.15,52.18,4100.0,41.9936,42.0258,41.9855,42.0097,4100.0
2006-09-20 12:50:00,52.15,52.18,52.12,52.12,3800.0,41.9855,42.0097,41.9614,41.9614,3800.0
2006-09-20 13:00:00,52.14,52.14,52.11,52.11,2800.0,41.9775,41.9775,41.9533,41.9533,2800.0
2006-09-20 13:10:00,52.15,52.15,52.11,52.11,22600.0,41.9855,41.9855,41.9533,41.9533,22600.0
2006-09-20 13:20:00,52.12,52.12,52.1,52.11,9200.0,41.9614,41.9614,41.9453,41.9533,9200.0
2006-09-20 13:30:00,52.1,52.17,52.08,52.13,7300.0,41.9453,42.0016,41.9292,41.9694,7300.0
2006-09-20 13:40:00,52.14,52.18,52.14,52.18,18000.0,41.9775,42.0097,41.9775,42.0097,18000.0
2006-09-20 13:50:00,52.14,52.2,52.14,52.16,13400.0,41.9775,42.0258,41.9775,41.9936,13400.0
2006-09-20 14:00:00,52.17,52.25,52.15,52.19,10600.0,42.0016,42.066,41.9855,42.0177,10600.0
2006-09-20 14:10:00,52.19,52.21,52.06,52.06,18500.0,42.0177,42.0338,41.9131,41.9131,18500.0
2006-09-20 14:20:00,52.11,52.12,52.0,52.0,22700.0,41.9533,41.9614,41.8648,41.8648,22700.0
2006-09-20 14:30:00,51.98,52.07,51.98,52.06,15100.0,41.8487,41.9211,41.8487,41.9131,15100.0
2006-09-20 14:40:00,51.98,52.07,51.96,51.97,18800.0,41.8487,41.9211,41.8325,41.8406,18800.0
2006-09-20 14:50:00,51.97,52.08,51.95,52.06,16800.0,41.8406,41.9292,41.8245,41.9131,16800.0
2006-09-20 15:00:00,52.1,52.15,52.02,52.14,16900.0,41.9453,41.9855,41.8809,41.9775,16900.0
2006-09-20 15:10:00,52.14,52.15,52.05,52.12,18900.0,41.9775,41.9855,41.905,41.9614,18900.0
2006-09-20 15:20:00,52.15,52.15,52.07,52.15,25300.0,41.9855,41.9855,41.9211,41.9855,25300.0
2006-09-20 15:30:00,52.12,52.18,52.09,52.09,21500.0,41.9614,42.0097,41.9372,41.9372,21500.0
2006-09-20 15:40:00,52.08,52.17,52.07,52.09,16600.0,41.9292,42.0016,41.9211,41.9372,16600.0
2006-09-20 15:50:00,52.1,52.17,52.07,52.07,29200.0,41.9453,42.0016,41.9211,41.9211,29200.0
2006-09-20 16:00:00,52.14,52.14,52.14,52.14,400.0,41.9775,41.9775,41.9775,41.9775,400.0
2006-09-20 16:10:00,52.14,52.14,52.14,52.14,0.0,41.9775,41.9775,41.9775,41.9775,0.0
2006-09-21 09:30:00,52.11,52.25,52.11,52.22,32800.0,41.9533,42.066,41.9533,42.0419,32800.0
2006-09-21 09:40:00,52.25,52.25,52.1,52.1,13400.0,42.066,42.066,41.9453,41.9453,13400.0
2006-09-21 09:50:00,52.1,52.12,52.03,52.05,17000.0,41.9453,41.9614,41.8889,41.905,17000.0
2006-09-21 10:00:00,52.04,52.07,51.92,51.92,19400.0,41.897,41.9211,41.8003,41.8003,19400.0
2006-09-21 10:10:00,51.97,51.99,51.93,51.93,10800.0,41.8406,41.8567,41.8084,41.8084,10800.0
2006-09-21 10:20:00,51.92,52.01,51.91,51.98,21500.0,41.8003,41.8728,41.7923,41.8487,21500.0
2006-09-21 10:30:00,52.0,52.01,51.94,51.97,4700.0,41.8648,41.8728,41.8164,41.8406,4700.0
2006-09-21 10:40:00,52.01,52.07,51.99,52.04,5600.0,41.8728,41.9211,41.8567,41.897,5600.0
2006-09-21 10:50:00,52.05,52.07,52.02,52.06,33200.0,41.905,41.9211,41.8809,41.9131,33200.0
2006-09-21 11:00:00,52.06,52.14,52.04,52.14,14300.0,41.9131,41.9775,41.897,41.9775,14300.0
2006-09-21 11:10:00,52.13,52.16,52.09,52.12,15100.0,41.9694,41.9936,41.9372,41.9614,15100.0
2006-09-21 11:20:00,52.18,52.18,52.1,52.12,16200.0,42.0097,42.0097,41.9453,41.9614,16200.0
2006-09-21 11:30:00,52.12,52.14,52.08,52.09,3400.0,41.9614,41.9775,41.9292,41.9372,3400.0
2006-09-21 11:40:00,52.06,52.09,52.06,52.06,14400.0,41.9131,41.9372,41.9131,41.9131,14400.0
2006-09-21 11:50:00,52.12,52.15,52.12,52.13,2200.0,41.9614,41.9855,41.9614,41.9694,2200.0
2006-09-21 12:00:00,52.05,52.05,51.94,52.0,11600.0,41.905,41.905,41.8164,41.8648,11600.0
2006-09-21 12:10:00,52.01,52.05,51.99,51.99,4100.0,41.8728,41.905,41.8567,41.8567,4100.0
2006-09-21 12:20:00,51.95,51.99,51.9,51.9,3300.0,41.8245,41.8567,41.7842,41.7842,3300.0
2006-09-21 12:30:00,51.91,51.96,51.91,51.96,1100.0,41.7923,41.8325,41.7923,41.8325,1100.0
2006-09-21 12:40:00,51.93,51.93,51.88,51.9,1800.0,41.8084,41.8084,41.7681,41.7842,1800.0
2006-09-21 12:50:00,51.83,51.83,51.8,51.8,4200.0,41.7279,41.7279,41.7037,41.7037,4200.0
2006-09-21 13:00:00,51.8,51.86,51.75,51.76,4500.0,41.7037,41.752,41.6635,41.6715,4500.0
2006-09-21 13:10:00,51.79,51.8,51.72,51.75,38800.0,41.6957,41.7037,41.6393,41.6635,38800.0
2006-09-21 13:20:00,51.77,51.8,51.75,51.79,12800.0,41.6796,41.7037,41.6635,41.6957,12800.0
2006-09-21 13:30:00,51.77,51.77,51.73,51.77,5600.0,41.6796,41.6796,41.6474,41.6796,5600.0
2006-09-21 13:40:00,51.78,51.85,51.76,51.82,4100.0,41.6876,41.744,41.6715,41.7198,4100.0
2006-09-21 13:50:00,51.84,51.87,51.8,51.81,3100.0,41.7359,41.7601,41.7037,41.7118,3100.0
2006-09-21 14:00:00,51.81,51.85,51.81,51.82,4100.0,41.7118,41.744,41.7118,41.7198,4100.0
2006-09-21 14:10:00,51.82,51.82,51.76,51.76,3300.0,41.7198,41.7198,41.6715,41.6715,3300.0
2006-09-21 14:20:00,51.8,51.8,51.7,51.7,6600.0,41.7037,41.7037,41.6232,41.6232,6600.0
2006-09-21 14:30:00,51.69,51.73,51.67,51.7,3200.0,41.6152,41.6474,41.5991,41.6232,3200.0
2006-09-21 14:40:00,51.73,51.78,51.68,51.75,5700.0,41.6474,41.6876,41.6071,41.6635,5700.0
2006-09-21 14:50:00,51.78,51.78,51.68,51.69,5400.0,41.6876,41.6876,41.6071,41.6152,5400.0
2006-09-21 15:00:00,51.67,51.71,51.65,51.67,8500.0,41.5991,41.6313,41.583,41.5991,8500.0
2006-09-21 15:10:00,51.67,51.67,51.58,51.58,7300.0,41.5991,41.5991,41.5266,41.5266,7300.0
2006-09-21 15:20:00,51.59,51.68,51.59,51.63,7700.0,41.5347,41.6071,41.5347,41.5669,7700.0
2006-09-21 15:30:00,51.6,51.68,51.6,51.67,17400.0,41.5427,41.6071,41.5427,41.5991,17400.0
2006-09-21 15:40:00,51.68,51.68,51.6,51.68,9700.0,41.6071,41.6071,41.5427,41.6071,9700.0
2006-09-21 15:50:00,51.67,51.73,51.64,51.7,40900.0,41.5991,41.6474,41.5749,41.6232,40900.0
2006-09-21 16:00:00,51.67,51.74,51.67,51.72,21100.0,41.5991,41.6554,41.5991,41.6393,21100.0
2006-09-21 16:10:00,51.72,51.72,51.72,51.72,0.0,41.6393,41.6393,41.6393,41.6393,0.0
2006-09-22 09:30:00,51.69,51.69,51.57,51.6,15200.0,41.6152,41.6152,41.5186,41.5427,15200.0
2006-09-22 09:40:00,51.59,51.59,51.54,51.57,4000.0,41.5347,41.5347,41.4944,41.5186,4000.0
2006-09-22 09:50:00,51.57,51.57,51.48,51.5,6900.0,41.5186,41.5186,41.4461,41.4622,6900.0
2006-09-22 10:00:00,51.5,51.5,51.37,51.39,7800.0,41.4622,41.4622,41.3575,41.3736,7800.0
2006-09-22 10:10:00,51.4,51.42,51.37,51.39,8900.0,41.3817,41.3978,41.3575,41.3736,8900.0
2006-09-22 10:20:00,51.4,51.45,51.36,51.39,14600.0,41.3817,41.422,41.3495,41.3736,14600.0
2006-09-22 10:30:00,51.39,51.43,51.35,51.35,66500.0,41.3736,41.4058,41.3414,41.3414,66500.0
2006-09-22 10:40:00,51.36,51.37,51.31,51.37,22700.0,41.3495,41.3575,41.3092,41.3575,22700.0
2006-09-22 10:50:00,51.37,51.37,51.32,51.32,105400.0,41.3575,41.3575,41.3173,41.3173,105400.0
2006-09-22 11:00:00,51.3,51.37,51.3,51.34,12200.0,41.3012,41.3575,41.3012,41.3334,12200.0
2006-09-22 11:10:00,51.37,51.41,51.32,51.37,12600.0,41.3575,41.3897,41.3173,41.3575,12600.0
2006-09-22 11:20:00,51.34,51.41,51.34,51.38,14200.0,41.3334,41.3897,41.3334,41.3656,14200.0
2006-09-22 11:30:00,51.39,51.46,51.39,51.46,14000.0,41.3736,41.43,41.3736,41.43,14000.0
2006-09-22 11:40:00,51.46,51.46,51.41,51.44,13100.0,41.43,41.43,41.3897,41.4139,13100.0
2006-09-22 11:50:00,51.45,51.47,51.42,51.45,11700.0,41.422,41.4381,41.3978,41.422,11700.0
2006-09-22 12:00:00,51.45,51.45,51.37,51.37,10300.0,41.422,41.422,41.3575,41.3575,10300.0
2006-09-22 12:10:00,51.37,51.37,51.33,51.36,13300.0,41.3575,41.3575,41.3253,41.3495,13300.0
2006-09-22 12:20:00,51.36,51.37,51.35,51.37,12400.0,41.3495,41.3575,41.3414,41.3575,12400.0
2006-09-22 12:30:00,51.36,51.36,51.31,51.33,9100.0,41.3495,41.3495,41.3092,41.3253,9100.0
2006-09-22 12:40:00,51.35,51.42,51.33,51.42,6900.0,41.3414,41.3978,41.3253,41.3978,6900.0
2006-09-22 12:50:00,51.42,51.42,51.38,51.41,24900.0,41.3978,41.3978,41.3656,41.3897,24900.0
2006-09-22 13:00:00,51.41,51.44,51.39,51.42,5400.0,41.3897,41.4139,41.3736,41.3978,5400.0
2006-09-22 13:10:00,51.41,51.43,51.36,51.43,8300.0,41.3897,41.4058,41.3495,41.4058,8300.0
2006-09-22 13:20:00,51.44,51.45,51.42,51.43,7200.0,41.4139,41.422,41.3978,41.4058,7200.0
2006-09-22 13:30:00,51.42,51.45,51.4,51.4,9500.0,41.3978,41.422,41.3817,41.3817,9500.0
2006-09-22 13:40:00,51.4,51.4,51.35,51.37,21000.0,41.3817,41.3817,41.3414,41.3575,21000.0
2006-09-22 13:50:00,51.36,51.41,51.35,51.38,12600.0,41.3495,41.3897,41.3414,41.3656,12600.0
2006-09-22 14:00:00,51.4,51.43,51.39,51.4,17000.0,41.3817,41.4058,41.3736,41.3817,17000.0
2006-09-22 14:10:00,51.38,51.38,51.35,51.37,9000.0,41.3656,41.3656,41.3414,41.3575,9000.0
2006-09-22 14:20:00,51.36,51.4,51.36,51.36,14800.0,41.3495,41.3817,41.3495,41.3495,14800.0
2006-09-22 14:30:00,51.37,51.37,51.32,51.33,9000.0,41.3575,41.3575,41.3173,41.3253,9000.0
2006-09-22 14:40:00,51.35,51.38,51.3,51.33,12200.0,41.3414,41.3656,41.3012,41.3253,12200.0
2006-09-22 14:50:00,51.37,51.4,51.31,51.36,46600.0,41.3575,41.3817,41.3092,41.3495,46600.0
2006-09-22 15:00:00,51.32,51.47,51.32,51.47,11800.0,41.3173,41.4381,41.3173,41.4381,11800.0
2006-09-22 15:10:00,51.46,51.52,51.43,51.5,15500.0,41.43,41.4783,41.4058,41.4622,15500.0
2006-09-22 15:20:00,51.5,51.51,51.44,51.49,11900.0,41.4622,41.4703,41.4139,41.4542,11900.0
2006-09-22 15:30:00,51.48,51.49,51.43,51.46,24300.0,41.4461,41.4542,41.4058,41.43,24300.0
2006-09-22 15:40:00,51.46,51.46,51.41,51.45,25900.0,41.43,41.43,41.3897,41.422,25900.0
2006-09-22 15:50:00,51.45,51.48,51.45,51.46,35900.0,41.422,41.4461,41.422,41.43,35900.0
2006-09-22 16:00:00,51.47,51.47,51.47,51.47,6400.0,41.4381,41.4381,41.4381,41.4381,6400.0
2006-09-22 16:10:00,51.47,51.47,51.47,51.47,0.0,41.4381,41.4381,41.4381,41.4381,0.0
2006-09-25 09:30:00,51.57,51.6,51.55,51.56,51700.0,41.5186,41.5427,41.5025,41.5105,51700.0
2006-09-25 09:40:00,51.6,51.63,51.54,51.54,12700.0,41.5427,41.5669,41.4944,41.4944,12700.0
2006-09-25 09:50:00,51.53,51.55,51.44,51.44,10500.0,41.4864,41.5025,41.4139,41.4139,10500.0
2006-09-25 10:00:00,51.46,51.54,51.45,51.47,13200.0,41.43,41.4944,41.422,41.4381,13200.0
2006-09-25 10:10:00,51.47,51.47,51.31,51.35,10100.0,41.4381,41.4381,41.3092,41.3414,10100.0
2006-09-25 10:20:00,51.32,51.37,51.28,51.31,64400.0,41.3173,41.3575,41.2851,41.3092,64400.0
2006-09-25 10:30:00,51.27,51.31,51.25,51.27,75600.0,41.277,41.3092,41.2609,41.277,75600.0
2006-09-25 10:40:00,51.27,51.3,51.24,51.3,96300.0,41.277,41.3012,41.2529,41.3012,96300.0
2006-09-25 10:50:00,51.3,51.39,51.3,51.35,23100.0,41.3012,41.3736,41.3012,41.3414,23100.0
2006-09-25 11:00:00,51.35,51.46,51.35,51.45,26500.0,41.3414,41.43,41.3414,41.422,26500.0
2006-09-25 11:10:00,51.45,51.45,51.38,51.38,17000.0,41.422,41.422,41.3656,41.3656,17000.0
2006-09-25 11:20:00,51.38,51.52,51.38,51.47,33500.0,41.3656,41.4783,41.3656,41.4381,33500.0
2006-09-25 11:30:00,51.48,51.49,51.45,51.45,12900.0,41.4461,41.4542,41.422,41.422,12900.0
2006-09-25 11:40:00,51.44,51.47,51.41,51.43,31000.0,41.4139,41.4381,41.3897,41.4058,31000.0
2006-09-25 11:50:00,51.44,51.46,51.4,51.46,87300.0,41.4139,41.43,41.3817,41.43,87300.0
2006-09-25 12:00:00,51.42,51.43,51.36,51.42,37800.0,41.3978,41.4058,41.3495,41.3978,37800.0
2006-09-25 12:10:00,51.42,51.45,51.39,51.45,4900.0,41.3978,41.422,41.3736,41.422,4900.0
2006-09-25 12:20:00,51.49,51.6,51.47,51.6,33700.0,41.4542,41.5427,41.4381,41.5427,33700.0
2006-09-25 12:30:00,51.6,51.64,51.59,51.61,10900.0,41.5427,41.5749,41.5347,41.5508,10900.0
2006-09-25 12:40:00,51.64,51.66,51.59,51.66,14900.0,41.5749,41.591,41.5347,41.591,14900.0
2006-09-25 12:50:00,51.62,51.8,51.62,51.8,20700.0,41.5588,41.7037,41.5588,41.7037,20700.0
2006-09-25 13:00:00,51.83,51.85,51.72,51.73,12100.0,41.7279,41.744,41.6393,41.6474,12100.0
2006-09-25 13:10:00,51.8,51.81,51.74,51.77,17700.0,41.7037,41.7118,41.6554,41.6796,17700.0
2006-09-25 13:20:00,51.77,51.77,51.69,51.69,28100.0,41.6796,41.6796,41.6152,41.6152,28100.0
2006-09-25 13:30:00,51.72,51.72,51.64,51.64,11200.0,41.6393,41.6393,41.5749,41.5749,11200.0
2006-09-25 13:40:00,51.7,51.77,51.66,51.76,22600.0,41.6232,41.6796,41.591,41.6715,22600.0
2006-09-25 13:50:00,51.71,51.75,51.66,51.67,13100.0,41.6313,41.6635,41.591,41.5991,13100.0
2006-09-25 14:00:00,51.68,51.84,51.68,51.82,7700.0,41.6071,41.7359,41.6071,41.7198,7700.0
2006-09-25 14:10:00,51.81,51.86,51.73,51.73,19800.0,41.7118,41.752,41.6474,41.6474,19800.0
2006-09-25 14:20:00,51.77,51.83,51.71,51.73,7500.0,41.6796,41.7279,41.6313,41.6474,7500.0
2006-09-25 14:30:00,51.78,51.95,51.74,51.92,27700.0,41.6876,41.8245,41.6554,41.8003,27700.0
2006-09-25 14:40:00,51.87,51.93,51.86,51.89,11300.0,41.7601,41.8084,41.752,41.7762,11300.0
2006-09-25 14:50:00,51.92,51.99,51.85,51.99,14700.0,41.8003,41.8567,41.744,41.8567,14700.0
2006-09-25 15:00:00,51.93,52.0,51.91,51.95,14500.0,41.8084,41.8648,41.7923,41.8245,14500.0
2006-09-25 15:10:00,52.01,52.03,51.95,52.03,59900.0,41.8728,41.8889,41.8245,41.8889,59900.0
2006-09-25 15:20:00,52.0,52.04,51.99,52.03,13100.0,41.8648,41.897,41.8567,41.8889,13100.0
2006-09-25 15:30:00,52.0,52.02,51.94,51.95,15700.0,41.8648,41.8809,41.8164,41.8245,15700.0
2006-09-25 15:40:00,51.96,51.97,51.91,51.97,15300.0,41.8325,41.8406,41.7923,41.8406,15300.0
2006-09-25 15:50:00,51.97,51.97,51.89,51.89,20300.0,41.8406,41.8406,41.7762,41.7762,20300.0
2006-09-25 16:00:00,51.94,51.94,51.94,51.94,200.0,41.8164,41.8164,41.8164,41.8164,200.0
2006-09-25 16:10:00,51.92,51.92,51.92,51.92,400.0,41.8003,41.8003,41.8003,41.8003,400.0
2006-09-26 09:30:00,51.81,51.81,51.65,51.72,65600.0,41.8217,41.8217,41.6926,41.7491,65600.0
2006-09-26 09:40:00,51.74,51.84,51.74,51.84,36600.0,41.7652,41.8459,41.7652,41.8459,36600.0
2006-09-26 09:50:00,51.78,51.83,51.78,51.8,4900.0,41.7975,41.8379,41.7975,41.8137,4900.0
2006-09-26 10:00:00,51.83,52.03,51.83,52.03,5100.0,41.8379,41.9993,41.8379,41.9993,5100.0
2006-09-26 10:10:00,52.04,52.08,51.99,52.02,25700.0,42.0074,42.0397,41.967,41.9912,25700.0
2006-09-26 10:20:00,51.98,52.08,51.95,52.06,10500.0,41.9589,42.0397,41.9347,42.0235,10500.0
2006-09-26 10:30:00,52.06,52.06,51.99,52.0,30800.0,42.0235,42.0235,41.967,41.9751,30800.0
2006-09-26 10:40:00,52.0,52.03,51.92,51.92,13900.0,41.9751,41.9993,41.9105,41.9105,13900.0
2006-09-26 10:50:00,51.92,51.98,51.9,51.98,27500.0,41.9105,41.9589,41.8944,41.9589,27500.0
2006-09-26 11:00:00,52.0,52.01,51.97,52.0,6200.0,41.9751,41.9832,41.9509,41.9751,6200.0
2006-09-26 11:10:00,52.0,52.05,52.0,52.01,5700.0,41.9751,42.0155,41.9751,41.9832,5700.0
2006-09-26 11:20:00,52.02,52.02,51.92,51.96,4800.0,41.9912,41.9912,41.9105,41.9428,4800.0
2006-09-26 11:30:00,51.97,52.01,51.95,52.01,3800.0,41.9509,41.9832,41.9347,41.9832,3800.0
2006-09-26 11:40:00,52.01,52.01,51.85,51.9,19000.0,41.9832,41.9832,41.854,41.8944,19000.0
2006-09-26 11:50:00,51.9,51.94,51.84,51.84,5800.0,41.8944,41.9267,41.8459,41.8459,5800.0
2006-09-26 12:00:00,51.86,51.92,51.85,51.89,19300.0,41.8621,41.9105,41.854,41.8863,19300.0
2006-09-26 12:10:00,51.9,51.99,51.85,51.94,7300.0,41.8944,41.967,41.854,41.9267,7300.0
2006-09-26 12:20:00,51.93,52.02,51.93,51.99,6000.0,41.9186,41.9912,41.9186,41.967,6000.0
2006-09-26 12:30:00,52.01,52.01,51.93,51.95,70300.0,41.9832,41.9832,41.9186,41.9347,70300.0
2006-09-26 12:40:00,51.93,51.94,51.88,51.89,33000.0,41.9186,41.9267,41.8782,41.8863,33000.0
2006-09-26 12:50:00,51.89,51.93,51.86,51.93,9700.0,41.8863,41.9186,41.8621,41.9186,9700.0
2006-09-26 13:00:00,51.96,51.96,51.93,51.94,4000.0,41.9428,41.9428,41.9186,41.9267,4000.0
2006-09-26 13:10:00,51.95,51.97,51.91,51.93,33200.0,41.9347,41.9509,41.9024,41.9186,33200.0
2006-09-26 13:20:00,51.98,51.99,51.95,51.98,17000.0,41.9589,41.967,41.9347,41.9589,17000.0
2006-09-26 13:30:00,52.04,52.06,51.96,51.97,26200.0,42.0074,42.0235,41.9428,41.9509,26200.0
2006-09-26 13:40:00,52.0,52.03,51.96,52.01,42800.0,41.9751,41.9993,41.9428,41.9832,42800.0
2006-09-26 13:50:00,52.03,52.11,52.01,52.04,14200.0,41.9993,42.0639,41.9832,42.0074,14200.0
2006-09-26 14:00:00,52.09,52.1,52.03,52.03,18100.0,42.0477,42.0558,41.9993,41.9993,18100.0
2006-09-26 14:10:00,52.02,52.07,51.99,51.99,12000.0,41.9912,42.0316,41.967,41.967,12000.0
2006-09-26 14:20:00,52.0,52.11,51.97,52.04,19700.0,41.9751,42.0639,41.9509,42.0074,19700.0
2006-09-26 14:30:00,52.04,52.15,52.04,52.14,35400.0,42.0074,42.0962,42.0074,42.0881,35400.0
2006-09-26 14:40:00,52.14,52.16,52.1,52.12,87500.0,42.0881,42.1042,42.0558,42.072,87500.0
2006-09-26 14:50:00,52.13,52.18,52.11,52.11,24500.0,42.08,42.1204,42.0639,42.0639,24500.0
2006-09-26 15:00:00,52.13,52.16,52.08,52.14,31900.0,42.08,42.1042,42.0397,42.0881,31900.0
2006-09-26 15:10:00,52.11,52.16,52.11,52.15,173600.0,42.0639,42.1042,42.0639,42.0962,173600.0
2006-09-26 15:20:00,52.13,52.16,52.08,52.15,125700.0,42.08,42.1042,42.0397,42.0962,125700.0
2006-09-26 15:30:00,52.16,52.24,52.16,52.24,895900.0,42.1042,42.1688,42.1042,42.1688,895900.0
2006-09-26 15:40:00,52.2,52.28,52.17,52.2,120300.0,42.1365,42.2011,42.1123,42.1365,120300.0
2006-09-26 15:50:00,52.22,52.23,52.19,52.2,446500.0,42.1527,42.1608,42.1285,42.1365,446500.0
2006-09-26 16:00:00,52.2,52.25,52.2,52.2,40200.0,42.1365,42.1769,42.1365,42.1365,40200.0
2006-09-26 16:10:00,52.2,52.2,52.2,52.2,0.0,42.1365,42.1365,42.1365,42.1365,0.0
2006-09-27 09:30:00,52.24,52.25,52.17,52.2,110100.0,42.1688,42.1769,42.1123,42.1365,110100.0
2006-09-27 09:40:00,52.21,52.33,52.13,52.26,74700.0,42.1446,42.2415,42.08,42.185,74700.0
2006-09-27 09:50:00,52.26,52.31,52.26,52.27,10000.0,42.185,42.2253,42.185,42.193,10000.0
2006-09-27 10:00:00,52.3,52.38,52.29,52.3,117100.0,42.2173,42.2818,42.2092,42.2173,117100.0
2006-09-27 10:10:00,52.27,52.27,52.17,52.17,174600.0,42.193,42.193,42.1123,42.1123,174600.0
2006-09-27 10:20:00,52.2,52.26,52.2,52.26,94600.0,42.1365,42.185,42.1365,42.185,94600.0
2006-09-27 10:30:00,52.26,52.36,52.26,52.3,73500.0,42.185,42.2657,42.185,42.2173,73500.0
2006-09-27 10:40:00,52.32,52.32,52.21,52.25,161500.0,42.2334,42.2334,42.1446,42.1769,161500.0
2006-09-27 10:50:00,52.19,52.31,52.19,52.31,5600.0,42.1285,42.2253,42.1285,42.2253,5600.0
2006-09-27 11:00:00,52.31,52.32,52.22,52.31,237700.0,42.2253,42.2334,42.1527,42.2253,237700.0
2006-09-27 11:10:00,52.28,52.36,52.26,52.32,20000.0,42.2011,42.2657,42.185,42.2334,20000.0
2006-09-27 11:20:00,52.31,52.35,52.26,52.33,67000.0,42.2253,42.2576,42.185,42.2415,67000.0
2006-09-27 11:30:00,52.34,52.4,52.31,52.36,252600.0,42.2495,42.298,42.2253,42.2657,252600.0
2006-09-27 11:40:00,52.38,52.41,52.3,52.41,8900.0,42.2818,42.3061,42.2173,42.3061,8900.0
2006-09-27 11:50:00,52.37,52.41,52.35,52.41,11300.0,42.2738,42.3061,42.2576,42.3061,11300.0
2006-09-27 12:00:00,52.42,52.42,52.36,52.39,205000.0,42.3141,42.3141,42.2657,42.2899,205000.0
2006-09-27 12:10:00,52.36,52.39,52.32,52.38,11400.0,42.2657,42.2899,42.2334,42.2818,11400.0
2006-09-27 12:20:00,52.34,52.39,52.31,52.31,21800.0,42.2495,42.2899,42.2253,42.2253,21800.0
2006-09-27 12:30:00,52.32,52.36,52.3,52.32,121900.0,42.2334,42.2657,42.2173,42.2334,121900.0
2006-09-27 12:40:00,52.32,52.34,52.3,52.32,224300.0,42.2334,42.2495,42.2173,42.2334,224300.0
2006-09-27 12:50:00,52.33,52.35,52.3,52.34,50800.0,42.2415,42.2576,42.2173,42.2495,50800.0
2006-09-27 13:00:00,52.34,52.37,52.32,52.32,26500.0,42.2495,42.2738,42.2334,42.2334,26500.0
2006-09-27 13:10:00,52.31,52.36,52.3,52.36,102700.0,42.2253,42.2657,42.2173,42.2657,102700.0
2006-09-27 13:20:00,52.37,52.37,52.33,52.35,3300.0,42.2738,42.2738,42.2415,42.2576,3300.0
2006-09-27 13:30:00,52.34,52.34,52.22,52.24,11600.0,42.2495,42.2495,42.1527,42.1688,11600.0
2006-09-27 13:40:00,52.27,52.31,52.24,52.31,2300.0,42.193,42.2253,42.1688,42.2253,2300.0
2006-09-27 13:50:00,52.29,52.33,52.29,52.32,103400.0,42.2092,42.2415,42.2092,42.2334,103400.0
2006-09-27 14:00:00,52.31,52.33,52.28,52.32,7400.0,42.2253,42.2415,42.2011,42.2334,7400.0
2006-09-27 14:10:00,52.32,52.32,52.22,52.22,246600.0,42.2334,42.2334,42.1527,42.1527,246600.0
2006-09-27 14:20:00,52.25,52.25,52.2,52.2,24000.0,42.1769,42.1769,42.1365,42.1365,24000.0
2006-09-27 14:30:00,52.22,52.25,52.19,52.23,4200.0,42.1527,42.1769,42.1285,42.1608,4200.0
2006-09-27 14:40:00,52.23,52.23,52.12,52.16,41400.0,42.1608,42.1608,42.072,42.1042,41400.0
2006-09-27 14:50:00,52.18,52.2,52.14,52.2,90700.0,42.1204,42.1365,42.0881,42.1365,90700.0
2006-09-27 15:00:00,52.22,52.22,52.12,52.12,3800.0,42.1527,42.1527,42.072,42.072,3800.0
2006-09-27 15:10:00,52.13,52.19,52.1,52.15,7200.0,42.08,42.1285,42.0558,42.0962,7200.0
2006-09-27 15:20:00,52.17,52.19,52.15,52.17,6100.0,42.1123,42.1285,42.0962,42.1123,6100.0
2006-09-27 15:30:00,52.17,52.25,52.17,52.25,19500.0,42.1123,42.1769,42.1123,42.1769,19500.0
2006-09-27 15:40:00,52.27,52.27,52.22,52.26,6200.0,42.193,42.193,42.1527,42.185,6200.0
2006-09-27 15:50:00,52.23,52.27,52.22,52.27,9000.0,42.1608,42.193,42.1527,42.193,9000.0
2006-09-27 16:00:00,52.24,52.26,52.24,52.26,1600.0,42.1688,42.185,42.1688,42.185,1600.0
2006-09-27 16:10:00,52.26,52.26,52.26,52.26,0.0,42.185,42.185,42.185,42.185,0.0
2006-09-28 09:30:00,52.28,52.43,52.28,52.39,18700.0,42.2011,42.3222,42.2011,42.2899,18700.0
2006-09-28 09:40:00,52.4,52.4,52.23,52.26,14400.0,42.298,42.298,42.1608,42.185,14400.0
2006-09-28 09:50:00,52.22,52.26,52.21,52.26,8800.0,42.1527,42.185,42.1446,42.185,8800.0
2006-09-28 10:00:00,52.24,52.3,52.21,52.24,7700.0,42.1688,42.2173,42.1446,42.1688,7700.0
2006-09-28 10:10:00,52.22,52.3,52.22,52.26,8100.0,42.1527,42.2173,42.1527,42.185,8100.0
2006-09-28 10:20:00,52.26,52.3,52.23,52.24,74800.0,42.185,42.2173,42.1608,42.1688,74800.0
2006-09-28 10:30:00,52.24,52.28,52.2,52.21,19200.0,42.1688,42.2011,42.1365,42.1446,19200.0
2006-09-28 10:40:00,52.2,52.2,52.14,52.14,22500.0,42.1365,42.1365,42.0881,42.0881,22500.0
2006-09-28 10:50:00,52.13,52.16,52.11,52.15,21600.0,42.08,42.1042,42.0639,42.0962,21600.0
2006-09-28 11:00:00,52.14,52.23,52.13,52.19,6200.0,42.0881,42.1608,42.08,42.1285,6200.0
2006-09-28 11:10:00,52.19,52.26,52.19,52.19,30400.0,42.1285,42.185,42.1285,42.1285,30400.0
2006-09-28 11:20:00,52.21,52.26,52.18,52.22,3400.0,42.1446,42.185,42.1204,42.1527,3400.0
2006-09-28 11:30:00,52.22,52.24,52.2,52.24,45300.0,42.1527,42.1688,42.1365,42.1688,45300.0
2006-09-28 11:40:00,52.19,52.22,52.16,52.19,6800.0,42.1285,42.1527,42.1042,42.1285,6800.0
2006-09-28 11:50:00,52.11,52.12,52.1,52.12,8200.0,42.0639,42.072,42.0558,42.072,8200.0
2006-09-28 12:00:00,52.06,52.09,52.06,52.08,6000.0,42.0235,42.0477,42.0235,42.0397,6000.0
2006-09-28 12:10:00,52.05,52.12,52.05,52.09,5900.0,42.0155,42.072,42.0155,42.0477,5900.0
2006-09-28 12:20:00,52.09,52.14,52.05,52.11,46200.0,42.0477,42.0881,42.0155,42.0639,46200.0
2006-09-28 12:30:00,52.11,52.12,52.1,52.11,8200.0,42.0639,42.072,42.0558,42.0639,8200.0
2006-09-28 12:40:00,52.1,52.12,52.07,52.12,3600.0,42.0558,42.072,42.0316,42.072,3600.0
2006-09-28 12:50:00,52.12,52.19,52.12,52.17,19200.0,42.072,42.1285,42.072,42.1123,19200.0
2006-09-28 13:00:00,52.16,52.17,52.16,52.16,2400.0,42.1042,42.1123,42.1042,42.1042,2400.0
2006-09-28 13:10:00,52.16,52.17,52.15,52.16,3800.0,42.1042,42.1123,42.0962,42.1042,3800.0
2006-09-28 13:20:00,52.19,52.26,52.19,52.25,4500.0,42.1285,42.185,42.1285,42.1769,4500.0
2006-09-28 13:30:00,52.21,52.24,52.19,52.22,10800.0,42.1446,42.1688,42.1285,42.1527,10800.0
2006-09-28 13:40:00,52.19,52.23,52.19,52.22,4100.0,42.1285,42.1608,42.1285,42.1527,4100.0
2006-09-28 13:50:00,52.23,52.27,52.22,52.24,8300.0,42.1608,42.193,42.1527,42.1688,8300.0
2006-09-28 14:00:00,52.24,52.26,52.24,52.25,7200.0,42.1688,42.185,42.1688,42.1769,7200.0
2006-09-28 14:10:00,52.26,52.29,52.25,52.26,12300.0,42.185,42.2092,42.1769,42.185,12300.0
2006-09-28 14:20:00,52.25,52.3,52.22,52.3,41200.0,42.1769,42.2173,42.1527,42.2173,41200.0
2006-09-28 14:30:00,52.26,52.31,52.23,52.31,7100.0,42.185,42.2253,42.1608,42.2253,7100.0
2006-09-28 14:40:00,52.26,52.36,52.26,52.31,19700.0,42.185,42.2657,42.185,42.2253,19700.0
2006-09-28 14:50:00,52.34,52.34,52.29,52.32,15700.0,42.2495,42.2495,42.2092,42.2334,15700.0
2006-09-28 15:00:00,52.31,52.32,52.27,52.29,31800.0,42.2253,42.2334,42.193,42.2092,31800.0
2006-09-28 15:10:00,52.27,52.31,52.26,52.27,13700.0,42.193,42.2253,42.185,42.193,13700.0
2006-09-28 15:20:00,52.29,52.33,52.28,52.28,16000.0,42.2092,42.2415,42.2011,42.2011,16000.0
2006-09-28 15:30:00,52.31,52.34,52.27,52.32,12200.0,42.2253,42.2495,42.193,42.2334,12200.0
2006-09-28 15:40:00,52.31,52.42,52.31,52.4,26300.0,42.2253,42.3141,42.2253,42.298,26300.0
2006-09-28 15:50:00,52.35,52.38,52.33,52.36,50000.0,42.2576,42.2818,42.2415,42.2657,50000.0
2006-09-28 16:00:00,52.28,52.35,52.28,52.35,115000.0,42.2011,42.2576,42.2011,42.2576,115000.0
2006-09-28 16:10:00,52.35,52.35,52.35,52.35,100.0,42.2576,42.2576,42.2576,42.2576,100.0
2006-09-29 09:30:00,52.29,52.4,52.2,52.3,23900.0,42.2092,42.298,42.1365,42.2173,23900.0
2006-09-29 09:40:00,52.38,52.38,52.25,52.28,5600.0,42.2818,42.2818,42.1769,42.2011,5600.0
2006-09-29 09:50:00,52.23,52.27,52.18,52.25,28100.0,42.1608,42.193,42.1204,42.1769,28100.0
2006-09-29 10:00:00,52.3,52.38,52.28,52.33,4800.0,42.2173,42.2818,42.2011,42.2415,4800.0
2006-09-29 10:10:00,52.32,52.35,52.27,52.35,4500.0,42.2334,42.2576,42.193,42.2576,4500.0
2006-09-29 10:20:00,52.35,52.36,52.27,52.35,4900.0,42.2576,42.2657,42.193,42.2576,4900.0
2006-09-29 10:30:00,52.35,52.36,52.29,52.29,6400.0,42.2576,42.2657,42.2092,42.2092,6400.0
2006-09-29 10:40:00,52.31,52.35,52.29,52.3,4700.0,42.2253,42.2576,42.2092,42.2173,4700.0
2006-09-29 10:50:00,52.28,52.34,52.27,52.32,6800.0,42.2011,42.2495,42.193,42.2334,6800.0
2006-09-29 11:00:00,52.32,52.35,52.31,52.33,2500.0,42.2334,42.2576,42.2253,42.2415,2500.0
2006-09-29 11:10:00,52.34,52.36,52.29,52.34,7200.0,42.2495,42.2657,42.2092,42.2495,7200.0
2006-09-29 11:20:00,52.34,52.34,52.25,52.29,5100.0,42.2495,42.2495,42.1769,42.2092,5100.0
2006-09-29 11:30:00,52.32,52.33,52.27,52.32,11200.0,42.2334,42.2415,42.193,42.2334,11200.0
2006-09-29 11:40:00,52.36,52.38,52.32,52.38,6800.0,42.2657,42.2818,42.2334,42.2818,6800.0
2006-09-29 11:50:00,52.38,52.38,52.35,52.35,7400.0,42.2818,42.2818,42.2576,42.2576,7400.0
2006-09-29 12:00:00,52.37,52.37,52.33,52.33,15000.0,42.2738,42.2738,42.2415,42.2415,15000.0
2006-09-29 12:10:00,52.34,52.36,52.31,52.31,7000.0,42.2495,42.2657,42.2253,42.2253,7000.0
2006-09-29 12:20:00,52.32,52.32,52.32,52.32,100.0,42.2334,42.2334,42.2334,42.2334,100.0
2006-09-29 12:30:00,52.33,52.35,52.3,52.34,27300.0,42.2415,42.2576,42.2173,42.2495,27300.0
2006-09-29 12:40:00,52.29,52.35,52.29,52.34,13600.0,42.2092,42.2576,42.2092,42.2495,13600.0
2006-09-29 12:50:00,52.34,52.35,52.3,52.3,22900.0,42.2495,42.2576,42.2173,42.2173,22900.0
2006-09-29 13:00:00,52.33,52.37,52.29,52.32,10300.0,42.2415,42.2738,42.2092,42.2334,10300.0
2006-09-29 13:10:00,52.36,52.36,52.31,52.32,8200.0,42.2657,42.2657,42.2253,42.2334,8200.0
2006-09-29 13:20:00,52.34,52.34,52.26,52.29,8800.0,42.2495,42.2495,42.185,42.2092,8800.0
2006-09-29 13:30:00,52.26,52.32,52.26,52.28,39600.0,42.185,42.2334,42.185,42.2011,39600.0
2006-09-29 13:40:00,52.3,52.3,52.24,52.28,9200.0,42.2173,42.2173,42.1688,42.2011,9200.0
2006-09-29 13:50:00,52.28,52.33,52.26,52.27,151800.0,42.2011,42.2415,42.185,42.193,151800.0
2006-09-29 14:00:00,52.28,52.33,52.25,52.26,101700.0,42.2011,42.2415,42.1769,42.185,101700.0
2006-09-29 14:10:00,52.29,52.32,52.27,52.32,12600.0,42.2092,42.2334,42.193,42.2334,12600.0
2006-09-29 14:20:00,52.3,52.33,52.27,52.3,7700.0,42.2173,42.2415,42.193,42.2173,7700.0
2006-09-29 14:30:00,52.29,52.29,52.26,52.27,42000.0,42.2092,42.2092,42.185,42.193,42000.0
2006-09-29 14:40:00,52.27,52.28,52.25,52.25,15100.0,42.193,42.2011,42.1769,42.1769,15100.0
2006-09-29 14:50:00,52.26,52.27,52.21,52.25,7700.0,42.185,42.193,42.1446,42.1769,7700.0
2006-09-29 15:00:00,52.25,52.25,52.2,52.24,21200.0,42.1769,42.1769,42.1365,42.1688,21200.0
2006-09-29 15:10:00,52.2,52.25,52.17,52.25,10500.0,42.1365,42.1769,42.1123,42.1769,10500.0
2006-09-29 15:20:00,52.25,52.29,52.21,52.29,25300.0,42.1769,42.2092,42.1446,42.2092,25300.0
2006-09-29 15:30:00,52.26,52.28,52.19,52.23,33500.0,42.185,42.2011,42.1285,42.1608,33500.0
2006-09-29 15:40:00,52.19,52.21,52.15,52.15,22300.0,42.1285,42.1446,42.0962,42.0962,22300.0
2006-09-29 15:50:00,52.15,52.23,52.12,52.12,23900.0,42.0962,42.1608,42.072,42.072,23900.0
2006-09-29 16:00:00,52.11,52.2,52.11,52.16,10700.0,42.0639,42.1365,42.0639,42.1042,10700.0
2006-09-29 16:10:00,52.16,52.16,52.16,52.16,0.0,42.1042,42.1042,42.1042,42.1042,0.0
2006-10-02 09:30:00,52.23,52.23,52.06,52.06,31400.0,42.1608,42.1608,42.0235,42.0235,31400.0
2006-10-02 09:40:00,52.06,52.09,52.04,52.09,39800.0,42.0235,42.0477,42.0074,42.0477,39800.0
2006-10-02 09:50:00,52.09,52.09,52.04,52.07,20700.0,42.0477,42.0477,42.0074,42.0316,20700.0
2006-10-02 10:00:00,52.06,52.12,52.05,52.08,26900.0,42.0235,42.072,42.0155,42.0397,26900.0
2006-10-02 10:10:00,52.08,52.1,52.07,52.1,14000.0,42.0397,42.0558,42.0316,42.0558,14000.0
2006-10-02 10:20:00,52.1,52.11,52.04,52.06,25400.0,42.0558,42.0639,42.0074,42.0235,25400.0
2006-10-02 10:30:00,52.07,52.1,52.07,52.09,10200.0,42.0316,42.0558,42.0316,42.0477,10200.0
2006-10-02 10:40:00,52.09,52.1,52.05,52.1,15300.0,42.0477,42.0558,42.0155,42.0558,15300.0
2006-10-02 10:50:00,52.11,52.12,52.06,52.12,29300.0,42.0639,42.072,42.0235,42.072,29300.0
2006-10-02 11:00:00,52.14,52.14,52.09,52.11,7700.0,42.0881,42.0881,42.0477,42.0639,7700.0
2006-10-02 11:10:00,52.11,52.12,52.1,52.11,13000.0,42.0639,42.072,42.0558,42.0639,13000.0
2006-10-02 11:20:00,52.12,52.15,52.12,52.15,16300.0,42.072,42.0962,42.072,42.0962,16300.0
2006-10-02 11:30:00,52.15,52.23,52.15,52.22,20900.0,42.0962,42.1608,42.0962,42.1527,20900.0
2006-10-02 11:40:00,52.22,52.25,52.22,52.25,8800.0,42.1527,42.1769,42.1527,42.1769,8800.0
2006-10-02 11:50:00,52.24,52.25,52.21,52.21,7000.0,42.1688,42.1769,42.1446,42.1446,7000.0
2006-10-02 12:00:00,52.22,52.23,52.22,52.23,2800.0,42.1527,42.1608,42.1527,42.1608,2800.0
2006-10-02 12:10:00,52.22,52.23,52.2,52.2,8600.0,42.1527,42.1608,42.1365,42.1365,8600.0
2006-10-02 12:20:00,52.21,52.21,52.17,52.21,14500.0,42.1446,42.1446,42.1123,42.1446,14500.0
2006-10-02 12:30:00,52.21,52.21,52.19,52.19,6500.0,42.1446,42.1446,42.1285,42.1285,6500.0
2006-10-02 12:40:00,52.19,52.25,52.19,52.25,23000.0,42.1285,42.1769,42.1285,42.1769,23000.0
2006-10-02 12:50:00,52.25,52.25,52.19,52.19,4500.0,42.1769,42.1769,42.1285,42.1285,4500.0
2006-10-02 13:00:00,52.19,52.2,52.16,52.19,11900.0,42.1285,42.1365,42.1042,42.1285,11900.0
2006-10-02 13:10:00,52.2,52.21,52.18,52.2,29000.0,42.1365,42.1446,42.1204,42.1365,29000.0
2006-10-02 13:20:00,52.17,52.19,52.15,52.17,8900.0,42.1123,42.1285,42.0962,42.1123,8900.0
2006-10-02 13:30:00,52.15,52.17,52.09,52.09,17200.0,42.0962,42.1123,42.0477,42.0477,17200.0
2006-10-02 13:40:00,52.08,52.08,51.92,51.92,10100.0,42.0397,42.0397,41.9105,41.9105,10100.0
2006-10-02 13:50:00,51.88,51.88,51.87,51.87,1100.0,41.8782,41.8782,41.8702,41.8702,1100.0
2006-10-02 14:00:00,51.9,51.91,51.87,51.91,9500.0,41.8944,41.9024,41.8702,41.9024,9500.0
2006-10-02 14:10:00,51.88,51.96,51.88,51.96,8400.0,41.8782,41.9428,41.8782,41.9428,8400.0
2006-10-02 14:20:00,51.95,51.99,51.92,51.95,11500.0,41.9347,41.967,41.9105,41.9347,11500.0
2006-10-02 14:30:00,51.92,51.95,51.9,51.95,2200.0,41.9105,41.9347,41.8944,41.9347,2200.0
2006-10-02 14:40:00,51.93,51.95,51.89,51.91,59300.0,41.9186,41.9347,41.8863,41.9024,59300.0
2006-10-02 14:50:00,51.93,51.93,51.86,51.86,6800.0,41.9186,41.9186,41.8621,41.8621,6800.0
2006-10-02 15:00:00,51.9,51.91,51.85,51.88,7100.0,41.8944,41.9024,41.854,41.8782,7100.0
2006-10-02 15:10:00,51.87,51.94,51.87,51.94,1900.0,41.8702,41.9267,41.8702,41.9267,1900.0
2006-10-02 15:20:00,51.89,51.96,51.88,51.96,26000.0,41.8863,41.9428,41.8782,41.9428,26000.0
2006-10-02 15:30:00,51.95,51.98,51.93,51.98,26800.0,41.9347,41.9589,41.9186,41.9589,26800.0
2006-10-02 15:40:00,51.96,51.97,51.92,51.93,12200.0,41.9428,41.9509,41.9105,41.9186,12200.0
2006-10-02 15:50:00,51.93,51.97,51.89,51.89,5200.0,41.9186,41.9509,41.8863,41.8863,5200.0
2006-10-02 16:00:00,51.93,51.94,51.93,51.94,3000.0,41.9186,41.9267,41.9186,41.9267,3000.0
2006-10-02 16:10:00,51.85,51.85,51.85,51.85,300.0,41.854,41.854,41.854,41.854,300.0
2006-10-03 09:30:00,51.97,51.97,51.72,51.75,38500.0,41.9509,41.9509,41.7491,41.7733,38500.0
2006-10-03 09:40:00,51.72,51.75,51.7,51.7,2100.0,41.7491,41.7733,41.7329,41.7329,2100.0
2006-10-03 09:50:00,51.72,51.81,51.68,51.81,10300.0,41.7491,41.8217,41.7168,41.8217,10300.0
2006-10-03 10:00:00,51.8,51.8,51.73,51.73,7300.0,41.8137,41.8137,41.7571,41.7571,7300.0
2006-10-03 10:10:00,51.69,51.74,51.69,51.69,1200.0,41.7249,41.7652,41.7249,41.7249,1200.0
2006-10-03 10:20:00,51.71,51.84,51.71,51.8,1900.0,41.741,41.8459,41.741,41.8137,1900.0
2006-10-03 10:30:00,51.84,51.87,51.8,51.81,2600.0,41.8459,41.8702,41.8137,41.8217,2600.0
2006-10-03 10:40:00,51.79,51.82,51.76,51.79,3400.0,41.8056,41.8298,41.7814,41.8056,3400.0
2006-10-03 10:50:00,51.8,51.81,51.75,51.79,16300.0,41.8137,41.8217,41.7733,41.8056,16300.0
2006-10-03 11:00:00,51.79,51.79,51.73,51.77,1700.0,41.8056,41.8056,41.7571,41.7894,1700.0
2006-10-03 11:10:00,51.78,51.82,51.78,51.82,5600.0,41.7975,41.8298,41.7975,41.8298,5600.0
2006-10-03 11:20:00,51.93,51.95,51.93,51.95,1000.0,41.9186,41.9347,41.9186,41.9347,1000.0
2006-10-03 11:30:00,51.98,51.98,51.95,51.98,22300.0,41.9589,41.9589,41.9347,41.9589,22300.0
2006-10-03 11:40:00,51.94,51.97,51.93,51.96,2400.0,41.9267,41.9509,41.9186,41.9428,2400.0
2006-10-03 11:50:00,51.92,51.95,51.88,51.92,4100.0,41.9105,41.9347,41.8782,41.9105,4100.0
2006-10-03 12:00:00,51.93,52.05,51.93,52.05,21400.0,41.9186,42.0155,41.9186,42.0155,21400.0
2006-10-03 12:10:00,52.05,52.14,52.05,52.14,7700.0,42.0155,42.0881,42.0155,42.0881,7700.0
2006-10-03 12:20:00,52.14,52.15,52.09,52.12,3000.0,42.0881,42.0962,42.0477,42.072,3000.0
2006-10-03 12:30:00,52.12,52.15,52.08,52.08,11800.0,42.072,42.0962,42.0397,42.0397,11800.0
2006-10-03 12:40:00,52.09,52.12,52.09,52.11,10000.0,42.0477,42.072,42.0477,42.0639,10000.0
2006-10-03 12:50:00,52.1,52.16,52.1,52.16,5200.0,42.0558,42.1042,42.0558,42.1042,5200.0
2006-10-03 13:00:00,52.16,52.19,52.12,52.14,26900.0,42.1042,42.1285,42.072,42.0881,26900.0
2006-10-03 13:10:00,52.14,52.14,52.08,52.1,19600.0,42.0881,42.0881,42.0397,42.0558,19600.0
2006-10-03 13:20:00,52.08,52.09,52.04,52.08,13500.0,42.0397,42.0477,42.0074,42.0397,13500.0
2006-10-03 13:30:00,52.08,52.12,52.06,52.09,7200.0,42.0397,42.072,42.0235,42.0477,7200.0
2006-10-03 13:40:00,52.06,52.08,52.06,52.08,5700.0,42.0235,42.0397,42.0235,42.0397,5700.0
2006-10-03 13:50:00,52.08,52.12,52.08,52.12,5500.0,42.0397,42.072,42.0397,42.072,5500.0
2006-10-03 14:00:00,52.12,52.18,52.12,52.18,6800.0,42.072,42.1204,42.072,42.1204,6800.0
2006-10-03 14:10:00,52.17,52.19,52.13,52.15,13200.0,42.1123,42.1285,42.08,42.0962,13200.0
2006-10-03 14:20:00,52.16,52.18,52.06,52.06,10800.0,42.1042,42.1204,42.0235,42.0235,10800.0
2006-10-03 14:30:00,52.06,52.14,52.05,52.12,6800.0,42.0235,42.0881,42.0155,42.072,6800.0
2006-10-03 14:40:00,52.13,52.14,52.13,52.14,2100.0,42.08,42.0881,42.08,42.0881,2100.0
2006-10-03 14:50:00,52.14,52.17,52.13,52.15,6700.0,42.0881,42.1123,42.08,42.0962,6700.0
2006-10-03 15:00:00,52.14,52.16,52.11,52.11,20700.0,42.0881,42.1042,42.0639,42.0639,20700.0
2006-10-03 15:10:00,52.12,52.16,52.12,52.14,14700.0,42.072,42.1042,42.072,42.0881,14700.0
2006-10-03 15:20:00,52.14,52.18,52.12,52.13,14600.0,42.0881,42.1204,42.072,42.08,14600.0
2006-10-03 15:30:00,52.13,52.16,52.08,52.12,52100.0,42.08,42.1042,42.0397,42.072,52100.0
2006-10-03 15:40:00,52.1,52.1,52.01,52.05,28900.0,42.0558,42.0558,41.9832,42.0155,28900.0
2006-10-03 15:50:00,52.06,52.13,52.04,52.13,47600.0,42.0235,42.08,42.0074,42.08,47600.0
2006-10-03 16:00:00,52.13,52.13,52.07,52.08,22400.0,42.08,42.08,42.0316,42.0397,22400.0
2006-10-03 16:10:00,52.08,52.08,52.08,52.08,0.0,42.0397,42.0397,42.0397,42.0397,0.0
2006-10-04 09:30:00,51.9,52.04,51.83,52.0,118100.0,41.8944,42.0074,41.8379,41.9751,118100.0
2006-10-04 09:40:00,52.04,52.08,52.01,52.01,3700.0,42.0074,42.0397,41.9832,41.9832,3700.0
2006-10-04 09:50:00,52.04,52.04,51.95,52.03,3900.0,42.0074,42.0074,41.9347,41.9993,3900.0
2006-10-04 10:00:00,51.99,52.07,51.92,52.02,11800.0,41.967,42.0316,41.9105,41.9912,11800.0
2006-10-04 10:10:00,52.07,52.2,52.07,52.19,14000.0,42.0316,42.1365,42.0316,42.1285,14000.0
2006-10-04 10:20:00,52.2,52.28,52.18,52.27,5800.0,42.1365,42.2011,42.1204,42.193,5800.0
2006-10-04 10:30:00,52.27,52.28,52.24,52.27,4900.0,42.193,42.2011,42.1688,42.193,4900.0
2006-10-04 10:40:00,52.23,52.28,52.21,52.26,15200.0,42.1608,42.2011,42.1446,42.185,15200.0
2006-10-04 10:50:00,52.28,52.3,52.2,52.26,12700.0,42.2011,42.2173,42.1365,42.185,12700.0
2006-10-04 11:00:00,52.25,52.29,52.22,52.25,4600.0,42.1769,42.2092,42.1527,42.1769,4600.0
2006-10-04 11:10:00,52.26,52.29,52.22,52.29,6100.0,42.185,42.2092,42.1527,42.2092,6100.0
2006-10-04 11:20:00,52.32,52.41,52.32,52.38,27000.0,42.2334,42.3061,42.2334,42.2818,27000.0
2006-10-04 11:30:00,52.41,52.45,52.4,52.41,118700.0,42.3061,42.3383,42.298,42.3061,118700.0
2006-10-04 11:40:00,52.44,52.45,52.4,52.41,51200.0,42.3303,42.3383,42.298,42.3061,51200.0
2006-10-04 11:50:00,52.44,52.46,52.39,52.46,9000.0,42.3303,42.3464,42.2899,42.3464,9000.0
2006-10-04 12:00:00,52.39,52.4,52.36,52.36,3500.0,42.2899,42.298,42.2657,42.2657,3500.0
2006-10-04 12:10:00,52.37,52.39,52.33,52.39,19700.0,42.2738,42.2899,42.2415,42.2899,19700.0
2006-10-04 12:20:00,52.35,52.4,52.35,52.38,3000.0,42.2576,42.298,42.2576,42.2818,3000.0
2006-10-04 12:30:00,52.4,52.4,52.38,52.4,4100.0,42.298,42.298,42.2818,42.298,4100.0
2006-10-04 12:40:00,52.42,52.45,52.38,52.43,6300.0,42.3141,42.3383,42.2818,42.3222,6300.0
2006-10-04 12:50:00,52.41,52.42,52.38,52.42,2700.0,42.3061,42.3141,42.2818,42.3141,2700.0
2006-10-04 13:00:00,52.4,52.44,52.35,52.35,9600.0,42.298,42.3303,42.2576,42.2576,9600.0
2006-10-04 13:10:00,52.38,52.4,52.36,52.39,6800.0,42.2818,42.298,42.2657,42.2899,6800.0
2006-10-04 13:20:00,52.4,52.44,52.35,52.44,7600.0,42.298,42.3303,42.2576,42.3303,7600.0
2006-10-04 13:30:00,52.49,52.56,52.49,52.49,59800.0,42.3706,42.4271,42.3706,42.3706,59800.0
2006-10-04 13:40:00,52.5,52.52,52.46,52.52,14200.0,42.3787,42.3948,42.3464,42.3948,14200.0
2006-10-04 13:50:00,52.52,52.54,52.48,52.53,14100.0,42.3948,42.411,42.3626,42.4029,14100.0
2006-10-04 14:00:00,52.53,52.57,52.49,52.55,94400.0,42.4029,42.4352,42.3706,42.4191,94400.0
2006-10-04 14:10:00,52.55,52.65,52.55,52.63,58000.0,42.4191,42.4998,42.4191,42.4836,58000.0
2006-10-04 14:20:00,52.59,52.65,52.59,52.64,42200.0,42.4513,42.4998,42.4513,42.4917,42200.0
2006-10-04 14:30:00,52.64,52.73,52.64,52.71,15600.0,42.4917,42.5644,42.4917,42.5482,15600.0
2006-10-04 14:40:00,52.7,52.73,52.66,52.67,39000.0,42.5401,42.5644,42.5079,42.5159,39000.0
2006-10-04 14:50:00,52.71,52.75,52.66,52.68,117400.0,42.5482,42.5805,42.5079,42.524,117400.0
2006-10-04 15:00:00,52.68,52.75,52.62,52.62,118300.0,42.524,42.5805,42.4756,42.4756,118300.0
2006-10-04 15:10:00,52.67,52.71,52.63,52.7,66100.0,42.5159,42.5482,42.4836,42.5401,66100.0
2006-10-04 15:20:00,52.68,52.75,52.66,52.7,26700.0,42.524,42.5805,42.5079,42.5401,26700.0
2006-10-04 15:30:00,52.7,52.73,52.67,52.73,7200.0,42.5401,42.5644,42.5159,42.5644,7200.0
2006-10-04 15:40:00,52.72,52.8,52.72,52.79,15900.0,42.5563,42.6209,42.5563,42.6128,15900.0
2006-10-04 15:50:00,52.79,52.82,52.71,52.74,36600.0,42.6128,42.637,42.5482,42.5724,36600.0
2006-10-04 16:00:00,52.74,52.82,52.71,52.82,6800.0,42.5724,42.637,42.5482,42.637,6800.0
2006-10-04 16:10:00,52.82,52.82,52.82,52.82,0.0,42.637,42.637,42.637,42.637,0.0
2006-10-05 09:30:00,52.8,52.84,52.65,52.8,26400.0,42.6209,42.6532,42.4998,42.6209,26400.0
2006-10-05 09:40:00,52.77,52.85,52.77,52.8,8000.0,42.5966,42.6612,42.5966,42.6209,8000.0
2006-10-05 09:50:00,52.82,52.89,52.76,52.83,15300.0,42.637,42.6935,42.5886,42.6451,15300.0
2006-10-05 10:00:00,52.83,52.9,52.75,52.75,13500.0,42.6451,42.7016,42.5805,42.5805,13500.0
2006-10-05 10:10:00,52.79,52.79,52.7,52.73,12000.0,42.6128,42.6128,42.5401,42.5644,12000.0
2006-10-05 10:20:00,52.73,52.81,52.73,52.76,119100.0,42.5644,42.6289,42.5644,42.5886,119100.0
2006-10-05 10:30:00,52.75,52.76,52.72,52.75,55600.0,42.5805,42.5886,42.5563,42.5805,55600.0
2006-10-05 10:40:00,52.74,52.83,52.73,52.82,111100.0,42.5724,42.6451,42.5644,42.637,111100.0
2006-10-05 10:50:00,52.79,52.86,52.76,52.85,41300.0,42.6128,42.6693,42.5886,42.6612,41300.0
2006-10-05 11:00:00,52.83,52.84,52.79,52.81,11800.0,42.6451,42.6532,42.6128,42.6289,11800.0
2006-10-05 11:10:00,52.8,52.85,52.77,52.8,16100.0,42.6209,42.6612,42.5966,42.6209,16100.0
2006-10-05 11:20:00,52.8,52.85,52.76,52.83,13600.0,42.6209,42.6612,42.5886,42.6451,13600.0
2006-10-05 11:30:00,52.81,52.85,52.8,52.84,11200.0,42.6289,42.6612,42.6209,42.6532,11200.0
2006-10-05 11:40:00,52.83,52.94,52.83,52.89,16200.0,42.6451,42.7339,42.6451,42.6935,16200.0
2006-10-05 11:50:00,52.87,52.9,52.86,52.89,22600.0,42.6774,42.7016,42.6693,42.6935,22600.0
2006-10-05 12:00:00,52.87,52.89,52.83,52.87,22700.0,42.6774,42.6935,42.6451,42.6774,22700.0
2006-10-05 12:10:00,52.84,52.88,52.84,52.87,7900.0,42.6532,42.6854,42.6532,42.6774,7900.0
2006-10-05 12:20:00,52.9,52.9,52.82,52.85,7900.0,42.7016,42.7016,42.637,42.6612,7900.0
2006-10-05 12:30:00,52.81,52.83,52.76,52.76,34000.0,42.6289,42.6451,42.5886,42.5886,34000.0
2006-10-05 12:40:00,52.76,52.82,52.75,52.78,18500.0,42.5886,42.637,42.5805,42.6047,18500.0
2006-10-05 12:50:00,52.77,52.82,52.77,52.8,15100.0,42.5966,42.637,42.5966,42.6209,15100.0
2006-10-05 13:00:00,52.82,52.83,52.8,52.82,1800.0,42.637,42.6451,42.6209,42.637,1800.0
2006-10-05 13:10:00,52.83,52.91,52.83,52.91,17800.0,42.6451,42.7097,42.6451,42.7097,17800.0
2006-10-05 13:20:00,52.92,52.95,52.89,52.94,73300.0,42.7177,42.7419,42.6935,42.7339,73300.0
2006-10-05 13:30:00,52.93,52.96,52.9,52.93,218300.0,42.7258,42.75,42.7016,42.7258,218300.0
2006-10-05 13:40:00,52.95,52.99,52.93,52.99,125800.0,42.7419,42.7742,42.7258,42.7742,125800.0
2006-10-05 13:50:00,52.95,52.98,52.93,52.93,99300.0,42.7419,42.7662,42.7258,42.7258,99300.0
2006-10-05 14:00:00,52.92,52.94,52.87,52.92,152800.0,42.7177,42.7339,42.6774,42.7177,152800.0
2006-10-05 14:10:00,52.92,52.96,52.88,52.94,16800.0,42.7177,42.75,42.6854,42.7339,16800.0
2006-10-05 14:20:00,52.92,52.94,52.87,52.89,3900.0,42.7177,42.7339,42.6774,42.6935,3900.0
2006-10-05 14:30:00,52.91,52.94,52.91,52.94,10700.0,42.7097,42.7339,42.7097,42.7339,10700.0
2006-10-05 14:40:00,52.94,52.99,52.93,52.95,5900.0,42.7339,42.7742,42.7258,42.7419,5900.0
2006-10-05 14:50:00,52.99,53.0,52.95,53.0,3800.0,42.7742,42.7823,42.7419,42.7823,3800.0
2006-10-05 15:00:00,53.0,53.0,52.96,53.0,17900.0,42.7823,42.7823,42.75,42.7823,17900.0
2006-10-05 15:10:00,53.0,53.1,53.0,53.08,135600.0,42.7823,42.863,42.7823,42.8469,135600.0
2006-10-05 15:20:00,53.08,53.1,53.03,53.06,27600.0,42.8469,42.863,42.8065,42.8307,27600.0
2006-10-05 15:30:00,53.1,53.1,53.02,53.02,9500.0,42.863,42.863,42.7985,42.7985,9500.0
2006-10-05 15:40:00,53.05,53.08,53.02,53.08,14700.0,42.8227,42.8469,42.7985,42.8469,14700.0
2006-10-05 15:50:00,53.05,53.08,53.04,53.04,14600.0,42.8227,42.8469,42.8146,42.8146,14600.0
2006-10-05 16:00:00,53.02,53.07,53.02,53.07,1500.0,42.7985,42.8388,42.7985,42.8388,1500.0
2006-10-05 16:10:00,53.07,53.07,53.07,53.07,0.0,42.8388,42.8388,42.8388,42.8388,0.0
2006-10-06 09:30:00,52.9,52.95,52.75,52.8,38500.0,42.7016,42.7419,42.5805,42.6209,38500.0
2006-10-06 09:40:00,52.8,52.82,52.74,52.81,45400.0,42.6209,42.637,42.5724,42.6289,45400.0
2006-10-06 09:50:00,52.79,52.83,52.73,52.74,14400.0,42.6128,42.6451,42.5644,42.5724,14400.0
2006-10-06 10:00:00,52.76,52.79,52.72,52.78,25200.0,42.5886,42.6128,42.5563,42.6047,25200.0
2006-10-06 10:10:00,52.76,52.85,52.76,52.76,55900.0,42.5886,42.6612,42.5886,42.5886,55900.0
2006-10-06 10:20:00,52.75,52.83,52.74,52.77,33600.0,42.5805,42.6451,42.5724,42.5966,33600.0
2006-10-06 10:30:00,52.77,52.82,52.74,52.74,8800.0,42.5966,42.637,42.5724,42.5724,8800.0
2006-10-06 10:40:00,52.76,52.91,52.76,52.91,13800.0,42.5886,42.7097,42.5886,42.7097,13800.0
2006-10-06 10:50:00,52.91,52.94,52.87,52.92,17500.0,42.7097,42.7339,42.6774,42.7177,17500.0
2006-10-06 11:00:00,52.91,52.93,52.85,52.86,10100.0,42.7097,42.7258,42.6612,42.6693,10100.0
2006-10-06 11:10:00,52.85,52.92,52.85,52.87,13100.0,42.6612,42.7177,42.6612,42.6774,13100.0
2006-10-06 11:20:00,52.89,52.92,52.87,52.92,10400.0,42.6935,42.7177,42.6774,42.7177,10400.0
2006-10-06 11:30:00,52.94,52.95,52.9,52.91,10000.0,42.7339,42.7419,42.7016,42.7097,10000.0
2006-10-06 11:40:00,52.9,52.93,52.83,52.83,27000.0,42.7016,42.7258,42.6451,42.6451,27000.0
2006-10-06 11:50:00,52.81,52.84,52.81,52.83,11000.0,42.6289,42.6532,42.6289,42.6451,11000.0
2006-10-06 12:00:00,52.84,52.85,52.78,52.78,18000.0,42.6532,42.6612,42.6047,42.6047,18000.0
2006-10-06 12:10:00,52.76,52.78,52.76,52.78,10600.0,42.5886,42.6047,42.5886,42.6047,10600.0
2006-10-06 12:20:00,52.77,52.79,52.74,52.74,9000.0,42.5966,42.6128,42.5724,42.5724,9000.0
2006-10-06 12:30:00,52.76,52.8,52.73,52.73,4300.0,42.5886,42.6209,42.5644,42.5644,4300.0
2006-10-06 12:40:00,52.72,52.81,52.72,52.79,11900.0,42.5563,42.6289,42.5563,42.6128,11900.0
2006-10-06 12:50:00,52.77,52.85,52.77,52.82,15000.0,42.5966,42.6612,42.5966,42.637,15000.0
2006-10-06 13:00:00,52.84,52.85,52.81,52.83,5700.0,42.6532,42.6612,42.6289,42.6451,5700.0
2006-10-06 13:10:00,52.8,52.87,52.8,52.85,22800.0,42.6209,42.6774,42.6209,42.6612,22800.0
2006-10-06 13:20:00,52.86,52.88,52.8,52.84,15200.0,42.6693,42.6854,42.6209,42.6532,15200.0
2006-10-06 13:30:00,52.8,52.84,52.79,52.83,20900.0,42.6209,42.6532,42.6128,42.6451,20900.0
2006-10-06 13:40:00,52.8,52.87,52.8,52.83,4300.0,42.6209,42.6774,42.6209,42.6451,4300.0
2006-10-06 13:50:00,52.86,52.91,52.86,52.89,3200.0,42.6693,42.7097,42.6693,42.6935,3200.0
2006-10-06 14:00:00,52.9,52.91,52.84,52.85,10000.0,42.7016,42.7097,42.6532,42.6612,10000.0
2006-10-06 14:10:00,52.86,52.9,52.83,52.89,10800.0,42.6693,42.7016,42.6451,42.6935,10800.0
2006-10-06 14:20:00,52.85,52.89,52.85,52.88,5100.0,42.6612,42.6935,42.6612,42.6854,5100.0
2006-10-06 14:30:00,52.87,52.94,52.83,52.92,10600.0,42.6774,42.7339,42.6451,42.7177,10600.0
2006-10-06 14:40:00,52.96,52.99,52.92,52.94,10500.0,42.75,42.7742,42.7177,42.7339,10500.0
2006-10-06 14:50:00,52.92,52.98,52.92,52.97,11400.0,42.7177,42.7662,42.7177,42.7581,11400.0
2006-10-06 15:00:00,52.91,52.96,52.91,52.96,11100.0,42.7097,42.75,42.7097,42.75,11100.0
2006-10-06 15:10:00,52.91,52.93,52.83,52.9,15600.0,42.7097,42.7258,42.6451,42.7016,15600.0
2006-10-06 15:20:00,52.91,52.92,52.83,52.89,55300.0,42.7097,42.7177,42.6451,42.6935,55300.0
2006-10-06 15:30:00,52.88,52.91,52.85,52.87,22000.0,42.6854,42.7097,42.6612,42.6774,22000.0
2006-10-06 15:40:00,52.9,52.91,52.84,52.87,131700.0,42.7016,42.7097,42.6532,42.6774,131700.0
2006-10-06 15:50:00,52.86,52.99,52.86,52.99,18700.0,42.6693,42.7742,42.6693,42.7742,18700.0
2006-10-06 16:00:00,52.99,52.99,52.99,52.99,0.0,42.7742,42.7742,42.7742,42.7742,0.0
2006-10-06 16:10:00,52.99,52.99,52.99,52.99,800.0,42.7742,42.7742,42.7742,42.7742,800.0
2006-10-09 09:30:00,52.79,52.95,52.79,52.87,16800.0,42.6128,42.7419,42.6128,42.6774,16800.0
2006-10-09 09:40:00,52.86,52.86,52.86,52.86,5700.0,42.6693,42.6693,42.6693,42.6693,5700.0
2006-10-09 09:50:00,52.88,52.89,52.84,52.88,4300.0,42.6854,42.6935,42.6532,42.6854,4300.0
2006-10-09 10:00:00,52.84,52.92,52.84,52.9,7400.0,42.6532,42.7177,42.6532,42.7016,7400.0
2006-10-09 10:10:00,52.88,52.92,52.86,52.88,7100.0,42.6854,42.7177,42.6693,42.6854,7100.0
2006-10-09 10:20:00,52.89,52.9,52.83,52.83,5300.0,42.6935,42.7016,42.6451,42.6451,5300.0
2006-10-09 10:30:00,52.83,52.83,52.75,52.79,59200.0,42.6451,42.6451,42.5805,42.6128,59200.0
2006-10-09 10:40:00,52.81,52.81,52.75,52.8,33800.0,42.6289,42.6289,42.5805,42.6209,33800.0
2006-10-09 10:50:00,52.79,52.9,52.79,52.84,19200.0,42.6128,42.7016,42.6128,42.6532,19200.0
2006-10-09 11:00:00,52.87,52.9,52.84,52.9,6800.0,42.6774,42.7016,42.6532,42.7016,6800.0
2006-10-09 11:10:00,52.83,52.91,52.83,52.91,3400.0,42.6451,42.7097,42.6451,42.7097,3400.0
2006-10-09 11:20:00,52.89,52.97,52.89,52.97,16200.0,42.6935,42.7581,42.6935,42.7581,16200.0
2006-10-09 11:30:00,52.94,53.01,52.94,53.01,10800.0,42.7339,42.7904,42.7339,42.7904,10800.0
2006-10-09 11:40:00,53.01,53.02,52.99,53.02,10900.0,42.7904,42.7985,42.7742,42.7985,10900.0
2006-10-09 11:50:00,53.0,53.02,52.98,52.98,8200.0,42.7823,42.7985,42.7662,42.7662,8200.0
2006-10-09 12:00:00,52.98,53.0,52.96,52.99,16100.0,42.7662,42.7823,42.75,42.7742,16100.0
2006-10-09 12:10:00,53.0,53.02,53.0,53.0,19100.0,42.7823,42.7985,42.7823,42.7823,19100.0
2006-10-09 12:20:00,52.97,53.0,52.97,53.0,2000.0,42.7581,42.7823,42.7581,42.7823,2000.0
2006-10-09 12:30:00,52.98,53.0,52.98,53.0,26700.0,42.7662,42.7823,42.7662,42.7823,26700.0
2006-10-09 12:40:00,53.0,53.03,52.98,53.03,9700.0,42.7823,42.8065,42.7662,42.8065,9700.0
2006-10-09 12:50:00,53.02,53.04,52.96,52.97,10300.0,42.7985,42.8146,42.75,42.7581,10300.0
2006-10-09 13:00:00,52.98,52.99,52.96,52.97,5900.0,42.7662,42.7742,42.75,42.7581,5900.0
2006-10-09 13:10:00,52.98,53.04,52.97,53.0,8400.0,42.7662,42.8146,42.7581,42.7823,8400.0
2006-10-09 13:20:00,53.03,53.07,53.0,53.07,36500.0,42.8065,42.8388,42.7823,42.8388,36500.0
2006-10-09 13:30:00,53.07,53.07,53.04,53.05,10100.0,42.8388,42.8388,42.8146,42.8227,10100.0
2006-10-09 13:40:00,53.03,53.05,53.02,53.03,19800.0,42.8065,42.8227,42.7985,42.8065,19800.0
2006-10-09 13:50:00,53.03,53.03,53.01,53.02,6400.0,42.8065,42.8065,42.7904,42.7985,6400.0
2006-10-09 14:00:00,52.98,53.03,52.98,53.03,21300.0,42.7662,42.8065,42.7662,42.8065,21300.0
2006-10-09 14:10:00,53.03,53.06,53.03,53.05,5700.0,42.8065,42.8307,42.8065,42.8227,5700.0
2006-10-09 14:20:00,53.05,53.12,53.01,53.12,18700.0,42.8227,42.8792,42.7904,42.8792,18700.0
2006-10-09 14:30:00,53.08,53.1,53.05,53.07,5800.0,42.8469,42.863,42.8227,42.8388,5800.0
2006-10-09 14:40:00,53.07,53.13,53.04,53.12,12600.0,42.8388,42.8872,42.8146,42.8792,12600.0
2006-10-09 14:50:00,53.09,53.11,53.07,53.07,5400.0,42.855,42.8711,42.8388,42.8388,5400.0
2006-10-09 15:00:00,53.11,53.11,52.98,53.01,10500.0,42.8711,42.8711,42.7662,42.7904,10500.0
2006-10-09 15:10:00,53.02,53.03,52.98,53.01,21300.0,42.7985,42.8065,42.7662,42.7904,21300.0
2006-10-09 15:20:00,53.01,53.03,52.94,52.99,10400.0,42.7904,42.8065,42.7339,42.7742,10400.0
2006-10-09 15:30:00,52.99,53.02,52.99,53.0,17000.0,42.7742,42.7985,42.7742,42.7823,17000.0
2006-10-09 15:40:00,52.99,53.03,52.98,53.03,7700.0,42.7742,42.8065,42.7662,42.8065,7700.0
2006-10-09 15:50:00,53.03,53.06,52.99,53.03,15400.0,42.8065,42.8307,42.7742,42.8065,15400.0
2006-10-09 16:00:00,53.03,53.05,52.99,53.04,3200.0,42.8065,42.8227,42.7742,42.8146,3200.0
2006-10-09 16:10:00,53.04,53.04,53.04,53.04,0.0,42.8146,42.8146,42.8146,42.8146,0.0
2006-10-10 09:30:00,53.07,53.13,52.98,53.13,57600.0,42.8388,42.8872,42.7662,42.8872,57600.0
2006-10-10 09:40:00,53.08,53.1,53.01,53.05,13000.0,42.8469,42.863,42.7904,42.8227,13000.0
2006-10-10 09:50:00,53.0,53.06,52.99,52.99,3700.0,42.7823,42.8307,42.7742,42.7742,3700.0
2006-10-10 10:00:00,53.01,53.01,52.95,52.95,15600.0,42.7904,42.7904,42.7419,42.7419,15600.0
2006-10-10 10:10:00,52.95,53.0,52.94,53.0,41700.0,42.7419,42.7823,42.7339,42.7823,41700.0
2006-10-10 10:20:00,52.96,52.98,52.95,52.98,72000.0,42.75,42.7662,42.7419,42.7662,72000.0
2006-10-10 10:30:00,53.03,53.03,53.03,53.03,4300.0,42.8065,42.8065,42.8065,42.8065,4300.0
2006-10-10 10:40:00,53.03,53.03,52.99,53.03,3300.0,42.8065,42.8065,42.7742,42.8065,3300.0
2006-10-10 10:50:00,52.99,53.08,52.99,53.03,7900.0,42.7742,42.8469,42.7742,42.8065,7900.0
2006-10-10 11:00:00,53.08,53.08,53.0,53.04,1300.0,42.8469,42.8469,42.7823,42.8146,1300.0
2006-10-10 11:10:00,53.02,53.1,53.02,53.1,14100.0,42.7985,42.863,42.7985,42.863,14100.0
2006-10-10 11:20:00,53.1,53.19,53.1,53.15,10800.0,42.863,42.9357,42.863,42.9034,10800.0
2006-10-10 11:30:00,53.15,53.15,53.06,53.06,14000.0,42.9034,42.9034,42.8307,42.8307,14000.0
2006-10-10 11:40:00,53.12,53.13,53.07,53.09,34200.0,42.8792,42.8872,42.8388,42.855,34200.0
2006-10-10 11:50:00,53.07,53.1,53.04,53.06,13600.0,42.8388,42.863,42.8146,42.8307,13600.0
2006-10-10 12:00:00,53.1,53.12,53.05,53.1,16500.0,42.863,42.8792,42.8227,42.863,16500.0
2006-10-10 12:10:00,53.12,53.13,53.03,53.09,31500.0,42.8792,42.8872,42.8065,42.855,31500.0
2006-10-10 12:20:00,53.01,53.07,53.0,53.0,13900.0,42.7904,42.8388,42.7823,42.7823,13900.0
2006-10-10 12:30:00,52.99,53.0,52.93,52.93,45600.0,42.7742,42.7823,42.7258,42.7258,45600.0
2006-10-10 12:40:00,52.93,53.01,52.93,53.01,31100.0,42.7258,42.7904,42.7258,42.7904,31100.0
2006-10-10 12:50:00,53.02,53.02,52.93,52.97,22900.0,42.7985,42.7985,42.7258,42.7581,22900.0
2006-10-10 13:00:00,53.02,53.03,53.01,53.01,4800.0,42.7985,42.8065,42.7904,42.7904,4800.0
2006-10-10 13:10:00,53.03,53.03,52.94,53.01,9200.0,42.8065,42.8065,42.7339,42.7904,9200.0
2006-10-10 13:20:00,52.99,53.01,52.93,52.94,3200.0,42.7742,42.7904,42.7258,42.7339,3200.0
2006-10-10 13:30:00,52.99,52.99,52.91,52.96,3200.0,42.7742,42.7742,42.7097,42.75,3200.0
2006-10-10 13:40:00,52.9,52.94,52.86,52.86,6600.0,42.7016,42.7339,42.6693,42.6693,6600.0
2006-10-10 13:50:00,52.93,52.96,52.89,52.95,5200.0,42.7258,42.75,42.6935,42.7419,5200.0
2006-10-10 14:00:00,52.94,52.97,52.91,52.97,6500.0,42.7339,42.7581,42.7097,42.7581,6500.0
2006-10-10 14:10:00,52.97,52.99,52.91,52.99,11500.0,42.7581,42.7742,42.7097,42.7742,11500.0
2006-10-10 14:20:00,52.97,52.99,52.97,52.99,3100.0,42.7581,42.7742,42.7581,42.7742,3100.0
2006-10-10 14:30:00,53.03,53.03,52.97,52.99,16300.0,42.8065,42.8065,42.7581,42.7742,16300.0
2006-10-10 14:40:00,53.01,53.08,52.96,53.08,3400.0,42.7904,42.8469,42.75,42.8469,3400.0
2006-10-10 14:50:00,53.02,53.07,53.0,53.05,7200.0,42.7985,42.8388,42.7823,42.8227,7200.0
2006-10-10 15:00:00,53.02,53.11,53.02,53.04,4700.0,42.7985,42.8711,42.7985,42.8146,4700.0
2006-10-10 15:10:00,53.08,53.08,53.03,53.06,8900.0,42.8469,42.8469,42.8065,42.8307,8900.0
2006-10-10 15:20:00,53.04,53.09,53.01,53.01,18500.0,42.8146,42.855,42.7904,42.7904,18500.0
2006-10-10 15:30:00,53.07,53.07,53.0,53.04,13700.0,42.8388,42.8388,42.7823,42.8146,13700.0
2006-10-10 15:40:00,53.04,53.1,53.02,53.09,14900.0,42.8146,42.863,42.7985,42.855,14900.0
2006-10-10 15:50:00,53.09,53.1,53.05,53.1,13900.0,42.855,42.863,42.8227,42.863,13900.0
2006-10-10 16:00:00,53.1,53.1,53.1,53.1,0.0,42.863,42.863,42.863,42.863,0.0
2006-10-10 16:10:00,53.1,53.1,53.1,53.1,0.0,42.863,42.863,42.863,42.863,0.0
2006-10-11 09:30:00,52.97,52.97,52.82,52.86,36600.0,42.7581,42.7581,42.637,42.6693,36600.0
2006-10-11 09:40:00,52.86,52.9,52.86,52.86,5300.0,42.6693,42.7016,42.6693,42.6693,5300.0
2006-10-11 09:50:00,52.9,52.95,52.9,52.92,8100.0,42.7016,42.7419,42.7016,42.7177,8100.0
2006-10-11 10:00:00,52.93,52.95,52.89,52.94,14800.0,42.7258,42.7419,42.6935,42.7339,14800.0
2006-10-11 10:10:00,52.95,52.98,52.91,52.97,12600.0,42.7419,42.7662,42.7097,42.7581,12600.0
2006-10-11 10:20:00,52.98,52.98,52.91,52.95,7100.0,42.7662,42.7662,42.7097,42.7419,7100.0
2006-10-11 10:30:00,52.96,53.01,52.9,52.99,6000.0,42.75,42.7904,42.7016,42.7742,6000.0
2006-10-11 10:40:00,52.96,52.99,52.9,52.96,21400.0,42.75,42.7742,42.7016,42.75,21400.0
2006-10-11 10:50:00,52.96,53.02,52.95,52.99,3500.0,42.75,42.7985,42.7419,42.7742,3500.0
2006-10-11 11:00:00,52.96,53.02,52.96,52.99,7100.0,42.75,42.7985,42.75,42.7742,7100.0
2006-10-11 11:10:00,53.0,53.03,52.95,52.95,23000.0,42.7823,42.8065,42.7419,42.7419,23000.0
2006-10-11 11:20:00,53.01,53.03,52.99,53.0,7300.0,42.7904,42.8065,42.7742,42.7823,7300.0
2006-10-11 11:30:00,52.99,53.04,52.96,53.04,8600.0,42.7742,42.8146,42.75,42.8146,8600.0
2006-10-11 11:40:00,53.04,53.07,53.02,53.03,23100.0,42.8146,42.8388,42.7985,42.8065,23100.0
2006-10-11 11:50:00,53.02,53.06,53.02,53.03,8500.0,42.7985,42.8307,42.7985,42.8065,8500.0
2006-10-11 12:00:00,53.05,53.05,53.03,53.04,12600.0,42.8227,42.8227,42.8065,42.8146,12600.0
2006-10-11 12:10:00,53.05,53.07,52.99,53.01,10500.0,42.8227,42.8388,42.7742,42.7904,10500.0
2006-10-11 12:20:00,53.03,53.03,52.99,53.02,4200.0,42.8065,42.8065,42.7742,42.7985,4200.0
2006-10-11 12:30:00,53.02,53.04,52.99,53.04,9200.0,42.7985,42.8146,42.7742,42.8146,9200.0
2006-10-11 12:40:00,53.05,53.07,53.04,53.07,8200.0,42.8227,42.8388,42.8146,42.8388,8200.0
2006-10-11 12:50:00,53.07,53.11,53.07,53.11,8100.0,42.8388,42.8711,42.8388,42.8711,8100.0
2006-10-11 13:00:00,53.08,53.12,53.06,53.12,6700.0,42.8469,42.8792,42.8307,42.8792,6700.0
2006-10-11 13:10:00,53.12,53.15,53.1,53.1,4000.0,42.8792,42.9034,42.863,42.863,4000.0
2006-10-11 13:20:00,53.08,53.11,53.05,53.05,32000.0,42.8469,42.8711,42.8227,42.8227,32000.0
2006-10-11 13:30:00,53.05,53.07,53.04,53.05,10200.0,42.8227,42.8388,42.8146,42.8227,10200.0
2006-10-11 13:40:00,53.04,53.1,53.04,53.07,17600.0,42.8146,42.863,42.8146,42.8388,17600.0
2006-10-11 13:50:00,53.05,53.06,53.03,53.05,7000.0,42.8227,42.8307,42.8065,42.8227,7000.0
2006-10-11 14:00:00,53.05,53.05,52.92,53.01,156300.0,42.8227,42.8227,42.7177,42.7904,156300.0
2006-10-11 14:10:00,52.99,53.05,52.93,52.93,16900.0,42.7742,42.8227,42.7258,42.7258,16900.0
2006-10-11 14:20:00,52.95,52.97,52.9,52.97,12500.0,42.7419,42.7581,42.7016,42.7581,12500.0
2006-10-11 14:30:00,52.94,52.96,52.84,52.84,204500.0,42.7339,42.75,42.6532,42.6532,204500.0
2006-10-11 14:40:00,52.83,52.9,52.8,52.86,9700.0,42.6451,42.7016,42.6209,42.6693,9700.0
2006-10-11 14:50:00,52.86,52.92,52.69,52.85,25800.0,42.6693,42.7177,42.5321,42.6612,25800.0
2006-10-11 15:00:00,52.91,52.91,52.8,52.82,103700.0,42.7097,42.7097,42.6209,42.637,103700.0
2006-10-11 15:10:00,52.94,53.0,52.89,52.95,17700.0,42.7339,42.7823,42.6935,42.7419,17700.0
2006-10-11 15:20:00,52.95,52.98,52.88,52.95,29400.0,42.7419,42.7662,42.6854,42.7419,29400.0
2006-10-11 15:30:00,52.92,52.98,52.92,52.98,88000.0,42.7177,42.7662,42.7177,42.7662,88000.0
2006-10-11 15:40:00,52.94,52.98,52.92,52.93,10400.0,42.7339,42.7662,42.7177,42.7258,10400.0
2006-10-11 15:50:00,52.93,52.97,52.93,52.97,6800.0,42.7258,42.7581,42.7258,42.7581,6800.0
2006-10-11 16:00:00,52.92,52.92,52.92,52.92,100.0,42.7177,42.7177,42.7177,42.7177,100.0
2006-10-11 16:10:00,52.92,52.92,52.92,52.92,0.0,42.7177,42.7177,42.7177,42.7177,0.0
2006-10-12 09:30:00,53.21,53.21,53.12,53.13,46000.0,42.9518,42.9518,42.8792,42.8872,46000.0
2006-10-12 09:40:00,53.14,53.18,53.11,53.16,17100.0,42.8953,42.9276,42.8711,42.9115,17100.0
2006-10-12 09:50:00,53.12,53.17,53.1,53.13,23500.0,42.8792,42.9195,42.863,42.8872,23500.0
2006-10-12 10:00:00,53.15,53.18,53.13,53.16,23300.0,42.9034,42.9276,42.8872,42.9115,23300.0
2006-10-12 10:10:00,53.16,53.22,53.14,53.21,40400.0,42.9115,42.9599,42.8953,42.9518,40400.0
2006-10-12 10:20:00,53.21,53.21,53.17,53.19,21200.0,42.9518,42.9518,42.9195,42.9357,21200.0
2006-10-12 10:30:00,53.18,53.19,53.16,53.18,10000.0,42.9276,42.9357,42.9115,42.9276,10000.0
2006-10-12 10:40:00,53.18,53.24,53.17,53.23,30500.0,42.9276,42.976,42.9195,42.968,30500.0
2006-10-12 10:50:00,53.21,53.27,53.19,53.22,24100.0,42.9518,43.0003,42.9357,42.9599,24100.0
2006-10-12 11:00:00,53.17,53.19,53.16,53.19,13500.0,42.9195,42.9357,42.9115,42.9357,13500.0
2006-10-12 11:10:00,53.23,53.25,53.19,53.25,52100.0,42.968,42.9841,42.9357,42.9841,52100.0
2006-10-12 11:20:00,53.25,53.31,53.24,53.31,24200.0,42.9841,43.0325,42.976,43.0325,24200.0
2006-10-12 11:30:00,53.26,53.28,53.25,53.25,6900.0,42.9922,43.0083,42.9841,42.9841,6900.0
2006-10-12 11:40:00,53.27,53.27,53.24,53.25,9500.0,43.0003,43.0003,42.976,42.9841,9500.0
2006-10-12 11:50:00,53.24,53.3,53.24,53.27,21900.0,42.976,43.0245,42.976,43.0003,21900.0
2006-10-12 12:00:00,53.27,53.27,53.25,53.25,11800.0,43.0003,43.0003,42.9841,42.9841,11800.0
2006-10-12 12:10:00,53.25,53.25,53.22,53.24,13600.0,42.9841,42.9841,42.9599,42.976,13600.0
2006-10-12 12:20:00,53.24,53.25,53.22,53.22,22500.0,42.976,42.9841,42.9599,42.9599,22500.0
2006-10-12 12:30:00,53.22,53.26,53.22,53.26,9100.0,42.9599,42.9922,42.9599,42.9922,9100.0
2006-10-12 12:40:00,53.25,53.27,53.24,53.24,9800.0,42.9841,43.0003,42.976,42.976,9800.0
2006-10-12 12:50:00,53.24,53.24,53.21,53.22,8800.0,42.976,42.976,42.9518,42.9599,8800.0
2006-10-12 13:00:00,53.23,53.25,53.23,53.25,11700.0,42.968,42.9841,42.968,42.9841,11700.0
2006-10-12 13:10:00,53.23,53.24,53.21,53.23,5400.0,42.968,42.976,42.9518,42.968,5400.0
2006-10-12 13:20:00,53.23,53.23,53.2,53.23,6900.0,42.968,42.968,42.9438,42.968,6900.0
2006-10-12 13:30:00,53.23,53.23,53.19,53.2,19000.0,42.968,42.968,42.9357,42.9438,19000.0
2006-10-12 13:40:00,53.2,53.22,53.19,53.21,11500.0,42.9438,42.9599,42.9357,42.9518,11500.0
2006-10-12 13:50:00,53.21,53.24,53.21,53.23,25800.0,42.9518,42.976,42.9518,42.968,25800.0
2006-10-12 14:00:00,53.24,53.33,53.24,53.33,6400.0,42.976,43.0487,42.976,43.0487,6400.0
2006-10-12 14:10:00,53.33,53.36,53.31,53.34,16300.0,43.0487,43.0729,43.0325,43.0568,16300.0
2006-10-12 14:20:00,53.34,53.38,53.31,53.37,7700.0,43.0568,43.089,43.0325,43.081,7700.0
2006-10-12 14:30:00,53.31,53.4,53.31,53.37,21300.0,43.0325,43.1052,43.0325,43.081,21300.0
2006-10-12 14:40:00,53.38,53.38,53.34,53.35,3400.0,43.089,43.089,43.0568,43.0648,3400.0
2006-10-12 14:50:00,53.34,53.39,53.31,53.37,19200.0,43.0568,43.0971,43.0325,43.081,19200.0
2006-10-12 15:00:00,53.35,53.43,53.35,53.42,10900.0,43.0648,43.1294,43.0648,43.1213,10900.0
2006-10-12 15:10:00,53.42,53.45,53.4,53.45,85400.0,43.1213,43.1456,43.1052,43.1456,85400.0
2006-10-12 15:20:00,53.43,53.51,53.43,53.48,13300.0,43.1294,43.194,43.1294,43.1698,13300.0
2006-10-12 15:30:00,53.51,53.51,53.47,53.48,14200.0,43.194,43.194,43.1617,43.1698,14200.0
2006-10-12 15:40:00,53.51,53.51,53.45,53.49,22800.0,43.194,43.194,43.1456,43.1778,22800.0
2006-10-12 15:50:00,53.49,53.53,53.44,53.44,8600.0,43.1778,43.2101,43.1375,43.1375,8600.0
2006-10-12 16:00:00,53.45,53.54,53.45,53.54,600.0,43.1456,43.2182,43.1456,43.2182,600.0
2006-10-12 16:10:00,53.44,53.45,53.44,53.45,1000.0,43.1375,43.1456,43.1375,43.1456,1000.0
2006-10-13 09:30:00,53.39,53.5,53.39,53.4,66200.0,43.0971,43.1859,43.0971,43.1052,66200.0
2006-10-13 09:40:00,53.44,53.5,53.44,53.45,11200.0,43.1375,43.1859,43.1375,43.1456,11200.0
2006-10-13 09:50:00,53.5,53.5,53.43,53.45,3800.0,43.1859,43.1859,43.1294,43.1456,3800.0
2006-10-13 10:00:00,53.42,53.51,53.38,53.43,7300.0,43.1213,43.194,43.089,43.1294,7300.0
2006-10-13 10:10:00,53.43,53.5,53.4,53.47,5600.0,43.1294,43.1859,43.1052,43.1617,5600.0
2006-10-13 10:20:00,53.44,53.46,53.39,53.43,6500.0,43.1375,43.1536,43.0971,43.1294,6500.0
2006-10-13 10:30:00,53.4,53.47,53.4,53.47,4400.0,43.1052,43.1617,43.1052,43.1617,4400.0
2006-10-13 10:40:00,53.47,53.52,53.46,53.46,8800.0,43.1617,43.2021,43.1536,43.1536,8800.0
2006-10-13 10:50:00,53.48,53.5,53.45,53.49,7900.0,43.1698,43.1859,43.1456,43.1778,7900.0
2006-10-13 11:00:00,53.49,53.49,53.41,53.42,30500.0,43.1778,43.1778,43.1133,43.1213,30500.0
2006-10-13 11:10:00,53.45,53.48,53.41,53.44,3500.0,43.1456,43.1698,43.1133,43.1375,3500.0
2006-10-13 11:20:00,53.44,53.46,53.41,53.45,7900.0,43.1375,43.1536,43.1133,43.1456,7900.0
2006-10-13 11:30:00,53.43,53.44,53.38,53.44,33900.0,43.1294,43.1375,43.089,43.1375,33900.0
2006-10-13 11:40:00,53.4,53.46,53.4,53.44,9100.0,43.1052,43.1536,43.1052,43.1375,9100.0
2006-10-13 11:50:00,53.48,53.48,53.43,53.43,13700.0,43.1698,43.1698,43.1294,43.1294,13700.0
2006-10-13 12:00:00,53.45,53.47,53.44,53.46,12000.0,43.1456,43.1617,43.1375,43.1536,12000.0
2006-10-13 12:10:00,53.47,53.51,53.47,53.51,4400.0,43.1617,43.194,43.1617,43.194,4400.0
2006-10-13 12:20:00,53.52,53.52,53.43,53.52,15800.0,43.2021,43.2021,43.1294,43.2021,15800.0
2006-10-13 12:30:00,53.51,53.54,53.49,53.54,6000.0,43.194,43.2182,43.1778,43.2182,6000.0
2006-10-13 12:40:00,53.53,53.57,53.5,53.54,12100.0,43.2101,43.2424,43.1859,43.2182,12100.0
2006-10-13 12:50:00,53.58,53.58,53.54,53.56,10300.0,43.2505,43.2505,43.2182,43.2343,10300.0
2006-10-13 13:00:00,53.57,53.59,53.5,53.5,9200.0,43.2424,43.2586,43.1859,43.1859,9200.0
2006-10-13 13:10:00,53.5,53.56,53.49,53.56,29600.0,43.1859,43.2343,43.1778,43.2343,29600.0
2006-10-13 13:20:00,53.56,53.56,53.51,53.54,10800.0,43.2343,43.2343,43.194,43.2182,10800.0
2006-10-13 13:30:00,53.6,53.63,53.56,53.62,1900.0,43.2666,43.2909,43.2343,43.2828,1900.0
2006-10-13 13:40:00,53.63,53.64,53.6,53.6,3300.0,43.2909,43.2989,43.2666,43.2666,3300.0
2006-10-13 13:50:00,53.64,53.65,53.58,53.64,10100.0,43.2989,43.307,43.2505,43.2989,10100.0
2006-10-13 14:00:00,53.64,53.65,53.61,53.64,1300.0,43.2989,43.307,43.2747,43.2989,1300.0
2006-10-13 14:10:00,53.6,53.63,53.58,53.58,6900.0,43.2666,43.2909,43.2505,43.2505,6900.0
2006-10-13 14:20:00,53.59,53.61,53.55,53.56,118000.0,43.2586,43.2747,43.2263,43.2343,118000.0
2006-10-13 14:30:00,53.56,53.57,53.5,53.53,7000.0,43.2343,43.2424,43.1859,43.2101,7000.0
2006-10-13 14:40:00,53.55,53.57,53.55,53.55,3100.0,43.2263,43.2424,43.2263,43.2263,3100.0
2006-10-13 14:50:00,53.56,53.57,53.46,53.47,15600.0,43.2343,43.2424,43.1536,43.1617,15600.0
2006-10-13 15:00:00,53.53,53.55,53.5,53.55,8400.0,43.2101,43.2263,43.1859,43.2263,8400.0
2006-10-13 15:10:00,53.53,53.55,53.5,53.54,10300.0,43.2101,43.2263,43.1859,43.2182,10300.0
2006-10-13 15:20:00,53.55,53.58,53.52,53.58,11400.0,43.2263,43.2505,43.2021,43.2505,11400.0
2006-10-13 15:30:00,53.56,53.56,53.5,53.5,4000.0,43.2343,43.2343,43.1859,43.1859,4000.0
2006-10-13 15:40:00,53.53,53.6,53.53,53.58,6500.0,43.2101,43.2666,43.2101,43.2505,6500.0
2006-10-13 15:50:00,53.55,53.6,53.54,53.6,6200.0,43.2263,43.2666,43.2182,43.2666,6200.0
2006-10-13 16:00:00,53.59,53.59,53.59,53.59,2200.0,43.2586,43.2586,43.2586,43.2586,2200.0
2006-10-13 16:10:00,53.59,53.59,53.59,53.59,0.0,43.2586,43.2586,43.2586,43.2586,0.0
2006-10-16 09:30:00,53.62,53.62,53.53,53.6,30500.0,43.2828,43.2828,43.2101,43.2666,30500.0
2006-10-16 09:40:00,53.6,53.68,53.57,53.68,39000.0,43.2666,43.3312,43.2424,43.3312,39000.0
2006-10-16 09:50:00,53.62,53.72,53.62,53.7,11600.0,43.2828,43.3635,43.2828,43.3474,11600.0
2006-10-16 10:00:00,53.7,53.73,53.7,53.71,3100.0,43.3474,43.3716,43.3474,43.3554,3100.0
2006-10-16 10:10:00,53.75,53.79,53.74,53.78,11800.0,43.3877,43.42,43.3796,43.4119,11800.0
2006-10-16 10:20:00,53.78,53.78,53.72,53.72,1800.0,43.4119,43.4119,43.3635,43.3635,1800.0
2006-10-16 10:30:00,53.73,53.76,53.69,53.71,3500.0,43.3716,43.3958,43.3393,43.3554,3500.0
2006-10-16 10:40:00,53.71,53.75,53.69,53.69,29000.0,43.3554,43.3877,43.3393,43.3393,29000.0
2006-10-16 10:50:00,53.71,53.73,53.67,53.69,5100.0,43.3554,43.3716,43.3231,43.3393,5100.0
2006-10-16 11:00:00,53.69,53.75,53.68,53.73,12400.0,43.3393,43.3877,43.3312,43.3716,12400.0
2006-10-16 11:10:00,53.75,53.75,53.74,53.75,4900.0,43.3877,43.3877,43.3796,43.3877,4900.0
2006-10-16 11:20:00,53.74,53.77,53.74,53.75,140500.0,43.3796,43.4039,43.3796,43.3877,140500.0
2006-10-16 11:30:00,53.75,53.77,53.71,53.75,6100.0,43.3877,43.4039,43.3554,43.3877,6100.0
2006-10-16 11:40:00,53.74,53.78,53.7,53.74,83200.0,43.3796,43.4119,43.3474,43.3796,83200.0
2006-10-16 11:50:00,53.73,53.76,53.71,53.74,16000.0,43.3716,43.3958,43.3554,43.3796,16000.0
2006-10-16 12:00:00,53.73,53.74,53.7,53.73,38700.0,43.3716,43.3796,43.3474,43.3716,38700.0
2006-10-16 12:10:00,53.7,53.72,53.7,53.72,2900.0,43.3474,43.3635,43.3474,43.3635,2900.0
2006-10-16 12:20:00,53.7,53.72,53.67,53.7,24600.0,43.3474,43.3635,43.3231,43.3474,24600.0
2006-10-16 12:30:00,53.7,53.75,53.7,53.75,40100.0,43.3474,43.3877,43.3474,43.3877,40100.0
2006-10-16 12:40:00,53.75,53.76,53.73,53.74,6600.0,43.3877,43.3958,43.3716,43.3796,6600.0
2006-10-16 12:50:00,53.75,53.75,53.7,53.7,5100.0,43.3877,43.3877,43.3474,43.3474,5100.0
2006-10-16 13:00:00,53.74,53.75,53.7,53.74,4900.0,43.3796,43.3877,43.3474,43.3796,4900.0
2006-10-16 13:10:00,53.75,53.79,53.74,53.78,10700.0,43.3877,43.42,43.3796,43.4119,10700.0
2006-10-16 13:20:00,53.75,53.77,53.74,53.76,5000.0,43.3877,43.4039,43.3796,43.3958,5000.0
2006-10-16 13:30:00,53.76,53.82,53.76,53.77,18800.0,43.3958,43.4442,43.3958,43.4039,18800.0
2006-10-16 13:40:00,53.8,53.82,53.78,53.78,11000.0,43.4281,43.4442,43.4119,43.4119,11000.0
2006-10-16 13:50:00,53.81,53.82,53.78,53.81,11200.0,43.4362,43.4442,43.4119,43.4362,11200.0
2006-10-16 14:00:00,53.79,53.81,53.73,53.73,11700.0,43.42,43.4362,43.3716,43.3716,11700.0
2006-10-16 14:10:00,53.76,53.79,53.72,53.75,49400.0,43.3958,43.42,43.3635,43.3877,49400.0
2006-10-16 14:20:00,53.79,53.79,53.74,53.77,11300.0,43.42,43.42,43.3796,43.4039,11300.0
2006-10-16 14:30:00,53.74,53.81,53.73,53.73,19600.0,43.3796,43.4362,43.3716,43.3716,19600.0
2006-10-16 14:40:00,53.73,53.82,53.73,53.77,30600.0,43.3716,43.4442,43.3716,43.4039,30600.0
2006-10-16 14:50:00,53.76,53.78,53.73,53.74,17500.0,43.3958,43.4119,43.3716,43.3796,17500.0
2006-10-16 15:00:00,53.74,53.77,53.71,53.77,16300.0,43.3796,43.4039,43.3554,43.4039,16300.0
2006-10-16 15:10:00,53.77,53.79,53.75,53.76,15800.0,43.4039,43.42,43.3877,43.3958,15800.0
2006-10-16 15:20:00,53.76,53.8,53.73,53.8,57000.0,43.3958,43.4281,43.3716,43.4281,57000.0
2006-10-16 15:30:00,53.76,53.85,53.76,53.81,68600.0,43.3958,43.4684,43.3958,43.4362,68600.0
2006-10-16 15:40:00,53.82,53.83,53.76,53.8,50300.0,43.4442,43.4523,43.3958,43.4281,50300.0
2006-10-16 15:50:00,53.84,53.84,53.73,53.8,76300.0,43.4604,43.4604,43.3716,43.4281,76300.0
2006-10-16 16:00:00,53.75,53.8,53.75,53.79,2700.0,43.3877,43.4281,43.3877,43.42,2700.0
2006-10-16 16:10:00,53.79,53.79,53.79,53.79,0.0,43.42,43.42,43.42,43.42,0.0
2006-10-17 09:30:00,53.55,53.66,53.5,53.5,42700.0,43.2263,43.3151,43.1859,43.1859,42700.0
2006-10-17 09:40:00,53.44,53.47,53.38,53.4,9200.0,43.1375,43.1617,43.089,43.1052,9200.0
2006-10-17 09:50:00,53.39,53.42,53.33,53.42,11800.0,43.0971,43.1213,43.0487,43.1213,11800.0
2006-10-17 10:00:00,53.41,53.41,53.36,53.38,2600.0,43.1133,43.1133,43.0729,43.089,2600.0
2006-10-17 10:10:00,53.4,53.4,53.34,53.37,21300.0,43.1052,43.1052,43.0568,43.081,21300.0
2006-10-17 10:20:00,53.36,53.4,53.34,53.37,20300.0,43.0729,43.1052,43.0568,43.081,20300.0
2006-10-17 10:30:00,53.36,53.36,53.28,53.3,12700.0,43.0729,43.0729,43.0083,43.0245,12700.0
2006-10-17 10:40:00,53.29,53.34,53.28,53.32,13000.0,43.0164,43.0568,43.0083,43.0406,13000.0
2006-10-17 10:50:00,53.34,53.34,53.29,53.34,9600.0,43.0568,43.0568,43.0164,43.0568,9600.0
2006-10-17 11:00:00,53.32,53.34,53.26,53.3,28200.0,43.0406,43.0568,42.9922,43.0245,28200.0
2006-10-17 11:10:00,53.28,53.3,53.25,53.25,19900.0,43.0083,43.0245,42.9841,42.9841,19900.0
2006-10-17 11:20:00,53.25,53.25,53.18,53.22,57200.0,42.9841,42.9841,42.9276,42.9599,57200.0
2006-10-17 11:30:00,53.18,53.25,53.17,53.18,29500.0,42.9276,42.9841,42.9195,42.9276,29500.0
2006-10-17 11:40:00,53.17,53.24,53.17,53.23,23600.0,42.9195,42.976,42.9195,42.968,23600.0
2006-10-17 11:50:00,53.24,53.24,53.17,53.17,42300.0,42.976,42.976,42.9195,42.9195,42300.0
2006-10-17 12:00:00,53.18,53.24,53.16,53.24,27100.0,42.9276,42.976,42.9115,42.976,27100.0
2006-10-17 12:10:00,53.24,53.3,53.21,53.27,10000.0,42.976,43.0245,42.9518,43.0003,10000.0
2006-10-17 12:20:00,53.3,53.35,53.3,53.35,8800.0,43.0245,43.0648,43.0245,43.0648,8800.0
2006-10-17 12:30:00,53.34,53.35,53.3,53.34,11000.0,43.0568,43.0648,43.0245,43.0568,11000.0
2006-10-17 12:40:00,53.35,53.35,53.3,53.34,8500.0,43.0648,43.0648,43.0245,43.0568,8500.0
2006-10-17 12:50:00,53.36,53.37,53.32,53.36,7700.0,43.0729,43.081,43.0406,43.0729,7700.0
2006-10-17 13:00:00,53.36,53.42,53.36,53.38,56000.0,43.0729,43.1213,43.0729,43.089,56000.0
2006-10-17 13:10:00,53.39,53.41,53.38,53.39,8300.0,43.0971,43.1133,43.089,43.0971,8300.0
2006-10-17 13:20:00,53.38,53.4,53.33,53.36,13900.0,43.089,43.1052,43.0487,43.0729,13900.0
2006-10-17 13:30:00,53.36,53.39,53.33,53.36,31500.0,43.0729,43.0971,43.0487,43.0729,31500.0
2006-10-17 13:40:00,53.36,53.41,53.33,53.36,17400.0,43.0729,43.1133,43.0487,43.0729,17400.0
2006-10-17 13:50:00,53.38,53.47,53.38,53.47,6400.0,43.089,43.1617,43.089,43.1617,6400.0
2006-10-17 14:00:00,53.43,53.46,53.4,53.41,8700.0,43.1294,43.1536,43.1052,43.1133,8700.0
2006-10-17 14:10:00,53.42,53.44,53.4,53.43,19400.0,43.1213,43.1375,43.1052,43.1294,19400.0
2006-10-17 14:20:00,53.43,53.43,53.37,53.38,61300.0,43.1294,43.1294,43.081,43.089,61300.0
2006-10-17 14:30:00,53.39,53.42,53.38,53.42,12900.0,43.0971,43.1213,43.089,43.1213,12900.0
2006-10-17 14:40:00,53.39,53.45,53.39,53.43,27300.0,43.0971,43.1456,43.0971,43.1294,27300.0
2006-10-17 14:50:00,53.43,53.49,53.43,53.48,28900.0,43.1294,43.1778,43.1294,43.1698,28900.0
2006-10-17 15:00:00,53.47,53.55,53.47,53.51,41800.0,43.1617,43.2263,43.1617,43.194,41800.0
2006-10-17 15:10:00,53.52,53.52,53.48,53.51,35900.0,43.2021,43.2021,43.1698,43.194,35900.0
2006-10-17 15:20:00,53.5,53.55,53.5,53.55,34800.0,43.1859,43.2263,43.1859,43.2263,34800.0
2006-10-17 15:30:00,53.55,53.58,53.49,53.49,27100.0,43.2263,43.2505,43.1778,43.1778,27100.0
2006-10-17 15:40:00,53.49,53.52,53.46,53.46,50700.0,43.1778,43.2021,43.1536,43.1536,50700.0
2006-10-17 15:50:00,53.47,53.47,53.44,53.47,49300.0,43.1617,43.1617,43.1375,43.1617,49300.0
2006-10-17 16:00:00,53.47,53.47,53.47,53.47,5600.0,43.1617,43.1617,43.1617,43.1617,5600.0
2006-10-17 16:10:00,53.47,53.48,53.47,53.48,17100.0,43.1617,43.1698,43.1617,43.1698,17100.0
2006-10-18 09:30:00,53.78,53.9,53.07,53.88,5700.0,43.4119,43.5088,42.8388,43.4927,5700.0
2006-10-18 09:40:00,53.88,53.88,53.85,53.85,35200.0,43.4927,43.4927,43.4684,43.4684,35200.0
2006-10-18 09:50:00,53.83,53.88,53.73,53.74,55300.0,43.4523,43.4927,43.3716,43.3796,55300.0
2006-10-18 10:00:00,53.7,53.71,53.64,53.69,10300.0,43.3474,43.3554,43.2989,43.3393,10300.0
2006-10-18 10:10:00,53.68,53.73,53.63,53.65,80900.0,43.3312,43.3716,43.2909,43.307,80900.0
2006-10-18 10:20:00,53.57,53.59,53.5,53.58,91700.0,43.2424,43.2586,43.1859,43.2505,91700.0
2006-10-18 10:30:00,53.61,53.61,53.47,53.53,17200.0,43.2747,43.2747,43.1617,43.2101,17200.0
2006-10-18 10:40:00,53.49,53.49,53.39,53.47,14700.0,43.1778,43.1778,43.0971,43.1617,14700.0
2006-10-18 10:50:00,53.46,53.52,53.46,53.52,10900.0,43.1536,43.2021,43.1536,43.2021,10900.0
2006-10-18 11:00:00,53.52,53.52,53.41,53.43,8700.0,43.2021,43.2021,43.1133,43.1294,8700.0
2006-10-18 11:10:00,53.47,53.53,53.46,53.53,3400.0,43.1617,43.2101,43.1536,43.2101,3400.0
2006-10-18 11:20:00,53.53,53.59,53.53,53.55,9100.0,43.2101,43.2586,43.2101,43.2263,9100.0
2006-10-18 11:30:00,53.58,53.58,53.52,53.57,8900.0,43.2505,43.2505,43.2021,43.2424,8900.0
2006-10-18 11:40:00,53.55,53.63,53.55,53.63,10000.0,43.2263,43.2909,43.2263,43.2909,10000.0
2006-10-18 11:50:00,53.65,53.65,53.56,53.59,12500.0,43.307,43.307,43.2343,43.2586,12500.0
2006-10-18 12:00:00,53.59,53.6,53.56,53.59,3600.0,43.2586,43.2666,43.2343,43.2586,3600.0
2006-10-18 12:10:00,53.58,53.6,53.54,53.58,6500.0,43.2505,43.2666,43.2182,43.2505,6500.0
2006-10-18 12:20:00,53.61,53.61,53.56,53.56,1000.0,43.2747,43.2747,43.2343,43.2343,1000.0
2006-10-18 12:30:00,53.6,53.6,53.58,53.58,3300.0,43.2666,43.2666,43.2505,43.2505,3300.0
2006-10-18 12:40:00,53.6,53.6,53.54,53.55,12200.0,43.2666,43.2666,43.2182,43.2263,12200.0
2006-10-18 12:50:00,53.55,53.55,53.49,53.54,26900.0,43.2263,43.2263,43.1778,43.2182,26900.0
2006-10-18 13:00:00,53.53,53.53,53.49,53.49,12500.0,43.2101,43.2101,43.1778,43.1778,12500.0
2006-10-18 13:10:00,53.48,53.55,53.47,53.47,12300.0,43.1698,43.2263,43.1617,43.1617,12300.0
2006-10-18 13:20:00,53.45,53.46,53.36,53.41,13600.0,43.1456,43.1536,43.0729,43.1133,13600.0
2006-10-18 13:30:00,53.34,53.41,53.32,53.39,6100.0,43.0568,43.1133,43.0406,43.0971,6100.0
2006-10-18 13:40:00,53.39,53.39,53.34,53.38,3800.0,43.0971,43.0971,43.0568,43.089,3800.0
2006-10-18 13:50:00,53.37,53.45,53.37,53.45,3900.0,43.081,43.1456,43.081,43.1456,3900.0
2006-10-18 14:00:00,53.43,53.46,53.4,53.4,16300.0,43.1294,43.1536,43.1052,43.1052,16300.0
2006-10-18 14:10:00,53.39,53.45,53.39,53.42,7500.0,43.0971,43.1456,43.0971,43.1213,7500.0
2006-10-18 14:20:00,53.44,53.58,53.4,53.55,15600.0,43.1375,43.2505,43.1052,43.2263,15600.0
2006-10-18 14:30:00,53.5,53.55,53.5,53.55,17700.0,43.1859,43.2263,43.1859,43.2263,17700.0
2006-10-18 14:40:00,53.55,53.57,53.5,53.57,5000.0,43.2263,43.2424,43.1859,43.2424,5000.0
2006-10-18 14:50:00,53.52,53.55,53.48,53.55,1400.0,43.2021,43.2263,43.1698,43.2263,1400.0
2006-10-18 15:00:00,53.5,53.52,53.43,53.45,1900.0,43.1859,43.2021,43.1294,43.1456,1900.0
2006-10-18 15:10:00,53.47,53.53,53.46,53.47,5500.0,43.1617,43.2101,43.1536,43.1617,5500.0
2006-10-18 15:20:00,53.49,53.49,53.45,53.46,9200.0,43.1778,43.1778,43.1456,43.1536,9200.0
2006-10-18 15:30:00,53.46,53.53,53.46,53.49,2700.0,43.1536,43.2101,43.1536,43.1778,2700.0
2006-10-18 15:40:00,53.51,53.51,53.51,53.51,3100.0,43.194,43.194,43.194,43.194,3100.0
2006-10-18 15:50:00,53.5,53.51,53.46,53.51,8300.0,43.1859,43.194,43.1536,43.194,8300.0
2006-10-18 16:00:00,53.52,53.52,53.52,53.52,600.0,43.2021,43.2021,43.2021,43.2021,600.0
2006-10-18 16:10:00,53.52,53.52,53.52,53.52,0.0,43.2021,43.2021,43.2021,43.2021,0.0
2006-10-19 09:30:00,53.45,53.45,53.4,53.4,26000.0,43.1456,43.1456,43.1052,43.1052,26000.0
2006-10-19 09:40:00,53.41,53.42,53.36,53.42,4000.0,43.1133,43.1213,43.0729,43.1213,4000.0
2006-10-19 09:50:00,53.4,53.53,53.4,53.5,1700.0,43.1052,43.2101,43.1052,43.1859,1700.0
2006-10-19 10:00:00,53.5,53.64,53.48,53.61,12100.0,43.1859,43.2989,43.1698,43.2747,12100.0
2006-10-19 10:10:00,53.63,53.67,53.56,53.65,5300.0,43.2909,43.3231,43.2343,43.307,5300.0
2006-10-19 10:20:00,53.67,53.69,53.62,53.62,6800.0,43.3231,43.3393,43.2828,43.2828,6800.0
2006-10-19 10:30:00,53.63,53.64,53.59,53.6,15700.0,43.2909,43.2989,43.2586,43.2666,15700.0
2006-10-19 10:40:00,53.62,53.62,53.54,53.6,9300.0,43.2828,43.2828,43.2182,43.2666,9300.0
2006-10-19 10:50:00,53.61,53.61,53.54,53.59,13100.0,43.2747,43.2747,43.2182,43.2586,13100.0
2006-10-19 11:00:00,53.59,53.59,53.48,53.5,10700.0,43.2586,43.2586,43.1698,43.1859,10700.0
2006-10-19 11:10:00,53.52,53.52,53.48,53.48,1600.0,43.2021,43.2021,43.1698,43.1698,1600.0
2006-10-19 11:20:00,53.52,53.52,53.49,53.49,5700.0,43.2021,43.2021,43.1778,43.1778,5700.0
2006-10-19 11:30:00,53.48,53.5,53.45,53.5,107800.0,43.1698,43.1859,43.1456,43.1859,107800.0
2006-10-19 11:40:00,53.48,53.52,53.48,53.5,4800.0,43.1698,43.2021,43.1698,43.1859,4800.0
2006-10-19 11:50:00,53.5,53.52,53.46,53.49,20900.0,43.1859,43.2021,43.1536,43.1778,20900.0
2006-10-19 12:00:00,53.46,53.55,53.45,53.52,41700.0,43.1536,43.2263,43.1456,43.2021,41700.0
2006-10-19 12:10:00,53.51,53.57,53.48,53.52,12100.0,43.194,43.2424,43.1698,43.2021,12100.0
2006-10-19 12:20:00,53.52,53.52,53.45,53.48,4800.0,43.2021,43.2021,43.1456,43.1698,4800.0
2006-10-19 12:30:00,53.44,53.49,53.44,53.45,1900.0,43.1375,43.1778,43.1375,43.1456,1900.0
2006-10-19 12:40:00,53.48,53.48,53.4,53.4,2100.0,43.1698,43.1698,43.1052,43.1052,2100.0
2006-10-19 12:50:00,53.4,53.41,53.37,53.41,3100.0,43.1052,43.1133,43.081,43.1133,3100.0
2006-10-19 13:00:00,53.37,53.41,53.36,53.41,700.0,43.081,43.1133,43.0729,43.1133,700.0
2006-10-19 13:10:00,53.42,53.5,53.41,53.49,7600.0,43.1213,43.1859,43.1133,43.1778,7600.0
2006-10-19 13:20:00,53.49,53.51,53.48,53.51,5400.0,43.1778,43.194,43.1698,43.194,5400.0
2006-10-19 13:30:00,53.48,53.5,53.48,53.5,2600.0,43.1698,43.1859,43.1698,43.1859,2600.0
2006-10-19 13:40:00,53.5,53.53,53.47,53.51,122600.0,43.1859,43.2101,43.1617,43.194,122600.0
2006-10-19 13:50:00,53.52,53.52,53.46,53.46,37500.0,43.2021,43.2021,43.1536,43.1536,37500.0
2006-10-19 14:00:00,53.47,53.5,53.43,53.46,17300.0,43.1617,43.1859,43.1294,43.1536,17300.0
2006-10-19 14:10:00,53.47,53.5,53.46,53.5,28100.0,43.1617,43.1859,43.1536,43.1859,28100.0
2006-10-19 14:20:00,53.48,53.53,53.46,53.53,29100.0,43.1698,43.2101,43.1536,43.2101,29100.0
2006-10-19 14:30:00,53.52,53.55,53.51,53.52,17700.0,43.2021,43.2263,43.194,43.2021,17700.0
2006-10-19 14:40:00,53.53,53.54,53.48,53.5,10000.0,43.2101,43.2182,43.1698,43.1859,10000.0
2006-10-19 14:50:00,53.53,53.56,53.5,53.56,16700.0,43.2101,43.2343,43.1859,43.2343,16700.0
2006-10-19 15:00:00,53.53,53.55,53.48,53.51,12100.0,43.2101,43.2263,43.1698,43.194,12100.0
2006-10-19 15:10:00,53.51,53.51,53.48,53.5,10400.0,43.194,43.194,43.1698,43.1859,10400.0
2006-10-19 15:20:00,53.5,53.54,53.49,53.49,36500.0,43.1859,43.2182,43.1778,43.1778,36500.0
2006-10-19 15:30:00,53.51,53.55,53.49,53.55,27100.0,43.194,43.2263,43.1778,43.2263,27100.0
2006-10-19 15:40:00,53.53,53.57,53.52,53.56,27400.0,43.2101,43.2424,43.2021,43.2343,27400.0
2006-10-19 15:50:00,53.55,53.59,53.54,53.59,10800.0,43.2263,43.2586,43.2182,43.2586,10800.0
2006-10-19 16:00:00,53.59,53.59,53.5,53.5,700.0,43.2586,43.2586,43.1859,43.1859,700.0
2006-10-19 16:10:00,53.5,53.5,53.5,53.5,0.0,43.1859,43.1859,43.1859,43.1859,0.0
2006-10-20 09:30:00,53.66,53.75,53.53,53.59,83400.0,43.3151,43.3877,43.2101,43.2586,83400.0
2006-10-20 09:40:00,53.54,53.61,53.51,53.58,18400.0,43.2182,43.2747,43.194,43.2505,18400.0
2006-10-20 09:50:00,53.52,53.55,53.42,53.44,1500.0,43.2021,43.2263,43.1213,43.1375,1500.0
2006-10-20 10:00:00,53.48,53.5,53.41,53.43,30100.0,43.1698,43.1859,43.1133,43.1294,30100.0
2006-10-20 10:10:00,53.39,53.43,53.39,53.41,11100.0,43.0971,43.1294,43.0971,43.1133,11100.0
2006-10-20 10:20:00,53.42,53.47,53.4,53.45,22300.0,43.1213,43.1617,43.1052,43.1456,22300.0
2006-10-20 10:30:00,53.44,53.48,53.42,53.48,11400.0,43.1375,43.1698,43.1213,43.1698,11400.0
2006-10-20 10:40:00,53.48,53.48,53.45,53.48,7600.0,43.1698,43.1698,43.1456,43.1698,7600.0
2006-10-20 10:50:00,53.47,53.5,53.47,53.47,5200.0,43.1617,43.1859,43.1617,43.1617,5200.0
2006-10-20 11:00:00,53.47,53.52,53.47,53.5,17000.0,43.1617,43.2021,43.1617,43.1859,17000.0
2006-10-20 11:10:00,53.47,53.51,53.46,53.5,5300.0,43.1617,43.194,43.1536,43.1859,5300.0
2006-10-20 11:20:00,53.49,53.51,53.48,53.5,13500.0,43.1778,43.194,43.1698,43.1859,13500.0
2006-10-20 11:30:00,53.5,53.56,53.5,53.52,49900.0,43.1859,43.2343,43.1859,43.2021,49900.0
2006-10-20 11:40:00,53.52,53.53,53.5,53.51,10800.0,43.2021,43.2101,43.1859,43.194,10800.0
2006-10-20 11:50:00,53.5,53.52,53.5,53.5,14200.0,43.1859,43.2021,43.1859,43.1859,14200.0
2006-10-20 12:00:00,53.5,53.51,53.46,53.51,7800.0,43.1859,43.194,43.1536,43.194,7800.0
2006-10-20 12:10:00,53.51,53.52,53.47,53.52,24400.0,43.194,43.2021,43.1617,43.2021,24400.0
2006-10-20 12:20:00,53.52,53.56,53.5,53.56,20500.0,43.2021,43.2343,43.1859,43.2343,20500.0
2006-10-20 12:30:00,53.56,53.56,53.52,53.52,85400.0,43.2343,43.2343,43.2021,43.2021,85400.0
2006-10-20 12:40:00,53.53,53.57,53.53,53.56,11800.0,43.2101,43.2424,43.2101,43.2343,11800.0
2006-10-20 12:50:00,53.58,53.59,53.53,53.53,9300.0,43.2505,43.2586,43.2101,43.2101,9300.0
2006-10-20 13:00:00,53.53,53.56,53.53,53.54,1500.0,43.2101,43.2343,43.2101,43.2182,1500.0
2006-10-20 13:10:00,53.55,53.57,53.55,53.56,3500.0,43.2263,43.2424,43.2263,43.2343,3500.0
2006-10-20 13:20:00,53.57,53.57,53.55,53.57,2900.0,43.2424,43.2424,43.2263,43.2424,2900.0
2006-10-20 13:30:00,53.55,53.59,53.55,53.59,5100.0,43.2263,43.2586,43.2263,43.2586,5100.0
2006-10-20 13:40:00,53.55,53.55,53.51,53.51,8600.0,43.2263,43.2263,43.194,43.194,8600.0
2006-10-20 13:50:00,53.53,53.55,53.5,53.52,6600.0,43.2101,43.2263,43.1859,43.2021,6600.0
2006-10-20 14:00:00,53.52,53.53,53.49,53.5,15500.0,43.2021,43.2101,43.1778,43.1859,15500.0
2006-10-20 14:10:00,53.49,53.5,53.48,53.5,5600.0,43.1778,43.1859,43.1698,43.1859,5600.0
2006-10-20 14:20:00,53.48,53.51,53.48,53.5,10400.0,43.1698,43.194,43.1698,43.1859,10400.0
2006-10-20 14:30:00,53.5,53.52,53.49,53.52,9600.0,43.1859,43.2021,43.1778,43.2021,9600.0
2006-10-20 14:40:00,53.52,53.54,53.5,53.53,6800.0,43.2021,43.2182,43.1859,43.2101,6800.0
2006-10-20 14:50:00,53.52,53.55,53.52,53.54,10600.0,43.2021,43.2263,43.2021,43.2182,10600.0
2006-10-20 15:00:00,53.52,53.53,53.52,53.52,3900.0,43.2021,43.2101,43.2021,43.2021,3900.0
2006-10-20 15:10:00,53.53,53.58,53.53,53.58,9000.0,43.2101,43.2505,43.2101,43.2505,9000.0
2006-10-20 15:20:00,53.58,53.59,53.57,53.59,12800.0,43.2505,43.2586,43.2424,43.2586,12800.0
2006-10-20 15:30:00,53.59,53.61,53.57,53.58,10700.0,43.2586,43.2747,43.2424,43.2505,10700.0
2006-10-20 15:40:00,53.58,53.6,53.55,53.55,6000.0,43.2505,43.2666,43.2263,43.2263,6000.0
2006-10-20 15:50:00,53.54,53.58,53.54,53.56,8000.0,43.2182,43.2505,43.2182,43.2343,8000.0
2006-10-20 16:00:00,53.56,53.56,53.56,53.56,1000.0,43.2343,43.2343,43.2343,43.2343,1000.0
2006-10-20 16:10:00,53.56,53.56,53.56,53.56,0.0,43.2343,43.2343,43.2343,43.2343,0.0
2006-10-23 09:30:00,53.44,53.51,52.52,53.39,28700.0,43.1375,43.194,42.3948,43.0971,28700.0
2006-10-23 09:40:00,52.52,53.59,52.52,53.59,11300.0,42.3948,43.2586,42.3948,43.2586,11300.0
2006-10-23 09:50:00,53.59,53.63,53.59,53.62,5300.0,43.2586,43.2909,43.2586,43.2828,5300.0
2006-10-23 10:00:00,53.64,53.79,53.64,53.79,33100.0,43.2989,43.42,43.2989,43.42,33100.0
2006-10-23 10:10:00,53.82,53.89,53.82,53.87,9900.0,43.4442,43.5007,43.4442,43.4846,9900.0
2006-10-23 10:20:00,53.87,53.98,53.87,53.98,10900.0,43.4846,43.5734,43.4846,43.5734,10900.0
2006-10-23 10:30:00,54.0,54.02,53.96,53.96,8700.0,43.5895,43.6057,43.5572,43.5572,8700.0
2006-10-23 10:40:00,53.98,53.98,53.93,53.95,2500.0,43.5734,43.5734,43.533,43.5492,2500.0
2006-10-23 10:50:00,53.96,53.96,53.89,53.92,2200.0,43.5572,43.5572,43.5007,43.5249,2200.0
2006-10-23 11:00:00,53.93,54.01,53.93,54.01,11100.0,43.533,43.5976,43.533,43.5976,11100.0
2006-10-23 11:10:00,54.03,54.06,54.03,54.03,124900.0,43.6137,43.638,43.6137,43.6137,124900.0
2006-10-23 11:20:00,54.03,54.03,53.98,53.98,28500.0,43.6137,43.6137,43.5734,43.5734,28500.0
2006-10-23 11:30:00,53.99,54.0,53.95,53.98,53400.0,43.5814,43.5895,43.5492,43.5734,53400.0
2006-10-23 11:40:00,53.97,54.0,53.95,53.97,28600.0,43.5653,43.5895,43.5492,43.5653,28600.0
2006-10-23 11:50:00,53.95,53.99,53.94,53.97,42400.0,43.5492,43.5814,43.5411,43.5653,42400.0
2006-10-23 12:00:00,53.99,54.06,53.97,54.06,36500.0,43.5814,43.638,43.5653,43.638,36500.0
2006-10-23 12:10:00,54.06,54.06,53.99,53.99,70600.0,43.638,43.638,43.5814,43.5814,70600.0
2006-10-23 12:20:00,54.01,54.03,54.0,54.03,23500.0,43.5976,43.6137,43.5895,43.6137,23500.0
2006-10-23 12:30:00,54.03,54.04,54.0,54.01,5100.0,43.6137,43.6218,43.5895,43.5976,5100.0
2006-10-23 12:40:00,54.0,54.04,53.98,53.98,68200.0,43.5895,43.6218,43.5734,43.5734,68200.0
2006-10-23 12:50:00,53.98,53.99,53.97,53.99,5500.0,43.5734,43.5814,43.5653,43.5814,5500.0
2006-10-23 13:00:00,53.95,53.99,53.95,53.96,5800.0,43.5492,43.5814,43.5492,43.5572,5800.0
2006-10-23 13:10:00,53.98,53.98,53.94,53.98,9500.0,43.5734,43.5734,43.5411,43.5734,9500.0
2006-10-23 13:20:00,53.99,53.99,53.97,53.99,11000.0,43.5814,43.5814,43.5653,43.5814,11000.0
2006-10-23 13:30:00,53.99,53.99,53.95,53.96,17700.0,43.5814,43.5814,43.5492,43.5572,17700.0
2006-10-23 13:40:00,53.94,53.96,53.9,53.9,41300.0,43.5411,43.5572,43.5088,43.5088,41300.0
2006-10-23 13:50:00,53.89,53.93,53.86,53.93,81500.0,43.5007,43.533,43.4765,43.533,81500.0
2006-10-23 14:00:00,53.92,53.93,53.84,53.85,10200.0,43.5249,43.533,43.4604,43.4684,10200.0
2006-10-23 14:10:00,53.87,53.89,53.83,53.84,10500.0,43.4846,43.5007,43.4523,43.4604,10500.0
2006-10-23 14:20:00,53.8,53.82,53.79,53.82,16100.0,43.4281,43.4442,43.42,43.4442,16100.0
2006-10-23 14:30:00,53.8,53.86,53.8,53.84,7700.0,43.4281,43.4765,43.4281,43.4604,7700.0
2006-10-23 14:40:00,53.86,53.9,53.84,53.89,16200.0,43.4765,43.5088,43.4604,43.5007,16200.0
2006-10-23 14:50:00,53.93,53.93,53.89,53.89,60300.0,43.533,43.533,43.5007,43.5007,60300.0
2006-10-23 15:00:00,53.91,53.97,53.89,53.97,21800.0,43.5169,43.5653,43.5007,43.5653,21800.0
2006-10-23 15:10:00,53.97,53.97,53.92,53.94,35500.0,43.5653,43.5653,43.5249,43.5411,35500.0
2006-10-23 15:20:00,53.94,53.95,53.91,53.93,32900.0,43.5411,43.5492,43.5169,43.533,32900.0
2006-10-23 15:30:00,53.93,53.94,53.92,53.92,16500.0,43.533,43.5411,43.5249,43.5249,16500.0
2006-10-23 15:40:00,53.95,54.0,53.92,53.99,21600.0,43.5492,43.5895,43.5249,43.5814,21600.0
2006-10-23 15:50:00,53.99,54.0,53.95,53.97,24200.0,43.5814,43.5895,43.5492,43.5653,24200.0
2006-10-23 16:00:00,53.98,53.98,53.88,53.92,2100.0,43.5734,43.5734,43.4927,43.5249,2100.0
2006-10-23 16:10:00,53.92,53.92,53.92,53.92,0.0,43.5249,43.5249,43.5249,43.5249,0.0
2006-10-24 09:30:00,53.85,53.96,53.81,53.96,69500.0,43.4684,43.5572,43.4362,43.5572,69500.0
2006-10-24 09:40:00,53.97,54.0,53.92,54.0,60900.0,43.5653,43.5895,43.5249,43.5895,60900.0
2006-10-24 09:50:00,54.02,54.04,53.96,53.96,17400.0,43.6057,43.6218,43.5572,43.5572,17400.0
2006-10-24 10:00:00,53.94,53.98,53.94,53.97,52800.0,43.5411,43.5734,43.5411,43.5653,52800.0
2006-10-24 10:10:00,53.95,53.95,53.86,53.88,28700.0,43.5492,43.5492,43.4765,43.4927,28700.0
2006-10-24 10:20:00,53.87,53.92,53.87,53.92,65000.0,43.4846,43.5249,43.4846,43.5249,65000.0
2006-10-24 10:30:00,53.92,53.92,53.82,53.84,51100.0,43.5249,43.5249,43.4442,43.4604,51100.0
2006-10-24 10:40:00,53.87,53.87,53.8,53.83,36200.0,43.4846,43.4846,43.4281,43.4523,36200.0
2006-10-24 10:50:00,53.85,53.88,53.83,53.88,33500.0,43.4684,43.4927,43.4523,43.4927,33500.0
2006-10-24 11:00:00,53.87,53.9,53.84,53.89,29800.0,43.4846,43.5088,43.4604,43.5007,29800.0
2006-10-24 11:10:00,53.9,53.9,53.86,53.89,56100.0,43.5088,43.5088,43.4765,43.5007,56100.0
2006-10-24 11:20:00,53.9,53.95,53.87,53.91,43700.0,43.5088,43.5492,43.4846,43.5169,43700.0
2006-10-24 11:30:00,53.91,53.93,53.87,53.9,22000.0,43.5169,43.533,43.4846,43.5088,22000.0
2006-10-24 11:40:00,53.9,53.91,53.87,53.89,13400.0,43.5088,43.5169,43.4846,43.5007,13400.0
2006-10-24 11:50:00,53.88,53.9,53.88,53.88,17000.0,43.4927,43.5088,43.4927,43.4927,17000.0
2006-10-24 12:00:00,53.89,53.9,53.88,53.9,20400.0,43.5007,43.5088,43.4927,43.5088,20400.0
2006-10-24 12:10:00,53.89,53.9,53.87,53.89,23300.0,43.5007,43.5088,43.4846,43.5007,23300.0
2006-10-24 12:20:00,53.87,53.89,53.87,53.88,10500.0,43.4846,43.5007,43.4846,43.4927,10500.0
2006-10-24 12:30:00,53.88,53.88,53.82,53.84,15000.0,43.4927,43.4927,43.4442,43.4604,15000.0
2006-10-24 12:40:00,53.84,53.84,53.81,53.82,37100.0,43.4604,43.4604,43.4362,43.4442,37100.0
2006-10-24 12:50:00,53.82,53.83,53.72,53.72,11300.0,43.4442,43.4523,43.3635,43.3635,11300.0
2006-10-24 13:00:00,53.74,53.77,53.73,53.74,29500.0,43.3796,43.4039,43.3716,43.3796,29500.0
2006-10-24 13:10:00,53.77,53.79,53.76,53.76,3400.0,43.4039,43.42,43.3958,43.3958,3400.0
2006-10-24 13:20:00,53.76,53.81,53.76,53.78,53200.0,43.3958,43.4362,43.3958,43.4119,53200.0
2006-10-24 13:30:00,53.81,53.84,53.79,53.84,27100.0,43.4362,43.4604,43.42,43.4604,27100.0
2006-10-24 13:40:00,53.84,53.84,53.79,53.81,30300.0,43.4604,43.4604,43.42,43.4362,30300.0
2006-10-24 13:50:00,53.79,53.81,53.78,53.79,48900.0,43.42,43.4362,43.4119,43.42,48900.0
2006-10-24 14:00:00,53.8,53.87,53.79,53.85,25500.0,43.4281,43.4846,43.42,43.4684,25500.0
2006-10-24 14:10:00,53.86,53.86,53.81,53.81,20600.0,43.4765,43.4765,43.4362,43.4362,20600.0
2006-10-24 14:20:00,53.84,53.9,53.8,53.89,28700.0,43.4604,43.5088,43.4281,43.5007,28700.0
2006-10-24 14:30:00,53.89,53.89,53.84,53.87,38200.0,43.5007,43.5007,43.4604,43.4846,38200.0
2006-10-24 14:40:00,53.89,53.9,53.84,53.85,36200.0,43.5007,43.5088,43.4604,43.4684,36200.0
2006-10-24 14:50:00,53.86,53.87,53.84,53.84,24700.0,43.4765,43.4846,43.4604,43.4604,24700.0
2006-10-24 15:00:00,53.85,53.89,53.85,53.88,58500.0,43.4684,43.5007,43.4684,43.4927,58500.0
2006-10-24 15:10:00,53.87,53.93,53.87,53.92,80900.0,43.4846,43.533,43.4846,43.5249,80900.0
2006-10-24 15:20:00,53.91,53.93,53.85,53.86,30300.0,43.5169,43.533,43.4684,43.4765,30300.0
2006-10-24 15:30:00,53.86,53.92,53.85,53.92,41500.0,43.4765,43.5249,43.4684,43.5249,41500.0
2006-10-24 15:40:00,53.92,53.98,53.9,53.98,38400.0,43.5249,43.5734,43.5088,43.5734,38400.0
2006-10-24 15:50:00,53.98,53.99,53.96,53.96,27400.0,43.5734,43.5814,43.5572,43.5572,27400.0
2006-10-24 16:00:00,53.97,53.99,53.93,53.96,5000.0,43.5653,43.5814,43.533,43.5572,5000.0
2006-10-24 16:10:00,53.96,53.96,53.96,53.96,0.0,43.5572,43.5572,43.5572,43.5572,0.0
2006-10-25 09:30:00,53.96,53.99,53.91,53.96,44200.0,43.5572,43.5814,43.5169,43.5572,44200.0
2006-10-25 09:40:00,53.9,53.98,53.9,53.96,59900.0,43.5088,43.5734,43.5088,43.5572,59900.0
2006-10-25 09:50:00,53.98,54.02,53.97,53.99,24600.0,43.5734,43.6057,43.5653,43.5814,24600.0
2006-10-25 10:00:00,54.0,54.04,53.97,54.04,12500.0,43.5895,43.6218,43.5653,43.6218,12500.0
2006-10-25 10:10:00,54.02,54.08,54.0,54.08,14900.0,43.6057,43.6541,43.5895,43.6541,14900.0
2006-10-25 10:20:00,54.08,54.1,54.05,54.09,25100.0,43.6541,43.6702,43.6299,43.6622,25100.0
2006-10-25 10:30:00,54.08,54.08,54.02,54.04,24300.0,43.6541,43.6541,43.6057,43.6218,24300.0
2006-10-25 10:40:00,54.0,54.02,53.98,53.99,30200.0,43.5895,43.6057,43.5734,43.5814,30200.0
2006-10-25 10:50:00,54.0,54.01,53.96,53.98,49000.0,43.5895,43.5976,43.5572,43.5734,49000.0
2006-10-25 11:00:00,53.97,54.0,53.95,53.99,23800.0,43.5653,43.5895,43.5492,43.5814,23800.0
2006-10-25 11:10:00,54.01,54.01,53.97,54.0,23100.0,43.5976,43.5976,43.5653,43.5895,23100.0
2006-10-25 11:20:00,53.99,54.0,53.96,53.98,19200.0,43.5814,43.5895,43.5572,43.5734,19200.0
2006-10-25 11:30:00,54.0,54.03,53.99,54.03,7900.0,43.5895,43.6137,43.5814,43.6137,7900.0
2006-10-25 11:40:00,54.01,54.03,53.97,53.97,6600.0,43.5976,43.6137,43.5653,43.5653,6600.0
2006-10-25 11:50:00,53.96,54.0,53.96,54.0,6500.0,43.5572,43.5895,43.5572,43.5895,6500.0
2006-10-25 12:00:00,53.98,54.0,53.98,54.0,11200.0,43.5734,43.5895,43.5734,43.5895,11200.0
2006-10-25 12:10:00,53.99,54.0,53.97,53.99,42800.0,43.5814,43.5895,43.5653,43.5814,42800.0
2006-10-25 12:20:00,53.99,53.99,53.89,53.9,34900.0,43.5814,43.5814,43.5007,43.5088,34900.0
2006-10-25 12:30:00,53.9,53.9,53.86,53.86,20300.0,43.5088,43.5088,43.4765,43.4765,20300.0
2006-10-25 12:40:00,53.88,53.88,53.84,53.86,6000.0,43.4927,43.4927,43.4604,43.4765,6000.0
2006-10-25 12:50:00,53.86,53.9,53.85,53.88,38500.0,43.4765,43.5088,43.4684,43.4927,38500.0
2006-10-25 13:00:00,53.86,53.91,53.86,53.91,10500.0,43.4765,43.5169,43.4765,43.5169,10500.0
2006-10-25 13:10:00,53.89,53.97,53.88,53.92,61300.0,43.5007,43.5653,43.4927,43.5249,61300.0
2006-10-25 13:20:00,53.92,53.92,53.9,53.91,7600.0,43.5249,43.5249,43.5088,43.5169,7600.0
2006-10-25 13:30:00,53.92,53.93,53.9,53.93,30600.0,43.5249,43.533,43.5088,43.533,30600.0
2006-10-25 13:40:00,53.94,53.95,53.86,53.92,38800.0,43.5411,43.5492,43.4765,43.5249,38800.0
2006-10-25 13:50:00,53.93,53.95,53.92,53.92,12000.0,43.533,43.5492,43.5249,43.5249,12000.0
2006-10-25 14:00:00,53.93,53.95,53.91,53.91,34000.0,43.533,43.5492,43.5169,43.5169,34000.0
2006-10-25 14:10:00,53.9,54.11,53.89,54.09,19800.0,43.5088,43.6783,43.5007,43.6622,19800.0
2006-10-25 14:20:00,54.07,54.09,53.87,53.91,30800.0,43.646,43.6622,43.4846,43.5169,30800.0
2006-10-25 14:30:00,53.87,53.91,53.78,53.82,41900.0,43.4846,43.5169,43.4119,43.4442,41900.0
2006-10-25 14:40:00,53.79,53.96,53.79,53.92,72000.0,43.42,43.5572,43.42,43.5249,72000.0
2006-10-25 14:50:00,53.93,53.94,53.87,53.94,25400.0,43.533,43.5411,43.4846,43.5411,25400.0
2006-10-25 15:00:00,53.98,54.01,53.94,53.99,65900.0,43.5734,43.5976,43.5411,43.5814,65900.0
2006-10-25 15:10:00,53.96,54.03,53.93,54.03,35000.0,43.5572,43.6137,43.533,43.6137,35000.0
2006-10-25 15:20:00,54.02,54.06,54.0,54.01,14200.0,43.6057,43.638,43.5895,43.5976,14200.0
2006-10-25 15:30:00,54.0,54.08,54.0,54.08,32100.0,43.5895,43.6541,43.5895,43.6541,32100.0
2006-10-25 15:40:00,54.08,54.11,54.06,54.08,31800.0,43.6541,43.6783,43.638,43.6541,31800.0
2006-10-25 15:50:00,54.07,54.07,54.02,54.03,46300.0,43.646,43.646,43.6057,43.6137,46300.0
2006-10-25 16:00:00,54.01,54.13,54.01,54.13,85100.0,43.5976,43.6945,43.5976,43.6945,85100.0
2006-10-25 16:10:00,54.13,54.16,54.13,54.16,23000.0,43.6945,43.7187,43.6945,43.7187,23000.0
2006-10-26 09:30:00,54.25,54.27,54.18,54.18,130200.0,43.7913,43.8075,43.7348,43.7348,130200.0
2006-10-26 09:40:00,54.14,54.16,54.1,54.11,14400.0,43.7025,43.7187,43.6702,43.6783,14400.0
2006-10-26 09:50:00,54.13,54.14,54.09,54.11,63100.0,43.6945,43.7025,43.6622,43.6783,63100.0
2006-10-26 10:00:00,54.11,54.14,54.01,54.09,41700.0,43.6783,43.7025,43.5976,43.6622,41700.0
2006-10-26 10:10:00,54.08,54.16,54.08,54.12,12600.0,43.6541,43.7187,43.6541,43.6864,12600.0
2006-10-26 10:20:00,54.09,54.1,53.94,53.95,102900.0,43.6622,43.6702,43.5411,43.5492,102900.0
2006-10-26 10:30:00,53.94,54.0,53.9,53.99,24300.0,43.5411,43.5895,43.5088,43.5814,24300.0
2006-10-26 10:40:00,53.95,53.98,53.89,53.91,9600.0,43.5492,43.5734,43.5007,43.5169,9600.0
2006-10-26 10:50:00,53.93,53.96,53.92,53.96,3700.0,43.533,43.5572,43.5249,43.5572,3700.0
2006-10-26 11:00:00,53.95,53.95,53.9,53.95,14500.0,43.5492,43.5492,43.5088,43.5492,14500.0
2006-10-26 11:10:00,53.95,54.0,53.95,53.96,13900.0,43.5492,43.5895,43.5492,43.5572,13900.0
2006-10-26 11:20:00,53.98,53.98,53.93,53.98,14600.0,43.5734,43.5734,43.533,43.5734,14600.0
2006-10-26 11:30:00,54.0,54.06,54.0,54.04,29500.0,43.5895,43.638,43.5895,43.6218,29500.0
2006-10-26 11:40:00,54.06,54.06,54.03,54.05,16300.0,43.638,43.638,43.6137,43.6299,16300.0
2006-10-26 11:50:00,54.04,54.06,54.01,54.05,16200.0,43.6218,43.638,43.5976,43.6299,16200.0
2006-10-26 12:00:00,54.04,54.15,54.02,54.07,24200.0,43.6218,43.7106,43.6057,43.646,24200.0
2006-10-26 12:10:00,54.08,54.13,54.07,54.11,47900.0,43.6541,43.6945,43.646,43.6783,47900.0
2006-10-26 12:20:00,54.13,54.15,54.11,54.13,24100.0,43.6945,43.7106,43.6783,43.6945,24100.0
2006-10-26 12:30:00,54.13,54.13,54.09,54.09,13200.0,43.6945,43.6945,43.6622,43.6622,13200.0
2006-10-26 12:40:00,54.1,54.14,54.09,54.14,14700.0,43.6702,43.7025,43.6622,43.7025,14700.0
2006-10-26 12:50:00,54.15,54.21,54.13,54.17,16700.0,43.7106,43.759,43.6945,43.7267,16700.0
2006-10-26 13:00:00,54.18,54.19,54.16,54.16,32000.0,43.7348,43.7429,43.7187,43.7187,32000.0
2006-10-26 13:10:00,54.17,54.17,54.12,54.14,27900.0,43.7267,43.7267,43.6864,43.7025,27900.0
2006-10-26 13:20:00,54.14,54.16,54.11,54.16,6600.0,43.7025,43.7187,43.6783,43.7187,6600.0
2006-10-26 13:30:00,54.16,54.25,54.15,54.24,22800.0,43.7187,43.7913,43.7106,43.7833,22800.0
2006-10-26 13:40:00,54.25,54.25,54.2,54.23,25800.0,43.7913,43.7913,43.751,43.7752,25800.0
2006-10-26 13:50:00,54.26,54.26,54.21,54.24,11700.0,43.7994,43.7994,43.759,43.7833,11700.0
2006-10-26 14:00:00,54.24,54.32,54.24,54.31,10200.0,43.7833,43.8478,43.7833,43.8398,10200.0
2006-10-26 14:10:00,54.3,54.3,54.26,54.28,22000.0,43.8317,43.8317,43.7994,43.8155,22000.0
2006-10-26 14:20:00,54.27,54.36,54.27,54.36,147900.0,43.8075,43.8801,43.8075,43.8801,147900.0
2006-10-26 14:30:00,54.36,54.37,54.29,54.32,39100.0,43.8801,43.8882,43.8236,43.8478,39100.0
2006-10-26 14:40:00,54.32,54.35,54.3,54.3,31100.0,43.8478,43.872,43.8317,43.8317,31100.0
2006-10-26 14:50:00,54.31,54.39,54.31,54.39,11200.0,43.8398,43.9043,43.8398,43.9043,11200.0
2006-10-26 15:00:00,54.39,54.39,54.31,54.34,31300.0,43.9043,43.9043,43.8398,43.864,31300.0
2006-10-26 15:10:00,54.31,54.35,54.3,54.31,18300.0,43.8398,43.872,43.8317,43.8398,18300.0
2006-10-26 15:20:00,54.31,54.36,54.31,54.36,189900.0,43.8398,43.8801,43.8398,43.8801,189900.0
2006-10-26 15:30:00,54.35,54.39,54.34,54.38,36300.0,43.872,43.9043,43.864,43.8963,36300.0
2006-10-26 15:40:00,54.39,54.42,54.36,54.39,12700.0,43.9043,43.9286,43.8801,43.9043,12700.0
2006-10-26 15:50:00,54.39,54.41,54.35,54.4,19600.0,43.9043,43.9205,43.872,43.9124,19600.0
2006-10-26 16:00:00,54.34,54.37,54.34,54.35,9900.0,43.864,43.8882,43.864,43.872,9900.0
2006-10-26 16:10:00,54.32,54.32,54.26,54.26,1700.0,43.8478,43.8478,43.7994,43.7994,1700.0
2006-10-27 09:30:00,54.27,54.27,54.1,54.1,102100.0,43.8075,43.8075,43.6702,43.6702,102100.0
2006-10-27 09:40:00,54.1,54.14,54.1,54.14,27100.0,43.6702,43.7025,43.6702,43.7025,27100.0
2006-10-27 09:50:00,54.14,54.17,54.1,54.17,22000.0,43.7025,43.7267,43.6702,43.7267,22000.0
2006-10-27 10:00:00,54.17,54.2,54.12,54.12,5300.0,43.7267,43.751,43.6864,43.6864,5300.0
2006-10-27 10:10:00,54.18,54.21,54.15,54.2,64800.0,43.7348,43.759,43.7106,43.751,64800.0
2006-10-27 10:20:00,54.15,54.19,54.11,54.17,11100.0,43.7106,43.7429,43.6783,43.7267,11100.0
2006-10-27 10:30:00,54.15,54.21,54.13,54.21,17600.0,43.7106,43.759,43.6945,43.759,17600.0
2006-10-27 10:40:00,54.18,54.22,54.15,54.2,10900.0,43.7348,43.7671,43.7106,43.751,10900.0
2006-10-27 10:50:00,54.2,54.25,54.18,54.22,6500.0,43.751,43.7913,43.7348,43.7671,6500.0
2006-10-27 11:00:00,54.22,54.24,54.17,54.21,15000.0,43.7671,43.7833,43.7267,43.759,15000.0
2006-10-27 11:10:00,54.23,54.3,54.22,54.26,20100.0,43.7752,43.8317,43.7671,43.7994,20100.0
2006-10-27 11:20:00,54.28,54.28,54.23,54.28,16000.0,43.8155,43.8155,43.7752,43.8155,16000.0
2006-10-27 11:30:00,54.28,54.3,54.25,54.3,26800.0,43.8155,43.8317,43.7913,43.8317,26800.0
2006-10-27 11:40:00,54.29,54.29,54.24,54.24,4300.0,43.8236,43.8236,43.7833,43.7833,4300.0
2006-10-27 11:50:00,54.24,54.28,54.24,54.27,8700.0,43.7833,43.8155,43.7833,43.8075,8700.0
2006-10-27 12:00:00,54.25,54.26,54.22,54.25,18800.0,43.7913,43.7994,43.7671,43.7913,18800.0
2006-10-27 12:10:00,54.26,54.33,54.26,54.33,17900.0,43.7994,43.8559,43.7994,43.8559,17900.0
2006-10-27 12:20:00,54.27,54.33,54.27,54.28,3500.0,43.8075,43.8559,43.8075,43.8155,3500.0
2006-10-27 12:30:00,54.26,54.33,54.26,54.3,7300.0,43.7994,43.8559,43.7994,43.8317,7300.0
2006-10-27 12:40:00,54.3,54.33,54.26,54.28,9100.0,43.8317,43.8559,43.7994,43.8155,9100.0
2006-10-27 12:50:00,54.26,54.28,54.25,54.28,4300.0,43.7994,43.8155,43.7913,43.8155,4300.0
2006-10-27 13:00:00,54.26,54.27,54.26,54.27,4000.0,43.7994,43.8075,43.7994,43.8075,4000.0
2006-10-27 13:10:00,54.28,54.32,54.25,54.25,10100.0,43.8155,43.8478,43.7913,43.7913,10100.0
2006-10-27 13:20:00,54.23,54.25,54.17,54.17,7200.0,43.7752,43.7913,43.7267,43.7267,7200.0
2006-10-27 13:30:00,54.15,54.15,54.04,54.05,5000.0,43.7106,43.7106,43.6218,43.6299,5000.0
2006-10-27 13:40:00,54.07,54.1,53.98,53.98,7200.0,43.646,43.6702,43.5734,43.5734,7200.0
2006-10-27 13:50:00,53.98,54.03,53.98,54.03,7900.0,43.5734,43.6137,43.5734,43.6137,7900.0
2006-10-27 14:00:00,54.04,54.06,54.02,54.04,9600.0,43.6218,43.638,43.6057,43.6218,9600.0
2006-10-27 14:10:00,54.02,54.06,53.98,54.01,4600.0,43.6057,43.638,43.5734,43.5976,4600.0
2006-10-27 14:20:00,53.98,54.0,53.84,53.87,12000.0,43.5734,43.5895,43.4604,43.4846,12000.0
2006-10-27 14:30:00,53.88,53.91,53.84,53.86,9700.0,43.4927,43.5169,43.4604,43.4765,9700.0
2006-10-27 14:40:00,53.88,53.9,53.84,53.86,18000.0,43.4927,43.5088,43.4604,43.4765,18000.0
2006-10-27 14:50:00,53.87,53.9,53.79,53.9,15100.0,43.4846,43.5088,43.42,43.5088,15100.0
2006-10-27 15:00:00,53.88,53.92,53.84,53.91,32600.0,43.4927,43.5249,43.4604,43.5169,32600.0
2006-10-27 15:10:00,53.91,53.95,53.85,53.87,19900.0,43.5169,43.5492,43.4684,43.4846,19900.0
2006-10-27 15:20:00,53.87,53.92,53.86,53.89,21000.0,43.4846,43.5249,43.4765,43.5007,21000.0
2006-10-27 15:30:00,53.9,53.91,53.85,53.91,15800.0,43.5088,43.5169,43.4684,43.5169,15800.0
2006-10-27 15:40:00,53.89,53.89,53.79,53.86,17800.0,43.5007,43.5007,43.42,43.4765,17800.0
2006-10-27 15:50:00,53.84,53.91,53.8,53.88,57600.0,43.4604,43.5169,43.4281,43.4927,57600.0
2006-10-27 16:00:00,53.9,53.92,53.9,53.92,1100.0,43.5088,43.5249,43.5088,43.5249,1100.0
2006-10-27 16:10:00,53.94,53.94,53.94,53.94,100.0,43.5411,43.5411,43.5411,43.5411,100.0
2006-10-30 09:30:00,53.85,53.85,53.77,53.8,63300.0,43.4684,43.4684,43.4039,43.4281,63300.0
2006-10-30 09:40:00,53.82,53.91,53.8,53.87,4300.0,43.4442,43.5169,43.4281,43.4846,4300.0
2006-10-30 09:50:00,53.85,53.85,53.72,53.75,9400.0,43.4684,43.4684,43.3635,43.3877,9400.0
2006-10-30 10:00:00,53.73,53.76,53.68,53.7,14700.0,43.3716,43.3958,43.3312,43.3474,14700.0
2006-10-30 10:10:00,53.72,53.75,53.7,53.74,21500.0,43.3635,43.3877,43.3474,43.3796,21500.0
2006-10-30 10:20:00,53.76,53.79,53.76,53.77,1300.0,43.3958,43.42,43.3958,43.4039,1300.0
2006-10-30 10:30:00,53.76,53.8,53.76,53.79,10200.0,43.3958,43.4281,43.3958,43.42,10200.0
2006-10-30 10:40:00,53.78,53.87,53.78,53.85,23000.0,43.4119,43.4846,43.4119,43.4684,23000.0
2006-10-30 10:50:00,53.87,53.87,53.83,53.87,3500.0,43.4846,43.4846,43.4523,43.4846,3500.0
2006-10-30 11:00:00,53.85,53.95,53.84,53.94,10300.0,43.4684,43.5492,43.4604,43.5411,10300.0
2006-10-30 11:10:00,53.97,54.0,53.96,53.98,6100.0,43.5653,43.5895,43.5572,43.5734,6100.0
2006-10-30 11:20:00,54.0,54.01,53.96,53.97,11000.0,43.5895,43.5976,43.5572,43.5653,11000.0
2006-10-30 11:30:00,53.98,53.98,53.91,53.94,6600.0,43.5734,43.5734,43.5169,43.5411,6600.0
2006-10-30 11:40:00,53.92,53.95,53.92,53.93,7900.0,43.5249,43.5492,43.5249,43.533,7900.0
2006-10-30 11:50:00,53.92,53.96,53.92,53.96,32800.0,43.5249,43.5572,43.5249,43.5572,32800.0
2006-10-30 12:00:00,53.92,53.93,53.83,53.91,26500.0,43.5249,43.533,43.4523,43.5169,26500.0
2006-10-30 12:10:00,53.92,53.93,53.87,53.88,28000.0,43.5249,43.533,43.4846,43.4927,28000.0
2006-10-30 12:20:00,53.85,53.9,53.85,53.9,13000.0,43.4684,43.5088,43.4684,43.5088,13000.0
2006-10-30 12:30:00,53.87,53.88,53.85,53.88,6000.0,43.4846,43.4927,43.4684,43.4927,6000.0
2006-10-30 12:40:00,53.87,53.9,53.87,53.9,3000.0,43.4846,43.5088,43.4846,43.5088,3000.0
2006-10-30 12:50:00,53.91,53.92,53.89,53.9,51800.0,43.5169,43.5249,43.5007,43.5088,51800.0
2006-10-30 13:00:00,53.9,53.93,53.89,53.9,25700.0,43.5088,43.533,43.5007,43.5088,25700.0
2006-10-30 13:10:00,53.91,53.96,53.91,53.96,3700.0,43.5169,43.5572,43.5169,43.5572,3700.0
2006-10-30 13:20:00,53.96,54.01,53.95,53.97,27200.0,43.5572,43.5976,43.5492,43.5653,27200.0
2006-10-30 13:30:00,53.99,54.01,53.99,54.01,3400.0,43.5814,43.5976,43.5814,43.5976,3400.0
2006-10-30 13:40:00,54.03,54.08,54.02,54.05,41500.0,43.6137,43.6541,43.6057,43.6299,41500.0
2006-10-30 13:50:00,54.07,54.09,54.03,54.09,25400.0,43.646,43.6622,43.6137,43.6622,25400.0
2006-10-30 14:00:00,54.09,54.09,54.06,54.07,5000.0,43.6622,43.6622,43.638,43.646,5000.0
2006-10-30 14:10:00,54.05,54.1,54.05,54.08,29800.0,43.6299,43.6702,43.6299,43.6541,29800.0
2006-10-30 14:20:00,54.1,54.1,54.06,54.06,16100.0,43.6702,43.6702,43.638,43.638,16100.0
2006-10-30 14:30:00,54.06,54.08,54.05,54.05,7400.0,43.638,43.6541,43.6299,43.6299,7400.0
2006-10-30 14:40:00,54.06,54.08,54.05,54.05,14500.0,43.638,43.6541,43.6299,43.6299,14500.0
2006-10-30 14:50:00,54.07,54.1,54.05,54.07,4200.0,43.646,43.6702,43.6299,43.646,4200.0
2006-10-30 15:00:00,54.05,54.12,54.05,54.06,48200.0,43.6299,43.6864,43.6299,43.638,48200.0
2006-10-30 15:10:00,54.08,54.1,54.02,54.03,30200.0,43.6541,43.6702,43.6057,43.6137,30200.0
2006-10-30 15:20:00,53.98,53.99,53.96,53.98,15600.0,43.5734,43.5814,43.5572,43.5734,15600.0
2006-10-30 15:30:00,53.96,53.99,53.94,53.94,21200.0,43.5572,43.5814,43.5411,43.5411,21200.0
2006-10-30 15:40:00,53.96,53.98,53.93,53.97,15500.0,43.5572,43.5734,43.533,43.5653,15500.0
2006-10-30 15:50:00,53.98,53.99,53.97,53.99,25900.0,43.5734,43.5814,43.5653,43.5814,25900.0
2006-10-30 16:00:00,53.99,54.0,53.99,54.0,600.0,43.5814,43.5895,43.5814,43.5895,600.0
2006-10-30 16:10:00,53.97,53.97,53.97,53.97,600.0,43.5653,43.5653,43.5653,43.5653,600.0
2006-10-31 09:30:00,54.13,54.2,54.13,54.18,171400.0,43.6945,43.751,43.6945,43.7348,171400.0
2006-10-31 09:40:00,54.14,54.14,54.09,54.09,58800.0,43.7025,43.7025,43.6622,43.6622,58800.0
2006-10-31 09:50:00,54.08,54.12,54.07,54.12,32800.0,43.6541,43.6864,43.646,43.6864,32800.0
2006-10-31 10:00:00,54.05,54.07,54.0,54.0,37600.0,43.6299,43.646,43.5895,43.5895,37600.0
2006-10-31 10:10:00,53.99,54.01,53.94,53.96,7500.0,43.5814,43.5976,43.5411,43.5572,7500.0
2006-10-31 10:20:00,53.93,53.98,53.93,53.98,10300.0,43.533,43.5734,43.533,43.5734,10300.0
2006-10-31 10:30:00,53.99,54.01,53.97,54.0,29500.0,43.5814,43.5976,43.5653,43.5895,29500.0
2006-10-31 10:40:00,54.0,54.07,54.0,54.03,62900.0,43.5895,43.646,43.5895,43.6137,62900.0
2006-10-31 10:50:00,54.06,54.13,54.06,54.13,17100.0,43.638,43.6945,43.638,43.6945,17100.0
2006-10-31 11:00:00,54.14,54.15,54.07,54.08,12500.0,43.7025,43.7106,43.646,43.6541,12500.0
2006-10-31 11:10:00,54.09,54.1,54.05,54.05,9200.0,43.6622,43.6702,43.6299,43.6299,9200.0
2006-10-31 11:20:00,54.09,54.09,54.03,54.07,5500.0,43.6622,43.6622,43.6137,43.646,5500.0
2006-10-31 11:30:00,54.05,54.11,54.04,54.1,3900.0,43.6299,43.6783,43.6218,43.6702,3900.0
2006-10-31 11:40:00,54.1,54.11,53.98,54.0,28600.0,43.6702,43.6783,43.5734,43.5895,28600.0
2006-10-31 11:50:00,54.0,54.0,53.94,53.97,18700.0,43.5895,43.5895,43.5411,43.5653,18700.0
2006-10-31 12:00:00,53.96,53.99,53.94,53.97,17200.0,43.5572,43.5814,43.5411,43.5653,17200.0
2006-10-31 12:10:00,53.98,53.98,53.89,53.94,11400.0,43.5734,43.5734,43.5007,43.5411,11400.0
2006-10-31 12:20:00,53.94,53.97,53.92,53.95,4900.0,43.5411,43.5653,43.5249,43.5492,4900.0
2006-10-31 12:30:00,53.95,53.96,53.81,53.82,47700.0,43.5492,43.5572,43.4362,43.4442,47700.0
2006-10-31 12:40:00,53.83,53.88,53.82,53.88,30100.0,43.4523,43.4927,43.4442,43.4927,30100.0
2006-10-31 12:50:00,53.87,53.88,53.82,53.84,8000.0,43.4846,43.4927,43.4442,43.4604,8000.0
2006-10-31 13:00:00,53.82,53.86,53.8,53.86,10000.0,43.4442,43.4765,43.4281,43.4765,10000.0
2006-10-31 13:10:00,53.85,53.85,53.82,53.83,3300.0,43.4684,43.4684,43.4442,43.4523,3300.0
2006-10-31 13:20:00,53.83,53.85,53.8,53.83,18600.0,43.4523,43.4684,43.4281,43.4523,18600.0
2006-10-31 13:30:00,53.82,53.88,53.82,53.84,22400.0,43.4442,43.4927,43.4442,43.4604,22400.0
2006-10-31 13:40:00,53.86,53.91,53.86,53.89,2900.0,43.4765,43.5169,43.4765,43.5007,2900.0
2006-10-31 13:50:00,53.91,53.92,53.89,53.9,3400.0,43.5169,43.5249,43.5007,43.5088,3400.0
2006-10-31 14:00:00,53.9,53.9,53.85,53.86,24600.0,43.5088,43.5088,43.4684,43.4765,24600.0
2006-10-31 14:10:00,53.85,53.9,53.83,53.9,4300.0,43.4684,43.5088,43.4523,43.5088,4300.0
2006-10-31 14:20:00,53.9,53.91,53.8,53.83,16200.0,43.5088,43.5169,43.4281,43.4523,16200.0
2006-10-31 14:30:00,53.83,53.88,53.81,53.87,59000.0,43.4523,43.4927,43.4362,43.4846,59000.0
2006-10-31 14:40:00,53.86,53.9,53.85,53.89,30900.0,43.4765,43.5088,43.4684,43.5007,30900.0
2006-10-31 14:50:00,53.89,53.93,53.88,53.89,32800.0,43.5007,43.533,43.4927,43.5007,32800.0
2006-10-31 15:00:00,53.87,53.91,53.86,53.87,21600.0,43.4846,43.5169,43.4765,43.4846,21600.0
2006-10-31 15:10:00,53.89,53.9,53.84,53.9,14400.0,43.5007,43.5088,43.4604,43.5088,14400.0
2006-10-31 15:20:00,53.88,54.0,53.88,53.96,51900.0,43.4927,43.5895,43.4927,43.5572,51900.0
2006-10-31 15:30:00,53.98,54.03,53.96,54.01,43800.0,43.5734,43.6137,43.5572,43.5976,43800.0
2006-10-31 15:40:00,54.02,54.09,54.02,54.03,86000.0,43.6057,43.6622,43.6057,43.6137,86000.0
2006-10-31 15:50:00,54.03,54.04,53.91,53.99,75200.0,43.6137,43.6218,43.5169,43.5814,75200.0
2006-10-31 16:00:00,53.99,53.99,53.99,53.99,0.0,43.5814,43.5814,43.5814,43.5814,0.0
2006-10-31 16:10:00,53.99,53.99,53.99,53.99,0.0,43.5814,43.5814,43.5814,43.5814,0.0
2006-11-01 09:30:00,54.12,54.22,54.12,54.17,97300.0,43.6864,43.7671,43.6864,43.7267,97300.0
2006-11-01 09:40:00,54.22,54.22,54.15,54.17,39600.0,43.7671,43.7671,43.7106,43.7267,39600.0
2006-11-01 09:50:00,54.14,54.14,54.08,54.08,29300.0,43.7025,43.7025,43.6541,43.6541,29300.0
2006-11-01 10:00:00,54.08,54.17,54.0,54.14,18300.0,43.6541,43.7267,43.5895,43.7025,18300.0
2006-11-01 10:10:00,54.13,54.14,53.95,53.99,43200.0,43.6945,43.7025,43.5492,43.5814,43200.0
2006-11-01 10:20:00,53.97,54.02,53.88,53.9,56400.0,43.5653,43.6057,43.4927,43.5088,56400.0
2006-11-01 10:30:00,53.89,53.93,53.86,53.92,46900.0,43.5007,43.533,43.4765,43.5249,46900.0
2006-11-01 10:40:00,53.94,53.98,53.9,53.93,51600.0,43.5411,43.5734,43.5088,43.533,51600.0
2006-11-01 10:50:00,53.93,54.01,53.93,53.98,32500.0,43.533,43.5976,43.533,43.5734,32500.0
2006-11-01 11:00:00,54.02,54.06,54.01,54.01,11900.0,43.6057,43.638,43.5976,43.5976,11900.0
2006-11-01 11:10:00,54.02,54.03,53.93,53.97,17100.0,43.6057,43.6137,43.533,43.5653,17100.0
2006-11-01 11:20:00,53.96,53.99,53.93,53.97,38700.0,43.5572,43.5814,43.533,43.5653,38700.0
2006-11-01 11:30:00,53.97,53.97,53.9,53.91,9200.0,43.5653,43.5653,43.5088,43.5169,9200.0
2006-11-01 11:40:00,53.89,53.92,53.88,53.9,25700.0,43.5007,43.5249,43.4927,43.5088,25700.0
2006-11-01 11:50:00,53.9,53.9,53.81,53.84,24100.0,43.5088,43.5088,43.4362,43.4604,24100.0
2006-11-01 12:00:00,53.85,53.87,53.81,53.84,4600.0,43.4684,43.4846,43.4362,43.4604,4600.0
2006-11-01 12:10:00,53.85,53.88,53.84,53.87,9100.0,43.4684,43.4927,43.4604,43.4846,9100.0
2006-11-01 12:20:00,53.87,53.88,53.8,53.81,71700.0,43.4846,43.4927,43.4281,43.4362,71700.0
2006-11-01 12:30:00,53.8,53.82,53.75,53.79,286700.0,43.4281,43.4442,43.3877,43.42,286700.0
2006-11-01 12:40:00,53.79,53.79,53.73,53.79,9500.0,43.42,43.42,43.3716,43.42,9500.0
2006-11-01 12:50:00,53.78,53.83,53.77,53.81,11100.0,43.4119,43.4523,43.4039,43.4362,11100.0
2006-11-01 13:00:00,53.79,53.82,53.78,53.82,27800.0,43.42,43.4442,43.4119,43.4442,27800.0
2006-11-01 13:10:00,53.82,53.82,53.77,53.79,6700.0,43.4442,43.4442,43.4039,43.42,6700.0
2006-11-01 13:20:00,53.79,53.85,53.78,53.85,7200.0,43.42,43.4684,43.4119,43.4684,7200.0
2006-11-01 13:30:00,53.84,53.86,53.81,53.81,7600.0,43.4604,43.4765,43.4362,43.4362,7600.0
2006-11-01 13:40:00,53.83,53.85,53.81,53.81,11700.0,43.4523,43.4684,43.4362,43.4362,11700.0
2006-11-01 13:50:00,53.83,53.85,53.81,53.81,28900.0,43.4523,43.4684,43.4362,43.4362,28900.0
2006-11-01 14:00:00,53.81,53.82,53.75,53.77,62200.0,43.4362,43.4442,43.3877,43.4039,62200.0
2006-11-01 14:10:00,53.75,53.76,53.66,53.66,17500.0,43.3877,43.3958,43.3151,43.3151,17500.0
2006-11-01 14:20:00,53.66,53.7,53.66,53.67,37100.0,43.3151,43.3474,43.3151,43.3231,37100.0
2006-11-01 14:30:00,53.69,53.73,53.6,53.64,21800.0,43.3393,43.3716,43.2666,43.2989,21800.0
2006-11-01 14:40:00,53.64,53.66,53.6,53.63,14300.0,43.2989,43.3151,43.2666,43.2909,14300.0
2006-11-01 14:50:00,53.62,53.64,53.6,53.61,11800.0,43.2828,43.2989,43.2666,43.2747,11800.0
2006-11-01 15:00:00,53.62,53.62,53.42,53.49,60800.0,43.2828,43.2828,43.1213,43.1778,60800.0
2006-11-01 15:10:00,53.5,53.55,53.47,53.51,23300.0,43.1859,43.2263,43.1617,43.194,23300.0
2006-11-01 15:20:00,53.5,53.52,53.47,53.47,54100.0,43.1859,43.2021,43.1617,43.1617,54100.0
2006-11-01 15:30:00,53.47,53.49,53.43,53.47,19400.0,43.1617,43.1778,43.1294,43.1617,19400.0
2006-11-01 15:40:00,53.46,53.5,53.45,53.5,22300.0,43.1536,43.1859,43.1456,43.1859,22300.0
2006-11-01 15:50:00,53.52,53.55,53.49,53.55,64300.0,43.2021,43.2263,43.1778,43.2263,64300.0
2006-11-01 16:00:00,53.55,53.55,53.51,53.53,1600.0,43.2263,43.2263,43.194,43.2101,1600.0
2006-11-01 16:10:00,53.53,53.53,53.53,53.53,500.0,43.2101,43.2101,43.2101,43.2101,500.0
2006-11-02 12:40:00,53.41,53.43,53.4,53.4,1900.0,43.1133,43.1294,43.1052,43.1052,1900.0
2006-11-02 12:50:00,53.41,53.44,53.41,53.43,7900.0,43.1133,43.1375,43.1133,43.1294,7900.0
2006-11-02 13:00:00,53.42,53.42,53.38,53.38,31500.0,43.1213,43.1213,43.089,43.089,31500.0
2006-11-02 13:10:00,53.43,53.44,53.42,53.42,16300.0,43.1294,43.1375,43.1213,43.1213,16300.0
2006-11-02 13:20:00,53.42,53.48,53.42,53.48,3400.0,43.1213,43.1698,43.1213,43.1698,3400.0
2006-11-02 13:30:00,53.47,53.49,53.43,53.49,33400.0,43.1617,43.1778,43.1294,43.1778,33400.0
2006-11-02 13:40:00,53.49,53.49,53.45,53.48,8500.0,43.1778,43.1778,43.1456,43.1698,8500.0
2006-11-02 13:50:00,53.48,53.49,53.46,53.46,30900.0,43.1698,43.1778,43.1536,43.1536,30900.0
2006-11-02 14:00:00,53.48,53.48,53.45,53.47,92300.0,43.1698,43.1698,43.1456,43.1617,92300.0
2006-11-02 14:10:00,53.47,53.49,53.45,53.47,17500.0,43.1617,43.1778,43.1456,43.1617,17500.0
2006-11-02 14:20:00,53.46,53.47,53.43,53.43,18400.0,43.1536,43.1617,43.1294,43.1294,18400.0
2006-11-02 14:30:00,53.46,53.48,53.44,53.44,24000.0,43.1536,43.1698,43.1375,43.1375,24000.0
2006-11-02 14:40:00,53.42,53.45,53.41,53.45,26200.0,43.1213,43.1456,43.1133,43.1456,26200.0
2006-11-02 14:50:00,53.44,53.45,53.39,53.4,23000.0,43.1375,43.1456,43.0971,43.1052,23000.0
2006-11-02 15:00:00,53.38,53.45,53.38,53.42,48400.0,43.089,43.1456,43.089,43.1213,48400.0
2006-11-02 15:10:00,53.43,53.49,53.43,53.47,24600.0,43.1294,43.1778,43.1294,43.1617,24600.0
2006-11-02 15:20:00,53.47,53.48,53.42,53.43,64100.0,43.1617,43.1698,43.1213,43.1294,64100.0
2006-11-02 15:30:00,53.42,53.46,53.4,53.46,49800.0,43.1213,43.1536,43.1052,43.1536,49800.0
2006-11-02 15:40:00,53.45,53.5,53.45,53.49,40800.0,43.1456,43.1859,43.1456,43.1778,40800.0
2006-11-02 15:50:00,53.49,53.51,53.45,53.48,17300.0,43.1778,43.194,43.1456,43.1698,17300.0
2006-11-02 16:00:00,53.48,53.48,53.48,53.48,0.0,43.1698,43.1698,43.1698,43.1698,0.0
2006-11-02 16:10:00,53.44,53.44,53.44,53.44,500.0,43.1375,43.1375,43.1375,43.1375,500.0
2006-11-03 09:30:00,53.7,53.73,53.56,53.66,64600.0,43.3474,43.3716,43.2343,43.3151,64600.0
2006-11-03 09:40:00,53.63,53.68,53.55,53.55,28300.0,43.2909,43.3312,43.2263,43.2263,28300.0
2006-11-03 09:50:00,53.59,53.59,53.52,53.53,9800.0,43.2586,43.2586,43.2021,43.2101,9800.0
2006-11-03 10:00:00,53.6,53.65,53.54,53.56,29300.0,43.2666,43.307,43.2182,43.2343,29300.0
2006-11-03 10:10:00,53.56,53.63,53.55,53.63,27200.0,43.2343,43.2909,43.2263,43.2909,27200.0
2006-11-03 10:20:00,53.6,53.63,53.51,53.52,11000.0,43.2666,43.2909,43.194,43.2021,11000.0
2006-11-03 10:30:00,53.51,53.56,53.37,53.42,13400.0,43.194,43.2343,43.081,43.1213,13400.0
2006-11-03 10:40:00,53.41,53.44,53.37,53.4,28600.0,43.1133,43.1375,43.081,43.1052,28600.0
2006-11-03 10:50:00,53.4,53.48,53.38,53.46,41300.0,43.1052,43.1698,43.089,43.1536,41300.0
2006-11-03 11:00:00,53.46,53.48,53.39,53.41,170000.0,43.1536,43.1698,43.0971,43.1133,170000.0
2006-11-03 11:10:00,53.41,53.44,53.35,53.38,33200.0,43.1133,43.1375,43.0648,43.089,33200.0
2006-11-03 11:20:00,53.37,53.37,53.27,53.33,51000.0,43.081,43.081,43.0003,43.0487,51000.0
2006-11-03 11:30:00,53.28,53.34,53.28,53.33,24100.0,43.0083,43.0568,43.0083,43.0487,24100.0
2006-11-03 11:40:00,53.3,53.33,53.23,53.26,9500.0,43.0245,43.0487,42.968,42.9922,9500.0
2006-11-03 11:50:00,53.26,53.29,53.24,53.29,30800.0,42.9922,43.0164,42.976,43.0164,30800.0
2006-11-03 12:00:00,53.28,53.31,53.27,53.31,7600.0,43.0083,43.0325,43.0003,43.0325,7600.0
2006-11-03 12:10:00,53.29,53.29,53.22,53.22,8300.0,43.0164,43.0164,42.9599,42.9599,8300.0
2006-11-03 12:20:00,53.21,53.31,53.21,53.24,25900.0,42.9518,43.0325,42.9518,42.976,25900.0
2006-11-03 12:30:00,53.26,53.29,53.24,53.29,8700.0,42.9922,43.0164,42.976,43.0164,8700.0
2006-11-03 12:40:00,53.3,53.3,53.26,53.28,9800.0,43.0245,43.0245,42.9922,43.0083,9800.0
2006-11-03 12:50:00,53.28,53.28,53.22,53.24,11800.0,43.0083,43.0083,42.9599,42.976,11800.0
2006-11-03 13:00:00,53.23,53.23,53.16,53.22,11800.0,42.968,42.968,42.9115,42.9599,11800.0
2006-11-03 13:10:00,53.2,53.24,53.2,53.24,8600.0,42.9438,42.976,42.9438,42.976,8600.0
2006-11-03 13:20:00,53.22,53.36,53.22,53.31,17600.0,42.9599,43.0729,42.9599,43.0325,17600.0
2006-11-03 13:30:00,53.32,53.34,53.3,53.33,3500.0,43.0406,43.0568,43.0245,43.0487,3500.0
2006-11-03 13:40:00,53.33,53.33,53.24,53.3,8000.0,43.0487,43.0487,42.976,43.0245,8000.0
2006-11-03 13:50:00,53.27,53.31,53.27,53.29,9300.0,43.0003,43.0325,43.0003,43.0164,9300.0
2006-11-03 14:00:00,53.3,53.3,53.27,53.29,5300.0,43.0245,43.0245,43.0003,43.0164,5300.0
2006-11-03 14:10:00,53.28,53.33,53.25,53.33,7000.0,43.0083,43.0487,42.9841,43.0487,7000.0
2006-11-03 14:20:00,53.34,53.41,53.34,53.39,6900.0,43.0568,43.1133,43.0568,43.0971,6900.0
2006-11-03 14:30:00,53.39,53.43,53.39,53.43,17600.0,43.0971,43.1294,43.0971,43.1294,17600.0
2006-11-03 14:40:00,53.42,53.42,53.39,53.41,14100.0,43.1213,43.1213,43.0971,43.1133,14100.0
2006-11-03 14:50:00,53.41,53.43,53.39,53.42,36200.0,43.1133,43.1294,43.0971,43.1213,36200.0
2006-11-03 15:00:00,53.38,53.4,53.34,53.38,2000.0,43.089,43.1052,43.0568,43.089,2000.0
2006-11-03 15:10:00,53.39,53.39,53.31,53.33,14200.0,43.0971,43.0971,43.0325,43.0487,14200.0
2006-11-03 15:20:00,53.33,53.37,52.97,53.31,137900.0,43.0487,43.081,42.7581,43.0325,137900.0
2006-11-03 15:30:00,53.32,53.45,53.32,53.41,33800.0,43.0406,43.1456,43.0406,43.1133,33800.0
2006-11-03 15:40:00,53.41,53.5,53.35,53.39,22700.0,43.1133,43.1859,43.0648,43.0971,22700.0
2006-11-03 15:50:00,53.39,53.4,53.3,53.39,21100.0,43.0971,43.1052,43.0245,43.0971,21100.0
2006-11-03 16:00:00,53.4,53.4,53.38,53.39,3000.0,43.1052,43.1052,43.089,43.0971,3000.0
2006-11-03 16:10:00,53.29,53.29,53.29,53.29,1800.0,43.0164,43.0164,43.0164,43.0164,1800.0
2006-11-06 09:30:00,53.55,53.62,53.53,53.56,45400.0,43.2263,43.2828,43.2101,43.2343,45400.0
2006-11-06 09:40:00,53.58,53.58,53.46,53.57,21200.0,43.2505,43.2505,43.1536,43.2424,21200.0
2006-11-06 09:50:00,53.58,53.73,53.58,53.69,40500.0,43.2505,43.3716,43.2505,43.3393,40500.0
2006-11-06 10:00:00,53.69,53.86,53.69,53.83,59700.0,43.3393,43.4765,43.3393,43.4523,59700.0
2006-11-06 10:10:00,53.83,53.9,53.83,53.85,28000.0,43.4523,43.5088,43.4523,43.4684,28000.0
2006-11-06 10:20:00,53.86,53.87,53.79,53.81,37400.0,43.4765,43.4846,43.42,43.4362,37400.0
2006-11-06 10:30:00,53.81,53.83,53.76,53.83,6900.0,43.4362,43.4523,43.3958,43.4523,6900.0
2006-11-06 10:40:00,53.84,53.85,53.8,53.85,14600.0,43.4604,43.4684,43.4281,43.4684,14600.0
2006-11-06 10:50:00,53.83,53.86,53.8,53.86,45200.0,43.4523,43.4765,43.4281,43.4765,45200.0
2006-11-06 11:00:00,53.84,53.9,53.8,53.84,43800.0,43.4604,43.5088,43.4281,43.4604,43800.0
2006-11-06 11:10:00,53.82,53.88,53.81,53.81,21700.0,43.4442,43.4927,43.4362,43.4362,21700.0
2006-11-06 11:20:00,53.82,53.89,53.81,53.89,15400.0,43.4442,43.5007,43.4362,43.5007,15400.0
2006-11-06 11:30:00,53.89,53.9,53.81,53.85,11800.0,43.5007,43.5088,43.4362,43.4684,11800.0
2006-11-06 11:40:00,53.86,53.91,53.85,53.9,94300.0,43.4765,43.5169,43.4684,43.5088,94300.0
2006-11-06 11:50:00,53.87,53.9,53.86,53.89,2400.0,43.4846,43.5088,43.4765,43.5007,2400.0
2006-11-06 12:00:00,53.9,53.93,53.88,53.9,12000.0,43.5088,43.533,43.4927,43.5088,12000.0
2006-11-06 12:10:00,53.9,53.9,53.85,53.89,15300.0,43.5088,43.5088,43.4684,43.5007,15300.0
2006-11-06 12:20:00,53.86,53.88,53.84,53.84,3200.0,43.4765,43.4927,43.4604,43.4604,3200.0
2006-11-06 12:30:00,53.86,53.86,53.83,53.83,2600.0,43.4765,43.4765,43.4523,43.4523,2600.0
2006-11-06 12:40:00,53.85,53.86,53.85,53.86,51300.0,43.4684,43.4765,43.4684,43.4765,51300.0
2006-11-06 12:50:00,53.85,53.88,53.84,53.87,5200.0,43.4684,43.4927,43.4604,43.4846,5200.0
2006-11-06 13:00:00,53.86,53.9,53.86,53.9,8300.0,43.4765,43.5088,43.4765,43.5088,8300.0
2006-11-06 13:10:00,53.9,53.96,53.89,53.96,59300.0,43.5088,43.5572,43.5007,43.5572,59300.0
2006-11-06 13:20:00,53.96,53.96,53.91,53.92,78200.0,43.5572,43.5572,43.5169,43.5249,78200.0
2006-11-06 13:30:00,53.92,53.95,53.88,53.9,24600.0,43.5249,43.5492,43.4927,43.5088,24600.0
2006-11-06 13:40:00,53.87,53.9,53.86,53.89,4800.0,43.4846,43.5088,43.4765,43.5007,4800.0
2006-11-06 13:50:00,53.89,53.9,53.87,53.9,14700.0,43.5007,43.5088,43.4846,43.5088,14700.0
2006-11-06 14:00:00,53.9,54.0,53.9,53.93,51200.0,43.5088,43.5895,43.5088,43.533,51200.0
2006-11-06 14:10:00,53.92,53.96,53.9,53.96,26400.0,43.5249,43.5572,43.5088,43.5572,26400.0
2006-11-06 14:20:00,53.93,53.96,53.93,53.95,36500.0,43.533,43.5572,43.533,43.5492,36500.0
2006-11-06 14:30:00,53.97,54.0,53.97,53.99,7900.0,43.5653,43.5895,43.5653,43.5814,7900.0
2006-11-06 14:40:00,53.96,53.99,53.95,53.98,9500.0,43.5572,43.5814,43.5492,43.5734,9500.0
2006-11-06 14:50:00,53.98,53.99,53.94,53.99,33900.0,43.5734,43.5814,43.5411,43.5814,33900.0
2006-11-06 15:00:00,53.99,54.05,53.98,54.05,6900.0,43.5814,43.6299,43.5734,43.6299,6900.0
2006-11-06 15:10:00,54.05,54.07,54.04,54.07,6000.0,43.6299,43.646,43.6218,43.646,6000.0
2006-11-06 15:20:00,54.05,54.07,54.02,54.02,13700.0,43.6299,43.646,43.6057,43.6057,13700.0
2006-11-06 15:30:00,54.04,54.05,54.02,54.04,9300.0,43.6218,43.6299,43.6057,43.6218,9300.0
2006-11-06 15:40:00,54.02,54.07,54.02,54.02,23200.0,43.6057,43.646,43.6057,43.6057,23200.0
2006-11-06 15:50:00,54.02,54.02,53.96,53.99,14900.0,43.6057,43.6057,43.5572,43.5814,14900.0
2006-11-06 16:00:00,53.97,54.0,53.97,54.0,1300.0,43.5653,43.5895,43.5653,43.5895,1300.0
2006-11-06 16:10:00,54.0,54.0,54.0,54.0,0.0,43.5895,43.5895,43.5895,43.5895,0.0
2006-11-07 09:30:00,54.08,54.08,53.99,54.04,62500.0,43.6541,43.6541,43.5814,43.6218,62500.0
2006-11-07 09:40:00,54.04,54.1,54.02,54.07,24700.0,43.6218,43.6702,43.6057,43.646,24700.0
2006-11-07 09:50:00,54.08,54.1,54.04,54.1,5500.0,43.6541,43.6702,43.6218,43.6702,5500.0
2006-11-07 10:00:00,54.13,54.2,54.12,54.2,14700.0,43.6945,43.751,43.6864,43.751,14700.0
2006-11-07 10:10:00,54.22,54.38,54.21,54.38,54500.0,43.7671,43.8963,43.759,43.8963,54500.0
2006-11-07 10:20:00,54.37,54.37,54.3,54.36,25300.0,43.8882,43.8882,43.8317,43.8801,25300.0
2006-11-07 10:30:00,54.34,54.4,54.34,54.34,7600.0,43.864,43.9124,43.864,43.864,7600.0
2006-11-07 10:40:00,54.34,54.35,54.3,54.34,32700.0,43.864,43.872,43.8317,43.864,32700.0
2006-11-07 10:50:00,54.34,54.34,54.25,54.27,38300.0,43.864,43.864,43.7913,43.8075,38300.0
2006-11-07 11:00:00,54.3,54.32,54.28,54.3,7000.0,43.8317,43.8478,43.8155,43.8317,7000.0
2006-11-07 11:10:00,54.3,54.34,54.29,54.31,12000.0,43.8317,43.864,43.8236,43.8398,12000.0
2006-11-07 11:20:00,54.31,54.38,54.31,54.37,11400.0,43.8398,43.8963,43.8398,43.8882,11400.0
2006-11-07 11:30:00,54.39,54.39,54.33,54.34,26500.0,43.9043,43.9043,43.8559,43.864,26500.0
2006-11-07 11:40:00,54.34,54.34,54.3,54.31,45700.0,43.864,43.864,43.8317,43.8398,45700.0
2006-11-07 11:50:00,54.29,54.33,54.29,54.32,11500.0,43.8236,43.8559,43.8236,43.8478,11500.0
2006-11-07 12:00:00,54.31,54.34,54.29,54.33,17700.0,43.8398,43.864,43.8236,43.8559,17700.0
2006-11-07 12:10:00,54.3,54.36,54.3,54.36,18800.0,43.8317,43.8801,43.8317,43.8801,18800.0
2006-11-07 12:20:00,54.34,54.35,54.33,54.34,25500.0,43.864,43.872,43.8559,43.864,25500.0
2006-11-07 12:30:00,54.34,54.35,53.34,54.33,59200.0,43.864,43.872,43.0568,43.8559,59200.0
2006-11-07 12:40:00,54.34,54.37,54.34,54.37,3800.0,43.864,43.8882,43.864,43.8882,3800.0
2006-11-07 12:50:00,54.35,54.43,54.35,54.42,14100.0,43.872,43.9366,43.872,43.9286,14100.0
2006-11-07 13:00:00,54.4,54.4,54.35,54.37,16100.0,43.9124,43.9124,43.872,43.8882,16100.0
2006-11-07 13:10:00,54.37,54.38,54.35,54.38,3800.0,43.8882,43.8963,43.872,43.8963,3800.0
2006-11-07 13:20:00,54.36,54.36,54.3,54.31,5200.0,43.8801,43.8801,43.8317,43.8398,5200.0
2006-11-07 13:30:00,54.3,54.35,54.3,54.34,4200.0,43.8317,43.872,43.8317,43.864,4200.0
2006-11-07 13:40:00,54.35,54.37,54.34,54.36,10500.0,43.872,43.8882,43.864,43.8801,10500.0
2006-11-07 13:50:00,54.36,54.37,54.31,54.31,15700.0,43.8801,43.8882,43.8398,43.8398,15700.0
2006-11-07 14:00:00,54.33,54.34,54.25,54.26,5600.0,43.8559,43.864,43.7913,43.7994,5600.0
2006-11-07 14:10:00,54.25,54.28,54.24,54.25,6800.0,43.7913,43.8155,43.7833,43.7913,6800.0
2006-11-07 14:20:00,54.24,54.24,54.18,54.18,28200.0,43.7833,43.7833,43.7348,43.7348,28200.0
2006-11-07 14:30:00,54.16,54.23,54.16,54.23,24600.0,43.7187,43.7752,43.7187,43.7752,24600.0
2006-11-07 14:40:00,54.22,54.28,54.2,54.27,20900.0,43.7671,43.8155,43.751,43.8075,20900.0
2006-11-07 14:50:00,54.26,54.3,54.26,54.29,7700.0,43.7994,43.8317,43.7994,43.8236,7700.0
2006-11-07 15:00:00,54.32,54.32,54.23,54.26,11600.0,43.8478,43.8478,43.7752,43.7994,11600.0
2006-11-07 15:10:00,54.26,54.31,54.22,54.24,27800.0,43.7994,43.8398,43.7671,43.7833,27800.0
2006-11-07 15:20:00,54.21,54.26,54.2,54.21,15700.0,43.759,43.7994,43.751,43.759,15700.0
2006-11-07 15:30:00,54.24,54.29,54.2,54.27,42500.0,43.7833,43.8236,43.751,43.8075,42500.0
2006-11-07 15:40:00,54.27,54.27,54.16,54.16,49500.0,43.8075,43.8075,43.7187,43.7187,49500.0
2006-11-07 15:50:00,54.16,54.19,54.15,54.19,39800.0,43.7187,43.7429,43.7106,43.7429,39800.0
2006-11-07 16:00:00,54.22,54.22,54.17,54.22,1100.0,43.7671,43.7671,43.7267,43.7671,1100.0
2006-11-07 16:10:00,54.22,54.22,54.22,54.22,0.0,43.7671,43.7671,43.7671,43.7671,0.0
2006-11-08 09:30:00,54.02,54.02,53.86,53.89,30800.0,43.6057,43.6057,43.4765,43.5007,30800.0
2006-11-08 09:40:00,53.88,54.04,53.88,53.98,21300.0,43.4927,43.6218,43.4927,43.5734,21300.0
2006-11-08 09:50:00,53.97,54.1,53.95,54.03,26500.0,43.5653,43.6702,43.5492,43.6137,26500.0
2006-11-08 10:00:00,54.01,54.1,54.0,54.08,19100.0,43.5976,43.6702,43.5895,43.6541,19100.0
2006-11-08 10:10:00,54.08,54.09,54.0,54.07,8300.0,43.6541,43.6622,43.5895,43.646,8300.0
2006-11-08 10:20:00,54.05,54.14,54.0,54.0,30400.0,43.6299,43.7025,43.5895,43.5895,30400.0
2006-11-08 10:30:00,54.01,54.1,53.96,54.1,61100.0,43.5976,43.6702,43.5572,43.6702,61100.0
2006-11-08 10:40:00,54.09,54.12,54.06,54.12,23700.0,43.6622,43.6864,43.638,43.6864,23700.0
2006-11-08 10:50:00,54.11,54.15,54.07,54.1,20900.0,43.6783,43.7106,43.646,43.6702,20900.0
2006-11-08 11:00:00,54.07,54.1,54.05,54.06,11800.0,43.646,43.6702,43.6299,43.638,11800.0
2006-11-08 11:10:00,54.07,54.07,54.04,54.04,13600.0,43.646,43.646,43.6218,43.6218,13600.0
2006-11-08 11:20:00,54.04,54.09,54.04,54.07,12400.0,43.6218,43.6622,43.6218,43.646,12400.0
2006-11-08 11:30:00,54.08,54.08,54.04,54.06,12400.0,43.6541,43.6541,43.6218,43.638,12400.0
2006-11-08 11:40:00,54.07,54.07,54.03,54.05,5000.0,43.646,43.646,43.6137,43.6299,5000.0
2006-11-08 11:50:00,54.05,54.07,54.05,54.06,32900.0,43.6299,43.646,43.6299,43.638,32900.0
2006-11-08 12:00:00,54.06,54.11,54.06,54.11,10800.0,43.638,43.6783,43.638,43.6783,10800.0
2006-11-08 12:10:00,54.11,54.11,54.03,54.06,17600.0,43.6783,43.6783,43.6137,43.638,17600.0
2006-11-08 12:20:00,54.06,54.06,54.01,54.01,11300.0,43.638,43.638,43.5976,43.5976,11300.0
2006-11-08 12:30:00,54.01,54.01,53.99,53.99,30700.0,43.5976,43.5976,43.5814,43.5814,30700.0
2006-11-08 12:40:00,53.97,54.0,53.96,54.0,37600.0,43.5653,43.5895,43.5572,43.5895,37600.0
2006-11-08 12:50:00,54.04,54.12,54.02,54.07,37400.0,43.6218,43.6864,43.6057,43.646,37400.0
2006-11-08 13:00:00,54.07,54.07,53.97,54.01,4800.0,43.646,43.646,43.5653,43.5976,4800.0
2006-11-08 13:10:00,53.99,54.03,53.97,54.03,19900.0,43.5814,43.6137,43.5653,43.6137,19900.0
2006-11-08 13:20:00,54.0,54.0,53.95,54.0,12600.0,43.5895,43.5895,43.5492,43.5895,12600.0
2006-11-08 13:30:00,53.99,54.07,53.99,54.07,19900.0,43.5814,43.646,43.5814,43.646,19900.0
2006-11-08 13:40:00,54.05,54.12,54.01,54.11,26100.0,43.6299,43.6864,43.5976,43.6783,26100.0
2006-11-08 13:50:00,54.11,54.18,54.08,54.17,63600.0,43.6783,43.7348,43.6541,43.7267,63600.0
2006-11-08 14:00:00,54.15,54.18,54.11,54.18,22900.0,43.7106,43.7348,43.6783,43.7348,22900.0
2006-11-08 14:10:00,54.2,54.34,54.18,54.32,9900.0,43.751,43.864,43.7348,43.8478,9900.0
2006-11-08 14:20:00,54.34,54.35,54.21,54.28,15400.0,43.864,43.872,43.759,43.8155,15400.0
2006-11-08 14:30:00,54.29,54.39,54.27,54.34,10700.0,43.8236,43.9043,43.8075,43.864,10700.0
2006-11-08 14:40:00,54.34,54.38,54.31,54.32,22800.0,43.864,43.8963,43.8398,43.8478,22800.0
2006-11-08 14:50:00,54.32,54.38,54.31,54.37,27500.0,43.8478,43.8963,43.8398,43.8882,27500.0
2006-11-08 15:00:00,54.33,54.39,54.29,54.35,19900.0,43.8559,43.9043,43.8236,43.872,19900.0
2006-11-08 15:10:00,54.36,54.37,54.26,54.28,49500.0,43.8801,43.8882,43.7994,43.8155,49500.0
2006-11-08 15:20:00,54.28,54.35,54.27,54.31,66100.0,43.8155,43.872,43.8075,43.8398,66100.0
2006-11-08 15:30:00,54.34,54.35,54.24,54.24,73100.0,43.864,43.872,43.7833,43.7833,73100.0
2006-11-08 15:40:00,54.25,54.29,54.21,54.23,40600.0,43.7913,43.8236,43.759,43.7752,40600.0
2006-11-08 15:50:00,54.23,54.27,54.22,54.26,30300.0,43.7752,43.8075,43.7671,43.7994,30300.0
2006-11-08 16:00:00,54.25,54.31,54.22,54.31,7600.0,43.7913,43.8398,43.7671,43.8398,7600.0
2006-11-08 16:10:00,54.33,54.33,54.14,54.14,4600.0,43.8559,43.8559,43.7025,43.7025,4600.0
2006-11-09 09:30:00,54.42,54.42,54.37,54.4,35000.0,43.9286,43.9286,43.8882,43.9124,35000.0
2006-11-09 09:40:00,54.42,54.44,54.34,54.43,33200.0,43.9286,43.9447,43.864,43.9366,33200.0
2006-11-09 09:50:00,54.45,54.45,54.35,54.4,72800.0,43.9528,43.9528,43.872,43.9124,72800.0
2006-11-09 10:00:00,54.41,54.41,54.27,54.3,26900.0,43.9205,43.9205,43.8075,43.8317,26900.0
2006-11-09 10:10:00,54.34,54.34,54.2,54.25,19400.0,43.864,43.864,43.751,43.7913,19400.0
2006-11-09 10:20:00,54.21,54.29,54.21,54.29,34600.0,43.759,43.8236,43.759,43.8236,34600.0
2006-11-09 10:30:00,54.28,54.3,54.26,54.29,22700.0,43.8155,43.8317,43.7994,43.8236,22700.0
2006-11-09 10:40:00,54.32,54.34,54.28,54.3,37200.0,43.8478,43.864,43.8155,43.8317,37200.0
2006-11-09 10:50:00,54.29,54.37,54.29,54.36,24800.0,43.8236,43.8882,43.8236,43.8801,24800.0
2006-11-09 11:00:00,54.36,54.39,54.33,54.37,11400.0,43.8801,43.9043,43.8559,43.8882,11400.0
2006-11-09 11:10:00,54.38,54.38,54.34,54.35,16100.0,43.8963,43.8963,43.864,43.872,16100.0
2006-11-09 11:20:00,54.34,54.34,54.24,54.25,11500.0,43.864,43.864,43.7833,43.7913,11500.0
2006-11-09 11:30:00,54.3,54.36,54.3,54.34,17200.0,43.8317,43.8801,43.8317,43.864,17200.0
2006-11-09 11:40:00,54.27,54.32,54.27,54.32,11800.0,43.8075,43.8478,43.8075,43.8478,11800.0
2006-11-09 11:50:00,54.3,54.32,54.27,54.3,24700.0,43.8317,43.8478,43.8075,43.8317,24700.0
2006-11-09 12:00:00,54.31,54.32,54.24,54.25,5800.0,43.8398,43.8478,43.7833,43.7913,5800.0
2006-11-09 12:10:00,54.24,54.28,54.24,54.26,5100.0,43.7833,43.8155,43.7833,43.7994,5100.0
2006-11-09 12:20:00,54.26,54.29,54.25,54.26,22400.0,43.7994,43.8236,43.7913,43.7994,22400.0
2006-11-09 12:30:00,54.3,54.34,54.29,54.32,90400.0,43.8317,43.864,43.8236,43.8478,90400.0
2006-11-09 12:40:00,54.31,54.31,54.28,54.28,22700.0,43.8398,43.8398,43.8155,43.8155,22700.0
2006-11-09 12:50:00,54.27,54.3,54.24,54.26,29600.0,43.8075,43.8317,43.7833,43.7994,29600.0
2006-11-09 13:00:00,54.26,54.27,54.22,54.22,8000.0,43.7994,43.8075,43.7671,43.7671,8000.0
2006-11-09 13:10:00,54.22,54.22,54.16,54.2,20500.0,43.7671,43.7671,43.7187,43.751,20500.0
2006-11-09 13:20:00,54.22,54.23,54.15,54.16,8000.0,43.7671,43.7752,43.7106,43.7187,8000.0
2006-11-09 13:30:00,54.17,54.17,54.17,54.17,2800.0,43.7267,43.7267,43.7267,43.7267,2800.0
2006-11-09 13:40:00,54.2,54.2,54.12,54.17,9400.0,43.751,43.751,43.6864,43.7267,9400.0
2006-11-09 13:50:00,54.16,54.19,54.14,54.14,19400.0,43.7187,43.7429,43.7025,43.7025,19400.0
2006-11-09 14:00:00,54.16,54.2,54.13,54.18,59900.0,43.7187,43.751,43.6945,43.7348,59900.0
2006-11-09 14:10:00,54.18,54.18,54.05,54.09,42300.0,43.7348,43.7348,43.6299,43.6622,42300.0
2006-11-09 14:20:00,54.09,54.1,54.03,54.05,58700.0,43.6622,43.6702,43.6137,43.6299,58700.0
2006-11-09 14:30:00,54.05,54.1,54.02,54.02,28200.0,43.6299,43.6702,43.6057,43.6057,28200.0
2006-11-09 14:40:00,54.05,54.13,53.93,53.97,206500.0,43.6299,43.6945,43.533,43.5653,206500.0
2006-11-09 14:50:00,53.96,54.06,53.96,54.02,30300.0,43.5572,43.638,43.5572,43.6057,30300.0
2006-11-09 15:00:00,54.02,54.02,53.91,53.92,58400.0,43.6057,43.6057,43.5169,43.5249,58400.0
2006-11-09 15:10:00,53.95,53.96,53.85,53.92,56500.0,43.5492,43.5572,43.4684,43.5249,56500.0
2006-11-09 15:20:00,53.94,54.09,53.92,53.95,31300.0,43.5411,43.6622,43.5249,43.5492,31300.0
2006-11-09 15:30:00,53.96,54.03,53.91,53.96,44100.0,43.5572,43.6137,43.5169,43.5572,44100.0
2006-11-09 15:40:00,53.96,54.0,53.85,53.91,90200.0,43.5572,43.5895,43.4684,43.5169,90200.0
2006-11-09 15:50:00,53.89,53.95,53.89,53.92,40400.0,43.5007,43.5492,43.5007,43.5249,40400.0
2006-11-09 16:00:00,53.92,53.92,53.92,53.92,200.0,43.5249,43.5249,43.5249,43.5249,200.0
2006-11-09 16:10:00,53.92,53.92,53.92,53.92,0.0,43.5249,43.5249,43.5249,43.5249,0.0
2006-11-10 09:30:00,53.94,54.01,53.94,53.96,61400.0,43.5411,43.5976,43.5411,43.5572,61400.0
2006-11-10 09:40:00,53.97,53.97,53.9,53.9,9900.0,43.5653,43.5653,43.5088,43.5088,9900.0
2006-11-10 09:50:00,53.94,53.96,53.88,53.95,8300.0,43.5411,43.5572,43.4927,43.5492,8300.0
2006-11-10 10:00:00,53.97,54.04,53.96,54.0,13900.0,43.5653,43.6218,43.5572,43.5895,13900.0
2006-11-10 10:10:00,53.99,54.04,53.94,53.97,12000.0,43.5814,43.6218,43.5411,43.5653,12000.0
2006-11-10 10:20:00,54.01,54.02,53.92,53.92,134200.0,43.5976,43.6057,43.5249,43.5249,134200.0
2006-11-10 10:30:00,53.89,53.92,53.89,53.91,5600.0,43.5007,43.5249,43.5007,43.5169,5600.0
2006-11-10 10:40:00,53.9,53.97,53.9,53.97,7400.0,43.5088,43.5653,43.5088,43.5653,7400.0
2006-11-10 10:50:00,53.94,53.98,53.94,53.96,9800.0,43.5411,43.5734,43.5411,43.5572,9800.0
2006-11-10 11:00:00,53.93,53.94,53.87,53.91,6100.0,43.533,43.5411,43.4846,43.5169,6100.0
2006-11-10 11:10:00,53.9,53.92,53.87,53.88,10500.0,43.5088,43.5249,43.4846,43.4927,10500.0
2006-11-10 11:20:00,53.91,53.98,53.9,53.97,11400.0,43.5169,43.5734,43.5088,43.5653,11400.0
2006-11-10 11:30:00,53.95,54.0,53.95,54.0,33300.0,43.5492,43.5895,43.5492,43.5895,33300.0
2006-11-10 11:40:00,54.0,54.01,53.94,53.95,13500.0,43.5895,43.5976,43.5411,43.5492,13500.0
2006-11-10 11:50:00,53.93,54.0,53.92,53.92,11900.0,43.533,43.5895,43.5249,43.5249,11900.0
2006-11-10 12:00:00,53.93,53.96,53.93,53.96,5300.0,43.533,43.5572,43.533,43.5572,5300.0
2006-11-10 12:10:00,53.97,54.0,53.96,53.99,19600.0,43.5653,43.5895,43.5572,43.5814,19600.0
2006-11-10 12:20:00,53.99,54.01,53.91,53.97,47500.0,43.5814,43.5976,43.5169,43.5653,47500.0
2006-11-10 12:30:00,53.98,54.03,53.98,53.99,30800.0,43.5734,43.6137,43.5734,43.5814,30800.0
2006-11-10 12:40:00,53.98,53.98,53.97,53.98,4000.0,43.5734,43.5734,43.5653,43.5734,4000.0
2006-11-10 12:50:00,53.94,53.97,53.94,53.95,9700.0,43.5411,43.5653,43.5411,43.5492,9700.0
2006-11-10 13:00:00,53.98,54.0,53.94,53.96,18200.0,43.5734,43.5895,43.5411,43.5572,18200.0
2006-11-10 13:10:00,53.95,54.02,53.94,53.97,71300.0,43.5492,43.6057,43.5411,43.5653,71300.0
2006-11-10 13:20:00,53.95,53.98,53.92,53.97,30000.0,43.5492,43.5734,43.5249,43.5653,30000.0
2006-11-10 13:30:00,53.93,53.97,53.86,53.87,13200.0,43.533,43.5653,43.4765,43.4846,13200.0
2006-11-10 13:40:00,53.86,53.97,53.86,53.91,30000.0,43.4765,43.5653,43.4765,43.5169,30000.0
2006-11-10 13:50:00,53.91,54.0,53.89,53.89,30000.0,43.5169,43.5895,43.5007,43.5007,30000.0
2006-11-10 14:00:00,53.87,53.92,53.87,53.91,17400.0,43.4846,43.5249,43.4846,43.5169,17400.0
2006-11-10 14:10:00,53.91,54.0,53.91,53.95,7000.0,43.5169,43.5895,43.5169,43.5492,7000.0
2006-11-10 14:20:00,53.99,53.99,53.95,53.96,17800.0,43.5814,43.5814,43.5492,43.5572,17800.0
2006-11-10 14:30:00,53.98,54.01,53.93,53.95,30700.0,43.5734,43.5976,43.533,43.5492,30700.0
2006-11-10 14:40:00,53.97,54.04,53.97,54.01,13000.0,43.5653,43.6218,43.5653,43.5976,13000.0
2006-11-10 14:50:00,54.0,54.05,53.99,54.0,14200.0,43.5895,43.6299,43.5814,43.5895,14200.0
2006-11-10 15:00:00,54.01,54.06,53.99,54.0,20500.0,43.5976,43.638,43.5814,43.5895,20500.0
2006-11-10 15:10:00,54.01,54.02,53.97,53.97,50500.0,43.5976,43.6057,43.5653,43.5653,50500.0
2006-11-10 15:20:00,53.98,54.02,53.97,54.02,15200.0,43.5734,43.6057,43.5653,43.6057,15200.0
2006-11-10 15:30:00,54.0,54.07,54.0,54.04,23300.0,43.5895,43.646,43.5895,43.6218,23300.0
2006-11-10 15:40:00,54.04,54.04,54.01,54.01,10200.0,43.6218,43.6218,43.5976,43.5976,10200.0
2006-11-10 15:50:00,54.0,54.08,54.0,54.08,88600.0,43.5895,43.6541,43.5895,43.6541,88600.0
2006-11-10 16:00:00,54.08,54.08,54.07,54.07,3300.0,43.6541,43.6541,43.646,43.646,3300.0
2006-11-10 16:10:00,54.07,54.07,54.07,54.07,0.0,43.646,43.646,43.646,43.646,0.0
2006-11-13 09:30:00,54.11,54.11,54.0,54.06,28000.0,43.6783,43.6783,43.5895,43.638,28000.0
2006-11-13 09:40:00,54.13,54.18,54.12,54.15,13100.0,43.6945,43.7348,43.6864,43.7106,13100.0
2006-11-13 09:50:00,54.17,54.3,54.17,54.29,15400.0,43.7267,43.8317,43.7267,43.8236,15400.0
2006-11-13 10:00:00,54.29,54.33,54.28,54.31,14100.0,43.8236,43.8559,43.8155,43.8398,14100.0
2006-11-13 10:10:00,54.35,54.4,54.34,54.38,9300.0,43.872,43.9124,43.864,43.8963,9300.0
2006-11-13 10:20:00,54.38,54.39,54.33,54.36,24400.0,43.8963,43.9043,43.8559,43.8801,24400.0
2006-11-13 10:30:00,54.36,54.37,54.34,54.35,14100.0,43.8801,43.8882,43.864,43.872,14100.0
2006-11-13 10:40:00,54.34,54.36,54.32,54.33,14800.0,43.864,43.8801,43.8478,43.8559,14800.0
2006-11-13 10:50:00,54.35,54.37,54.32,54.33,28400.0,43.872,43.8882,43.8478,43.8559,28400.0
2006-11-13 11:00:00,54.33,54.37,54.33,54.34,18900.0,43.8559,43.8882,43.8559,43.864,18900.0
2006-11-13 11:10:00,54.34,54.35,54.31,54.32,81900.0,43.864,43.872,43.8398,43.8478,81900.0
2006-11-13 11:20:00,54.33,54.34,54.26,54.29,30300.0,43.8559,43.864,43.7994,43.8236,30300.0
2006-11-13 11:30:00,54.29,54.33,54.27,54.27,45800.0,43.8236,43.8559,43.8075,43.8075,45800.0
2006-11-13 11:40:00,54.27,54.29,54.21,54.24,69300.0,43.8075,43.8236,43.759,43.7833,69300.0
2006-11-13 11:50:00,54.24,54.36,54.24,54.31,58500.0,43.7833,43.8801,43.7833,43.8398,58500.0
2006-11-13 12:00:00,54.3,54.3,54.26,54.28,8400.0,43.8317,43.8317,43.7994,43.8155,8400.0
2006-11-13 12:10:00,54.27,54.3,54.25,54.29,15500.0,43.8075,43.8317,43.7913,43.8236,15500.0
2006-11-13 12:20:00,54.29,54.34,54.27,54.3,204300.0,43.8236,43.864,43.8075,43.8317,204300.0
2006-11-13 12:30:00,54.33,54.33,54.31,54.31,8100.0,43.8559,43.8559,43.8398,43.8398,8100.0
2006-11-13 12:40:00,54.3,54.3,54.2,54.2,21600.0,43.8317,43.8317,43.751,43.751,21600.0
2006-11-13 12:50:00,54.2,54.26,54.17,54.17,16500.0,43.751,43.7994,43.7267,43.7267,16500.0
2006-11-13 13:00:00,54.18,54.21,54.17,54.21,10100.0,43.7348,43.759,43.7267,43.759,10100.0
2006-11-13 13:10:00,54.2,54.23,54.19,54.22,7000.0,43.751,43.7752,43.7429,43.7671,7000.0
2006-11-13 13:20:00,54.21,54.23,54.2,54.22,12500.0,43.759,43.7752,43.751,43.7671,12500.0
2006-11-13 13:30:00,54.21,54.21,54.18,54.19,9600.0,43.759,43.759,43.7348,43.7429,9600.0
2006-11-13 13:40:00,54.19,54.21,54.16,54.2,11200.0,43.7429,43.759,43.7187,43.751,11200.0
2006-11-13 13:50:00,54.19,54.27,54.18,54.23,11000.0,43.7429,43.8075,43.7348,43.7752,11000.0
2006-11-13 14:00:00,54.23,54.24,54.2,54.23,16000.0,43.7752,43.7833,43.751,43.7752,16000.0
2006-11-13 14:10:00,54.24,54.3,54.18,54.24,64300.0,43.7833,43.8317,43.7348,43.7833,64300.0
2006-11-13 14:20:00,54.24,54.29,54.23,54.28,20100.0,43.7833,43.8236,43.7752,43.8155,20100.0
2006-11-13 14:30:00,54.27,54.33,54.24,54.25,61700.0,43.8075,43.8559,43.7833,43.7913,61700.0
2006-11-13 14:40:00,54.26,54.29,54.24,54.25,60500.0,43.7994,43.8236,43.7833,43.7913,60500.0
2006-11-13 14:50:00,54.27,54.32,54.27,54.32,10500.0,43.8075,43.8478,43.8075,43.8478,10500.0
2006-11-13 15:00:00,54.32,54.32,54.25,54.25,55200.0,43.8478,43.8478,43.7913,43.7913,55200.0
2006-11-13 15:10:00,54.24,54.26,54.21,54.25,56200.0,43.7833,43.7994,43.759,43.7913,56200.0
2006-11-13 15:20:00,54.24,54.28,54.23,54.25,83800.0,43.7833,43.8155,43.7752,43.7913,83800.0
2006-11-13 15:30:00,54.22,54.25,54.2,54.22,11900.0,43.7671,43.7913,43.751,43.7671,11900.0
2006-11-13 15:40:00,54.24,54.27,54.2,54.27,30600.0,43.7833,43.8075,43.751,43.8075,30600.0
2006-11-13 15:50:00,54.24,54.28,54.22,54.25,10700.0,43.7833,43.8155,43.7671,43.7913,10700.0
2006-11-13 16:00:00,54.25,54.25,54.25,54.25,0.0,43.7913,43.7913,43.7913,43.7913,0.0
2006-11-13 16:10:00,54.25,54.25,54.25,54.25,0.0,43.7913,43.7913,43.7913,43.7913,0.0
2006-11-14 09:30:00,54.37,54.47,54.29,54.29,44100.0,43.8882,43.9689,43.8236,43.8236,44100.0
2006-11-14 09:40:00,54.29,54.31,54.22,54.22,2900.0,43.8236,43.8398,43.7671,43.7671,2900.0
2006-11-14 09:50:00,54.27,54.27,54.21,54.23,15400.0,43.8075,43.8075,43.759,43.7752,15400.0
2006-11-14 10:00:00,54.26,54.34,54.26,54.27,11100.0,43.7994,43.864,43.7994,43.8075,11100.0
2006-11-14 10:10:00,54.29,54.29,54.16,54.18,11900.0,43.8236,43.8236,43.7187,43.7348,11900.0
2006-11-14 10:20:00,54.17,54.22,54.09,54.09,132600.0,43.7267,43.7671,43.6622,43.6622,132600.0
2006-11-14 10:30:00,54.09,54.18,54.07,54.11,13000.0,43.6622,43.7348,43.646,43.6783,13000.0
2006-11-14 10:40:00,54.12,54.14,54.07,54.11,27800.0,43.6864,43.7025,43.646,43.6783,27800.0
2006-11-14 10:50:00,54.11,54.17,54.1,54.14,20200.0,43.6783,43.7267,43.6702,43.7025,20200.0
2006-11-14 11:00:00,54.16,54.16,54.11,54.13,19400.0,43.7187,43.7187,43.6783,43.6945,19400.0
2006-11-14 11:10:00,54.14,54.25,54.12,54.2,28300.0,43.7025,43.7913,43.6864,43.751,28300.0
2006-11-14 11:20:00,54.19,54.2,54.16,54.18,15900.0,43.7429,43.751,43.7187,43.7348,15900.0
2006-11-14 11:30:00,54.19,54.22,54.16,54.17,17200.0,43.7429,43.7671,43.7187,43.7267,17200.0
2006-11-14 11:40:00,54.17,54.2,54.15,54.16,19100.0,43.7267,43.751,43.7106,43.7187,19100.0
2006-11-14 11:50:00,54.15,54.17,54.13,54.17,16300.0,43.7106,43.7267,43.6945,43.7267,16300.0
2006-11-14 12:00:00,54.18,54.18,54.13,54.14,20200.0,43.7348,43.7348,43.6945,43.7025,20200.0
2006-11-14 12:10:00,54.15,54.18,54.12,54.15,22400.0,43.7106,43.7348,43.6864,43.7106,22400.0
2006-11-14 12:20:00,54.17,54.18,54.15,54.16,9600.0,43.7267,43.7348,43.7106,43.7187,9600.0
2006-11-14 12:30:00,54.16,54.18,54.14,54.17,17600.0,43.7187,43.7348,43.7025,43.7267,17600.0
2006-11-14 12:40:00,54.17,54.27,54.17,54.25,100700.0,43.7267,43.8075,43.7267,43.7913,100700.0
2006-11-14 12:50:00,54.25,54.33,54.24,54.31,131100.0,43.7913,43.8559,43.7833,43.8398,131100.0
2006-11-14 13:00:00,54.3,54.33,54.3,54.31,17100.0,43.8317,43.8559,43.8317,43.8398,17100.0
2006-11-14 13:10:00,54.31,54.32,54.29,54.3,30800.0,43.8398,43.8478,43.8236,43.8317,30800.0
2006-11-14 13:20:00,54.31,54.39,54.31,54.36,15700.0,43.8398,43.9043,43.8398,43.8801,15700.0
2006-11-14 13:30:00,54.35,54.38,54.33,54.36,16600.0,43.872,43.8963,43.8559,43.8801,16600.0
2006-11-14 13:40:00,54.36,54.42,54.35,54.37,11700.0,43.8801,43.9286,43.872,43.8882,11700.0
2006-11-14 13:50:00,54.35,54.42,54.33,54.34,10600.0,43.872,43.9286,43.8559,43.864,10600.0
2006-11-14 14:00:00,54.33,54.4,54.26,54.39,64500.0,43.8559,43.9124,43.7994,43.9043,64500.0
2006-11-14 14:10:00,54.39,54.41,54.36,54.37,75300.0,43.9043,43.9205,43.8801,43.8882,75300.0
2006-11-14 14:20:00,54.37,54.41,54.32,54.41,19100.0,43.8882,43.9205,43.8478,43.9205,19100.0
2006-11-14 14:30:00,54.38,54.42,54.37,54.42,24400.0,43.8963,43.9286,43.8882,43.9286,24400.0
2006-11-14 14:40:00,54.44,54.66,54.43,54.62,46300.0,43.9447,44.1223,43.9366,44.09,46300.0
2006-11-14 14:50:00,54.63,54.66,54.55,54.66,73100.0,44.0981,44.1223,44.0335,44.1223,73100.0
2006-11-14 15:00:00,54.65,54.79,54.63,54.68,58100.0,44.1142,44.2272,44.0981,44.1384,58100.0
2006-11-14 15:10:00,54.69,54.72,54.65,54.69,42100.0,44.1465,44.1707,44.1142,44.1465,42100.0
2006-11-14 15:20:00,54.68,54.75,54.63,54.64,35800.0,44.1384,44.1949,44.0981,44.1061,35800.0
2006-11-14 15:30:00,54.65,54.76,54.65,54.72,101100.0,44.1142,44.203,44.1142,44.1707,101100.0
2006-11-14 15:40:00,54.72,54.77,54.71,54.71,14100.0,44.1707,44.2111,44.1626,44.1626,14100.0
2006-11-14 15:50:00,54.7,54.74,54.67,54.7,29600.0,44.1546,44.1869,44.1304,44.1546,29600.0
2006-11-14 16:00:00,54.67,54.75,54.67,54.75,1700.0,44.1304,44.1949,44.1304,44.1949,1700.0
2006-11-14 16:10:00,54.75,54.75,54.75,54.75,0.0,44.1949,44.1949,44.1949,44.1949,0.0
2006-11-15 09:30:00,54.76,54.88,54.69,54.85,45300.0,44.203,44.2999,44.1465,44.2757,45300.0
2006-11-15 09:40:00,54.86,54.97,54.86,54.88,36300.0,44.2837,44.3725,44.2837,44.2999,36300.0
2006-11-15 09:50:00,54.89,54.99,54.85,54.98,25600.0,44.3079,44.3887,44.2757,44.3806,25600.0
2006-11-15 10:00:00,54.98,54.99,54.94,54.96,11700.0,44.3806,44.3887,44.3483,44.3644,11700.0
2006-11-15 10:10:00,54.95,54.98,54.91,54.96,28200.0,44.3564,44.3806,44.3241,44.3644,28200.0
2006-11-15 10:20:00,54.96,54.97,54.93,54.97,21200.0,44.3644,44.3725,44.3402,44.3725,21200.0
2006-11-15 10:30:00,54.97,54.97,54.88,54.91,39900.0,44.3725,44.3725,44.2999,44.3241,39900.0
2006-11-15 10:40:00,54.92,54.95,54.91,54.94,27900.0,44.3322,44.3564,44.3241,44.3483,27900.0
2006-11-15 10:50:00,54.94,54.96,54.92,54.92,19400.0,44.3483,44.3644,44.3322,44.3322,19400.0
2006-11-15 11:00:00,54.92,54.94,54.9,54.9,17500.0,44.3322,44.3483,44.316,44.316,17500.0
2006-11-15 11:10:00,54.9,55.0,54.9,55.0,31300.0,44.316,44.3967,44.316,44.3967,31300.0
2006-11-15 11:20:00,55.0,55.0,54.94,54.98,29200.0,44.3967,44.3967,44.3483,44.3806,29200.0
2006-11-15 11:30:00,54.99,54.99,54.96,54.97,9800.0,44.3887,44.3887,44.3644,44.3725,9800.0
2006-11-15 11:40:00,54.98,55.0,54.95,55.0,13600.0,44.3806,44.3967,44.3564,44.3967,13600.0
2006-11-15 11:50:00,54.97,54.99,54.95,54.97,13300.0,44.3725,44.3887,44.3564,44.3725,13300.0
2006-11-15 12:00:00,55.0,55.03,54.99,55.03,50900.0,44.3967,44.421,44.3887,44.421,50900.0
2006-11-15 12:10:00,55.04,55.08,55.02,55.06,45000.0,44.429,44.4613,44.4129,44.4452,45000.0
2006-11-15 12:20:00,55.02,55.05,55.01,55.05,7600.0,44.4129,44.4371,44.4048,44.4371,7600.0
2006-11-15 12:30:00,55.04,55.07,55.02,55.05,28900.0,44.429,44.4532,44.4129,44.4371,28900.0
2006-11-15 12:40:00,55.03,55.08,55.03,55.06,30900.0,44.421,44.4613,44.421,44.4452,30900.0
2006-11-15 12:50:00,55.04,55.08,55.03,55.05,7400.0,44.429,44.4613,44.421,44.4371,7400.0
2006-11-15 13:00:00,55.06,55.06,55.04,55.06,4800.0,44.4452,44.4452,44.429,44.4452,4800.0
2006-11-15 13:10:00,55.07,55.1,55.05,55.09,26800.0,44.4532,44.4775,44.4371,44.4694,26800.0
2006-11-15 13:20:00,55.11,55.11,55.07,55.08,25300.0,44.4855,44.4855,44.4532,44.4613,25300.0
2006-11-15 13:30:00,55.08,55.13,55.08,55.13,17100.0,44.4613,44.5017,44.4613,44.5017,17100.0
2006-11-15 13:40:00,55.14,55.16,55.11,55.16,7700.0,44.5097,44.5259,44.4855,44.5259,7700.0
2006-11-15 13:50:00,55.15,55.18,55.13,55.17,69100.0,44.5178,44.542,44.5017,44.534,69100.0
2006-11-15 14:00:00,55.1,55.19,55.06,55.19,61300.0,44.4775,44.5501,44.4452,44.5501,61300.0
2006-11-15 14:10:00,55.18,55.23,55.15,55.16,15400.0,44.542,44.5824,44.5178,44.5259,15400.0
2006-11-15 14:20:00,55.16,55.18,55.06,55.06,21600.0,44.5259,44.542,44.4452,44.4452,21600.0
2006-11-15 14:30:00,55.05,55.08,55.0,55.02,44000.0,44.4371,44.4613,44.3967,44.4129,44000.0
2006-11-15 14:40:00,55.01,55.04,54.98,55.03,17300.0,44.4048,44.429,44.3806,44.421,17300.0
2006-11-15 14:50:00,55.04,55.06,54.97,55.0,68700.0,44.429,44.4452,44.3725,44.3967,68700.0
2006-11-15 15:00:00,55.0,55.04,54.97,55.03,20700.0,44.3967,44.429,44.3725,44.421,20700.0
2006-11-15 15:10:00,55.03,55.07,55.03,55.03,10700.0,44.421,44.4532,44.421,44.421,10700.0
2006-11-15 15:20:00,55.02,55.15,55.02,55.1,62100.0,44.4129,44.5178,44.4129,44.4775,62100.0
2006-11-15 15:30:00,55.07,55.08,55.01,55.03,54200.0,44.4532,44.4613,44.4048,44.421,54200.0
2006-11-15 15:40:00,55.03,55.03,54.97,55.0,48700.0,44.421,44.421,44.3725,44.3967,48700.0
2006-11-15 15:50:00,55.02,55.03,55.0,55.02,54100.0,44.4129,44.421,44.3967,44.4129,54100.0
2006-11-15 16:00:00,54.98,55.03,54.98,55.0,5300.0,44.3806,44.421,44.3806,44.3967,5300.0
2006-11-15 16:10:00,55.0,55.0,55.0,55.0,0.0,44.3967,44.3967,44.3967,44.3967,0.0
2006-11-16 09:30:00,55.2,55.2,55.1,55.15,62300.0,44.5582,44.5582,44.4775,44.5178,62300.0
2006-11-16 09:40:00,55.14,55.14,55.03,55.06,97200.0,44.5097,44.5097,44.421,44.4452,97200.0
2006-11-16 09:50:00,55.08,55.16,55.07,55.13,76200.0,44.4613,44.5259,44.4532,44.5017,76200.0
2006-11-16 10:00:00,55.13,55.13,55.06,55.07,21900.0,44.5017,44.5017,44.4452,44.4532,21900.0
2006-11-16 10:10:00,55.06,55.09,55.04,55.09,55800.0,44.4452,44.4694,44.429,44.4694,55800.0
2006-11-16 10:20:00,55.1,55.14,55.08,55.1,9900.0,44.4775,44.5097,44.4613,44.4775,9900.0
2006-11-16 10:30:00,55.09,55.16,55.09,55.13,8600.0,44.4694,44.5259,44.4694,44.5017,8600.0
2006-11-16 10:40:00,55.13,55.14,55.04,55.04,16100.0,44.5017,44.5097,44.429,44.429,16100.0
2006-11-16 10:50:00,55.04,55.07,55.01,55.03,32500.0,44.429,44.4532,44.4048,44.421,32500.0
2006-11-16 11:00:00,55.05,55.07,55.04,55.07,22600.0,44.4371,44.4532,44.429,44.4532,22600.0
2006-11-16 11:10:00,55.07,55.1,55.05,55.08,16900.0,44.4532,44.4775,44.4371,44.4613,16900.0
2006-11-16 11:20:00,55.08,55.12,55.06,55.11,29500.0,44.4613,44.4936,44.4452,44.4855,29500.0
2006-11-16 11:30:00,55.12,55.15,55.09,55.13,18700.0,44.4936,44.5178,44.4694,44.5017,18700.0
2006-11-16 11:40:00,55.12,55.15,55.1,55.15,12800.0,44.4936,44.5178,44.4775,44.5178,12800.0
2006-11-16 11:50:00,55.14,55.19,55.12,55.13,107400.0,44.5097,44.5501,44.4936,44.5017,107400.0
2006-11-16 12:00:00,55.12,55.2,55.1,55.19,15100.0,44.4936,44.5582,44.4775,44.5501,15100.0
2006-11-16 12:10:00,55.22,55.23,55.14,55.19,9000.0,44.5743,44.5824,44.5097,44.5501,9000.0
2006-11-16 12:20:00,55.16,55.2,55.13,55.16,18000.0,44.5259,44.5582,44.5017,44.5259,18000.0
2006-11-16 12:30:00,55.16,55.16,55.1,55.13,117200.0,44.5259,44.5259,44.4775,44.5017,117200.0
2006-11-16 12:40:00,55.13,55.16,55.1,55.15,33000.0,44.5017,44.5259,44.4775,44.5178,33000.0
2006-11-16 12:50:00,55.14,55.14,55.1,55.13,323400.0,44.5097,44.5097,44.4775,44.5017,323400.0
2006-11-16 13:00:00,55.12,55.16,55.12,55.16,12800.0,44.4936,44.5259,44.4936,44.5259,12800.0
2006-11-16 13:10:00,55.17,55.17,55.12,55.13,17400.0,44.534,44.534,44.4936,44.5017,17400.0
2006-11-16 13:20:00,55.17,55.18,55.14,55.18,25800.0,44.534,44.542,44.5097,44.542,25800.0
2006-11-16 13:30:00,55.18,55.24,55.18,55.22,28700.0,44.542,44.5905,44.542,44.5743,28700.0
2006-11-16 13:40:00,55.22,55.28,55.2,55.28,30800.0,44.5743,44.6228,44.5582,44.6228,30800.0
2006-11-16 13:50:00,55.24,55.26,55.24,55.24,10600.0,44.5905,44.6066,44.5905,44.5905,10600.0
2006-11-16 14:00:00,55.23,55.24,55.12,55.17,52400.0,44.5824,44.5905,44.4936,44.534,52400.0
2006-11-16 14:10:00,55.17,55.2,55.15,55.18,10300.0,44.534,44.5582,44.5178,44.542,10300.0
2006-11-16 14:20:00,55.18,55.2,55.15,55.18,14800.0,44.542,44.5582,44.5178,44.542,14800.0
2006-11-16 14:30:00,55.16,55.19,55.16,55.19,7500.0,44.5259,44.5501,44.5259,44.5501,7500.0
2006-11-16 14:40:00,55.18,55.23,55.17,55.23,41700.0,44.542,44.5824,44.534,44.5824,41700.0
2006-11-16 14:50:00,55.23,55.23,55.16,55.19,22900.0,44.5824,44.5824,44.5259,44.5501,22900.0
2006-11-16 15:00:00,55.2,55.22,55.18,55.22,13500.0,44.5582,44.5743,44.542,44.5743,13500.0
2006-11-16 15:10:00,55.22,55.29,55.22,55.28,49400.0,44.5743,44.6308,44.5743,44.6228,49400.0
2006-11-16 15:20:00,55.24,55.29,55.23,55.28,55100.0,44.5905,44.6308,44.5824,44.6228,55100.0
2006-11-16 15:30:00,55.25,55.29,55.21,55.24,14900.0,44.5985,44.6308,44.5662,44.5905,14900.0
2006-11-16 15:40:00,55.25,55.26,55.2,55.21,47600.0,44.5985,44.6066,44.5582,44.5662,47600.0
2006-11-16 15:50:00,55.2,55.22,55.18,55.19,113000.0,44.5582,44.5743,44.542,44.5501,113000.0
2006-11-16 16:00:00,55.2,55.23,55.17,55.21,8800.0,44.5582,44.5824,44.534,44.5662,8800.0
2006-11-16 16:10:00,55.22,55.22,55.22,55.22,1100.0,44.5743,44.5743,44.5743,44.5743,1100.0
2006-11-17 09:30:00,55.12,55.12,54.99,55.0,84300.0,44.4936,44.4936,44.3887,44.3967,84300.0
2006-11-17 09:40:00,55.03,55.06,55.01,55.02,4900.0,44.421,44.4452,44.4048,44.4129,4900.0
2006-11-17 09:50:00,55.04,55.09,55.02,55.08,35000.0,44.429,44.4694,44.4129,44.4613,35000.0
2006-11-17 10:00:00,55.08,55.09,55.05,55.09,11900.0,44.4613,44.4694,44.4371,44.4694,11900.0
2006-11-17 10:10:00,55.07,55.07,55.01,55.02,25800.0,44.4532,44.4532,44.4048,44.4129,25800.0
2006-11-17 10:20:00,55.02,55.04,55.01,55.01,9300.0,44.4129,44.429,44.4048,44.4048,9300.0
2006-11-17 10:30:00,55.0,55.04,54.96,55.04,12800.0,44.3967,44.429,44.3644,44.429,12800.0
2006-11-17 10:40:00,55.0,55.07,55.0,55.05,11700.0,44.3967,44.4532,44.3967,44.4371,11700.0
2006-11-17 10:50:00,55.04,55.04,54.98,55.01,8200.0,44.429,44.429,44.3806,44.4048,8200.0
2006-11-17 11:00:00,55.0,55.05,54.93,54.95,30200.0,44.3967,44.4371,44.3402,44.3564,30200.0
2006-11-17 11:10:00,54.95,55.02,54.94,54.99,21000.0,44.3564,44.4129,44.3483,44.3887,21000.0
2006-11-17 11:20:00,55.0,55.05,54.99,55.01,24800.0,44.3967,44.4371,44.3887,44.4048,24800.0
2006-11-17 11:30:00,55.01,55.01,54.94,54.97,58400.0,44.4048,44.4048,44.3483,44.3725,58400.0
2006-11-17 11:40:00,54.95,54.97,54.9,54.95,57400.0,44.3564,44.3725,44.316,44.3564,57400.0
2006-11-17 11:50:00,54.95,54.99,54.95,54.97,21700.0,44.3564,44.3887,44.3564,44.3725,21700.0
2006-11-17 12:00:00,54.97,55.07,54.97,55.07,30600.0,44.3725,44.4532,44.3725,44.4532,30600.0
2006-11-17 12:10:00,55.07,55.07,55.03,55.04,45100.0,44.4532,44.4532,44.421,44.429,45100.0
2006-11-17 12:20:00,55.04,55.05,55.03,55.05,14400.0,44.429,44.4371,44.421,44.4371,14400.0
2006-11-17 12:30:00,55.06,55.15,55.04,55.14,9000.0,44.4452,44.5178,44.429,44.5097,9000.0
2006-11-17 12:40:00,55.1,55.13,55.08,55.1,17600.0,44.4775,44.5017,44.4613,44.4775,17600.0
2006-11-17 12:50:00,55.08,55.09,55.04,55.09,5100.0,44.4613,44.4694,44.429,44.4694,5100.0
2006-11-17 13:00:00,55.07,55.09,55.05,55.09,3300.0,44.4532,44.4694,44.4371,44.4694,3300.0
2006-11-17 13:10:00,55.07,55.08,55.07,55.07,2500.0,44.4532,44.4613,44.4532,44.4532,2500.0
2006-11-17 13:20:00,55.07,55.09,55.07,55.08,12400.0,44.4532,44.4694,44.4532,44.4613,12400.0
2006-11-17 13:30:00,55.06,55.1,55.04,55.07,14400.0,44.4452,44.4775,44.429,44.4532,14400.0
2006-11-17 13:40:00,55.07,55.1,55.06,55.07,7300.0,44.4532,44.4775,44.4452,44.4532,7300.0
2006-11-17 13:50:00,55.07,55.07,55.06,55.06,13400.0,44.4532,44.4532,44.4452,44.4452,13400.0
2006-11-17 14:00:00,55.07,55.07,55.0,55.0,47700.0,44.4532,44.4532,44.3967,44.3967,47700.0
2006-11-17 14:10:00,55.01,55.08,55.0,55.05,16500.0,44.4048,44.4613,44.3967,44.4371,16500.0
2006-11-17 14:20:00,55.05,55.08,55.03,55.06,17200.0,44.4371,44.4613,44.421,44.4452,17200.0
2006-11-17 14:30:00,55.06,55.1,55.05,55.08,11100.0,44.4452,44.4775,44.4371,44.4613,11100.0
2006-11-17 14:40:00,55.08,55.12,55.08,55.12,4000.0,44.4613,44.4936,44.4613,44.4936,4000.0
2006-11-17 14:50:00,55.13,55.14,55.11,55.12,27200.0,44.5017,44.5097,44.4855,44.4936,27200.0
2006-11-17 15:00:00,55.12,55.14,55.12,55.13,6100.0,44.4936,44.5097,44.4936,44.5017,6100.0
2006-11-17 15:10:00,55.13,55.13,55.05,55.05,119200.0,44.5017,44.5017,44.4371,44.4371,119200.0
2006-11-17 15:20:00,55.08,55.1,55.07,55.09,21900.0,44.4613,44.4775,44.4532,44.4694,21900.0
2006-11-17 15:30:00,55.1,55.13,55.09,55.13,29500.0,44.4775,44.5017,44.4694,44.5017,29500.0
2006-11-17 15:40:00,55.11,55.15,55.11,55.15,11200.0,44.4855,44.5178,44.4855,44.5178,11200.0
2006-11-17 15:50:00,55.15,55.18,55.12,55.15,9600.0,44.5178,44.542,44.4936,44.5178,9600.0
2006-11-17 16:00:00,55.15,55.19,55.15,55.19,400.0,44.5178,44.5501,44.5178,44.5501,400.0
2006-11-17 16:10:00,55.19,55.19,55.19,55.19,0.0,44.5501,44.5501,44.5501,44.5501,0.0
2006-11-20 09:30:00,55.1,55.12,55.05,55.07,28200.0,44.4775,44.4936,44.4371,44.4532,28200.0
2006-11-20 09:40:00,55.04,55.08,55.0,55.08,91700.0,44.429,44.4613,44.3967,44.4613,91700.0
2006-11-20 09:50:00,55.04,55.12,54.99,55.12,35000.0,44.429,44.4936,44.3887,44.4936,35000.0
2006-11-20 10:00:00,55.13,55.18,55.06,55.09,19200.0,44.5017,44.542,44.4452,44.4694,19200.0
2006-11-20 10:10:00,55.08,55.16,55.06,55.16,28200.0,44.4613,44.5259,44.4452,44.5259,28200.0
2006-11-20 10:20:00,55.15,55.18,55.12,55.15,30300.0,44.5178,44.542,44.4936,44.5178,30300.0
2006-11-20 10:30:00,55.14,55.21,55.14,55.21,24400.0,44.5097,44.5662,44.5097,44.5662,24400.0
2006-11-20 10:40:00,55.22,55.23,55.16,55.2,16100.0,44.5743,44.5824,44.5259,44.5582,16100.0
2006-11-20 10:50:00,55.17,55.25,55.17,55.25,24400.0,44.534,44.5985,44.534,44.5985,24400.0
2006-11-20 11:00:00,55.25,55.26,55.2,55.22,23000.0,44.5985,44.6066,44.5582,44.5743,23000.0
2006-11-20 11:10:00,55.23,55.23,55.17,55.22,47400.0,44.5824,44.5824,44.534,44.5743,47400.0
2006-11-20 11:20:00,55.19,55.27,55.19,55.24,37300.0,44.5501,44.6147,44.5501,44.5905,37300.0
2006-11-20 11:30:00,55.24,55.27,55.21,55.24,32600.0,44.5905,44.6147,44.5662,44.5905,32600.0
2006-11-20 11:40:00,55.21,55.25,55.19,55.22,11800.0,44.5662,44.5985,44.5501,44.5743,11800.0
2006-11-20 11:50:00,55.24,55.28,55.23,55.25,6500.0,44.5905,44.6228,44.5824,44.5985,6500.0
2006-11-20 12:00:00,55.25,55.28,55.22,55.28,62800.0,44.5985,44.6228,44.5743,44.6228,62800.0
2006-11-20 12:10:00,55.25,55.28,55.24,55.28,29900.0,44.5985,44.6228,44.5905,44.6228,29900.0
2006-11-20 12:20:00,55.26,55.26,55.22,55.22,23000.0,44.6066,44.6066,44.5743,44.5743,23000.0
2006-11-20 12:30:00,55.21,55.22,55.17,55.2,4700.0,44.5662,44.5743,44.534,44.5582,4700.0
2006-11-20 12:40:00,55.19,55.24,55.19,55.23,11300.0,44.5501,44.5905,44.5501,44.5824,11300.0
2006-11-20 12:50:00,55.26,55.26,55.2,55.23,8100.0,44.6066,44.6066,44.5582,44.5824,8100.0
2006-11-20 13:00:00,55.24,55.26,55.24,55.24,18600.0,44.5905,44.6066,44.5905,44.5905,18600.0
2006-11-20 13:10:00,55.23,55.25,55.18,55.2,54600.0,44.5824,44.5985,44.542,44.5582,54600.0
2006-11-20 13:20:00,55.19,55.25,55.19,55.25,2000.0,44.5501,44.5985,44.5501,44.5985,2000.0
2006-11-20 13:30:00,55.25,55.27,55.22,55.22,20300.0,44.5985,44.6147,44.5743,44.5743,20300.0
2006-11-20 13:40:00,55.2,55.29,55.2,55.23,8800.0,44.5582,44.6308,44.5582,44.5824,8800.0
2006-11-20 13:50:00,55.24,55.24,55.23,55.23,13700.0,44.5905,44.5905,44.5824,44.5824,13700.0
2006-11-20 14:00:00,55.24,55.29,55.23,55.23,3100.0,44.5905,44.6308,44.5824,44.5824,3100.0
2006-11-20 14:10:00,55.23,55.24,55.14,55.14,10800.0,44.5824,44.5905,44.5097,44.5097,10800.0
2006-11-20 14:20:00,55.15,55.17,55.04,55.07,11800.0,44.5178,44.534,44.429,44.4532,11800.0
2006-11-20 14:30:00,55.06,55.08,55.03,55.07,14800.0,44.4452,44.4613,44.421,44.4532,14800.0
2006-11-20 14:40:00,55.1,55.1,55.04,55.08,81800.0,44.4775,44.4775,44.429,44.4613,81800.0
2006-11-20 14:50:00,55.08,55.18,55.06,55.18,105400.0,44.4613,44.542,44.4452,44.542,105400.0
2006-11-20 15:00:00,55.11,55.13,55.09,55.1,214400.0,44.4855,44.5017,44.4694,44.4775,214400.0
2006-11-20 15:10:00,55.1,55.13,55.09,55.13,192400.0,44.4775,44.5017,44.4694,44.5017,192400.0
2006-11-20 15:20:00,55.11,55.13,55.08,55.08,200500.0,44.4855,44.5017,44.4613,44.4613,200500.0
2006-11-20 15:30:00,55.09,55.18,55.09,55.18,200800.0,44.4694,44.542,44.4694,44.542,200800.0
2006-11-20 15:40:00,55.16,55.22,55.09,55.12,151400.0,44.5259,44.5743,44.4694,44.4936,151400.0
2006-11-20 15:50:00,55.12,55.16,55.09,55.14,80400.0,44.4936,44.5259,44.4694,44.5097,80400.0
2006-11-20 16:00:00,55.14,55.15,55.11,55.14,46500.0,44.5097,44.5178,44.4855,44.5097,46500.0
2006-11-20 16:10:00,55.19,55.19,55.19,55.19,1200.0,44.5501,44.5501,44.5501,44.5501,1200.0
2006-11-21 09:30:00,55.17,55.24,55.14,55.23,126000.0,44.534,44.5905,44.5097,44.5824,126000.0
2006-11-21 09:40:00,55.24,55.29,55.2,55.21,48800.0,44.5905,44.6308,44.5582,44.5662,48800.0
2006-11-21 09:50:00,55.19,55.23,55.17,55.18,12100.0,44.5501,44.5824,44.534,44.542,12100.0
2006-11-21 10:00:00,55.19,55.25,55.19,55.23,10000.0,44.5501,44.5985,44.5501,44.5824,10000.0
2006-11-21 10:10:00,55.2,55.27,55.2,55.26,4700.0,44.5582,44.6147,44.5582,44.6066,4700.0
2006-11-21 10:20:00,55.29,55.31,55.21,55.21,22600.0,44.6308,44.647,44.5662,44.5662,22600.0
2006-11-21 10:30:00,55.21,55.25,55.18,55.18,49800.0,44.5662,44.5985,44.542,44.542,49800.0
2006-11-21 10:40:00,55.17,55.2,55.14,55.2,7800.0,44.534,44.5582,44.5097,44.5582,7800.0
2006-11-21 10:50:00,55.2,55.2,55.17,55.19,7700.0,44.5582,44.5582,44.534,44.5501,7700.0
2006-11-21 11:00:00,55.21,55.22,55.19,55.19,7900.0,44.5662,44.5743,44.5501,44.5501,7900.0
2006-11-21 11:10:00,55.2,55.2,55.14,55.16,10200.0,44.5582,44.5582,44.5097,44.5259,10200.0
2006-11-21 11:20:00,55.15,55.22,55.14,55.22,22200.0,44.5178,44.5743,44.5097,44.5743,22200.0
2006-11-21 11:30:00,55.22,55.25,55.19,55.21,29900.0,44.5743,44.5985,44.5501,44.5662,29900.0
2006-11-21 11:40:00,55.21,55.23,55.2,55.22,6800.0,44.5662,44.5824,44.5582,44.5743,6800.0
2006-11-21 11:50:00,55.22,55.26,55.22,55.24,25900.0,44.5743,44.6066,44.5743,44.5905,25900.0
2006-11-21 12:00:00,55.23,55.3,55.23,55.27,43600.0,44.5824,44.6389,44.5824,44.6147,43600.0
2006-11-21 12:10:00,55.27,55.27,55.22,55.26,34700.0,44.6147,44.6147,44.5743,44.6066,34700.0
2006-11-21 12:20:00,55.26,55.28,55.25,55.28,7800.0,44.6066,44.6228,44.5985,44.6228,7800.0
2006-11-21 12:30:00,55.3,55.3,55.28,55.29,6500.0,44.6389,44.6389,44.6228,44.6308,6500.0
2006-11-21 12:40:00,55.28,55.3,55.27,55.28,11500.0,44.6228,44.6389,44.6147,44.6228,11500.0
2006-11-21 12:50:00,55.3,55.3,55.28,55.29,6900.0,44.6389,44.6389,44.6228,44.6308,6900.0
2006-11-21 13:00:00,55.27,55.3,55.27,55.29,3700.0,44.6147,44.6389,44.6147,44.6308,3700.0
2006-11-21 13:10:00,55.28,55.3,55.27,55.29,29300.0,44.6228,44.6389,44.6147,44.6308,29300.0
2006-11-21 13:20:00,55.27,55.28,55.24,55.26,2500.0,44.6147,44.6228,44.5905,44.6066,2500.0
2006-11-21 13:30:00,55.26,55.29,55.26,55.27,7600.0,44.6066,44.6308,44.6066,44.6147,7600.0
2006-11-21 13:40:00,55.28,55.3,55.26,55.3,4500.0,44.6228,44.6389,44.6066,44.6389,4500.0
2006-11-21 13:50:00,55.28,55.32,55.27,55.27,17300.0,44.6228,44.655,44.6147,44.6147,17300.0
2006-11-21 14:00:00,55.27,55.3,55.24,55.27,17600.0,44.6147,44.6389,44.5905,44.6147,17600.0
2006-11-21 14:10:00,55.28,55.28,55.24,55.24,8300.0,44.6228,44.6228,44.5905,44.5905,8300.0
2006-11-21 14:20:00,55.25,55.27,55.22,55.23,51100.0,44.5985,44.6147,44.5743,44.5824,51100.0
2006-11-21 14:30:00,55.26,55.3,55.23,55.27,103500.0,44.6066,44.6389,44.5824,44.6147,103500.0
2006-11-21 14:40:00,55.27,55.27,55.23,55.26,36600.0,44.6147,44.6147,44.5824,44.6066,36600.0
2006-11-21 14:50:00,55.27,55.29,55.26,55.27,9300.0,44.6147,44.6308,44.6066,44.6147,9300.0
2006-11-21 15:00:00,55.26,55.28,55.24,55.25,83100.0,44.6066,44.6228,44.5905,44.5985,83100.0
2006-11-21 15:10:00,55.25,55.27,55.24,55.24,67300.0,44.5985,44.6147,44.5905,44.5905,67300.0
2006-11-21 15:20:00,55.24,55.28,55.23,55.26,169900.0,44.5905,44.6228,44.5824,44.6066,169900.0
2006-11-21 15:30:00,55.24,55.27,55.23,55.24,14800.0,44.5905,44.6147,44.5824,44.5905,14800.0
2006-11-21 15:40:00,55.27,55.27,55.21,55.24,95400.0,44.6147,44.6147,44.5662,44.5905,95400.0
2006-11-21 15:50:00,55.25,55.28,55.23,55.28,49500.0,44.5985,44.6228,44.5824,44.6228,49500.0
2006-11-21 16:00:00,55.28,55.28,55.28,55.28,0.0,44.6228,44.6228,44.6228,44.6228,0.0
2006-11-21 16:10:00,55.29,55.3,55.29,55.3,4500.0,44.6308,44.6389,44.6308,44.6389,4500.0
2006-11-22 09:30:00,55.43,55.52,55.38,55.52,74900.0,44.7438,44.8165,44.7035,44.8165,74900.0
2006-11-22 09:40:00,55.55,55.55,55.47,55.49,14300.0,44.8407,44.8407,44.7761,44.7923,14300.0
2006-11-22 09:50:00,55.47,55.47,55.42,55.44,8800.0,44.7761,44.7761,44.7358,44.7519,8800.0
2006-11-22 10:00:00,55.44,55.45,55.32,55.32,31900.0,44.7519,44.76,44.655,44.655,31900.0
2006-11-22 10:10:00,55.32,55.34,55.28,55.3,23700.0,44.655,44.6712,44.6228,44.6389,23700.0
2006-11-22 10:20:00,55.33,55.35,55.3,55.34,14800.0,44.6631,44.6793,44.6389,44.6712,14800.0
2006-11-22 10:30:00,55.34,55.38,55.32,55.35,18200.0,44.6712,44.7035,44.655,44.6793,18200.0
2006-11-22 10:40:00,55.35,55.42,55.34,55.39,18000.0,44.6793,44.7358,44.6712,44.7115,18000.0
2006-11-22 10:50:00,55.38,55.38,55.35,55.37,13600.0,44.7035,44.7035,44.6793,44.6954,13600.0
2006-11-22 11:00:00,55.36,55.46,55.36,55.46,42200.0,44.6873,44.7681,44.6873,44.7681,42200.0
2006-11-22 11:10:00,55.46,55.46,55.4,55.43,14800.0,44.7681,44.7681,44.7196,44.7438,14800.0
2006-11-22 11:20:00,55.46,55.47,55.42,55.43,9400.0,44.7681,44.7761,44.7358,44.7438,9400.0
2006-11-22 11:30:00,55.45,55.47,55.45,55.45,8700.0,44.76,44.7761,44.76,44.76,8700.0
2006-11-22 11:40:00,55.46,55.49,55.45,55.47,20800.0,44.7681,44.7923,44.76,44.7761,20800.0
2006-11-22 11:50:00,55.5,55.5,55.43,55.43,7000.0,44.8003,44.8003,44.7438,44.7438,7000.0
2006-11-22 12:00:00,55.44,55.45,55.44,55.44,6600.0,44.7519,44.76,44.7519,44.7519,6600.0
2006-11-22 12:10:00,55.44,55.47,55.44,55.45,33900.0,44.7519,44.7761,44.7519,44.76,33900.0
2006-11-22 12:20:00,55.46,55.51,55.41,55.45,9000.0,44.7681,44.8084,44.7277,44.76,9000.0
2006-11-22 12:30:00,55.44,55.51,55.44,55.46,9100.0,44.7519,44.8084,44.7519,44.7681,9100.0
2006-11-22 12:40:00,55.45,55.45,55.42,55.44,7500.0,44.76,44.76,44.7358,44.7519,7500.0
2006-11-22 12:50:00,55.48,55.48,55.43,55.44,8600.0,44.7842,44.7842,44.7438,44.7519,8600.0
2006-11-22 13:00:00,55.45,55.47,55.44,55.45,15400.0,44.76,44.7761,44.7519,44.76,15400.0
2006-11-22 13:10:00,55.45,55.46,55.42,55.44,9600.0,44.76,44.7681,44.7358,44.7519,9600.0
2006-11-22 13:20:00,55.44,55.46,55.43,55.45,8600.0,44.7519,44.7681,44.7438,44.76,8600.0
2006-11-22 13:30:00,55.46,55.46,55.45,55.46,25900.0,44.7681,44.7681,44.76,44.7681,25900.0
2006-11-22 13:40:00,55.46,55.49,55.45,55.47,9300.0,44.7681,44.7923,44.76,44.7761,9300.0
2006-11-22 13:50:00,55.47,55.49,55.44,55.44,18500.0,44.7761,44.7923,44.7519,44.7519,18500.0
2006-11-22 14:00:00,55.46,55.48,55.45,55.47,3300.0,44.7681,44.7842,44.76,44.7761,3300.0
2006-11-22 14:10:00,55.47,55.48,55.46,55.47,7500.0,44.7761,44.7842,44.7681,44.7761,7500.0
2006-11-22 14:20:00,55.47,55.49,55.46,55.48,2900.0,44.7761,44.7923,44.7681,44.7842,2900.0
2006-11-22 14:30:00,55.48,55.52,55.48,55.5,29200.0,44.7842,44.8165,44.7842,44.8003,29200.0
2006-11-22 14:40:00,55.5,55.58,55.5,55.58,31000.0,44.8003,44.8649,44.8003,44.8649,31000.0
2006-11-22 14:50:00,55.56,55.57,55.52,55.55,33800.0,44.8488,44.8568,44.8165,44.8407,33800.0
2006-11-22 15:00:00,55.55,55.56,55.52,55.56,9800.0,44.8407,44.8488,44.8165,44.8488,9800.0
2006-11-22 15:10:00,55.54,55.55,55.51,55.53,102700.0,44.8326,44.8407,44.8084,44.8246,102700.0
2006-11-22 15:20:00,55.52,55.53,55.5,55.52,15700.0,44.8165,44.8246,44.8003,44.8165,15700.0
2006-11-22 15:30:00,55.5,55.53,55.5,55.51,39400.0,44.8003,44.8246,44.8003,44.8084,39400.0
2006-11-22 15:40:00,55.53,55.56,55.51,55.54,7200.0,44.8246,44.8488,44.8084,44.8326,7200.0
2006-11-22 15:50:00,55.55,55.58,55.55,55.57,26600.0,44.8407,44.8649,44.8407,44.8568,26600.0
2006-11-22 16:00:00,55.59,55.59,55.59,55.59,700.0,44.873,44.873,44.873,44.873,700.0
2006-11-22 16:10:00,55.6,55.6,55.6,55.6,700.0,44.8811,44.8811,44.8811,44.8811,700.0
2006-11-24 09:30:00,55.27,55.3,55.27,55.3,29400.0,44.6147,44.6389,44.6147,44.6389,29400.0
2006-11-24 09:40:00,55.3,55.31,55.26,55.26,23300.0,44.6389,44.647,44.6066,44.6066,23300.0
2006-11-24 09:50:00,55.27,55.31,55.27,55.31,6400.0,44.6147,44.647,44.6147,44.647,6400.0
2006-11-24 10:00:00,55.3,55.36,55.3,55.35,12200.0,44.6389,44.6873,44.6389,44.6793,12200.0
2006-11-24 10:10:00,55.33,55.36,55.33,55.36,6400.0,44.6631,44.6873,44.6631,44.6873,6400.0
2006-11-24 10:20:00,55.38,55.48,55.36,55.43,4700.0,44.7035,44.7842,44.6873,44.7438,4700.0
2006-11-24 10:30:00,55.46,55.48,55.42,55.45,10800.0,44.7681,44.7842,44.7358,44.76,10800.0
2006-11-24 10:40:00,55.43,55.48,55.41,55.45,171000.0,44.7438,44.7842,44.7277,44.76,171000.0
2006-11-24 10:50:00,55.46,55.51,55.46,55.5,1700.0,44.7681,44.8084,44.7681,44.8003,1700.0
2006-11-24 11:00:00,55.46,55.5,55.46,55.5,5700.0,44.7681,44.8003,44.7681,44.8003,5700.0
2006-11-24 11:10:00,55.51,55.58,55.51,55.58,900.0,44.8084,44.8649,44.8084,44.8649,900.0
2006-11-24 11:20:00,55.52,55.58,55.48,55.55,28900.0,44.8165,44.8649,44.7842,44.8407,28900.0
2006-11-24 11:30:00,55.53,55.53,55.47,55.48,3600.0,44.8246,44.8246,44.7761,44.7842,3600.0
2006-11-24 11:40:00,55.47,55.49,55.42,55.45,15500.0,44.7761,44.7923,44.7358,44.76,15500.0
2006-11-24 11:50:00,55.47,55.47,55.4,55.44,7200.0,44.7761,44.7761,44.7196,44.7519,7200.0
2006-11-24 12:00:00,55.45,55.49,55.44,55.48,9700.0,44.76,44.7923,44.7519,44.7842,9700.0
2006-11-24 12:10:00,55.49,55.49,55.45,55.49,10000.0,44.7923,44.7923,44.76,44.7923,10000.0
2006-11-24 12:20:00,55.48,55.51,55.47,55.48,3200.0,44.7842,44.8084,44.7761,44.7842,3200.0
2006-11-24 12:30:00,55.47,55.49,55.42,55.42,9400.0,44.7761,44.7923,44.7358,44.7358,9400.0
2006-11-24 12:40:00,55.44,55.48,55.39,55.41,9400.0,44.7519,44.7842,44.7115,44.7277,9400.0
2006-11-24 12:50:00,55.43,55.44,55.38,55.4,6500.0,44.7438,44.7519,44.7035,44.7196,6500.0
2006-11-24 13:00:00,55.38,55.38,55.37,55.37,1000.0,44.7035,44.7035,44.6954,44.6954,1000.0
2006-11-24 13:10:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:20:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:40:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:50:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:00:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:10:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:20:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:40:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:50:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:00:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:10:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:20:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:40:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:50:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-27 09:30:00,55.31,55.31,55.19,55.26,46300.0,44.647,44.647,44.5501,44.6066,46300.0
2006-11-27 09:40:00,55.29,55.29,55.23,55.27,9900.0,44.6308,44.6308,44.5824,44.6147,9900.0
2006-11-27 09:50:00,55.19,55.21,55.03,55.04,183900.0,44.5501,44.5662,44.421,44.429,183900.0
2006-11-27 10:00:00,55.02,55.03,54.95,54.98,53000.0,44.4129,44.421,44.3564,44.3806,53000.0
2006-11-27 10:10:00,54.99,54.99,54.84,54.89,58200.0,44.3887,44.3887,44.2676,44.3079,58200.0
2006-11-27 10:20:00,54.9,54.92,54.86,54.89,39900.0,44.316,44.3322,44.2837,44.3079,39900.0
2006-11-27 10:30:00,54.89,54.91,54.87,54.88,25500.0,44.3079,44.3241,44.2918,44.2999,25500.0
2006-11-27 10:40:00,54.87,54.89,54.82,54.82,29200.0,44.2918,44.3079,44.2514,44.2514,29200.0
2006-11-27 10:50:00,54.83,54.89,54.83,54.87,23100.0,44.2595,44.3079,44.2595,44.2918,23100.0
2006-11-27 11:00:00,54.87,54.89,54.84,54.85,37400.0,44.2918,44.3079,44.2676,44.2757,37400.0
2006-11-27 11:10:00,54.84,54.84,54.69,54.71,65900.0,44.2676,44.2676,44.1465,44.1626,65900.0
2006-11-27 11:20:00,54.71,54.74,54.61,54.63,39800.0,44.1626,44.1869,44.0819,44.0981,39800.0
2006-11-27 11:30:00,54.63,54.7,54.61,54.7,31000.0,44.0981,44.1546,44.0819,44.1546,31000.0
2006-11-27 11:40:00,54.7,54.73,54.63,54.68,39200.0,44.1546,44.1788,44.0981,44.1384,39200.0
2006-11-27 11:50:00,54.69,54.69,54.62,54.64,39500.0,44.1465,44.1465,44.09,44.1061,39500.0
2006-11-27 12:00:00,54.66,54.66,54.61,54.64,17800.0,44.1223,44.1223,44.0819,44.1061,17800.0
2006-11-27 12:10:00,54.66,54.71,54.64,54.7,30600.0,44.1223,44.1626,44.1061,44.1546,30600.0
2006-11-27 12:20:00,54.69,54.71,54.66,54.68,21300.0,44.1465,44.1626,44.1223,44.1384,21300.0
2006-11-27 12:30:00,54.67,54.67,54.56,54.56,28900.0,44.1304,44.1304,44.0416,44.0416,28900.0
2006-11-27 12:40:00,54.56,54.61,54.54,54.56,24900.0,44.0416,44.0819,44.0254,44.0416,24900.0
2006-11-27 12:50:00,54.58,54.61,54.52,54.52,37900.0,44.0577,44.0819,44.0093,44.0093,37900.0
2006-11-27 13:00:00,54.52,54.54,54.49,54.53,11200.0,44.0093,44.0254,43.9851,44.0173,11200.0
2006-11-27 13:10:00,54.52,54.54,54.5,54.51,11100.0,44.0093,44.0254,43.9931,44.0012,11100.0
2006-11-27 13:20:00,54.5,54.57,54.49,54.57,62800.0,43.9931,44.0496,43.9851,44.0496,62800.0
2006-11-27 13:30:00,54.58,54.6,54.53,54.53,51800.0,44.0577,44.0738,44.0173,44.0173,51800.0
2006-11-27 13:40:00,54.53,54.61,54.52,54.57,27900.0,44.0173,44.0819,44.0093,44.0496,27900.0
2006-11-27 13:50:00,54.57,54.58,54.55,54.57,33100.0,44.0496,44.0577,44.0335,44.0496,33100.0
2006-11-27 14:00:00,54.56,54.57,54.48,54.48,49200.0,44.0416,44.0496,43.977,43.977,49200.0
2006-11-27 14:10:00,54.48,54.53,54.46,54.51,10000.0,43.977,44.0173,43.9608,44.0012,10000.0
2006-11-27 14:20:00,54.52,54.52,54.41,54.5,34300.0,44.0093,44.0093,43.9205,43.9931,34300.0
2006-11-27 14:30:00,54.5,54.54,54.49,54.53,12400.0,43.9931,44.0254,43.9851,44.0173,12400.0
2006-11-27 14:40:00,54.53,54.56,54.49,54.51,89900.0,44.0173,44.0416,43.9851,44.0012,89900.0
2006-11-27 14:50:00,54.51,54.52,54.45,54.45,14400.0,44.0012,44.0093,43.9528,43.9528,14400.0
2006-11-27 15:00:00,54.45,54.47,54.42,54.44,18900.0,43.9528,43.9689,43.9286,43.9447,18900.0
2006-11-27 15:10:00,54.43,54.46,54.4,54.43,63700.0,43.9366,43.9608,43.9124,43.9366,63700.0
2006-11-27 15:20:00,54.44,54.47,54.42,54.43,31700.0,43.9447,43.9689,43.9286,43.9366,31700.0
2006-11-27 15:30:00,54.43,54.53,54.43,54.48,24000.0,43.9366,44.0173,43.9366,43.977,24000.0
2006-11-27 15:40:00,54.48,54.52,54.42,54.45,32100.0,43.977,44.0093,43.9286,43.9528,32100.0
2006-11-27 15:50:00,54.45,54.49,54.42,54.43,130100.0,43.9528,43.9851,43.9286,43.9366,130100.0
2006-11-27 16:00:00,54.4,54.46,54.4,54.41,27800.0,43.9124,43.9608,43.9124,43.9205,27800.0
2006-11-27 16:10:00,54.41,54.41,54.41,54.41,0.0,43.9205,43.9205,43.9205,43.9205,0.0
2006-11-28 09:30:00,54.26,54.36,54.26,54.3,10200.0,43.7994,43.8801,43.7994,43.8317,10200.0
2006-11-28 09:40:00,54.26,54.27,54.19,54.23,45200.0,43.7994,43.8075,43.7429,43.7752,45200.0
2006-11-28 09:50:00,54.24,54.3,54.24,54.29,19800.0,43.7833,43.8317,43.7833,43.8236,19800.0
2006-11-28 10:00:00,54.29,54.42,54.26,54.33,128100.0,43.8236,43.9286,43.7994,43.8559,128100.0
2006-11-28 10:10:00,54.34,54.34,54.21,54.29,52900.0,43.864,43.864,43.759,43.8236,52900.0
2006-11-28 10:20:00,54.28,54.49,54.28,54.48,69200.0,43.8155,43.9851,43.8155,43.977,69200.0
2006-11-28 10:30:00,54.47,54.59,54.45,54.57,16600.0,43.9689,44.0658,43.9528,44.0496,16600.0
2006-11-28 10:40:00,54.54,54.59,54.51,54.58,21600.0,44.0254,44.0658,44.0012,44.0577,21600.0
2006-11-28 10:50:00,54.56,54.56,54.48,54.5,10500.0,44.0416,44.0416,43.977,43.9931,10500.0
2006-11-28 11:00:00,54.48,54.53,54.46,54.49,10000.0,43.977,44.0173,43.9608,43.9851,10000.0
2006-11-28 11:10:00,54.5,54.52,54.46,54.52,25900.0,43.9931,44.0093,43.9608,44.0093,25900.0
2006-11-28 11:20:00,54.53,54.55,54.49,54.5,7300.0,44.0173,44.0335,43.9851,43.9931,7300.0
2006-11-28 11:30:00,54.5,54.56,54.49,54.56,107700.0,43.9931,44.0416,43.9851,44.0416,107700.0
2006-11-28 11:40:00,54.55,54.58,54.48,54.48,47900.0,44.0335,44.0577,43.977,43.977,47900.0
2006-11-28 11:50:00,54.48,54.51,54.45,54.48,11500.0,43.977,44.0012,43.9528,43.977,11500.0
2006-11-28 12:00:00,54.48,54.52,54.45,54.52,12900.0,43.977,44.0093,43.9528,44.0093,12900.0
2006-11-28 12:10:00,54.51,54.52,54.49,54.52,9900.0,44.0012,44.0093,43.9851,44.0093,9900.0
2006-11-28 12:20:00,54.52,54.53,54.47,54.51,41500.0,44.0093,44.0173,43.9689,44.0012,41500.0
2006-11-28 12:30:00,54.51,54.51,54.36,54.42,27500.0,44.0012,44.0012,43.8801,43.9286,27500.0
2006-11-28 12:40:00,54.42,54.43,54.36,54.41,14300.0,43.9286,43.9366,43.8801,43.9205,14300.0
2006-11-28 12:50:00,54.41,54.44,54.39,54.4,10800.0,43.9205,43.9447,43.9043,43.9124,10800.0
2006-11-28 13:00:00,54.39,54.53,54.39,54.49,9800.0,43.9043,44.0173,43.9043,43.9851,9800.0
2006-11-28 13:10:00,54.49,54.5,54.37,54.4,12900.0,43.9851,43.9931,43.8882,43.9124,12900.0
2006-11-28 13:20:00,54.4,54.43,54.35,54.37,11100.0,43.9124,43.9366,43.872,43.8882,11100.0
2006-11-28 13:30:00,54.37,54.41,54.36,54.41,37700.0,43.8882,43.9205,43.8801,43.9205,37700.0
2006-11-28 13:40:00,54.4,54.46,54.37,54.39,18300.0,43.9124,43.9608,43.8882,43.9043,18300.0
2006-11-28 13:50:00,54.38,54.42,54.37,54.38,17400.0,43.8963,43.9286,43.8882,43.8963,17400.0
2006-11-28 14:00:00,54.37,54.42,54.37,54.42,12000.0,43.8882,43.9286,43.8882,43.9286,12000.0
2006-11-28 14:10:00,54.42,54.45,54.39,54.42,7200.0,43.9286,43.9528,43.9043,43.9286,7200.0
2006-11-28 14:20:00,54.41,54.5,54.4,54.47,15200.0,43.9205,43.9931,43.9124,43.9689,15200.0
2006-11-28 14:30:00,54.5,54.54,54.47,54.51,21800.0,43.9931,44.0254,43.9689,44.0012,21800.0
2006-11-28 14:40:00,54.48,54.51,54.46,54.46,19400.0,43.977,44.0012,43.9608,43.9608,19400.0
2006-11-28 14:50:00,54.46,54.55,54.46,54.55,46900.0,43.9608,44.0335,43.9608,44.0335,46900.0
2006-11-28 15:00:00,54.47,54.51,54.44,54.48,14100.0,43.9689,44.0012,43.9447,43.977,14100.0
2006-11-28 15:10:00,54.51,54.58,54.48,54.58,24100.0,44.0012,44.0577,43.977,44.0577,24100.0
2006-11-28 15:20:00,54.62,54.62,54.58,54.59,19200.0,44.09,44.09,44.0577,44.0658,19200.0
2006-11-28 15:30:00,54.59,54.67,54.57,54.64,17200.0,44.0658,44.1304,44.0496,44.1061,17200.0
2006-11-28 15:40:00,54.64,54.65,54.59,54.61,11700.0,44.1061,44.1142,44.0658,44.0819,11700.0
2006-11-28 15:50:00,54.63,54.64,54.59,54.61,33100.0,44.0981,44.1061,44.0658,44.0819,33100.0
2006-11-28 16:00:00,54.6,54.6,54.58,54.58,88700.0,44.0738,44.0738,44.0577,44.0577,88700.0
2006-11-28 16:10:00,54.59,54.59,54.59,54.59,100.0,44.0658,44.0658,44.0658,44.0658,100.0
2006-11-29 09:30:00,54.8,54.85,54.72,54.85,55300.0,44.2353,44.2757,44.1707,44.2757,55300.0
2006-11-29 09:40:00,54.84,54.9,54.8,54.9,17500.0,44.2676,44.316,44.2353,44.316,17500.0
2006-11-29 09:50:00,54.85,54.87,54.82,54.85,19700.0,44.2757,44.2918,44.2514,44.2757,19700.0
2006-11-29 10:00:00,54.85,54.99,54.82,54.94,57500.0,44.2757,44.3887,44.2514,44.3483,57500.0
2006-11-29 10:10:00,54.99,55.0,54.93,54.95,68800.0,44.3887,44.3967,44.3402,44.3564,68800.0
2006-11-29 10:20:00,54.97,54.99,54.95,54.97,28300.0,44.3725,44.3887,44.3564,44.3725,28300.0
2006-11-29 10:30:00,54.97,54.99,54.9,54.91,2900.0,44.3725,44.3887,44.316,44.3241,2900.0
2006-11-29 10:40:00,54.91,54.94,54.9,54.94,5200.0,44.3241,44.3483,44.316,44.3483,5200.0
2006-11-29 10:50:00,54.93,54.94,54.87,54.89,13700.0,44.3402,44.3483,44.2918,44.3079,13700.0
2006-11-29 11:00:00,54.92,55.08,54.92,55.06,17000.0,44.3322,44.4613,44.3322,44.4452,17000.0
2006-11-29 11:10:00,55.04,55.09,55.01,55.06,28300.0,44.429,44.4694,44.4048,44.4452,28300.0
2006-11-29 11:20:00,55.05,55.06,55.01,55.05,10300.0,44.4371,44.4452,44.4048,44.4371,10300.0
2006-11-29 11:30:00,55.03,55.04,55.0,55.03,27600.0,44.421,44.429,44.3967,44.421,27600.0
2006-11-29 11:40:00,55.03,55.03,55.0,55.01,3500.0,44.421,44.421,44.3967,44.4048,3500.0
2006-11-29 11:50:00,55.01,55.05,54.99,55.01,6000.0,44.4048,44.4371,44.3887,44.4048,6000.0
2006-11-29 12:00:00,54.98,55.05,54.98,55.05,29300.0,44.3806,44.4371,44.3806,44.4371,29300.0
2006-11-29 12:10:00,55.04,55.07,55.02,55.03,23400.0,44.429,44.4532,44.4129,44.421,23400.0
2006-11-29 12:20:00,55.07,55.07,54.93,54.93,9800.0,44.4532,44.4532,44.3402,44.3402,9800.0
2006-11-29 12:30:00,54.93,54.95,54.91,54.93,33000.0,44.3402,44.3564,44.3241,44.3402,33000.0
2006-11-29 12:40:00,54.93,54.96,54.92,54.92,13700.0,44.3402,44.3644,44.3322,44.3322,13700.0
2006-11-29 12:50:00,54.94,54.96,54.92,54.92,13800.0,44.3483,44.3644,44.3322,44.3322,13800.0
2006-11-29 13:00:00,54.9,54.9,54.88,54.88,2700.0,44.316,44.316,44.2999,44.2999,2700.0
2006-11-29 13:10:00,54.87,54.87,54.82,54.86,7100.0,44.2918,44.2918,44.2514,44.2837,7100.0
2006-11-29 13:20:00,54.86,54.86,54.79,54.8,3700.0,44.2837,44.2837,44.2272,44.2353,3700.0
2006-11-29 13:30:00,54.77,54.79,54.69,54.74,42300.0,44.2111,44.2272,44.1465,44.1869,42300.0
2006-11-29 13:40:00,54.74,54.81,54.74,54.81,6800.0,44.1869,44.2434,44.1869,44.2434,6800.0
2006-11-29 13:50:00,54.82,54.83,54.76,54.82,14100.0,44.2514,44.2595,44.203,44.2514,14100.0
2006-11-29 14:00:00,54.84,54.84,54.76,54.8,16700.0,44.2676,44.2676,44.203,44.2353,16700.0
2006-11-29 14:10:00,54.82,54.82,54.78,54.78,32800.0,44.2514,44.2514,44.2191,44.2191,32800.0
2006-11-29 14:20:00,54.83,54.84,54.76,54.76,7200.0,44.2595,44.2676,44.203,44.203,7200.0
2006-11-29 14:30:00,54.79,54.93,54.79,54.93,8000.0,44.2272,44.3402,44.2272,44.3402,8000.0
2006-11-29 14:40:00,54.92,54.98,54.84,54.91,11100.0,44.3322,44.3806,44.2676,44.3241,11100.0
2006-11-29 14:50:00,54.91,55.01,54.91,54.98,39600.0,44.3241,44.4048,44.3241,44.3806,39600.0
2006-11-29 15:00:00,54.98,55.01,54.96,54.99,17900.0,44.3806,44.4048,44.3644,44.3887,17900.0
2006-11-29 15:10:00,55.01,55.05,54.99,55.0,10800.0,44.4048,44.4371,44.3887,44.3967,10800.0
2006-11-29 15:20:00,55.0,55.02,54.98,55.0,25500.0,44.3967,44.4129,44.3806,44.3967,25500.0
2006-11-29 15:30:00,55.02,55.08,55.02,55.08,14200.0,44.4129,44.4613,44.4129,44.4613,14200.0
2006-11-29 15:40:00,55.06,55.09,55.01,55.04,34100.0,44.4452,44.4694,44.4048,44.429,34100.0
2006-11-29 15:50:00,55.05,55.06,54.98,55.03,176400.0,44.4371,44.4452,44.3806,44.421,176400.0
2006-11-29 16:00:00,55.02,55.02,55.02,55.02,100.0,44.4129,44.4129,44.4129,44.4129,100.0
2006-11-29 16:10:00,55.02,55.02,55.02,55.02,2500.0,44.4129,44.4129,44.4129,44.4129,2500.0
2006-11-30 09:30:00,55.08,55.13,55.07,55.09,26100.0,44.4613,44.5017,44.4532,44.4694,26100.0
2006-11-30 09:40:00,55.05,55.08,54.95,55.03,13100.0,44.4371,44.4613,44.3564,44.421,13100.0
2006-11-30 09:50:00,55.05,55.11,55.01,55.07,18100.0,44.4371,44.4855,44.4048,44.4532,18100.0
2006-11-30 10:00:00,55.05,55.05,54.84,54.84,27700.0,44.4371,44.4371,44.2676,44.2676,27700.0
2006-11-30 10:10:00,54.88,54.96,54.82,54.84,33600.0,44.2999,44.3644,44.2514,44.2676,33600.0
2006-11-30 10:20:00,54.85,54.89,54.77,54.83,33900.0,44.2757,44.3079,44.2111,44.2595,33900.0
2006-11-30 10:30:00,54.86,54.88,54.82,54.85,28900.0,44.2837,44.2999,44.2514,44.2757,28900.0
2006-11-30 10:40:00,54.87,54.91,54.85,54.86,37900.0,44.2918,44.3241,44.2757,44.2837,37900.0
2006-11-30 10:50:00,54.87,54.97,54.87,54.91,23700.0,44.2918,44.3725,44.2918,44.3241,23700.0
2006-11-30 11:00:00,54.92,54.96,54.9,54.94,6500.0,44.3322,44.3644,44.316,44.3483,6500.0
2006-11-30 11:10:00,54.93,54.96,54.86,54.86,36500.0,44.3402,44.3644,44.2837,44.2837,36500.0
2006-11-30 11:20:00,54.87,54.89,54.79,54.89,48300.0,44.2918,44.3079,44.2272,44.3079,48300.0
2006-11-30 11:30:00,54.88,54.89,54.85,54.86,7900.0,44.2999,44.3079,44.2757,44.2837,7900.0
2006-11-30 11:40:00,54.86,54.87,54.78,54.78,15300.0,44.2837,44.2918,44.2191,44.2191,15300.0
2006-11-30 11:50:00,54.78,54.89,54.78,54.89,26400.0,44.2191,44.3079,44.2191,44.3079,26400.0
2006-11-30 12:00:00,54.86,54.9,54.86,54.9,5300.0,44.2837,44.316,44.2837,44.316,5300.0
2006-11-30 12:10:00,54.89,54.92,54.88,54.9,24000.0,44.3079,44.3322,44.2999,44.316,24000.0
2006-11-30 12:20:00,54.92,54.95,54.89,54.94,3800.0,44.3322,44.3564,44.3079,44.3483,3800.0
2006-11-30 12:30:00,54.98,54.99,54.93,54.96,8500.0,44.3806,44.3887,44.3402,44.3644,8500.0
2006-11-30 12:40:00,54.93,55.0,54.93,54.95,12700.0,44.3402,44.3967,44.3402,44.3564,12700.0
2006-11-30 12:50:00,54.95,54.99,54.95,54.95,35500.0,44.3564,44.3887,44.3564,44.3564,35500.0
2006-11-30 13:00:00,54.94,54.99,54.92,54.94,6200.0,44.3483,44.3887,44.3322,44.3483,6200.0
2006-11-30 13:10:00,54.96,55.06,54.95,55.06,3900.0,44.3644,44.4452,44.3564,44.4452,3900.0
2006-11-30 13:20:00,55.08,55.13,55.06,55.13,3600.0,44.4613,44.5017,44.4452,44.5017,3600.0
2006-11-30 13:30:00,55.14,55.16,55.1,55.11,5200.0,44.5097,44.5259,44.4775,44.4855,5200.0
2006-11-30 13:40:00,55.11,55.13,55.07,55.08,43500.0,44.4855,44.5017,44.4532,44.4613,43500.0
2006-11-30 13:50:00,55.1,55.1,55.0,55.0,13000.0,44.4775,44.4775,44.3967,44.3967,13000.0
2006-11-30 14:00:00,54.99,55.04,54.99,55.03,39100.0,44.3887,44.429,44.3887,44.421,39100.0
2006-11-30 14:10:00,55.03,55.06,55.0,55.06,8500.0,44.421,44.4452,44.3967,44.4452,8500.0
2006-11-30 14:20:00,55.06,55.11,55.02,55.1,15700.0,44.4452,44.4855,44.4129,44.4775,15700.0
2006-11-30 14:30:00,55.09,55.24,55.08,55.24,17700.0,44.4694,44.5905,44.4613,44.5905,17700.0
2006-11-30 14:40:00,55.23,55.26,55.18,55.22,41000.0,44.5824,44.6066,44.542,44.5743,41000.0
2006-11-30 14:50:00,55.22,55.26,55.2,55.25,107000.0,44.5743,44.6066,44.5582,44.5985,107000.0
2006-11-30 15:00:00,55.22,55.28,55.16,55.2,20600.0,44.5743,44.6228,44.5259,44.5582,20600.0
2006-11-30 15:10:00,55.2,55.25,55.2,55.21,12200.0,44.5582,44.5985,44.5582,44.5662,12200.0
2006-11-30 15:20:00,55.2,55.29,55.19,55.27,11500.0,44.5582,44.6308,44.5501,44.6147,11500.0
2006-11-30 15:30:00,55.27,55.35,55.21,55.22,15900.0,44.6147,44.6793,44.5662,44.5743,15900.0
2006-11-30 15:40:00,55.23,55.23,55.03,55.13,59400.0,44.5824,44.5824,44.421,44.5017,59400.0
2006-11-30 15:50:00,55.14,55.14,55.05,55.05,37000.0,44.5097,44.5097,44.4371,44.4371,37000.0
2006-11-30 16:00:00,55.07,55.08,55.07,55.08,10900.0,44.4532,44.4613,44.4532,44.4613,10900.0
2006-11-30 16:10:00,55.07,55.07,55.07,55.07,16700.0,44.4532,44.4532,44.4532,44.4532,16700.0
2006-12-01 09:30:00,55.04,55.18,55.04,55.14,66800.0,44.429,44.542,44.429,44.5097,66800.0
2006-12-01 09:40:00,55.12,55.12,55.02,55.1,21100.0,44.4936,44.4936,44.4129,44.4775,21100.0
2006-12-01 09:50:00,55.1,55.11,55.07,55.08,24200.0,44.4775,44.4855,44.4532,44.4613,24200.0
2006-12-01 10:00:00,55.04,55.04,54.79,54.8,194000.0,44.429,44.429,44.2272,44.2353,194000.0
2006-12-01 10:10:00,54.78,54.84,54.75,54.81,155000.0,44.2191,44.2676,44.1949,44.2434,155000.0
2006-12-01 10:20:00,54.77,54.83,54.71,54.75,24100.0,44.2111,44.2595,44.1626,44.1949,24100.0
2006-12-01 10:30:00,54.73,55.64,54.58,54.62,23200.0,44.1788,44.9134,44.0577,44.09,23200.0
2006-12-01 10:40:00,54.62,55.64,54.55,54.7,17400.0,44.09,44.9134,44.0335,44.1546,17400.0
2006-12-01 10:50:00,54.69,54.75,54.6,54.65,38700.0,44.1465,44.1949,44.0738,44.1142,38700.0
2006-12-01 11:00:00,54.66,54.75,54.66,54.66,35800.0,44.1223,44.1949,44.1223,44.1223,35800.0
2006-12-01 11:10:00,54.67,54.74,54.66,54.73,22200.0,44.1304,44.1869,44.1223,44.1788,22200.0
2006-12-01 11:20:00,54.72,54.76,54.65,54.69,32300.0,44.1707,44.203,44.1142,44.1465,32300.0
2006-12-01 11:30:00,54.69,54.79,54.65,54.72,21600.0,44.1465,44.2272,44.1142,44.1707,21600.0
2006-12-01 11:40:00,54.73,54.82,54.7,54.8,33100.0,44.1788,44.2514,44.1546,44.2353,33100.0
2006-12-01 11:50:00,54.82,54.96,54.8,54.92,51400.0,44.2514,44.3644,44.2353,44.3322,51400.0
2006-12-01 12:00:00,54.92,54.95,54.8,54.83,69000.0,44.3322,44.3564,44.2353,44.2595,69000.0
2006-12-01 12:10:00,54.83,54.84,54.76,54.79,51100.0,44.2595,44.2676,44.203,44.2272,51100.0
2006-12-01 12:20:00,54.8,54.81,54.75,54.8,20600.0,44.2353,44.2434,44.1949,44.2353,20600.0
2006-12-01 12:30:00,54.8,54.82,54.74,54.76,73600.0,44.2353,44.2514,44.1869,44.203,73600.0
2006-12-01 12:40:00,54.77,54.79,54.76,54.79,21800.0,44.2111,44.2272,44.203,44.2272,21800.0
2006-12-01 12:50:00,54.79,54.86,54.76,54.79,33400.0,44.2272,44.2837,44.203,44.2272,33400.0
2006-12-01 13:00:00,54.79,54.79,54.6,54.61,67500.0,44.2272,44.2272,44.0738,44.0819,67500.0
2006-12-01 13:10:00,54.61,54.68,54.6,54.67,14700.0,44.0819,44.1384,44.0738,44.1304,14700.0
2006-12-01 13:20:00,54.68,54.74,54.64,54.65,26500.0,44.1384,44.1869,44.1061,44.1142,26500.0
2006-12-01 13:30:00,54.62,54.67,54.55,54.57,67600.0,44.09,44.1304,44.0335,44.0496,67600.0
2006-12-01 13:40:00,54.58,54.62,54.57,54.61,19700.0,44.0577,44.09,44.0496,44.0819,19700.0
2006-12-01 13:50:00,54.6,54.63,54.53,54.63,17300.0,44.0738,44.0981,44.0173,44.0981,17300.0
2006-12-01 14:00:00,54.64,54.64,54.5,54.59,33500.0,44.1061,44.1061,43.9931,44.0658,33500.0
2006-12-01 14:10:00,54.62,54.62,54.5,54.54,50000.0,44.09,44.09,43.9931,44.0254,50000.0
2006-12-01 14:20:00,54.55,54.65,54.5,54.55,25800.0,44.0335,44.1142,43.9931,44.0335,25800.0
2006-12-01 14:30:00,54.55,54.56,54.43,54.46,53100.0,44.0335,44.0416,43.9366,43.9608,53100.0
2006-12-01 14:40:00,54.46,54.47,54.36,54.45,92800.0,43.9608,43.9689,43.8801,43.9528,92800.0
2006-12-01 14:50:00,54.47,54.52,54.45,54.49,39400.0,43.9689,44.0093,43.9528,43.9851,39400.0
2006-12-01 15:00:00,54.49,54.62,54.49,54.6,77900.0,43.9851,44.09,43.9851,44.0738,77900.0
2006-12-01 15:10:00,54.56,54.61,54.54,54.58,31300.0,44.0416,44.0819,44.0254,44.0577,31300.0
2006-12-01 15:20:00,54.59,54.65,54.58,54.63,34300.0,44.0658,44.1142,44.0577,44.0981,34300.0
2006-12-01 15:30:00,54.64,54.67,54.6,54.65,40300.0,44.1061,44.1304,44.0738,44.1142,40300.0
2006-12-01 15:40:00,54.66,54.75,54.66,54.72,43800.0,44.1223,44.1949,44.1223,44.1707,43800.0
2006-12-01 15:50:00,54.74,54.81,54.72,54.81,62700.0,44.1869,44.2434,44.1707,44.2434,62700.0
2006-12-01 16:00:00,54.83,54.84,54.77,54.84,15600.0,44.2595,44.2676,44.2111,44.2676,15600.0
2006-12-01 16:10:00,54.84,54.86,54.84,54.86,8300.0,44.2676,44.2837,44.2676,44.2837,8300.0
2006-12-04 09:30:00,55.11,55.18,54.0,55.16,144000.0,44.4855,44.542,43.5895,44.5259,144000.0
2006-12-04 09:40:00,55.15,55.19,55.15,55.15,48300.0,44.5178,44.5501,44.5178,44.5178,48300.0
2006-12-04 09:50:00,55.19,55.22,55.14,55.18,46900.0,44.5501,44.5743,44.5097,44.542,46900.0
2006-12-04 10:00:00,55.16,55.32,55.15,55.29,49700.0,44.5259,44.655,44.5178,44.6308,49700.0
2006-12-04 10:10:00,55.25,55.28,55.23,55.24,17200.0,44.5985,44.6228,44.5824,44.5905,17200.0
2006-12-04 10:20:00,55.23,55.3,55.23,55.25,8500.0,44.5824,44.6389,44.5824,44.5985,8500.0
2006-12-04 10:30:00,55.26,55.3,55.17,55.18,7200.0,44.6066,44.6389,44.534,44.542,7200.0
2006-12-04 10:40:00,55.19,55.23,55.16,55.19,18600.0,44.5501,44.5824,44.5259,44.5501,18600.0
2006-12-04 10:50:00,55.21,55.29,55.16,55.28,6300.0,44.5662,44.6308,44.5259,44.6228,6300.0
2006-12-04 11:00:00,55.3,55.35,55.28,55.35,7800.0,44.6389,44.6793,44.6228,44.6793,7800.0
2006-12-04 11:10:00,55.3,55.45,55.3,55.44,16900.0,44.6389,44.76,44.6389,44.7519,16900.0
2006-12-04 11:20:00,55.44,55.48,55.41,55.41,46800.0,44.7519,44.7842,44.7277,44.7277,46800.0
2006-12-04 11:30:00,55.43,55.43,55.38,55.42,17100.0,44.7438,44.7438,44.7035,44.7358,17100.0
2006-12-04 11:40:00,55.41,55.43,55.35,55.39,44900.0,44.7277,44.7438,44.6793,44.7115,44900.0
2006-12-04 11:50:00,55.35,55.42,55.35,55.37,17600.0,44.6793,44.7358,44.6793,44.6954,17600.0
2006-12-04 12:00:00,55.37,55.4,55.35,55.4,52800.0,44.6954,44.7196,44.6793,44.7196,52800.0
2006-12-04 12:10:00,55.38,55.42,55.36,55.41,16300.0,44.7035,44.7358,44.6873,44.7277,16300.0
2006-12-04 12:20:00,55.43,55.43,55.36,55.38,18300.0,44.7438,44.7438,44.6873,44.7035,18300.0
2006-12-04 12:30:00,55.37,55.47,55.37,55.44,12000.0,44.6954,44.7761,44.6954,44.7519,12000.0
2006-12-04 12:40:00,55.42,55.47,55.41,55.43,28000.0,44.7358,44.7761,44.7277,44.7438,28000.0
2006-12-04 12:50:00,55.41,55.47,55.4,55.44,90300.0,44.7277,44.7761,44.7196,44.7519,90300.0
2006-12-04 13:00:00,55.47,55.51,55.41,55.48,20400.0,44.7761,44.8084,44.7277,44.7842,20400.0
2006-12-04 13:10:00,55.45,55.48,55.45,55.47,11300.0,44.76,44.7842,44.76,44.7761,11300.0
2006-12-04 13:20:00,55.45,55.49,55.44,55.47,4200.0,44.76,44.7923,44.7519,44.7761,4200.0
2006-12-04 13:30:00,55.5,55.58,55.49,55.55,5600.0,44.8003,44.8649,44.7923,44.8407,5600.0
2006-12-04 13:40:00,55.54,55.64,55.53,55.64,22400.0,44.8326,44.9134,44.8246,44.9134,22400.0
2006-12-04 13:50:00,55.58,55.61,55.57,55.59,15700.0,44.8649,44.8891,44.8568,44.873,15700.0
2006-12-04 14:00:00,55.59,55.59,55.55,55.58,38600.0,44.873,44.873,44.8407,44.8649,38600.0
2006-12-04 14:10:00,55.58,55.59,55.54,55.55,19900.0,44.8649,44.873,44.8326,44.8407,19900.0
2006-12-04 14:20:00,55.54,55.55,55.49,55.54,9900.0,44.8326,44.8407,44.7923,44.8326,9900.0
2006-12-04 14:30:00,55.55,55.59,55.5,55.5,72200.0,44.8407,44.873,44.8003,44.8003,72200.0
2006-12-04 14:40:00,55.5,55.6,55.49,55.58,61400.0,44.8003,44.8811,44.7923,44.8649,61400.0
2006-12-04 14:50:00,55.59,55.64,55.59,55.64,12700.0,44.873,44.9134,44.873,44.9134,12700.0
2006-12-04 15:00:00,55.65,55.65,55.54,55.55,49400.0,44.9214,44.9214,44.8326,44.8407,49400.0
2006-12-04 15:10:00,55.56,55.58,55.52,55.55,16400.0,44.8488,44.8649,44.8165,44.8407,16400.0
2006-12-04 15:20:00,55.52,55.53,55.48,55.5,31500.0,44.8165,44.8246,44.7842,44.8003,31500.0
2006-12-04 15:30:00,55.51,55.51,55.45,55.5,178200.0,44.8084,44.8084,44.76,44.8003,178200.0
2006-12-04 15:40:00,55.49,55.55,55.44,55.47,83500.0,44.7923,44.8407,44.7519,44.7761,83500.0
2006-12-04 15:50:00,55.46,55.5,55.44,55.45,60800.0,44.7681,44.8003,44.7519,44.76,60800.0
2006-12-04 16:00:00,55.48,55.53,55.48,55.49,747500.0,44.7842,44.8246,44.7842,44.7923,747500.0
2006-12-04 16:10:00,55.45,55.45,55.45,55.45,1800.0,44.76,44.76,44.76,44.76,1800.0
2006-12-05 09:30:00,55.61,55.61,55.49,55.51,103000.0,44.8891,44.8891,44.7923,44.8084,103000.0
2006-12-05 09:40:00,55.53,55.53,55.45,55.45,70500.0,44.8246,44.8246,44.76,44.76,70500.0
2006-12-05 09:50:00,55.45,55.56,55.45,55.55,15000.0,44.76,44.8488,44.76,44.8407,15000.0
2006-12-05 10:00:00,55.55,55.72,55.55,55.65,29700.0,44.8407,44.9779,44.8407,44.9214,29700.0
2006-12-05 10:10:00,55.64,55.74,55.64,55.74,16100.0,44.9134,44.9941,44.9134,44.9941,16100.0
2006-12-05 10:20:00,55.73,55.74,55.6,55.62,14200.0,44.986,44.9941,44.8811,44.8972,14200.0
2006-12-05 10:30:00,55.64,55.66,55.6,55.63,64900.0,44.9134,44.9295,44.8811,44.9053,64900.0
2006-12-05 10:40:00,55.63,55.64,55.6,55.62,47700.0,44.9053,44.9134,44.8811,44.8972,47700.0
2006-12-05 10:50:00,55.63,55.67,55.63,55.65,23600.0,44.9053,44.9376,44.9053,44.9214,23600.0
2006-12-05 11:00:00,55.66,55.69,55.63,55.65,18300.0,44.9295,44.9537,44.9053,44.9214,18300.0
2006-12-05 11:10:00,55.62,55.65,55.61,55.64,11500.0,44.8972,44.9214,44.8891,44.9134,11500.0
2006-12-05 11:20:00,55.67,55.7,55.65,55.67,13800.0,44.9376,44.9618,44.9214,44.9376,13800.0
2006-12-05 11:30:00,55.7,55.75,55.67,55.72,39100.0,44.9618,45.0021,44.9376,44.9779,39100.0
2006-12-05 11:40:00,55.74,55.75,55.69,55.69,33600.0,44.9941,45.0021,44.9537,44.9537,33600.0
2006-12-05 11:50:00,55.69,55.71,55.65,55.66,27200.0,44.9537,44.9699,44.9214,44.9295,27200.0
2006-12-05 12:00:00,55.65,55.66,55.59,55.59,108900.0,44.9214,44.9295,44.873,44.873,108900.0
2006-12-05 12:10:00,55.6,55.65,55.59,55.63,147500.0,44.8811,44.9214,44.873,44.9053,147500.0
2006-12-05 12:20:00,55.62,55.65,55.59,55.64,10100.0,44.8972,44.9214,44.873,44.9134,10100.0
2006-12-05 12:30:00,55.62,55.7,55.62,55.65,25700.0,44.8972,44.9618,44.8972,44.9214,25700.0
2006-12-05 12:40:00,55.65,55.67,55.6,55.62,30400.0,44.9214,44.9376,44.8811,44.8972,30400.0
2006-12-05 12:50:00,55.6,55.68,55.6,55.68,27100.0,44.8811,44.9456,44.8811,44.9456,27100.0
2006-12-05 13:00:00,55.67,55.67,55.65,55.67,7500.0,44.9376,44.9376,44.9214,44.9376,7500.0
2006-12-05 13:10:00,55.67,55.71,55.66,55.71,11100.0,44.9376,44.9699,44.9295,44.9699,11100.0
2006-12-05 13:20:00,55.7,55.7,55.61,55.64,11700.0,44.9618,44.9618,44.8891,44.9134,11700.0
2006-12-05 13:30:00,55.65,55.69,55.64,55.67,11600.0,44.9214,44.9537,44.9134,44.9376,11600.0
2006-12-05 13:40:00,55.67,55.69,55.65,55.68,5900.0,44.9376,44.9537,44.9214,44.9456,5900.0
2006-12-05 13:50:00,55.67,55.69,55.62,55.68,13900.0,44.9376,44.9537,44.8972,44.9456,13900.0
2006-12-05 14:00:00,55.66,55.69,55.62,55.69,8300.0,44.9295,44.9537,44.8972,44.9537,8300.0
2006-12-05 14:10:00,55.69,55.71,55.66,55.7,20200.0,44.9537,44.9699,44.9295,44.9618,20200.0
2006-12-05 14:20:00,55.71,55.78,55.67,55.71,12300.0,44.9699,45.0264,44.9376,44.9699,12300.0
2006-12-05 14:30:00,55.72,55.74,55.69,55.71,22300.0,44.9779,44.9941,44.9537,44.9699,22300.0
2006-12-05 14:40:00,55.73,55.74,55.69,55.71,11000.0,44.986,44.9941,44.9537,44.9699,11000.0
2006-12-05 14:50:00,55.69,55.72,55.67,55.7,8600.0,44.9537,44.9779,44.9376,44.9618,8600.0
2006-12-05 15:00:00,55.69,55.72,55.63,55.67,21300.0,44.9537,44.9779,44.9053,44.9376,21300.0
2006-12-05 15:10:00,55.64,55.72,55.63,55.65,35400.0,44.9134,44.9779,44.9053,44.9214,35400.0
2006-12-05 15:20:00,55.66,55.71,55.63,55.66,116700.0,44.9295,44.9699,44.9053,44.9295,116700.0
2006-12-05 15:30:00,55.69,55.71,55.65,55.68,32900.0,44.9537,44.9699,44.9214,44.9456,32900.0
2006-12-05 15:40:00,55.68,55.74,55.68,55.74,87800.0,44.9456,44.9941,44.9456,44.9941,87800.0
2006-12-05 15:50:00,55.73,55.75,55.7,55.75,76500.0,44.986,45.0021,44.9618,45.0021,76500.0
2006-12-05 16:00:00,55.75,55.75,55.75,55.75,13000.0,45.0021,45.0021,45.0021,45.0021,13000.0
2006-12-05 16:10:00,55.75,55.75,55.75,55.75,0.0,45.0021,45.0021,45.0021,45.0021,0.0
2006-12-06 09:30:00,55.75,55.75,55.66,55.66,61000.0,45.0021,45.0021,44.9295,44.9295,61000.0
2006-12-06 09:40:00,55.59,55.63,55.55,55.63,11200.0,44.873,44.9053,44.8407,44.9053,11200.0
2006-12-06 09:50:00,55.62,55.64,55.62,55.63,3000.0,44.8972,44.9134,44.8972,44.9053,3000.0
2006-12-06 10:00:00,55.59,55.62,55.54,55.62,5700.0,44.873,44.8972,44.8326,44.8972,5700.0
2006-12-06 10:10:00,55.62,55.68,55.61,55.67,16300.0,44.8972,44.9456,44.8891,44.9376,16300.0
2006-12-06 10:20:00,55.66,55.73,55.66,55.7,8400.0,44.9295,44.986,44.9295,44.9618,8400.0
2006-12-06 10:30:00,55.69,55.74,55.68,55.68,9700.0,44.9537,44.9941,44.9456,44.9456,9700.0
2006-12-06 10:40:00,55.68,55.73,55.68,55.72,20300.0,44.9456,44.986,44.9456,44.9779,20300.0
2006-12-06 10:50:00,55.69,55.72,55.66,55.66,7300.0,44.9537,44.9779,44.9295,44.9295,7300.0
2006-12-06 11:00:00,55.66,55.71,55.66,55.7,10400.0,44.9295,44.9699,44.9295,44.9618,10400.0
2006-12-06 11:10:00,55.71,55.76,55.7,55.76,51900.0,44.9699,45.0102,44.9618,45.0102,51900.0
2006-12-06 11:20:00,55.79,55.79,55.74,55.76,20700.0,45.0344,45.0344,44.9941,45.0102,20700.0
2006-12-06 11:30:00,55.75,55.76,55.72,55.74,5900.0,45.0021,45.0102,44.9779,44.9941,5900.0
2006-12-06 11:40:00,55.72,55.74,55.69,55.71,15200.0,44.9779,44.9941,44.9537,44.9699,15200.0
2006-12-06 11:50:00,55.72,55.74,55.65,55.69,40500.0,44.9779,44.9941,44.9214,44.9537,40500.0
2006-12-06 12:00:00,55.69,55.71,55.65,55.71,24200.0,44.9537,44.9699,44.9214,44.9699,24200.0
2006-12-06 12:10:00,55.68,55.72,55.66,55.72,21900.0,44.9456,44.9779,44.9295,44.9779,21900.0
2006-12-06 12:20:00,55.72,55.72,55.67,55.68,61000.0,44.9779,44.9779,44.9376,44.9456,61000.0
2006-12-06 12:30:00,55.71,55.72,55.67,55.72,13000.0,44.9699,44.9779,44.9376,44.9779,13000.0
2006-12-06 12:40:00,55.71,55.73,55.71,55.73,5500.0,44.9699,44.986,44.9699,44.986,5500.0
2006-12-06 12:50:00,55.75,55.8,55.75,55.77,22700.0,45.0021,45.0425,45.0021,45.0183,22700.0
2006-12-06 13:00:00,55.78,55.8,55.76,55.78,17100.0,45.0264,45.0425,45.0102,45.0264,17100.0
2006-12-06 13:10:00,55.78,55.79,55.75,55.75,3400.0,45.0264,45.0344,45.0021,45.0021,3400.0
2006-12-06 13:20:00,55.76,55.77,55.74,55.76,11300.0,45.0102,45.0183,44.9941,45.0102,11300.0
2006-12-06 13:30:00,55.76,55.8,55.74,55.74,10300.0,45.0102,45.0425,44.9941,44.9941,10300.0
2006-12-06 13:40:00,55.74,55.75,55.69,55.71,12100.0,44.9941,45.0021,44.9537,44.9699,12100.0
2006-12-06 13:50:00,55.74,55.75,55.71,55.74,7000.0,44.9941,45.0021,44.9699,44.9941,7000.0
2006-12-06 14:00:00,55.75,55.77,55.74,55.75,2400.0,45.0021,45.0183,44.9941,45.0021,2400.0
2006-12-06 14:10:00,55.75,55.76,55.73,55.75,6600.0,45.0021,45.0102,44.986,45.0021,6600.0
2006-12-06 14:20:00,55.75,55.79,55.73,55.74,13000.0,45.0021,45.0344,44.986,44.9941,13000.0
2006-12-06 14:30:00,55.74,55.77,55.73,55.74,18100.0,44.9941,45.0183,44.986,44.9941,18100.0
2006-12-06 14:40:00,55.72,55.74,55.7,55.74,24700.0,44.9779,44.9941,44.9618,44.9941,24700.0
2006-12-06 14:50:00,55.72,55.75,55.72,55.73,20300.0,44.9779,45.0021,44.9779,44.986,20300.0
2006-12-06 15:00:00,55.72,55.73,55.7,55.7,10300.0,44.9779,44.986,44.9618,44.9618,10300.0
2006-12-06 15:10:00,55.72,55.74,55.64,55.67,39400.0,44.9779,44.9941,44.9134,44.9376,39400.0
2006-12-06 15:20:00,55.67,55.67,55.61,55.65,28300.0,44.9376,44.9376,44.8891,44.9214,28300.0
2006-12-06 15:30:00,55.63,55.68,55.59,55.68,24500.0,44.9053,44.9456,44.873,44.9456,24500.0
2006-12-06 15:40:00,55.69,55.69,55.63,55.67,38300.0,44.9537,44.9537,44.9053,44.9376,38300.0
2006-12-06 15:50:00,55.67,55.71,55.64,55.7,75600.0,44.9376,44.9699,44.9134,44.9618,75600.0
2006-12-06 16:00:00,55.7,55.7,55.7,55.7,13800.0,44.9618,44.9618,44.9618,44.9618,13800.0
2006-12-06 16:10:00,55.7,55.7,55.7,55.7,0.0,44.9618,44.9618,44.9618,44.9618,0.0
2006-12-07 09:30:00,55.82,55.89,55.77,55.88,32800.0,45.0586,45.1152,45.0183,45.1071,32800.0
2006-12-07 09:40:00,55.88,55.92,55.82,55.84,20800.0,45.1071,45.1394,45.0586,45.0748,20800.0
2006-12-07 09:50:00,55.81,55.86,55.81,55.84,15100.0,45.0506,45.0909,45.0506,45.0748,15100.0
2006-12-07 10:00:00,55.78,55.79,55.72,55.75,53300.0,45.0264,45.0344,44.9779,45.0021,53300.0
2006-12-07 10:10:00,55.75,55.75,55.64,55.66,26800.0,45.0021,45.0021,44.9134,44.9295,26800.0
2006-12-07 10:20:00,55.66,55.7,55.63,55.67,36900.0,44.9295,44.9618,44.9053,44.9376,36900.0
2006-12-07 10:30:00,55.64,55.7,55.62,55.67,17400.0,44.9134,44.9618,44.8972,44.9376,17400.0
2006-12-07 10:40:00,55.69,55.69,55.52,55.57,37600.0,44.9537,44.9537,44.8165,44.8568,37600.0
2006-12-07 10:50:00,55.59,55.59,55.53,55.57,10400.0,44.873,44.873,44.8246,44.8568,10400.0
2006-12-07 11:00:00,55.58,55.59,55.5,55.58,32200.0,44.8649,44.873,44.8003,44.8649,32200.0
2006-12-07 11:10:00,55.57,55.6,55.56,55.57,15500.0,44.8568,44.8811,44.8488,44.8568,15500.0
2006-12-07 11:20:00,55.57,55.57,55.5,55.51,54700.0,44.8568,44.8568,44.8003,44.8084,54700.0
2006-12-07 11:30:00,55.54,55.62,55.54,55.6,32800.0,44.8326,44.8972,44.8326,44.8811,32800.0
2006-12-07 11:40:00,55.58,55.61,55.55,55.58,22400.0,44.8649,44.8891,44.8407,44.8649,22400.0
2006-12-07 11:50:00,55.6,55.67,55.6,55.64,10800.0,44.8811,44.9376,44.8811,44.9134,10800.0
2006-12-07 12:00:00,55.66,55.66,55.6,55.62,10800.0,44.9295,44.9295,44.8811,44.8972,10800.0
2006-12-07 12:10:00,55.62,55.67,55.6,55.67,14000.0,44.8972,44.9376,44.8811,44.9376,14000.0
2006-12-07 12:20:00,55.67,55.69,55.66,55.68,108900.0,44.9376,44.9537,44.9295,44.9456,108900.0
2006-12-07 12:30:00,55.65,55.68,55.64,55.66,24000.0,44.9214,44.9456,44.9134,44.9295,24000.0
2006-12-07 12:40:00,55.67,55.67,55.62,55.62,41800.0,44.9376,44.9376,44.8972,44.8972,41800.0
2006-12-07 12:50:00,55.6,55.64,55.6,55.63,3900.0,44.8811,44.9134,44.8811,44.9053,3900.0
2006-12-07 13:00:00,55.63,55.66,55.6,55.64,18000.0,44.9053,44.9295,44.8811,44.9134,18000.0
2006-12-07 13:10:00,55.62,55.65,55.62,55.65,6700.0,44.8972,44.9214,44.8972,44.9214,6700.0
2006-12-07 13:20:00,55.65,55.72,55.63,55.72,15200.0,44.9214,44.9779,44.9053,44.9779,15200.0
2006-12-07 13:30:00,55.71,55.72,55.67,55.68,7800.0,44.9699,44.9779,44.9376,44.9456,7800.0
2006-12-07 13:40:00,55.68,55.68,55.61,55.67,13100.0,44.9456,44.9456,44.8891,44.9376,13100.0
2006-12-07 13:50:00,55.69,55.69,55.62,55.63,14000.0,44.9537,44.9537,44.8972,44.9053,14000.0
2006-12-07 14:00:00,55.62,55.63,55.57,55.58,38300.0,44.8972,44.9053,44.8568,44.8649,38300.0
2006-12-07 14:10:00,55.58,55.59,55.53,55.58,35200.0,44.8649,44.873,44.8246,44.8649,35200.0
2006-12-07 14:20:00,55.57,55.57,55.47,55.49,36100.0,44.8568,44.8568,44.7761,44.7923,36100.0
2006-12-07 14:30:00,55.49,55.51,55.46,55.5,55600.0,44.7923,44.8084,44.7681,44.8003,55600.0
2006-12-07 14:40:00,55.49,55.55,55.46,55.55,29200.0,44.7923,44.8407,44.7681,44.8407,29200.0
2006-12-07 14:50:00,55.55,55.55,55.49,55.49,22100.0,44.8407,44.8407,44.7923,44.7923,22100.0
2006-12-07 15:00:00,55.47,55.5,55.41,55.43,28300.0,44.7761,44.8003,44.7277,44.7438,28300.0
2006-12-07 15:10:00,55.42,55.45,55.35,55.39,28000.0,44.7358,44.76,44.6793,44.7115,28000.0
2006-12-07 15:20:00,55.39,55.49,55.39,55.46,48600.0,44.7115,44.7923,44.7115,44.7681,48600.0
2006-12-07 15:30:00,55.45,55.46,55.4,55.43,27500.0,44.76,44.7681,44.7196,44.7438,27500.0
2006-12-07 15:40:00,55.43,55.47,55.41,55.44,17400.0,44.7438,44.7761,44.7277,44.7519,17400.0
2006-12-07 15:50:00,55.44,55.44,55.37,55.38,126900.0,44.7519,44.7519,44.6954,44.7035,126900.0
2006-12-07 16:00:00,55.42,55.44,55.39,55.44,9800.0,44.7358,44.7519,44.7115,44.7519,9800.0
2006-12-07 16:10:00,55.44,55.44,55.44,55.44,20000.0,44.7519,44.7519,44.7519,44.7519,20000.0
2006-12-08 09:30:00,55.32,55.47,55.28,55.41,42700.0,44.655,44.7761,44.6228,44.7277,42700.0
2006-12-08 09:40:00,55.43,55.52,55.43,55.47,21800.0,44.7438,44.8165,44.7438,44.7761,21800.0
2006-12-08 09:50:00,55.45,55.45,55.37,55.37,70200.0,44.76,44.76,44.6954,44.6954,70200.0
2006-12-08 10:00:00,55.36,55.36,55.19,55.25,48100.0,44.6873,44.6873,44.5501,44.5985,48100.0
2006-12-08 10:10:00,55.25,55.3,55.2,55.26,15700.0,44.5985,44.6389,44.5582,44.6066,15700.0
2006-12-08 10:20:00,55.26,55.33,55.25,55.28,39200.0,44.6066,44.6631,44.5985,44.6228,39200.0
2006-12-08 10:30:00,55.29,55.32,55.24,55.27,33900.0,44.6308,44.655,44.5905,44.6147,33900.0
2006-12-08 10:40:00,55.27,55.37,55.27,55.37,86100.0,44.6147,44.6954,44.6147,44.6954,86100.0
2006-12-08 10:50:00,55.37,55.39,55.32,55.35,10300.0,44.6954,44.7115,44.655,44.6793,10300.0
2006-12-08 11:00:00,55.34,55.46,55.34,55.46,9700.0,44.6712,44.7681,44.6712,44.7681,9700.0
2006-12-08 11:10:00,55.44,55.56,55.44,55.56,11300.0,44.7519,44.8488,44.7519,44.8488,11300.0
2006-12-08 11:20:00,55.57,55.61,55.55,55.59,39800.0,44.8568,44.8891,44.8407,44.873,39800.0
2006-12-08 11:30:00,55.57,55.66,55.57,55.59,19800.0,44.8568,44.9295,44.8568,44.873,19800.0
2006-12-08 11:40:00,55.57,55.6,55.56,55.56,13000.0,44.8568,44.8811,44.8488,44.8488,13000.0
2006-12-08 11:50:00,55.59,55.59,55.52,55.52,10600.0,44.873,44.873,44.8165,44.8165,10600.0
2006-12-08 12:00:00,55.55,55.61,55.55,55.57,23000.0,44.8407,44.8891,44.8407,44.8568,23000.0
2006-12-08 12:10:00,55.56,55.56,55.51,55.52,26000.0,44.8488,44.8488,44.8084,44.8165,26000.0
2006-12-08 12:20:00,55.5,55.55,55.49,55.53,18700.0,44.8003,44.8407,44.7923,44.8246,18700.0
2006-12-08 12:30:00,55.55,55.56,55.45,55.48,19700.0,44.8407,44.8488,44.76,44.7842,19700.0
2006-12-08 12:40:00,55.47,55.48,55.45,55.48,13700.0,44.7761,44.7842,44.76,44.7842,13700.0
2006-12-08 12:50:00,55.47,55.54,55.47,55.52,12500.0,44.7761,44.8326,44.7761,44.8165,12500.0
2006-12-08 13:00:00,55.5,55.52,55.5,55.52,3800.0,44.8003,44.8165,44.8003,44.8165,3800.0
2006-12-08 13:10:00,55.53,55.53,55.5,55.5,3000.0,44.8246,44.8246,44.8003,44.8003,3000.0
2006-12-08 13:20:00,55.52,55.52,55.48,55.48,4800.0,44.8165,44.8165,44.7842,44.7842,4800.0
2006-12-08 13:30:00,55.48,55.51,55.47,55.49,8600.0,44.7842,44.8084,44.7761,44.7923,8600.0
2006-12-08 13:40:00,55.48,55.48,55.46,55.47,16100.0,44.7842,44.7842,44.7681,44.7761,16100.0
2006-12-08 13:50:00,55.47,55.48,55.45,55.48,19100.0,44.7761,44.7842,44.76,44.7842,19100.0
2006-12-08 14:00:00,55.48,55.52,55.47,55.52,15700.0,44.7842,44.8165,44.7761,44.8165,15700.0
2006-12-08 14:10:00,55.52,55.52,55.49,55.49,10100.0,44.8165,44.8165,44.7923,44.7923,10100.0
2006-12-08 14:20:00,55.48,55.49,55.44,55.47,44100.0,44.7842,44.7923,44.7519,44.7761,44100.0
2006-12-08 14:30:00,55.47,55.47,55.42,55.44,5400.0,44.7761,44.7761,44.7358,44.7519,5400.0
2006-12-08 14:40:00,55.46,55.51,55.46,55.51,31100.0,44.7681,44.8084,44.7681,44.8084,31100.0
2006-12-08 14:50:00,55.51,55.58,55.51,55.55,89200.0,44.8084,44.8649,44.8084,44.8407,89200.0
2006-12-08 15:00:00,55.54,55.56,55.49,55.56,37000.0,44.8326,44.8488,44.7923,44.8488,37000.0
2006-12-08 15:10:00,55.56,55.56,55.52,55.52,25400.0,44.8488,44.8488,44.8165,44.8165,25400.0
2006-12-08 15:20:00,55.5,55.52,55.47,55.5,21500.0,44.8003,44.8165,44.7761,44.8003,21500.0
2006-12-08 15:30:00,55.51,55.52,55.47,55.47,35300.0,44.8084,44.8165,44.7761,44.7761,35300.0
2006-12-08 15:40:00,55.46,55.48,55.41,55.41,14400.0,44.7681,44.7842,44.7277,44.7277,14400.0
2006-12-08 15:50:00,55.4,55.48,55.4,55.48,19600.0,44.7196,44.7842,44.7196,44.7842,19600.0
2006-12-08 16:00:00,55.45,55.46,55.45,55.46,1400.0,44.76,44.7681,44.76,44.7681,1400.0
2006-12-08 16:10:00,55.46,55.46,55.45,55.45,11900.0,44.7681,44.7681,44.76,44.76,11900.0
2006-12-11 09:30:00,55.42,55.48,55.4,55.41,48100.0,44.7358,44.7842,44.7196,44.7277,48100.0
2006-12-11 09:40:00,55.39,55.39,55.34,55.36,152800.0,44.7115,44.7115,44.6712,44.6873,152800.0
2006-12-11 09:50:00,55.38,55.47,55.38,55.46,8600.0,44.7035,44.7761,44.7035,44.7681,8600.0
2006-12-11 10:00:00,55.49,55.53,55.44,55.53,12800.0,44.7923,44.8246,44.7519,44.8246,12800.0
2006-12-11 10:10:00,55.55,55.68,55.55,55.66,7800.0,44.8407,44.9456,44.8407,44.9295,7800.0
2006-12-11 10:20:00,55.64,55.65,55.56,55.59,51200.0,44.9134,44.9214,44.8488,44.873,51200.0
2006-12-11 10:30:00,55.6,55.61,55.56,55.58,26500.0,44.8811,44.8891,44.8488,44.8649,26500.0
2006-12-11 10:40:00,55.6,55.6,55.54,55.57,6800.0,44.8811,44.8811,44.8326,44.8568,6800.0
2006-12-11 10:50:00,55.58,55.59,55.53,55.56,4200.0,44.8649,44.873,44.8246,44.8488,4200.0
2006-12-11 11:00:00,55.56,55.57,55.54,55.57,32900.0,44.8488,44.8568,44.8326,44.8568,32900.0
2006-12-11 11:10:00,55.56,55.58,55.55,55.58,37500.0,44.8488,44.8649,44.8407,44.8649,37500.0
2006-12-11 11:20:00,55.57,55.62,55.56,55.59,21000.0,44.8568,44.8972,44.8488,44.873,21000.0
2006-12-11 11:30:00,55.58,55.6,55.5,55.53,52800.0,44.8649,44.8811,44.8003,44.8246,52800.0
2006-12-11 11:40:00,55.53,55.57,55.53,55.53,33400.0,44.8246,44.8568,44.8246,44.8246,33400.0
2006-12-11 11:50:00,55.54,55.56,55.52,55.56,39300.0,44.8326,44.8488,44.8165,44.8488,39300.0
2006-12-11 12:00:00,55.54,55.56,55.48,55.48,18900.0,44.8326,44.8488,44.7842,44.7842,18900.0
2006-12-11 12:10:00,55.5,55.5,55.47,55.47,4700.0,44.8003,44.8003,44.7761,44.7761,4700.0
2006-12-11 12:20:00,55.45,55.48,55.45,55.48,3600.0,44.76,44.7842,44.76,44.7842,3600.0
2006-12-11 12:30:00,55.46,55.5,55.45,55.47,15800.0,44.7681,44.8003,44.76,44.7761,15800.0
2006-12-11 12:40:00,55.48,55.5,55.46,55.49,27900.0,44.7842,44.8003,44.7681,44.7923,27900.0
2006-12-11 12:50:00,55.46,55.5,55.46,55.48,17300.0,44.7681,44.8003,44.7681,44.7842,17300.0
2006-12-11 13:00:00,55.48,55.49,55.46,55.48,10600.0,44.7842,44.7923,44.7681,44.7842,10600.0
2006-12-11 13:10:00,55.48,55.54,55.46,55.54,40100.0,44.7842,44.8326,44.7681,44.8326,40100.0
2006-12-11 13:20:00,55.53,55.55,55.51,55.53,10500.0,44.8246,44.8407,44.8084,44.8246,10500.0
2006-12-11 13:30:00,55.54,55.55,55.5,55.51,28500.0,44.8326,44.8407,44.8003,44.8084,28500.0
2006-12-11 13:40:00,55.51,55.55,55.51,55.54,10200.0,44.8084,44.8407,44.8084,44.8326,10200.0
2006-12-11 13:50:00,55.54,55.55,55.53,55.53,9000.0,44.8326,44.8407,44.8246,44.8246,9000.0
2006-12-11 14:00:00,55.53,55.54,55.49,55.53,15000.0,44.8246,44.8326,44.7923,44.8246,15000.0
2006-12-11 14:10:00,55.52,55.54,55.5,55.52,55400.0,44.8165,44.8326,44.8003,44.8165,55400.0
2006-12-11 14:20:00,55.5,55.56,55.5,55.51,25100.0,44.8003,44.8488,44.8003,44.8084,25100.0
2006-12-11 14:30:00,55.53,55.55,55.49,55.53,75100.0,44.8246,44.8407,44.7923,44.8246,75100.0
2006-12-11 14:40:00,55.53,55.54,55.5,55.53,32600.0,44.8246,44.8326,44.8003,44.8246,32600.0
2006-12-11 14:50:00,55.52,55.53,55.51,55.51,7700.0,44.8165,44.8246,44.8084,44.8084,7700.0
2006-12-11 15:00:00,55.5,55.53,55.49,55.51,47000.0,44.8003,44.8246,44.7923,44.8084,47000.0
2006-12-11 15:10:00,55.51,55.53,55.5,55.51,11100.0,44.8084,44.8246,44.8003,44.8084,11100.0
2006-12-11 15:20:00,55.51,55.54,55.46,55.5,32800.0,44.8084,44.8326,44.7681,44.8003,32800.0
2006-12-11 15:30:00,55.49,55.49,55.43,55.47,47000.0,44.7923,44.7923,44.7438,44.7761,47000.0
2006-12-11 15:40:00,55.48,55.5,55.45,55.45,47500.0,44.7842,44.8003,44.76,44.76,47500.0
2006-12-11 15:50:00,55.45,55.51,55.44,55.51,95800.0,44.76,44.8084,44.7519,44.8084,95800.0
2006-12-11 16:00:00,55.51,55.52,55.51,55.52,5100.0,44.8084,44.8165,44.8084,44.8165,5100.0
2006-12-11 16:10:00,55.51,55.51,55.51,55.51,5800.0,44.8084,44.8084,44.8084,44.8084,5800.0
2006-12-12 09:30:00,55.5,55.5,55.39,55.43,30700.0,44.8003,44.8003,44.7115,44.7438,30700.0
2006-12-12 09:40:00,55.44,55.45,55.4,55.41,9900.0,44.7519,44.76,44.7196,44.7277,9900.0
2006-12-12 09:50:00,55.45,55.46,55.4,55.42,29300.0,44.76,44.7681,44.7196,44.7358,29300.0
2006-12-12 10:00:00,55.43,55.43,55.36,55.36,52800.0,44.7438,44.7438,44.6873,44.6873,52800.0
2006-12-12 10:10:00,55.33,55.4,55.33,55.39,30100.0,44.6631,44.7196,44.6631,44.7115,30100.0
2006-12-12 10:20:00,55.38,55.42,55.35,55.42,30100.0,44.7035,44.7358,44.6793,44.7358,30100.0
2006-12-12 10:30:00,55.41,55.44,55.38,55.43,16200.0,44.7277,44.7519,44.7035,44.7438,16200.0
2006-12-12 10:40:00,55.41,55.42,55.38,55.38,30800.0,44.7277,44.7358,44.7035,44.7035,30800.0
2006-12-12 10:50:00,55.39,55.4,55.38,55.38,20100.0,44.7115,44.7196,44.7035,44.7035,20100.0
2006-12-12 11:00:00,55.38,55.4,55.37,55.38,13000.0,44.7035,44.7196,44.6954,44.7035,13000.0
2006-12-12 11:10:00,55.4,55.41,55.39,55.41,12200.0,44.7196,44.7277,44.7115,44.7277,12200.0
2006-12-12 11:20:00,55.42,55.43,55.4,55.43,17300.0,44.7358,44.7438,44.7196,44.7438,17300.0
2006-12-12 11:30:00,55.42,55.42,55.32,55.32,32000.0,44.7358,44.7358,44.655,44.655,32000.0
2006-12-12 11:40:00,55.34,55.34,55.3,55.33,19700.0,44.6712,44.6712,44.6389,44.6631,19700.0
2006-12-12 11:50:00,55.34,55.34,55.3,55.32,14500.0,44.6712,44.6712,44.6389,44.655,14500.0
2006-12-12 12:00:00,55.31,55.32,55.18,55.18,54100.0,44.647,44.655,44.542,44.542,54100.0
2006-12-12 12:10:00,55.21,55.21,55.12,55.16,6500.0,44.5662,44.5662,44.4936,44.5259,6500.0
2006-12-12 12:20:00,55.12,55.15,55.03,55.06,20800.0,44.4936,44.5178,44.421,44.4452,20800.0
2006-12-12 12:30:00,55.08,55.18,55.08,55.17,13700.0,44.4613,44.542,44.4613,44.534,13700.0
2006-12-12 12:40:00,55.18,55.18,55.14,55.16,5300.0,44.542,44.542,44.5097,44.5259,5300.0
2006-12-12 12:50:00,55.16,55.17,55.14,55.16,5500.0,44.5259,44.534,44.5097,44.5259,5500.0
2006-12-12 13:00:00,55.17,55.19,55.16,55.19,7000.0,44.534,44.5501,44.5259,44.5501,7000.0
2006-12-12 13:10:00,55.16,55.19,55.14,55.14,6800.0,44.5259,44.5501,44.5097,44.5097,6800.0
2006-12-12 13:20:00,55.17,55.19,55.16,55.18,11500.0,44.534,44.5501,44.5259,44.542,11500.0
2006-12-12 13:30:00,55.19,55.23,55.17,55.17,5600.0,44.5501,44.5824,44.534,44.534,5600.0
2006-12-12 13:40:00,55.2,55.21,55.16,55.18,9100.0,44.5582,44.5662,44.5259,44.542,9100.0
2006-12-12 13:50:00,55.18,55.23,55.17,55.18,99000.0,44.542,44.5824,44.534,44.542,99000.0
2006-12-12 14:00:00,55.19,55.19,55.16,55.17,17600.0,44.5501,44.5501,44.5259,44.534,17600.0
2006-12-12 14:10:00,55.16,55.35,55.12,55.22,72400.0,44.5259,44.6793,44.4936,44.5743,72400.0
2006-12-12 14:20:00,55.22,55.4,55.22,55.29,43800.0,44.5743,44.7196,44.5743,44.6308,43800.0
2006-12-12 14:30:00,55.29,55.35,55.17,55.2,66600.0,44.6308,44.6793,44.534,44.5582,66600.0
2006-12-12 14:40:00,55.23,55.23,55.15,55.2,12300.0,44.5824,44.5824,44.5178,44.5582,12300.0
2006-12-12 14:50:00,55.2,55.33,55.2,55.28,44500.0,44.5582,44.6631,44.5582,44.6228,44500.0
2006-12-12 15:00:00,55.29,55.35,55.25,55.34,47100.0,44.6308,44.6793,44.5985,44.6712,47100.0
2006-12-12 15:10:00,55.32,55.34,55.28,55.28,61700.0,44.655,44.6712,44.6228,44.6228,61700.0
2006-12-12 15:20:00,55.28,55.29,55.22,55.28,30600.0,44.6228,44.6308,44.5743,44.6228,30600.0
2006-12-12 15:30:00,55.27,55.32,55.24,55.32,32700.0,44.6147,44.655,44.5905,44.655,32700.0
2006-12-12 15:40:00,55.3,55.34,55.28,55.34,43500.0,44.6389,44.6712,44.6228,44.6712,43500.0
2006-12-12 15:50:00,55.34,55.36,55.24,55.28,106300.0,44.6712,44.6873,44.5905,44.6228,106300.0
2006-12-12 16:00:00,55.28,55.29,55.28,55.28,20100.0,44.6228,44.6308,44.6228,44.6228,20100.0
2006-12-12 16:10:00,55.28,55.28,55.28,55.28,0.0,44.6228,44.6228,44.6228,44.6228,0.0
2006-12-13 09:30:00,55.6,55.6,55.48,55.53,31800.0,44.8811,44.8811,44.7842,44.8246,31800.0
2006-12-13 09:40:00,55.52,55.54,55.46,55.46,13700.0,44.8165,44.8326,44.7681,44.7681,13700.0
2006-12-13 09:50:00,55.46,55.53,55.46,55.5,18900.0,44.7681,44.8246,44.7681,44.8003,18900.0
2006-12-13 10:00:00,55.5,55.5,55.37,55.37,17800.0,44.8003,44.8003,44.6954,44.6954,17800.0
2006-12-13 10:10:00,55.37,55.41,55.35,55.37,7900.0,44.6954,44.7277,44.6793,44.6954,7900.0
2006-12-13 10:20:00,55.36,55.41,55.36,55.4,4100.0,44.6873,44.7277,44.6873,44.7196,4100.0
2006-12-13 10:30:00,55.37,55.37,55.23,55.28,47400.0,44.6954,44.6954,44.5824,44.6228,47400.0
2006-12-13 10:40:00,55.32,55.32,55.28,55.29,11500.0,44.655,44.655,44.6228,44.6308,11500.0
2006-12-13 10:50:00,55.31,55.37,55.3,55.34,10800.0,44.647,44.6954,44.6389,44.6712,10800.0
2006-12-13 11:00:00,55.34,55.35,55.32,55.35,9700.0,44.6712,44.6793,44.655,44.6793,9700.0
2006-12-13 11:10:00,55.33,55.34,55.32,55.34,8200.0,44.6631,44.6712,44.655,44.6712,8200.0
2006-12-13 11:20:00,55.33,55.39,55.32,55.39,32700.0,44.6631,44.7115,44.655,44.7115,32700.0
2006-12-13 11:30:00,55.38,55.39,55.36,55.36,18100.0,44.7035,44.7115,44.6873,44.6873,18100.0
2006-12-13 11:40:00,55.36,55.37,55.34,55.37,10300.0,44.6873,44.6954,44.6712,44.6954,10300.0
2006-12-13 11:50:00,55.36,55.38,55.34,55.38,41400.0,44.6873,44.7035,44.6712,44.7035,41400.0
2006-12-13 12:00:00,55.38,55.38,55.3,55.33,56600.0,44.7035,44.7035,44.6389,44.6631,56600.0
2006-12-13 12:10:00,55.31,55.33,55.25,55.31,13900.0,44.647,44.6631,44.5985,44.647,13900.0
2006-12-13 12:20:00,55.32,55.32,55.26,55.26,29900.0,44.655,44.655,44.6066,44.6066,29900.0
2006-12-13 12:30:00,55.27,55.3,55.26,55.29,48900.0,44.6147,44.6389,44.6066,44.6308,48900.0
2006-12-13 12:40:00,55.28,55.29,55.25,55.29,12900.0,44.6228,44.6308,44.5985,44.6308,12900.0
2006-12-13 12:50:00,55.28,55.32,55.28,55.32,23700.0,44.6228,44.655,44.6228,44.655,23700.0
2006-12-13 13:00:00,55.32,55.35,55.31,55.35,26500.0,44.655,44.6793,44.647,44.6793,26500.0
2006-12-13 13:10:00,55.34,55.35,55.33,55.34,8600.0,44.6712,44.6793,44.6631,44.6712,8600.0
2006-12-13 13:20:00,55.34,55.35,55.31,55.34,23500.0,44.6712,44.6793,44.647,44.6712,23500.0
2006-12-13 13:30:00,55.34,55.34,55.22,55.24,24100.0,44.6712,44.6712,44.5743,44.5905,24100.0
2006-12-13 13:40:00,55.22,55.26,55.21,55.26,66500.0,44.5743,44.6066,44.5662,44.6066,66500.0
2006-12-13 13:50:00,55.26,55.32,55.25,55.3,35000.0,44.6066,44.655,44.5985,44.6389,35000.0
2006-12-13 14:00:00,55.3,55.36,55.3,55.36,86100.0,44.6389,44.6873,44.6389,44.6873,86100.0
2006-12-13 14:10:00,55.36,55.36,55.31,55.32,15400.0,44.6873,44.6873,44.647,44.655,15400.0
2006-12-13 14:20:00,55.31,55.32,55.28,55.29,23000.0,44.647,44.655,44.6228,44.6308,23000.0
2006-12-13 14:30:00,55.27,55.3,55.25,55.27,17100.0,44.6147,44.6389,44.5985,44.6147,17100.0
2006-12-13 14:40:00,55.28,55.31,55.27,55.3,17700.0,44.6228,44.647,44.6147,44.6389,17700.0
2006-12-13 14:50:00,55.29,55.29,55.23,55.24,25900.0,44.6308,44.6308,44.5824,44.5905,25900.0
2006-12-13 15:00:00,55.25,55.32,55.25,55.29,16600.0,44.5985,44.655,44.5985,44.6308,16600.0
2006-12-13 15:10:00,55.3,55.3,55.23,55.26,17500.0,44.6389,44.6389,44.5824,44.6066,17500.0
2006-12-13 15:20:00,55.28,55.32,55.23,55.27,190900.0,44.6228,44.655,44.5824,44.6147,190900.0
2006-12-13 15:30:00,55.27,55.35,55.26,55.34,43800.0,44.6147,44.6793,44.6066,44.6712,43800.0
2006-12-13 15:40:00,55.34,55.34,55.3,55.33,26700.0,44.6712,44.6712,44.6389,44.6631,26700.0
2006-12-13 15:50:00,55.33,55.35,55.33,55.34,51100.0,44.6631,44.6793,44.6631,44.6712,51100.0
2006-12-13 16:00:00,55.34,55.38,55.34,55.38,34500.0,44.6712,44.7035,44.6712,44.7035,34500.0
2006-12-13 16:10:00,55.38,55.38,55.38,55.38,0.0,44.7035,44.7035,44.7035,44.7035,0.0
2006-12-14 09:30:00,55.35,55.42,55.32,55.42,29100.0,44.6793,44.7358,44.655,44.7358,29100.0
2006-12-14 09:40:00,55.44,55.5,55.44,55.5,11500.0,44.7519,44.8003,44.7519,44.8003,11500.0
2006-12-14 09:50:00,55.5,55.78,55.5,55.71,66800.0,44.8003,45.0264,44.8003,44.9699,66800.0
2006-12-14 10:00:00,55.73,55.82,55.71,55.77,31100.0,44.986,45.0586,44.9699,45.0183,31100.0
2006-12-14 10:10:00,55.8,55.85,55.76,55.79,99300.0,45.0425,45.0829,45.0102,45.0344,99300.0
2006-12-14 10:20:00,55.77,55.79,55.73,55.75,60100.0,45.0183,45.0344,44.986,45.0021,60100.0
2006-12-14 10:30:00,55.76,55.83,55.7,55.83,17300.0,45.0102,45.0667,44.9618,45.0667,17300.0
2006-12-14 10:40:00,55.82,55.83,55.77,55.8,29100.0,45.0586,45.0667,45.0183,45.0425,29100.0
2006-12-14 10:50:00,55.8,55.81,55.77,55.78,18400.0,45.0425,45.0506,45.0183,45.0264,18400.0
2006-12-14 11:00:00,55.78,55.85,55.77,55.8,17400.0,45.0264,45.0829,45.0183,45.0425,17400.0
2006-12-14 11:10:00,55.8,55.86,55.8,55.82,31600.0,45.0425,45.0909,45.0425,45.0586,31600.0
2006-12-14 11:20:00,55.79,55.81,55.77,55.78,27700.0,45.0344,45.0506,45.0183,45.0264,27700.0
2006-12-14 11:30:00,55.8,55.84,55.77,55.79,27900.0,45.0425,45.0748,45.0183,45.0344,27900.0
2006-12-14 11:40:00,55.79,55.81,55.74,55.78,10900.0,45.0344,45.0506,44.9941,45.0264,10900.0
2006-12-14 11:50:00,55.76,55.79,55.74,55.78,39500.0,45.0102,45.0344,44.9941,45.0264,39500.0
2006-12-14 12:00:00,55.76,55.79,55.75,55.77,23200.0,45.0102,45.0344,45.0021,45.0183,23200.0
2006-12-14 12:10:00,55.76,55.81,55.73,55.74,36900.0,45.0102,45.0506,44.986,44.9941,36900.0
2006-12-14 12:20:00,55.75,55.75,55.73,55.75,64800.0,45.0021,45.0021,44.986,45.0021,64800.0
2006-12-14 12:30:00,55.74,55.82,55.74,55.81,5100.0,44.9941,45.0586,44.9941,45.0506,5100.0
2006-12-14 12:40:00,55.82,55.82,55.78,55.78,10700.0,45.0586,45.0586,45.0264,45.0264,10700.0
2006-12-14 12:50:00,55.78,55.8,55.75,55.8,29000.0,45.0264,45.0425,45.0021,45.0425,29000.0
2006-12-14 13:00:00,55.8,55.81,55.77,55.81,15200.0,45.0425,45.0506,45.0183,45.0506,15200.0
2006-12-14 13:10:00,55.82,55.82,55.78,55.82,28700.0,45.0586,45.0586,45.0264,45.0586,28700.0
2006-12-14 13:20:00,55.82,55.82,55.81,55.81,9400.0,45.0586,45.0586,45.0506,45.0506,9400.0
2006-12-14 13:30:00,55.81,55.84,55.8,55.81,17300.0,45.0506,45.0748,45.0425,45.0506,17300.0
2006-12-14 13:40:00,55.8,55.8,55.76,55.8,10100.0,45.0425,45.0425,45.0102,45.0425,10100.0
2006-12-14 13:50:00,55.77,55.81,55.76,55.8,4500.0,45.0183,45.0506,45.0102,45.0425,4500.0
2006-12-14 14:00:00,55.8,55.84,55.76,55.77,187900.0,45.0425,45.0748,45.0102,45.0183,187900.0
2006-12-14 14:10:00,55.78,55.81,55.76,55.8,12700.0,45.0264,45.0506,45.0102,45.0425,12700.0
2006-12-14 14:20:00,55.78,55.81,55.78,55.8,8300.0,45.0264,45.0506,45.0264,45.0425,8300.0
2006-12-14 14:30:00,55.8,55.86,55.8,55.84,75200.0,45.0425,45.0909,45.0425,45.0748,75200.0
2006-12-14 14:40:00,55.82,55.87,55.82,55.87,66500.0,45.0586,45.099,45.0586,45.099,66500.0
2006-12-14 14:50:00,55.88,55.88,55.85,55.86,29000.0,45.1071,45.1071,45.0829,45.0909,29000.0
2006-12-14 15:00:00,55.85,55.86,55.81,55.85,26100.0,45.0829,45.0909,45.0506,45.0829,26100.0
2006-12-14 15:10:00,55.85,55.85,55.8,55.83,58500.0,45.0829,45.0829,45.0425,45.0667,58500.0
2006-12-14 15:20:00,55.82,55.85,55.8,55.81,42900.0,45.0586,45.0829,45.0425,45.0506,42900.0
2006-12-14 15:30:00,55.84,55.84,55.79,55.82,44800.0,45.0748,45.0748,45.0344,45.0586,44800.0
2006-12-14 15:40:00,55.83,55.87,55.8,55.84,40500.0,45.0667,45.099,45.0425,45.0748,40500.0
2006-12-14 15:50:00,55.83,55.86,55.79,55.8,90000.0,45.0667,45.0909,45.0344,45.0425,90000.0
2006-12-14 16:00:00,55.77,55.77,55.77,55.77,200.0,45.0183,45.0183,45.0183,45.0183,200.0
2006-12-14 16:10:00,55.77,55.77,55.77,55.77,5500.0,45.0183,45.0183,45.0183,45.0183,5500.0
2006-12-15 09:30:00,55.94,56.06,55.94,55.96,56500.0,45.1555,45.2524,45.1555,45.1717,56500.0
2006-12-15 09:40:00,55.93,55.96,55.91,55.91,9400.0,45.1474,45.1717,45.1313,45.1313,9400.0
2006-12-15 09:50:00,55.9,56.0,55.89,56.0,15900.0,45.1232,45.2039,45.1152,45.2039,15900.0
2006-12-15 10:00:00,56.0,56.0,55.94,55.94,7300.0,45.2039,45.2039,45.1555,45.1555,7300.0
2006-12-15 10:10:00,55.94,55.98,55.93,55.93,20700.0,45.1555,45.1878,45.1474,45.1474,20700.0
2006-12-15 10:20:00,55.96,55.96,55.9,55.95,9900.0,45.1717,45.1717,45.1232,45.1636,9900.0
2006-12-15 10:30:00,55.95,56.0,55.94,56.0,30300.0,45.1636,45.2039,45.1555,45.2039,30300.0
2006-12-15 10:40:00,56.0,56.0,55.94,55.95,8200.0,45.2039,45.2039,45.1555,45.1636,8200.0
2006-12-15 10:50:00,55.95,56.02,55.94,55.98,30700.0,45.1636,45.2201,45.1555,45.1878,30700.0
2006-12-15 11:00:00,56.0,56.02,55.97,56.0,17000.0,45.2039,45.2201,45.1797,45.2039,17000.0
2006-12-15 11:10:00,55.98,55.98,55.95,55.95,9800.0,45.1878,45.1878,45.1636,45.1636,9800.0
2006-12-15 11:20:00,55.97,55.99,55.93,55.94,39100.0,45.1797,45.1959,45.1474,45.1555,39100.0
2006-12-15 11:30:00,55.93,55.95,55.92,55.95,11500.0,45.1474,45.1636,45.1394,45.1636,11500.0
2006-12-15 11:40:00,55.96,55.97,55.94,55.97,9500.0,45.1717,45.1797,45.1555,45.1797,9500.0
2006-12-15 11:50:00,55.98,55.99,55.96,55.97,5700.0,45.1878,45.1959,45.1717,45.1797,5700.0
2006-12-15 12:00:00,55.95,55.98,55.94,55.95,16600.0,45.1636,45.1878,45.1555,45.1636,16600.0
2006-12-15 12:10:00,55.96,55.96,55.95,55.95,1600.0,45.1717,45.1717,45.1636,45.1636,1600.0
2006-12-15 12:20:00,55.95,55.95,55.85,55.91,21900.0,45.1636,45.1636,45.0829,45.1313,21900.0
2006-12-15 12:30:00,55.88,55.96,55.86,55.91,14400.0,45.1071,45.1717,45.0909,45.1313,14400.0
2006-12-15 12:40:00,55.92,55.95,55.91,55.92,13100.0,45.1394,45.1636,45.1313,45.1394,13100.0
2006-12-15 12:50:00,55.93,55.95,55.9,55.9,45500.0,45.1474,45.1636,45.1232,45.1232,45500.0
2006-12-15 13:00:00,55.91,55.93,55.9,55.93,20600.0,45.1313,45.1474,45.1232,45.1474,20600.0
2006-12-15 13:10:00,55.92,55.92,55.89,55.91,10000.0,45.1394,45.1394,45.1152,45.1313,10000.0
2006-12-15 13:20:00,55.91,55.92,55.9,55.9,20200.0,45.1313,45.1394,45.1232,45.1232,20200.0
2006-12-15 13:30:00,55.88,55.9,55.81,55.82,29000.0,45.1071,45.1232,45.0506,45.0586,29000.0
2006-12-15 13:40:00,55.82,55.84,55.81,55.81,58800.0,45.0586,45.0748,45.0506,45.0506,58800.0
2006-12-15 13:50:00,55.82,55.87,55.73,55.85,14400.0,45.0586,45.099,44.986,45.0829,14400.0
2006-12-15 14:00:00,55.87,55.93,55.86,55.86,13500.0,45.099,45.1474,45.0909,45.0909,13500.0
2006-12-15 14:10:00,55.86,55.89,55.83,55.88,15800.0,45.0909,45.1152,45.0667,45.1071,15800.0
2006-12-15 14:20:00,55.86,55.92,55.86,55.89,25300.0,45.0909,45.1394,45.0909,45.1152,25300.0
2006-12-15 14:30:00,55.9,55.91,55.88,55.89,29700.0,45.1232,45.1313,45.1071,45.1152,29700.0
2006-12-15 14:40:00,55.9,55.91,55.87,55.88,58900.0,45.1232,45.1313,45.099,45.1071,58900.0
2006-12-15 14:50:00,55.89,55.92,55.87,55.92,15800.0,45.1152,45.1394,45.099,45.1394,15800.0
2006-12-15 15:00:00,55.9,55.92,55.86,55.89,60200.0,45.1232,45.1394,45.0909,45.1152,60200.0
2006-12-15 15:10:00,55.9,55.9,55.87,55.88,28200.0,45.1232,45.1232,45.099,45.1071,28200.0
2006-12-15 15:20:00,55.87,55.91,55.87,55.88,11400.0,45.099,45.1313,45.099,45.1071,11400.0
2006-12-15 15:30:00,55.87,55.89,55.85,55.85,9600.0,45.099,45.1152,45.0829,45.0829,9600.0
2006-12-15 15:40:00,55.86,55.86,55.82,55.83,81400.0,45.0909,45.0909,45.0586,45.0667,81400.0
2006-12-15 15:50:00,55.84,55.86,55.81,55.83,48800.0,45.0748,45.0909,45.0506,45.0667,48800.0
2006-12-15 16:00:00,55.85,55.85,55.85,55.85,4300.0,45.0829,45.0829,45.0829,45.0829,4300.0
2006-12-15 16:10:00,55.85,55.85,55.85,55.85,0.0,45.0829,45.0829,45.0829,45.0829,0.0
2006-12-18 09:30:00,55.92,55.96,55.87,55.92,55500.0,45.1394,45.1717,45.099,45.1394,55500.0
2006-12-18 09:40:00,55.92,55.95,55.89,55.92,98500.0,45.1394,45.1636,45.1152,45.1394,98500.0
2006-12-18 09:50:00,55.94,56.05,55.94,56.01,29900.0,45.1555,45.2443,45.1555,45.212,29900.0
2006-12-18 10:00:00,56.06,56.06,55.98,56.0,425000.0,45.2524,45.2524,45.1878,45.2039,425000.0
2006-12-18 10:10:00,56.0,56.03,55.99,56.03,20800.0,45.2039,45.2282,45.1959,45.2282,20800.0
2006-12-18 10:20:00,56.03,56.03,55.96,55.97,35000.0,45.2282,45.2282,45.1717,45.1797,35000.0
2006-12-18 10:30:00,55.97,55.99,55.95,55.96,41500.0,45.1797,45.1959,45.1636,45.1717,41500.0
2006-12-18 10:40:00,55.98,55.98,55.9,55.92,48300.0,45.1878,45.1878,45.1232,45.1394,48300.0
2006-12-18 10:50:00,55.92,55.94,55.88,55.9,48800.0,45.1394,45.1555,45.1071,45.1232,48800.0
2006-12-18 11:00:00,55.93,55.94,55.84,55.86,45400.0,45.1474,45.1555,45.0748,45.0909,45400.0
2006-12-18 11:10:00,55.87,55.89,55.85,55.88,24700.0,45.099,45.1152,45.0829,45.1071,24700.0
2006-12-18 11:20:00,55.89,55.93,55.88,55.91,22300.0,45.1152,45.1474,45.1071,45.1313,22300.0
2006-12-18 11:30:00,55.92,55.92,55.87,55.87,28700.0,45.1394,45.1394,45.099,45.099,28700.0
2006-12-18 11:40:00,55.88,55.88,55.8,55.82,64500.0,45.1071,45.1071,45.0425,45.0586,64500.0
2006-12-18 11:50:00,55.82,55.85,55.81,55.81,112600.0,45.0586,45.0829,45.0506,45.0506,112600.0
2006-12-18 12:00:00,55.8,55.8,55.76,55.76,21600.0,45.0425,45.0425,45.0102,45.0102,21600.0
2006-12-18 12:10:00,55.72,55.76,55.7,55.72,19100.0,44.9779,45.0102,44.9618,44.9779,19100.0
2006-12-18 12:20:00,55.74,55.76,55.72,55.76,39500.0,44.9941,45.0102,44.9779,45.0102,39500.0
2006-12-18 12:30:00,55.76,55.81,55.76,55.78,50300.0,45.0102,45.0506,45.0102,45.0264,50300.0
2006-12-18 12:40:00,55.77,55.79,55.57,55.77,63500.0,45.0183,45.0344,44.8568,45.0183,63500.0
2006-12-18 12:50:00,55.78,55.79,55.75,55.77,9100.0,45.0264,45.0344,45.0021,45.0183,9100.0
2006-12-18 13:00:00,55.73,55.74,55.69,55.71,19100.0,44.986,44.9941,44.9537,44.9699,19100.0
2006-12-18 13:10:00,55.72,55.76,55.7,55.73,34500.0,44.9779,45.0102,44.9618,44.986,34500.0
2006-12-18 13:20:00,55.74,55.81,55.73,55.74,6000.0,44.9941,45.0506,44.986,44.9941,6000.0
2006-12-18 13:30:00,55.74,55.75,55.72,55.74,35200.0,44.9941,45.0021,44.9779,44.9941,35200.0
2006-12-18 13:40:00,55.75,55.81,55.75,55.81,8000.0,45.0021,45.0506,45.0021,45.0506,8000.0
2006-12-18 13:50:00,55.81,55.82,55.77,55.77,33700.0,45.0506,45.0586,45.0183,45.0183,33700.0
2006-12-18 14:00:00,55.78,55.79,55.76,55.78,7600.0,45.0264,45.0344,45.0102,45.0264,7600.0
2006-12-18 14:10:00,55.77,55.78,55.75,55.78,58500.0,45.0183,45.0264,45.0021,45.0264,58500.0
2006-12-18 14:20:00,55.78,55.78,55.73,55.74,15400.0,45.0264,45.0264,44.986,44.9941,15400.0
2006-12-18 14:30:00,55.72,55.74,55.7,55.73,22600.0,44.9779,44.9941,44.9618,44.986,22600.0
2006-12-18 14:40:00,55.72,55.72,55.56,55.57,38600.0,44.9779,44.9779,44.8488,44.8568,38600.0
2006-12-18 14:50:00,55.56,55.59,55.54,55.59,42800.0,44.8488,44.873,44.8326,44.873,42800.0
2006-12-18 15:00:00,55.59,55.6,55.51,55.54,5900.0,44.873,44.8811,44.8084,44.8326,5900.0
2006-12-18 15:10:00,55.56,55.56,55.5,55.52,11200.0,44.8488,44.8488,44.8003,44.8165,11200.0
2006-12-18 15:20:00,55.52,55.55,55.48,55.55,9800.0,44.8165,44.8407,44.7842,44.8407,9800.0
2006-12-18 15:30:00,55.58,55.61,55.57,55.59,32400.0,44.8649,44.8891,44.8568,44.873,32400.0
2006-12-18 15:40:00,55.58,55.63,55.58,55.61,55300.0,44.8649,44.9053,44.8649,44.8891,55300.0
2006-12-18 15:50:00,55.61,55.63,55.56,55.61,33400.0,44.8891,44.9053,44.8488,44.8891,33400.0
2006-12-18 16:00:00,55.58,55.62,55.58,55.58,400.0,44.8649,44.8972,44.8649,44.8649,400.0
2006-12-18 16:10:00,55.58,55.58,55.58,55.58,0.0,44.8649,44.8649,44.8649,44.8649,0.0
2006-12-19 09:30:00,55.39,55.39,55.24,55.25,115800.0,44.7115,44.7115,44.5905,44.5985,115800.0
2006-12-19 09:40:00,55.2,55.29,55.2,55.27,21000.0,44.5582,44.6308,44.5582,44.6147,21000.0
2006-12-19 09:50:00,55.26,55.38,55.26,55.33,21700.0,44.6066,44.7035,44.6066,44.6631,21700.0
2006-12-19 10:00:00,55.33,55.39,55.32,55.37,14100.0,44.6631,44.7115,44.655,44.6954,14100.0
2006-12-19 10:10:00,55.37,55.49,55.36,55.42,12100.0,44.6954,44.7923,44.6873,44.7358,12100.0
2006-12-19 10:20:00,55.43,55.46,55.4,55.4,23900.0,44.7438,44.7681,44.7196,44.7196,23900.0
2006-12-19 10:30:00,55.4,55.45,55.39,55.42,33400.0,44.7196,44.76,44.7115,44.7358,33400.0
2006-12-19 10:40:00,55.41,55.42,55.39,55.39,17200.0,44.7277,44.7358,44.7115,44.7115,17200.0
2006-12-19 10:50:00,55.42,55.49,55.41,55.48,20900.0,44.7358,44.7923,44.7277,44.7842,20900.0
2006-12-19 11:00:00,55.48,55.52,55.48,55.48,27200.0,44.7842,44.8165,44.7842,44.7842,27200.0
2006-12-19 11:10:00,55.5,55.5,55.41,55.41,21700.0,44.8003,44.8003,44.7277,44.7277,21700.0
2006-12-19 11:20:00,55.42,55.42,55.37,55.38,8500.0,44.7358,44.7358,44.6954,44.7035,8500.0
2006-12-19 11:30:00,55.39,55.41,55.38,55.38,4800.0,44.7115,44.7277,44.7035,44.7035,4800.0
2006-12-19 11:40:00,55.38,55.41,55.36,55.4,10900.0,44.7035,44.7277,44.6873,44.7196,10900.0
2006-12-19 11:50:00,55.42,55.42,55.36,55.37,3600.0,44.7358,44.7358,44.6873,44.6954,3600.0
2006-12-19 12:00:00,55.38,55.45,55.37,55.4,25700.0,44.7035,44.76,44.6954,44.7196,25700.0
2006-12-19 12:10:00,55.38,55.39,55.29,55.29,11700.0,44.7035,44.7115,44.6308,44.6308,11700.0
2006-12-19 12:20:00,55.3,55.36,55.3,55.36,20700.0,44.6389,44.6873,44.6389,44.6873,20700.0
2006-12-19 12:30:00,55.36,55.46,55.36,55.39,20400.0,44.6873,44.7681,44.6873,44.7115,20400.0
2006-12-19 12:40:00,55.4,55.41,55.38,55.38,11100.0,44.7196,44.7277,44.7035,44.7035,11100.0
2006-12-19 12:50:00,55.38,55.42,55.37,55.4,5400.0,44.7035,44.7358,44.6954,44.7196,5400.0
2006-12-19 13:00:00,55.4,55.41,55.38,55.38,9000.0,44.7196,44.7277,44.7035,44.7035,9000.0
2006-12-19 13:10:00,55.38,55.4,55.35,55.35,6000.0,44.7035,44.7196,44.6793,44.6793,6000.0
2006-12-19 13:20:00,55.35,55.36,55.35,55.35,20600.0,44.6793,44.6873,44.6793,44.6793,20600.0
2006-12-19 13:30:00,55.35,55.38,55.35,55.37,9900.0,44.6793,44.7035,44.6793,44.6954,9900.0
2006-12-19 13:40:00,55.37,55.48,55.37,55.45,27800.0,44.6954,44.7842,44.6954,44.76,27800.0
2006-12-19 13:50:00,55.46,55.46,55.41,55.46,16200.0,44.7681,44.7681,44.7277,44.7681,16200.0
2006-12-19 14:00:00,55.47,55.58,55.47,55.54,41000.0,44.7761,44.8649,44.7761,44.8326,41000.0
2006-12-19 14:10:00,55.55,55.6,55.54,55.54,43500.0,44.8407,44.8811,44.8326,44.8326,43500.0
2006-12-19 14:20:00,55.53,55.58,55.51,55.51,57200.0,44.8246,44.8649,44.8084,44.8084,57200.0
2006-12-19 14:30:00,55.51,55.57,55.5,55.55,36500.0,44.8084,44.8568,44.8003,44.8407,36500.0
2006-12-19 14:40:00,55.55,55.57,55.53,55.55,22900.0,44.8407,44.8568,44.8246,44.8407,22900.0
2006-12-19 14:50:00,55.55,55.64,55.55,55.64,47000.0,44.8407,44.9134,44.8407,44.9134,47000.0
2006-12-19 15:00:00,55.64,55.71,55.62,55.71,11000.0,44.9134,44.9699,44.8972,44.9699,11000.0
2006-12-19 15:10:00,55.72,55.76,55.67,55.69,20900.0,44.9779,45.0102,44.9376,44.9537,20900.0
2006-12-19 15:20:00,55.68,55.73,55.67,55.67,22300.0,44.9456,44.986,44.9376,44.9376,22300.0
2006-12-19 15:30:00,55.66,55.73,55.31,55.65,161000.0,44.9295,44.986,44.647,44.9214,161000.0
2006-12-19 15:40:00,55.63,55.66,55.62,55.62,48900.0,44.9053,44.9295,44.8972,44.8972,48900.0
2006-12-19 15:50:00,55.62,55.67,55.61,55.65,35400.0,44.8972,44.9376,44.8891,44.9214,35400.0
2006-12-19 16:00:00,55.65,55.65,55.58,55.58,6400.0,44.9214,44.9214,44.8649,44.8649,6400.0
2006-12-19 16:10:00,55.58,55.58,55.58,55.58,0.0,44.8649,44.8649,44.8649,44.8649,0.0
2006-12-20 09:30:00,55.48,55.55,55.48,55.54,78900.0,44.8835,44.9401,44.8835,44.932,78900.0
2006-12-20 09:40:00,55.55,55.6,55.5,55.56,29700.0,44.9401,44.9806,44.8997,44.9482,29700.0
2006-12-20 09:50:00,55.57,55.63,55.56,55.63,39500.0,44.9563,45.0048,44.9482,45.0048,39500.0
2006-12-20 10:00:00,55.65,55.69,55.63,55.64,15400.0,45.021,45.0534,45.0048,45.0129,15400.0
2006-12-20 10:10:00,55.64,55.69,55.64,55.64,58000.0,45.0129,45.0534,45.0129,45.0129,58000.0
2006-12-20 10:20:00,55.62,55.64,55.6,55.62,11900.0,44.9967,45.0129,44.9806,44.9967,11900.0
2006-12-20 10:30:00,55.66,55.7,55.62,55.64,28400.0,45.0291,45.0615,44.9967,45.0129,28400.0
2006-12-20 10:40:00,55.67,55.7,55.65,55.66,83000.0,45.0372,45.0615,45.021,45.0291,83000.0
2006-12-20 10:50:00,55.68,55.68,55.66,55.67,5200.0,45.0453,45.0453,45.0291,45.0372,5200.0
2006-12-20 11:00:00,55.7,55.7,55.65,55.68,18000.0,45.0615,45.0615,45.021,45.0453,18000.0
2006-12-20 11:10:00,55.68,55.69,55.65,55.65,25200.0,45.0453,45.0534,45.021,45.021,25200.0
2006-12-20 11:20:00,55.64,55.66,55.64,55.65,8300.0,45.0129,45.0291,45.0129,45.021,8300.0
2006-12-20 11:30:00,55.66,55.66,55.62,55.62,14100.0,45.0291,45.0291,44.9967,44.9967,14100.0
2006-12-20 11:40:00,55.63,55.63,55.62,55.63,4900.0,45.0048,45.0048,44.9967,45.0048,4900.0
2006-12-20 11:50:00,55.63,55.65,55.61,55.65,16400.0,45.0048,45.021,44.9887,45.021,16400.0
2006-12-20 12:00:00,55.65,55.65,55.61,55.64,38000.0,45.021,45.021,44.9887,45.0129,38000.0
2006-12-20 12:10:00,55.64,55.64,55.55,55.63,20000.0,45.0129,45.0129,44.9401,45.0048,20000.0
2006-12-20 12:20:00,55.63,55.64,55.61,55.63,11600.0,45.0048,45.0129,44.9887,45.0048,11600.0
2006-12-20 12:30:00,55.63,55.63,55.55,55.6,15000.0,45.0048,45.0048,44.9401,44.9806,15000.0
2006-12-20 12:40:00,55.58,55.61,55.58,55.61,14600.0,44.9644,44.9887,44.9644,44.9887,14600.0
2006-12-20 12:50:00,55.61,55.61,55.59,55.6,23600.0,44.9887,44.9887,44.9725,44.9806,23600.0
2006-12-20 13:00:00,55.61,55.61,55.59,55.59,8800.0,44.9887,44.9887,44.9725,44.9725,8800.0
2006-12-20 13:10:00,55.56,55.57,55.5,55.53,29900.0,44.9482,44.9563,44.8997,44.9239,29900.0
2006-12-20 13:20:00,55.53,55.53,55.45,55.49,18300.0,44.9239,44.9239,44.8592,44.8916,18300.0
2006-12-20 13:30:00,55.49,55.49,55.41,55.44,26500.0,44.8916,44.8916,44.8269,44.8511,26500.0
2006-12-20 13:40:00,55.44,55.45,55.43,55.45,6500.0,44.8511,44.8592,44.843,44.8592,6500.0
2006-12-20 13:50:00,55.45,55.48,55.45,55.47,16800.0,44.8592,44.8835,44.8592,44.8754,16800.0
2006-12-20 14:00:00,55.46,55.49,55.46,55.49,23900.0,44.8673,44.8916,44.8673,44.8916,23900.0
2006-12-20 14:10:00,55.49,55.49,55.46,55.49,24400.0,44.8916,44.8916,44.8673,44.8916,24400.0
2006-12-20 14:20:00,55.49,55.53,55.49,55.51,59500.0,44.8916,44.9239,44.8916,44.9078,59500.0
2006-12-20 14:30:00,55.51,55.53,55.46,55.46,45400.0,44.9078,44.9239,44.8673,44.8673,45400.0
2006-12-20 14:40:00,55.48,55.49,55.47,55.47,24000.0,44.8835,44.8916,44.8754,44.8754,24000.0
2006-12-20 14:50:00,55.47,55.5,55.45,55.49,38000.0,44.8754,44.8997,44.8592,44.8916,38000.0
2006-12-20 15:00:00,55.47,55.52,55.45,55.47,28700.0,44.8754,44.9158,44.8592,44.8754,28700.0
2006-12-20 15:10:00,55.48,55.5,55.47,55.47,8700.0,44.8835,44.8997,44.8754,44.8754,8700.0
2006-12-20 15:20:00,55.48,55.52,55.46,55.52,41100.0,44.8835,44.9158,44.8673,44.9158,41100.0
2006-12-20 15:30:00,55.52,55.52,55.48,55.5,56800.0,44.9158,44.9158,44.8835,44.8997,56800.0
2006-12-20 15:40:00,55.5,55.5,55.45,55.47,54800.0,44.8997,44.8997,44.8592,44.8754,54800.0
2006-12-20 15:50:00,55.45,55.47,55.41,55.41,50200.0,44.8592,44.8754,44.8269,44.8269,50200.0
2006-12-20 16:00:00,55.41,55.41,55.38,55.38,25400.0,44.8269,44.8269,44.8026,44.8026,25400.0
2006-12-20 16:10:00,55.43,55.43,55.43,55.43,500.0,44.843,44.843,44.843,44.843,500.0
2006-12-21 09:30:00,55.5,55.54,55.46,55.5,43600.0,44.8997,44.932,44.8673,44.8997,43600.0
2006-12-21 09:40:00,55.51,55.55,55.5,55.51,5200.0,44.9078,44.9401,44.8997,44.9078,5200.0
2006-12-21 09:50:00,55.55,55.55,55.47,55.47,16700.0,44.9401,44.9401,44.8754,44.8754,16700.0
2006-12-21 10:00:00,55.45,55.48,55.44,55.46,10700.0,44.8592,44.8835,44.8511,44.8673,10700.0
2006-12-21 10:10:00,55.45,55.45,55.39,55.4,42600.0,44.8592,44.8592,44.8107,44.8188,42600.0
2006-12-21 10:20:00,55.37,55.42,55.37,55.42,3400.0,44.7945,44.8349,44.7945,44.8349,3400.0
2006-12-21 10:30:00,55.42,55.45,55.42,55.44,31300.0,44.8349,44.8592,44.8349,44.8511,31300.0
2006-12-21 10:40:00,55.45,55.48,55.43,55.43,7400.0,44.8592,44.8835,44.843,44.843,7400.0
2006-12-21 10:50:00,55.42,55.43,55.37,55.37,2900.0,44.8349,44.843,44.7945,44.7945,2900.0
2006-12-21 11:00:00,55.36,55.42,55.36,55.42,14300.0,44.7864,44.8349,44.7864,44.8349,14300.0
2006-12-21 11:10:00,55.4,55.44,55.39,55.41,61500.0,44.8188,44.8511,44.8107,44.8269,61500.0
2006-12-21 11:20:00,55.41,55.45,55.41,55.42,19800.0,44.8269,44.8592,44.8269,44.8349,19800.0
2006-12-21 11:30:00,55.42,55.48,55.39,55.42,14600.0,44.8349,44.8835,44.8107,44.8349,14600.0
2006-12-21 11:40:00,55.42,55.44,55.4,55.4,9700.0,44.8349,44.8511,44.8188,44.8188,9700.0
2006-12-21 11:50:00,55.41,55.41,55.36,55.37,55400.0,44.8269,44.8269,44.7864,44.7945,55400.0
2006-12-21 12:00:00,55.37,55.38,55.32,55.34,258600.0,44.7945,44.8026,44.754,44.7702,258600.0
2006-12-21 12:10:00,55.32,55.36,55.26,55.26,27300.0,44.754,44.7864,44.7055,44.7055,27300.0
2006-12-21 12:20:00,55.25,55.27,55.23,55.23,28500.0,44.6974,44.7136,44.6812,44.6812,28500.0
2006-12-21 12:30:00,55.25,55.25,55.12,55.14,16700.0,44.6974,44.6974,44.5922,44.6084,16700.0
2006-12-21 12:40:00,55.15,55.19,55.13,55.19,21400.0,44.6165,44.6489,44.6003,44.6489,21400.0
2006-12-21 12:50:00,55.19,55.22,55.16,55.16,23400.0,44.6489,44.6731,44.6246,44.6246,23400.0
2006-12-21 13:00:00,55.16,55.16,55.09,55.14,46600.0,44.6246,44.6246,44.568,44.6084,46600.0
2006-12-21 13:10:00,55.14,55.15,55.1,55.12,13300.0,44.6084,44.6165,44.5761,44.5922,13300.0
2006-12-21 13:20:00,55.1,55.16,55.1,55.16,9300.0,44.5761,44.6246,44.5761,44.6246,9300.0
2006-12-21 13:30:00,55.18,55.21,55.11,55.18,42100.0,44.6408,44.6651,44.5842,44.6408,42100.0
2006-12-21 13:40:00,55.17,55.18,55.13,55.13,8600.0,44.6327,44.6408,44.6003,44.6003,8600.0
2006-12-21 13:50:00,55.14,55.16,55.08,55.08,8100.0,44.6084,44.6246,44.5599,44.5599,8100.0
2006-12-21 14:00:00,55.09,55.11,55.06,55.08,19400.0,44.568,44.5842,44.5437,44.5599,19400.0
2006-12-21 14:10:00,55.1,55.11,55.09,55.1,14900.0,44.5761,44.5842,44.568,44.5761,14900.0
2006-12-21 14:20:00,55.1,55.2,55.1,55.18,56000.0,44.5761,44.657,44.5761,44.6408,56000.0
2006-12-21 14:30:00,55.17,55.2,55.17,55.17,8000.0,44.6327,44.657,44.6327,44.6327,8000.0
2006-12-21 14:40:00,55.18,55.2,55.14,55.16,16800.0,44.6408,44.657,44.6084,44.6246,16800.0
2006-12-21 14:50:00,55.17,55.17,55.1,55.15,38200.0,44.6327,44.6327,44.5761,44.6165,38200.0
2006-12-21 15:00:00,55.17,55.2,55.16,55.2,36400.0,44.6327,44.657,44.6246,44.657,36400.0
2006-12-21 15:10:00,55.2,55.24,55.19,55.2,22000.0,44.657,44.6893,44.6489,44.657,22000.0
2006-12-21 15:20:00,55.18,55.2,55.16,55.19,17900.0,44.6408,44.657,44.6246,44.6489,17900.0
2006-12-21 15:30:00,55.19,55.25,55.19,55.2,39300.0,44.6489,44.6974,44.6489,44.657,39300.0
2006-12-21 15:40:00,55.17,55.2,55.17,55.2,18000.0,44.6327,44.657,44.6327,44.657,18000.0
2006-12-21 15:50:00,55.2,55.2,55.16,55.19,32800.0,44.657,44.657,44.6246,44.6489,32800.0
2006-12-21 16:00:00,55.19,55.19,55.19,55.19,0.0,44.6489,44.6489,44.6489,44.6489,0.0
2006-12-21 16:10:00,55.17,55.17,55.17,55.17,252700.0,44.6327,44.6327,44.6327,44.6327,252700.0
2006-12-22 09:30:00,55.18,55.22,55.03,55.03,53700.0,44.6408,44.6731,44.5194,44.5194,53700.0
2006-12-22 09:40:00,55.03,55.03,54.9,54.95,72000.0,44.5194,44.5194,44.4143,44.4547,72000.0
2006-12-22 09:50:00,54.99,55.03,54.95,54.99,24300.0,44.4871,44.5194,44.4547,44.4871,24300.0
2006-12-22 10:00:00,55.01,55.03,54.94,54.99,12100.0,44.5033,44.5194,44.4466,44.4871,12100.0
2006-12-22 10:10:00,54.99,55.05,54.99,55.03,37500.0,44.4871,44.5356,44.4871,44.5194,37500.0
2006-12-22 10:20:00,55.04,55.11,55.02,55.11,22500.0,44.5275,44.5842,44.5113,44.5842,22500.0
2006-12-22 10:30:00,55.11,55.12,55.07,55.07,16800.0,44.5842,44.5922,44.5518,44.5518,16800.0
2006-12-22 10:40:00,55.08,55.08,55.04,55.04,11300.0,44.5599,44.5599,44.5275,44.5275,11300.0
2006-12-22 10:50:00,55.05,55.07,55.0,55.0,8700.0,44.5356,44.5518,44.4952,44.4952,8700.0
2006-12-22 11:00:00,55.01,55.04,55.01,55.04,9600.0,44.5033,44.5275,44.5033,44.5275,9600.0
2006-12-22 11:10:00,55.04,55.04,54.91,54.95,14300.0,44.5275,44.5275,44.4224,44.4547,14300.0
2006-12-22 11:20:00,54.94,54.96,54.9,54.91,9200.0,44.4466,44.4628,44.4143,44.4224,9200.0
2006-12-22 11:30:00,54.94,54.99,54.92,54.98,27900.0,44.4466,44.4871,44.4304,44.479,27900.0
2006-12-22 11:40:00,54.98,55.01,54.88,54.9,28900.0,44.479,44.5033,44.3981,44.4143,28900.0
2006-12-22 11:50:00,54.91,54.94,54.9,54.91,17900.0,44.4224,44.4466,44.4143,44.4224,17900.0
2006-12-22 12:00:00,54.9,54.91,54.86,54.9,32900.0,44.4143,44.4224,44.3819,44.4143,32900.0
2006-12-22 12:10:00,54.89,54.9,54.84,54.84,20600.0,44.4062,44.4143,44.3657,44.3657,20600.0
2006-12-22 12:20:00,54.85,54.9,54.84,54.87,15900.0,44.3738,44.4143,44.3657,44.39,15900.0
2006-12-22 12:30:00,54.86,54.93,54.81,54.92,55900.0,44.3819,44.4385,44.3414,44.4304,55900.0
2006-12-22 12:40:00,54.92,54.96,54.88,54.94,33900.0,44.4304,44.4628,44.3981,44.4466,33900.0
2006-12-22 12:50:00,54.95,54.95,54.88,54.89,31700.0,44.4547,44.4547,44.3981,44.4062,31700.0
2006-12-22 13:00:00,54.89,54.89,54.84,54.84,53400.0,44.4062,44.4062,44.3657,44.3657,53400.0
2006-12-22 13:10:00,54.85,54.91,54.84,54.9,22100.0,44.3738,44.4224,44.3657,44.4143,22100.0
2006-12-22 13:20:00,54.91,54.93,54.83,54.84,23800.0,44.4224,44.4385,44.3576,44.3657,23800.0
2006-12-22 13:30:00,54.85,54.91,54.84,54.91,17300.0,44.3738,44.4224,44.3657,44.4224,17300.0
2006-12-22 13:40:00,54.89,54.89,54.86,54.89,13200.0,44.4062,44.4062,44.3819,44.4062,13200.0
2006-12-22 13:50:00,54.9,54.92,54.9,54.92,55900.0,44.4143,44.4304,44.4143,44.4304,55900.0
2006-12-22 14:00:00,54.92,54.93,54.86,54.93,29200.0,44.4304,44.4385,44.3819,44.4385,29200.0
2006-12-22 14:10:00,54.93,54.93,54.89,54.89,40400.0,44.4385,44.4385,44.4062,44.4062,40400.0
2006-12-22 14:20:00,54.9,54.99,54.9,54.94,40300.0,44.4143,44.4871,44.4143,44.4466,40300.0
2006-12-22 14:30:00,54.91,54.92,54.9,54.91,14900.0,44.4224,44.4304,44.4143,44.4224,14900.0
2006-12-22 14:40:00,54.91,54.94,54.9,54.92,17100.0,44.4224,44.4466,44.4143,44.4304,17100.0
2006-12-22 14:50:00,54.93,54.95,54.92,54.94,20300.0,44.4385,44.4547,44.4304,44.4466,20300.0
2006-12-22 15:00:00,54.94,54.98,54.93,54.97,35000.0,44.4466,44.479,44.4385,44.4709,35000.0
2006-12-22 15:10:00,54.97,55.04,54.95,54.99,48300.0,44.4709,44.5275,44.4547,44.4871,48300.0
2006-12-22 15:20:00,54.97,54.98,54.93,54.96,150500.0,44.4709,44.479,44.4385,44.4628,150500.0
2006-12-22 15:30:00,54.98,54.99,54.96,54.98,164200.0,44.479,44.4871,44.4628,44.479,164200.0
2006-12-22 15:40:00,54.96,55.0,54.96,54.97,270500.0,44.4628,44.4952,44.4628,44.4709,270500.0
2006-12-22 15:50:00,54.97,54.97,54.86,54.86,381700.0,44.4709,44.4709,44.3819,44.3819,381700.0
2006-12-22 16:00:00,54.94,54.94,54.8,54.81,115300.0,44.4466,44.4466,44.3334,44.3414,115300.0
2006-12-22 16:10:00,54.94,54.94,54.94,54.94,15200.0,44.4466,44.4466,44.4466,44.4466,15200.0
2006-12-26 09:30:00,54.87,54.89,54.85,54.89,20400.0,44.39,44.4062,44.3738,44.4062,20400.0
2006-12-26 09:40:00,54.87,54.96,54.87,54.93,8900.0,44.39,44.4628,44.39,44.4385,8900.0
2006-12-26 09:50:00,54.92,55.05,54.92,55.05,23200.0,44.4304,44.5356,44.4304,44.5356,23200.0
2006-12-26 10:00:00,55.0,55.02,54.96,54.99,23400.0,44.4952,44.5113,44.4628,44.4871,23400.0
2006-12-26 10:10:00,54.96,54.96,54.93,54.96,29400.0,44.4628,44.4628,44.4385,44.4628,29400.0
2006-12-26 10:20:00,54.96,54.96,54.92,54.96,26400.0,44.4628,44.4628,44.4304,44.4628,26400.0
2006-12-26 10:30:00,54.94,54.97,54.9,54.91,36800.0,44.4466,44.4709,44.4143,44.4224,36800.0
2006-12-26 10:40:00,54.9,54.92,54.87,54.89,21300.0,44.4143,44.4304,44.39,44.4062,21300.0
2006-12-26 10:50:00,54.89,54.91,54.88,54.89,18900.0,44.4062,44.4224,44.3981,44.4062,18900.0
2006-12-26 11:00:00,54.89,54.93,54.87,54.93,33800.0,44.4062,44.4385,44.39,44.4385,33800.0
2006-12-26 11:10:00,54.93,54.97,54.93,54.93,10900.0,44.4385,44.4709,44.4385,44.4385,10900.0
2006-12-26 11:20:00,54.94,54.98,54.93,54.98,12800.0,44.4466,44.479,44.4385,44.479,12800.0
2006-12-26 11:30:00,54.98,54.98,54.95,54.96,6200.0,44.479,44.479,44.4547,44.4628,6200.0
2006-12-26 11:40:00,54.96,54.97,54.95,54.96,25500.0,44.4628,44.4709,44.4547,44.4628,25500.0
2006-12-26 11:50:00,54.97,55.01,54.94,54.95,19100.0,44.4709,44.5033,44.4466,44.4547,19100.0
2006-12-26 12:00:00,54.95,54.98,54.93,54.94,28400.0,44.4547,44.479,44.4385,44.4466,28400.0
2006-12-26 12:10:00,54.95,54.95,54.91,54.94,61100.0,44.4547,44.4547,44.4224,44.4466,61100.0
2006-12-26 12:20:00,54.94,54.95,54.93,54.93,3900.0,44.4466,44.4547,44.4385,44.4385,3900.0
2006-12-26 12:30:00,54.93,54.93,54.89,54.89,19600.0,44.4385,44.4385,44.4062,44.4062,19600.0
2006-12-26 12:40:00,54.89,54.92,54.89,54.91,9500.0,44.4062,44.4304,44.4062,44.4224,9500.0
2006-12-26 12:50:00,54.92,54.94,54.91,54.91,14800.0,44.4304,44.4466,44.4224,44.4224,14800.0
2006-12-26 13:00:00,54.91,54.94,54.91,54.94,16000.0,44.4224,44.4466,44.4224,44.4466,16000.0
2006-12-26 13:10:00,54.93,54.94,54.91,54.94,10700.0,44.4385,44.4466,44.4224,44.4466,10700.0
2006-12-26 13:20:00,54.94,54.96,54.92,54.92,21700.0,44.4466,44.4628,44.4304,44.4304,21700.0
2006-12-26 13:30:00,54.92,54.94,54.92,54.94,21400.0,44.4304,44.4466,44.4304,44.4466,21400.0
2006-12-26 13:40:00,54.94,54.97,54.93,54.96,20100.0,44.4466,44.4709,44.4385,44.4628,20100.0
2006-12-26 13:50:00,54.97,55.01,54.97,54.98,85200.0,44.4709,44.5033,44.4709,44.479,85200.0
2006-12-26 14:00:00,54.99,55.01,54.98,54.98,12200.0,44.4871,44.5033,44.479,44.479,12200.0
2006-12-26 14:10:00,55.0,55.01,54.98,55.0,7400.0,44.4952,44.5033,44.479,44.4952,7400.0
2006-12-26 14:20:00,54.98,55.0,54.97,55.0,11200.0,44.479,44.4952,44.4709,44.4952,11200.0
2006-12-26 14:30:00,54.97,55.01,54.96,55.0,84300.0,44.4709,44.5033,44.4628,44.4952,84300.0
2006-12-26 14:40:00,54.98,55.01,54.95,55.01,80400.0,44.479,44.5033,44.4547,44.5033,80400.0
2006-12-26 14:50:00,55.0,55.01,54.95,54.97,11400.0,44.4952,44.5033,44.4547,44.4709,11400.0
2006-12-26 15:00:00,54.95,54.99,54.94,54.98,27900.0,44.4547,44.4871,44.4466,44.479,27900.0
2006-12-26 15:10:00,54.97,55.0,54.95,55.0,46600.0,44.4709,44.4952,44.4547,44.4952,46600.0
2006-12-26 15:20:00,55.0,55.0,54.98,55.0,7700.0,44.4952,44.4952,44.479,44.4952,7700.0
2006-12-26 15:30:00,54.99,55.06,54.99,55.06,15700.0,44.4871,44.5437,44.4871,44.5437,15700.0
2006-12-26 15:40:00,55.07,55.09,55.04,55.09,39800.0,44.5518,44.568,44.5275,44.568,39800.0
2006-12-26 15:50:00,55.09,55.11,55.07,55.11,94600.0,44.568,44.5842,44.5518,44.5842,94600.0
2006-12-26 16:00:00,55.12,55.12,55.12,55.12,8900.0,44.5922,44.5922,44.5922,44.5922,8900.0
2006-12-26 16:10:00,55.12,55.12,55.12,55.12,0.0,44.5922,44.5922,44.5922,44.5922,0.0
2006-12-27 09:30:00,55.25,55.3,55.19,55.28,45100.0,44.6974,44.7379,44.6489,44.7217,45100.0
2006-12-27 09:40:00,55.28,55.35,55.27,55.32,22200.0,44.7217,44.7783,44.7136,44.754,22200.0
2006-12-27 09:50:00,55.31,55.35,55.27,55.27,34500.0,44.746,44.7783,44.7136,44.7136,34500.0
2006-12-27 10:00:00,55.31,55.32,55.29,55.3,10600.0,44.746,44.754,44.7298,44.7379,10600.0
2006-12-27 10:10:00,55.29,55.3,55.22,55.23,38000.0,44.7298,44.7379,44.6731,44.6812,38000.0
2006-12-27 10:20:00,55.23,55.27,55.23,55.27,21400.0,44.6812,44.7136,44.6812,44.7136,21400.0
2006-12-27 10:30:00,55.25,55.25,55.2,55.22,22300.0,44.6974,44.6974,44.657,44.6731,22300.0
2006-12-27 10:40:00,55.22,55.28,55.22,55.25,37700.0,44.6731,44.7217,44.6731,44.6974,37700.0
2006-12-27 10:50:00,55.25,55.32,55.25,55.3,13000.0,44.6974,44.754,44.6974,44.7379,13000.0
2006-12-27 11:00:00,55.29,55.32,55.29,55.31,9700.0,44.7298,44.754,44.7298,44.746,9700.0
2006-12-27 11:10:00,55.32,55.32,55.26,55.28,18100.0,44.754,44.754,44.7055,44.7217,18100.0
2006-12-27 11:20:00,55.29,55.3,55.27,55.27,18700.0,44.7298,44.7379,44.7136,44.7136,18700.0
2006-12-27 11:30:00,55.26,55.29,55.25,55.29,22300.0,44.7055,44.7298,44.6974,44.7298,22300.0
2006-12-27 11:40:00,55.29,55.31,55.29,55.29,9600.0,44.7298,44.746,44.7298,44.7298,9600.0
2006-12-27 11:50:00,55.28,55.28,55.25,55.27,9700.0,44.7217,44.7217,44.6974,44.7136,9700.0
2006-12-27 12:00:00,55.27,55.28,55.26,55.28,9300.0,44.7136,44.7217,44.7055,44.7217,9300.0
2006-12-27 12:10:00,55.28,55.3,55.28,55.29,47300.0,44.7217,44.7379,44.7217,44.7298,47300.0
2006-12-27 12:20:00,55.29,55.29,55.28,55.29,7300.0,44.7298,44.7298,44.7217,44.7298,7300.0
2006-12-27 12:30:00,55.29,55.3,55.26,55.28,9500.0,44.7298,44.7379,44.7055,44.7217,9500.0
2006-12-27 12:40:00,55.27,55.3,55.27,55.29,10600.0,44.7136,44.7379,44.7136,44.7298,10600.0
2006-12-27 12:50:00,55.29,55.3,55.25,55.26,15700.0,44.7298,44.7379,44.6974,44.7055,15700.0
2006-12-27 13:00:00,55.27,55.28,55.27,55.27,4500.0,44.7136,44.7217,44.7136,44.7136,4500.0
2006-12-27 13:10:00,55.28,55.31,55.28,55.3,21200.0,44.7217,44.746,44.7217,44.7379,21200.0
2006-12-27 13:20:00,55.28,55.29,55.27,55.27,16100.0,44.7217,44.7298,44.7136,44.7136,16100.0
2006-12-27 13:30:00,55.28,55.3,55.28,55.3,11700.0,44.7217,44.7379,44.7217,44.7379,11700.0
2006-12-27 13:40:00,55.3,55.31,55.29,55.3,12300.0,44.7379,44.746,44.7298,44.7379,12300.0
2006-12-27 13:50:00,55.3,55.32,55.3,55.3,20300.0,44.7379,44.754,44.7379,44.7379,20300.0
2006-12-27 14:00:00,55.3,55.35,55.3,55.34,33900.0,44.7379,44.7783,44.7379,44.7702,33900.0
2006-12-27 14:10:00,55.34,55.48,55.34,55.37,308800.0,44.7702,44.8835,44.7702,44.7945,308800.0
2006-12-27 14:20:00,55.37,55.37,55.3,55.32,79200.0,44.7945,44.7945,44.7379,44.754,79200.0
2006-12-27 14:30:00,55.33,55.35,55.33,55.35,2700.0,44.7621,44.7783,44.7621,44.7783,2700.0
2006-12-27 14:40:00,55.34,55.37,55.34,55.37,39400.0,44.7702,44.7945,44.7702,44.7945,39400.0
2006-12-27 14:50:00,55.36,55.39,55.35,55.39,8000.0,44.7864,44.8107,44.7783,44.8107,8000.0
2006-12-27 15:00:00,55.37,55.39,55.36,55.38,32300.0,44.7945,44.8107,44.7864,44.8026,32300.0
2006-12-27 15:10:00,55.38,55.41,55.37,55.39,23000.0,44.8026,44.8269,44.7945,44.8107,23000.0
2006-12-27 15:20:00,55.38,55.41,55.38,55.4,29000.0,44.8026,44.8269,44.8026,44.8188,29000.0
2006-12-27 15:30:00,55.4,55.41,55.37,55.37,32200.0,44.8188,44.8269,44.7945,44.7945,32200.0
2006-12-27 15:40:00,55.37,55.42,55.35,55.4,30800.0,44.7945,44.8349,44.7783,44.8188,30800.0
2006-12-27 15:50:00,55.4,55.43,55.4,55.43,10000.0,44.8188,44.843,44.8188,44.843,10000.0
2006-12-27 16:00:00,55.44,55.45,55.41,55.41,39200.0,44.8511,44.8592,44.8269,44.8269,39200.0
2006-12-27 16:10:00,55.41,55.41,55.41,55.41,0.0,44.8269,44.8269,44.8269,44.8269,0.0
2006-12-28 09:30:00,55.37,55.38,55.29,55.35,53100.0,44.7945,44.8026,44.7298,44.7783,53100.0
2006-12-28 09:40:00,55.38,55.39,55.27,55.27,26400.0,44.8026,44.8107,44.7136,44.7136,26400.0
2006-12-28 09:50:00,55.29,55.31,55.22,55.28,56900.0,44.7298,44.746,44.6731,44.7217,56900.0
2006-12-28 10:00:00,55.28,55.42,55.28,55.37,57200.0,44.7217,44.8349,44.7217,44.7945,57200.0
2006-12-28 10:10:00,55.37,55.38,55.27,55.31,45800.0,44.7945,44.8026,44.7136,44.746,45800.0
2006-12-28 10:20:00,55.3,55.3,55.24,55.25,24200.0,44.7379,44.7379,44.6893,44.6974,24200.0
2006-12-28 10:30:00,55.28,55.35,55.23,55.26,34400.0,44.7217,44.7783,44.6812,44.7055,34400.0
2006-12-28 10:40:00,55.26,55.31,55.26,55.31,16800.0,44.7055,44.746,44.7055,44.746,16800.0
2006-12-28 10:50:00,55.33,55.33,55.26,55.28,48200.0,44.7621,44.7621,44.7055,44.7217,48200.0
2006-12-28 11:00:00,55.27,55.29,55.24,55.24,18000.0,44.7136,44.7298,44.6893,44.6893,18000.0
2006-12-28 11:10:00,55.26,55.28,55.24,55.27,30500.0,44.7055,44.7217,44.6893,44.7136,30500.0
2006-12-28 11:20:00,55.27,55.3,55.26,55.29,18000.0,44.7136,44.7379,44.7055,44.7298,18000.0
2006-12-28 11:30:00,55.3,55.31,55.3,55.31,44200.0,44.7379,44.746,44.7379,44.746,44200.0
2006-12-28 11:40:00,55.31,55.31,55.26,55.28,18200.0,44.746,44.746,44.7055,44.7217,18200.0
2006-12-28 11:50:00,55.28,55.28,55.25,55.26,17000.0,44.7217,44.7217,44.6974,44.7055,17000.0
2006-12-28 12:00:00,55.26,55.27,55.21,55.24,9000.0,44.7055,44.7136,44.6651,44.6893,9000.0
2006-12-28 12:10:00,55.24,55.29,55.24,55.29,16000.0,44.6893,44.7298,44.6893,44.7298,16000.0
2006-12-28 12:20:00,55.29,55.29,55.25,55.26,1600.0,44.7298,44.7298,44.6974,44.7055,1600.0
2006-12-28 12:30:00,55.31,55.31,55.29,55.31,14500.0,44.746,44.746,44.7298,44.746,14500.0
2006-12-28 12:40:00,55.3,55.31,55.29,55.29,7200.0,44.7379,44.746,44.7298,44.7298,7200.0
2006-12-28 12:50:00,55.31,55.31,55.28,55.3,11100.0,44.746,44.746,44.7217,44.7379,11100.0
2006-12-28 13:00:00,55.29,55.3,55.28,55.28,16800.0,44.7298,44.7379,44.7217,44.7217,16800.0
2006-12-28 13:10:00,55.28,55.29,55.26,55.26,5800.0,44.7217,44.7298,44.7055,44.7055,5800.0
2006-12-28 13:20:00,55.26,55.27,55.25,55.27,9500.0,44.7055,44.7136,44.6974,44.7136,9500.0
2006-12-28 13:30:00,55.27,55.32,55.26,55.32,8900.0,44.7136,44.754,44.7055,44.754,8900.0
2006-12-28 13:40:00,55.32,55.32,55.29,55.31,21900.0,44.754,44.754,44.7298,44.746,21900.0
2006-12-28 13:50:00,55.29,55.31,55.29,55.3,2300.0,44.7298,44.746,44.7298,44.7379,2300.0
2006-12-28 14:00:00,55.31,55.32,55.3,55.32,11400.0,44.746,44.754,44.7379,44.754,11400.0
2006-12-28 14:10:00,55.32,55.41,55.32,55.39,8300.0,44.754,44.8269,44.754,44.8107,8300.0
2006-12-28 14:20:00,55.37,55.37,55.36,55.36,9500.0,44.7945,44.7945,44.7864,44.7864,9500.0
2006-12-28 14:30:00,55.36,55.38,55.36,55.36,9500.0,44.7864,44.8026,44.7864,44.7864,9500.0
2006-12-28 14:40:00,55.37,55.39,55.37,55.39,31600.0,44.7945,44.8107,44.7945,44.8107,31600.0
2006-12-28 14:50:00,55.39,55.41,55.38,55.4,12100.0,44.8107,44.8269,44.8026,44.8188,12100.0
2006-12-28 15:00:00,55.42,55.45,55.37,55.42,26200.0,44.8349,44.8592,44.7945,44.8349,26200.0
2006-12-28 15:10:00,55.43,55.46,55.4,55.4,41300.0,44.843,44.8673,44.8188,44.8188,41300.0
2006-12-28 15:20:00,55.38,55.4,55.33,55.34,22100.0,44.8026,44.8188,44.7621,44.7702,22100.0
2006-12-28 15:30:00,55.34,55.35,55.34,55.35,11800.0,44.7702,44.7783,44.7702,44.7783,11800.0
2006-12-28 15:40:00,55.35,55.38,55.34,55.36,25800.0,44.7783,44.8026,44.7702,44.7864,25800.0
2006-12-28 15:50:00,55.36,55.37,55.34,55.34,33500.0,44.7864,44.7945,44.7702,44.7702,33500.0
2006-12-28 16:00:00,55.25,55.32,55.24,55.32,19000.0,44.6974,44.754,44.6893,44.754,19000.0
2006-12-28 16:10:00,55.32,55.32,55.32,55.32,0.0,44.754,44.754,44.754,44.754,0.0
2006-12-29 09:30:00,55.27,55.27,55.21,55.26,70700.0,44.7136,44.7136,44.6651,44.7055,70700.0
2006-12-29 09:40:00,55.24,55.33,55.24,55.33,83600.0,44.6893,44.7621,44.6893,44.7621,83600.0
2006-12-29 09:50:00,55.33,55.42,55.32,55.37,95600.0,44.7621,44.8349,44.754,44.7945,95600.0
2006-12-29 10:00:00,55.38,55.47,55.38,55.46,24100.0,44.8026,44.8754,44.8026,44.8673,24100.0
2006-12-29 10:10:00,55.46,55.48,55.44,55.44,30600.0,44.8673,44.8835,44.8511,44.8511,30600.0
2006-12-29 10:20:00,55.44,55.44,55.35,55.42,30600.0,44.8511,44.8511,44.7783,44.8349,30600.0
2006-12-29 10:30:00,55.42,55.45,55.4,55.4,12000.0,44.8349,44.8592,44.8188,44.8188,12000.0
2006-12-29 10:40:00,55.39,55.39,55.35,55.35,43200.0,44.8107,44.8107,44.7783,44.7783,43200.0
2006-12-29 10:50:00,55.35,55.37,55.35,55.36,17800.0,44.7783,44.7945,44.7783,44.7864,17800.0
2006-12-29 11:00:00,55.36,55.37,55.35,55.37,17200.0,44.7864,44.7945,44.7783,44.7945,17200.0
2006-12-29 11:10:00,55.36,55.37,55.34,55.35,9700.0,44.7864,44.7945,44.7702,44.7783,9700.0
2006-12-29 11:20:00,55.35,55.38,55.31,55.31,49100.0,44.7783,44.8026,44.746,44.746,49100.0
2006-12-29 11:30:00,55.33,55.33,55.31,55.33,33700.0,44.7621,44.7621,44.746,44.7621,33700.0
2006-12-29 11:40:00,55.34,55.35,55.3,55.35,39400.0,44.7702,44.7783,44.7379,44.7783,39400.0
2006-12-29 11:50:00,55.35,55.36,55.33,55.34,33700.0,44.7783,44.7864,44.7621,44.7702,33700.0
2006-12-29 12:00:00,55.33,55.35,55.33,55.33,7000.0,44.7621,44.7783,44.7621,44.7621,7000.0
2006-12-29 12:10:00,55.33,55.34,55.32,55.33,6800.0,44.7621,44.7702,44.754,44.7621,6800.0
2006-12-29 12:20:00,55.34,55.34,55.33,55.33,3400.0,44.7702,44.7702,44.7621,44.7621,3400.0
2006-12-29 12:30:00,55.34,55.34,55.3,55.31,9800.0,44.7702,44.7702,44.7379,44.746,9800.0
2006-12-29 12:40:00,55.31,55.31,55.3,55.3,9100.0,44.746,44.746,44.7379,44.7379,9100.0
2006-12-29 12:50:00,55.3,55.3,55.29,55.3,3200.0,44.7379,44.7379,44.7298,44.7379,3200.0
2006-12-29 13:00:00,55.3,55.34,55.3,55.33,5900.0,44.7379,44.7702,44.7379,44.7621,5900.0
2006-12-29 13:10:00,55.34,55.34,55.3,55.31,9300.0,44.7702,44.7702,44.7379,44.746,9300.0
2006-12-29 13:20:00,55.31,55.31,55.27,55.27,26900.0,44.746,44.746,44.7136,44.7136,26900.0
2006-12-29 13:30:00,55.27,55.32,55.26,55.28,15000.0,44.7136,44.754,44.7055,44.7217,15000.0
2006-12-29 13:40:00,55.28,55.32,55.27,55.32,8600.0,44.7217,44.754,44.7136,44.754,8600.0
2006-12-29 13:50:00,55.32,55.32,55.29,55.29,8700.0,44.754,44.754,44.7298,44.7298,8700.0
2006-12-29 14:00:00,55.3,55.32,55.27,55.28,11300.0,44.7379,44.754,44.7136,44.7217,11300.0
2006-12-29 14:10:00,55.29,55.31,55.29,55.3,26800.0,44.7298,44.746,44.7298,44.7379,26800.0
2006-12-29 14:20:00,55.31,55.32,55.26,55.26,72500.0,44.746,44.754,44.7055,44.7055,72500.0
2006-12-29 14:30:00,55.25,55.25,55.2,55.23,5900.0,44.6974,44.6974,44.657,44.6812,5900.0
2006-12-29 14:40:00,55.24,55.24,55.21,55.22,6400.0,44.6893,44.6893,44.6651,44.6731,6400.0
2006-12-29 14:50:00,55.22,55.23,55.21,55.23,8900.0,44.6731,44.6812,44.6651,44.6812,8900.0
2006-12-29 15:00:00,55.23,55.23,55.2,55.22,26000.0,44.6812,44.6812,44.657,44.6731,26000.0
2006-12-29 15:10:00,55.22,55.23,55.19,55.2,26000.0,44.6731,44.6812,44.6489,44.657,26000.0
2006-12-29 15:20:00,55.19,55.2,55.05,55.06,49000.0,44.6489,44.657,44.5356,44.5437,49000.0
2006-12-29 15:30:00,55.07,55.13,55.07,55.12,30500.0,44.5518,44.6003,44.5518,44.5922,30500.0
2006-12-29 15:40:00,55.1,55.17,55.1,55.13,150000.0,44.5761,44.6327,44.5761,44.6003,150000.0
2006-12-29 15:50:00,55.14,55.18,54.99,55.01,261400.0,44.6084,44.6408,44.4871,44.5033,261400.0
2006-12-29 16:00:00,55.01,55.08,54.99,55.08,10300.0,44.5033,44.5599,44.4871,44.5599,10300.0
2006-12-29 16:10:00,55.08,55.08,55.08,55.08,0.0,44.5599,44.5599,44.5599,44.5599,0.0
2007-01-03 09:30:00,55.33,55.53,55.3,55.44,136900.0,44.7621,44.9239,44.7379,44.8511,136900.0
2007-01-03 09:40:00,55.44,55.6,55.44,55.46,112900.0,44.8511,44.9806,44.8511,44.8673,112900.0
2007-01-03 09:50:00,55.47,55.48,55.4,55.4,65500.0,44.8754,44.8835,44.8188,44.8188,65500.0
2007-01-03 10:00:00,55.37,55.49,55.37,55.44,170200.0,44.7945,44.8916,44.7945,44.8511,170200.0
2007-01-03 10:10:00,55.44,55.63,55.43,55.61,208200.0,44.8511,45.0048,44.843,44.9887,208200.0
2007-01-03 10:20:00,55.61,55.69,55.59,55.66,96100.0,44.9887,45.0534,44.9725,45.0291,96100.0
2007-01-03 10:30:00,55.65,55.7,55.65,55.67,78200.0,45.021,45.0615,45.021,45.0372,78200.0
2007-01-03 10:40:00,55.66,55.7,55.63,55.66,73000.0,45.0291,45.0615,45.0048,45.0291,73000.0
2007-01-03 10:50:00,55.67,55.67,55.59,55.63,219500.0,45.0372,45.0372,44.9725,45.0048,219500.0
2007-01-03 11:00:00,55.63,55.69,55.62,55.65,80500.0,45.0048,45.0534,44.9967,45.021,80500.0
2007-01-03 11:10:00,55.65,55.69,55.61,55.67,73100.0,45.021,45.0534,44.9887,45.0372,73100.0
2007-01-03 11:20:00,55.68,55.69,55.64,55.64,41000.0,45.0453,45.0534,45.0129,45.0129,41000.0
2007-01-03 11:30:00,55.64,55.69,55.64,55.68,16000.0,45.0129,45.0534,45.0129,45.0453,16000.0
2007-01-03 11:40:00,55.69,55.71,55.61,55.7,55800.0,45.0534,45.0696,44.9887,45.0615,55800.0
2007-01-03 11:50:00,55.7,55.7,55.65,55.66,52700.0,45.0615,45.0615,45.021,45.0291,52700.0
2007-01-03 12:00:00,55.65,55.66,55.6,55.6,29100.0,45.021,45.0291,44.9806,44.9806,29100.0
2007-01-03 12:10:00,55.61,55.63,55.6,55.62,43400.0,44.9887,45.0048,44.9806,44.9967,43400.0
2007-01-03 12:20:00,55.62,55.62,55.57,55.59,29400.0,44.9967,44.9967,44.9563,44.9725,29400.0
2007-01-03 12:30:00,55.58,55.6,55.57,55.58,12000.0,44.9644,44.9806,44.9563,44.9644,12000.0
2007-01-03 12:40:00,55.58,55.65,55.58,55.63,48600.0,44.9644,45.021,44.9644,45.0048,48600.0
2007-01-03 12:50:00,55.63,55.64,55.62,55.63,40300.0,45.0048,45.0129,44.9967,45.0048,40300.0
2007-01-03 13:00:00,55.63,55.64,55.6,55.61,70400.0,45.0048,45.0129,44.9806,44.9887,70400.0
2007-01-03 13:10:00,55.61,55.61,55.53,55.55,37800.0,44.9887,44.9887,44.9239,44.9401,37800.0
2007-01-03 13:20:00,55.53,55.57,55.47,55.5,32900.0,44.9239,44.9563,44.8754,44.8997,32900.0
2007-01-03 13:30:00,55.5,55.52,55.45,55.48,52600.0,44.8997,44.9158,44.8592,44.8835,52600.0
2007-01-03 13:40:00,55.47,55.5,55.43,55.43,27600.0,44.8754,44.8997,44.843,44.843,27600.0
2007-01-03 13:50:00,55.44,55.46,55.39,55.44,420900.0,44.8511,44.8673,44.8107,44.8511,420900.0
2007-01-03 14:00:00,55.42,55.49,55.24,55.25,128700.0,44.8349,44.8916,44.6893,44.6974,128700.0
2007-01-03 14:10:00,55.26,55.26,54.98,55.01,107600.0,44.7055,44.7055,44.479,44.5033,107600.0
2007-01-03 14:20:00,55.0,55.15,55.0,55.11,45900.0,44.4952,44.6165,44.4952,44.5842,45900.0
2007-01-03 14:30:00,55.11,55.18,55.02,55.03,55800.0,44.5842,44.6408,44.5113,44.5194,55800.0
2007-01-03 14:40:00,55.03,55.07,54.8,54.89,107100.0,44.5194,44.5518,44.3334,44.4062,107100.0
2007-01-03 14:50:00,54.9,54.95,54.75,54.8,116600.0,44.4143,44.4547,44.2929,44.3334,116600.0
2007-01-03 15:00:00,54.81,54.96,54.78,54.92,138300.0,44.3414,44.4628,44.3172,44.4304,138300.0
2007-01-03 15:10:00,54.93,54.99,54.89,54.92,88700.0,44.4385,44.4871,44.4062,44.4304,88700.0
2007-01-03 15:20:00,54.91,55.1,54.89,54.96,86500.0,44.4224,44.5761,44.4062,44.4628,86500.0
2007-01-03 15:30:00,54.97,55.12,54.96,55.07,90800.0,44.4709,44.5922,44.4628,44.5518,90800.0
2007-01-03 15:40:00,55.1,55.19,55.06,55.13,124600.0,44.5761,44.6489,44.5437,44.6003,124600.0
2007-01-03 15:50:00,55.19,55.24,55.13,55.18,154200.0,44.6489,44.6893,44.6003,44.6408,154200.0
2007-01-03 16:00:00,55.2,55.2,55.2,55.2,100.0,44.657,44.657,44.657,44.657,100.0
2007-01-03 16:10:00,55.2,55.2,55.2,55.2,0.0,44.657,44.657,44.657,44.657,0.0
2007-01-04 09:30:00,55.16,55.33,55.03,55.11,44500.0,44.6246,44.7621,44.5194,44.5842,44500.0
2007-01-04 09:40:00,55.09,55.22,55.04,55.22,29000.0,44.568,44.6731,44.5275,44.6731,29000.0
2007-01-04 09:50:00,55.2,55.22,55.17,55.19,35100.0,44.657,44.6731,44.6327,44.6489,35100.0
2007-01-04 10:00:00,55.21,55.24,54.94,55.0,132800.0,44.6651,44.6893,44.4466,44.4952,132800.0
2007-01-04 10:10:00,54.99,55.08,54.97,55.05,29800.0,44.4871,44.5599,44.4709,44.5356,29800.0
2007-01-04 10:20:00,55.06,55.07,54.96,55.01,66000.0,44.5437,44.5518,44.4628,44.5033,66000.0
2007-01-04 10:30:00,55.02,55.17,55.02,55.1,39800.0,44.5113,44.6327,44.5113,44.5761,39800.0
2007-01-04 10:40:00,55.11,55.29,55.11,55.25,70700.0,44.5842,44.7298,44.5842,44.6974,70700.0
2007-01-04 10:50:00,55.25,55.35,55.25,55.32,28200.0,44.6974,44.7783,44.6974,44.754,28200.0
2007-01-04 11:00:00,55.31,55.39,55.31,55.34,54200.0,44.746,44.8107,44.746,44.7702,54200.0
2007-01-04 11:10:00,55.34,55.34,55.13,55.28,76600.0,44.7702,44.7702,44.6003,44.7217,76600.0
2007-01-04 11:20:00,55.28,55.32,55.28,55.31,8600.0,44.7217,44.754,44.7217,44.746,8600.0
2007-01-04 11:30:00,55.3,55.34,55.28,55.34,28800.0,44.7379,44.7702,44.7217,44.7702,28800.0
2007-01-04 11:40:00,55.34,55.42,55.34,55.42,15300.0,44.7702,44.8349,44.7702,44.8349,15300.0
2007-01-04 11:50:00,55.43,55.43,55.33,55.33,8300.0,44.843,44.843,44.7621,44.7621,8300.0
2007-01-04 12:00:00,55.34,55.37,55.33,55.34,39500.0,44.7702,44.7945,44.7621,44.7702,39500.0
2007-01-04 12:10:00,55.34,55.35,55.3,55.32,26200.0,44.7702,44.7783,44.7379,44.754,26200.0
2007-01-04 12:20:00,55.31,55.32,55.28,55.3,13500.0,44.746,44.754,44.7217,44.7379,13500.0
2007-01-04 12:30:00,55.3,55.36,55.3,55.35,7200.0,44.7379,44.7864,44.7379,44.7783,7200.0
2007-01-04 12:40:00,55.36,55.38,55.31,55.31,52300.0,44.7864,44.8026,44.746,44.746,52300.0
2007-01-04 12:50:00,55.3,55.33,55.3,55.33,25800.0,44.7379,44.7621,44.7379,44.7621,25800.0
2007-01-04 13:00:00,55.32,55.36,55.31,55.36,46800.0,44.754,44.7864,44.746,44.7864,46800.0
2007-01-04 13:10:00,55.35,55.36,55.32,55.35,22000.0,44.7783,44.7864,44.754,44.7783,22000.0
2007-01-04 13:20:00,55.35,55.36,55.24,55.31,15400.0,44.7783,44.7864,44.6893,44.746,15400.0
2007-01-04 13:30:00,55.29,55.34,55.27,55.34,10100.0,44.7298,44.7702,44.7136,44.7702,10100.0
2007-01-04 13:40:00,55.34,55.34,55.25,55.25,29500.0,44.7702,44.7702,44.6974,44.6974,29500.0
2007-01-04 13:50:00,55.26,55.31,55.24,55.29,30500.0,44.7055,44.746,44.6893,44.7298,30500.0
2007-01-04 14:00:00,55.31,55.35,55.26,55.27,30700.0,44.746,44.7783,44.7055,44.7136,30700.0
2007-01-04 14:10:00,55.26,55.35,55.25,55.32,34100.0,44.7055,44.7783,44.6974,44.754,34100.0
2007-01-04 14:20:00,55.33,55.33,55.25,55.31,121300.0,44.7621,44.7621,44.6974,44.746,121300.0
2007-01-04 14:30:00,55.32,55.4,55.3,55.31,36700.0,44.754,44.8188,44.7379,44.746,36700.0
2007-01-04 14:40:00,55.32,55.4,55.32,55.4,14300.0,44.754,44.8188,44.754,44.8188,14300.0
2007-01-04 14:50:00,55.42,55.55,55.42,55.55,24400.0,44.8349,44.9401,44.8349,44.9401,24400.0
2007-01-04 15:00:00,55.54,55.56,55.51,55.53,38000.0,44.932,44.9482,44.9078,44.9239,38000.0
2007-01-04 15:10:00,55.54,55.58,55.5,55.52,101400.0,44.932,44.9644,44.8997,44.9158,101400.0
2007-01-04 15:20:00,55.52,55.61,55.51,55.54,47700.0,44.9158,44.9887,44.9078,44.932,47700.0
2007-01-04 15:30:00,55.55,55.62,55.54,55.62,17900.0,44.9401,44.9967,44.932,44.9967,17900.0
2007-01-04 15:40:00,55.63,55.66,55.56,55.56,47900.0,45.0048,45.0291,44.9482,44.9482,47900.0
2007-01-04 15:50:00,55.57,55.58,55.49,55.54,37500.0,44.9563,44.9644,44.8916,44.932,37500.0
2007-01-04 16:00:00,55.54,55.56,55.51,55.55,37300.0,44.932,44.9482,44.9078,44.9401,37300.0
2007-01-04 16:10:00,55.55,55.55,55.55,55.55,0.0,44.9401,44.9401,44.9401,44.9401,0.0
2007-01-05 09:30:00,55.34,55.34,55.25,55.3,26300.0,44.7702,44.7702,44.6974,44.7379,26300.0
2007-01-05 09:40:00,55.29,55.29,55.19,55.29,37700.0,44.7298,44.7298,44.6489,44.7298,37700.0
2007-01-05 09:50:00,55.25,55.29,55.15,55.18,39100.0,44.6974,44.7298,44.6165,44.6408,39100.0
2007-01-05 10:00:00,55.19,55.37,55.19,55.35,24300.0,44.6489,44.7945,44.6489,44.7783,24300.0
2007-01-05 10:10:00,55.34,55.36,55.26,55.34,26000.0,44.7702,44.7864,44.7055,44.7702,26000.0
2007-01-05 10:20:00,55.34,55.35,55.28,55.3,19000.0,44.7702,44.7783,44.7217,44.7379,19000.0
2007-01-05 10:30:00,55.28,55.31,55.26,55.3,18900.0,44.7217,44.746,44.7055,44.7379,18900.0
2007-01-05 10:40:00,55.31,55.34,55.24,55.27,40900.0,44.746,44.7702,44.6893,44.7136,40900.0
2007-01-05 10:50:00,55.28,55.3,55.24,55.24,33600.0,44.7217,44.7379,44.6893,44.6893,33600.0
2007-01-05 11:00:00,55.23,55.26,55.1,55.1,43900.0,44.6812,44.7055,44.5761,44.5761,43900.0
2007-01-05 11:10:00,55.08,55.12,55.03,55.1,22200.0,44.5599,44.5922,44.5194,44.5761,22200.0
2007-01-05 11:20:00,55.11,55.12,55.02,55.02,11400.0,44.5842,44.5922,44.5113,44.5113,11400.0
2007-01-05 11:30:00,55.01,55.08,54.99,55.04,62600.0,44.5033,44.5599,44.4871,44.5275,62600.0
2007-01-05 11:40:00,55.04,55.09,55.02,55.08,31900.0,44.5275,44.568,44.5113,44.5599,31900.0
2007-01-05 11:50:00,55.07,55.09,55.05,55.08,32400.0,44.5518,44.568,44.5356,44.5599,32400.0
2007-01-05 12:00:00,55.09,55.12,55.08,55.12,8000.0,44.568,44.5922,44.5599,44.5922,8000.0
2007-01-05 12:10:00,55.13,55.17,55.13,55.15,21200.0,44.6003,44.6327,44.6003,44.6165,21200.0
2007-01-05 12:20:00,55.15,55.17,55.09,55.17,80600.0,44.6165,44.6327,44.568,44.6327,80600.0
2007-01-05 12:30:00,55.17,55.21,55.14,55.21,46200.0,44.6327,44.6651,44.6084,44.6651,46200.0
2007-01-05 12:40:00,55.2,55.22,55.15,55.15,16000.0,44.657,44.6731,44.6165,44.6165,16000.0
2007-01-05 12:50:00,55.15,55.18,55.13,55.16,5600.0,44.6165,44.6408,44.6003,44.6246,5600.0
2007-01-05 13:00:00,55.15,55.15,55.1,55.1,127100.0,44.6165,44.6165,44.5761,44.5761,127100.0
2007-01-05 13:10:00,55.11,55.13,55.1,55.12,28100.0,44.5842,44.6003,44.5761,44.5922,28100.0
2007-01-05 13:20:00,55.14,55.23,55.14,55.19,46400.0,44.6084,44.6812,44.6084,44.6489,46400.0
2007-01-05 13:30:00,55.21,55.21,55.12,55.15,6100.0,44.6651,44.6651,44.5922,44.6165,6100.0
2007-01-05 13:40:00,55.15,55.19,55.14,55.17,10400.0,44.6165,44.6489,44.6084,44.6327,10400.0
2007-01-05 13:50:00,55.17,55.23,55.17,55.21,17500.0,44.6327,44.6812,44.6327,44.6651,17500.0
2007-01-05 14:00:00,55.21,55.24,55.11,55.11,27600.0,44.6651,44.6893,44.5842,44.5842,27600.0
2007-01-05 14:10:00,55.12,55.16,55.12,55.16,16000.0,44.5922,44.6246,44.5922,44.6246,16000.0
2007-01-05 14:20:00,55.16,55.2,55.11,55.14,62800.0,44.6246,44.657,44.5842,44.6084,62800.0
2007-01-05 14:30:00,55.14,55.16,55.14,55.15,23000.0,44.6084,44.6246,44.6084,44.6165,23000.0
2007-01-05 14:40:00,55.16,55.16,55.12,55.14,9400.0,44.6246,44.6246,44.5922,44.6084,9400.0
2007-01-05 14:50:00,55.16,55.18,55.12,55.12,34300.0,44.6246,44.6408,44.5922,44.5922,34300.0
2007-01-05 15:00:00,55.13,55.14,55.04,55.14,30500.0,44.6003,44.6084,44.5275,44.6084,30500.0
2007-01-05 15:10:00,55.12,55.15,55.09,55.13,28400.0,44.5922,44.6165,44.568,44.6003,28400.0
2007-01-05 15:20:00,55.14,55.19,55.12,55.18,58200.0,44.6084,44.6489,44.5922,44.6408,58200.0
2007-01-05 15:30:00,55.17,55.19,55.12,55.12,33400.0,44.6327,44.6489,44.5922,44.5922,33400.0
2007-01-05 15:40:00,55.14,55.22,55.14,55.18,94900.0,44.6084,44.6731,44.6084,44.6408,94900.0
2007-01-05 15:50:00,55.2,55.27,55.18,55.2,52900.0,44.657,44.7136,44.6408,44.657,52900.0
2007-01-05 16:00:00,55.18,55.2,55.14,55.14,3800.0,44.6408,44.657,44.6084,44.6084,3800.0
2007-01-05 16:10:00,55.12,55.12,55.12,55.12,10000.0,44.5922,44.5922,44.5922,44.5922,10000.0
2007-01-08 09:30:00,55.12,55.28,55.08,55.08,58900.0,44.5922,44.7217,44.5599,44.5599,58900.0
2007-01-08 09:40:00,55.16,55.24,55.15,55.23,23300.0,44.6246,44.6893,44.6165,44.6812,23300.0
2007-01-08 09:50:00,55.24,55.24,55.1,55.12,25000.0,44.6893,44.6893,44.5761,44.5922,25000.0
2007-01-08 10:00:00,55.14,55.2,55.12,55.15,30000.0,44.6084,44.657,44.5922,44.6165,30000.0
2007-01-08 10:10:00,55.15,55.15,55.01,55.03,14900.0,44.6165,44.6165,44.5033,44.5194,14900.0
2007-01-08 10:20:00,55.04,55.09,55.03,55.08,9900.0,44.5275,44.568,44.5194,44.5599,9900.0
2007-01-08 10:30:00,55.07,55.12,55.06,55.12,26600.0,44.5518,44.5922,44.5437,44.5922,26600.0
2007-01-08 10:40:00,55.12,55.24,55.12,55.18,21900.0,44.5922,44.6893,44.5922,44.6408,21900.0
2007-01-08 10:50:00,55.18,55.2,55.11,55.11,18100.0,44.6408,44.657,44.5842,44.5842,18100.0
2007-01-08 11:00:00,55.1,55.19,55.09,55.17,22200.0,44.5761,44.6489,44.568,44.6327,22200.0
2007-01-08 11:10:00,55.17,55.22,55.1,55.22,16800.0,44.6327,44.6731,44.5761,44.6731,16800.0
2007-01-08 11:20:00,55.27,55.32,55.2,55.25,34400.0,44.7136,44.754,44.657,44.6974,34400.0
2007-01-08 11:30:00,55.24,55.26,55.17,55.21,18300.0,44.6893,44.7055,44.6327,44.6651,18300.0
2007-01-08 11:40:00,55.23,55.26,55.15,55.26,20000.0,44.6812,44.7055,44.6165,44.7055,20000.0
2007-01-08 11:50:00,55.22,55.26,55.22,55.24,21400.0,44.6731,44.7055,44.6731,44.6893,21400.0
2007-01-08 12:00:00,55.24,55.26,55.21,55.21,84400.0,44.6893,44.7055,44.6651,44.6651,84400.0
2007-01-08 12:10:00,55.21,55.26,55.21,55.24,31700.0,44.6651,44.7055,44.6651,44.6893,31700.0
2007-01-08 12:20:00,55.24,55.25,55.16,55.18,71200.0,44.6893,44.6974,44.6246,44.6408,71200.0
2007-01-08 12:30:00,55.17,55.19,55.16,55.16,17700.0,44.6327,44.6489,44.6246,44.6246,17700.0
2007-01-08 12:40:00,55.15,55.19,55.13,55.17,23300.0,44.6165,44.6489,44.6003,44.6327,23300.0
2007-01-08 12:50:00,55.18,55.2,55.16,55.2,6200.0,44.6408,44.657,44.6246,44.657,6200.0
2007-01-08 13:00:00,55.21,55.21,55.13,55.17,26800.0,44.6651,44.6651,44.6003,44.6327,26800.0
2007-01-08 13:10:00,55.17,55.19,55.15,55.16,9700.0,44.6327,44.6489,44.6165,44.6246,9700.0
2007-01-08 13:20:00,55.17,55.19,55.17,55.19,7600.0,44.6327,44.6489,44.6327,44.6489,7600.0
2007-01-08 13:30:00,55.19,55.24,55.17,55.23,40900.0,44.6489,44.6893,44.6327,44.6812,40900.0
2007-01-08 13:40:00,55.24,55.36,55.23,55.32,88800.0,44.6893,44.7864,44.6812,44.754,88800.0
2007-01-08 13:50:00,55.35,55.36,55.33,55.35,30100.0,44.7783,44.7864,44.7621,44.7783,30100.0
2007-01-08 14:00:00,55.34,55.38,55.3,55.37,39000.0,44.7702,44.8026,44.7379,44.7945,39000.0
2007-01-08 14:10:00,55.36,55.42,55.34,55.42,58100.0,44.7864,44.8349,44.7702,44.8349,58100.0
2007-01-08 14:20:00,55.41,55.42,55.38,55.41,18900.0,44.8269,44.8349,44.8026,44.8269,18900.0
2007-01-08 14:30:00,55.4,55.4,55.35,55.36,11500.0,44.8188,44.8188,44.7783,44.7864,11500.0
2007-01-08 14:40:00,55.37,55.39,55.32,55.33,13800.0,44.7945,44.8107,44.754,44.7621,13800.0
2007-01-08 14:50:00,55.34,55.36,55.3,55.31,71400.0,44.7702,44.7864,44.7379,44.746,71400.0
2007-01-08 15:00:00,55.32,55.39,55.32,55.39,30000.0,44.754,44.8107,44.754,44.8107,30000.0
2007-01-08 15:10:00,55.38,55.47,55.38,55.39,45500.0,44.8026,44.8754,44.8026,44.8107,45500.0
2007-01-08 15:20:00,55.39,55.43,55.38,55.39,54900.0,44.8107,44.843,44.8026,44.8107,54900.0
2007-01-08 15:30:00,55.4,55.41,55.37,55.38,20200.0,44.8188,44.8269,44.7945,44.8026,20200.0
2007-01-08 15:40:00,55.37,55.4,55.32,55.38,17000.0,44.7945,44.8188,44.754,44.8026,17000.0
2007-01-08 15:50:00,55.38,55.39,55.31,55.32,29500.0,44.8026,44.8107,44.746,44.754,29500.0
2007-01-08 16:00:00,55.36,55.36,55.36,55.36,14800.0,44.7864,44.7864,44.7864,44.7864,14800.0
2007-01-08 16:10:00,55.36,55.36,55.36,55.36,0.0,44.7864,44.7864,44.7864,44.7864,0.0
2007-01-09 09:30:00,55.45,55.52,55.45,55.52,72300.0,44.8592,44.9158,44.8592,44.9158,72300.0
2007-01-09 09:40:00,55.55,55.55,55.36,55.36,19400.0,44.9401,44.9401,44.7864,44.7864,19400.0
2007-01-09 09:50:00,55.38,55.45,55.35,55.41,28800.0,44.8026,44.8592,44.7783,44.8269,28800.0
2007-01-09 10:00:00,55.38,55.41,55.34,55.39,7400.0,44.8026,44.8269,44.7702,44.8107,7400.0
2007-01-09 10:10:00,55.4,55.44,55.37,55.43,10800.0,44.8188,44.8511,44.7945,44.843,10800.0
2007-01-09 10:20:00,55.41,55.52,55.4,55.49,41000.0,44.8269,44.9158,44.8188,44.8916,41000.0
2007-01-09 10:30:00,55.48,55.55,55.44,55.54,72300.0,44.8835,44.9401,44.8511,44.932,72300.0
2007-01-09 10:40:00,55.55,55.56,55.51,55.53,43900.0,44.9401,44.9482,44.9078,44.9239,43900.0
2007-01-09 10:50:00,55.5,55.5,55.45,55.49,49100.0,44.8997,44.8997,44.8592,44.8916,49100.0
2007-01-09 11:00:00,55.48,55.51,55.47,55.47,10400.0,44.8835,44.9078,44.8754,44.8754,10400.0
2007-01-09 11:10:00,55.49,55.5,55.37,55.38,51100.0,44.8916,44.8997,44.7945,44.8026,51100.0
2007-01-09 11:20:00,55.38,55.38,55.33,55.33,25000.0,44.8026,44.8026,44.7621,44.7621,25000.0
2007-01-09 11:30:00,55.33,55.37,55.33,55.35,8800.0,44.7621,44.7945,44.7621,44.7783,8800.0
2007-01-09 11:40:00,55.34,55.34,55.25,55.28,28300.0,44.7702,44.7702,44.6974,44.7217,28300.0
2007-01-09 11:50:00,55.28,55.31,55.22,55.27,32300.0,44.7217,44.746,44.6731,44.7136,32300.0
2007-01-09 12:00:00,55.27,55.27,55.23,55.26,19100.0,44.7136,44.7136,44.6812,44.7055,19100.0
2007-01-09 12:10:00,55.28,55.3,55.27,55.3,3500.0,44.7217,44.7379,44.7136,44.7379,3500.0
2007-01-09 12:20:00,55.29,55.29,55.16,55.2,18900.0,44.7298,44.7298,44.6246,44.657,18900.0
2007-01-09 12:30:00,55.2,55.22,55.17,55.18,17600.0,44.657,44.6731,44.6327,44.6408,17600.0
2007-01-09 12:40:00,55.18,55.28,55.18,55.21,31800.0,44.6408,44.7217,44.6408,44.6651,31800.0
2007-01-09 12:50:00,55.21,55.26,55.21,55.23,24200.0,44.6651,44.7055,44.6651,44.6812,24200.0
2007-01-09 13:00:00,55.22,55.25,55.22,55.24,11400.0,44.6731,44.6974,44.6731,44.6893,11400.0
2007-01-09 13:10:00,55.23,55.33,55.23,55.31,17400.0,44.6812,44.7621,44.6812,44.746,17400.0
2007-01-09 13:20:00,55.32,55.34,55.29,55.32,20900.0,44.754,44.7702,44.7298,44.754,20900.0
2007-01-09 13:30:00,55.33,55.39,55.3,55.37,25300.0,44.7621,44.8107,44.7379,44.7945,25300.0
2007-01-09 13:40:00,55.36,55.48,55.34,55.41,38600.0,44.7864,44.8835,44.7702,44.8269,38600.0
2007-01-09 13:50:00,55.4,55.4,55.35,55.38,42600.0,44.8188,44.8188,44.7783,44.8026,42600.0
2007-01-09 14:00:00,55.37,55.5,55.37,55.49,37300.0,44.7945,44.8997,44.7945,44.8916,37300.0
2007-01-09 14:10:00,55.48,55.48,55.41,55.44,17600.0,44.8835,44.8835,44.8269,44.8511,17600.0
2007-01-09 14:20:00,55.43,55.44,55.38,55.4,16100.0,44.843,44.8511,44.8026,44.8188,16100.0
2007-01-09 14:30:00,55.4,55.41,55.36,55.4,23900.0,44.8188,44.8269,44.7864,44.8188,23900.0
2007-01-09 14:40:00,55.41,55.43,55.37,55.42,28100.0,44.8269,44.843,44.7945,44.8349,28100.0
2007-01-09 14:50:00,55.44,55.47,55.41,55.44,24300.0,44.8511,44.8754,44.8269,44.8511,24300.0
2007-01-09 15:00:00,55.45,55.47,55.41,55.42,22700.0,44.8592,44.8754,44.8269,44.8349,22700.0
2007-01-09 15:10:00,55.43,55.5,55.42,55.48,28400.0,44.843,44.8997,44.8349,44.8835,28400.0
2007-01-09 15:20:00,55.47,55.52,55.46,55.48,75100.0,44.8754,44.9158,44.8673,44.8835,75100.0
2007-01-09 15:30:00,55.5,55.58,55.49,55.56,111100.0,44.8997,44.9644,44.8916,44.9482,111100.0
2007-01-09 15:40:00,55.52,55.58,55.5,55.52,110300.0,44.9158,44.9644,44.8997,44.9158,110300.0
2007-01-09 15:50:00,55.5,55.52,55.43,55.43,30100.0,44.8997,44.9158,44.843,44.843,30100.0
2007-01-09 16:00:00,55.49,55.49,55.41,55.43,9900.0,44.8916,44.8916,44.8269,44.843,9900.0
2007-01-09 16:10:00,55.47,55.47,55.47,55.47,735000.0,44.8754,44.8754,44.8754,44.8754,735000.0
2007-01-10 09:30:00,55.23,55.35,55.2,55.21,42400.0,44.6812,44.7783,44.657,44.6651,42400.0
2007-01-10 09:40:00,55.24,55.25,55.15,55.24,18200.0,44.6893,44.6974,44.6165,44.6893,18200.0
2007-01-10 09:50:00,55.26,55.33,55.25,55.31,9400.0,44.7055,44.7621,44.6974,44.746,9400.0
2007-01-10 10:00:00,55.29,55.37,55.29,55.31,10600.0,44.7298,44.7945,44.7298,44.746,10600.0
2007-01-10 10:10:00,55.31,55.4,55.27,55.4,16600.0,44.746,44.8188,44.7136,44.8188,16600.0
2007-01-10 10:20:00,55.44,55.44,55.35,55.36,23400.0,44.8511,44.8511,44.7783,44.7864,23400.0
2007-01-10 10:30:00,55.36,55.42,55.33,55.42,13400.0,44.7864,44.8349,44.7621,44.8349,13400.0
2007-01-10 10:40:00,55.41,55.51,55.41,55.49,13600.0,44.8269,44.9078,44.8269,44.8916,13600.0
2007-01-10 10:50:00,55.5,55.51,55.45,55.48,40400.0,44.8997,44.9078,44.8592,44.8835,40400.0
2007-01-10 11:00:00,55.47,55.47,55.43,55.43,6600.0,44.8754,44.8754,44.843,44.843,6600.0
2007-01-10 11:10:00,55.41,55.45,55.41,55.44,3800.0,44.8269,44.8592,44.8269,44.8511,3800.0
2007-01-10 11:20:00,55.44,55.46,55.38,55.4,8700.0,44.8511,44.8673,44.8026,44.8188,8700.0
2007-01-10 11:30:00,55.4,55.41,55.37,55.39,18200.0,44.8188,44.8269,44.7945,44.8107,18200.0
2007-01-10 11:40:00,55.39,55.46,55.39,55.45,16600.0,44.8107,44.8673,44.8107,44.8592,16600.0
2007-01-10 11:50:00,55.47,55.5,55.47,55.48,6300.0,44.8754,44.8997,44.8754,44.8835,6300.0
2007-01-10 12:00:00,55.47,55.5,55.41,55.42,104600.0,44.8754,44.8997,44.8269,44.8349,104600.0
2007-01-10 12:10:00,55.43,55.48,55.43,55.48,15300.0,44.843,44.8835,44.843,44.8835,15300.0
2007-01-10 12:20:00,55.48,55.5,55.42,55.42,15200.0,44.8835,44.8997,44.8349,44.8349,15200.0
2007-01-10 12:30:00,55.4,55.43,55.37,55.42,26100.0,44.8188,44.843,44.7945,44.8349,26100.0
2007-01-10 12:40:00,55.43,55.47,55.41,55.47,10300.0,44.843,44.8754,44.8269,44.8754,10300.0
2007-01-10 12:50:00,55.46,55.49,55.44,55.47,6000.0,44.8673,44.8916,44.8511,44.8754,6000.0
2007-01-10 13:00:00,55.46,55.52,55.45,55.5,5000.0,44.8673,44.9158,44.8592,44.8997,5000.0
2007-01-10 13:10:00,55.5,55.54,55.49,55.49,42600.0,44.8997,44.932,44.8916,44.8916,42600.0
2007-01-10 13:20:00,55.49,55.57,55.48,55.57,22400.0,44.8916,44.9563,44.8835,44.9563,22400.0
2007-01-10 13:30:00,55.58,55.59,55.5,55.58,44800.0,44.9644,44.9725,44.8997,44.9644,44800.0
2007-01-10 13:40:00,55.59,55.64,55.58,55.64,11600.0,44.9725,45.0129,44.9644,45.0129,11600.0
2007-01-10 13:50:00,55.64,55.67,55.62,55.62,14200.0,45.0129,45.0372,44.9967,44.9967,14200.0
2007-01-10 14:00:00,55.62,55.64,55.6,55.63,7900.0,44.9967,45.0129,44.9806,45.0048,7900.0
2007-01-10 14:10:00,55.63,55.69,55.62,55.67,32400.0,45.0048,45.0534,44.9967,45.0372,32400.0
2007-01-10 14:20:00,55.65,55.65,55.59,55.62,17600.0,45.021,45.021,44.9725,44.9967,17600.0
2007-01-10 14:30:00,55.63,55.65,55.59,55.6,15800.0,45.0048,45.021,44.9725,44.9806,15800.0
2007-01-10 14:40:00,55.61,55.72,55.61,55.72,12100.0,44.9887,45.0776,44.9887,45.0776,12100.0
2007-01-10 14:50:00,55.73,55.73,55.65,55.66,11200.0,45.0857,45.0857,45.021,45.0291,11200.0
2007-01-10 15:00:00,55.66,55.7,55.65,55.69,20000.0,45.0291,45.0615,45.021,45.0534,20000.0
2007-01-10 15:10:00,55.69,55.74,55.68,55.72,79500.0,45.0534,45.0938,45.0453,45.0776,79500.0
2007-01-10 15:20:00,55.72,55.75,55.71,55.74,50200.0,45.0776,45.1019,45.0696,45.0938,50200.0
2007-01-10 15:30:00,55.75,55.77,55.72,55.74,85100.0,45.1019,45.1181,45.0776,45.0938,85100.0
2007-01-10 15:40:00,55.77,55.81,55.72,55.74,41700.0,45.1181,45.1505,45.0776,45.0938,41700.0
2007-01-10 15:50:00,55.74,55.76,55.71,55.72,44000.0,45.0938,45.11,45.0696,45.0776,44000.0
2007-01-10 16:00:00,55.76,55.81,55.76,55.81,13600.0,45.11,45.1505,45.11,45.1505,13600.0
2007-01-10 16:10:00,55.76,55.78,55.76,55.78,2100.0,45.11,45.1262,45.11,45.1262,2100.0
2007-01-11 09:30:00,55.83,55.95,55.83,55.95,81200.0,45.1666,45.2637,45.1666,45.2637,81200.0
2007-01-11 09:40:00,55.94,56.09,55.94,56.05,14100.0,45.2556,45.377,45.2556,45.3446,14100.0
2007-01-11 09:50:00,56.05,56.08,56.02,56.06,37900.0,45.3446,45.3689,45.3203,45.3527,37900.0
2007-01-11 10:00:00,56.06,56.07,56.0,56.07,44700.0,45.3527,45.3608,45.3042,45.3608,44700.0
2007-01-11 10:10:00,56.08,56.15,56.08,56.13,25500.0,45.3689,45.4255,45.3689,45.4093,25500.0
2007-01-11 10:20:00,56.11,56.12,56.07,56.07,446700.0,45.3932,45.4012,45.3608,45.3608,446700.0
2007-01-11 10:30:00,56.07,56.09,56.04,56.08,58900.0,45.3608,45.377,45.3365,45.3689,58900.0
2007-01-11 10:40:00,56.11,56.15,56.07,56.15,23900.0,45.3932,45.4255,45.3608,45.4255,23900.0
2007-01-11 10:50:00,56.16,56.19,56.14,56.18,198500.0,45.4336,45.4579,45.4174,45.4498,198500.0
2007-01-11 11:00:00,56.19,56.26,56.18,56.23,36700.0,45.4579,45.5145,45.4498,45.4902,36700.0
2007-01-11 11:10:00,56.22,56.32,56.22,56.32,9300.0,45.4821,45.563,45.4821,45.563,9300.0
2007-01-11 11:20:00,56.31,56.32,56.26,56.27,22300.0,45.555,45.563,45.5145,45.5226,22300.0
2007-01-11 11:30:00,56.26,56.32,56.25,56.27,19400.0,45.5145,45.563,45.5064,45.5226,19400.0
2007-01-11 11:40:00,56.27,56.3,56.27,56.29,13600.0,45.5226,45.5469,45.5226,45.5388,13600.0
2007-01-11 11:50:00,56.29,56.32,56.27,56.29,8400.0,45.5388,45.563,45.5226,45.5388,8400.0
2007-01-11 12:00:00,56.3,56.31,56.27,56.27,7900.0,45.5469,45.555,45.5226,45.5226,7900.0
2007-01-11 12:10:00,56.29,56.36,56.27,56.35,28700.0,45.5388,45.5954,45.5226,45.5873,28700.0
2007-01-11 12:20:00,56.35,56.35,56.3,56.3,24100.0,45.5873,45.5873,45.5469,45.5469,24100.0
2007-01-11 12:30:00,56.3,56.36,56.29,56.3,33400.0,45.5469,45.5954,45.5388,45.5469,33400.0
2007-01-11 12:40:00,56.3,56.33,56.3,56.32,17000.0,45.5469,45.5711,45.5469,45.563,17000.0
2007-01-11 12:50:00,56.33,56.33,56.3,56.33,84200.0,45.5711,45.5711,45.5469,45.5711,84200.0
2007-01-11 13:00:00,56.33,56.36,56.28,56.3,109500.0,45.5711,45.5954,45.5307,45.5469,109500.0
2007-01-11 13:10:00,56.3,56.3,56.25,56.27,57600.0,45.5469,45.5469,45.5064,45.5226,57600.0
2007-01-11 13:20:00,56.28,56.28,56.22,56.23,36400.0,45.5307,45.5307,45.4821,45.4902,36400.0
2007-01-11 13:30:00,56.23,56.27,56.2,56.25,26200.0,45.4902,45.5226,45.466,45.5064,26200.0
2007-01-11 13:40:00,56.25,56.3,56.24,56.29,39500.0,45.5064,45.5469,45.4983,45.5388,39500.0
2007-01-11 13:50:00,56.29,56.3,56.22,56.25,30500.0,45.5388,45.5469,45.4821,45.5064,30500.0
2007-01-11 14:00:00,56.23,56.23,56.16,56.18,9000.0,45.4902,45.4902,45.4336,45.4498,9000.0
2007-01-11 14:10:00,56.18,56.18,56.13,56.18,35500.0,45.4498,45.4498,45.4093,45.4498,35500.0
2007-01-11 14:20:00,56.18,56.23,56.16,56.21,42500.0,45.4498,45.4902,45.4336,45.4741,42500.0
2007-01-11 14:30:00,56.21,56.28,56.21,56.24,26800.0,45.4741,45.5307,45.4741,45.4983,26800.0
2007-01-11 14:40:00,56.24,56.28,56.23,56.28,37400.0,45.4983,45.5307,45.4902,45.5307,37400.0
2007-01-11 14:50:00,56.28,56.33,56.28,56.3,37200.0,45.5307,45.5711,45.5307,45.5469,37200.0
2007-01-11 15:00:00,56.3,56.34,56.28,56.33,99300.0,45.5469,45.5792,45.5307,45.5711,99300.0
2007-01-11 15:10:00,56.32,56.36,56.3,56.34,48400.0,45.563,45.5954,45.5469,45.5792,48400.0
2007-01-11 15:20:00,56.32,56.32,56.17,56.25,79000.0,45.563,45.563,45.4417,45.5064,79000.0
2007-01-11 15:30:00,56.26,56.26,56.21,56.24,71300.0,45.5145,45.5145,45.4741,45.4983,71300.0
2007-01-11 15:40:00,56.25,56.3,56.2,56.24,106800.0,45.5064,45.5469,45.466,45.4983,106800.0
2007-01-11 15:50:00,56.24,56.31,56.22,56.3,127600.0,45.4983,45.555,45.4821,45.5469,127600.0
2007-01-11 16:00:00,56.27,56.29,56.25,56.29,67200.0,45.5226,45.5388,45.5064,45.5388,67200.0
2007-01-11 16:10:00,56.27,56.27,56.27,56.27,56500.0,45.5226,45.5226,45.5226,45.5226,56500.0
2007-01-12 09:30:00,56.2,56.28,56.2,56.24,63400.0,45.466,45.5307,45.466,45.4983,63400.0
2007-01-12 09:40:00,56.24,56.34,56.23,56.31,27500.0,45.4983,45.5792,45.4902,45.555,27500.0
2007-01-12 09:50:00,56.35,56.42,56.3,56.41,14400.0,45.5873,45.6439,45.5469,45.6359,14400.0
2007-01-12 10:00:00,56.39,56.39,56.3,56.31,28300.0,45.6197,45.6197,45.5469,45.555,28300.0
2007-01-12 10:10:00,56.3,56.33,56.27,56.33,23300.0,45.5469,45.5711,45.5226,45.5711,23300.0
2007-01-12 10:20:00,56.31,56.36,56.28,56.3,13500.0,45.555,45.5954,45.5307,45.5469,13500.0
2007-01-12 10:30:00,56.3,56.3,56.25,56.28,111700.0,45.5469,45.5469,45.5064,45.5307,111700.0
2007-01-12 10:40:00,56.26,56.29,56.22,56.29,42100.0,45.5145,45.5388,45.4821,45.5388,42100.0
2007-01-12 10:50:00,56.29,56.32,56.24,56.32,24400.0,45.5388,45.563,45.4983,45.563,24400.0
2007-01-12 11:00:00,56.32,56.33,56.27,56.32,25900.0,45.563,45.5711,45.5226,45.563,25900.0
2007-01-12 11:10:00,56.3,56.35,56.27,56.35,27000.0,45.5469,45.5873,45.5226,45.5873,27000.0
2007-01-12 11:20:00,56.34,56.37,56.3,56.34,9700.0,45.5792,45.6035,45.5469,45.5792,9700.0
2007-01-12 11:30:00,56.34,56.41,56.31,56.38,27900.0,45.5792,45.6359,45.555,45.6116,27900.0
2007-01-12 11:40:00,56.37,56.42,56.36,56.42,25200.0,45.6035,45.6439,45.5954,45.6439,25200.0
2007-01-12 11:50:00,56.43,56.47,56.42,56.43,92500.0,45.652,45.6844,45.6439,45.652,92500.0
2007-01-12 12:00:00,56.44,56.45,56.39,56.41,26800.0,45.6601,45.6682,45.6197,45.6359,26800.0
2007-01-12 12:10:00,56.41,56.43,56.4,56.42,10800.0,45.6359,45.652,45.6278,45.6439,10800.0
2007-01-12 12:20:00,56.41,56.49,56.41,56.49,127200.0,45.6359,45.7006,45.6359,45.7006,127200.0
2007-01-12 12:30:00,56.49,56.5,56.48,56.49,41500.0,45.7006,45.7087,45.6925,45.7006,41500.0
2007-01-12 12:40:00,56.49,56.55,56.49,56.53,15200.0,45.7006,45.7491,45.7006,45.7329,15200.0
2007-01-12 12:50:00,56.54,56.58,56.52,56.57,13000.0,45.741,45.7734,45.7248,45.7653,13000.0
2007-01-12 13:00:00,56.56,56.57,56.53,56.54,59300.0,45.7572,45.7653,45.7329,45.741,59300.0
2007-01-12 13:10:00,56.56,56.56,56.53,56.54,63500.0,45.7572,45.7572,45.7329,45.741,63500.0
2007-01-12 13:20:00,56.54,56.54,56.5,56.5,8400.0,45.741,45.741,45.7087,45.7087,8400.0
2007-01-12 13:30:00,56.51,56.53,56.48,56.5,76800.0,45.7168,45.7329,45.6925,45.7087,76800.0
2007-01-12 13:40:00,56.51,56.51,56.48,56.51,7400.0,45.7168,45.7168,45.6925,45.7168,7400.0
2007-01-12 13:50:00,56.52,56.54,56.5,56.52,15400.0,45.7248,45.741,45.7087,45.7248,15400.0
2007-01-12 14:00:00,56.52,56.53,56.5,56.51,62000.0,45.7248,45.7329,45.7087,45.7168,62000.0
2007-01-12 14:10:00,56.51,56.53,56.47,56.49,19700.0,45.7168,45.7329,45.6844,45.7006,19700.0
2007-01-12 14:20:00,56.49,56.49,56.44,56.47,51100.0,45.7006,45.7006,45.6601,45.6844,51100.0
2007-01-12 14:30:00,56.47,56.5,56.46,56.48,35100.0,45.6844,45.7087,45.6763,45.6925,35100.0
2007-01-12 14:40:00,56.47,56.49,56.46,56.47,26600.0,45.6844,45.7006,45.6763,45.6844,26600.0
2007-01-12 14:50:00,56.48,56.5,56.45,56.45,81400.0,45.6925,45.7087,45.6682,45.6682,81400.0
2007-01-12 15:00:00,56.45,56.54,56.45,56.54,26900.0,45.6682,45.741,45.6682,45.741,26900.0
2007-01-12 15:10:00,56.54,56.56,56.52,56.53,36700.0,45.741,45.7572,45.7248,45.7329,36700.0
2007-01-12 15:20:00,56.53,56.54,56.52,56.53,50900.0,45.7329,45.741,45.7248,45.7329,50900.0
2007-01-12 15:30:00,56.54,56.56,56.53,56.54,46000.0,45.741,45.7572,45.7329,45.741,46000.0
2007-01-12 15:40:00,56.55,56.58,56.53,56.54,101200.0,45.7491,45.7734,45.7329,45.741,101200.0
2007-01-12 15:50:00,56.54,56.58,56.53,56.58,25500.0,45.741,45.7734,45.7329,45.7734,25500.0
2007-01-12 16:00:00,56.59,56.59,56.59,56.59,100.0,45.7815,45.7815,45.7815,45.7815,100.0
2007-01-12 16:10:00,56.59,56.59,56.59,56.59,0.0,45.7815,45.7815,45.7815,45.7815,0.0
2007-01-16 09:30:00,56.63,56.7,56.57,56.64,44000.0,45.8138,45.8705,45.7653,45.8219,44000.0
2007-01-16 09:40:00,56.65,56.72,56.61,56.68,16500.0,45.83,45.8866,45.7977,45.8543,16500.0
2007-01-16 09:50:00,56.64,56.71,56.64,56.68,14200.0,45.8219,45.8786,45.8219,45.8543,14200.0
2007-01-16 10:00:00,56.68,56.68,56.55,56.56,22400.0,45.8543,45.8543,45.7491,45.7572,22400.0
2007-01-16 10:10:00,56.54,56.62,56.54,56.58,25600.0,45.741,45.8057,45.741,45.7734,25600.0
2007-01-16 10:20:00,56.61,56.61,56.53,56.6,15200.0,45.7977,45.7977,45.7329,45.7896,15200.0
2007-01-16 10:30:00,56.58,56.61,56.55,56.55,14300.0,45.7734,45.7977,45.7491,45.7491,14300.0
2007-01-16 10:40:00,56.55,56.61,56.54,56.55,12400.0,45.7491,45.7977,45.741,45.7491,12400.0
2007-01-16 10:50:00,56.55,56.56,56.49,56.51,41500.0,45.7491,45.7572,45.7006,45.7168,41500.0
2007-01-16 11:00:00,56.5,56.55,56.49,56.55,70000.0,45.7087,45.7491,45.7006,45.7491,70000.0
2007-01-16 11:10:00,56.54,56.59,56.54,56.58,72300.0,45.741,45.7815,45.741,45.7734,72300.0
2007-01-16 11:20:00,56.57,56.57,56.51,56.53,54700.0,45.7653,45.7653,45.7168,45.7329,54700.0
2007-01-16 11:30:00,56.52,56.6,56.52,56.54,44600.0,45.7248,45.7896,45.7248,45.741,44600.0
2007-01-16 11:40:00,56.56,56.59,56.52,56.57,29100.0,45.7572,45.7815,45.7248,45.7653,29100.0
2007-01-16 11:50:00,56.57,56.62,56.56,56.57,33100.0,45.7653,45.8057,45.7572,45.7653,33100.0
2007-01-16 12:00:00,56.58,56.6,56.58,56.59,18400.0,45.7734,45.7896,45.7734,45.7815,18400.0
2007-01-16 12:10:00,56.58,56.6,56.58,56.58,77200.0,45.7734,45.7896,45.7734,45.7734,77200.0
2007-01-16 12:20:00,56.58,56.62,56.58,56.61,40700.0,45.7734,45.8057,45.7734,45.7977,40700.0
2007-01-16 12:30:00,56.62,56.67,56.6,56.61,51200.0,45.8057,45.8462,45.7896,45.7977,51200.0
2007-01-16 12:40:00,56.6,56.63,56.58,56.59,13700.0,45.7896,45.8138,45.7734,45.7815,13700.0
2007-01-16 12:50:00,56.59,56.59,56.53,56.54,13300.0,45.7815,45.7815,45.7329,45.741,13300.0
2007-01-16 13:00:00,56.55,56.58,56.54,56.58,33500.0,45.7491,45.7734,45.741,45.7734,33500.0
2007-01-16 13:10:00,56.56,56.58,56.54,56.56,39500.0,45.7572,45.7734,45.741,45.7572,39500.0
2007-01-16 13:20:00,56.56,56.56,56.53,56.55,6600.0,45.7572,45.7572,45.7329,45.7491,6600.0
2007-01-16 13:30:00,56.54,56.57,56.54,56.56,21700.0,45.741,45.7653,45.741,45.7572,21700.0
2007-01-16 13:40:00,56.55,56.55,56.5,56.5,29200.0,45.7491,45.7491,45.7087,45.7087,29200.0
2007-01-16 13:50:00,56.51,56.55,56.49,56.54,41300.0,45.7168,45.7491,45.7006,45.741,41300.0
2007-01-16 14:00:00,56.54,56.56,56.51,56.56,31200.0,45.741,45.7572,45.7168,45.7572,31200.0
2007-01-16 14:10:00,56.56,56.57,56.54,56.56,81000.0,45.7572,45.7653,45.741,45.7572,81000.0
2007-01-16 14:20:00,56.57,56.59,56.54,56.55,33800.0,45.7653,45.7815,45.741,45.7491,33800.0
2007-01-16 14:30:00,56.55,56.62,56.55,56.61,39800.0,45.7491,45.8057,45.7491,45.7977,39800.0
2007-01-16 14:40:00,56.6,56.63,56.58,56.62,86800.0,45.7896,45.8138,45.7734,45.8057,86800.0
2007-01-16 14:50:00,56.61,56.62,56.58,56.58,19100.0,45.7977,45.8057,45.7734,45.7734,19100.0
2007-01-16 15:00:00,56.58,56.62,56.57,56.6,33800.0,45.7734,45.8057,45.7653,45.7896,33800.0
2007-01-16 15:10:00,56.6,56.61,56.56,56.56,55800.0,45.7896,45.7977,45.7572,45.7572,55800.0
2007-01-16 15:20:00,56.55,56.59,56.55,56.57,21700.0,45.7491,45.7815,45.7491,45.7653,21700.0
2007-01-16 15:30:00,56.57,56.61,56.55,56.58,55100.0,45.7653,45.7977,45.7491,45.7734,55100.0
2007-01-16 15:40:00,56.59,56.62,56.59,56.59,41400.0,45.7815,45.8057,45.7815,45.7815,41400.0
2007-01-16 15:50:00,56.58,56.64,56.57,56.61,58900.0,45.7734,45.8219,45.7653,45.7977,58900.0
2007-01-16 16:00:00,56.62,56.62,56.57,56.57,65800.0,45.8057,45.8057,45.7653,45.7653,65800.0
2007-01-16 16:10:00,56.6,56.6,56.6,56.6,1100.0,45.7896,45.7896,45.7896,45.7896,1100.0
2007-01-17 09:30:00,56.54,56.58,56.47,56.58,57700.0,45.741,45.7734,45.6844,45.7734,57700.0
2007-01-17 09:40:00,56.64,56.64,56.52,56.55,105000.0,45.8219,45.8219,45.7248,45.7491,105000.0
2007-01-17 09:50:00,56.55,56.67,56.55,56.63,49200.0,45.7491,45.8462,45.7491,45.8138,49200.0
2007-01-17 10:00:00,56.61,56.61,56.52,56.58,60700.0,45.7977,45.7977,45.7248,45.7734,60700.0
2007-01-17 10:10:00,56.58,56.59,56.54,56.57,71500.0,45.7734,45.7815,45.741,45.7653,71500.0
2007-01-17 10:20:00,56.57,56.58,56.52,56.55,40900.0,45.7653,45.7734,45.7248,45.7491,40900.0
2007-01-17 10:30:00,56.56,56.59,56.51,56.57,32700.0,45.7572,45.7815,45.7168,45.7653,32700.0
2007-01-17 10:40:00,56.58,56.61,56.53,56.6,21500.0,45.7734,45.7977,45.7329,45.7896,21500.0
2007-01-17 10:50:00,56.6,56.6,56.55,56.56,35300.0,45.7896,45.7896,45.7491,45.7572,35300.0
2007-01-17 11:00:00,56.59,56.66,56.58,56.63,21300.0,45.7815,45.8381,45.7734,45.8138,21300.0
2007-01-17 11:10:00,56.65,56.65,56.59,56.59,30600.0,45.83,45.83,45.7815,45.7815,30600.0
2007-01-17 11:20:00,56.58,56.61,56.57,56.57,75800.0,45.7734,45.7977,45.7653,45.7653,75800.0
2007-01-17 11:30:00,56.58,56.64,56.58,56.63,80800.0,45.7734,45.8219,45.7734,45.8138,80800.0
2007-01-17 11:40:00,56.61,56.61,56.57,56.59,7900.0,45.7977,45.7977,45.7653,45.7815,7900.0
2007-01-17 11:50:00,56.58,56.68,56.58,56.68,15000.0,45.7734,45.8543,45.7734,45.8543,15000.0
2007-01-17 12:00:00,56.67,56.74,56.66,56.73,33800.0,45.8462,45.9028,45.8381,45.8947,33800.0
2007-01-17 12:10:00,56.73,56.75,56.7,56.7,13900.0,45.8947,45.9109,45.8705,45.8705,13900.0
2007-01-17 12:20:00,56.7,56.72,56.7,56.7,7800.0,45.8705,45.8866,45.8705,45.8705,7800.0
2007-01-17 12:30:00,56.71,56.73,56.67,56.67,57500.0,45.8786,45.8947,45.8462,45.8462,57500.0
2007-01-17 12:40:00,56.68,56.72,56.67,56.71,22300.0,45.8543,45.8866,45.8462,45.8786,22300.0
2007-01-17 12:50:00,56.72,56.72,56.7,56.71,19000.0,45.8866,45.8866,45.8705,45.8786,19000.0
2007-01-17 13:00:00,56.72,56.73,56.65,56.67,7500.0,45.8866,45.8947,45.83,45.8462,7500.0
2007-01-17 13:10:00,56.67,56.69,56.65,56.69,23000.0,45.8462,45.8624,45.83,45.8624,23000.0
2007-01-17 13:20:00,56.67,56.69,56.66,56.66,9600.0,45.8462,45.8624,45.8381,45.8381,9600.0
2007-01-17 13:30:00,56.65,56.7,56.65,56.69,90500.0,45.83,45.8705,45.83,45.8624,90500.0
2007-01-17 13:40:00,56.7,56.7,56.67,56.67,4600.0,45.8705,45.8705,45.8462,45.8462,4600.0
2007-01-17 13:50:00,56.67,56.68,56.65,56.67,22900.0,45.8462,45.8543,45.83,45.8462,22900.0
2007-01-17 14:00:00,56.65,56.71,56.64,56.67,32100.0,45.83,45.8786,45.8219,45.8462,32100.0
2007-01-17 14:10:00,56.65,56.66,56.55,56.6,93300.0,45.83,45.8381,45.7491,45.7896,93300.0
2007-01-17 14:20:00,56.59,56.59,56.54,56.58,11000.0,45.7815,45.7815,45.741,45.7734,11000.0
2007-01-17 14:30:00,56.59,56.59,56.54,56.58,18700.0,45.7815,45.7815,45.741,45.7734,18700.0
2007-01-17 14:40:00,56.59,56.59,56.5,56.52,23400.0,45.7815,45.7815,45.7087,45.7248,23400.0
2007-01-17 14:50:00,56.5,56.54,56.46,56.52,47200.0,45.7087,45.741,45.6763,45.7248,47200.0
2007-01-17 15:00:00,56.52,56.52,56.43,56.43,16800.0,45.7248,45.7248,45.652,45.652,16800.0
2007-01-17 15:10:00,56.43,56.49,56.4,56.48,7000.0,45.652,45.7006,45.6278,45.6925,7000.0
2007-01-17 15:20:00,56.5,56.5,56.44,56.47,5700.0,45.7087,45.7087,45.6601,45.6844,5700.0
2007-01-17 15:30:00,56.48,56.54,56.47,56.54,71200.0,45.6925,45.741,45.6844,45.741,71200.0
2007-01-17 15:40:00,56.54,56.54,56.49,56.5,25300.0,45.741,45.741,45.7006,45.7087,25300.0
2007-01-17 15:50:00,56.5,56.54,56.47,56.54,14800.0,45.7087,45.741,45.6844,45.741,14800.0
2007-01-17 16:00:00,56.53,56.56,56.53,56.56,4500.0,45.7329,45.7572,45.7329,45.7572,4500.0
2007-01-17 16:10:00,56.53,56.53,56.53,56.53,700.0,45.7329,45.7329,45.7329,45.7329,700.0
2007-01-18 09:30:00,56.5,56.55,56.43,56.43,59000.0,45.7087,45.7491,45.652,45.652,59000.0
2007-01-18 09:40:00,56.44,56.49,56.42,56.42,22600.0,45.6601,45.7006,45.6439,45.6439,22600.0
2007-01-18 09:50:00,56.44,56.53,56.44,56.47,20900.0,45.6601,45.7329,45.6601,45.6844,20900.0
2007-01-18 10:00:00,56.42,56.42,56.22,56.27,19200.0,45.6439,45.6439,45.4821,45.5226,19200.0
2007-01-18 10:10:00,56.22,56.22,56.15,56.22,16000.0,45.4821,45.4821,45.4255,45.4821,16000.0
2007-01-18 10:20:00,56.23,56.28,56.23,56.27,11300.0,45.4902,45.5307,45.4902,45.5226,11300.0
2007-01-18 10:30:00,56.28,56.31,56.2,56.31,13300.0,45.5307,45.555,45.466,45.555,13300.0
2007-01-18 10:40:00,56.3,56.32,56.28,56.3,5100.0,45.5469,45.563,45.5307,45.5469,5100.0
2007-01-18 10:50:00,56.29,56.31,56.27,56.27,8400.0,45.5388,45.555,45.5226,45.5226,8400.0
2007-01-18 11:00:00,56.27,56.36,56.27,56.36,99600.0,45.5226,45.5954,45.5226,45.5954,99600.0
2007-01-18 11:10:00,56.33,56.37,56.32,56.37,23900.0,45.5711,45.6035,45.563,45.6035,23900.0
2007-01-18 11:20:00,56.38,56.38,56.29,56.31,26100.0,45.6116,45.6116,45.5388,45.555,26100.0
2007-01-18 11:30:00,56.32,56.33,56.31,56.33,17300.0,45.563,45.5711,45.555,45.5711,17300.0
2007-01-18 11:40:00,56.34,56.36,56.33,56.34,14300.0,45.5792,45.5954,45.5711,45.5792,14300.0
2007-01-18 11:50:00,56.35,56.38,56.35,56.35,10300.0,45.5873,45.6116,45.5873,45.5873,10300.0
2007-01-18 12:00:00,56.34,56.39,56.34,56.37,22900.0,45.5792,45.6197,45.5792,45.6035,22900.0
2007-01-18 12:10:00,56.37,56.37,56.31,56.32,7600.0,45.6035,45.6035,45.555,45.563,7600.0
2007-01-18 12:20:00,56.33,56.33,56.26,56.29,18600.0,45.5711,45.5711,45.5145,45.5388,18600.0
2007-01-18 12:30:00,56.29,56.3,56.26,56.28,13600.0,45.5388,45.5469,45.5145,45.5307,13600.0
2007-01-18 12:40:00,56.27,56.33,56.27,56.31,49200.0,45.5226,45.5711,45.5226,45.555,49200.0
2007-01-18 12:50:00,56.32,56.33,56.29,56.31,11100.0,45.563,45.5711,45.5388,45.555,11100.0
2007-01-18 13:00:00,56.31,56.32,56.28,56.32,26000.0,45.555,45.563,45.5307,45.563,26000.0
2007-01-18 13:10:00,56.31,56.32,56.27,56.28,6200.0,45.555,45.563,45.5226,45.5307,6200.0
2007-01-18 13:20:00,56.27,56.3,56.27,56.3,3800.0,45.5226,45.5469,45.5226,45.5469,3800.0
2007-01-18 13:30:00,56.3,56.32,56.25,56.3,80900.0,45.5469,45.563,45.5064,45.5469,80900.0
2007-01-18 13:40:00,56.32,56.33,56.28,56.3,25000.0,45.563,45.5711,45.5307,45.5469,25000.0
2007-01-18 13:50:00,56.29,56.31,56.27,56.28,30400.0,45.5388,45.555,45.5226,45.5307,30400.0
2007-01-18 14:00:00,56.27,56.27,56.19,56.24,14200.0,45.5226,45.5226,45.4579,45.4983,14200.0
2007-01-18 14:10:00,56.23,56.29,56.21,56.29,15800.0,45.4902,45.5388,45.4741,45.5388,15800.0
2007-01-18 14:20:00,56.27,56.27,56.16,56.17,28200.0,45.5226,45.5226,45.4336,45.4417,28200.0
2007-01-18 14:30:00,56.17,56.18,56.12,56.13,9400.0,45.4417,45.4498,45.4012,45.4093,9400.0
2007-01-18 14:40:00,56.12,56.18,56.12,56.18,10300.0,45.4012,45.4498,45.4012,45.4498,10300.0
2007-01-18 14:50:00,56.16,56.16,56.07,56.09,18100.0,45.4336,45.4336,45.3608,45.377,18100.0
2007-01-18 15:00:00,56.1,56.14,56.06,56.11,31200.0,45.3851,45.4174,45.3527,45.3932,31200.0
2007-01-18 15:10:00,56.12,56.17,56.09,56.12,20500.0,45.4012,45.4417,45.377,45.4012,20500.0
2007-01-18 15:20:00,56.11,56.19,56.1,56.19,9900.0,45.3932,45.4579,45.3851,45.4579,9900.0
2007-01-18 15:30:00,56.19,56.19,56.14,56.17,15500.0,45.4579,45.4579,45.4174,45.4417,15500.0
2007-01-18 15:40:00,56.17,56.22,56.13,56.22,88000.0,45.4417,45.4821,45.4093,45.4821,88000.0
2007-01-18 15:50:00,56.2,56.23,56.14,56.17,91200.0,45.466,45.4902,45.4174,45.4417,91200.0
2007-01-18 16:00:00,56.16,56.16,56.14,56.14,5600.0,45.4336,45.4336,45.4174,45.4174,5600.0
2007-01-18 16:10:00,56.14,56.14,56.14,56.14,0.0,45.4174,45.4174,45.4174,45.4174,0.0
2007-01-19 09:30:00,56.13,56.19,56.1,56.16,21900.0,45.4093,45.4579,45.3851,45.4336,21900.0
2007-01-19 09:40:00,56.16,56.2,56.11,56.13,26000.0,45.4336,45.466,45.3932,45.4093,26000.0
2007-01-19 09:50:00,56.14,56.14,56.06,56.06,12900.0,45.4174,45.4174,45.3527,45.3527,12900.0
2007-01-19 10:00:00,56.07,56.2,56.07,56.13,18800.0,45.3608,45.466,45.3608,45.4093,18800.0
2007-01-19 10:10:00,56.13,56.17,56.09,56.09,52200.0,45.4093,45.4417,45.377,45.377,52200.0
2007-01-19 10:20:00,56.09,56.15,56.09,56.14,40400.0,45.377,45.4255,45.377,45.4174,40400.0
2007-01-19 10:30:00,56.15,56.18,56.11,56.16,24000.0,45.4255,45.4498,45.3932,45.4336,24000.0
2007-01-19 10:40:00,56.16,56.26,56.16,56.24,20500.0,45.4336,45.5145,45.4336,45.4983,20500.0
2007-01-19 10:50:00,56.24,56.32,56.23,56.29,25500.0,45.4983,45.563,45.4902,45.5388,25500.0
2007-01-19 11:00:00,56.28,56.32,56.26,56.29,49900.0,45.5307,45.563,45.5145,45.5388,49900.0
2007-01-19 11:10:00,56.28,56.31,56.25,56.27,72900.0,45.5307,45.555,45.5064,45.5226,72900.0
2007-01-19 11:20:00,56.24,56.27,56.24,56.26,22600.0,45.4983,45.5226,45.4983,45.5145,22600.0
2007-01-19 11:30:00,56.24,56.29,56.21,56.22,22600.0,45.4983,45.5388,45.4741,45.4821,22600.0
2007-01-19 11:40:00,56.22,56.22,56.16,56.18,20800.0,45.4821,45.4821,45.4336,45.4498,20800.0
2007-01-19 11:50:00,56.17,56.22,56.16,56.21,12400.0,45.4417,45.4821,45.4336,45.4741,12400.0
2007-01-19 12:00:00,56.2,56.28,56.17,56.17,15200.0,45.466,45.5307,45.4417,45.4417,15200.0
2007-01-19 12:10:00,56.16,56.16,56.1,56.13,32700.0,45.4336,45.4336,45.3851,45.4093,32700.0
2007-01-19 12:20:00,56.13,56.15,56.12,56.15,35600.0,45.4093,45.4255,45.4012,45.4255,35600.0
2007-01-19 12:30:00,56.13,56.22,56.08,56.11,15000.0,45.4093,45.4821,45.3689,45.3932,15000.0
2007-01-19 12:40:00,56.12,56.16,56.11,56.14,17200.0,45.4012,45.4336,45.3932,45.4174,17200.0
2007-01-19 12:50:00,56.15,56.17,56.13,56.13,30200.0,45.4255,45.4417,45.4093,45.4093,30200.0
2007-01-19 13:00:00,56.14,56.21,56.14,56.18,19600.0,45.4174,45.4741,45.4174,45.4498,19600.0
2007-01-19 13:10:00,56.17,56.22,56.17,56.22,6500.0,45.4417,45.4821,45.4417,45.4821,6500.0
2007-01-19 13:20:00,56.21,56.23,56.19,56.21,10500.0,45.4741,45.4902,45.4579,45.4741,10500.0
2007-01-19 13:30:00,56.22,56.22,56.16,56.17,12100.0,45.4821,45.4821,45.4336,45.4417,12100.0
2007-01-19 13:40:00,56.17,56.22,56.17,56.21,59400.0,45.4417,45.4821,45.4417,45.4741,59400.0
2007-01-19 13:50:00,56.2,56.22,56.18,56.22,2900.0,45.466,45.4821,45.4498,45.4821,2900.0
2007-01-19 14:00:00,56.21,56.23,56.19,56.21,26200.0,45.4741,45.4902,45.4579,45.4741,26200.0
2007-01-19 14:10:00,56.19,56.27,56.19,56.25,73800.0,45.4579,45.5226,45.4579,45.5064,73800.0
2007-01-19 14:20:00,56.26,56.28,56.15,56.23,68400.0,45.5145,45.5307,45.4255,45.4902,68400.0
2007-01-19 14:30:00,56.24,56.26,56.23,56.25,17200.0,45.4983,45.5145,45.4902,45.5064,17200.0
2007-01-19 14:40:00,56.26,56.26,56.22,56.24,12800.0,45.5145,45.5145,45.4821,45.4983,12800.0
2007-01-19 14:50:00,56.26,56.29,56.24,56.27,21900.0,45.5145,45.5388,45.4983,45.5226,21900.0
2007-01-19 15:00:00,56.29,56.29,56.25,56.27,14800.0,45.5388,45.5388,45.5064,45.5226,14800.0
2007-01-19 15:10:00,56.28,56.29,56.24,56.24,24400.0,45.5307,45.5388,45.4983,45.4983,24400.0
2007-01-19 15:20:00,56.25,56.25,56.23,56.24,10600.0,45.5064,45.5064,45.4902,45.4983,10600.0
2007-01-19 15:30:00,56.23,56.25,56.22,56.22,9900.0,45.4902,45.5064,45.4821,45.4821,9900.0
2007-01-19 15:40:00,56.23,56.26,56.23,56.25,13700.0,45.4902,45.5145,45.4902,45.5064,13700.0
2007-01-19 15:50:00,56.24,56.28,56.24,56.28,34400.0,45.4983,45.5307,45.4983,45.5307,34400.0
2007-01-19 16:00:00,56.28,56.28,56.28,56.28,10300.0,45.5307,45.5307,45.5307,45.5307,10300.0
2007-01-19 16:10:00,56.28,56.28,56.28,56.28,0.0,45.5307,45.5307,45.5307,45.5307,0.0
2007-01-22 09:30:00,56.28,56.3,56.2,56.21,72500.0,45.5307,45.5469,45.466,45.4741,72500.0
2007-01-22 09:40:00,56.21,56.21,56.15,56.2,17400.0,45.4741,45.4741,45.4255,45.466,17400.0
2007-01-22 09:50:00,56.19,56.2,56.15,56.19,18000.0,45.4579,45.466,45.4255,45.4579,18000.0
2007-01-22 10:00:00,56.18,56.18,55.95,55.95,54900.0,45.4498,45.4498,45.2637,45.2637,54900.0
2007-01-22 10:10:00,55.96,55.97,55.87,55.9,18500.0,45.2718,45.2799,45.199,45.2233,18500.0
2007-01-22 10:20:00,55.9,55.93,55.82,55.91,19500.0,45.2233,45.2475,45.1585,45.2314,19500.0
2007-01-22 10:30:00,55.91,55.91,55.81,55.85,32400.0,45.2314,45.2314,45.1505,45.1828,32400.0
2007-01-22 10:40:00,55.86,55.87,55.77,55.78,15000.0,45.1909,45.199,45.1181,45.1262,15000.0
2007-01-22 10:50:00,55.8,55.84,55.78,55.82,125900.0,45.1424,45.1747,45.1262,45.1585,125900.0
2007-01-22 11:00:00,55.81,55.81,55.73,55.77,32500.0,45.1505,45.1505,45.0857,45.1181,32500.0
2007-01-22 11:10:00,55.77,55.82,55.77,55.78,238900.0,45.1181,45.1585,45.1181,45.1262,238900.0
2007-01-22 11:20:00,55.78,55.79,55.76,55.78,38000.0,45.1262,45.1343,45.11,45.1262,38000.0
2007-01-22 11:30:00,55.78,55.8,55.74,55.8,47200.0,45.1262,45.1424,45.0938,45.1424,47200.0
2007-01-22 11:40:00,55.8,55.82,55.76,55.78,46900.0,45.1424,45.1585,45.11,45.1262,46900.0
2007-01-22 11:50:00,55.78,55.82,55.77,55.78,24100.0,45.1262,45.1585,45.1181,45.1262,24100.0
2007-01-22 12:00:00,55.79,55.8,55.76,55.78,37300.0,45.1343,45.1424,45.11,45.1262,37300.0
2007-01-22 12:10:00,55.76,55.77,55.73,55.75,5100.0,45.11,45.1181,45.0857,45.1019,5100.0
2007-01-22 12:20:00,55.76,55.78,55.75,55.78,8400.0,45.11,45.1262,45.1019,45.1262,8400.0
2007-01-22 12:30:00,55.78,55.79,55.76,55.77,8200.0,45.1262,45.1343,45.11,45.1181,8200.0
2007-01-22 12:40:00,55.77,55.82,55.67,55.76,41800.0,45.1181,45.1585,45.0372,45.11,41800.0
2007-01-22 12:50:00,55.76,55.78,55.74,55.77,35000.0,45.11,45.1262,45.0938,45.1181,35000.0
2007-01-22 13:00:00,55.76,55.81,55.75,55.77,14500.0,45.11,45.1505,45.1019,45.1181,14500.0
2007-01-22 13:10:00,55.77,55.82,55.77,55.82,18400.0,45.1181,45.1585,45.1181,45.1585,18400.0
2007-01-22 13:20:00,55.83,55.85,55.83,55.85,16000.0,45.1666,45.1828,45.1666,45.1828,16000.0
2007-01-22 13:30:00,55.85,55.86,55.77,55.81,28400.0,45.1828,45.1909,45.1181,45.1505,28400.0
2007-01-22 13:40:00,55.81,55.82,55.76,55.77,26500.0,45.1505,45.1585,45.11,45.1181,26500.0
2007-01-22 13:50:00,55.79,55.87,55.79,55.87,23300.0,45.1343,45.199,45.1343,45.199,23300.0
2007-01-22 14:00:00,55.86,55.91,55.85,55.91,13000.0,45.1909,45.2314,45.1828,45.2314,13000.0
2007-01-22 14:10:00,55.89,2055.88,55.84,55.86,542900.0,45.2152,1663.2129,45.1747,45.1909,542900.0
2007-01-22 14:20:00,55.85,55.9,55.84,55.9,50800.0,45.1828,45.2233,45.1747,45.2233,50800.0
2007-01-22 14:30:00,55.89,55.89,55.85,55.85,44700.0,45.2152,45.2152,45.1828,45.1828,44700.0
2007-01-22 14:40:00,55.85,55.93,55.78,55.87,114500.0,45.1828,45.2475,45.1262,45.199,114500.0
2007-01-22 14:50:00,55.87,55.9,55.84,55.89,106600.0,45.199,45.2233,45.1747,45.2152,106600.0
2007-01-22 15:00:00,55.9,55.9,55.85,55.88,7600.0,45.2233,45.2233,45.1828,45.2071,7600.0
2007-01-22 15:10:00,55.9,55.91,55.84,55.84,23200.0,45.2233,45.2314,45.1747,45.1747,23200.0
2007-01-22 15:20:00,55.84,55.86,55.81,55.83,21600.0,45.1747,45.1909,45.1505,45.1666,21600.0
2007-01-22 15:30:00,55.84,55.91,55.84,55.89,135400.0,45.1747,45.2314,45.1747,45.2152,135400.0
2007-01-22 15:40:00,55.89,55.92,55.86,55.9,37900.0,45.2152,45.2394,45.1909,45.2233,37900.0
2007-01-22 15:50:00,55.9,55.95,55.54,55.84,164500.0,45.2233,45.2637,44.932,45.1747,164500.0
2007-01-22 16:00:00,55.84,55.84,55.81,55.81,23200.0,45.1747,45.1747,45.1505,45.1505,23200.0
2007-01-22 16:10:00,55.81,55.81,55.81,55.81,0.0,45.1505,45.1505,45.1505,45.1505,0.0
2007-01-23 09:30:00,55.82,55.92,55.82,55.82,51900.0,45.1585,45.2394,45.1585,45.1585,51900.0
2007-01-23 09:40:00,55.82,55.87,55.77,55.87,19900.0,45.1585,45.199,45.1181,45.199,19900.0
2007-01-23 09:50:00,55.88,55.99,55.88,55.96,34600.0,45.2071,45.2961,45.2071,45.2718,34600.0
2007-01-23 10:00:00,55.95,56.0,55.87,55.95,69300.0,45.2637,45.3042,45.199,45.2637,69300.0
2007-01-23 10:10:00,55.95,55.99,55.9,55.94,33500.0,45.2637,45.2961,45.2233,45.2556,33500.0
2007-01-23 10:20:00,55.94,55.96,55.89,55.93,14300.0,45.2556,45.2718,45.2152,45.2475,14300.0
2007-01-23 10:30:00,55.93,55.98,55.92,55.94,13200.0,45.2475,45.288,45.2394,45.2556,13200.0
2007-01-23 10:40:00,55.96,55.96,55.9,55.94,8900.0,45.2718,45.2718,45.2233,45.2556,8900.0
2007-01-23 10:50:00,55.93,55.97,55.93,55.95,56900.0,45.2475,45.2799,45.2475,45.2637,56900.0
2007-01-23 11:00:00,55.94,56.02,55.94,56.02,11500.0,45.2556,45.3203,45.2556,45.3203,11500.0
2007-01-23 11:10:00,56.03,56.08,56.02,56.06,15300.0,45.3284,45.3689,45.3203,45.3527,15300.0
2007-01-23 11:20:00,56.05,56.09,56.05,56.08,26600.0,45.3446,45.377,45.3446,45.3689,26600.0
2007-01-23 11:30:00,56.09,56.1,56.05,56.05,15900.0,45.377,45.3851,45.3446,45.3446,15900.0
2007-01-23 11:40:00,56.05,56.07,56.03,56.03,10500.0,45.3446,45.3608,45.3284,45.3284,10500.0
2007-01-23 11:50:00,56.03,56.09,56.03,56.09,9400.0,45.3284,45.377,45.3284,45.377,9400.0
2007-01-23 12:00:00,56.09,56.09,56.04,56.06,50000.0,45.377,45.377,45.3365,45.3527,50000.0
2007-01-23 12:10:00,56.06,56.09,56.06,56.09,5600.0,45.3527,45.377,45.3527,45.377,5600.0
2007-01-23 12:20:00,56.08,56.08,56.04,56.05,6900.0,45.3689,45.3689,45.3365,45.3446,6900.0
2007-01-23 12:30:00,56.09,56.1,56.07,56.08,7800.0,45.377,45.3851,45.3608,45.3689,7800.0
2007-01-23 12:40:00,56.07,56.13,56.06,56.13,14300.0,45.3608,45.4093,45.3527,45.4093,14300.0
2007-01-23 12:50:00,56.13,56.17,56.12,56.15,34900.0,45.4093,45.4417,45.4012,45.4255,34900.0
2007-01-23 13:00:00,56.15,56.18,56.14,56.16,18800.0,45.4255,45.4498,45.4174,45.4336,18800.0
2007-01-23 13:10:00,56.16,56.2,56.15,56.17,10400.0,45.4336,45.466,45.4255,45.4417,10400.0
2007-01-23 13:20:00,56.17,56.19,56.17,56.19,7100.0,45.4417,45.4579,45.4417,45.4579,7100.0
2007-01-23 13:30:00,56.2,56.2,56.15,56.16,6700.0,45.466,45.466,45.4255,45.4336,6700.0
2007-01-23 13:40:00,56.16,56.19,56.14,56.18,28800.0,45.4336,45.4579,45.4174,45.4498,28800.0
2007-01-23 13:50:00,56.18,56.18,56.15,56.16,65600.0,45.4498,45.4498,45.4255,45.4336,65600.0
2007-01-23 14:00:00,56.16,56.18,56.08,56.1,83000.0,45.4336,45.4498,45.3689,45.3851,83000.0
2007-01-23 14:10:00,56.12,56.12,56.05,56.08,58500.0,45.4012,45.4012,45.3446,45.3689,58500.0
2007-01-23 14:20:00,56.08,56.09,56.04,56.04,33200.0,45.3689,45.377,45.3365,45.3365,33200.0
2007-01-23 14:30:00,56.05,56.05,55.94,55.99,16500.0,45.3446,45.3446,45.2556,45.2961,16500.0
2007-01-23 14:40:00,55.99,55.99,55.88,55.94,79300.0,45.2961,45.2961,45.2071,45.2556,79300.0
2007-01-23 14:50:00,55.94,56.0,55.93,56.0,136700.0,45.2556,45.3042,45.2475,45.3042,136700.0
2007-01-23 15:00:00,55.99,56.04,55.96,55.99,20100.0,45.2961,45.3365,45.2718,45.2961,20100.0
2007-01-23 15:10:00,55.99,56.04,55.99,56.03,58800.0,45.2961,45.3365,45.2961,45.3284,58800.0
2007-01-23 15:20:00,56.03,56.04,55.99,56.01,22400.0,45.3284,45.3365,45.2961,45.3123,22400.0
2007-01-23 15:30:00,56.01,56.01,55.98,55.98,24100.0,45.3123,45.3123,45.288,45.288,24100.0
2007-01-23 15:40:00,56.0,56.02,55.96,56.0,38600.0,45.3042,45.3203,45.2718,45.3042,38600.0
2007-01-23 15:50:00,56.01,56.03,55.98,55.98,163000.0,45.3123,45.3284,45.288,45.288,163000.0
2007-01-23 16:00:00,56.02,56.04,56.02,56.04,2300.0,45.3203,45.3365,45.3203,45.3365,2300.0
2007-01-23 16:10:00,56.04,56.04,56.04,56.04,0.0,45.3365,45.3365,45.3365,45.3365,0.0
2007-01-24 09:30:00,56.09,56.22,56.08,56.15,230200.0,45.377,45.4821,45.3689,45.4255,230200.0
2007-01-24 09:40:00,56.15,56.25,56.14,56.17,44600.0,45.4255,45.5064,45.4174,45.4417,44600.0
2007-01-24 09:50:00,56.17,56.17,56.07,56.12,26000.0,45.4417,45.4417,45.3608,45.4012,26000.0
2007-01-24 10:00:00,56.14,56.2,56.13,56.17,29800.0,45.4174,45.466,45.4093,45.4417,29800.0
2007-01-24 10:10:00,56.17,56.19,56.14,56.19,17000.0,45.4417,45.4579,45.4174,45.4579,17000.0
2007-01-24 10:20:00,56.19,56.19,56.14,56.18,57400.0,45.4579,45.4579,45.4174,45.4498,57400.0
2007-01-24 10:30:00,56.18,56.28,56.17,56.24,20400.0,45.4498,45.5307,45.4417,45.4983,20400.0
2007-01-24 10:40:00,56.23,56.28,56.22,56.26,15300.0,45.4902,45.5307,45.4821,45.5145,15300.0
2007-01-24 10:50:00,56.25,56.34,56.25,56.34,22000.0,45.5064,45.5792,45.5064,45.5792,22000.0
2007-01-24 11:00:00,56.35,56.43,56.34,56.4,14600.0,45.5873,45.652,45.5792,45.6278,14600.0
2007-01-24 11:10:00,56.41,56.42,56.4,56.41,24900.0,45.6359,45.6439,45.6278,45.6359,24900.0
2007-01-24 11:20:00,56.41,56.42,56.37,56.37,24400.0,45.6359,45.6439,45.6035,45.6035,24400.0
2007-01-24 11:30:00,56.38,56.38,56.35,56.37,51600.0,45.6116,45.6116,45.5873,45.6035,51600.0
2007-01-24 11:40:00,56.37,56.39,56.37,56.37,26900.0,45.6035,45.6197,45.6035,45.6035,26900.0
2007-01-24 11:50:00,56.38,56.39,56.36,56.37,22200.0,45.6116,45.6197,45.5954,45.6035,22200.0
2007-01-24 12:00:00,56.37,56.38,56.35,56.36,32500.0,45.6035,45.6116,45.5873,45.5954,32500.0
2007-01-24 12:10:00,56.37,56.38,56.36,56.38,23500.0,45.6035,45.6116,45.5954,45.6116,23500.0
2007-01-24 12:20:00,56.38,56.38,56.35,56.36,21600.0,45.6116,45.6116,45.5873,45.5954,21600.0
2007-01-24 12:30:00,56.37,56.42,56.37,56.41,13400.0,45.6035,45.6439,45.6035,45.6359,13400.0
2007-01-24 12:40:00,56.42,56.42,56.38,56.38,58100.0,45.6439,45.6439,45.6116,45.6116,58100.0
2007-01-24 12:50:00,56.38,56.39,56.37,56.38,24900.0,45.6116,45.6197,45.6035,45.6116,24900.0
2007-01-24 13:00:00,56.37,56.37,56.33,56.33,72700.0,45.6035,45.6035,45.5711,45.5711,72700.0
2007-01-24 13:10:00,56.33,56.36,56.32,56.36,7400.0,45.5711,45.5954,45.563,45.5954,7400.0
2007-01-24 13:20:00,56.37,56.37,56.35,56.36,8200.0,45.6035,45.6035,45.5873,45.5954,8200.0
2007-01-24 13:30:00,56.36,56.4,56.33,56.4,40400.0,45.5954,45.6278,45.5711,45.6278,40400.0
2007-01-24 13:40:00,56.4,56.41,56.39,56.39,10900.0,45.6278,45.6359,45.6197,45.6197,10900.0
2007-01-24 13:50:00,56.39,56.47,56.39,56.45,15300.0,45.6197,45.6844,45.6197,45.6682,15300.0
2007-01-24 14:00:00,56.45,56.47,56.44,56.44,13500.0,45.6682,45.6844,45.6601,45.6601,13500.0
2007-01-24 14:10:00,56.43,56.44,56.42,56.42,11900.0,45.652,45.6601,45.6439,45.6439,11900.0
2007-01-24 14:20:00,56.43,56.44,56.42,56.44,13200.0,45.652,45.6601,45.6439,45.6601,13200.0
2007-01-24 14:30:00,56.44,56.51,56.44,56.51,13100.0,45.6601,45.7168,45.6601,45.7168,13100.0
2007-01-24 14:40:00,56.5,56.52,56.48,56.5,33700.0,45.7087,45.7248,45.6925,45.7087,33700.0
2007-01-24 14:50:00,56.5,56.5,56.48,56.49,36000.0,45.7087,45.7087,45.6925,45.7006,36000.0
2007-01-24 15:00:00,56.49,56.53,56.49,56.53,24600.0,45.7006,45.7329,45.7006,45.7329,24600.0
2007-01-24 15:10:00,56.52,56.53,56.5,56.5,51600.0,45.7248,45.7329,45.7087,45.7087,51600.0
2007-01-24 15:20:00,56.5,56.52,56.49,56.52,29300.0,45.7087,45.7248,45.7006,45.7248,29300.0
2007-01-24 15:30:00,56.51,56.55,56.5,56.52,78300.0,45.7168,45.7491,45.7087,45.7248,78300.0
2007-01-24 15:40:00,56.52,56.55,56.51,56.55,44100.0,45.7248,45.7491,45.7168,45.7491,44100.0
2007-01-24 15:50:00,56.55,56.57,56.51,56.53,63300.0,45.7491,45.7653,45.7168,45.7329,63300.0
2007-01-24 16:00:00,56.53,56.53,56.53,56.53,0.0,45.7329,45.7329,45.7329,45.7329,0.0
2007-01-24 16:10:00,56.53,56.53,56.53,56.53,0.0,45.7329,45.7329,45.7329,45.7329,0.0
2007-01-25 09:30:00,56.53,56.6,56.0,56.52,136300.0,45.7329,45.7896,45.3042,45.7248,136300.0
2007-01-25 09:40:00,56.53,56.53,56.45,56.48,461900.0,45.7329,45.7329,45.6682,45.6925,461900.0
2007-01-25 09:50:00,56.49,56.53,56.49,56.53,13300.0,45.7006,45.7329,45.7006,45.7329,13300.0
2007-01-25 10:00:00,56.52,56.52,56.48,56.5,11400.0,45.7248,45.7248,45.6925,45.7087,11400.0
2007-01-25 10:10:00,56.5,56.5,56.4,56.4,14500.0,45.7087,45.7087,45.6278,45.6278,14500.0
2007-01-25 10:20:00,56.4,56.4,56.36,56.36,24400.0,45.6278,45.6278,45.5954,45.5954,24400.0
2007-01-25 10:30:00,56.37,56.5,56.35,56.35,23900.0,45.6035,45.7087,45.5873,45.5873,23900.0
2007-01-25 10:40:00,56.35,56.35,56.28,56.34,20600.0,45.5873,45.5873,45.5307,45.5792,20600.0
2007-01-25 10:50:00,56.34,56.42,56.34,56.38,19500.0,45.5792,45.6439,45.5792,45.6116,19500.0
2007-01-25 11:00:00,56.38,56.42,56.37,56.41,28700.0,45.6116,45.6439,45.6035,45.6359,28700.0
2007-01-25 11:10:00,56.42,56.42,56.41,56.41,15700.0,45.6439,45.6439,45.6359,45.6359,15700.0
2007-01-25 11:20:00,56.4,56.41,56.39,56.39,19500.0,45.6278,45.6359,45.6197,45.6197,19500.0
2007-01-25 11:30:00,56.39,56.4,56.33,56.34,28400.0,45.6197,45.6278,45.5711,45.5792,28400.0
2007-01-25 11:40:00,56.35,56.38,56.34,56.36,13000.0,45.5873,45.6116,45.5792,45.5954,13000.0
2007-01-25 11:50:00,56.34,56.35,56.28,56.3,49800.0,45.5792,45.5873,45.5307,45.5469,49800.0
2007-01-25 12:00:00,56.29,56.3,56.22,56.22,15800.0,45.5388,45.5469,45.4821,45.4821,15800.0
2007-01-25 12:10:00,56.21,56.22,56.18,56.21,16200.0,45.4741,45.4821,45.4498,45.4741,16200.0
2007-01-25 12:20:00,56.22,56.22,56.19,56.19,11500.0,45.4821,45.4821,45.4579,45.4579,11500.0
2007-01-25 12:30:00,56.2,56.24,56.18,56.24,21600.0,45.466,45.4983,45.4498,45.4983,21600.0
2007-01-25 12:40:00,56.24,56.24,56.23,56.24,14200.0,45.4983,45.4983,45.4902,45.4983,14200.0
2007-01-25 12:50:00,56.25,56.25,56.18,56.2,20600.0,45.5064,45.5064,45.4498,45.466,20600.0
2007-01-25 13:00:00,56.2,56.22,56.18,56.21,11900.0,45.466,45.4821,45.4498,45.4741,11900.0
2007-01-25 13:10:00,56.21,56.24,56.21,56.24,11400.0,45.4741,45.4983,45.4741,45.4983,11400.0
2007-01-25 13:20:00,56.24,56.25,56.22,56.24,7200.0,45.4983,45.5064,45.4821,45.4983,7200.0
2007-01-25 13:30:00,56.24,56.24,56.1,56.11,22700.0,45.4983,45.4983,45.3851,45.3932,22700.0
2007-01-25 13:40:00,56.11,56.14,56.08,56.1,32100.0,45.3932,45.4174,45.3689,45.3851,32100.0
2007-01-25 13:50:00,56.1,56.11,56.01,56.03,25200.0,45.3851,45.3932,45.3123,45.3284,25200.0
2007-01-25 14:00:00,56.03,56.03,55.97,56.01,34400.0,45.3284,45.3284,45.2799,45.3123,34400.0
2007-01-25 14:10:00,56.01,56.03,55.99,56.01,32300.0,45.3123,45.3284,45.2961,45.3123,32300.0
2007-01-25 14:20:00,56.01,56.01,55.91,55.95,34300.0,45.3123,45.3123,45.2314,45.2637,34300.0
2007-01-25 14:30:00,55.96,55.99,55.93,55.99,8700.0,45.2718,45.2961,45.2475,45.2961,8700.0
2007-01-25 14:40:00,55.99,56.0,55.96,55.97,8700.0,45.2961,45.3042,45.2718,45.2799,8700.0
2007-01-25 14:50:00,55.98,56.01,55.97,56.01,24500.0,45.288,45.3123,45.2799,45.3123,24500.0
2007-01-25 15:00:00,56.0,56.0,55.87,55.88,40300.0,45.3042,45.3042,45.199,45.2071,40300.0
2007-01-25 15:10:00,55.87,55.94,55.87,55.93,23200.0,45.199,45.2556,45.199,45.2475,23200.0
2007-01-25 15:20:00,55.92,55.96,55.91,55.92,35600.0,45.2394,45.2718,45.2314,45.2394,35600.0
2007-01-25 15:30:00,55.92,55.93,55.9,55.91,34100.0,45.2394,45.2475,45.2233,45.2314,34100.0
2007-01-25 15:40:00,55.9,55.92,55.89,55.92,29400.0,45.2233,45.2394,45.2152,45.2394,29400.0
2007-01-25 15:50:00,55.91,55.96,55.91,55.94,49000.0,45.2314,45.2718,45.2314,45.2556,49000.0
2007-01-25 16:00:00,55.94,55.94,55.94,55.94,1500.0,45.2556,45.2556,45.2556,45.2556,1500.0
2007-01-25 16:10:00,55.92,55.92,55.92,55.92,7000.0,45.2394,45.2394,45.2394,45.2394,7000.0
2007-01-26 09:30:00,56.1,56.11,55.97,55.99,405500.0,45.3851,45.3932,45.2799,45.2961,405500.0
2007-01-26 09:40:00,55.98,55.98,55.79,55.81,24300.0,45.288,45.288,45.1343,45.1505,24300.0
2007-01-26 09:50:00,55.85,55.87,55.77,55.85,38800.0,45.1828,45.199,45.1181,45.1828,38800.0
2007-01-26 10:00:00,55.87,55.9,55.68,55.72,39300.0,45.199,45.2233,45.0453,45.0776,39300.0
2007-01-26 10:10:00,55.73,55.79,55.72,55.73,46100.0,45.0857,45.1343,45.0776,45.0857,46100.0
2007-01-26 10:20:00,55.73,55.83,55.7,55.83,32700.0,45.0857,45.1666,45.0615,45.1666,32700.0
2007-01-26 10:30:00,55.83,55.87,55.82,55.87,88600.0,45.1666,45.199,45.1585,45.199,88600.0
2007-01-26 10:40:00,55.9,55.9,55.85,55.87,15200.0,45.2233,45.2233,45.1828,45.199,15200.0
2007-01-26 10:50:00,55.88,55.88,55.81,55.85,24600.0,45.2071,45.2071,45.1505,45.1828,24600.0
2007-01-26 11:00:00,55.82,55.82,55.77,55.77,16500.0,45.1585,45.1585,45.1181,45.1181,16500.0
2007-01-26 11:10:00,55.78,55.84,55.76,55.83,26200.0,45.1262,45.1747,45.11,45.1666,26200.0
2007-01-26 11:20:00,55.84,55.85,55.79,55.8,20200.0,45.1747,45.1828,45.1343,45.1424,20200.0
2007-01-26 11:30:00,55.8,55.81,55.76,55.76,26400.0,45.1424,45.1505,45.11,45.11,26400.0
2007-01-26 11:40:00,55.75,55.76,55.71,55.74,14800.0,45.1019,45.11,45.0696,45.0938,14800.0
2007-01-26 11:50:00,55.74,55.79,55.72,55.78,28300.0,45.0938,45.1343,45.0776,45.1262,28300.0
2007-01-26 12:00:00,55.79,55.85,55.78,55.85,14200.0,45.1343,45.1828,45.1262,45.1828,14200.0
2007-01-26 12:10:00,55.84,55.92,55.83,55.88,31700.0,45.1747,45.2394,45.1666,45.2071,31700.0
2007-01-26 12:20:00,55.87,55.88,55.85,55.86,46800.0,45.199,45.2071,45.1828,45.1909,46800.0
2007-01-26 12:30:00,55.85,55.87,55.82,55.82,20200.0,45.1828,45.199,45.1585,45.1585,20200.0
2007-01-26 12:40:00,55.82,55.83,55.8,55.8,16500.0,45.1585,45.1666,45.1424,45.1424,16500.0
2007-01-26 12:50:00,55.82,55.82,55.77,55.8,11000.0,45.1585,45.1585,45.1181,45.1424,11000.0
2007-01-26 13:00:00,55.8,55.8,55.73,55.73,32900.0,45.1424,45.1424,45.0857,45.0857,32900.0
2007-01-26 13:10:00,55.74,55.74,55.67,55.72,29100.0,45.0938,45.0938,45.0372,45.0776,29100.0
2007-01-26 13:20:00,55.72,55.72,55.69,55.69,14600.0,45.0776,45.0776,45.0534,45.0534,14600.0
2007-01-26 13:30:00,55.69,55.75,55.69,55.73,18700.0,45.0534,45.1019,45.0534,45.0857,18700.0
2007-01-26 13:40:00,55.73,55.77,55.73,55.74,30600.0,45.0857,45.1181,45.0857,45.0938,30600.0
2007-01-26 13:50:00,55.77,55.78,55.74,55.77,52800.0,45.1181,45.1262,45.0938,45.1181,52800.0
2007-01-26 14:00:00,55.77,55.77,55.69,55.7,31600.0,45.1181,45.1181,45.0534,45.0615,31600.0
2007-01-26 14:10:00,55.71,55.92,55.7,55.83,138800.0,45.0696,45.2394,45.0615,45.1666,138800.0
2007-01-26 14:20:00,55.83,55.86,55.79,55.82,48400.0,45.1666,45.1909,45.1343,45.1585,48400.0
2007-01-26 14:30:00,55.81,55.81,55.7,55.75,73900.0,45.1505,45.1505,45.0615,45.1019,73900.0
2007-01-26 14:40:00,55.75,55.82,55.74,55.81,36600.0,45.1019,45.1585,45.0938,45.1505,36600.0
2007-01-26 14:50:00,55.81,55.82,55.78,55.81,28000.0,45.1505,45.1585,45.1262,45.1505,28000.0
2007-01-26 15:00:00,55.82,55.9,55.79,55.89,31600.0,45.1585,45.2233,45.1343,45.2152,31600.0
2007-01-26 15:10:00,55.92,55.98,55.91,55.93,61000.0,45.2394,45.288,45.2314,45.2475,61000.0
2007-01-26 15:20:00,55.93,55.94,55.89,55.91,33000.0,45.2475,45.2556,45.2152,45.2314,33000.0
2007-01-26 15:30:00,55.89,55.94,55.86,55.94,62800.0,45.2152,45.2556,45.1909,45.2556,62800.0
2007-01-26 15:40:00,55.94,55.94,55.87,55.91,82200.0,45.2556,45.2556,45.199,45.2314,82200.0
2007-01-26 15:50:00,55.9,55.91,55.79,55.86,34400.0,45.2233,45.2314,45.1343,45.1909,34400.0
2007-01-26 16:00:00,55.86,55.86,55.86,55.86,8500.0,45.1909,45.1909,45.1909,45.1909,8500.0
2007-01-26 16:10:00,55.86,55.86,55.86,55.86,0.0,45.1909,45.1909,45.1909,45.1909,0.0
2007-01-29 09:30:00,55.87,55.89,55.81,55.86,30400.0,45.199,45.2152,45.1505,45.1909,30400.0
2007-01-29 09:40:00,55.84,56.0,55.84,55.97,59300.0,45.1747,45.3042,45.1747,45.2799,59300.0
2007-01-29 09:50:00,55.96,55.97,55.88,55.91,33400.0,45.2718,45.2799,45.2071,45.2314,33400.0
2007-01-29 10:00:00,55.92,55.98,55.87,55.97,33100.0,45.2394,45.288,45.199,45.2799,33100.0
2007-01-29 10:10:00,55.97,55.97,55.89,55.89,26500.0,45.2799,45.2799,45.2152,45.2152,26500.0
2007-01-29 10:20:00,55.88,55.89,55.83,55.84,34300.0,45.2071,45.2152,45.1666,45.1747,34300.0
2007-01-29 10:30:00,55.84,55.86,55.79,55.85,15300.0,45.1747,45.1909,45.1343,45.1828,15300.0
2007-01-29 10:40:00,55.86,55.92,55.86,55.9,20400.0,45.1909,45.2394,45.1909,45.2233,20400.0
2007-01-29 10:50:00,55.89,55.9,55.86,55.87,35500.0,45.2152,45.2233,45.1909,45.199,35500.0
2007-01-29 11:00:00,55.86,55.89,55.81,55.88,64300.0,45.1909,45.2152,45.1505,45.2071,64300.0
2007-01-29 11:10:00,55.88,55.92,55.88,55.9,19100.0,45.2071,45.2394,45.2071,45.2233,19100.0
2007-01-29 11:20:00,55.91,55.92,55.86,55.88,17900.0,45.2314,45.2394,45.1909,45.2071,17900.0
2007-01-29 11:30:00,55.88,55.91,55.84,55.88,36700.0,45.2071,45.2314,45.1747,45.2071,36700.0
2007-01-29 11:40:00,55.87,55.9,55.85,55.89,13400.0,45.199,45.2233,45.1828,45.2152,13400.0
2007-01-29 11:50:00,55.87,55.9,55.86,55.9,7600.0,45.199,45.2233,45.1909,45.2233,7600.0
2007-01-29 12:00:00,55.89,55.92,55.89,55.92,8900.0,45.2152,45.2394,45.2152,45.2394,8900.0
2007-01-29 12:10:00,55.9,56.0,55.9,56.0,40200.0,45.2233,45.3042,45.2233,45.3042,40200.0
2007-01-29 12:20:00,55.98,56.0,55.95,55.95,33400.0,45.288,45.3042,45.2637,45.2637,33400.0
2007-01-29 12:30:00,55.94,55.98,55.94,55.96,14400.0,45.2556,45.288,45.2556,45.2718,14400.0
2007-01-29 12:40:00,55.97,56.03,55.96,56.02,36200.0,45.2799,45.3284,45.2718,45.3203,36200.0
2007-01-29 12:50:00,56.02,56.07,56.02,56.05,74400.0,45.3203,45.3608,45.3203,45.3446,74400.0
2007-01-29 13:00:00,56.07,56.09,56.03,56.03,21900.0,45.3608,45.377,45.3284,45.3284,21900.0
2007-01-29 13:10:00,56.04,56.05,56.02,56.03,31300.0,45.3365,45.3446,45.3203,45.3284,31300.0
2007-01-29 13:20:00,56.02,56.02,55.98,56.01,20500.0,45.3203,45.3203,45.288,45.3123,20500.0
2007-01-29 13:30:00,56.02,56.03,56.0,56.02,49000.0,45.3203,45.3284,45.3042,45.3203,49000.0
2007-01-29 13:40:00,56.01,56.01,55.9,55.91,31200.0,45.3123,45.3123,45.2233,45.2314,31200.0
2007-01-29 13:50:00,55.9,55.93,55.82,55.82,19200.0,45.2233,45.2475,45.1585,45.1585,19200.0
2007-01-29 14:00:00,55.81,55.82,55.73,55.79,28300.0,45.1505,45.1585,45.0857,45.1343,28300.0
2007-01-29 14:10:00,55.8,55.8,55.72,55.77,22400.0,45.1424,45.1424,45.0776,45.1181,22400.0
2007-01-29 14:20:00,55.79,55.82,55.71,55.77,116600.0,45.1343,45.1585,45.0696,45.1181,116600.0
2007-01-29 14:30:00,55.77,55.81,55.72,55.78,166900.0,45.1181,45.1505,45.0776,45.1262,166900.0
2007-01-29 14:40:00,55.78,55.83,55.77,55.8,92600.0,45.1262,45.1666,45.1181,45.1424,92600.0
2007-01-29 14:50:00,55.8,55.8,55.74,55.77,22600.0,45.1424,45.1424,45.0938,45.1181,22600.0
2007-01-29 15:00:00,55.77,55.8,55.75,55.76,150100.0,45.1181,45.1424,45.1019,45.11,150100.0
2007-01-29 15:10:00,55.76,55.8,55.75,55.8,137900.0,45.11,45.1424,45.1019,45.1424,137900.0
2007-01-29 15:20:00,55.79,55.85,55.78,55.82,86200.0,45.1343,45.1828,45.1262,45.1585,86200.0
2007-01-29 15:30:00,55.83,55.85,55.8,55.82,43800.0,45.1666,45.1828,45.1424,45.1585,43800.0
2007-01-29 15:40:00,55.84,55.84,55.8,55.82,69500.0,45.1747,45.1747,45.1424,45.1585,69500.0
2007-01-29 15:50:00,55.83,55.86,55.81,55.84,58500.0,45.1666,45.1909,45.1505,45.1747,58500.0
2007-01-29 16:00:00,55.85,55.85,55.85,55.85,900.0,45.1828,45.1828,45.1828,45.1828,900.0
2007-01-29 16:10:00,55.82,55.82,55.82,55.82,2000.0,45.1585,45.1585,45.1585,45.1585,2000.0
2007-01-30 09:30:00,55.95,55.99,55.88,55.88,90000.0,45.2637,45.2961,45.2071,45.2071,90000.0
2007-01-30 09:40:00,55.9,55.95,55.88,55.93,33000.0,45.2233,45.2637,45.2071,45.2475,33000.0
2007-01-30 09:50:00,55.95,55.95,55.84,55.88,8000.0,45.2637,45.2637,45.1747,45.2071,8000.0
2007-01-30 10:00:00,55.88,55.94,55.86,55.91,34700.0,45.2071,45.2556,45.1909,45.2314,34700.0
2007-01-30 10:10:00,55.9,55.98,55.89,55.96,57900.0,45.2233,45.288,45.2152,45.2718,57900.0
2007-01-30 10:20:00,55.96,55.98,55.92,55.93,55000.0,45.2718,45.288,45.2394,45.2475,55000.0
2007-01-30 10:30:00,55.97,56.0,55.95,55.95,20900.0,45.2799,45.3042,45.2637,45.2637,20900.0
2007-01-30 10:40:00,55.97,55.97,55.9,55.9,13200.0,45.2799,45.2799,45.2233,45.2233,13200.0
2007-01-30 10:50:00,55.89,55.93,55.87,55.91,21300.0,45.2152,45.2475,45.199,45.2314,21300.0
2007-01-30 11:00:00,55.92,55.95,55.91,55.95,13100.0,45.2394,45.2637,45.2314,45.2637,13100.0
2007-01-30 11:10:00,55.96,56.05,55.95,56.05,16400.0,45.2718,45.3446,45.2637,45.3446,16400.0
2007-01-30 11:20:00,56.04,56.1,56.04,56.05,113300.0,45.3365,45.3851,45.3365,45.3446,113300.0
2007-01-30 11:30:00,56.05,56.05,56.02,56.04,36500.0,45.3446,45.3446,45.3203,45.3365,36500.0
2007-01-30 11:40:00,56.04,56.07,56.04,56.04,23000.0,45.3365,45.3608,45.3365,45.3365,23000.0
2007-01-30 11:50:00,56.04,56.04,55.99,55.99,8900.0,45.3365,45.3365,45.2961,45.2961,8900.0
2007-01-30 12:00:00,56.0,56.01,55.97,55.97,16500.0,45.3042,45.3123,45.2799,45.2799,16500.0
2007-01-30 12:10:00,55.97,55.99,55.94,55.95,12100.0,45.2799,45.2961,45.2556,45.2637,12100.0
2007-01-30 12:20:00,55.95,55.97,55.93,55.97,13100.0,45.2637,45.2799,45.2475,45.2799,13100.0
2007-01-30 12:30:00,55.95,56.0,55.94,56.0,11400.0,45.2637,45.3042,45.2556,45.3042,11400.0
2007-01-30 12:40:00,55.99,56.0,55.94,55.96,40300.0,45.2961,45.3042,45.2556,45.2718,40300.0
2007-01-30 12:50:00,55.96,56.0,55.94,56.0,60400.0,45.2718,45.3042,45.2556,45.3042,60400.0
2007-01-30 13:00:00,56.0,56.0,55.91,55.91,5200.0,45.3042,45.3042,45.2314,45.2314,5200.0
2007-01-30 13:10:00,55.91,55.94,55.91,55.91,38100.0,45.2314,45.2556,45.2314,45.2314,38100.0
2007-01-30 13:20:00,55.92,55.96,55.92,55.96,31700.0,45.2394,45.2718,45.2394,45.2718,31700.0
2007-01-30 13:30:00,55.96,55.97,55.92,55.93,46900.0,45.2718,45.2799,45.2394,45.2475,46900.0
2007-01-30 13:40:00,55.92,56.0,55.92,56.0,21700.0,45.2394,45.3042,45.2394,45.3042,21700.0
2007-01-30 13:50:00,56.01,56.01,55.97,55.98,13200.0,45.3123,45.3123,45.2799,45.288,13200.0
2007-01-30 14:00:00,55.99,55.99,55.93,55.94,8700.0,45.2961,45.2961,45.2475,45.2556,8700.0
2007-01-30 14:10:00,55.94,55.98,55.94,55.97,5500.0,45.2556,45.288,45.2556,45.2799,5500.0
2007-01-30 14:20:00,55.97,55.99,55.96,55.97,24100.0,45.2799,45.2961,45.2718,45.2799,24100.0
2007-01-30 14:30:00,55.95,55.96,55.92,55.96,8700.0,45.2637,45.2718,45.2394,45.2718,8700.0
2007-01-30 14:40:00,55.96,55.98,55.95,55.96,17300.0,45.2718,45.288,45.2637,45.2718,17300.0
2007-01-30 14:50:00,55.96,55.99,55.96,55.98,54600.0,45.2718,45.2961,45.2718,45.288,54600.0
2007-01-30 15:00:00,55.99,56.02,55.97,56.01,37500.0,45.2961,45.3203,45.2799,45.3123,37500.0
2007-01-30 15:10:00,56.03,56.04,55.99,56.0,28000.0,45.3284,45.3365,45.2961,45.3042,28000.0
2007-01-30 15:20:00,56.0,56.03,55.98,55.98,72300.0,45.3042,45.3284,45.288,45.288,72300.0
2007-01-30 15:30:00,55.99,56.02,55.97,56.02,24700.0,45.2961,45.3203,45.2799,45.3203,24700.0
2007-01-30 15:40:00,56.02,56.02,55.99,56.0,26200.0,45.3203,45.3203,45.2961,45.3042,26200.0
2007-01-30 15:50:00,56.01,56.05,56.01,56.02,109400.0,45.3123,45.3446,45.3123,45.3203,109400.0
2007-01-30 16:00:00,56.01,56.01,56.01,56.01,122600.0,45.3123,45.3123,45.3123,45.3123,122600.0
2007-01-30 16:10:00,56.04,56.04,56.04,56.04,100.0,45.3365,45.3365,45.3365,45.3365,100.0
2007-01-31 09:30:00,56.07,56.07,55.97,55.97,55500.0,45.3608,45.3608,45.2799,45.2799,55500.0
2007-01-31 09:40:00,56.0,56.1,55.94,55.95,46600.0,45.3042,45.3851,45.2556,45.2637,46600.0
2007-01-31 09:50:00,55.94,55.96,55.9,55.94,13400.0,45.2556,45.2718,45.2233,45.2556,13400.0
2007-01-31 10:00:00,55.93,56.07,55.93,55.95,21400.0,45.2475,45.3608,45.2475,45.2637,21400.0
2007-01-31 10:10:00,55.97,56.0,55.97,55.98,41000.0,45.2799,45.3042,45.2799,45.288,41000.0
2007-01-31 10:20:00,56.0,56.07,55.99,56.05,48300.0,45.3042,45.3608,45.2961,45.3446,48300.0
2007-01-31 10:30:00,56.05,56.21,56.05,56.21,36800.0,45.3446,45.4741,45.3446,45.4741,36800.0
2007-01-31 10:40:00,56.18,56.21,56.14,56.14,25900.0,45.4498,45.4741,45.4174,45.4174,25900.0
2007-01-31 10:50:00,56.14,56.18,56.14,56.17,34900.0,45.4174,45.4498,45.4174,45.4417,34900.0
2007-01-31 11:00:00,56.14,56.15,56.07,56.09,49500.0,45.4174,45.4255,45.3608,45.377,49500.0
2007-01-31 11:10:00,56.1,56.1,56.08,56.1,16100.0,45.3851,45.3851,45.3689,45.3851,16100.0
2007-01-31 11:20:00,56.1,56.11,56.07,56.1,29300.0,45.3851,45.3932,45.3608,45.3851,29300.0
2007-01-31 11:30:00,56.09,56.12,56.09,56.12,11100.0,45.377,45.4012,45.377,45.4012,11100.0
2007-01-31 11:40:00,56.12,56.16,56.11,56.15,14000.0,45.4012,45.4336,45.3932,45.4255,14000.0
2007-01-31 11:50:00,56.16,56.16,56.13,56.13,37600.0,45.4336,45.4336,45.4093,45.4093,37600.0
2007-01-31 12:00:00,56.13,56.16,56.09,56.09,12100.0,45.4093,45.4336,45.377,45.377,12100.0
2007-01-31 12:10:00,56.09,56.12,56.09,56.09,20900.0,45.377,45.4012,45.377,45.377,20900.0
2007-01-31 12:20:00,56.09,56.11,56.07,56.08,17700.0,45.377,45.3932,45.3608,45.3689,17700.0
2007-01-31 12:30:00,56.09,56.11,56.08,56.09,19000.0,45.377,45.3932,45.3689,45.377,19000.0
2007-01-31 12:40:00,56.1,56.1,56.08,56.09,14800.0,45.3851,45.3851,45.3689,45.377,14800.0
2007-01-31 12:50:00,56.09,56.14,56.08,56.13,22300.0,45.377,45.4174,45.3689,45.4093,22300.0
2007-01-31 13:00:00,56.13,56.16,56.12,56.13,23000.0,45.4093,45.4336,45.4012,45.4093,23000.0
2007-01-31 13:10:00,56.13,56.15,56.12,56.13,30900.0,45.4093,45.4255,45.4012,45.4093,30900.0
2007-01-31 13:20:00,56.13,56.15,56.02,56.13,13000.0,45.4093,45.4255,45.3203,45.4093,13000.0
2007-01-31 13:30:00,56.14,56.17,56.13,56.15,18000.0,45.4174,45.4417,45.4093,45.4255,18000.0
2007-01-31 13:40:00,56.17,56.17,56.11,56.12,33300.0,45.4417,45.4417,45.3932,45.4012,33300.0
2007-01-31 13:50:00,56.12,56.16,56.12,56.15,286800.0,45.4012,45.4336,45.4012,45.4255,286800.0
2007-01-31 14:00:00,56.15,56.16,56.11,56.15,20400.0,45.4255,45.4336,45.3932,45.4255,20400.0
2007-01-31 14:10:00,56.15,56.33,56.08,56.33,28200.0,45.4255,45.5711,45.3689,45.5711,28200.0
2007-01-31 14:20:00,56.33,56.37,56.27,56.27,50900.0,45.5711,45.6035,45.5226,45.5226,50900.0
2007-01-31 14:30:00,56.27,56.54,56.26,56.48,37700.0,45.5226,45.741,45.5145,45.6925,37700.0
2007-01-31 14:40:00,56.48,56.54,56.46,56.5,22500.0,45.6925,45.741,45.6763,45.7087,22500.0
2007-01-31 14:50:00,56.52,56.54,56.48,56.52,19300.0,45.7248,45.741,45.6925,45.7248,19300.0
2007-01-31 15:00:00,56.56,56.61,56.51,56.6,59500.0,45.7572,45.7977,45.7168,45.7896,59500.0
2007-01-31 15:10:00,56.6,56.62,56.56,56.58,50600.0,45.7896,45.8057,45.7572,45.7734,50600.0
2007-01-31 15:20:00,56.57,56.65,56.56,56.6,33700.0,45.7653,45.83,45.7572,45.7896,33700.0
2007-01-31 15:30:00,56.62,56.65,56.57,56.57,88600.0,45.8057,45.83,45.7653,45.7653,88600.0
2007-01-31 15:40:00,56.55,56.59,56.54,56.57,68300.0,45.7491,45.7815,45.741,45.7653,68300.0
2007-01-31 15:50:00,56.56,56.61,56.48,56.55,57200.0,45.7572,45.7977,45.6925,45.7491,57200.0
2007-01-31 16:00:00,56.5,56.5,56.5,56.5,100.0,45.7087,45.7087,45.7087,45.7087,100.0
2007-01-31 16:10:00,56.5,56.5,56.5,56.5,0.0,45.7087,45.7087,45.7087,45.7087,0.0
2007-02-01 09:30:00,56.65,56.75,56.58,56.69,178400.0,45.83,45.9109,45.7734,45.8624,178400.0
2007-02-01 09:40:00,56.7,56.83,56.66,56.78,52300.0,45.8705,45.9756,45.8381,45.9352,52300.0
2007-02-01 09:50:00,56.78,56.8,56.77,56.78,15400.0,45.9352,45.9514,45.9271,45.9352,15400.0
2007-02-01 10:00:00,56.77,56.81,56.7,56.74,12200.0,45.9271,45.9595,45.8705,45.9028,12200.0
2007-02-01 10:10:00,56.73,56.73,56.64,56.71,12900.0,45.8947,45.8947,45.8219,45.8786,12900.0
2007-02-01 10:20:00,56.71,56.71,56.64,56.65,14000.0,45.8786,45.8786,45.8219,45.83,14000.0
2007-02-01 10:30:00,56.65,56.7,56.62,56.67,25500.0,45.83,45.8705,45.8057,45.8462,25500.0
2007-02-01 10:40:00,56.67,56.76,56.67,56.73,19000.0,45.8462,45.919,45.8462,45.8947,19000.0
2007-02-01 10:50:00,56.72,56.74,56.66,56.68,40900.0,45.8866,45.9028,45.8381,45.8543,40900.0
2007-02-01 11:00:00,56.67,56.67,56.54,56.56,22200.0,45.8462,45.8462,45.741,45.7572,22200.0
2007-02-01 11:10:00,56.58,56.58,56.53,56.57,5400.0,45.7734,45.7734,45.7329,45.7653,5400.0
2007-02-01 11:20:00,56.56,56.58,56.52,56.56,26400.0,45.7572,45.7734,45.7248,45.7572,26400.0
2007-02-01 11:30:00,56.6,56.62,56.59,56.59,17600.0,45.7896,45.8057,45.7815,45.7815,17600.0
2007-02-01 11:40:00,56.6,56.6,56.57,56.59,30100.0,45.7896,45.7896,45.7653,45.7815,30100.0
2007-02-01 11:50:00,56.58,56.64,56.57,56.62,9500.0,45.7734,45.8219,45.7653,45.8057,9500.0
2007-02-01 12:00:00,56.64,56.92,56.61,56.64,23500.0,45.8219,46.0484,45.7977,45.8219,23500.0
2007-02-01 12:10:00,56.62,56.65,56.62,56.64,4200.0,45.8057,45.83,45.8057,45.8219,4200.0
2007-02-01 12:20:00,56.65,56.65,56.61,56.61,5700.0,45.83,45.83,45.7977,45.7977,5700.0
2007-02-01 12:30:00,56.6,56.61,56.33,56.61,29300.0,45.7896,45.7977,45.5711,45.7977,29300.0
2007-02-01 12:40:00,56.62,56.65,56.6,56.65,7400.0,45.8057,45.83,45.7896,45.83,7400.0
2007-02-01 12:50:00,56.64,56.64,56.56,56.56,11100.0,45.8219,45.8219,45.7572,45.7572,11100.0
2007-02-01 13:00:00,56.6,56.62,56.59,56.6,6000.0,45.7896,45.8057,45.7815,45.7896,6000.0
2007-02-01 13:10:00,56.61,56.61,56.59,56.61,5400.0,45.7977,45.7977,45.7815,45.7977,5400.0
2007-02-01 13:20:00,56.61,56.63,56.56,56.63,11100.0,45.7977,45.8138,45.7572,45.8138,11100.0
2007-02-01 13:30:00,56.62,56.63,56.49,56.62,18300.0,45.8057,45.8138,45.7006,45.8057,18300.0
2007-02-01 13:40:00,56.64,56.68,56.64,56.68,23600.0,45.8219,45.8543,45.8219,45.8543,23600.0
2007-02-01 13:50:00,56.67,56.67,56.63,56.63,5300.0,45.8462,45.8462,45.8138,45.8138,5300.0
2007-02-01 14:00:00,56.64,56.66,56.62,56.66,7300.0,45.8219,45.8381,45.8057,45.8381,7300.0
2007-02-01 14:10:00,56.67,56.67,56.61,56.61,2900.0,45.8462,45.8462,45.7977,45.7977,2900.0
2007-02-01 14:20:00,56.62,56.67,56.37,56.66,14700.0,45.8057,45.8462,45.6035,45.8381,14700.0
2007-02-01 14:30:00,56.68,56.7,56.65,56.66,43700.0,45.8543,45.8705,45.83,45.8381,43700.0
2007-02-01 14:40:00,56.66,56.68,56.65,56.68,3400.0,45.8381,45.8543,45.83,45.8543,3400.0
2007-02-01 14:50:00,56.66,56.72,56.66,56.72,27600.0,45.8381,45.8866,45.8381,45.8866,27600.0
2007-02-01 15:00:00,56.73,56.77,56.73,56.77,21500.0,45.8947,45.9271,45.8947,45.9271,21500.0
2007-02-01 15:10:00,56.76,56.84,56.52,56.74,38600.0,45.919,45.9837,45.7248,45.9028,38600.0
2007-02-01 15:20:00,56.75,56.77,56.73,56.74,4700.0,45.9109,45.9271,45.8947,45.9028,4700.0
2007-02-01 15:30:00,56.76,56.77,56.66,56.72,24400.0,45.919,45.9271,45.8381,45.8866,24400.0
2007-02-01 15:40:00,56.75,56.79,56.72,56.75,1077800.0,45.9109,45.9433,45.8866,45.9109,1077800.0
2007-02-01 15:50:00,56.81,56.83,56.71,56.73,24600.0,45.9595,45.9756,45.8786,45.8947,24600.0
2007-02-01 16:00:00,56.73,56.73,56.73,56.73,0.0,45.8947,45.8947,45.8947,45.8947,0.0
2007-02-01 16:10:00,56.79,56.79,56.79,56.79,200.0,45.9433,45.9433,45.9433,45.9433,200.0
2007-02-02 09:30:00,56.86,56.9,56.74,56.8,108900.0,45.9999,46.0323,45.9028,45.9514,108900.0
2007-02-02 09:40:00,56.79,56.87,56.79,56.83,15900.0,45.9433,46.008,45.9433,45.9756,15900.0
2007-02-02 09:50:00,56.81,56.81,56.7,56.7,62400.0,45.9595,45.9595,45.8705,45.8705,62400.0
2007-02-02 10:00:00,56.73,56.84,56.69,56.81,51100.0,45.8947,45.9837,45.8624,45.9595,51100.0
2007-02-02 10:10:00,56.81,56.9,56.78,56.85,75500.0,45.9595,46.0323,45.9352,45.9918,75500.0
2007-02-02 10:20:00,56.83,56.89,56.74,56.88,103200.0,45.9756,46.0242,45.9028,46.0161,103200.0
2007-02-02 10:30:00,56.86,56.9,56.83,56.89,64200.0,45.9999,46.0323,45.9756,46.0242,64200.0
2007-02-02 10:40:00,56.88,56.9,56.84,56.87,49500.0,46.0161,46.0323,45.9837,46.008,49500.0
2007-02-02 10:50:00,56.86,56.87,56.83,56.86,39000.0,45.9999,46.008,45.9756,45.9999,39000.0
2007-02-02 11:00:00,56.88,56.88,56.79,56.85,72200.0,46.0161,46.0161,45.9433,45.9918,72200.0
2007-02-02 11:10:00,56.85,56.87,56.84,56.86,51800.0,45.9918,46.008,45.9837,45.9999,51800.0
2007-02-02 11:20:00,56.83,56.85,56.79,56.81,52100.0,45.9756,45.9918,45.9433,45.9595,52100.0
2007-02-02 11:30:00,56.81,56.81,56.7,56.74,43200.0,45.9595,45.9595,45.8705,45.9028,43200.0
2007-02-02 11:40:00,56.73,56.79,56.7,56.78,52600.0,45.8947,45.9433,45.8705,45.9352,52600.0
2007-02-02 11:50:00,56.78,56.82,56.78,56.82,30600.0,45.9352,45.9675,45.9352,45.9675,30600.0
2007-02-02 12:00:00,56.81,56.81,56.76,56.79,27300.0,45.9595,45.9595,45.919,45.9433,27300.0
2007-02-02 12:10:00,56.79,56.86,56.79,56.84,36700.0,45.9433,45.9999,45.9433,45.9837,36700.0
2007-02-02 12:20:00,56.84,56.87,56.8,56.81,50200.0,45.9837,46.008,45.9514,45.9595,50200.0
2007-02-02 12:30:00,56.81,56.86,56.81,56.86,45600.0,45.9595,45.9999,45.9595,45.9999,45600.0
2007-02-02 12:40:00,56.85,56.85,56.79,56.83,42900.0,45.9918,45.9918,45.9433,45.9756,42900.0
2007-02-02 12:50:00,56.84,56.85,56.82,56.85,23600.0,45.9837,45.9918,45.9675,45.9918,23600.0
2007-02-02 13:00:00,56.85,56.87,56.84,56.87,56700.0,45.9918,46.008,45.9837,46.008,56700.0
2007-02-02 13:10:00,56.87,57.0,56.82,56.85,48300.0,46.008,46.1132,45.9675,45.9918,48300.0
2007-02-02 13:20:00,56.86,56.87,56.8,56.83,23700.0,45.9999,46.008,45.9514,45.9756,23700.0
2007-02-02 13:30:00,56.83,56.83,56.82,56.82,31700.0,45.9756,45.9756,45.9675,45.9675,31700.0
2007-02-02 13:40:00,56.83,56.85,56.8,56.85,60100.0,45.9756,45.9918,45.9514,45.9918,60100.0
2007-02-02 13:50:00,56.84,56.85,56.82,56.84,49300.0,45.9837,45.9918,45.9675,45.9837,49300.0
2007-02-02 14:00:00,56.85,56.86,56.81,56.85,29200.0,45.9918,45.9999,45.9595,45.9918,29200.0
2007-02-02 14:10:00,56.84,56.85,56.76,56.78,25400.0,45.9837,45.9918,45.919,45.9352,25400.0
2007-02-02 14:20:00,56.78,56.78,56.73,56.74,26500.0,45.9352,45.9352,45.8947,45.9028,26500.0
2007-02-02 14:30:00,56.75,56.78,56.74,56.77,17600.0,45.9109,45.9352,45.9028,45.9271,17600.0
2007-02-02 14:40:00,56.78,56.79,56.69,56.77,40600.0,45.9352,45.9433,45.8624,45.9271,40600.0
2007-02-02 14:50:00,56.77,56.79,56.71,56.78,40300.0,45.9271,45.9433,45.8786,45.9352,40300.0
2007-02-02 15:00:00,56.79,56.79,56.76,56.78,37600.0,45.9433,45.9433,45.919,45.9352,37600.0
2007-02-02 15:10:00,56.78,56.82,56.75,56.8,52400.0,45.9352,45.9675,45.9109,45.9514,52400.0
2007-02-02 15:20:00,56.8,56.81,56.75,56.76,45900.0,45.9514,45.9595,45.9109,45.919,45900.0
2007-02-02 15:30:00,56.79,56.81,56.75,56.8,85000.0,45.9433,45.9595,45.9109,45.9514,85000.0
2007-02-02 15:40:00,56.79,56.8,56.73,56.8,82500.0,45.9433,45.9514,45.8947,45.9514,82500.0
2007-02-02 15:50:00,56.79,56.86,56.77,56.85,141000.0,45.9433,45.9999,45.9271,45.9918,141000.0
2007-02-02 16:00:00,56.82,56.82,56.81,56.81,300.0,45.9675,45.9675,45.9595,45.9595,300.0
2007-02-02 16:10:00,56.8,56.8,56.8,56.8,400.0,45.9514,45.9514,45.9514,45.9514,400.0
2007-02-05 09:30:00,56.81,56.9,56.73,56.77,149500.0,45.9595,46.0323,45.8947,45.9271,149500.0
2007-02-05 09:40:00,56.8,56.89,56.76,56.85,119200.0,45.9514,46.0242,45.919,45.9918,119200.0
2007-02-05 09:50:00,56.85,56.88,56.73,56.75,11900.0,45.9918,46.0161,45.8947,45.9109,11900.0
2007-02-05 10:00:00,56.75,56.78,56.68,56.68,30300.0,45.9109,45.9352,45.8543,45.8543,30300.0
2007-02-05 10:10:00,56.69,56.71,56.64,56.68,53600.0,45.8624,45.8786,45.8219,45.8543,53600.0
2007-02-05 10:20:00,56.66,56.72,56.66,56.72,8300.0,45.8381,45.8866,45.8381,45.8866,8300.0
2007-02-05 10:30:00,56.73,56.83,56.73,56.79,17200.0,45.8947,45.9756,45.8947,45.9433,17200.0
2007-02-05 10:40:00,56.8,56.8,56.76,56.79,12500.0,45.9514,45.9514,45.919,45.9433,12500.0
2007-02-05 10:50:00,56.78,56.78,56.74,56.76,84900.0,45.9352,45.9352,45.9028,45.919,84900.0
2007-02-05 11:00:00,56.77,56.77,56.74,56.77,23100.0,45.9271,45.9271,45.9028,45.9271,23100.0
2007-02-05 11:10:00,56.75,56.76,56.73,56.74,16700.0,45.9109,45.919,45.8947,45.9028,16700.0
2007-02-05 11:20:00,56.74,56.77,56.72,56.76,22100.0,45.9028,45.9271,45.8866,45.919,22100.0
2007-02-05 11:30:00,56.78,56.79,56.74,56.77,6300.0,45.9352,45.9433,45.9028,45.9271,6300.0
2007-02-05 11:40:00,56.76,56.79,56.76,56.76,7500.0,45.919,45.9433,45.919,45.919,7500.0
2007-02-05 11:50:00,56.75,56.77,56.75,56.76,6300.0,45.9109,45.9271,45.9109,45.919,6300.0
2007-02-05 12:00:00,56.77,56.77,56.74,56.77,20900.0,45.9271,45.9271,45.9028,45.9271,20900.0
2007-02-05 12:10:00,56.77,56.77,56.75,56.75,24600.0,45.9271,45.9271,45.9109,45.9109,24600.0
2007-02-05 12:20:00,56.75,56.76,56.75,56.76,4300.0,45.9109,45.919,45.9109,45.919,4300.0
2007-02-05 12:30:00,56.75,56.78,56.75,56.78,11500.0,45.9109,45.9352,45.9109,45.9352,11500.0
2007-02-05 12:40:00,56.78,56.8,56.78,56.78,58600.0,45.9352,45.9514,45.9352,45.9352,58600.0
2007-02-05 12:50:00,56.77,56.79,56.77,56.79,64500.0,45.9271,45.9433,45.9271,45.9433,64500.0
2007-02-05 13:00:00,56.8,56.82,56.8,56.8,18500.0,45.9514,45.9675,45.9514,45.9514,18500.0
2007-02-05 13:10:00,56.8,56.81,56.79,56.8,4500.0,45.9514,45.9595,45.9433,45.9514,4500.0
2007-02-05 13:20:00,56.8,56.8,56.76,56.76,18800.0,45.9514,45.9514,45.919,45.919,18800.0
2007-02-05 13:30:00,56.75,56.78,56.75,56.77,9100.0,45.9109,45.9352,45.9109,45.9271,9100.0
2007-02-05 13:40:00,56.78,56.78,56.75,56.76,9800.0,45.9352,45.9352,45.9109,45.919,9800.0
2007-02-05 13:50:00,56.76,56.78,56.76,56.76,14200.0,45.919,45.9352,45.919,45.919,14200.0
2007-02-05 14:00:00,56.76,56.82,56.76,56.79,135900.0,45.919,45.9675,45.919,45.9433,135900.0
2007-02-05 14:10:00,56.79,56.82,56.78,56.79,29400.0,45.9433,45.9675,45.9352,45.9433,29400.0
2007-02-05 14:20:00,56.79,56.82,56.78,56.82,14900.0,45.9433,45.9675,45.9352,45.9675,14900.0
2007-02-05 14:30:00,56.82,56.85,56.79,56.85,14600.0,45.9675,45.9918,45.9433,45.9918,14600.0
2007-02-05 14:40:00,56.85,56.87,56.82,56.83,17700.0,45.9918,46.008,45.9675,45.9756,17700.0
2007-02-05 14:50:00,56.83,56.86,56.82,56.85,24300.0,45.9756,45.9999,45.9675,45.9918,24300.0
2007-02-05 15:00:00,56.84,56.84,56.8,56.82,12400.0,45.9837,45.9837,45.9514,45.9675,12400.0
2007-02-05 15:10:00,56.82,56.82,56.79,56.81,9900.0,45.9675,45.9675,45.9433,45.9595,9900.0
2007-02-05 15:20:00,56.81,56.82,56.78,56.8,29200.0,45.9595,45.9675,45.9352,45.9514,29200.0
2007-02-05 15:30:00,56.8,56.81,56.78,56.78,16000.0,45.9514,45.9595,45.9352,45.9352,16000.0
2007-02-05 15:40:00,56.78,56.8,56.74,56.8,38000.0,45.9352,45.9514,45.9028,45.9514,38000.0
2007-02-05 15:50:00,56.8,56.8,56.74,56.75,34000.0,45.9514,45.9514,45.9028,45.9109,34000.0
2007-02-05 16:00:00,56.75,56.75,56.75,56.75,0.0,45.9109,45.9109,45.9109,45.9109,0.0
2007-02-05 16:10:00,56.83,56.83,56.83,56.83,400.0,45.9756,45.9756,45.9756,45.9756,400.0
2007-02-06 09:30:00,56.93,56.93,56.8,56.82,28700.0,46.0565,46.0565,45.9514,45.9675,28700.0
2007-02-06 09:40:00,56.84,56.87,56.79,56.86,13900.0,45.9837,46.008,45.9433,45.9999,13900.0
2007-02-06 09:50:00,56.87,56.88,56.79,56.81,53500.0,46.008,46.0161,45.9433,45.9595,53500.0
2007-02-06 10:00:00,56.8,56.85,56.77,56.77,20900.0,45.9514,45.9918,45.9271,45.9271,20900.0
2007-02-06 10:10:00,56.77,56.77,56.73,56.76,17200.0,45.9271,45.9271,45.8947,45.919,17200.0
2007-02-06 10:20:00,56.76,56.81,56.76,56.77,13800.0,45.919,45.9595,45.919,45.9271,13800.0
2007-02-06 10:30:00,56.77,57.0,56.74,56.76,33900.0,45.9271,46.1132,45.9028,45.919,33900.0
2007-02-06 10:40:00,56.76,56.77,56.69,56.72,20400.0,45.919,45.9271,45.8624,45.8866,20400.0
2007-02-06 10:50:00,56.72,56.72,56.62,56.62,36300.0,45.8866,45.8866,45.8057,45.8057,36300.0
2007-02-06 11:00:00,56.62,56.66,56.6,56.66,19600.0,45.8057,45.8381,45.7896,45.8381,19600.0
2007-02-06 11:10:00,56.65,56.67,56.62,56.63,22300.0,45.83,45.8462,45.8057,45.8138,22300.0
2007-02-06 11:20:00,56.63,56.65,56.58,56.62,27600.0,45.8138,45.83,45.7734,45.8057,27600.0
2007-02-06 11:30:00,56.64,56.65,56.62,56.63,15100.0,45.8219,45.83,45.8057,45.8138,15100.0
2007-02-06 11:40:00,56.64,56.64,56.57,56.57,18300.0,45.8219,45.8219,45.7653,45.7653,18300.0
2007-02-06 11:50:00,56.57,56.61,56.55,56.55,7100.0,45.7653,45.7977,45.7491,45.7491,7100.0
2007-02-06 12:00:00,56.55,56.6,56.53,56.59,44600.0,45.7491,45.7896,45.7329,45.7815,44600.0
2007-02-06 12:10:00,56.59,56.61,56.58,56.61,16900.0,45.7815,45.7977,45.7734,45.7977,16900.0
2007-02-06 12:20:00,56.61,56.61,56.58,56.6,10400.0,45.7977,45.7977,45.7734,45.7896,10400.0
2007-02-06 12:30:00,56.6,56.6,56.57,56.6,7800.0,45.7896,45.7896,45.7653,45.7896,7800.0
2007-02-06 12:40:00,56.6,56.6,56.56,56.57,12700.0,45.7896,45.7896,45.7572,45.7653,12700.0
2007-02-06 12:50:00,56.56,56.64,56.56,56.58,14900.0,45.7572,45.8219,45.7572,45.7734,14900.0
2007-02-06 13:00:00,56.58,56.68,56.58,56.68,20200.0,45.7734,45.8543,45.7734,45.8543,20200.0
2007-02-06 13:10:00,56.68,56.69,56.67,56.68,16000.0,45.8543,45.8624,45.8462,45.8543,16000.0
2007-02-06 13:20:00,56.67,56.68,56.65,56.66,5300.0,45.8462,45.8543,45.83,45.8381,5300.0
2007-02-06 13:30:00,56.66,56.73,56.61,56.7,25000.0,45.8381,45.8947,45.7977,45.8705,25000.0
2007-02-06 13:40:00,56.72,56.72,56.68,56.68,9600.0,45.8866,45.8866,45.8543,45.8543,9600.0
2007-02-06 13:50:00,56.69,56.71,56.69,56.71,2200.0,45.8624,45.8786,45.8624,45.8786,2200.0
2007-02-06 14:00:00,56.71,56.72,56.66,56.66,14700.0,45.8786,45.8866,45.8381,45.8381,14700.0
2007-02-06 14:10:00,56.67,56.72,56.66,56.69,8200.0,45.8462,45.8866,45.8381,45.8624,8200.0
2007-02-06 14:20:00,56.69,56.72,56.66,56.72,11800.0,45.8624,45.8866,45.8381,45.8866,11800.0
2007-02-06 14:30:00,56.71,56.75,56.71,56.73,3000.0,45.8786,45.9109,45.8786,45.8947,3000.0
2007-02-06 14:40:00,56.71,56.75,56.7,56.74,20700.0,45.8786,45.9109,45.8705,45.9028,20700.0
2007-02-06 14:50:00,56.75,56.79,56.74,56.79,23800.0,45.9109,45.9433,45.9028,45.9433,23800.0
2007-02-06 15:00:00,56.79,56.83,56.79,56.81,8800.0,45.9433,45.9756,45.9433,45.9595,8800.0
2007-02-06 15:10:00,56.8,56.84,56.8,56.84,11100.0,45.9514,45.9837,45.9514,45.9837,11100.0
2007-02-06 15:20:00,56.85,56.85,56.82,56.83,19400.0,45.9918,45.9918,45.9675,45.9756,19400.0
2007-02-06 15:30:00,56.83,56.83,56.78,56.79,29200.0,45.9756,45.9756,45.9352,45.9433,29200.0
2007-02-06 15:40:00,56.78,56.8,56.78,56.79,16400.0,45.9352,45.9514,45.9352,45.9433,16400.0
2007-02-06 15:50:00,56.79,56.84,56.78,56.81,61800.0,45.9433,45.9837,45.9352,45.9595,61800.0
2007-02-06 16:00:00,56.81,56.81,56.81,56.81,0.0,45.9595,45.9595,45.9595,45.9595,0.0
2007-02-06 16:10:00,56.82,56.82,56.8,56.8,4500.0,45.9675,45.9675,45.9514,45.9514,4500.0
2007-02-07 09:30:00,56.97,57.15,56.89,56.89,44600.0,46.0889,46.2345,46.0242,46.0242,44600.0
2007-02-07 09:40:00,56.89,56.91,56.85,56.87,19400.0,46.0242,46.0404,45.9918,46.008,19400.0
2007-02-07 09:50:00,56.88,56.9,56.85,56.86,8900.0,46.0161,46.0323,45.9918,45.9999,8900.0
2007-02-07 10:00:00,56.86,56.87,56.84,56.84,14600.0,45.9999,46.008,45.9837,45.9837,14600.0
2007-02-07 10:10:00,56.84,56.93,56.84,56.93,47700.0,45.9837,46.0565,45.9837,46.0565,47700.0
2007-02-07 10:20:00,56.93,56.99,56.93,56.97,9500.0,46.0565,46.1051,46.0565,46.0889,9500.0
2007-02-07 10:30:00,56.96,57.01,56.94,57.01,14300.0,46.0808,46.1213,46.0646,46.1213,14300.0
2007-02-07 10:40:00,57.01,57.09,57.01,57.08,19500.0,46.1213,46.186,46.1213,46.1779,19500.0
2007-02-07 10:50:00,57.1,57.1,57.01,57.02,99900.0,46.1941,46.1941,46.1213,46.1293,99900.0
2007-02-07 11:00:00,57.02,57.09,57.01,57.08,32700.0,46.1293,46.186,46.1213,46.1779,32700.0
2007-02-07 11:10:00,57.08,57.13,57.04,57.05,57100.0,46.1779,46.2183,46.1455,46.1536,57100.0
2007-02-07 11:20:00,57.05,57.14,57.02,57.05,23300.0,46.1536,46.2264,46.1293,46.1536,23300.0
2007-02-07 11:30:00,57.04,57.04,57.03,57.04,13700.0,46.1455,46.1455,46.1374,46.1455,13700.0
2007-02-07 11:40:00,57.03,57.06,57.03,57.03,25800.0,46.1374,46.1617,46.1374,46.1374,25800.0
2007-02-07 11:50:00,57.03,57.05,57.01,57.05,16500.0,46.1374,46.1536,46.1213,46.1536,16500.0
2007-02-07 12:00:00,57.05,57.07,57.05,57.06,7200.0,46.1536,46.1698,46.1536,46.1617,7200.0
2007-02-07 12:10:00,57.06,57.06,57.04,57.05,14100.0,46.1617,46.1617,46.1455,46.1536,14100.0
2007-02-07 12:20:00,57.06,57.08,57.04,57.05,30900.0,46.1617,46.1779,46.1455,46.1536,30900.0
2007-02-07 12:30:00,57.06,57.08,57.05,57.05,30200.0,46.1617,46.1779,46.1536,46.1536,30200.0
2007-02-07 12:40:00,57.06,57.06,57.04,57.05,2700.0,46.1617,46.1617,46.1455,46.1536,2700.0
2007-02-07 12:50:00,57.06,57.11,57.06,57.09,110200.0,46.1617,46.2022,46.1617,46.186,110200.0
2007-02-07 13:00:00,57.09,57.12,57.09,57.1,67500.0,46.186,46.2102,46.186,46.1941,67500.0
2007-02-07 13:10:00,57.1,57.13,57.1,57.11,25800.0,46.1941,46.2183,46.1941,46.2022,25800.0
2007-02-07 13:20:00,57.1,57.1,57.08,57.09,17900.0,46.1941,46.1941,46.1779,46.186,17900.0
2007-02-07 13:30:00,57.08,57.09,57.08,57.09,24300.0,46.1779,46.186,46.1779,46.186,24300.0
2007-02-07 13:40:00,57.09,57.09,57.04,57.04,10600.0,46.186,46.186,46.1455,46.1455,10600.0
2007-02-07 13:50:00,57.04,57.06,57.03,57.03,77300.0,46.1455,46.1617,46.1374,46.1374,77300.0
2007-02-07 14:00:00,57.03,57.05,56.97,56.97,26600.0,46.1374,46.1536,46.0889,46.0889,26600.0
2007-02-07 14:10:00,56.97,56.98,56.95,56.98,44100.0,46.0889,46.097,46.0727,46.097,44100.0
2007-02-07 14:20:00,56.99,57.02,56.98,57.02,12000.0,46.1051,46.1293,46.097,46.1293,12000.0
2007-02-07 14:30:00,57.01,57.02,56.87,56.88,17600.0,46.1213,46.1293,46.008,46.0161,17600.0
2007-02-07 14:40:00,56.87,56.89,56.81,56.83,11900.0,46.008,46.0242,45.9595,45.9756,11900.0
2007-02-07 14:50:00,56.83,56.87,56.83,56.85,20900.0,45.9756,46.008,45.9756,45.9918,20900.0
2007-02-07 15:00:00,56.85,56.87,56.85,56.87,3300.0,45.9918,46.008,45.9918,46.008,3300.0
2007-02-07 15:10:00,56.87,56.92,56.87,56.89,30400.0,46.008,46.0484,46.008,46.0242,30400.0
2007-02-07 15:20:00,56.88,56.93,56.88,56.91,13200.0,46.0161,46.0565,46.0161,46.0404,13200.0
2007-02-07 15:30:00,56.9,56.92,56.88,56.91,11400.0,46.0323,46.0484,46.0161,46.0404,11400.0
2007-02-07 15:40:00,56.92,56.96,56.91,56.95,41000.0,46.0484,46.0808,46.0404,46.0727,41000.0
2007-02-07 15:50:00,56.95,57.01,56.94,56.98,13800.0,46.0727,46.1213,46.0646,46.097,13800.0
2007-02-07 16:00:00,56.98,56.98,56.98,56.98,0.0,46.097,46.097,46.097,46.097,0.0
2007-02-07 16:10:00,56.98,56.98,56.98,56.98,0.0,46.097,46.097,46.097,46.097,0.0
2007-02-08 09:30:00,56.91,56.97,56.86,56.89,53500.0,46.0404,46.0889,45.9999,46.0242,53500.0
2007-02-08 09:40:00,56.9,56.92,56.77,56.77,19100.0,46.0323,46.0484,45.9271,45.9271,19100.0
2007-02-08 09:50:00,56.78,56.85,56.78,56.83,15000.0,45.9352,45.9918,45.9352,45.9756,15000.0
2007-02-08 10:00:00,56.82,56.92,56.8,56.89,14100.0,45.9675,46.0484,45.9514,46.0242,14100.0
2007-02-08 10:10:00,56.88,56.89,56.8,56.81,9000.0,46.0161,46.0242,45.9514,45.9595,9000.0
2007-02-08 10:20:00,56.8,56.86,56.8,56.85,74200.0,45.9514,45.9999,45.9514,45.9918,74200.0
2007-02-08 10:30:00,56.86,56.92,56.86,56.89,16400.0,45.9999,46.0484,45.9999,46.0242,16400.0
2007-02-08 10:40:00,56.91,56.91,56.8,56.8,9400.0,46.0404,46.0404,45.9514,45.9514,9400.0
2007-02-08 10:50:00,56.8,56.84,56.78,56.84,5300.0,45.9514,45.9837,45.9352,45.9837,5300.0
2007-02-08 11:00:00,56.83,56.84,56.77,56.82,37000.0,45.9756,45.9837,45.9271,45.9675,37000.0
2007-02-08 11:10:00,56.82,56.84,56.8,56.82,11200.0,45.9675,45.9837,45.9514,45.9675,11200.0
2007-02-08 11:20:00,56.81,56.88,56.81,56.84,23900.0,45.9595,46.0161,45.9595,45.9837,23900.0
2007-02-08 11:30:00,56.84,56.88,56.83,56.83,16200.0,45.9837,46.0161,45.9756,45.9756,16200.0
2007-02-08 11:40:00,56.82,56.86,56.82,56.83,25400.0,45.9675,45.9999,45.9675,45.9756,25400.0
2007-02-08 11:50:00,56.83,56.85,56.82,56.84,6100.0,45.9756,45.9918,45.9675,45.9837,6100.0
2007-02-08 12:00:00,56.85,56.85,56.82,56.83,11300.0,45.9918,45.9918,45.9675,45.9756,11300.0
2007-02-08 12:10:00,56.83,56.85,56.83,56.84,9600.0,45.9756,45.9918,45.9756,45.9837,9600.0
2007-02-08 12:20:00,56.84,56.91,56.84,56.87,11000.0,45.9837,46.0404,45.9837,46.008,11000.0
2007-02-08 12:30:00,56.87,56.92,56.87,56.92,3500.0,46.008,46.0484,46.008,46.0484,3500.0
2007-02-08 12:40:00,56.92,56.95,56.9,56.95,9500.0,46.0484,46.0727,46.0323,46.0727,9500.0
2007-02-08 12:50:00,56.94,56.95,56.91,56.91,3900.0,46.0646,46.0727,46.0404,46.0404,3900.0
2007-02-08 13:00:00,56.93,56.98,56.93,56.98,4800.0,46.0565,46.097,46.0565,46.097,4800.0
2007-02-08 13:10:00,56.97,57.03,56.93,56.93,13100.0,46.0889,46.1374,46.0565,46.0565,13100.0
2007-02-08 13:20:00,56.93,56.93,56.91,56.91,6500.0,46.0565,46.0565,46.0404,46.0404,6500.0
2007-02-08 13:30:00,56.92,56.99,56.92,56.95,19100.0,46.0484,46.1051,46.0484,46.0727,19100.0
2007-02-08 13:40:00,56.95,56.97,56.94,56.94,22500.0,46.0727,46.0889,46.0646,46.0646,22500.0
2007-02-08 13:50:00,56.93,56.93,56.91,56.93,12400.0,46.0565,46.0565,46.0404,46.0565,12400.0
2007-02-08 14:00:00,56.93,56.96,56.92,56.92,10700.0,46.0565,46.0808,46.0484,46.0484,10700.0
2007-02-08 14:10:00,56.92,56.93,56.88,56.88,12800.0,46.0484,46.0565,46.0161,46.0161,12800.0
2007-02-08 14:20:00,56.89,56.93,56.88,56.91,38600.0,46.0242,46.0565,46.0161,46.0404,38600.0
2007-02-08 14:30:00,56.91,56.93,56.86,56.89,44200.0,46.0404,46.0565,45.9999,46.0242,44200.0
2007-02-08 14:40:00,56.88,56.91,56.88,56.9,32700.0,46.0161,46.0404,46.0161,46.0323,32700.0
2007-02-08 14:50:00,56.91,57.03,56.91,56.98,38900.0,46.0404,46.1374,46.0404,46.097,38900.0
2007-02-08 15:00:00,56.98,56.98,56.95,56.96,18500.0,46.097,46.097,46.0727,46.0808,18500.0
2007-02-08 15:10:00,56.97,56.97,56.94,56.95,27200.0,46.0889,46.0889,46.0646,46.0727,27200.0
2007-02-08 15:20:00,56.95,57.07,56.92,56.94,32400.0,46.0727,46.1698,46.0484,46.0646,32400.0
2007-02-08 15:30:00,56.93,56.95,56.92,56.94,24300.0,46.0565,46.0727,46.0484,46.0646,24300.0
2007-02-08 15:40:00,56.94,56.97,56.88,56.91,18500.0,46.0646,46.0889,46.0161,46.0404,18500.0
2007-02-08 15:50:00,56.9,56.94,56.89,56.9,10700.0,46.0323,46.0646,46.0242,46.0323,10700.0
2007-02-08 16:00:00,56.94,56.94,56.94,56.94,300.0,46.0646,46.0646,46.0646,46.0646,300.0
2007-02-08 16:10:00,56.94,56.94,56.94,56.94,0.0,46.0646,46.0646,46.0646,46.0646,0.0
2007-02-09 09:30:00,57.02,57.09,57.0,57.07,51900.0,46.1293,46.186,46.1132,46.1698,51900.0
2007-02-09 09:40:00,57.08,57.12,56.99,56.99,10200.0,46.1779,46.2102,46.1051,46.1051,10200.0
2007-02-09 09:50:00,57.02,57.05,57.01,57.01,31900.0,46.1293,46.1536,46.1213,46.1213,31900.0
2007-02-09 10:00:00,57.01,57.06,56.99,57.04,16600.0,46.1213,46.1617,46.1051,46.1455,16600.0
2007-02-09 10:10:00,57.03,57.03,56.98,56.98,15100.0,46.1374,46.1374,46.097,46.097,15100.0
2007-02-09 10:20:00,56.97,56.99,56.93,56.93,12100.0,46.0889,46.1051,46.0565,46.0565,12100.0
2007-02-09 10:30:00,56.92,56.94,56.89,56.91,18400.0,46.0484,46.0646,46.0242,46.0404,18400.0
2007-02-09 10:40:00,56.92,56.95,56.92,56.94,22400.0,46.0484,46.0727,46.0484,46.0646,22400.0
2007-02-09 10:50:00,56.94,56.94,56.88,56.89,40900.0,46.0646,46.0646,46.0161,46.0242,40900.0
2007-02-09 11:00:00,56.88,56.92,56.88,56.92,31800.0,46.0161,46.0484,46.0161,46.0484,31800.0
2007-02-09 11:10:00,56.93,56.96,56.93,56.93,31400.0,46.0565,46.0808,46.0565,46.0565,31400.0
2007-02-09 11:20:00,56.92,56.96,56.92,56.93,68700.0,46.0484,46.0808,46.0484,46.0565,68700.0
2007-02-09 11:30:00,56.94,56.94,56.92,56.94,35000.0,46.0646,46.0646,46.0484,46.0646,35000.0
2007-02-09 11:40:00,56.94,56.98,56.94,56.97,22900.0,46.0646,46.097,46.0646,46.0889,22900.0
2007-02-09 11:50:00,56.97,56.98,56.97,56.97,7800.0,46.0889,46.097,46.0889,46.0889,7800.0
2007-02-09 12:00:00,56.98,56.98,56.96,56.97,4200.0,46.097,46.097,46.0808,46.0889,4200.0
2007-02-09 12:10:00,56.97,56.97,56.94,56.94,23000.0,46.0889,46.0889,46.0646,46.0646,23000.0
2007-02-09 12:20:00,56.94,56.95,56.9,56.9,14900.0,46.0646,46.0727,46.0323,46.0323,14900.0
2007-02-09 12:30:00,56.9,56.9,56.8,56.83,8200.0,46.0323,46.0323,45.9514,45.9756,8200.0
2007-02-09 12:40:00,56.83,56.84,56.8,56.81,5600.0,45.9756,45.9837,45.9514,45.9595,5600.0
2007-02-09 12:50:00,56.81,56.81,56.68,56.69,22700.0,45.9595,45.9595,45.8543,45.8624,22700.0
2007-02-09 13:00:00,56.68,56.69,56.64,56.68,14700.0,45.8543,45.8624,45.8219,45.8543,14700.0
2007-02-09 13:10:00,56.68,56.69,56.63,56.63,11200.0,45.8543,45.8624,45.8138,45.8138,11200.0
2007-02-09 13:20:00,56.65,56.68,56.65,56.68,4600.0,45.83,45.8543,45.83,45.8543,4600.0
2007-02-09 13:30:00,56.68,56.68,56.52,56.53,21600.0,45.8543,45.8543,45.7248,45.7329,21600.0
2007-02-09 13:40:00,56.54,56.56,56.48,56.49,12400.0,45.741,45.7572,45.6925,45.7006,12400.0
2007-02-09 13:50:00,56.5,56.57,56.47,56.54,18500.0,45.7087,45.7653,45.6844,45.741,18500.0
2007-02-09 14:00:00,56.54,56.55,56.49,56.49,16600.0,45.741,45.7491,45.7006,45.7006,16600.0
2007-02-09 14:10:00,56.49,56.49,56.41,56.47,20700.0,45.7006,45.7006,45.6359,45.6844,20700.0
2007-02-09 14:20:00,56.47,56.48,56.42,56.47,32900.0,45.6844,45.6925,45.6439,45.6844,32900.0
2007-02-09 14:30:00,56.48,56.48,56.35,56.43,20500.0,45.6925,45.6925,45.5873,45.652,20500.0
2007-02-09 14:40:00,56.43,56.44,56.35,56.37,11000.0,45.652,45.6601,45.5873,45.6035,11000.0
2007-02-09 14:50:00,56.37,56.38,56.3,56.37,87500.0,45.6035,45.6116,45.5469,45.6035,87500.0
2007-02-09 15:00:00,56.38,56.42,56.37,56.4,19900.0,45.6116,45.6439,45.6035,45.6278,19900.0
2007-02-09 15:10:00,56.4,56.47,56.4,56.46,89500.0,45.6278,45.6844,45.6278,45.6763,89500.0
2007-02-09 15:20:00,56.46,56.52,56.42,56.5,41300.0,45.6763,45.7248,45.6439,45.7087,41300.0
2007-02-09 15:30:00,56.49,56.52,56.43,56.52,19200.0,45.7006,45.7248,45.652,45.7248,19200.0
2007-02-09 15:40:00,56.51,56.55,56.46,56.48,29000.0,45.7168,45.7491,45.6763,45.6925,29000.0
2007-02-09 15:50:00,56.48,56.52,56.47,56.5,21800.0,45.6925,45.7248,45.6844,45.7087,21800.0
2007-02-09 16:00:00,56.52,56.56,56.5,56.51,16600.0,45.7248,45.7572,45.7087,45.7168,16600.0
2007-02-09 16:10:00,56.5,56.5,56.5,56.5,4000.0,45.7087,45.7087,45.7087,45.7087,4000.0
2007-02-12 09:30:00,56.52,56.59,56.44,56.5,43100.0,45.7248,45.7815,45.6601,45.7087,43100.0
2007-02-12 09:40:00,56.5,56.54,56.36,56.36,43900.0,45.7087,45.741,45.5954,45.5954,43900.0
2007-02-12 09:50:00,56.37,56.41,56.35,56.37,15300.0,45.6035,45.6359,45.5873,45.6035,15300.0
2007-02-12 10:00:00,56.36,56.36,56.28,56.29,19500.0,45.5954,45.5954,45.5307,45.5388,19500.0
2007-02-12 10:10:00,56.31,56.39,56.31,56.38,20500.0,45.555,45.6197,45.555,45.6116,20500.0
2007-02-12 10:20:00,56.38,56.39,56.36,56.37,17400.0,45.6116,45.6197,45.5954,45.6035,17400.0
2007-02-12 10:30:00,56.37,56.39,56.32,56.33,12400.0,45.6035,45.6197,45.563,45.5711,12400.0
2007-02-12 10:40:00,56.33,56.39,56.33,56.35,13000.0,45.5711,45.6197,45.5711,45.5873,13000.0
2007-02-12 10:50:00,56.34,56.39,56.33,56.33,54900.0,45.5792,45.6197,45.5711,45.5711,54900.0
2007-02-12 11:00:00,56.33,56.42,56.32,56.36,27400.0,45.5711,45.6439,45.563,45.5954,27400.0
2007-02-12 11:10:00,56.37,56.37,56.33,56.33,23500.0,45.6035,45.6035,45.5711,45.5711,23500.0
2007-02-12 11:20:00,56.34,56.35,56.27,56.28,26700.0,45.5792,45.5873,45.5226,45.5307,26700.0
2007-02-12 11:30:00,56.29,56.31,56.25,56.27,26100.0,45.5388,45.555,45.5064,45.5226,26100.0
2007-02-12 11:40:00,56.27,56.35,56.27,56.35,21300.0,45.5226,45.5873,45.5226,45.5873,21300.0
2007-02-12 11:50:00,56.35,56.35,56.32,56.32,10400.0,45.5873,45.5873,45.563,45.563,10400.0
2007-02-12 12:00:00,56.32,56.33,56.31,56.33,26700.0,45.563,45.5711,45.555,45.5711,26700.0
2007-02-12 12:10:00,56.33,56.33,56.31,56.32,7400.0,45.5711,45.5711,45.555,45.563,7400.0
2007-02-12 12:20:00,56.32,56.32,56.31,56.31,7400.0,45.563,45.563,45.555,45.555,7400.0
2007-02-12 12:30:00,56.32,56.33,56.31,56.33,3200.0,45.563,45.5711,45.555,45.5711,3200.0
2007-02-12 12:40:00,56.33,56.37,56.33,56.37,18000.0,45.5711,45.6035,45.5711,45.6035,18000.0
2007-02-12 12:50:00,56.37,56.37,56.35,56.35,11600.0,45.6035,45.6035,45.5873,45.5873,11600.0
2007-02-12 13:00:00,56.36,56.36,56.28,56.29,18300.0,45.5954,45.5954,45.5307,45.5388,18300.0
2007-02-12 13:10:00,56.28,56.31,56.26,56.31,22900.0,45.5307,45.555,45.5145,45.555,22900.0
2007-02-12 13:20:00,56.31,56.33,56.3,56.33,12700.0,45.555,45.5711,45.5469,45.5711,12700.0
2007-02-12 13:30:00,56.33,56.33,56.3,56.3,9100.0,45.5711,45.5711,45.5469,45.5469,9100.0
2007-02-12 13:40:00,56.3,56.31,56.24,56.24,7000.0,45.5469,45.555,45.4983,45.4983,7000.0
2007-02-12 13:50:00,56.24,56.24,56.19,56.21,10300.0,45.4983,45.4983,45.4579,45.4741,10300.0
2007-02-12 14:00:00,56.21,56.25,56.21,56.23,24100.0,45.4741,45.5064,45.4741,45.4902,24100.0
2007-02-12 14:10:00,56.23,56.24,56.21,56.21,10700.0,45.4902,45.4983,45.4741,45.4741,10700.0
2007-02-12 14:20:00,56.21,56.23,56.18,56.18,11500.0,45.4741,45.4902,45.4498,45.4498,11500.0
2007-02-12 14:30:00,56.18,56.18,56.15,56.17,6600.0,45.4498,45.4498,45.4255,45.4417,6600.0
2007-02-12 14:40:00,56.16,56.21,56.16,56.17,16600.0,45.4336,45.4741,45.4336,45.4417,16600.0
2007-02-12 14:50:00,56.17,56.25,56.17,56.25,16700.0,45.4417,45.5064,45.4417,45.5064,16700.0
2007-02-12 15:00:00,56.25,56.25,56.22,56.23,14300.0,45.5064,45.5064,45.4821,45.4902,14300.0
2007-02-12 15:10:00,56.22,56.28,56.21,56.28,14600.0,45.4821,45.5307,45.4741,45.5307,14600.0
2007-02-12 15:20:00,56.28,56.28,56.25,56.26,52700.0,45.5307,45.5307,45.5064,45.5145,52700.0
2007-02-12 15:30:00,56.25,56.26,56.24,56.26,5000.0,45.5064,45.5145,45.4983,45.5145,5000.0
2007-02-12 15:40:00,56.26,56.26,56.23,56.25,23600.0,45.5145,45.5145,45.4902,45.5064,23600.0
2007-02-12 15:50:00,56.24,56.28,56.22,56.28,200900.0,45.4983,45.5307,45.4821,45.5307,200900.0
2007-02-12 16:00:00,56.27,56.28,56.27,56.28,1000.0,45.5226,45.5307,45.5226,45.5307,1000.0
2007-02-12 16:10:00,56.28,56.28,56.28,56.28,0.0,45.5307,45.5307,45.5307,45.5307,0.0
2007-02-13 09:30:00,56.31,56.47,56.31,56.44,74800.0,45.555,45.6844,45.555,45.6601,74800.0
2007-02-13 09:40:00,56.45,56.48,56.44,56.48,1900.0,45.6682,45.6925,45.6601,45.6925,1900.0
2007-02-13 09:50:00,56.45,56.48,56.45,56.48,34700.0,45.6682,45.6925,45.6682,45.6925,34700.0
2007-02-13 10:00:00,56.51,56.52,56.47,56.49,29200.0,45.7168,45.7248,45.6844,45.7006,29200.0
2007-02-13 10:10:00,56.49,56.53,56.47,56.48,35500.0,45.7006,45.7329,45.6844,45.6925,35500.0
2007-02-13 10:20:00,56.48,56.49,56.46,56.47,18800.0,45.6925,45.7006,45.6763,45.6844,18800.0
2007-02-13 10:30:00,56.48,56.5,56.4,56.41,20800.0,45.6925,45.7087,45.6278,45.6359,20800.0
2007-02-13 10:40:00,56.41,56.42,56.39,56.42,7100.0,45.6359,45.6439,45.6197,45.6439,7100.0
2007-02-13 10:50:00,56.43,56.43,56.36,56.36,20500.0,45.652,45.652,45.5954,45.5954,20500.0
2007-02-13 11:00:00,56.37,56.41,56.36,56.4,24800.0,45.6035,45.6359,45.5954,45.6278,24800.0
2007-02-13 11:10:00,56.41,56.41,56.38,56.39,25900.0,45.6359,45.6359,45.6116,45.6197,25900.0
2007-02-13 11:20:00,56.39,56.44,56.38,56.41,14200.0,45.6197,45.6601,45.6116,45.6359,14200.0
2007-02-13 11:30:00,56.41,56.49,56.41,56.46,22500.0,45.6359,45.7006,45.6359,45.6763,22500.0
2007-02-13 11:40:00,56.46,56.51,56.45,56.51,12900.0,45.6763,45.7168,45.6682,45.7168,12900.0
2007-02-13 11:50:00,56.5,56.5,56.46,56.47,19500.0,45.7087,45.7087,45.6763,45.6844,19500.0
2007-02-13 12:00:00,56.47,56.5,56.42,56.49,29100.0,45.6844,45.7087,45.6439,45.7006,29100.0
2007-02-13 12:10:00,56.48,56.5,56.45,56.45,135700.0,45.6925,45.7087,45.6682,45.6682,135700.0
2007-02-13 12:20:00,56.45,56.53,56.45,56.51,254100.0,45.6682,45.7329,45.6682,45.7168,254100.0
2007-02-13 12:30:00,56.51,56.55,56.51,56.55,17400.0,45.7168,45.7491,45.7168,45.7491,17400.0
2007-02-13 12:40:00,56.55,56.56,56.52,56.53,11400.0,45.7491,45.7572,45.7248,45.7329,11400.0
2007-02-13 12:50:00,56.53,56.54,56.52,56.53,3900.0,45.7329,45.741,45.7248,45.7329,3900.0
2007-02-13 13:00:00,56.53,56.57,56.52,56.57,15800.0,45.7329,45.7653,45.7248,45.7653,15800.0
2007-02-13 13:10:00,56.58,56.58,56.54,56.55,8600.0,45.7734,45.7734,45.741,45.7491,8600.0
2007-02-13 13:20:00,56.55,56.55,56.52,56.52,5000.0,45.7491,45.7491,45.7248,45.7248,5000.0
2007-02-13 13:30:00,56.52,56.53,56.48,56.49,4500.0,45.7248,45.7329,45.6925,45.7006,4500.0
2007-02-13 13:40:00,56.49,56.51,56.49,56.51,9600.0,45.7006,45.7168,45.7006,45.7168,9600.0
2007-02-13 13:50:00,56.49,56.5,56.48,56.48,5600.0,45.7006,45.7087,45.6925,45.6925,5600.0
2007-02-13 14:00:00,56.49,56.51,56.49,56.51,5200.0,45.7006,45.7168,45.7006,45.7168,5200.0
2007-02-13 14:10:00,56.52,56.52,56.5,56.51,21100.0,45.7248,45.7248,45.7087,45.7168,21100.0
2007-02-13 14:20:00,56.51,56.54,56.5,56.5,45500.0,45.7168,45.741,45.7087,45.7087,45500.0
2007-02-13 14:30:00,56.5,56.51,56.46,56.47,13100.0,45.7087,45.7168,45.6763,45.6844,13100.0
2007-02-13 14:40:00,56.47,56.47,56.45,56.47,12400.0,45.6844,45.6844,45.6682,45.6844,12400.0
2007-02-13 14:50:00,56.48,56.49,56.47,56.48,13900.0,45.6925,45.7006,45.6844,45.6925,13900.0
2007-02-13 15:00:00,56.49,56.52,56.49,56.49,30800.0,45.7006,45.7248,45.7006,45.7006,30800.0
2007-02-13 15:10:00,56.49,56.5,56.45,56.48,99300.0,45.7006,45.7087,45.6682,45.6925,99300.0
2007-02-13 15:20:00,56.48,56.51,56.47,56.49,33000.0,45.6925,45.7168,45.6844,45.7006,33000.0
2007-02-13 15:30:00,56.51,56.54,56.49,56.53,22900.0,45.7168,45.741,45.7006,45.7329,22900.0
2007-02-13 15:40:00,56.53,56.57,56.53,56.55,46900.0,45.7329,45.7653,45.7329,45.7491,46900.0
2007-02-13 15:50:00,56.55,56.6,56.54,56.58,277700.0,45.7491,45.7896,45.741,45.7734,277700.0
2007-02-13 16:00:00,56.58,56.63,56.56,56.63,59200.0,45.7734,45.8138,45.7572,45.8138,59200.0
2007-02-13 16:10:00,56.63,56.63,56.63,56.63,0.0,45.8138,45.8138,45.8138,45.8138,0.0
2007-02-14 09:30:00,56.72,56.77,56.7,56.7,32200.0,45.8866,45.9271,45.8705,45.8705,32200.0
2007-02-14 09:40:00,56.72,56.72,56.68,56.7,19800.0,45.8866,45.8866,45.8543,45.8705,19800.0
2007-02-14 09:50:00,56.71,56.73,56.69,56.72,7800.0,45.8786,45.8947,45.8624,45.8866,7800.0
2007-02-14 10:00:00,56.73,56.99,56.73,56.93,35000.0,45.8947,46.1051,45.8947,46.0565,35000.0
2007-02-14 10:10:00,56.99,57.01,56.93,56.99,26300.0,46.1051,46.1213,46.0565,46.1051,26300.0
2007-02-14 10:20:00,56.98,56.99,56.96,56.97,24600.0,46.097,46.1051,46.0808,46.0889,24600.0
2007-02-14 10:30:00,56.97,56.98,56.95,56.96,14900.0,46.0889,46.097,46.0727,46.0808,14900.0
2007-02-14 10:40:00,56.96,56.99,56.95,56.98,14300.0,46.0808,46.1051,46.0727,46.097,14300.0
2007-02-14 10:50:00,56.98,57.03,56.97,57.02,20000.0,46.097,46.1374,46.0889,46.1293,20000.0
2007-02-14 11:00:00,57.02,57.04,57.0,57.04,26100.0,46.1293,46.1455,46.1132,46.1455,26100.0
2007-02-14 11:10:00,57.03,57.11,57.03,57.11,12900.0,46.1374,46.2022,46.1374,46.2022,12900.0
2007-02-14 11:20:00,57.11,57.12,56.93,57.07,22300.0,46.2022,46.2102,46.0565,46.1698,22300.0
2007-02-14 11:30:00,57.07,57.08,57.07,57.07,25800.0,46.1698,46.1779,46.1698,46.1698,25800.0
2007-02-14 11:40:00,57.08,57.11,56.97,57.04,90100.0,46.1779,46.2022,46.0889,46.1455,90100.0
2007-02-14 11:50:00,57.05,57.07,56.97,56.97,14800.0,46.1536,46.1698,46.0889,46.0889,14800.0
2007-02-14 12:00:00,57.05,57.06,57.04,57.04,20200.0,46.1536,46.1617,46.1455,46.1455,20200.0
2007-02-14 12:10:00,57.04,57.05,57.01,57.02,11100.0,46.1455,46.1536,46.1213,46.1293,11100.0
2007-02-14 12:20:00,57.02,57.05,57.02,57.02,55300.0,46.1293,46.1536,46.1293,46.1293,55300.0
2007-02-14 12:30:00,57.02,57.04,56.94,57.02,15300.0,46.1293,46.1455,46.0646,46.1293,15300.0
2007-02-14 12:40:00,57.03,57.04,57.0,57.04,36100.0,46.1374,46.1455,46.1132,46.1455,36100.0
2007-02-14 12:50:00,57.04,57.06,57.04,57.06,11900.0,46.1455,46.1617,46.1455,46.1617,11900.0
2007-02-14 13:00:00,57.07,57.09,57.07,57.09,22600.0,46.1698,46.186,46.1698,46.186,22600.0
2007-02-14 13:10:00,57.09,57.09,57.07,57.07,8700.0,46.186,46.186,46.1698,46.1698,8700.0
2007-02-14 13:20:00,57.06,57.06,56.97,57.06,24400.0,46.1617,46.1617,46.0889,46.1617,24400.0
2007-02-14 13:30:00,57.05,57.09,57.05,57.09,5000.0,46.1536,46.186,46.1536,46.186,5000.0
2007-02-14 13:40:00,57.08,57.11,57.08,57.11,4300.0,46.1779,46.2022,46.1779,46.2022,4300.0
2007-02-14 13:50:00,57.13,57.15,57.12,57.12,7000.0,46.2183,46.2345,46.2102,46.2102,7000.0
2007-02-14 14:00:00,57.12,57.13,57.1,57.13,34600.0,46.2102,46.2183,46.1941,46.2183,34600.0
2007-02-14 14:10:00,57.13,57.17,57.13,57.17,10400.0,46.2183,46.2507,46.2183,46.2507,10400.0
2007-02-14 14:20:00,57.17,57.17,57.11,57.11,21400.0,46.2507,46.2507,46.2022,46.2022,21400.0
2007-02-14 14:30:00,57.11,57.14,57.11,57.14,49900.0,46.2022,46.2264,46.2022,46.2264,49900.0
2007-02-14 14:40:00,57.14,57.14,57.13,57.14,5400.0,46.2264,46.2264,46.2183,46.2264,5400.0
2007-02-14 14:50:00,57.14,57.14,57.11,57.14,15800.0,46.2264,46.2264,46.2022,46.2264,15800.0
2007-02-14 15:00:00,57.14,57.16,57.13,57.16,46400.0,46.2264,46.2426,46.2183,46.2426,46400.0
2007-02-14 15:10:00,57.15,57.16,57.14,57.16,18900.0,46.2345,46.2426,46.2264,46.2426,18900.0
2007-02-14 15:20:00,57.15,57.15,57.12,57.14,20500.0,46.2345,46.2345,46.2102,46.2264,20500.0
2007-02-14 15:30:00,57.14,57.15,57.11,57.13,26400.0,46.2264,46.2345,46.2022,46.2183,26400.0
2007-02-14 15:40:00,57.13,57.13,57.08,57.08,14000.0,46.2183,46.2183,46.1779,46.1779,14000.0
2007-02-14 15:50:00,57.09,57.12,57.08,57.11,96200.0,46.186,46.2102,46.1779,46.2022,96200.0
2007-02-14 16:00:00,57.11,57.11,57.11,57.11,300.0,46.2022,46.2022,46.2022,46.2022,300.0
2007-02-14 16:10:00,57.11,57.11,57.11,57.11,0.0,46.2022,46.2022,46.2022,46.2022,0.0
2007-02-15 09:30:00,57.1,57.23,57.07,57.1,175300.0,46.1941,46.2992,46.1698,46.1941,175300.0
2007-02-15 09:40:00,57.1,57.13,57.08,57.1,76000.0,46.1941,46.2183,46.1779,46.1941,76000.0
2007-02-15 09:50:00,57.1,57.18,57.09,57.18,18600.0,46.1941,46.2588,46.186,46.2588,18600.0
2007-02-15 10:00:00,57.18,57.24,57.17,57.2,99700.0,46.2588,46.3073,46.2507,46.275,99700.0
2007-02-15 10:10:00,57.2,57.25,57.2,57.21,6900.0,46.275,46.3154,46.275,46.2831,6900.0
2007-02-15 10:20:00,57.23,57.24,57.16,57.16,36900.0,46.2992,46.3073,46.2426,46.2426,36900.0
2007-02-15 10:30:00,57.17,57.21,57.17,57.18,6800.0,46.2507,46.2831,46.2507,46.2588,6800.0
2007-02-15 10:40:00,57.17,57.19,57.1,57.1,56300.0,46.2507,46.2669,46.1941,46.1941,56300.0
2007-02-15 10:50:00,57.09,57.13,57.09,57.09,31600.0,46.186,46.2183,46.186,46.186,31600.0
2007-02-15 11:00:00,57.1,57.18,57.1,57.15,6300.0,46.1941,46.2588,46.1941,46.2345,6300.0
2007-02-15 11:10:00,57.15,57.2,57.15,57.18,10100.0,46.2345,46.275,46.2345,46.2588,10100.0
2007-02-15 11:20:00,57.18,57.21,57.17,57.21,7000.0,46.2588,46.2831,46.2507,46.2831,7000.0
2007-02-15 11:30:00,57.22,57.22,57.2,57.21,30700.0,46.2911,46.2911,46.275,46.2831,30700.0
2007-02-15 11:40:00,57.2,57.21,57.18,57.2,25200.0,46.275,46.2831,46.2588,46.275,25200.0
2007-02-15 11:50:00,57.2,57.24,57.2,57.23,22400.0,46.275,46.3073,46.275,46.2992,22400.0
2007-02-15 12:00:00,57.23,57.25,57.2,57.2,23700.0,46.2992,46.3154,46.275,46.275,23700.0
2007-02-15 12:10:00,57.18,57.2,57.15,57.2,8400.0,46.2588,46.275,46.2345,46.275,8400.0
2007-02-15 12:20:00,57.21,57.24,57.13,57.23,65200.0,46.2831,46.3073,46.2183,46.2992,65200.0
2007-02-15 12:30:00,57.23,57.23,57.21,57.22,10500.0,46.2992,46.2992,46.2831,46.2911,10500.0
2007-02-15 12:40:00,57.22,57.24,57.21,57.23,7500.0,46.2911,46.3073,46.2831,46.2992,7500.0
2007-02-15 12:50:00,57.23,57.23,57.21,57.21,6700.0,46.2992,46.2992,46.2831,46.2831,6700.0
2007-02-15 13:00:00,57.22,57.25,57.22,57.23,6200.0,46.2911,46.3154,46.2911,46.2992,6200.0
2007-02-15 13:10:00,57.23,57.23,57.2,57.22,9600.0,46.2992,46.2992,46.275,46.2911,9600.0
2007-02-15 13:20:00,57.22,57.23,57.21,57.22,10500.0,46.2911,46.2992,46.2831,46.2911,10500.0
2007-02-15 13:30:00,57.23,57.25,57.23,57.24,2600.0,46.2992,46.3154,46.2992,46.3073,2600.0
2007-02-15 13:40:00,57.25,57.25,57.24,57.25,4000.0,46.3154,46.3154,46.3073,46.3154,4000.0
2007-02-15 13:50:00,57.25,57.26,57.24,57.26,13400.0,46.3154,46.3235,46.3073,46.3235,13400.0
2007-02-15 14:00:00,57.25,57.3,57.23,57.24,15600.0,46.3154,46.3559,46.2992,46.3073,15600.0
2007-02-15 14:10:00,57.24,57.3,57.24,57.29,5600.0,46.3073,46.3559,46.3073,46.3478,5600.0
2007-02-15 14:20:00,57.29,57.29,57.26,57.27,7700.0,46.3478,46.3478,46.3235,46.3316,7700.0
2007-02-15 14:30:00,57.27,57.31,57.26,57.27,17100.0,46.3316,46.364,46.3235,46.3316,17100.0
2007-02-15 14:40:00,57.27,57.38,57.26,57.28,38200.0,46.3316,46.4206,46.3235,46.3397,38200.0
2007-02-15 14:50:00,57.27,57.33,57.27,57.3,22200.0,46.3316,46.3801,46.3316,46.3559,22200.0
2007-02-15 15:00:00,57.3,57.31,57.25,57.25,49400.0,46.3559,46.364,46.3154,46.3154,49400.0
2007-02-15 15:10:00,57.24,57.28,57.24,57.25,17100.0,46.3073,46.3397,46.3073,46.3154,17100.0
2007-02-15 15:20:00,57.26,57.29,57.26,57.28,30400.0,46.3235,46.3478,46.3235,46.3397,30400.0
2007-02-15 15:30:00,57.28,57.32,57.28,57.31,52700.0,46.3397,46.372,46.3397,46.364,52700.0
2007-02-15 15:40:00,57.31,57.34,57.3,57.31,29500.0,46.364,46.3882,46.3559,46.364,29500.0
2007-02-15 15:50:00,57.32,57.32,57.28,57.32,55500.0,46.372,46.372,46.3397,46.372,55500.0
2007-02-15 16:00:00,57.31,58.97,57.28,57.3,63200.0,46.364,47.7069,46.3397,46.3559,63200.0
2007-02-15 16:10:00,57.29,57.29,57.29,57.29,2000.0,46.3478,46.3478,46.3478,46.3478,2000.0
2007-02-16 09:30:00,57.13,57.2,57.11,57.18,22100.0,46.2183,46.275,46.2022,46.2588,22100.0
2007-02-16 09:40:00,57.17,57.17,57.08,57.1,3400.0,46.2507,46.2507,46.1779,46.1941,3400.0
2007-02-16 09:50:00,57.1,57.13,57.08,57.1,16100.0,46.1941,46.2183,46.1779,46.1941,16100.0
2007-02-16 10:00:00,57.09,57.12,57.03,57.09,23100.0,46.186,46.2102,46.1374,46.186,23100.0
2007-02-16 10:10:00,57.09,57.11,57.07,57.1,20600.0,46.186,46.2022,46.1698,46.1941,20600.0
2007-02-16 10:20:00,57.11,57.12,57.09,57.11,8100.0,46.2022,46.2102,46.186,46.2022,8100.0
2007-02-16 10:30:00,57.11,57.14,57.09,57.11,14400.0,46.2022,46.2264,46.186,46.2022,14400.0
2007-02-16 10:40:00,57.11,57.15,57.08,57.15,20200.0,46.2022,46.2345,46.1779,46.2345,20200.0
2007-02-16 10:50:00,57.15,57.16,57.14,57.14,25600.0,46.2345,46.2426,46.2264,46.2264,25600.0
2007-02-16 11:00:00,57.14,57.18,57.13,57.14,27000.0,46.2264,46.2588,46.2183,46.2264,27000.0
2007-02-16 11:10:00,57.13,57.14,57.12,57.13,12200.0,46.2183,46.2264,46.2102,46.2183,12200.0
2007-02-16 11:20:00,57.12,57.13,57.11,57.13,9300.0,46.2102,46.2183,46.2022,46.2183,9300.0
2007-02-16 11:30:00,57.13,57.15,57.1,57.12,64900.0,46.2183,46.2345,46.1941,46.2102,64900.0
2007-02-16 11:40:00,57.11,57.15,57.11,57.13,17400.0,46.2022,46.2345,46.2022,46.2183,17400.0
2007-02-16 11:50:00,57.14,57.14,57.12,57.12,13000.0,46.2264,46.2264,46.2102,46.2102,13000.0
2007-02-16 12:00:00,57.13,57.14,57.13,57.13,19000.0,46.2183,46.2264,46.2183,46.2183,19000.0
2007-02-16 12:10:00,57.14,57.14,57.12,57.13,15200.0,46.2264,46.2264,46.2102,46.2183,15200.0
2007-02-16 12:20:00,57.13,57.15,57.13,57.14,10700.0,46.2183,46.2345,46.2183,46.2264,10700.0
2007-02-16 12:30:00,57.14,57.14,57.1,57.1,8100.0,46.2264,46.2264,46.1941,46.1941,8100.0
2007-02-16 12:40:00,57.11,57.11,57.1,57.11,28900.0,46.2022,46.2022,46.1941,46.2022,28900.0
2007-02-16 12:50:00,57.11,57.14,57.1,57.14,17900.0,46.2022,46.2264,46.1941,46.2264,17900.0
2007-02-16 13:00:00,57.15,57.18,57.14,57.16,43100.0,46.2345,46.2588,46.2264,46.2426,43100.0
2007-02-16 13:10:00,57.17,57.17,57.12,57.13,78800.0,46.2507,46.2507,46.2102,46.2183,78800.0
2007-02-16 13:20:00,57.13,57.13,57.09,57.11,19700.0,46.2183,46.2183,46.186,46.2022,19700.0
2007-02-16 13:30:00,57.11,57.11,57.11,57.11,2500.0,46.2022,46.2022,46.2022,46.2022,2500.0
2007-02-16 13:40:00,57.1,57.14,57.1,57.14,10800.0,46.1941,46.2264,46.1941,46.2264,10800.0
2007-02-16 13:50:00,57.14,57.15,57.13,57.14,22300.0,46.2264,46.2345,46.2183,46.2264,22300.0
2007-02-16 14:00:00,57.14,57.17,57.14,57.17,23800.0,46.2264,46.2507,46.2264,46.2507,23800.0
2007-02-16 14:10:00,57.17,57.19,57.16,57.19,32200.0,46.2507,46.2669,46.2426,46.2669,32200.0
2007-02-16 14:20:00,57.19,57.19,57.14,57.15,48700.0,46.2669,46.2669,46.2264,46.2345,48700.0
2007-02-16 14:30:00,57.15,57.18,57.15,57.18,33200.0,46.2345,46.2588,46.2345,46.2588,33200.0
2007-02-16 14:40:00,57.18,57.18,57.16,57.17,25100.0,46.2588,46.2588,46.2426,46.2507,25100.0
2007-02-16 14:50:00,57.16,57.17,57.14,57.15,20700.0,46.2426,46.2507,46.2264,46.2345,20700.0
2007-02-16 15:00:00,57.15,57.15,57.11,57.15,42700.0,46.2345,46.2345,46.2022,46.2345,42700.0
2007-02-16 15:10:00,57.15,57.19,57.14,57.15,51400.0,46.2345,46.2669,46.2264,46.2345,51400.0
2007-02-16 15:20:00,57.15,57.21,57.15,57.2,32200.0,46.2345,46.2831,46.2345,46.275,32200.0
2007-02-16 15:30:00,57.21,57.22,57.18,57.18,123900.0,46.2831,46.2911,46.2588,46.2588,123900.0
2007-02-16 15:40:00,57.18,57.2,57.16,57.18,316900.0,46.2588,46.275,46.2426,46.2588,316900.0
2007-02-16 15:50:00,57.19,57.23,57.14,57.19,276800.0,46.2669,46.2992,46.2264,46.2669,276800.0
2007-02-16 16:00:00,57.23,57.25,57.23,57.24,15300.0,46.2992,46.3154,46.2992,46.3073,15300.0
2007-02-16 16:10:00,57.23,57.26,57.17,57.18,45700.0,46.2992,46.3235,46.2507,46.2588,45700.0
2007-02-20 09:30:00,57.18,57.21,57.1,57.13,85900.0,46.2588,46.2831,46.1941,46.2183,85900.0
2007-02-20 09:40:00,57.11,57.14,57.01,57.14,11900.0,46.2022,46.2264,46.1213,46.2264,11900.0
2007-02-20 09:50:00,57.13,57.14,57.03,57.07,17500.0,46.2183,46.2264,46.1374,46.1698,17500.0
2007-02-20 10:00:00,57.07,57.07,56.96,57.01,20800.0,46.1698,46.1698,46.0808,46.1213,20800.0
2007-02-20 10:10:00,57.01,57.06,57.0,57.05,27800.0,46.1213,46.1617,46.1132,46.1536,27800.0
2007-02-20 10:20:00,57.06,57.08,57.04,57.08,14100.0,46.1617,46.1779,46.1455,46.1779,14100.0
2007-02-20 10:30:00,57.1,57.13,57.05,57.12,153100.0,46.1941,46.2183,46.1536,46.2102,153100.0
2007-02-20 10:40:00,57.11,57.2,57.09,57.18,34500.0,46.2022,46.275,46.186,46.2588,34500.0
2007-02-20 10:50:00,57.18,57.19,57.15,57.17,20800.0,46.2588,46.2669,46.2345,46.2507,20800.0
2007-02-20 11:00:00,57.17,57.21,57.17,57.19,17800.0,46.2507,46.2831,46.2507,46.2669,17800.0
2007-02-20 11:10:00,57.19,57.3,57.18,57.3,14800.0,46.2669,46.3559,46.2588,46.3559,14800.0
2007-02-20 11:20:00,57.3,57.35,57.28,57.34,82600.0,46.3559,46.3963,46.3397,46.3882,82600.0
2007-02-20 11:30:00,57.36,57.4,57.35,57.39,17900.0,46.4044,46.4368,46.3963,46.4287,17900.0
2007-02-20 11:40:00,57.38,57.43,57.35,57.42,40200.0,46.4206,46.461,46.3963,46.4529,40200.0
2007-02-20 11:50:00,57.42,57.43,57.4,57.41,23900.0,46.4529,46.461,46.4368,46.4449,23900.0
2007-02-20 12:00:00,57.4,57.45,57.32,57.43,42000.0,46.4368,46.4772,46.372,46.461,42000.0
2007-02-20 12:10:00,57.44,57.47,57.43,57.44,20900.0,46.4691,46.4934,46.461,46.4691,20900.0
2007-02-20 12:20:00,57.43,57.44,57.42,57.42,6300.0,46.461,46.4691,46.4529,46.4529,6300.0
2007-02-20 12:30:00,57.42,57.44,57.35,57.36,11800.0,46.4529,46.4691,46.3963,46.4044,11800.0
2007-02-20 12:40:00,57.37,57.39,57.37,57.38,14600.0,46.4125,46.4287,46.4125,46.4206,14600.0
2007-02-20 12:50:00,57.37,57.4,57.37,57.39,39200.0,46.4125,46.4368,46.4125,46.4287,39200.0
2007-02-20 13:00:00,57.38,57.42,57.38,57.41,3200.0,46.4206,46.4529,46.4206,46.4449,3200.0
2007-02-20 13:10:00,57.41,57.41,57.34,57.34,23400.0,46.4449,46.4449,46.3882,46.3882,23400.0
2007-02-20 13:20:00,57.34,57.35,57.34,57.34,5500.0,46.3882,46.3963,46.3882,46.3882,5500.0
2007-02-20 13:30:00,57.34,57.39,57.34,57.39,18800.0,46.3882,46.4287,46.3882,46.4287,18800.0
2007-02-20 13:40:00,57.39,57.4,57.36,57.36,89300.0,46.4287,46.4368,46.4044,46.4044,89300.0
2007-02-20 13:50:00,57.37,57.42,57.37,57.41,2700.0,46.4125,46.4529,46.4125,46.4449,2700.0
2007-02-20 14:00:00,57.42,57.42,57.38,57.39,17800.0,46.4529,46.4529,46.4206,46.4287,17800.0
2007-02-20 14:10:00,57.39,57.45,57.39,57.43,17400.0,46.4287,46.4772,46.4287,46.461,17400.0
2007-02-20 14:20:00,57.42,57.43,57.39,57.42,23100.0,46.4529,46.461,46.4287,46.4529,23100.0
2007-02-20 14:30:00,57.42,57.43,57.41,57.42,18100.0,46.4529,46.461,46.4449,46.4529,18100.0
2007-02-20 14:40:00,57.42,57.45,57.41,57.44,31100.0,46.4529,46.4772,46.4449,46.4691,31100.0
2007-02-20 14:50:00,57.44,57.48,57.43,57.47,22800.0,46.4691,46.5015,46.461,46.4934,22800.0
2007-02-20 15:00:00,57.47,57.5,57.45,57.47,15700.0,46.4934,46.5177,46.4772,46.4934,15700.0
2007-02-20 15:10:00,57.47,57.48,57.45,57.47,18500.0,46.4934,46.5015,46.4772,46.4934,18500.0
2007-02-20 15:20:00,57.48,57.5,57.46,57.49,48700.0,46.5015,46.5177,46.4853,46.5096,48700.0
2007-02-20 15:30:00,57.49,57.51,57.47,57.48,77800.0,46.5096,46.5258,46.4934,46.5015,77800.0
2007-02-20 15:40:00,57.48,57.52,57.47,57.5,59900.0,46.5015,46.5338,46.4934,46.5177,59900.0
2007-02-20 15:50:00,57.5,57.52,57.45,57.48,74900.0,46.5177,46.5338,46.4772,46.5015,74900.0
2007-02-20 16:00:00,57.49,57.49,57.49,57.49,100.0,46.5096,46.5096,46.5096,46.5096,100.0
2007-02-20 16:10:00,57.47,57.47,57.47,57.47,600.0,46.4934,46.4934,46.4934,46.4934,600.0
2007-02-21 09:30:00,57.26,57.32,57.21,57.32,37000.0,46.3235,46.372,46.2831,46.372,37000.0
2007-02-21 09:40:00,57.33,57.33,57.23,57.24,8500.0,46.3801,46.3801,46.2992,46.3073,8500.0
2007-02-21 09:50:00,57.24,57.28,57.2,57.28,39800.0,46.3073,46.3397,46.275,46.3397,39800.0
2007-02-21 10:00:00,57.29,57.32,57.28,57.3,90300.0,46.3478,46.372,46.3397,46.3559,90300.0
2007-02-21 10:10:00,57.31,57.4,57.29,57.36,20600.0,46.364,46.4368,46.3478,46.4044,20600.0
2007-02-21 10:20:00,57.36,57.36,57.31,57.34,17000.0,46.4044,46.4044,46.364,46.3882,17000.0
2007-02-21 10:30:00,57.35,57.35,57.23,57.23,18200.0,46.3963,46.3963,46.2992,46.2992,18200.0
2007-02-21 10:40:00,57.23,57.28,57.21,57.28,6600.0,46.2992,46.3397,46.2831,46.3397,6600.0
2007-02-21 10:50:00,57.27,57.33,57.27,57.33,56900.0,46.3316,46.3801,46.3316,46.3801,56900.0
2007-02-21 11:00:00,57.34,57.34,57.29,57.29,53900.0,46.3882,46.3882,46.3478,46.3478,53900.0
2007-02-21 11:10:00,57.27,57.34,57.27,57.34,35400.0,46.3316,46.3882,46.3316,46.3882,35400.0
2007-02-21 11:20:00,57.34,57.34,57.29,57.29,6700.0,46.3882,46.3882,46.3478,46.3478,6700.0
2007-02-21 11:30:00,57.29,57.36,57.29,57.35,22800.0,46.3478,46.4044,46.3478,46.3963,22800.0
2007-02-21 11:40:00,57.36,57.36,57.29,57.32,15600.0,46.4044,46.4044,46.3478,46.372,15600.0
2007-02-21 11:50:00,57.32,57.36,57.32,57.34,10300.0,46.372,46.4044,46.372,46.3882,10300.0
2007-02-21 12:00:00,57.34,57.37,57.33,57.37,30200.0,46.3882,46.4125,46.3801,46.4125,30200.0
2007-02-21 12:10:00,57.37,57.42,57.37,57.41,14000.0,46.4125,46.4529,46.4125,46.4449,14000.0
2007-02-21 12:20:00,57.41,57.45,57.41,57.45,15500.0,46.4449,46.4772,46.4449,46.4772,15500.0
2007-02-21 12:30:00,57.45,57.45,57.4,57.4,19600.0,46.4772,46.4772,46.4368,46.4368,19600.0
2007-02-21 12:40:00,57.4,57.41,57.39,57.4,5000.0,46.4368,46.4449,46.4287,46.4368,5000.0
2007-02-21 12:50:00,57.42,57.48,57.42,57.45,12300.0,46.4529,46.5015,46.4529,46.4772,12300.0
2007-02-21 13:00:00,57.45,57.48,57.44,57.47,17000.0,46.4772,46.5015,46.4691,46.4934,17000.0
2007-02-21 13:10:00,57.46,57.46,57.44,57.44,9500.0,46.4853,46.4853,46.4691,46.4691,9500.0
2007-02-21 13:20:00,57.45,57.46,57.45,57.46,6100.0,46.4772,46.4853,46.4772,46.4853,6100.0
2007-02-21 13:30:00,57.46,57.47,57.44,57.44,12800.0,46.4853,46.4934,46.4691,46.4691,12800.0
2007-02-21 13:40:00,57.43,57.43,57.34,57.34,9100.0,46.461,46.461,46.3882,46.3882,9100.0
2007-02-21 13:50:00,57.36,57.38,57.36,57.37,48900.0,46.4044,46.4206,46.4044,46.4125,48900.0
2007-02-21 14:00:00,57.36,57.43,57.31,57.41,129700.0,46.4044,46.461,46.364,46.4449,129700.0
2007-02-21 14:10:00,57.41,57.48,57.4,57.4,97500.0,46.4449,46.5015,46.4368,46.4368,97500.0
2007-02-21 14:20:00,57.4,57.43,57.38,57.4,38700.0,46.4368,46.461,46.4206,46.4368,38700.0
2007-02-21 14:30:00,57.39,57.41,57.38,57.38,18000.0,46.4287,46.4449,46.4206,46.4206,18000.0
2007-02-21 14:40:00,57.38,57.41,57.36,57.41,14500.0,46.4206,46.4449,46.4044,46.4449,14500.0
2007-02-21 14:50:00,57.4,57.44,57.4,57.42,6300.0,46.4368,46.4691,46.4368,46.4529,6300.0
2007-02-21 15:00:00,57.43,57.43,57.38,57.41,17500.0,46.461,46.461,46.4206,46.4449,17500.0
2007-02-21 15:10:00,57.4,57.43,57.4,57.41,18600.0,46.4368,46.461,46.4368,46.4449,18600.0
2007-02-21 15:20:00,57.4,57.42,57.4,57.41,10200.0,46.4368,46.4529,46.4368,46.4449,10200.0
2007-02-21 15:30:00,57.41,57.51,57.41,57.44,46800.0,46.4449,46.5258,46.4449,46.4691,46800.0
2007-02-21 15:40:00,57.44,57.46,57.41,57.42,151500.0,46.4691,46.4853,46.4449,46.4529,151500.0
2007-02-21 15:50:00,57.42,57.45,57.4,57.44,220800.0,46.4529,46.4772,46.4368,46.4691,220800.0
2007-02-21 16:00:00,57.46,57.46,57.46,57.46,1200.0,46.4853,46.4853,46.4853,46.4853,1200.0
2007-02-21 16:10:00,57.46,57.46,57.46,57.46,500.0,46.4853,46.4853,46.4853,46.4853,500.0
2007-02-22 09:30:00,57.55,57.61,57.5,57.55,114400.0,46.5581,46.6067,46.5177,46.5581,114400.0
2007-02-22 09:40:00,57.52,57.57,57.52,57.56,30100.0,46.5338,46.5743,46.5338,46.5662,30100.0
2007-02-22 09:50:00,57.59,57.66,57.59,57.62,35300.0,46.5905,46.6471,46.5905,46.6147,35300.0
2007-02-22 10:00:00,57.61,57.63,57.58,57.59,15600.0,46.6067,46.6228,46.5824,46.5905,15600.0
2007-02-22 10:10:00,57.59,57.59,57.45,57.47,32100.0,46.5905,46.5905,46.4772,46.4934,32100.0
2007-02-22 10:20:00,57.48,57.51,57.45,57.46,24200.0,46.5015,46.5258,46.4772,46.4853,24200.0
2007-02-22 10:30:00,57.47,57.49,57.41,57.45,17900.0,46.4934,46.5096,46.4449,46.4772,17900.0
2007-02-22 10:40:00,57.45,57.51,57.45,57.49,82200.0,46.4772,46.5258,46.4772,46.5096,82200.0
2007-02-22 10:50:00,57.48,57.54,57.48,57.52,60600.0,46.5015,46.55,46.5015,46.5338,60600.0
2007-02-22 11:00:00,57.51,57.51,57.46,57.46,5900.0,46.5258,46.5258,46.4853,46.4853,5900.0
2007-02-22 11:10:00,57.46,57.47,57.32,57.34,128400.0,46.4853,46.4934,46.372,46.3882,128400.0
2007-02-22 11:20:00,57.31,57.31,57.26,57.28,106900.0,46.364,46.364,46.3235,46.3397,106900.0
2007-02-22 11:30:00,57.28,57.28,57.19,57.23,38900.0,46.3397,46.3397,46.2669,46.2992,38900.0
2007-02-22 11:40:00,57.25,57.29,57.21,57.21,18500.0,46.3154,46.3478,46.2831,46.2831,18500.0
2007-02-22 11:50:00,57.2,57.33,57.2,57.32,14500.0,46.275,46.3801,46.275,46.372,14500.0
2007-02-22 12:00:00,57.35,57.35,57.33,57.33,3700.0,46.3963,46.3963,46.3801,46.3801,3700.0
2007-02-22 12:10:00,57.32,57.32,57.29,57.31,11400.0,46.372,46.372,46.3478,46.364,11400.0
2007-02-22 12:20:00,57.3,57.36,57.28,57.32,16500.0,46.3559,46.4044,46.3397,46.372,16500.0
2007-02-22 12:30:00,57.33,57.4,57.33,57.34,86300.0,46.3801,46.4368,46.3801,46.3882,86300.0
2007-02-22 12:40:00,57.33,57.38,57.31,57.35,24500.0,46.3801,46.4206,46.364,46.3963,24500.0
2007-02-22 12:50:00,57.35,57.45,57.33,57.33,11700.0,46.3963,46.4772,46.3801,46.3801,11700.0
2007-02-22 13:00:00,57.32,57.41,57.29,57.31,39000.0,46.372,46.4449,46.3478,46.364,39000.0
2007-02-22 13:10:00,57.31,57.38,57.31,57.32,15200.0,46.364,46.4206,46.364,46.372,15200.0
2007-02-22 13:20:00,57.34,57.45,57.34,57.38,76700.0,46.3882,46.4772,46.3882,46.4206,76700.0
2007-02-22 13:30:00,57.38,57.47,57.34,57.37,41300.0,46.4206,46.4934,46.3882,46.4125,41300.0
2007-02-22 13:40:00,57.37,57.45,57.35,57.36,58900.0,46.4125,46.4772,46.3963,46.4044,58900.0
2007-02-22 13:50:00,57.35,57.42,57.34,57.36,77300.0,46.3963,46.4529,46.3882,46.4044,77300.0
2007-02-22 14:00:00,57.37,57.41,57.35,57.38,20000.0,46.4125,46.4449,46.3963,46.4206,20000.0
2007-02-22 14:10:00,57.38,57.4,57.35,57.35,15800.0,46.4206,46.4368,46.3963,46.3963,15800.0
2007-02-22 14:20:00,57.35,57.38,57.35,57.37,109700.0,46.3963,46.4206,46.3963,46.4125,109700.0
2007-02-22 14:30:00,57.37,57.37,57.28,57.29,17800.0,46.4125,46.4125,46.3397,46.3478,17800.0
2007-02-22 14:40:00,57.3,57.34,57.21,57.29,47400.0,46.3559,46.3882,46.2831,46.3478,47400.0
2007-02-22 14:50:00,57.29,57.41,57.23,57.28,51900.0,46.3478,46.4449,46.2992,46.3397,51900.0
2007-02-22 15:00:00,57.28,57.35,57.28,57.34,30800.0,46.3397,46.3963,46.3397,46.3882,30800.0
2007-02-22 15:10:00,57.33,57.4,57.32,57.32,138100.0,46.3801,46.4368,46.372,46.372,138100.0
2007-02-22 15:20:00,57.32,57.36,57.28,57.34,82400.0,46.372,46.4044,46.3397,46.3882,82400.0
2007-02-22 15:30:00,57.34,57.4,57.34,57.37,15400.0,46.3882,46.4368,46.3882,46.4125,15400.0
2007-02-22 15:40:00,57.37,57.4,57.36,57.38,20100.0,46.4125,46.4368,46.4044,46.4206,20100.0
2007-02-22 15:50:00,57.38,57.48,57.38,57.4,43500.0,46.4206,46.5015,46.4206,46.4368,43500.0
2007-02-22 16:00:00,57.46,57.46,57.46,57.46,800.0,46.4853,46.4853,46.4853,46.4853,800.0
2007-02-22 16:10:00,57.4,57.48,57.4,57.48,12000.0,46.4368,46.5015,46.4368,46.5015,12000.0
2007-02-23 09:30:00,57.38,57.9,57.36,57.37,68300.0,46.4206,46.8413,46.4044,46.4125,68300.0
2007-02-23 09:40:00,57.39,57.4,57.31,57.31,29300.0,46.4287,46.4368,46.364,46.364,29300.0
2007-02-23 09:50:00,57.3,57.36,57.3,57.3,7800.0,46.3559,46.4044,46.3559,46.3559,7800.0
2007-02-23 10:00:00,57.25,57.33,57.25,57.33,3200.0,46.3154,46.3801,46.3154,46.3801,3200.0
2007-02-23 10:10:00,57.33,57.34,57.29,57.33,8600.0,46.3801,46.3882,46.3478,46.3801,8600.0
2007-02-23 10:20:00,57.33,57.33,57.23,57.23,33300.0,46.3801,46.3801,46.2992,46.2992,33300.0
2007-02-23 10:30:00,57.22,57.25,57.19,57.25,11300.0,46.2911,46.3154,46.2669,46.3154,11300.0
2007-02-23 10:40:00,57.24,57.45,57.14,57.18,53900.0,46.3073,46.4772,46.2264,46.2588,53900.0
2007-02-23 10:50:00,57.19,57.22,57.17,57.19,28900.0,46.2669,46.2911,46.2507,46.2669,28900.0
2007-02-23 11:00:00,57.19,57.21,57.19,57.19,14600.0,46.2669,46.2831,46.2669,46.2669,14600.0
2007-02-23 11:10:00,57.19,57.27,57.17,57.25,20700.0,46.2669,46.3316,46.2507,46.3154,20700.0
2007-02-23 11:20:00,57.26,57.28,57.23,57.23,44400.0,46.3235,46.3397,46.2992,46.2992,44400.0
2007-02-23 11:30:00,57.22,57.31,57.22,57.31,8800.0,46.2911,46.364,46.2911,46.364,8800.0
2007-02-23 11:40:00,57.31,57.31,57.28,57.3,14300.0,46.364,46.364,46.3397,46.3559,14300.0
2007-02-23 11:50:00,57.3,57.36,57.3,57.31,23000.0,46.3559,46.4044,46.3559,46.364,23000.0
2007-02-23 12:00:00,57.31,57.31,57.24,57.24,35000.0,46.364,46.364,46.3073,46.3073,35000.0
2007-02-23 12:10:00,57.25,57.38,57.21,57.25,14800.0,46.3154,46.4206,46.2831,46.3154,14800.0
2007-02-23 12:20:00,57.25,57.27,57.25,57.26,11800.0,46.3154,46.3316,46.3154,46.3235,11800.0
2007-02-23 12:30:00,57.27,57.27,57.24,57.25,21900.0,46.3316,46.3316,46.3073,46.3154,21900.0
2007-02-23 12:40:00,57.24,57.3,57.17,57.2,42400.0,46.3073,46.3559,46.2507,46.275,42400.0
2007-02-23 12:50:00,57.2,57.25,57.2,57.24,4400.0,46.275,46.3154,46.275,46.3073,4400.0
2007-02-23 13:00:00,57.25,57.25,57.19,57.22,16100.0,46.3154,46.3154,46.2669,46.2911,16100.0
2007-02-23 13:10:00,57.22,57.25,57.22,57.22,11800.0,46.2911,46.3154,46.2911,46.2911,11800.0
2007-02-23 13:20:00,57.21,57.26,57.21,57.25,43900.0,46.2831,46.3235,46.2831,46.3154,43900.0
2007-02-23 13:30:00,57.26,57.26,57.26,57.26,14100.0,46.3235,46.3235,46.3235,46.3235,14100.0
2007-02-23 13:40:00,57.26,57.29,57.26,57.27,36100.0,46.3235,46.3478,46.3235,46.3316,36100.0
2007-02-23 13:50:00,57.26,57.32,57.23,57.26,52200.0,46.3235,46.372,46.2992,46.3235,52200.0
2007-02-23 14:00:00,57.26,57.26,57.23,57.26,19100.0,46.3235,46.3235,46.2992,46.3235,19100.0
2007-02-23 14:10:00,57.27,57.31,57.26,57.31,57600.0,46.3316,46.364,46.3235,46.364,57600.0
2007-02-23 14:20:00,57.31,57.32,57.29,57.3,47600.0,46.364,46.372,46.3478,46.3559,47600.0
2007-02-23 14:30:00,57.31,57.36,57.3,57.33,83400.0,46.364,46.4044,46.3559,46.3801,83400.0
2007-02-23 14:40:00,57.32,57.33,57.3,57.3,23400.0,46.372,46.3801,46.3559,46.3559,23400.0
2007-02-23 14:50:00,57.31,57.39,57.31,57.33,22200.0,46.364,46.4287,46.364,46.3801,22200.0
2007-02-23 15:00:00,57.33,57.33,57.29,57.32,21100.0,46.3801,46.3801,46.3478,46.372,21100.0
2007-02-23 15:10:00,57.31,57.35,57.31,57.34,11500.0,46.364,46.3963,46.364,46.3882,11500.0
2007-02-23 15:20:00,57.35,57.35,57.33,57.34,25500.0,46.3963,46.3963,46.3801,46.3882,25500.0
2007-02-23 15:30:00,57.34,57.34,57.3,57.31,12100.0,46.3882,46.3882,46.3559,46.364,12100.0
2007-02-23 15:40:00,57.32,57.34,57.31,57.32,8500.0,46.372,46.3882,46.364,46.372,8500.0
2007-02-23 15:50:00,57.33,57.34,57.28,57.3,17800.0,46.3801,46.3882,46.3397,46.3559,17800.0
2007-02-23 16:00:00,57.4,57.4,57.4,57.4,9400.0,46.4368,46.4368,46.4368,46.4368,9400.0
2007-02-23 16:10:00,57.4,57.4,57.4,57.4,20000.0,46.4368,46.4368,46.4368,46.4368,20000.0
2007-02-26 09:30:00,57.45,57.55,57.4,57.41,44100.0,46.4772,46.5581,46.4368,46.4449,44100.0
2007-02-26 09:40:00,57.43,57.43,57.35,57.38,21400.0,46.461,46.461,46.3963,46.4206,21400.0
2007-02-26 09:50:00,57.36,57.36,57.28,57.28,51200.0,46.4044,46.4044,46.3397,46.3397,51200.0
2007-02-26 10:00:00,57.26,57.28,57.23,57.24,39600.0,46.3235,46.3397,46.2992,46.3073,39600.0
2007-02-26 10:10:00,57.23,57.45,57.23,57.26,29500.0,46.2992,46.4772,46.2992,46.3235,29500.0
2007-02-26 10:20:00,57.25,57.29,57.2,57.2,20000.0,46.3154,46.3478,46.275,46.275,20000.0
2007-02-26 10:30:00,57.19,57.21,57.16,57.19,12300.0,46.2669,46.2831,46.2426,46.2669,12300.0
2007-02-26 10:40:00,57.18,57.28,57.13,57.19,40800.0,46.2588,46.3397,46.2183,46.2669,40800.0
2007-02-26 10:50:00,57.18,57.23,57.18,57.22,16600.0,46.2588,46.2992,46.2588,46.2911,16600.0
2007-02-26 11:00:00,57.23,57.25,57.22,57.23,7100.0,46.2992,46.3154,46.2911,46.2992,7100.0
2007-02-26 11:10:00,57.25,57.25,57.21,57.21,5600.0,46.3154,46.3154,46.2831,46.2831,5600.0
2007-02-26 11:20:00,57.21,57.24,57.21,57.23,12500.0,46.2831,46.3073,46.2831,46.2992,12500.0
2007-02-26 11:30:00,57.23,57.23,57.17,57.2,13800.0,46.2992,46.2992,46.2507,46.275,13800.0
2007-02-26 11:40:00,57.2,57.21,57.15,57.17,17500.0,46.275,46.2831,46.2345,46.2507,17500.0
2007-02-26 11:50:00,57.19,57.21,57.18,57.21,8000.0,46.2669,46.2831,46.2588,46.2831,8000.0
2007-02-26 12:00:00,57.21,57.21,57.17,57.19,13800.0,46.2831,46.2831,46.2507,46.2669,13800.0
2007-02-26 12:10:00,57.18,57.18,57.09,57.1,21200.0,46.2588,46.2588,46.186,46.1941,21200.0
2007-02-26 12:20:00,57.09,57.11,57.09,57.11,26500.0,46.186,46.2022,46.186,46.2022,26500.0
2007-02-26 12:30:00,57.1,57.11,57.05,57.06,10100.0,46.1941,46.2022,46.1536,46.1617,10100.0
2007-02-26 12:40:00,57.06,57.06,56.95,56.96,32400.0,46.1617,46.1617,46.0727,46.0808,32400.0
2007-02-26 12:50:00,56.98,56.99,56.93,56.93,4700.0,46.097,46.1051,46.0565,46.0565,4700.0
2007-02-26 13:00:00,56.92,56.96,56.92,56.96,3500.0,46.0484,46.0808,46.0484,46.0808,3500.0
2007-02-26 13:10:00,56.98,56.99,56.96,56.96,13800.0,46.097,46.1051,46.0808,46.0808,13800.0
2007-02-26 13:20:00,56.97,56.98,56.97,56.98,16200.0,46.0889,46.097,46.0889,46.097,16200.0
2007-02-26 13:30:00,56.98,56.99,56.98,56.99,15600.0,46.097,46.1051,46.097,46.1051,15600.0
2007-02-26 13:40:00,57.0,57.01,56.96,56.96,22500.0,46.1132,46.1213,46.0808,46.0808,22500.0
2007-02-26 13:50:00,56.97,57.0,56.97,57.0,18100.0,46.0889,46.1132,46.0889,46.1132,18100.0
2007-02-26 14:00:00,57.0,57.03,56.99,57.02,16000.0,46.1132,46.1374,46.1051,46.1293,16000.0
2007-02-26 14:10:00,57.01,57.05,57.0,57.05,21000.0,46.1213,46.1536,46.1132,46.1536,21000.0
2007-02-26 14:20:00,57.05,57.08,57.04,57.04,150300.0,46.1536,46.1779,46.1455,46.1455,150300.0
2007-02-26 14:30:00,57.04,57.1,57.03,57.1,29000.0,46.1455,46.1941,46.1374,46.1941,29000.0
2007-02-26 14:40:00,57.1,57.1,57.07,57.08,7600.0,46.1941,46.1941,46.1698,46.1779,7600.0
2007-02-26 14:50:00,57.07,57.11,57.05,57.07,142300.0,46.1698,46.2022,46.1536,46.1698,142300.0
2007-02-26 15:00:00,57.09,57.1,57.06,57.06,26100.0,46.186,46.1941,46.1617,46.1617,26100.0
2007-02-26 15:10:00,57.05,57.07,57.05,57.06,26000.0,46.1536,46.1698,46.1536,46.1617,26000.0
2007-02-26 15:20:00,57.05,57.07,57.04,57.06,52600.0,46.1536,46.1698,46.1455,46.1617,52600.0
2007-02-26 15:30:00,57.07,57.08,57.05,57.06,20300.0,46.1698,46.1779,46.1536,46.1617,20300.0
2007-02-26 15:40:00,57.06,57.11,57.03,57.11,43800.0,46.1617,46.2022,46.1374,46.2022,43800.0
2007-02-26 15:50:00,57.11,57.11,57.07,57.1,15100.0,46.2022,46.2022,46.1698,46.1941,15100.0
2007-02-26 16:00:00,57.11,57.12,57.1,57.12,4800.0,46.2022,46.2102,46.1941,46.2102,4800.0
2007-02-26 16:10:00,57.12,57.14,57.12,57.14,7000.0,46.2102,46.2264,46.2102,46.2264,7000.0
2007-02-27 09:30:00,56.57,56.8,56.25,56.26,42000.0,45.7653,45.9514,45.5064,45.5145,42000.0
2007-02-27 09:40:00,56.24,56.37,56.24,56.29,24400.0,45.4983,45.6035,45.4983,45.5388,24400.0
2007-02-27 09:50:00,56.3,56.42,56.29,56.39,17700.0,45.5469,45.6439,45.5388,45.6197,17700.0
2007-02-27 10:00:00,56.41,56.55,56.35,56.47,27400.0,45.6359,45.7491,45.5873,45.6844,27400.0
2007-02-27 10:10:00,56.46,56.5,56.2,56.44,50700.0,45.6763,45.7087,45.466,45.6601,50700.0
2007-02-27 10:20:00,56.42,56.43,56.29,56.41,18700.0,45.6439,45.652,45.5388,45.6359,18700.0
2007-02-27 10:30:00,56.41,56.5,56.38,56.46,20900.0,45.6359,45.7087,45.6116,45.6763,20900.0
2007-02-27 10:40:00,56.47,56.75,56.43,56.48,11100.0,45.6844,45.9109,45.652,45.6925,11100.0
2007-02-27 10:50:00,56.46,56.47,56.35,56.35,15200.0,45.6763,45.6844,45.5873,45.5873,15200.0
2007-02-27 11:00:00,56.36,56.37,56.28,56.33,36100.0,45.5954,45.6035,45.5307,45.5711,36100.0
2007-02-27 11:10:00,56.34,56.36,56.31,56.33,25100.0,45.5792,45.5954,45.555,45.5711,25100.0
2007-02-27 11:20:00,56.33,56.33,56.27,56.28,13500.0,45.5711,45.5711,45.5226,45.5307,13500.0
2007-02-27 11:30:00,56.29,56.35,56.27,56.35,9800.0,45.5388,45.5873,45.5226,45.5873,9800.0
2007-02-27 11:40:00,56.37,56.4,56.33,56.35,16300.0,45.6035,45.6278,45.5711,45.5873,16300.0
2007-02-27 11:50:00,56.35,56.37,56.21,56.21,39400.0,45.5873,45.6035,45.4741,45.4741,39400.0
2007-02-27 12:00:00,56.21,56.22,56.16,56.18,27800.0,45.4741,45.4821,45.4336,45.4498,27800.0
2007-02-27 12:10:00,56.16,56.16,56.06,56.09,17900.0,45.4336,45.4336,45.3527,45.377,17900.0
2007-02-27 12:20:00,56.09,56.1,55.82,56.07,80900.0,45.377,45.3851,45.1585,45.3608,80900.0
2007-02-27 12:30:00,56.09,56.14,56.07,56.14,39600.0,45.377,45.4174,45.3608,45.4174,39600.0
2007-02-27 12:40:00,56.13,56.17,56.06,56.13,37400.0,45.4093,45.4417,45.3527,45.4093,37400.0
2007-02-27 12:50:00,56.13,56.17,56.07,56.1,14300.0,45.4093,45.4417,45.3608,45.3851,14300.0
2007-02-27 13:00:00,56.11,56.15,56.07,56.11,38800.0,45.3932,45.4255,45.3608,45.3932,38800.0
2007-02-27 13:10:00,56.08,56.08,56.01,56.02,9600.0,45.3689,45.3689,45.3123,45.3203,9600.0
2007-02-27 13:20:00,56.02,56.05,55.98,55.99,18600.0,45.3203,45.3446,45.288,45.2961,18600.0
2007-02-27 13:30:00,55.99,56.0,55.88,55.96,8500.0,45.2961,45.3042,45.2071,45.2718,8500.0
2007-02-27 13:40:00,55.95,55.99,55.88,55.91,21100.0,45.2637,45.2961,45.2071,45.2314,21100.0
2007-02-27 13:50:00,55.94,55.98,55.86,55.89,18500.0,45.2556,45.288,45.1909,45.2152,18500.0
2007-02-27 14:00:00,55.9,55.91,55.67,55.68,28200.0,45.2233,45.2314,45.0372,45.0453,28200.0
2007-02-27 14:10:00,55.63,55.74,55.63,55.67,38800.0,45.0048,45.0938,45.0048,45.0372,38800.0
2007-02-27 14:20:00,55.65,55.69,55.47,55.59,106000.0,45.021,45.0534,44.8754,44.9725,106000.0
2007-02-27 14:30:00,55.43,55.58,55.43,55.55,35100.0,44.843,44.9644,44.843,44.9401,35100.0
2007-02-27 14:40:00,55.53,55.56,55.43,55.53,59800.0,44.9239,44.9482,44.843,44.9239,59800.0
2007-02-27 14:50:00,55.53,55.68,54.94,55.04,131600.0,44.9239,45.0453,44.4466,44.5275,131600.0
2007-02-27 15:00:00,55.04,55.24,54.45,55.1,94700.0,44.5275,44.6893,44.0502,44.5761,94700.0
2007-02-27 15:10:00,55.09,55.51,54.93,55.4,58400.0,44.568,44.9078,44.4385,44.8188,58400.0
2007-02-27 15:20:00,55.38,55.65,55.31,55.36,36600.0,44.8026,45.021,44.746,44.7864,36600.0
2007-02-27 15:30:00,55.35,55.5,55.18,55.41,55200.0,44.7783,44.8997,44.6408,44.8269,55200.0
2007-02-27 15:40:00,55.38,55.5,55.26,55.35,40800.0,44.8026,44.8997,44.7055,44.7783,40800.0
2007-02-27 15:50:00,55.35,55.39,55.1,55.17,24500.0,44.7783,44.8107,44.5761,44.6327,24500.0
2007-02-27 16:00:00,55.4,55.4,55.06,55.17,31700.0,44.8188,44.8188,44.5437,44.6327,31700.0
2007-02-27 16:10:00,55.03,55.03,55.03,55.03,1000.0,44.5194,44.5194,44.5194,44.5194,1000.0
2007-02-28 09:30:00,55.21,55.6,55.18,55.4,216300.0,44.6651,44.9806,44.6408,44.8188,216300.0
2007-02-28 09:40:00,55.4,55.79,55.0,55.09,51600.0,44.8188,45.1343,44.4952,44.568,51600.0
2007-02-28 09:50:00,55.11,55.3,55.02,55.26,56700.0,44.5842,44.7379,44.5113,44.7055,56700.0
2007-02-28 10:00:00,55.25,55.29,54.86,55.25,44400.0,44.6974,44.7298,44.3819,44.6974,44400.0
2007-02-28 10:10:00,55.21,55.41,55.11,55.41,59600.0,44.6651,44.8269,44.5842,44.8269,59600.0
2007-02-28 10:20:00,55.4,55.82,55.15,55.5,210600.0,44.8188,45.1585,44.6165,44.8997,210600.0
2007-02-28 10:30:00,55.48,55.58,55.3,55.49,81900.0,44.8835,44.9644,44.7379,44.8916,81900.0
2007-02-28 10:40:00,55.37,55.79,55.33,55.57,43400.0,44.7945,45.1343,44.7621,44.9563,43400.0
2007-02-28 10:50:00,55.7,55.7,55.37,55.56,50300.0,45.0615,45.0615,44.7945,44.9482,50300.0
2007-02-28 11:00:00,55.65,55.75,55.57,55.71,44100.0,45.021,45.1019,44.9563,45.0696,44100.0
2007-02-28 11:10:00,55.67,55.7,55.59,55.68,23100.0,45.0372,45.0615,44.9725,45.0453,23100.0
2007-02-28 11:20:00,55.69,55.69,55.52,55.67,30500.0,45.0534,45.0534,44.9158,45.0372,30500.0
2007-02-28 11:30:00,55.6,55.69,55.59,55.64,28700.0,44.9806,45.0534,44.9725,45.0129,28700.0
2007-02-28 11:40:00,55.63,55.69,55.51,55.51,33400.0,45.0048,45.0534,44.9078,44.9078,33400.0
2007-02-28 11:50:00,55.49,55.66,55.41,55.44,38900.0,44.8916,45.0291,44.8269,44.8511,38900.0
2007-02-28 12:00:00,55.42,55.56,55.34,55.47,39400.0,44.8349,44.9482,44.7702,44.8754,39400.0
2007-02-28 12:10:00,55.46,55.51,55.33,55.42,29700.0,44.8673,44.9078,44.7621,44.8349,29700.0
2007-02-28 12:20:00,55.49,55.54,55.43,55.44,28400.0,44.8916,44.932,44.843,44.8511,28400.0
2007-02-28 12:30:00,55.44,55.48,55.41,55.45,35500.0,44.8511,44.8835,44.8269,44.8592,35500.0
2007-02-28 12:40:00,55.45,55.58,55.45,55.58,19300.0,44.8592,44.9644,44.8592,44.9644,19300.0
2007-02-28 12:50:00,55.56,55.61,55.54,55.57,32700.0,44.9482,44.9887,44.932,44.9563,32700.0
2007-02-28 13:00:00,55.56,55.57,55.53,55.55,24100.0,44.9482,44.9563,44.9239,44.9401,24100.0
2007-02-28 13:10:00,55.55,55.55,55.45,55.49,20100.0,44.9401,44.9401,44.8592,44.8916,20100.0
2007-02-28 13:20:00,55.49,55.63,55.48,55.62,22800.0,44.8916,45.0048,44.8835,44.9967,22800.0
2007-02-28 13:30:00,55.62,55.63,55.57,55.57,41300.0,44.9967,45.0048,44.9563,44.9563,41300.0
2007-02-28 13:40:00,55.56,55.61,55.52,55.52,99700.0,44.9482,44.9887,44.9158,44.9158,99700.0
2007-02-28 13:50:00,55.51,55.52,55.4,55.46,28400.0,44.9078,44.9158,44.8188,44.8673,28400.0
2007-02-28 14:00:00,55.45,55.56,55.44,55.49,43400.0,44.8592,44.9482,44.8511,44.8916,43400.0
2007-02-28 14:10:00,55.49,55.49,55.38,55.4,33700.0,44.8916,44.8916,44.8026,44.8188,33700.0
2007-02-28 14:20:00,55.38,55.41,55.35,55.41,23000.0,44.8026,44.8269,44.7783,44.8269,23000.0
2007-02-28 14:30:00,55.42,55.46,55.39,55.42,22100.0,44.8349,44.8673,44.8107,44.8349,22100.0
2007-02-28 14:40:00,55.43,55.48,55.41,55.46,20400.0,44.843,44.8835,44.8269,44.8673,20400.0
2007-02-28 14:50:00,55.47,55.54,55.4,55.44,25800.0,44.8754,44.932,44.8188,44.8511,25800.0
2007-02-28 15:00:00,55.43,55.5,55.43,55.49,23900.0,44.843,44.8997,44.843,44.8916,23900.0
2007-02-28 15:10:00,55.49,55.62,55.49,55.61,34800.0,44.8916,44.9967,44.8916,44.9887,34800.0
2007-02-28 15:20:00,55.61,55.62,55.6,55.6,23800.0,44.9887,44.9967,44.9806,44.9806,23800.0
2007-02-28 15:30:00,55.61,55.62,55.57,55.61,65800.0,44.9887,44.9967,44.9563,44.9887,65800.0
2007-02-28 15:40:00,55.61,55.61,55.5,55.5,49500.0,44.9887,44.9887,44.8997,44.8997,49500.0
2007-02-28 15:50:00,55.5,55.54,55.43,55.46,47500.0,44.8997,44.932,44.843,44.8673,47500.0
2007-02-28 16:00:00,55.42,55.49,55.25,55.44,79600.0,44.8349,44.8916,44.6974,44.8511,79600.0
2007-02-28 16:10:00,55.44,55.44,55.44,55.44,0.0,44.8511,44.8511,44.8511,44.8511,0.0
2007-03-01 09:30:00,54.72,54.72,54.35,54.53,32200.0,44.2686,44.2686,43.9693,44.1149,32200.0
2007-03-01 09:40:00,54.6,55.0,54.31,54.39,36100.0,44.1716,44.4952,43.9369,44.0017,36100.0
2007-03-01 09:50:00,54.38,54.73,54.31,54.73,30300.0,43.9936,44.2767,43.9369,44.2767,30300.0
2007-03-01 10:00:00,54.73,55.11,54.47,54.75,52300.0,44.2767,44.5842,44.0664,44.2929,52300.0
2007-03-01 10:10:00,54.75,55.21,54.75,55.21,36400.0,44.2929,44.6651,44.2929,44.6651,36400.0
2007-03-01 10:20:00,54.85,55.35,54.82,55.13,110700.0,44.3738,44.7783,44.3495,44.6003,110700.0
2007-03-01 10:30:00,55.14,55.42,54.98,55.08,56500.0,44.6084,44.8349,44.479,44.5599,56500.0
2007-03-01 10:40:00,55.09,55.34,55.0,55.21,98600.0,44.568,44.7702,44.4952,44.6651,98600.0
2007-03-01 10:50:00,55.11,55.52,55.04,55.04,92700.0,44.5842,44.9158,44.5275,44.5275,92700.0
2007-03-01 11:00:00,55.2,55.4,55.02,55.08,182300.0,44.657,44.8188,44.5113,44.5599,182300.0
2007-03-01 11:10:00,55.13,55.39,55.08,55.34,97900.0,44.6003,44.8107,44.5599,44.7702,97900.0
2007-03-01 11:20:00,55.35,55.5,55.16,55.2,121400.0,44.7783,44.8997,44.6246,44.657,121400.0
2007-03-01 11:30:00,55.2,55.46,55.1,55.34,73200.0,44.657,44.8673,44.5761,44.7702,73200.0
2007-03-01 11:40:00,55.35,55.43,55.27,55.3,61600.0,44.7783,44.843,44.7136,44.7379,61600.0
2007-03-01 11:50:00,55.31,55.44,55.19,55.24,30000.0,44.746,44.8511,44.6489,44.6893,30000.0
2007-03-01 12:00:00,55.34,55.38,55.2,55.29,77200.0,44.7702,44.8026,44.657,44.7298,77200.0
2007-03-01 12:10:00,55.29,55.37,55.2,55.2,23300.0,44.7298,44.7945,44.657,44.657,23300.0
2007-03-01 12:20:00,55.15,55.27,55.15,55.23,13600.0,44.6165,44.7136,44.6165,44.6812,13600.0
2007-03-01 12:30:00,55.22,55.27,55.21,55.24,5800.0,44.6731,44.7136,44.6651,44.6893,5800.0
2007-03-01 12:40:00,55.23,55.32,55.23,55.32,33400.0,44.6812,44.754,44.6812,44.754,33400.0
2007-03-01 12:50:00,55.34,55.37,55.33,55.35,21900.0,44.7702,44.7945,44.7621,44.7783,21900.0
2007-03-01 13:00:00,55.35,55.37,55.32,55.33,11700.0,44.7783,44.7945,44.754,44.7621,11700.0
2007-03-01 13:10:00,55.3,55.3,55.26,55.28,14100.0,44.7379,44.7379,44.7055,44.7217,14100.0
2007-03-01 13:20:00,55.27,55.37,55.24,55.27,28400.0,44.7136,44.7945,44.6893,44.7136,28400.0
2007-03-01 13:30:00,55.28,55.37,55.22,55.22,17100.0,44.7217,44.7945,44.6731,44.6731,17100.0
2007-03-01 13:40:00,55.23,55.27,55.18,55.27,87600.0,44.6812,44.7136,44.6408,44.7136,87600.0
2007-03-01 13:50:00,55.28,55.37,55.18,55.36,62800.0,44.7217,44.7945,44.6408,44.7864,62800.0
2007-03-01 14:00:00,55.38,55.58,55.25,55.47,25700.0,44.8026,44.9644,44.6974,44.8754,25700.0
2007-03-01 14:10:00,55.47,55.48,55.39,55.45,16400.0,44.8754,44.8835,44.8107,44.8592,16400.0
2007-03-01 14:20:00,55.41,55.42,55.34,55.34,11500.0,44.8269,44.8349,44.7702,44.7702,11500.0
2007-03-01 14:30:00,55.33,55.55,55.32,55.45,25400.0,44.7621,44.9401,44.754,44.8592,25400.0
2007-03-01 14:40:00,55.43,55.49,55.4,55.46,15400.0,44.843,44.8916,44.8188,44.8673,15400.0
2007-03-01 14:50:00,55.49,55.51,55.43,55.44,18100.0,44.8916,44.9078,44.843,44.8511,18100.0
2007-03-01 15:00:00,55.44,55.44,55.36,55.39,20800.0,44.8511,44.8511,44.7864,44.8107,20800.0
2007-03-01 15:10:00,55.39,55.47,55.39,55.4,22600.0,44.8107,44.8754,44.8107,44.8188,22600.0
2007-03-01 15:20:00,55.4,55.4,55.16,55.23,38800.0,44.8188,44.8188,44.6246,44.6812,38800.0
2007-03-01 15:30:00,55.24,55.34,55.12,55.23,35100.0,44.6893,44.7702,44.5922,44.6812,35100.0
2007-03-01 15:40:00,55.24,55.27,55.12,55.25,18700.0,44.6893,44.7136,44.5922,44.6974,18700.0
2007-03-01 15:50:00,55.24,55.27,55.12,55.26,14800.0,44.6893,44.7136,44.5922,44.7055,14800.0
2007-03-01 16:00:00,55.22,55.28,55.22,55.27,6300.0,44.6731,44.7217,44.6731,44.7136,6300.0
2007-03-01 16:10:00,55.27,55.27,55.27,55.27,0.0,44.7136,44.7136,44.7136,44.7136,0.0
2007-03-02 09:30:00,55.04,55.2,54.96,55.01,72900.0,44.5275,44.657,44.4628,44.5033,72900.0
2007-03-02 09:40:00,55.02,55.21,55.01,55.03,26600.0,44.5113,44.6651,44.5033,44.5194,26600.0
2007-03-02 09:50:00,55.08,55.14,54.82,55.05,28000.0,44.5599,44.6084,44.3495,44.5356,28000.0
2007-03-02 10:00:00,55.02,55.11,54.94,55.05,80300.0,44.5113,44.5842,44.4466,44.5356,80300.0
2007-03-02 10:10:00,55.14,55.16,55.09,55.11,10600.0,44.6084,44.6246,44.568,44.5842,10600.0
2007-03-02 10:20:00,55.08,55.21,55.01,55.02,14100.0,44.5599,44.6651,44.5033,44.5113,14100.0
2007-03-02 10:30:00,55.03,55.13,55.03,55.09,26500.0,44.5194,44.6003,44.5194,44.568,26500.0
2007-03-02 10:40:00,55.04,55.25,55.04,55.25,30500.0,44.5275,44.6974,44.5275,44.6974,30500.0
2007-03-02 10:50:00,55.17,55.21,55.17,55.17,11600.0,44.6327,44.6651,44.6327,44.6327,11600.0
2007-03-02 11:00:00,55.18,55.19,55.12,55.16,12800.0,44.6408,44.6489,44.5922,44.6246,12800.0
2007-03-02 11:10:00,55.17,55.33,55.15,55.26,59900.0,44.6327,44.7621,44.6165,44.7055,59900.0
2007-03-02 11:20:00,55.26,55.27,55.09,55.19,50500.0,44.7055,44.7136,44.568,44.6489,50500.0
2007-03-02 11:30:00,55.17,55.17,55.11,55.11,14400.0,44.6327,44.6327,44.5842,44.5842,14400.0
2007-03-02 11:40:00,55.12,55.15,55.1,55.12,14400.0,44.5922,44.6165,44.5761,44.5922,14400.0
2007-03-02 11:50:00,55.11,55.11,55.04,55.07,7300.0,44.5842,44.5842,44.5275,44.5518,7300.0
2007-03-02 12:00:00,55.08,55.12,55.07,55.1,30600.0,44.5599,44.5922,44.5518,44.5761,30600.0
2007-03-02 12:10:00,55.1,55.1,54.92,54.92,34700.0,44.5761,44.5761,44.4304,44.4304,34700.0
2007-03-02 12:20:00,54.9,54.96,54.86,54.86,13600.0,44.4143,44.4628,44.3819,44.3819,13600.0
2007-03-02 12:30:00,54.87,54.88,54.78,54.83,44700.0,44.39,44.3981,44.3172,44.3576,44700.0
2007-03-02 12:40:00,54.84,54.87,54.76,54.83,32900.0,44.3657,44.39,44.301,44.3576,32900.0
2007-03-02 12:50:00,54.83,54.9,54.82,54.89,10700.0,44.3576,44.4143,44.3495,44.4062,10700.0
2007-03-02 13:00:00,54.88,54.9,54.85,54.85,31100.0,44.3981,44.4143,44.3738,44.3738,31100.0
2007-03-02 13:10:00,54.86,54.88,54.79,54.79,108000.0,44.3819,44.3981,44.3253,44.3253,108000.0
2007-03-02 13:20:00,54.8,54.82,54.61,54.66,60300.0,44.3334,44.3495,44.1796,44.2201,60300.0
2007-03-02 13:30:00,54.67,54.75,54.59,54.71,17100.0,44.2282,44.2929,44.1635,44.2605,17100.0
2007-03-02 13:40:00,54.68,54.75,54.55,54.73,126000.0,44.2363,44.2929,44.1311,44.2767,126000.0
2007-03-02 13:50:00,54.73,54.74,54.65,54.72,12700.0,44.2767,44.2848,44.212,44.2686,12700.0
2007-03-02 14:00:00,54.7,54.7,54.64,54.69,21400.0,44.2525,44.2525,44.2039,44.2444,21400.0
2007-03-02 14:10:00,54.69,54.71,54.57,54.64,24400.0,44.2444,44.2605,44.1473,44.2039,24400.0
2007-03-02 14:20:00,54.66,54.69,54.59,54.65,14100.0,44.2201,44.2444,44.1635,44.212,14100.0
2007-03-02 14:30:00,54.64,54.75,54.64,54.75,16700.0,44.2039,44.2929,44.2039,44.2929,16700.0
2007-03-02 14:40:00,54.76,54.86,54.76,54.81,11000.0,44.301,44.3819,44.301,44.3414,11000.0
2007-03-02 14:50:00,54.83,54.84,54.69,54.73,45300.0,44.3576,44.3657,44.2444,44.2767,45300.0
2007-03-02 15:00:00,54.74,54.83,54.71,54.76,21400.0,44.2848,44.3576,44.2605,44.301,21400.0
2007-03-02 15:10:00,54.75,54.84,54.75,54.76,22700.0,44.2929,44.3657,44.2929,44.301,22700.0
2007-03-02 15:20:00,54.77,54.81,54.76,54.78,25300.0,44.3091,44.3414,44.301,44.3172,25300.0
2007-03-02 15:30:00,54.79,54.81,54.71,54.77,17800.0,44.3253,44.3414,44.2605,44.3091,17800.0
2007-03-02 15:40:00,54.78,54.79,54.67,54.72,22100.0,44.3172,44.3253,44.2282,44.2686,22100.0
2007-03-02 15:50:00,54.71,54.71,54.5,54.55,78400.0,44.2605,44.2605,44.0907,44.1311,78400.0
2007-03-02 16:00:00,54.55,54.56,54.51,54.56,14800.0,44.1311,44.1392,44.0987,44.1392,14800.0
2007-03-02 16:10:00,54.56,54.56,54.56,54.56,0.0,44.1392,44.1392,44.1392,44.1392,0.0
2007-03-05 09:30:00,54.13,54.34,53.99,54.31,78300.0,43.7913,43.9612,43.6781,43.9369,78300.0
2007-03-05 09:40:00,54.31,54.34,54.19,54.27,35100.0,43.9369,43.9612,43.8399,43.9046,35100.0
2007-03-05 09:50:00,54.25,54.54,54.24,54.54,17100.0,43.8884,44.123,43.8803,44.123,17100.0
2007-03-05 10:00:00,54.54,54.58,54.19,54.44,25000.0,44.123,44.1554,43.8399,44.0421,25000.0
2007-03-05 10:10:00,54.45,54.77,54.45,54.6,22800.0,44.0502,44.3091,44.0502,44.1716,22800.0
2007-03-05 10:20:00,54.62,54.62,54.5,54.57,10800.0,44.1877,44.1877,44.0907,44.1473,10800.0
2007-03-05 10:30:00,54.58,54.68,54.42,54.5,94300.0,44.1554,44.2363,44.0259,44.0907,94300.0
2007-03-05 10:40:00,54.49,54.59,54.45,54.55,36700.0,44.0826,44.1635,44.0502,44.1311,36700.0
2007-03-05 10:50:00,54.54,54.59,54.48,54.59,17700.0,44.123,44.1635,44.0745,44.1635,17700.0
2007-03-05 11:00:00,54.6,54.73,54.41,54.73,15500.0,44.1716,44.2767,44.0178,44.2767,15500.0
2007-03-05 11:10:00,54.72,54.75,54.52,54.75,25600.0,44.2686,44.2929,44.1068,44.2929,25600.0
2007-03-05 11:20:00,54.75,54.75,54.64,54.68,22900.0,44.2929,44.2929,44.2039,44.2363,22900.0
2007-03-05 11:30:00,54.67,54.68,54.6,54.62,21400.0,44.2282,44.2363,44.1716,44.1877,21400.0
2007-03-05 11:40:00,54.62,54.63,54.52,54.59,34100.0,44.1877,44.1958,44.1068,44.1635,34100.0
2007-03-05 11:50:00,54.6,54.61,54.44,54.44,8400.0,44.1716,44.1796,44.0421,44.0421,8400.0
2007-03-05 12:00:00,54.44,54.44,54.36,54.39,55500.0,44.0421,44.0421,43.9774,44.0017,55500.0
2007-03-05 12:10:00,54.4,54.44,54.37,54.37,84200.0,44.0098,44.0421,43.9855,43.9855,84200.0
2007-03-05 12:20:00,54.38,54.45,54.38,54.41,44900.0,43.9936,44.0502,43.9936,44.0178,44900.0
2007-03-05 12:30:00,54.4,54.4,54.34,54.38,33900.0,44.0098,44.0098,43.9612,43.9936,33900.0
2007-03-05 12:40:00,54.38,54.49,54.37,54.45,13300.0,43.9936,44.0826,43.9855,44.0502,13300.0
2007-03-05 12:50:00,54.43,54.47,54.33,54.36,91300.0,44.034,44.0664,43.9531,43.9774,91300.0
2007-03-05 13:00:00,54.35,54.37,54.33,54.33,12200.0,43.9693,43.9855,43.9531,43.9531,12200.0
2007-03-05 13:10:00,54.35,54.42,54.35,54.37,16800.0,43.9693,44.0259,43.9693,43.9855,16800.0
2007-03-05 13:20:00,54.38,54.58,54.32,54.4,48400.0,43.9936,44.1554,43.945,44.0098,48400.0
2007-03-05 13:30:00,54.41,54.43,54.39,54.41,11700.0,44.0178,44.034,44.0017,44.0178,11700.0
2007-03-05 13:40:00,54.4,54.54,54.39,54.54,7300.0,44.0098,44.123,44.0017,44.123,7300.0
2007-03-05 13:50:00,54.55,54.55,54.36,54.53,6200.0,44.1311,44.1311,43.9774,44.1149,6200.0
2007-03-05 14:00:00,54.6,54.62,54.54,54.56,62800.0,44.1716,44.1877,44.123,44.1392,62800.0
2007-03-05 14:10:00,54.56,54.65,54.41,54.45,12900.0,44.1392,44.212,44.0178,44.0502,12900.0
2007-03-05 14:20:00,54.46,54.59,54.44,54.44,28800.0,44.0583,44.1635,44.0421,44.0421,28800.0
2007-03-05 14:30:00,54.44,54.49,54.44,54.45,13900.0,44.0421,44.0826,44.0421,44.0502,13900.0
2007-03-05 14:40:00,54.45,54.54,54.42,54.52,12500.0,44.0502,44.123,44.0259,44.1068,12500.0
2007-03-05 14:50:00,54.51,54.51,54.45,54.46,16000.0,44.0987,44.0987,44.0502,44.0583,16000.0
2007-03-05 15:00:00,54.45,54.47,54.29,54.29,25900.0,44.0502,44.0664,43.9208,43.9208,25900.0
2007-03-05 15:10:00,54.28,54.33,54.25,54.3,16500.0,43.9127,43.9531,43.8884,43.9289,16500.0
2007-03-05 15:20:00,54.31,54.46,54.29,54.41,29000.0,43.9369,44.0583,43.9208,44.0178,29000.0
2007-03-05 15:30:00,54.42,54.42,54.31,54.33,193900.0,44.0259,44.0259,43.9369,43.9531,193900.0
2007-03-05 15:40:00,54.3,54.3,54.25,54.27,40600.0,43.9289,43.9289,43.8884,43.9046,40600.0
2007-03-05 15:50:00,54.27,54.28,54.07,54.09,32900.0,43.9046,43.9127,43.7428,43.759,32900.0
2007-03-05 16:00:00,54.1,54.1,53.99,53.99,7000.0,43.7671,43.7671,43.6781,43.6781,7000.0
2007-03-05 16:10:00,53.99,53.99,53.99,53.99,0.0,43.6781,43.6781,43.6781,43.6781,0.0
2007-03-06 09:30:00,54.53,54.7,54.53,54.7,62800.0,44.1149,44.2525,44.1149,44.2525,62800.0
2007-03-06 09:40:00,54.69,54.7,54.5,54.59,29900.0,44.2444,44.2525,44.0907,44.1635,29900.0
2007-03-06 09:50:00,54.59,54.64,54.55,54.64,11300.0,44.1635,44.2039,44.1311,44.2039,11300.0
2007-03-06 10:00:00,54.62,54.71,54.55,54.56,32800.0,44.1877,44.2605,44.1311,44.1392,32800.0
2007-03-06 10:10:00,54.55,54.6,54.5,54.57,21300.0,44.1311,44.1716,44.0907,44.1473,21300.0
2007-03-06 10:20:00,54.58,54.63,54.51,54.63,17500.0,44.1554,44.1958,44.0987,44.1958,17500.0
2007-03-06 10:30:00,54.63,54.65,54.55,54.56,14400.0,44.1958,44.212,44.1311,44.1392,14400.0
2007-03-06 10:40:00,54.56,54.58,54.47,54.48,130100.0,44.1392,44.1554,44.0664,44.0745,130100.0
2007-03-06 10:50:00,54.48,54.54,54.42,54.44,7800.0,44.0745,44.123,44.0259,44.0421,7800.0
2007-03-06 11:00:00,54.46,54.53,54.46,54.51,31000.0,44.0583,44.1149,44.0583,44.0987,31000.0
2007-03-06 11:10:00,54.49,54.57,54.49,54.55,11600.0,44.0826,44.1473,44.0826,44.1311,11600.0
2007-03-06 11:20:00,54.53,54.6,54.53,54.57,15300.0,44.1149,44.1716,44.1149,44.1473,15300.0
2007-03-06 11:30:00,54.6,54.61,54.55,54.58,24300.0,44.1716,44.1796,44.1311,44.1554,24300.0
2007-03-06 11:40:00,54.61,54.69,54.52,54.64,15100.0,44.1796,44.2444,44.1068,44.2039,15100.0
2007-03-06 11:50:00,54.65,54.67,54.62,54.64,15700.0,44.212,44.2282,44.1877,44.2039,15700.0
2007-03-06 12:00:00,54.66,54.69,54.65,54.66,10600.0,44.2201,44.2444,44.212,44.2201,10600.0
2007-03-06 12:10:00,54.67,54.67,54.62,54.63,26000.0,44.2282,44.2282,44.1877,44.1958,26000.0
2007-03-06 12:20:00,54.62,54.73,54.6,54.64,14700.0,44.1877,44.2767,44.1716,44.2039,14700.0
2007-03-06 12:30:00,54.63,54.73,54.63,54.67,37500.0,44.1958,44.2767,44.1958,44.2282,37500.0
2007-03-06 12:40:00,54.66,54.72,54.65,54.72,10400.0,44.2201,44.2686,44.212,44.2686,10400.0
2007-03-06 12:50:00,54.72,54.73,54.7,54.72,109400.0,44.2686,44.2767,44.2525,44.2686,109400.0
2007-03-06 13:00:00,54.7,54.74,54.7,54.72,3500.0,44.2525,44.2848,44.2525,44.2686,3500.0
2007-03-06 13:10:00,54.72,54.74,54.69,54.69,35200.0,44.2686,44.2848,44.2444,44.2444,35200.0
2007-03-06 13:20:00,54.7,54.72,54.67,54.72,39100.0,44.2525,44.2686,44.2282,44.2686,39100.0
2007-03-06 13:30:00,54.72,54.77,54.68,54.77,13200.0,44.2686,44.3091,44.2363,44.3091,13200.0
2007-03-06 13:40:00,54.76,54.83,54.75,54.81,14000.0,44.301,44.3576,44.2929,44.3414,14000.0
2007-03-06 13:50:00,54.81,54.81,54.78,54.78,6900.0,44.3414,44.3414,44.3172,44.3172,6900.0
2007-03-06 14:00:00,54.81,54.83,54.78,54.79,5600.0,44.3414,44.3576,44.3172,44.3253,5600.0
2007-03-06 14:10:00,54.79,54.79,54.76,54.78,43600.0,44.3253,44.3253,44.301,44.3172,43600.0
2007-03-06 14:20:00,54.78,54.86,54.78,54.83,45800.0,44.3172,44.3819,44.3172,44.3576,45800.0
2007-03-06 14:30:00,54.83,54.84,54.8,54.82,8100.0,44.3576,44.3657,44.3334,44.3495,8100.0
2007-03-06 14:40:00,54.82,54.88,54.82,54.87,8400.0,44.3495,44.3981,44.3495,44.39,8400.0
2007-03-06 14:50:00,54.86,54.92,54.69,54.92,16000.0,44.3819,44.4304,44.2444,44.4304,16000.0
2007-03-06 15:00:00,54.92,54.98,54.91,54.98,9200.0,44.4304,44.479,44.4224,44.479,9200.0
2007-03-06 15:10:00,54.98,55.07,54.96,54.96,37900.0,44.479,44.5518,44.4628,44.4628,37900.0
2007-03-06 15:20:00,54.95,54.97,54.83,54.95,16400.0,44.4547,44.4709,44.3576,44.4547,16400.0
2007-03-06 15:30:00,54.96,54.96,54.87,54.88,46400.0,44.4628,44.4628,44.39,44.3981,46400.0
2007-03-06 15:40:00,54.89,54.94,54.87,54.88,76300.0,44.4062,44.4466,44.39,44.3981,76300.0
2007-03-06 15:50:00,54.89,55.14,54.88,54.89,460800.0,44.4062,44.6084,44.3981,44.4062,460800.0
2007-03-06 16:00:00,54.89,54.89,54.89,54.89,0.0,44.4062,44.4062,44.4062,44.4062,0.0
2007-03-06 16:10:00,54.89,54.89,54.89,54.89,0.0,44.4062,44.4062,44.4062,44.4062,0.0
2007-03-07 09:30:00,54.85,54.95,54.81,54.9,87800.0,44.3738,44.4547,44.3414,44.4143,87800.0
2007-03-07 09:40:00,54.9,55.01,54.88,54.99,25500.0,44.4143,44.5033,44.3981,44.4871,25500.0
2007-03-07 09:50:00,54.98,54.98,54.84,54.88,96300.0,44.479,44.479,44.3657,44.3981,96300.0
2007-03-07 10:00:00,54.87,55.0,54.81,54.88,71800.0,44.39,44.4952,44.3414,44.3981,71800.0
2007-03-07 10:10:00,54.88,54.94,54.85,54.86,20300.0,44.3981,44.4466,44.3738,44.3819,20300.0
2007-03-07 10:20:00,54.85,54.98,54.84,54.91,67900.0,44.3738,44.479,44.3657,44.4224,67900.0
2007-03-07 10:30:00,54.92,55.05,54.86,54.92,47500.0,44.4304,44.5356,44.3819,44.4304,47500.0
2007-03-07 10:40:00,54.92,54.92,54.83,54.84,19800.0,44.4304,44.4304,44.3576,44.3657,19800.0
2007-03-07 10:50:00,54.84,55.0,54.83,54.83,82100.0,44.3657,44.4952,44.3576,44.3576,82100.0
2007-03-07 11:00:00,54.83,54.83,54.78,54.79,14800.0,44.3576,44.3576,44.3172,44.3253,14800.0
2007-03-07 11:10:00,54.79,54.88,54.73,54.8,157900.0,44.3253,44.3981,44.2767,44.3334,157900.0
2007-03-07 11:20:00,54.8,54.84,54.76,54.76,23000.0,44.3334,44.3657,44.301,44.301,23000.0
2007-03-07 11:30:00,54.75,54.76,54.72,54.75,22400.0,44.2929,44.301,44.2686,44.2929,22400.0
2007-03-07 11:40:00,54.76,54.8,54.73,54.75,34700.0,44.301,44.3334,44.2767,44.2929,34700.0
2007-03-07 11:50:00,54.74,54.82,54.74,54.82,20500.0,44.2848,44.3495,44.2848,44.3495,20500.0
2007-03-07 12:00:00,54.83,54.87,54.8,54.87,26100.0,44.3576,44.39,44.3334,44.39,26100.0
2007-03-07 12:10:00,54.87,54.88,54.83,54.86,27800.0,44.39,44.3981,44.3576,44.3819,27800.0
2007-03-07 12:20:00,54.86,54.89,54.81,54.89,45700.0,44.3819,44.4062,44.3414,44.4062,45700.0
2007-03-07 12:30:00,54.89,54.91,54.87,54.9,12700.0,44.4062,44.4224,44.39,44.4143,12700.0
2007-03-07 12:40:00,54.88,54.95,54.87,54.93,29900.0,44.3981,44.4547,44.39,44.4385,29900.0
2007-03-07 12:50:00,54.92,54.94,54.9,54.92,35200.0,44.4304,44.4466,44.4143,44.4304,35200.0
2007-03-07 13:00:00,54.92,54.95,54.88,54.95,31000.0,44.4304,44.4547,44.3981,44.4547,31000.0
2007-03-07 13:10:00,54.95,54.96,54.93,54.95,16200.0,44.4547,44.4628,44.4385,44.4547,16200.0
2007-03-07 13:20:00,54.95,55.0,54.88,54.96,30600.0,44.4547,44.4952,44.3981,44.4628,30600.0
2007-03-07 13:30:00,54.95,55.06,54.95,55.04,14000.0,44.4547,44.5437,44.4547,44.5275,14000.0
2007-03-07 13:40:00,55.03,55.2,55.0,55.07,33800.0,44.5194,44.657,44.4952,44.5518,33800.0
2007-03-07 13:50:00,55.07,55.07,54.88,55.04,16000.0,44.5518,44.5518,44.3981,44.5275,16000.0
2007-03-07 14:00:00,55.03,55.03,54.94,55.01,26800.0,44.5194,44.5194,44.4466,44.5033,26800.0
2007-03-07 14:10:00,54.98,55.01,54.92,55.01,34100.0,44.479,44.5033,44.4304,44.5033,34100.0
2007-03-07 14:20:00,55.0,55.02,54.92,54.95,22100.0,44.4952,44.5113,44.4304,44.4547,22100.0
2007-03-07 14:30:00,54.97,55.03,54.97,54.98,44200.0,44.4709,44.5194,44.4709,44.479,44200.0
2007-03-07 14:40:00,54.99,55.03,54.98,55.02,26300.0,44.4871,44.5194,44.479,44.5113,26300.0
2007-03-07 14:50:00,55.02,55.04,54.95,54.96,59800.0,44.5113,44.5275,44.4547,44.4628,59800.0
2007-03-07 15:00:00,54.97,55.06,54.95,55.02,45800.0,44.4709,44.5437,44.4547,44.5113,45800.0
2007-03-07 15:10:00,55.02,55.04,55.02,55.03,48300.0,44.5113,44.5275,44.5113,44.5194,48300.0
2007-03-07 15:20:00,55.03,55.03,54.93,54.93,56900.0,44.5194,44.5194,44.4385,44.4385,56900.0
2007-03-07 15:30:00,54.93,55.01,54.84,54.92,50000.0,44.4385,44.5033,44.3657,44.4304,50000.0
2007-03-07 15:40:00,54.94,54.94,54.68,54.86,104300.0,44.4466,44.4466,44.2363,44.3819,104300.0
2007-03-07 15:50:00,54.84,54.87,54.74,54.77,51400.0,44.3657,44.39,44.2848,44.3091,51400.0
2007-03-07 16:00:00,54.74,54.74,54.74,54.74,100.0,44.2848,44.2848,44.2848,44.2848,100.0
2007-03-07 16:10:00,54.74,54.74,54.74,54.74,0.0,44.2848,44.2848,44.2848,44.2848,0.0
2007-03-08 09:30:00,55.19,55.29,55.16,55.27,111400.0,44.6489,44.7298,44.6246,44.7136,111400.0
2007-03-08 09:40:00,55.27,55.29,55.18,55.22,21700.0,44.7136,44.7298,44.6408,44.6731,21700.0
2007-03-08 09:50:00,55.23,55.25,55.2,55.23,3600.0,44.6812,44.6974,44.657,44.6812,3600.0
2007-03-08 10:00:00,55.2,55.24,55.18,55.22,57400.0,44.657,44.6893,44.6408,44.6731,57400.0
2007-03-08 10:10:00,55.23,55.35,55.21,55.35,29300.0,44.6812,44.7783,44.6651,44.7783,29300.0
2007-03-08 10:20:00,55.35,55.37,55.32,55.37,9400.0,44.7783,44.7945,44.754,44.7945,9400.0
2007-03-08 10:30:00,55.38,55.4,55.23,55.4,16200.0,44.8026,44.8188,44.6812,44.8188,16200.0
2007-03-08 10:40:00,55.38,55.38,55.29,55.35,15500.0,44.8026,44.8026,44.7298,44.7783,15500.0
2007-03-08 10:50:00,55.34,55.34,55.31,55.34,102200.0,44.7702,44.7702,44.746,44.7702,102200.0
2007-03-08 11:00:00,55.34,55.36,55.33,55.34,38800.0,44.7702,44.7864,44.7621,44.7702,38800.0
2007-03-08 11:10:00,55.34,55.34,55.29,55.3,19400.0,44.7702,44.7702,44.7298,44.7379,19400.0
2007-03-08 11:20:00,55.29,55.32,55.27,55.32,19700.0,44.7298,44.754,44.7136,44.754,19700.0
2007-03-08 11:30:00,55.32,55.35,55.31,55.34,10600.0,44.754,44.7783,44.746,44.7702,10600.0
2007-03-08 11:40:00,55.34,55.39,55.33,55.36,37100.0,44.7702,44.8107,44.7621,44.7864,37100.0
2007-03-08 11:50:00,55.36,55.38,55.3,55.33,39400.0,44.7864,44.8026,44.7379,44.7621,39400.0
2007-03-08 12:00:00,55.33,55.35,55.31,55.33,27100.0,44.7621,44.7783,44.746,44.7621,27100.0
2007-03-08 12:10:00,55.31,55.31,55.29,55.31,23300.0,44.746,44.746,44.7298,44.746,23300.0
2007-03-08 12:20:00,55.3,55.32,55.29,55.29,27400.0,44.7379,44.754,44.7298,44.7298,27400.0
2007-03-08 12:30:00,55.3,55.34,55.29,55.3,27800.0,44.7379,44.7702,44.7298,44.7379,27800.0
2007-03-08 12:40:00,55.29,55.29,55.25,55.27,13100.0,44.7298,44.7298,44.6974,44.7136,13100.0
2007-03-08 12:50:00,55.28,55.32,55.28,55.32,10100.0,44.7217,44.754,44.7217,44.754,10100.0
2007-03-08 13:00:00,55.32,55.33,55.29,55.3,8100.0,44.754,44.7621,44.7298,44.7379,8100.0
2007-03-08 13:10:00,55.3,55.34,55.29,55.3,12600.0,44.7379,44.7702,44.7298,44.7379,12600.0
2007-03-08 13:20:00,55.31,55.36,55.31,55.35,12900.0,44.746,44.7864,44.746,44.7783,12900.0
2007-03-08 13:30:00,55.35,55.36,55.32,55.34,19000.0,44.7783,44.7864,44.754,44.7702,19000.0
2007-03-08 13:40:00,55.34,55.44,55.33,55.38,34000.0,44.7702,44.8511,44.7621,44.8026,34000.0
2007-03-08 13:50:00,55.39,55.4,55.35,55.36,34200.0,44.8107,44.8188,44.7783,44.7864,34200.0
2007-03-08 14:00:00,55.35,55.35,55.28,55.31,18500.0,44.7783,44.7783,44.7217,44.746,18500.0
2007-03-08 14:10:00,55.31,55.32,55.22,55.25,37500.0,44.746,44.754,44.6731,44.6974,37500.0
2007-03-08 14:20:00,55.25,55.26,55.19,55.19,31400.0,44.6974,44.7055,44.6489,44.6489,31400.0
2007-03-08 14:30:00,55.19,55.2,54.99,55.06,68100.0,44.6489,44.657,44.4871,44.5437,68100.0
2007-03-08 14:40:00,55.06,55.15,55.05,55.14,42000.0,44.5437,44.6165,44.5356,44.6084,42000.0
2007-03-08 14:50:00,55.14,55.19,55.1,55.16,48000.0,44.6084,44.6489,44.5761,44.6246,48000.0
2007-03-08 15:00:00,55.17,55.2,55.14,55.14,30900.0,44.6327,44.657,44.6084,44.6084,30900.0
2007-03-08 15:10:00,55.15,55.19,55.13,55.15,30300.0,44.6165,44.6489,44.6003,44.6165,30300.0
2007-03-08 15:20:00,55.14,55.19,55.14,55.17,26200.0,44.6084,44.6489,44.6084,44.6327,26200.0
2007-03-08 15:30:00,55.17,55.22,55.16,55.18,26000.0,44.6327,44.6731,44.6246,44.6408,26000.0
2007-03-08 15:40:00,55.19,55.2,55.1,55.12,27500.0,44.6489,44.657,44.5761,44.5922,27500.0
2007-03-08 15:50:00,55.13,55.15,54.84,55.11,70800.0,44.6003,44.6165,44.3657,44.5842,70800.0
2007-03-08 16:00:00,55.13,55.13,55.12,55.12,1400.0,44.6003,44.6003,44.5922,44.5922,1400.0
2007-03-08 16:10:00,55.12,55.12,55.12,55.12,0.0,44.5922,44.5922,44.5922,44.5922,0.0
2007-03-09 09:30:00,55.49,55.52,55.39,55.41,40900.0,44.8916,44.9158,44.8107,44.8269,40900.0
2007-03-09 09:40:00,55.43,55.47,55.32,55.46,21700.0,44.843,44.8754,44.754,44.8673,21700.0
2007-03-09 09:50:00,55.46,55.46,55.27,55.27,28300.0,44.8673,44.8673,44.7136,44.7136,28300.0
2007-03-09 10:00:00,55.3,55.3,55.12,55.14,81400.0,44.7379,44.7379,44.5922,44.6084,81400.0
2007-03-09 10:10:00,55.15,55.22,55.05,55.09,48600.0,44.6165,44.6731,44.5356,44.568,48600.0
2007-03-09 10:20:00,55.07,55.19,55.07,55.18,38900.0,44.5518,44.6489,44.5518,44.6408,38900.0
2007-03-09 10:30:00,55.19,55.2,55.13,55.19,48500.0,44.6489,44.657,44.6003,44.6489,48500.0
2007-03-09 10:40:00,55.19,55.22,55.16,55.2,39500.0,44.6489,44.6731,44.6246,44.657,39500.0
2007-03-09 10:50:00,55.21,55.27,55.21,55.23,22500.0,44.6651,44.7136,44.6651,44.6812,22500.0
2007-03-09 11:00:00,55.23,55.24,55.19,55.22,24600.0,44.6812,44.6893,44.6489,44.6731,24600.0
2007-03-09 11:10:00,55.2,55.26,55.2,55.23,11500.0,44.657,44.7055,44.657,44.6812,11500.0
2007-03-09 11:20:00,55.22,55.24,55.19,55.24,15100.0,44.6731,44.6893,44.6489,44.6893,15100.0
2007-03-09 11:30:00,55.24,55.31,55.22,55.31,14700.0,44.6893,44.746,44.6731,44.746,14700.0
2007-03-09 11:40:00,55.32,55.32,55.28,55.29,19100.0,44.754,44.754,44.7217,44.7298,19100.0
2007-03-09 11:50:00,55.27,55.29,55.22,55.22,39500.0,44.7136,44.7298,44.6731,44.6731,39500.0
2007-03-09 12:00:00,55.24,55.27,55.24,55.25,32600.0,44.6893,44.7136,44.6893,44.6974,32600.0
2007-03-09 12:10:00,55.25,55.27,55.25,55.25,27800.0,44.6974,44.7136,44.6974,44.6974,27800.0
2007-03-09 12:20:00,55.26,55.32,55.24,55.3,20900.0,44.7055,44.754,44.6893,44.7379,20900.0
2007-03-09 12:30:00,55.3,55.3,55.25,55.28,15000.0,44.7379,44.7379,44.6974,44.7217,15000.0
2007-03-09 12:40:00,55.26,55.26,55.19,55.2,13900.0,44.7055,44.7055,44.6489,44.657,13900.0
2007-03-09 12:50:00,55.2,55.2,55.16,55.17,10400.0,44.657,44.657,44.6246,44.6327,10400.0
2007-03-09 13:00:00,55.17,55.25,55.16,55.2,27300.0,44.6327,44.6974,44.6246,44.657,27300.0
2007-03-09 13:10:00,55.21,55.44,55.13,55.13,41300.0,44.6651,44.8511,44.6003,44.6003,41300.0
2007-03-09 13:20:00,55.15,55.2,55.14,55.18,20900.0,44.6165,44.657,44.6084,44.6408,20900.0
2007-03-09 13:30:00,55.18,55.2,55.1,55.12,20300.0,44.6408,44.657,44.5761,44.5922,20300.0
2007-03-09 13:40:00,55.13,55.17,55.12,55.14,22200.0,44.6003,44.6327,44.5922,44.6084,22200.0
2007-03-09 13:50:00,55.14,55.15,55.05,55.05,61600.0,44.6084,44.6165,44.5356,44.5356,61600.0
2007-03-09 14:00:00,55.05,55.07,54.97,55.06,33300.0,44.5356,44.5518,44.4709,44.5437,33300.0
2007-03-09 14:10:00,55.05,55.07,55.0,55.03,21500.0,44.5356,44.5518,44.4952,44.5194,21500.0
2007-03-09 14:20:00,55.04,55.06,54.97,55.01,21400.0,44.5275,44.5437,44.4709,44.5033,21400.0
2007-03-09 14:30:00,55.02,55.09,54.94,55.06,41700.0,44.5113,44.568,44.4466,44.5437,41700.0
2007-03-09 14:40:00,55.06,55.1,55.05,55.08,22500.0,44.5437,44.5761,44.5356,44.5599,22500.0
2007-03-09 14:50:00,55.07,55.11,55.04,55.11,22500.0,44.5518,44.5842,44.5275,44.5842,22500.0
2007-03-09 15:00:00,55.12,55.12,54.96,55.1,23200.0,44.5922,44.5922,44.4628,44.5761,23200.0
2007-03-09 15:10:00,55.1,55.14,55.06,55.11,24100.0,44.5761,44.6084,44.5437,44.5842,24100.0
2007-03-09 15:20:00,55.13,55.16,55.1,55.15,23500.0,44.6003,44.6246,44.5761,44.6165,23500.0
2007-03-09 15:30:00,55.15,55.19,55.11,55.16,30200.0,44.6165,44.6489,44.5842,44.6246,30200.0
2007-03-09 15:40:00,55.17,55.25,55.17,55.23,29100.0,44.6327,44.6974,44.6327,44.6812,29100.0
2007-03-09 15:50:00,55.22,55.23,55.13,55.13,55600.0,44.6731,44.6812,44.6003,44.6003,55600.0
2007-03-09 16:00:00,55.18,55.18,55.18,55.18,29200.0,44.6408,44.6408,44.6408,44.6408,29200.0
2007-03-09 16:10:00,55.18,55.18,55.18,55.18,0.0,44.6408,44.6408,44.6408,44.6408,0.0
2007-03-12 09:30:00,55.11,55.38,55.08,55.17,44700.0,44.5842,44.8026,44.5599,44.6327,44700.0
2007-03-12 09:40:00,55.25,55.39,55.13,55.13,21900.0,44.6974,44.8107,44.6003,44.6003,21900.0
2007-03-12 09:50:00,55.16,55.16,55.06,55.1,12400.0,44.6246,44.6246,44.5437,44.5761,12400.0
2007-03-12 10:00:00,55.08,55.15,55.07,55.11,12400.0,44.5599,44.6165,44.5518,44.5842,12400.0
2007-03-12 10:10:00,55.09,55.2,55.08,55.19,29300.0,44.568,44.657,44.5599,44.6489,29300.0
2007-03-12 10:20:00,55.19,55.19,55.19,55.19,0.0,44.6489,44.6489,44.6489,44.6489,0.0
2007-03-12 10:30:00,55.17,55.22,55.17,55.21,5200.0,44.6327,44.6731,44.6327,44.6651,5200.0
2007-03-12 10:40:00,55.2,55.2,55.13,55.16,20500.0,44.657,44.657,44.6003,44.6246,20500.0
2007-03-12 10:50:00,55.15,55.17,55.15,55.16,14000.0,44.6165,44.6327,44.6165,44.6246,14000.0
2007-03-12 11:00:00,55.15,55.19,55.15,55.16,19800.0,44.6165,44.6489,44.6165,44.6246,19800.0
2007-03-12 11:10:00,55.15,55.18,55.13,55.15,32200.0,44.6165,44.6408,44.6003,44.6165,32200.0
2007-03-12 11:20:00,55.15,55.15,55.1,55.11,26400.0,44.6165,44.6165,44.5761,44.5842,26400.0
2007-03-12 11:30:00,55.12,55.16,55.11,55.14,18500.0,44.5922,44.6246,44.5842,44.6084,18500.0
2007-03-12 11:40:00,55.15,55.16,55.11,55.14,13800.0,44.6165,44.6246,44.5842,44.6084,13800.0
2007-03-12 11:50:00,55.14,55.17,55.14,55.14,21000.0,44.6084,44.6327,44.6084,44.6084,21000.0
2007-03-12 12:00:00,55.15,55.21,55.13,55.19,24300.0,44.6165,44.6651,44.6003,44.6489,24300.0
2007-03-12 12:10:00,55.21,55.26,55.21,55.24,26500.0,44.6651,44.7055,44.6651,44.6893,26500.0
2007-03-12 12:20:00,55.24,55.24,55.21,55.23,6300.0,44.6893,44.6893,44.6651,44.6812,6300.0
2007-03-12 12:30:00,55.21,55.24,55.21,55.23,11000.0,44.6651,44.6893,44.6651,44.6812,11000.0
2007-03-12 12:40:00,55.21,55.25,55.2,55.23,14900.0,44.6651,44.6974,44.657,44.6812,14900.0
2007-03-12 12:50:00,55.22,55.27,55.22,55.27,17300.0,44.6731,44.7136,44.6731,44.7136,17300.0
2007-03-12 13:00:00,55.28,55.28,55.23,55.24,81400.0,44.7217,44.7217,44.6812,44.6893,81400.0
2007-03-12 13:10:00,55.25,55.25,55.22,55.23,7300.0,44.6974,44.6974,44.6731,44.6812,7300.0
2007-03-12 13:20:00,55.23,55.26,55.22,55.23,48300.0,44.6812,44.7055,44.6731,44.6812,48300.0
2007-03-12 13:30:00,55.23,55.24,55.21,55.23,11000.0,44.6812,44.6893,44.6651,44.6812,11000.0
2007-03-12 13:40:00,55.23,55.24,55.21,55.22,7700.0,44.6812,44.6893,44.6651,44.6731,7700.0
2007-03-12 13:50:00,55.22,55.27,55.22,55.27,8600.0,44.6731,44.7136,44.6731,44.7136,8600.0
2007-03-12 14:00:00,55.27,55.28,55.24,55.24,11400.0,44.7136,44.7217,44.6893,44.6893,11400.0
2007-03-12 14:10:00,55.24,55.36,55.24,55.36,16100.0,44.6893,44.7864,44.6893,44.7864,16100.0
2007-03-12 14:20:00,55.36,55.4,55.35,55.4,24000.0,44.7864,44.8188,44.7783,44.8188,24000.0
2007-03-12 14:30:00,55.39,55.47,55.39,55.47,21700.0,44.8107,44.8754,44.8107,44.8754,21700.0
2007-03-12 14:40:00,55.47,55.62,55.46,55.49,94200.0,44.8754,44.9967,44.8673,44.8916,94200.0
2007-03-12 14:50:00,55.48,55.49,55.45,55.45,20000.0,44.8835,44.8916,44.8592,44.8592,20000.0
2007-03-12 15:00:00,55.45,55.54,55.44,55.44,43600.0,44.8592,44.932,44.8511,44.8511,43600.0
2007-03-12 15:10:00,55.45,55.45,55.43,55.44,85000.0,44.8592,44.8592,44.843,44.8511,85000.0
2007-03-12 15:20:00,55.44,55.45,55.42,55.43,8400.0,44.8511,44.8592,44.8349,44.843,8400.0
2007-03-12 15:30:00,55.43,55.43,55.31,55.31,48200.0,44.843,44.843,44.746,44.746,48200.0
2007-03-12 15:40:00,55.32,55.45,55.32,55.37,49900.0,44.754,44.8592,44.754,44.7945,49900.0
2007-03-12 15:50:00,55.37,55.42,55.34,55.42,57000.0,44.7945,44.8349,44.7702,44.8349,57000.0
2007-03-12 16:00:00,55.42,55.42,55.42,55.42,0.0,44.8349,44.8349,44.8349,44.8349,0.0
2007-03-12 16:10:00,55.39,55.41,55.39,55.41,6200.0,44.8107,44.8269,44.8107,44.8269,6200.0
2007-03-13 09:30:00,55.1,55.15,55.03,55.12,48900.0,44.5761,44.6165,44.5194,44.5922,48900.0
2007-03-13 09:40:00,55.14,55.17,55.12,55.16,18100.0,44.6084,44.6327,44.5922,44.6246,18100.0
2007-03-13 09:50:00,55.15,55.26,55.15,55.21,14300.0,44.6165,44.7055,44.6165,44.6651,14300.0
2007-03-13 10:00:00,55.2,55.2,55.11,55.13,33500.0,44.657,44.657,44.5842,44.6003,33500.0
2007-03-13 10:10:00,55.14,55.26,55.14,55.26,41600.0,44.6084,44.7055,44.6084,44.7055,41600.0
2007-03-13 10:20:00,55.26,55.26,55.22,55.23,31500.0,44.7055,44.7055,44.6731,44.6812,31500.0
2007-03-13 10:30:00,55.27,55.27,55.21,55.21,51000.0,44.7136,44.7136,44.6651,44.6651,51000.0
2007-03-13 10:40:00,55.21,55.25,55.2,55.25,63700.0,44.6651,44.6974,44.657,44.6974,63700.0
2007-03-13 10:50:00,55.25,55.3,55.23,55.23,69500.0,44.6974,44.7379,44.6812,44.6812,69500.0
2007-03-13 11:00:00,55.23,55.26,55.22,55.24,18300.0,44.6812,44.7055,44.6731,44.6893,18300.0
2007-03-13 11:10:00,55.24,55.27,55.23,55.24,59800.0,44.6893,44.7136,44.6812,44.6893,59800.0
2007-03-13 11:20:00,55.24,55.24,55.17,55.17,34200.0,44.6893,44.6893,44.6327,44.6327,34200.0
2007-03-13 11:30:00,55.17,55.21,55.16,55.21,11500.0,44.6327,44.6651,44.6246,44.6651,11500.0
2007-03-13 11:40:00,55.21,55.21,55.16,55.16,25200.0,44.6651,44.6651,44.6246,44.6246,25200.0
2007-03-13 11:50:00,55.15,55.16,55.12,55.15,35800.0,44.6165,44.6246,44.5922,44.6165,35800.0
2007-03-13 12:00:00,55.14,55.16,55.13,55.14,14600.0,44.6084,44.6246,44.6003,44.6084,14600.0
2007-03-13 12:10:00,55.13,55.13,55.0,55.01,60400.0,44.6003,44.6003,44.4952,44.5033,60400.0
2007-03-13 12:20:00,55.0,55.0,54.83,54.83,32900.0,44.4952,44.4952,44.3576,44.3576,32900.0
2007-03-13 12:30:00,54.79,54.88,54.74,54.87,49100.0,44.3253,44.3981,44.2848,44.39,49100.0
2007-03-13 12:40:00,54.85,54.92,54.8,54.89,57100.0,44.3738,44.4304,44.3334,44.4062,57100.0
2007-03-13 12:50:00,54.89,54.9,54.79,54.82,41300.0,44.4062,44.4143,44.3253,44.3495,41300.0
2007-03-13 13:00:00,54.82,54.87,54.8,54.86,17000.0,44.3495,44.39,44.3334,44.3819,17000.0
2007-03-13 13:10:00,54.84,54.86,54.8,54.85,11500.0,44.3657,44.3819,44.3334,44.3738,11500.0
2007-03-13 13:20:00,54.85,54.85,54.79,54.83,6600.0,44.3738,44.3738,44.3253,44.3576,6600.0
2007-03-13 13:30:00,54.79,54.79,54.66,54.71,18700.0,44.3253,44.3253,44.2201,44.2605,18700.0
2007-03-13 13:40:00,54.69,54.95,54.66,54.66,34200.0,44.2444,44.4547,44.2201,44.2201,34200.0
2007-03-13 13:50:00,54.66,54.76,54.65,54.74,9800.0,44.2201,44.301,44.212,44.2848,9800.0
2007-03-13 14:00:00,54.75,54.76,54.59,54.59,26600.0,44.2929,44.301,44.1635,44.1635,26600.0
2007-03-13 14:10:00,54.59,54.6,54.48,54.56,64900.0,44.1635,44.1716,44.0745,44.1392,64900.0
2007-03-13 14:20:00,54.56,54.56,54.49,54.54,40000.0,44.1392,44.1392,44.0826,44.123,40000.0
2007-03-13 14:30:00,54.55,54.68,54.42,54.54,45300.0,44.1311,44.2363,44.0259,44.123,45300.0
2007-03-13 14:40:00,54.55,54.65,54.54,54.59,69600.0,44.1311,44.212,44.123,44.1635,69600.0
2007-03-13 14:50:00,54.6,54.63,54.51,54.53,6900.0,44.1716,44.1958,44.0987,44.1149,6900.0
2007-03-13 15:00:00,54.52,54.52,54.41,54.5,25400.0,44.1068,44.1068,44.0178,44.0907,25400.0
2007-03-13 15:10:00,54.49,54.51,54.45,54.5,18900.0,44.0826,44.0987,44.0502,44.0907,18900.0
2007-03-13 15:20:00,54.51,54.62,54.5,54.53,46100.0,44.0987,44.1877,44.0907,44.1149,46100.0
2007-03-13 15:30:00,54.53,54.55,54.51,54.52,28200.0,44.1149,44.1311,44.0987,44.1068,28200.0
2007-03-13 15:40:00,54.51,54.51,54.41,54.43,29400.0,44.0987,44.0987,44.0178,44.034,29400.0
2007-03-13 15:50:00,54.43,54.44,54.34,54.37,273200.0,44.034,44.0421,43.9612,43.9855,273200.0
2007-03-13 16:00:00,54.37,54.37,54.37,54.37,0.0,43.9855,43.9855,43.9855,43.9855,0.0
2007-03-13 16:10:00,54.37,54.37,54.37,54.37,0.0,43.9855,43.9855,43.9855,43.9855,0.0
2007-03-14 09:30:00,54.41,54.57,54.41,54.56,15400.0,44.0178,44.1473,44.0178,44.1392,15400.0
2007-03-14 09:40:00,54.55,54.78,54.42,54.42,76100.0,44.1311,44.3172,44.0259,44.0259,76100.0
2007-03-14 09:50:00,54.4,54.44,54.26,54.38,27100.0,44.0098,44.0421,43.8965,43.9936,27100.0
2007-03-14 10:00:00,54.37,54.37,54.16,54.28,68700.0,43.9855,43.9855,43.8156,43.9127,68700.0
2007-03-14 10:10:00,54.25,54.46,54.25,54.33,39700.0,43.8884,44.0583,43.8884,43.9531,39700.0
2007-03-14 10:20:00,54.34,54.42,54.22,54.36,79900.0,43.9612,44.0259,43.8641,43.9774,79900.0
2007-03-14 10:30:00,54.35,54.52,54.3,54.48,81300.0,43.9693,44.1068,43.9289,44.0745,81300.0
2007-03-14 10:40:00,54.49,54.54,54.42,54.47,107000.0,44.0826,44.123,44.0259,44.0664,107000.0
2007-03-14 10:50:00,54.46,54.5,54.43,54.46,108000.0,44.0583,44.0907,44.034,44.0583,108000.0
2007-03-14 11:00:00,54.45,54.55,54.37,54.43,61600.0,44.0502,44.1311,43.9855,44.034,61600.0
2007-03-14 11:10:00,54.42,54.8,54.4,54.43,6500.0,44.0259,44.3334,44.0098,44.034,6500.0
2007-03-14 11:20:00,54.42,54.53,54.35,54.35,15100.0,44.0259,44.1149,43.9693,43.9693,15100.0
2007-03-14 11:30:00,54.35,54.36,54.27,54.34,27700.0,43.9693,43.9774,43.9046,43.9612,27700.0
2007-03-14 11:40:00,54.36,54.39,54.34,54.38,10900.0,43.9774,44.0017,43.9612,43.9936,10900.0
2007-03-14 11:50:00,54.37,54.37,54.18,54.31,7000.0,43.9855,43.9855,43.8318,43.9369,7000.0
2007-03-14 12:00:00,54.3,54.31,54.07,54.17,12400.0,43.9289,43.9369,43.7428,43.8237,12400.0
2007-03-14 12:10:00,54.18,54.8,53.95,54.06,25700.0,43.8318,44.3334,43.6457,43.7347,25700.0
2007-03-14 12:20:00,54.06,54.06,53.88,54.0,58800.0,43.7347,43.7347,43.5891,43.6862,58800.0
2007-03-14 12:30:00,53.99,54.1,53.97,54.1,10700.0,43.6781,43.7671,43.6619,43.7671,10700.0
2007-03-14 12:40:00,54.07,54.09,54.0,54.01,49800.0,43.7428,43.759,43.6862,43.6942,49800.0
2007-03-14 12:50:00,53.98,53.99,53.82,53.92,38500.0,43.67,43.6781,43.5405,43.6214,38500.0
2007-03-14 13:00:00,53.89,54.12,53.8,54.06,34100.0,43.5972,43.7832,43.5244,43.7347,34100.0
2007-03-14 13:10:00,54.09,54.28,54.07,54.28,26700.0,43.759,43.9127,43.7428,43.9127,26700.0
2007-03-14 13:20:00,54.3,54.38,54.22,54.28,25900.0,43.9289,43.9936,43.8641,43.9127,25900.0
2007-03-14 13:30:00,54.31,54.37,54.25,54.3,22600.0,43.9369,43.9855,43.8884,43.9289,22600.0
2007-03-14 13:40:00,54.31,54.55,54.3,54.38,20100.0,43.9369,44.1311,43.9289,43.9936,20100.0
2007-03-14 13:50:00,54.38,54.4,54.25,54.32,11200.0,43.9936,44.0098,43.8884,43.945,11200.0
2007-03-14 14:00:00,54.3,54.37,54.23,54.3,21300.0,43.9289,43.9855,43.8722,43.9289,21300.0
2007-03-14 14:10:00,54.29,54.44,54.29,54.42,22400.0,43.9208,44.0421,43.9208,44.0259,22400.0
2007-03-14 14:20:00,54.46,54.52,54.42,54.49,12700.0,44.0583,44.1068,44.0259,44.0826,12700.0
2007-03-14 14:30:00,54.51,54.68,54.49,54.68,19600.0,44.0987,44.2363,44.0826,44.2363,19600.0
2007-03-14 14:40:00,54.68,54.69,54.55,54.55,14300.0,44.2363,44.2444,44.1311,44.1311,14300.0
2007-03-14 14:50:00,54.55,54.61,54.54,54.57,33500.0,44.1311,44.1796,44.123,44.1473,33500.0
2007-03-14 15:00:00,54.58,54.63,54.57,54.6,47200.0,44.1554,44.1958,44.1473,44.1716,47200.0
2007-03-14 15:10:00,54.63,54.74,54.6,54.7,39100.0,44.1958,44.2848,44.1716,44.2525,39100.0
2007-03-14 15:20:00,54.7,54.73,54.66,54.67,14000.0,44.2525,44.2767,44.2201,44.2282,14000.0
2007-03-14 15:30:00,54.67,54.68,54.55,54.62,35400.0,44.2282,44.2363,44.1311,44.1877,35400.0
2007-03-14 15:40:00,54.61,54.62,54.55,54.62,18500.0,44.1796,44.1877,44.1311,44.1877,18500.0
2007-03-14 15:50:00,54.63,54.68,54.61,54.68,35100.0,44.1958,44.2363,44.1796,44.2363,35100.0
2007-03-14 16:00:00,54.7,54.7,54.7,54.7,6700.0,44.2525,44.2525,44.2525,44.2525,6700.0
2007-03-14 16:10:00,54.81,54.82,54.81,54.82,2000.0,44.3414,44.3495,44.3414,44.3495,2000.0
2007-03-15 09:30:00,54.64,54.83,54.64,54.72,30500.0,44.2039,44.3576,44.2039,44.2686,30500.0
2007-03-15 09:40:00,54.76,54.76,54.66,54.7,16600.0,44.301,44.301,44.2201,44.2525,16600.0
2007-03-15 09:50:00,54.76,54.9,54.72,54.9,14600.0,44.301,44.4143,44.2686,44.4143,14600.0
2007-03-15 10:00:00,54.89,54.89,54.81,54.84,22700.0,44.4062,44.4062,44.3414,44.3657,22700.0
2007-03-15 10:10:00,54.84,54.85,54.79,54.82,99600.0,44.3657,44.3738,44.3253,44.3495,99600.0
2007-03-15 10:20:00,54.82,54.86,54.77,54.86,8500.0,44.3495,44.3819,44.3091,44.3819,8500.0
2007-03-15 10:30:00,54.91,54.96,54.86,54.93,7800.0,44.4224,44.4628,44.3819,44.4385,7800.0
2007-03-15 10:40:00,54.96,54.98,54.91,54.94,28500.0,44.4628,44.479,44.4224,44.4466,28500.0
2007-03-15 10:50:00,54.93,54.93,54.86,54.87,6800.0,44.4385,44.4385,44.3819,44.39,6800.0
2007-03-15 11:00:00,54.88,54.92,54.87,54.92,150000.0,44.3981,44.4304,44.39,44.4304,150000.0
2007-03-15 11:10:00,54.89,54.89,54.8,54.82,7200.0,44.4062,44.4062,44.3334,44.3495,7200.0
2007-03-15 11:20:00,54.83,54.9,54.82,54.9,6600.0,44.3576,44.4143,44.3495,44.4143,6600.0
2007-03-15 11:30:00,54.9,54.9,54.85,54.86,6500.0,44.4143,44.4143,44.3738,44.3819,6500.0
2007-03-15 11:40:00,54.86,54.86,54.75,54.76,7800.0,44.3819,44.3819,44.2929,44.301,7800.0
2007-03-15 11:50:00,54.75,54.84,54.74,54.76,34900.0,44.2929,44.3657,44.2848,44.301,34900.0
2007-03-15 12:00:00,54.75,54.84,54.74,54.79,13900.0,44.2929,44.3657,44.2848,44.3253,13900.0
2007-03-15 12:10:00,54.78,54.84,54.77,54.83,17300.0,44.3172,44.3657,44.3091,44.3576,17300.0
2007-03-15 12:20:00,54.84,54.86,54.83,54.86,3000.0,44.3657,44.3819,44.3576,44.3819,3000.0
2007-03-15 12:30:00,54.86,54.89,54.85,54.87,10100.0,44.3819,44.4062,44.3738,44.39,10100.0
2007-03-15 12:40:00,54.87,54.91,54.86,54.87,18700.0,44.39,44.4224,44.3819,44.39,18700.0
2007-03-15 12:50:00,54.87,54.87,54.84,54.84,9400.0,44.39,44.39,44.3657,44.3657,9400.0
2007-03-15 13:00:00,54.84,54.92,54.83,54.9,14100.0,44.3657,44.4304,44.3576,44.4143,14100.0
2007-03-15 13:10:00,54.9,54.9,54.84,54.86,21400.0,44.4143,44.4143,44.3657,44.3819,21400.0
2007-03-15 13:20:00,54.86,54.86,54.79,54.8,14200.0,44.3819,44.3819,44.3253,44.3334,14200.0
2007-03-15 13:30:00,54.8,54.81,54.71,54.71,16700.0,44.3334,44.3414,44.2605,44.2605,16700.0
2007-03-15 13:40:00,54.68,54.73,54.65,54.73,43600.0,44.2363,44.2767,44.212,44.2767,43600.0
2007-03-15 13:50:00,54.73,54.85,54.73,54.78,18600.0,44.2767,44.3738,44.2767,44.3172,18600.0
2007-03-15 14:00:00,54.78,54.83,54.75,54.79,37700.0,44.3172,44.3576,44.2929,44.3253,37700.0
2007-03-15 14:10:00,54.78,54.79,54.73,54.78,29600.0,44.3172,44.3253,44.2767,44.3172,29600.0
2007-03-15 14:20:00,54.8,54.81,54.76,54.78,30000.0,44.3334,44.3414,44.301,44.3172,30000.0
2007-03-15 14:30:00,54.79,54.82,54.76,54.8,20900.0,44.3253,44.3495,44.301,44.3334,20900.0
2007-03-15 14:40:00,54.81,54.92,54.81,54.86,38100.0,44.3414,44.4304,44.3414,44.3819,38100.0
2007-03-15 14:50:00,54.86,54.89,54.84,54.87,46200.0,44.3819,44.4062,44.3657,44.39,46200.0
2007-03-15 15:00:00,54.87,54.89,54.83,54.88,32900.0,44.39,44.4062,44.3576,44.3981,32900.0
2007-03-15 15:10:00,54.88,54.89,54.84,54.87,38700.0,44.3981,44.4062,44.3657,44.39,38700.0
2007-03-15 15:20:00,54.86,54.91,54.83,54.83,60700.0,44.3819,44.4224,44.3576,44.3576,60700.0
2007-03-15 15:30:00,54.82,54.9,54.82,54.87,62600.0,44.3495,44.4143,44.3495,44.39,62600.0
2007-03-15 15:40:00,54.88,54.88,54.84,54.85,34000.0,44.3981,44.3981,44.3657,44.3738,34000.0
2007-03-15 15:50:00,54.84,54.87,54.8,54.85,82700.0,44.3657,44.39,44.3334,44.3738,82700.0
2007-03-15 16:00:00,54.87,54.88,54.86,54.88,12000.0,44.39,44.3981,44.3819,44.3981,12000.0
2007-03-15 16:10:00,54.88,54.88,54.86,54.86,21400.0,44.3981,44.3981,44.3819,44.3819,21400.0
2007-03-16 09:30:00,55.01,55.16,54.78,54.85,27700.0,44.5033,44.6246,44.3172,44.3738,27700.0
2007-03-16 09:40:00,54.89,54.95,54.83,54.93,15000.0,44.4062,44.4547,44.3576,44.4385,15000.0
2007-03-16 09:50:00,54.95,55.02,54.92,54.96,12500.0,44.4547,44.5113,44.4304,44.4628,12500.0
2007-03-16 10:00:00,54.99,55.08,54.94,55.02,28200.0,44.4871,44.5599,44.4466,44.5113,28200.0
2007-03-16 10:10:00,55.01,55.06,55.01,55.04,30700.0,44.5033,44.5437,44.5033,44.5275,30700.0
2007-03-16 10:20:00,55.02,55.02,54.95,55.0,8500.0,44.5113,44.5113,44.4547,44.4952,8500.0
2007-03-16 10:30:00,55.0,55.01,54.95,54.96,17300.0,44.4952,44.5033,44.4547,44.4628,17300.0
2007-03-16 10:40:00,54.96,54.97,54.93,54.96,26400.0,44.4628,44.4709,44.4385,44.4628,26400.0
2007-03-16 10:50:00,54.96,54.97,54.86,54.87,282900.0,44.4628,44.4709,44.3819,44.39,282900.0
2007-03-16 11:00:00,54.86,54.88,54.82,54.85,19900.0,44.3819,44.3981,44.3495,44.3738,19900.0
2007-03-16 11:10:00,54.84,54.84,54.75,54.76,11700.0,44.3657,44.3657,44.2929,44.301,11700.0
2007-03-16 11:20:00,54.79,54.81,54.73,54.74,7600.0,44.3253,44.3414,44.2767,44.2848,7600.0
2007-03-16 11:30:00,54.73,54.73,54.65,54.67,9400.0,44.2767,44.2767,44.212,44.2282,9400.0
2007-03-16 11:40:00,54.68,54.74,54.67,54.74,22900.0,44.2363,44.2848,44.2282,44.2848,22900.0
2007-03-16 11:50:00,54.75,54.76,54.69,54.72,9900.0,44.2929,44.301,44.2444,44.2686,9900.0
2007-03-16 12:00:00,54.7,54.75,54.7,54.74,7900.0,44.2525,44.2929,44.2525,44.2848,7900.0
2007-03-16 12:10:00,54.74,54.77,54.72,54.76,10200.0,44.2848,44.3091,44.2686,44.301,10200.0
2007-03-16 12:20:00,54.73,54.75,54.73,54.75,8000.0,44.2767,44.2929,44.2767,44.2929,8000.0
2007-03-16 12:30:00,54.72,54.72,54.69,54.72,4700.0,44.2686,44.2686,44.2444,44.2686,4700.0
2007-03-16 12:40:00,54.71,54.8,54.71,54.8,14600.0,44.2605,44.3334,44.2605,44.3334,14600.0
2007-03-16 12:50:00,54.75,54.75,54.72,54.75,5900.0,44.2929,44.2929,44.2686,44.2929,5900.0
2007-03-16 13:00:00,54.72,54.73,54.68,54.69,3800.0,44.2686,44.2767,44.2363,44.2444,3800.0
2007-03-16 13:10:00,54.7,54.78,54.7,54.78,15400.0,44.2525,44.3172,44.2525,44.3172,15400.0
2007-03-16 13:20:00,54.8,54.83,54.79,54.79,8400.0,44.3334,44.3576,44.3253,44.3253,8400.0
2007-03-16 13:30:00,54.8,54.84,54.78,54.78,6300.0,44.3334,44.3657,44.3172,44.3172,6300.0
2007-03-16 13:40:00,54.79,54.79,54.72,54.72,11300.0,44.3253,44.3253,44.2686,44.2686,11300.0
2007-03-16 13:50:00,54.75,54.78,54.75,54.75,4900.0,44.2929,44.3172,44.2929,44.2929,4900.0
2007-03-16 14:00:00,54.76,54.76,54.69,54.7,11500.0,44.301,44.301,44.2444,44.2525,11500.0
2007-03-16 14:10:00,54.69,54.69,54.64,54.67,13800.0,44.2444,44.2444,44.2039,44.2282,13800.0
2007-03-16 14:20:00,54.64,54.67,54.61,54.65,9500.0,44.2039,44.2282,44.1796,44.212,9500.0
2007-03-16 14:30:00,54.66,54.66,54.61,54.65,2300.0,44.2201,44.2201,44.1796,44.212,2300.0
2007-03-16 14:40:00,54.66,54.66,54.57,54.66,3900.0,44.2201,44.2201,44.1473,44.2201,3900.0
2007-03-16 14:50:00,54.65,54.65,54.59,54.65,7900.0,44.212,44.212,44.1635,44.212,7900.0
2007-03-16 15:00:00,54.68,54.68,54.62,54.66,10700.0,44.2363,44.2363,44.1877,44.2201,10700.0
2007-03-16 15:10:00,54.67,54.71,54.66,54.69,20400.0,44.2282,44.2605,44.2201,44.2444,20400.0
2007-03-16 15:20:00,54.68,54.71,54.67,54.71,10900.0,44.2363,44.2605,44.2282,44.2605,10900.0
2007-03-16 15:30:00,54.72,54.76,54.69,54.76,15000.0,44.2686,44.301,44.2444,44.301,15000.0
2007-03-16 15:40:00,54.72,54.75,54.72,54.75,12000.0,44.2686,44.2929,44.2686,44.2929,12000.0
2007-03-16 15:50:00,54.74,54.76,54.73,54.73,11100.0,44.2848,44.301,44.2767,44.2767,11100.0
2007-03-16 16:00:00,54.71,54.82,54.7,54.75,25000.0,44.2605,44.3495,44.2525,44.2929,25000.0
2007-03-16 16:10:00,54.73,54.73,54.7,54.7,300.0,44.2767,44.2767,44.2525,44.2525,300.0
2007-03-19 09:30:00,55.03,55.13,55.03,55.09,34100.0,44.5194,44.6003,44.5194,44.568,34100.0
2007-03-19 09:40:00,55.08,55.09,55.04,55.09,16200.0,44.5599,44.568,44.5275,44.568,16200.0
2007-03-19 09:50:00,55.09,55.09,55.03,55.07,9300.0,44.568,44.568,44.5194,44.5518,9300.0
2007-03-19 10:00:00,55.08,55.09,54.99,54.99,6200.0,44.5599,44.568,44.4871,44.4871,6200.0
2007-03-19 10:10:00,54.99,55.01,54.96,55.01,7500.0,44.4871,44.5033,44.4628,44.5033,7500.0
2007-03-19 10:20:00,55.01,55.04,55.0,55.04,800.0,44.5033,44.5275,44.4952,44.5275,800.0
2007-03-19 10:30:00,55.03,55.09,55.03,55.09,10500.0,44.5194,44.568,44.5194,44.568,10500.0
2007-03-19 10:40:00,55.11,55.11,55.08,55.1,8500.0,44.5842,44.5842,44.5599,44.5761,8500.0
2007-03-19 10:50:00,55.1,55.25,55.1,55.2,27800.0,44.5761,44.6974,44.5761,44.657,27800.0
2007-03-19 11:00:00,55.2,55.26,55.18,55.22,45500.0,44.657,44.7055,44.6408,44.6731,45500.0
2007-03-19 11:10:00,55.21,55.22,55.18,55.2,18200.0,44.6651,44.6731,44.6408,44.657,18200.0
2007-03-19 11:20:00,55.2,55.29,55.18,55.24,20800.0,44.657,44.7298,44.6408,44.6893,20800.0
2007-03-19 11:30:00,55.23,55.3,55.22,55.29,23300.0,44.6812,44.7379,44.6731,44.7298,23300.0
2007-03-19 11:40:00,55.3,55.33,55.3,55.33,8600.0,44.7379,44.7621,44.7379,44.7621,8600.0
2007-03-19 11:50:00,55.33,55.35,55.31,55.31,11100.0,44.7621,44.7783,44.746,44.746,11100.0
2007-03-19 12:00:00,55.32,55.34,55.29,55.31,14000.0,44.754,44.7702,44.7298,44.746,14000.0
2007-03-19 12:10:00,55.29,55.33,55.28,55.3,13500.0,44.7298,44.7621,44.7217,44.7379,13500.0
2007-03-19 12:20:00,55.3,55.32,55.25,55.25,20100.0,44.7379,44.754,44.6974,44.6974,20100.0
2007-03-19 12:30:00,55.25,55.25,55.22,55.24,8000.0,44.6974,44.6974,44.6731,44.6893,8000.0
2007-03-19 12:40:00,55.23,55.24,55.21,55.24,7000.0,44.6812,44.6893,44.6651,44.6893,7000.0
2007-03-19 12:50:00,55.23,55.23,55.19,55.21,3900.0,44.6812,44.6812,44.6489,44.6651,3900.0
2007-03-19 13:00:00,55.21,55.21,55.16,55.21,8300.0,44.6651,44.6651,44.6246,44.6651,8300.0
2007-03-19 13:10:00,55.21,55.22,55.17,55.22,4600.0,44.6651,44.6731,44.6327,44.6731,4600.0
2007-03-19 13:20:00,55.22,55.23,55.2,55.2,3000.0,44.6731,44.6812,44.657,44.657,3000.0
2007-03-19 13:30:00,55.21,55.22,55.19,55.22,10000.0,44.6651,44.6731,44.6489,44.6731,10000.0
2007-03-19 13:40:00,55.25,55.29,55.25,55.26,131700.0,44.6974,44.7298,44.6974,44.7055,131700.0
2007-03-19 13:50:00,55.25,55.29,55.24,55.26,12500.0,44.6974,44.7298,44.6893,44.7055,12500.0
2007-03-19 14:00:00,55.29,55.34,55.26,55.28,21100.0,44.7298,44.7702,44.7055,44.7217,21100.0
2007-03-19 14:10:00,55.28,55.31,55.25,55.25,12600.0,44.7217,44.746,44.6974,44.6974,12600.0
2007-03-19 14:20:00,55.27,55.29,55.2,55.2,35400.0,44.7136,44.7298,44.657,44.657,35400.0
2007-03-19 14:30:00,55.21,55.28,55.2,55.28,14500.0,44.6651,44.7217,44.657,44.7217,14500.0
2007-03-19 14:40:00,55.25,55.28,55.25,55.28,8000.0,44.6974,44.7217,44.6974,44.7217,8000.0
2007-03-19 14:50:00,55.29,55.31,55.25,55.27,12900.0,44.7298,44.746,44.6974,44.7136,12900.0
2007-03-19 15:00:00,55.26,55.27,55.2,55.2,11100.0,44.7055,44.7136,44.657,44.657,11100.0
2007-03-19 15:10:00,55.19,55.22,55.19,55.22,10800.0,44.6489,44.6731,44.6489,44.6731,10800.0
2007-03-19 15:20:00,55.22,55.25,55.16,55.17,26100.0,44.6731,44.6974,44.6246,44.6327,26100.0
2007-03-19 15:30:00,55.17,55.21,55.16,55.18,27900.0,44.6327,44.6651,44.6246,44.6408,27900.0
2007-03-19 15:40:00,55.2,55.27,55.2,55.26,21900.0,44.657,44.7136,44.657,44.7055,21900.0
2007-03-19 15:50:00,55.25,55.26,55.21,55.25,30500.0,44.6974,44.7055,44.6651,44.6974,30500.0
2007-03-19 16:00:00,55.26,55.27,55.26,55.26,37800.0,44.7055,44.7136,44.7055,44.7055,37800.0
2007-03-19 16:10:00,55.26,55.26,55.26,55.26,0.0,44.7055,44.7055,44.7055,44.7055,0.0
2007-03-20 09:30:00,55.27,55.37,55.23,55.35,38200.0,44.7136,44.7945,44.6812,44.7783,38200.0
2007-03-20 09:40:00,55.35,55.41,55.31,55.37,26500.0,44.7783,44.8269,44.746,44.7945,26500.0
2007-03-20 09:50:00,55.38,55.38,55.31,55.32,28600.0,44.8026,44.8026,44.746,44.754,28600.0
2007-03-20 10:00:00,55.31,55.32,55.26,55.31,42700.0,44.746,44.754,44.7055,44.746,42700.0
2007-03-20 10:10:00,55.33,55.37,55.29,55.29,35100.0,44.7621,44.7945,44.7298,44.7298,35100.0
2007-03-20 10:20:00,55.3,55.34,55.29,55.34,40200.0,44.7379,44.7702,44.7298,44.7702,40200.0
2007-03-20 10:30:00,55.35,55.35,55.31,55.34,55200.0,44.7783,44.7783,44.746,44.7702,55200.0
2007-03-20 10:40:00,55.35,55.41,55.35,55.4,42300.0,44.7783,44.8269,44.7783,44.8188,42300.0
2007-03-20 10:50:00,55.4,55.45,55.38,55.41,34700.0,44.8188,44.8592,44.8026,44.8269,34700.0
2007-03-20 11:00:00,55.42,55.47,55.41,55.46,35700.0,44.8349,44.8754,44.8269,44.8673,35700.0
2007-03-20 11:10:00,55.47,55.48,55.45,55.46,53700.0,44.8754,44.8835,44.8592,44.8673,53700.0
2007-03-20 11:20:00,55.46,55.46,55.44,55.45,13200.0,44.8673,44.8673,44.8511,44.8592,13200.0
2007-03-20 11:30:00,55.46,55.46,55.41,55.41,21100.0,44.8673,44.8673,44.8269,44.8269,21100.0
2007-03-20 11:40:00,55.41,55.48,55.4,55.43,70200.0,44.8269,44.8835,44.8188,44.843,70200.0
2007-03-20 11:50:00,55.43,55.48,55.43,55.48,20300.0,44.843,44.8835,44.843,44.8835,20300.0
2007-03-20 12:00:00,55.48,55.59,55.48,55.53,64500.0,44.8835,44.9725,44.8835,44.9239,64500.0
2007-03-20 12:10:00,55.53,55.53,55.49,55.5,56500.0,44.9239,44.9239,44.8916,44.8997,56500.0
2007-03-20 12:20:00,55.51,55.6,55.51,55.6,44700.0,44.9078,44.9806,44.9078,44.9806,44700.0
2007-03-20 12:30:00,55.61,55.62,55.56,55.57,35000.0,44.9887,44.9967,44.9482,44.9563,35000.0
2007-03-20 12:40:00,55.57,55.57,55.55,55.55,19700.0,44.9563,44.9563,44.9401,44.9401,19700.0
2007-03-20 12:50:00,55.55,55.56,55.52,55.55,27300.0,44.9401,44.9482,44.9158,44.9401,27300.0
2007-03-20 13:00:00,55.54,55.6,55.54,55.58,37900.0,44.932,44.9806,44.932,44.9644,37900.0
2007-03-20 13:10:00,55.57,55.57,55.5,55.5,14800.0,44.9563,44.9563,44.8997,44.8997,14800.0
2007-03-20 13:20:00,55.49,55.53,55.49,55.52,70500.0,44.8916,44.9239,44.8916,44.9158,70500.0
2007-03-20 13:30:00,55.52,55.53,55.43,55.43,46000.0,44.9158,44.9239,44.843,44.843,46000.0
2007-03-20 13:40:00,55.44,55.47,55.44,55.47,12200.0,44.8511,44.8754,44.8511,44.8754,12200.0
2007-03-20 13:50:00,55.46,55.46,55.41,55.45,14000.0,44.8673,44.8673,44.8269,44.8592,14000.0
2007-03-20 14:00:00,55.44,55.46,55.43,55.46,38900.0,44.8511,44.8673,44.843,44.8673,38900.0
2007-03-20 14:10:00,55.47,55.5,55.47,55.47,14900.0,44.8754,44.8997,44.8754,44.8754,14900.0
2007-03-20 14:20:00,55.47,55.49,55.45,55.46,32100.0,44.8754,44.8916,44.8592,44.8673,32100.0
2007-03-20 14:30:00,55.46,55.46,55.43,55.46,72400.0,44.8673,44.8673,44.843,44.8673,72400.0
2007-03-20 14:40:00,55.46,55.49,55.42,55.47,50500.0,44.8673,44.8916,44.8349,44.8754,50500.0
2007-03-20 14:50:00,55.47,55.49,55.46,55.47,30200.0,44.8754,44.8916,44.8673,44.8754,30200.0
2007-03-20 15:00:00,55.47,55.53,55.47,55.53,21900.0,44.8754,44.9239,44.8754,44.9239,21900.0
2007-03-20 15:10:00,55.53,55.55,55.5,55.52,36000.0,44.9239,44.9401,44.8997,44.9158,36000.0
2007-03-20 15:20:00,55.53,55.54,55.51,55.54,33800.0,44.9239,44.932,44.9078,44.932,33800.0
2007-03-20 15:30:00,55.54,55.58,55.53,55.55,26700.0,44.932,44.9644,44.9239,44.9401,26700.0
2007-03-20 15:40:00,55.55,55.6,55.53,55.59,24300.0,44.9401,44.9806,44.9239,44.9725,24300.0
2007-03-20 15:50:00,55.59,55.59,55.44,55.54,74300.0,44.9725,44.9725,44.8511,44.932,74300.0
2007-03-20 16:00:00,55.49,55.56,55.47,55.56,245800.0,44.8916,44.9482,44.8754,44.9482,245800.0
2007-03-20 16:10:00,55.56,55.56,55.56,55.56,0.0,44.9482,44.9482,44.9482,44.9482,0.0
2007-03-21 09:30:00,55.6,55.68,55.58,55.58,16900.0,44.9806,45.0453,44.9644,44.9644,16900.0
2007-03-21 09:40:00,55.6,55.61,55.55,55.58,4700.0,44.9806,44.9887,44.9401,44.9644,4700.0
2007-03-21 09:50:00,55.58,55.59,55.5,55.53,14500.0,44.9644,44.9725,44.8997,44.9239,14500.0
2007-03-21 10:00:00,55.53,55.54,55.52,55.53,4600.0,44.9239,44.932,44.9158,44.9239,4600.0
2007-03-21 10:10:00,55.54,55.6,55.54,55.57,7800.0,44.932,44.9806,44.932,44.9563,7800.0
2007-03-21 10:20:00,55.58,55.6,55.55,55.6,8000.0,44.9644,44.9806,44.9401,44.9806,8000.0
2007-03-21 10:30:00,55.6,55.6,55.52,55.52,133300.0,44.9806,44.9806,44.9158,44.9158,133300.0
2007-03-21 10:40:00,55.53,55.55,55.52,55.54,8800.0,44.9239,44.9401,44.9158,44.932,8800.0
2007-03-21 10:50:00,55.54,55.6,55.53,55.56,18400.0,44.932,44.9806,44.9239,44.9482,18400.0
2007-03-21 11:00:00,55.57,55.58,55.53,55.53,19600.0,44.9563,44.9644,44.9239,44.9239,19600.0
2007-03-21 11:10:00,55.54,55.57,55.52,55.56,5300.0,44.932,44.9563,44.9158,44.9482,5300.0
2007-03-21 11:20:00,55.56,55.57,55.55,55.57,5800.0,44.9482,44.9563,44.9401,44.9563,5800.0
2007-03-21 11:30:00,55.57,55.58,55.56,55.56,16700.0,44.9563,44.9644,44.9482,44.9482,16700.0
2007-03-21 11:40:00,55.56,55.57,55.56,55.57,12900.0,44.9482,44.9563,44.9482,44.9563,12900.0
2007-03-21 11:50:00,55.57,55.57,55.54,55.55,13700.0,44.9563,44.9563,44.932,44.9401,13700.0
2007-03-21 12:00:00,55.55,55.57,55.55,55.56,12500.0,44.9401,44.9563,44.9401,44.9482,12500.0
2007-03-21 12:10:00,55.56,55.57,55.55,55.57,18900.0,44.9482,44.9563,44.9401,44.9563,18900.0
2007-03-21 12:20:00,55.57,55.58,55.56,55.58,4900.0,44.9563,44.9644,44.9482,44.9644,4900.0
2007-03-21 12:30:00,55.58,55.61,55.57,55.61,13200.0,44.9644,44.9887,44.9563,44.9887,13200.0
2007-03-21 12:40:00,55.61,55.61,55.59,55.61,21800.0,44.9887,44.9887,44.9725,44.9887,21800.0
2007-03-21 12:50:00,55.61,55.61,55.6,55.61,3000.0,44.9887,44.9887,44.9806,44.9887,3000.0
2007-03-21 13:00:00,55.62,55.62,55.6,55.62,10500.0,44.9967,44.9967,44.9806,44.9967,10500.0
2007-03-21 13:10:00,55.62,55.65,55.62,55.64,11500.0,44.9967,45.021,44.9967,45.0129,11500.0
2007-03-21 13:20:00,55.64,55.67,55.64,55.66,5700.0,45.0129,45.0372,45.0129,45.0291,5700.0
2007-03-21 13:30:00,55.65,55.66,55.63,55.66,13500.0,45.021,45.0291,45.0048,45.0291,13500.0
2007-03-21 13:40:00,55.66,55.69,55.66,55.68,8500.0,45.0291,45.0534,45.0291,45.0453,8500.0
2007-03-21 13:50:00,55.67,55.68,55.65,55.67,15700.0,45.0372,45.0453,45.021,45.0372,15700.0
2007-03-21 14:00:00,55.66,55.67,55.65,55.66,5500.0,45.0291,45.0372,45.021,45.0291,5500.0
2007-03-21 14:10:00,55.67,55.97,55.63,55.7,45700.0,45.0372,45.2799,45.0048,45.0615,45700.0
2007-03-21 14:20:00,55.7,56.08,55.7,56.01,33100.0,45.0615,45.3689,45.0615,45.3123,33100.0
2007-03-21 14:30:00,56.03,56.24,55.99,56.08,34300.0,45.3284,45.4983,45.2961,45.3689,34300.0
2007-03-21 14:40:00,56.13,56.35,56.11,56.23,11500.0,45.4093,45.5873,45.3932,45.4902,11500.0
2007-03-21 14:50:00,56.24,56.49,56.21,56.48,21700.0,45.4983,45.7006,45.4741,45.6925,21700.0
2007-03-21 15:00:00,56.47,56.72,56.39,56.39,50700.0,45.6844,45.8866,45.6197,45.6197,50700.0
2007-03-21 15:10:00,56.4,56.59,56.28,56.28,65600.0,45.6278,45.7815,45.5307,45.5307,65600.0
2007-03-21 15:20:00,56.25,56.35,56.24,56.26,36100.0,45.5064,45.5873,45.4983,45.5145,36100.0
2007-03-21 15:30:00,56.3,56.4,56.28,56.34,37500.0,45.5469,45.6278,45.5307,45.5792,37500.0
2007-03-21 15:40:00,56.35,56.47,56.35,56.44,39000.0,45.5873,45.6844,45.5873,45.6601,39000.0
2007-03-21 15:50:00,56.44,56.46,56.38,56.46,36300.0,45.6601,45.6763,45.6116,45.6763,36300.0
2007-03-21 16:00:00,56.35,56.47,56.35,56.39,11700.0,45.5873,45.6844,45.5873,45.6197,11700.0
2007-03-21 16:10:00,56.4,56.42,56.4,56.42,200.0,45.6278,45.6439,45.6278,45.6439,200.0
2007-03-22 09:30:00,56.51,56.51,56.38,56.4,46700.0,45.7168,45.7168,45.6116,45.6278,46700.0
2007-03-22 09:40:00,56.45,56.49,56.4,56.41,14900.0,45.6682,45.7006,45.6278,45.6359,14900.0
2007-03-22 09:50:00,56.38,56.42,56.29,56.3,9000.0,45.6116,45.6439,45.5388,45.5469,9000.0
2007-03-22 10:00:00,56.29,56.39,56.29,56.3,27700.0,45.5388,45.6197,45.5388,45.5469,27700.0
2007-03-22 10:10:00,56.33,56.43,56.33,56.35,20800.0,45.5711,45.652,45.5711,45.5873,20800.0
2007-03-22 10:20:00,56.35,56.35,56.29,56.3,96300.0,45.5873,45.5873,45.5388,45.5469,96300.0
2007-03-22 10:30:00,56.29,56.3,56.22,56.25,15100.0,45.5388,45.5469,45.4821,45.5064,15100.0
2007-03-22 10:40:00,56.25,56.31,56.25,56.25,24000.0,45.5064,45.555,45.5064,45.5064,24000.0
2007-03-22 10:50:00,56.24,56.26,56.2,56.22,20800.0,45.4983,45.5145,45.466,45.4821,20800.0
2007-03-22 11:00:00,56.21,56.25,56.18,56.23,15900.0,45.4741,45.5064,45.4498,45.4902,15900.0
2007-03-22 11:10:00,56.24,56.26,56.22,56.25,10800.0,45.4983,45.5145,45.4821,45.5064,10800.0
2007-03-22 11:20:00,56.27,56.3,56.27,56.3,15300.0,45.5226,45.5469,45.5226,45.5469,15300.0
2007-03-22 11:30:00,56.3,56.33,56.29,56.3,28400.0,45.5469,45.5711,45.5388,45.5469,28400.0
2007-03-22 11:40:00,56.3,56.3,56.29,56.29,11900.0,45.5469,45.5469,45.5388,45.5388,11900.0
2007-03-22 11:50:00,56.3,56.39,56.28,56.39,22300.0,45.5469,45.6197,45.5307,45.6197,22300.0
2007-03-22 12:00:00,56.39,56.41,56.34,56.41,45400.0,45.6197,45.6359,45.5792,45.6359,45400.0
2007-03-22 12:10:00,56.4,56.44,56.4,56.43,8700.0,45.6278,45.6601,45.6278,45.652,8700.0
2007-03-22 12:20:00,56.4,56.44,56.38,56.41,93400.0,45.6278,45.6601,45.6116,45.6359,93400.0
2007-03-22 12:30:00,56.41,56.45,56.4,56.42,71500.0,45.6359,45.6682,45.6278,45.6439,71500.0
2007-03-22 12:40:00,56.44,56.46,56.42,56.46,38900.0,45.6601,45.6763,45.6439,45.6763,38900.0
2007-03-22 12:50:00,56.45,56.45,56.39,56.4,7400.0,45.6682,45.6682,45.6197,45.6278,7400.0
2007-03-22 13:00:00,56.39,56.4,56.34,56.36,10800.0,45.6197,45.6278,45.5792,45.5954,10800.0
2007-03-22 13:10:00,56.36,56.38,56.34,56.37,8200.0,45.5954,45.6116,45.5792,45.6035,8200.0
2007-03-22 13:20:00,56.38,56.38,56.35,56.37,6100.0,45.6116,45.6116,45.5873,45.6035,6100.0
2007-03-22 13:30:00,56.35,56.36,56.29,56.31,10500.0,45.5873,45.5954,45.5388,45.555,10500.0
2007-03-22 13:40:00,56.31,56.37,56.31,56.35,15800.0,45.555,45.6035,45.555,45.5873,15800.0
2007-03-22 13:50:00,56.33,56.38,56.33,56.37,14900.0,45.5711,45.6116,45.5711,45.6035,14900.0
2007-03-22 14:00:00,56.4,56.43,56.4,56.43,18600.0,45.6278,45.652,45.6278,45.652,18600.0
2007-03-22 14:10:00,56.43,56.45,56.41,56.44,26400.0,45.652,45.6682,45.6359,45.6601,26400.0
2007-03-22 14:20:00,56.43,56.44,56.41,56.42,15900.0,45.652,45.6601,45.6359,45.6439,15900.0
2007-03-22 14:30:00,56.42,56.45,56.38,56.43,21400.0,45.6439,45.6682,45.6116,45.652,21400.0
2007-03-22 14:40:00,56.43,56.48,56.38,56.47,24900.0,45.652,45.6925,45.6116,45.6844,24900.0
2007-03-22 14:50:00,56.48,56.49,56.43,56.46,20000.0,45.6925,45.7006,45.652,45.6763,20000.0
2007-03-22 15:00:00,56.46,56.46,56.39,56.39,12300.0,45.6763,45.6763,45.6197,45.6197,12300.0
2007-03-22 15:10:00,56.37,56.39,56.35,56.38,19500.0,45.6035,45.6197,45.5873,45.6116,19500.0
2007-03-22 15:20:00,56.37,56.39,56.31,56.38,35000.0,45.6035,45.6197,45.555,45.6116,35000.0
2007-03-22 15:30:00,56.37,56.47,56.33,56.33,55300.0,45.6035,45.6844,45.5711,45.5711,55300.0
2007-03-22 15:40:00,56.36,56.38,56.33,56.37,35100.0,45.5954,45.6116,45.5711,45.6035,35100.0
2007-03-22 15:50:00,56.38,56.45,56.38,56.42,22700.0,45.6116,45.6682,45.6116,45.6439,22700.0
2007-03-22 16:00:00,56.42,56.42,56.37,56.42,25800.0,45.6439,45.6439,45.6035,45.6439,25800.0
2007-03-22 16:10:00,56.42,56.42,56.42,56.42,0.0,45.6439,45.6439,45.6439,45.6439,0.0
2007-03-23 09:30:00,56.25,56.31,56.17,56.28,50600.0,45.6192,45.6679,45.5543,45.6435,50600.0
2007-03-23 09:40:00,56.27,56.31,56.18,56.23,40700.0,45.6354,45.6679,45.5624,45.603,40700.0
2007-03-23 09:50:00,56.23,56.26,56.19,56.21,8100.0,45.603,45.6273,45.5706,45.5868,8100.0
2007-03-23 10:00:00,56.22,56.4,56.22,56.34,16000.0,45.5949,45.7409,45.5949,45.6922,16000.0
2007-03-23 10:10:00,56.36,56.38,56.29,56.29,6600.0,45.7084,45.7246,45.6517,45.6517,6600.0
2007-03-23 10:20:00,56.31,56.32,56.2,56.25,9200.0,45.6679,45.676,45.5787,45.6192,9200.0
2007-03-23 10:30:00,56.24,56.3,56.22,56.28,30900.0,45.6111,45.6598,45.5949,45.6435,30900.0
2007-03-23 10:40:00,56.27,56.29,56.24,56.26,59600.0,45.6354,45.6517,45.6111,45.6273,59600.0
2007-03-23 10:50:00,56.29,56.32,56.27,56.28,14500.0,45.6517,45.676,45.6354,45.6435,14500.0
2007-03-23 11:00:00,56.31,56.31,56.27,56.31,6800.0,45.6679,45.6679,45.6354,45.6679,6800.0
2007-03-23 11:10:00,56.31,56.34,56.29,56.29,15800.0,45.6679,45.6922,45.6517,45.6517,15800.0
2007-03-23 11:20:00,56.3,56.33,56.27,56.3,16400.0,45.6598,45.6841,45.6354,45.6598,16400.0
2007-03-23 11:30:00,56.3,56.34,56.3,56.3,37100.0,45.6598,45.6922,45.6598,45.6598,37100.0
2007-03-23 11:40:00,56.29,56.31,56.26,56.31,18000.0,45.6517,45.6679,45.6273,45.6679,18000.0
2007-03-23 11:50:00,56.31,56.31,56.25,56.3,11900.0,45.6679,45.6679,45.6192,45.6598,11900.0
2007-03-23 12:00:00,56.3,56.37,56.3,56.34,53700.0,45.6598,45.7165,45.6598,45.6922,53700.0
2007-03-23 12:10:00,56.34,56.36,56.31,56.32,58400.0,45.6922,45.7084,45.6679,45.676,58400.0
2007-03-23 12:20:00,56.31,56.34,56.31,56.33,7500.0,45.6679,45.6922,45.6679,45.6841,7500.0
2007-03-23 12:30:00,56.33,56.33,56.28,56.29,14800.0,45.6841,45.6841,45.6435,45.6517,14800.0
2007-03-23 12:40:00,56.3,56.31,56.28,56.29,10900.0,45.6598,45.6679,45.6435,45.6517,10900.0
2007-03-23 12:50:00,56.29,56.3,56.26,56.3,14700.0,45.6517,45.6598,45.6273,45.6598,14700.0
2007-03-23 13:00:00,56.3,56.32,56.29,56.3,10100.0,45.6598,45.676,45.6517,45.6598,10100.0
2007-03-23 13:10:00,56.28,56.29,56.21,56.24,24700.0,45.6435,45.6517,45.5868,45.6111,24700.0
2007-03-23 13:20:00,56.25,56.27,56.22,56.25,15300.0,45.6192,45.6354,45.5949,45.6192,15300.0
2007-03-23 13:30:00,56.24,56.27,56.22,56.25,27100.0,45.6111,45.6354,45.5949,45.6192,27100.0
2007-03-23 13:40:00,56.26,56.29,56.24,56.27,14400.0,45.6273,45.6517,45.6111,45.6354,14400.0
2007-03-23 13:50:00,56.28,56.29,56.26,56.27,19000.0,45.6435,45.6517,45.6273,45.6354,19000.0
2007-03-23 14:00:00,56.27,56.28,56.24,56.26,18000.0,45.6354,45.6435,45.6111,45.6273,18000.0
2007-03-23 14:10:00,56.26,56.27,56.22,56.22,11300.0,45.6273,45.6354,45.5949,45.5949,11300.0
2007-03-23 14:20:00,56.2,56.23,56.18,56.2,21700.0,45.5787,45.603,45.5624,45.5787,21700.0
2007-03-23 14:30:00,56.22,56.27,56.22,56.25,13500.0,45.5949,45.6354,45.5949,45.6192,13500.0
2007-03-23 14:40:00,56.24,56.27,56.22,56.26,16700.0,45.6111,45.6354,45.5949,45.6273,16700.0
2007-03-23 14:50:00,56.26,56.29,56.25,56.29,24500.0,45.6273,45.6517,45.6192,45.6517,24500.0
2007-03-23 15:00:00,56.28,56.29,56.26,56.28,31100.0,45.6435,45.6517,45.6273,45.6435,31100.0
2007-03-23 15:10:00,56.29,56.34,56.28,56.33,41400.0,45.6517,45.6922,45.6435,45.6841,41400.0
2007-03-23 15:20:00,56.33,56.35,56.32,56.34,28000.0,45.6841,45.7003,45.676,45.6922,28000.0
2007-03-23 15:30:00,56.33,56.34,56.31,56.31,23800.0,45.6841,45.6922,45.6679,45.6679,23800.0
2007-03-23 15:40:00,56.31,56.31,56.28,56.3,26400.0,45.6679,45.6679,45.6435,45.6598,26400.0
2007-03-23 15:50:00,56.31,56.32,56.28,56.29,38000.0,45.6679,45.676,45.6435,45.6517,38000.0
2007-03-23 16:00:00,56.17,56.17,56.17,56.17,27500.0,45.5543,45.5543,45.5543,45.5543,27500.0
2007-03-23 16:10:00,56.27,56.27,56.27,56.27,500.0,45.6354,45.6354,45.6354,45.6354,500.0
2007-03-26 09:30:00,56.29,56.3,56.21,56.27,29000.0,45.6517,45.6598,45.5868,45.6354,29000.0
2007-03-26 09:40:00,56.26,56.29,56.23,56.28,260500.0,45.6273,45.6517,45.603,45.6435,260500.0
2007-03-26 09:50:00,56.27,56.3,56.27,56.3,11400.0,45.6354,45.6598,45.6354,45.6598,11400.0
2007-03-26 10:00:00,56.28,56.28,55.86,55.92,27700.0,45.6435,45.6435,45.3029,45.3516,27700.0
2007-03-26 10:10:00,55.92,55.95,55.9,55.94,15100.0,45.3516,45.3759,45.3354,45.3678,15100.0
2007-03-26 10:20:00,55.94,55.95,55.62,55.8,86800.0,45.3678,45.3759,45.1083,45.2543,86800.0
2007-03-26 10:30:00,55.78,55.86,55.76,55.84,11000.0,45.238,45.3029,45.2218,45.2867,11000.0
2007-03-26 10:40:00,55.85,55.94,55.83,55.88,46600.0,45.2948,45.3678,45.2786,45.3191,46600.0
2007-03-26 10:50:00,55.9,55.93,55.88,55.89,42000.0,45.3354,45.3597,45.3191,45.3272,42000.0
2007-03-26 11:00:00,55.89,55.9,55.76,55.81,56000.0,45.3272,45.3354,45.2218,45.2624,56000.0
2007-03-26 11:10:00,55.82,55.85,55.78,55.85,27100.0,45.2705,45.2948,45.238,45.2948,27100.0
2007-03-26 11:20:00,55.84,55.91,55.84,55.87,33100.0,45.2867,45.3435,45.2867,45.311,33100.0
2007-03-26 11:30:00,55.89,55.97,55.87,55.97,34500.0,45.3272,45.3921,45.311,45.3921,34500.0
2007-03-26 11:40:00,55.96,55.98,55.93,55.93,8900.0,45.384,45.4002,45.3597,45.3597,8900.0
2007-03-26 11:50:00,55.92,55.95,55.91,55.93,21900.0,45.3516,45.3759,45.3435,45.3597,21900.0
2007-03-26 12:00:00,55.93,55.96,55.92,55.93,30100.0,45.3597,45.384,45.3516,45.3597,30100.0
2007-03-26 12:10:00,55.94,55.96,55.93,55.96,31800.0,45.3678,45.384,45.3597,45.384,31800.0
2007-03-26 12:20:00,55.98,56.05,55.98,56.02,24900.0,45.4002,45.457,45.4002,45.4327,24900.0
2007-03-26 12:30:00,56.03,56.05,56.0,56.0,11800.0,45.4408,45.457,45.4165,45.4165,11800.0
2007-03-26 12:40:00,56.0,56.06,55.99,56.01,13400.0,45.4165,45.4651,45.4084,45.4246,13400.0
2007-03-26 12:50:00,56.0,56.02,55.97,55.97,6100.0,45.4165,45.4327,45.3921,45.3921,6100.0
2007-03-26 13:00:00,55.97,55.97,55.93,55.95,12500.0,45.3921,45.3921,45.3597,45.3759,12500.0
2007-03-26 13:10:00,55.95,55.98,55.94,55.95,8500.0,45.3759,45.4002,45.3678,45.3759,8500.0
2007-03-26 13:20:00,55.95,56.0,55.95,55.97,28900.0,45.3759,45.4165,45.3759,45.3921,28900.0
2007-03-26 13:30:00,55.97,56.06,55.97,56.03,28200.0,45.3921,45.4651,45.3921,45.4408,28200.0
2007-03-26 13:40:00,56.04,56.04,56.0,56.01,6800.0,45.4489,45.4489,45.4165,45.4246,6800.0
2007-03-26 13:50:00,56.02,56.03,55.99,56.03,7800.0,45.4327,45.4408,45.4084,45.4408,7800.0
2007-03-26 14:00:00,56.03,56.15,56.02,56.07,20800.0,45.4408,45.5381,45.4327,45.4732,20800.0
2007-03-26 14:10:00,56.08,56.11,56.07,56.1,50800.0,45.4813,45.5057,45.4732,45.4976,50800.0
2007-03-26 14:20:00,56.1,56.1,56.06,56.08,2300.0,45.4976,45.4976,45.4651,45.4813,2300.0
2007-03-26 14:30:00,56.1,56.1,56.04,56.05,11500.0,45.4976,45.4976,45.4489,45.457,11500.0
2007-03-26 14:40:00,56.05,56.07,56.04,56.06,9200.0,45.457,45.4732,45.4489,45.4651,9200.0
2007-03-26 14:50:00,56.06,56.11,56.06,56.11,12200.0,45.4651,45.5057,45.4651,45.5057,12200.0
2007-03-26 15:00:00,56.12,56.14,56.09,56.11,21100.0,45.5138,45.53,45.4895,45.5057,21100.0
2007-03-26 15:10:00,56.1,56.12,56.09,56.09,15500.0,45.4976,45.5138,45.4895,45.4895,15500.0
2007-03-26 15:20:00,56.09,56.18,56.08,56.15,18100.0,45.4895,45.5624,45.4813,45.5381,18100.0
2007-03-26 15:30:00,56.16,56.29,56.16,56.22,42600.0,45.5462,45.6517,45.5462,45.5949,42600.0
2007-03-26 15:40:00,56.19,56.29,56.19,56.27,25200.0,45.5706,45.6517,45.5706,45.6354,25200.0
2007-03-26 15:50:00,56.26,56.28,56.23,56.27,209400.0,45.6273,45.6435,45.603,45.6354,209400.0
2007-03-26 16:00:00,56.27,56.27,56.16,56.17,15400.0,45.6354,45.6354,45.5462,45.5543,15400.0
2007-03-26 16:10:00,56.18,56.2,56.08,56.17,12200.0,45.5624,45.5787,45.4813,45.5543,12200.0
2007-03-27 09:30:00,56.11,56.18,55.99,56.05,538800.0,45.5057,45.5624,45.4084,45.457,538800.0
2007-03-27 09:40:00,56.04,56.07,56.0,56.03,108000.0,45.4489,45.4732,45.4165,45.4408,108000.0
2007-03-27 09:50:00,56.07,56.13,55.98,55.99,112700.0,45.4732,45.5219,45.4002,45.4084,112700.0
2007-03-27 10:00:00,56.0,56.05,55.88,55.88,87800.0,45.4165,45.457,45.3191,45.3191,87800.0
2007-03-27 10:10:00,55.9,56.04,55.89,55.95,38500.0,45.3354,45.4489,45.3272,45.3759,38500.0
2007-03-27 10:20:00,55.94,56.03,55.87,55.89,67800.0,45.3678,45.4408,45.311,45.3272,67800.0
2007-03-27 10:30:00,55.9,55.94,55.85,55.92,17800.0,45.3354,45.3678,45.2948,45.3516,17800.0
2007-03-27 10:40:00,55.91,55.95,55.9,55.92,52500.0,45.3435,45.3759,45.3354,45.3516,52500.0
2007-03-27 10:50:00,55.92,55.99,55.81,55.97,12800.0,45.3516,45.4084,45.2624,45.3921,12800.0
2007-03-27 11:00:00,55.97,55.97,55.91,55.93,17000.0,45.3921,45.3921,45.3435,45.3597,17000.0
2007-03-27 11:10:00,55.89,55.92,55.88,55.91,13400.0,45.3272,45.3516,45.3191,45.3435,13400.0
2007-03-27 11:20:00,55.88,55.9,55.81,55.82,22800.0,45.3191,45.3354,45.2624,45.2705,22800.0
2007-03-27 11:30:00,55.79,55.84,55.79,55.84,48600.0,45.2461,45.2867,45.2461,45.2867,48600.0
2007-03-27 11:40:00,55.83,55.89,55.83,55.89,6900.0,45.2786,45.3272,45.2786,45.3272,6900.0
2007-03-27 11:50:00,55.89,55.89,55.84,55.86,14000.0,45.3272,45.3272,45.2867,45.3029,14000.0
2007-03-27 12:00:00,55.86,55.91,55.83,55.91,13400.0,45.3029,45.3435,45.2786,45.3435,13400.0
2007-03-27 12:10:00,55.92,56.03,55.88,55.88,35300.0,45.3516,45.4408,45.3191,45.3191,35300.0
2007-03-27 12:20:00,55.88,55.91,55.87,55.9,18600.0,45.3191,45.3435,45.311,45.3354,18600.0
2007-03-27 12:30:00,55.9,55.95,55.9,55.95,10300.0,45.3354,45.3759,45.3354,45.3759,10300.0
2007-03-27 12:40:00,55.95,55.95,55.91,55.93,7900.0,45.3759,45.3759,45.3435,45.3597,7900.0
2007-03-27 12:50:00,55.93,55.93,55.92,55.92,51600.0,45.3597,45.3597,45.3516,45.3516,51600.0
2007-03-27 13:00:00,55.91,55.95,55.9,55.95,38900.0,45.3435,45.3759,45.3354,45.3759,38900.0
2007-03-27 13:10:00,55.96,55.97,55.94,55.96,21200.0,45.384,45.3921,45.3678,45.384,21200.0
2007-03-27 13:20:00,55.96,55.97,55.94,55.96,11500.0,45.384,45.3921,45.3678,45.384,11500.0
2007-03-27 13:30:00,55.96,55.96,55.91,55.93,8400.0,45.384,45.384,45.3435,45.3597,8400.0
2007-03-27 13:40:00,55.92,55.96,55.89,55.96,97100.0,45.3516,45.384,45.3272,45.384,97100.0
2007-03-27 13:50:00,55.96,55.97,55.92,55.92,25400.0,45.384,45.3921,45.3516,45.3516,25400.0
2007-03-27 14:00:00,55.91,55.93,55.86,55.87,26800.0,45.3435,45.3597,45.3029,45.311,26800.0
2007-03-27 14:10:00,55.9,55.91,55.88,55.88,12600.0,45.3354,45.3435,45.3191,45.3191,12600.0
2007-03-27 14:20:00,55.9,55.9,55.85,55.85,11000.0,45.3354,45.3354,45.2948,45.2948,11000.0
2007-03-27 14:30:00,55.84,55.91,55.84,55.89,20300.0,45.2867,45.3435,45.2867,45.3272,20300.0
2007-03-27 14:40:00,55.88,55.9,55.87,55.88,5500.0,45.3191,45.3354,45.311,45.3191,5500.0
2007-03-27 14:50:00,55.88,55.95,55.88,55.95,32400.0,45.3191,45.3759,45.3191,45.3759,32400.0
2007-03-27 15:00:00,55.93,55.96,55.9,55.95,30800.0,45.3597,45.384,45.3354,45.3759,30800.0
2007-03-27 15:10:00,55.95,55.98,55.94,55.94,10700.0,45.3759,45.4002,45.3678,45.3678,10700.0
2007-03-27 15:20:00,55.94,55.97,55.92,55.96,21800.0,45.3678,45.3921,45.3516,45.384,21800.0
2007-03-27 15:30:00,55.96,56.01,55.96,55.98,33600.0,45.384,45.4246,45.384,45.4002,33600.0
2007-03-27 15:40:00,55.98,55.98,55.93,55.93,39700.0,45.4002,45.4002,45.3597,45.3597,39700.0
2007-03-27 15:50:00,55.92,55.93,55.86,55.86,44500.0,45.3516,45.3597,45.3029,45.3029,44500.0
2007-03-27 16:00:00,55.86,55.91,55.75,55.89,59900.0,45.3029,45.3435,45.2137,45.3272,59900.0
2007-03-27 16:10:00,55.89,55.89,55.89,55.89,0.0,45.3272,45.3272,45.3272,45.3272,0.0
2007-03-28 09:30:00,55.63,55.73,55.61,55.64,30400.0,45.1164,45.1975,45.1002,45.1245,30400.0
2007-03-28 09:40:00,55.64,55.7,55.62,55.69,16200.0,45.1245,45.1732,45.1083,45.165,16200.0
2007-03-28 09:50:00,55.7,55.7,55.62,55.62,10600.0,45.1732,45.1732,45.1083,45.1083,10600.0
2007-03-28 10:00:00,55.62,55.7,55.61,55.69,24600.0,45.1083,45.1732,45.1002,45.165,24600.0
2007-03-28 10:10:00,55.7,55.7,55.64,55.67,11200.0,45.1732,45.1732,45.1245,45.1488,11200.0
2007-03-28 10:20:00,55.68,55.68,55.65,55.66,13000.0,45.1569,45.1569,45.1326,45.1407,13000.0
2007-03-28 10:30:00,55.65,55.74,55.39,55.49,117400.0,45.1326,45.2056,44.9217,45.0028,117400.0
2007-03-28 10:40:00,55.49,55.49,55.36,55.41,110900.0,45.0028,45.0028,44.8974,44.938,110900.0
2007-03-28 10:50:00,55.43,55.56,55.43,55.55,20400.0,44.9542,45.0596,44.9542,45.0515,20400.0
2007-03-28 11:00:00,55.52,55.59,55.49,55.57,20800.0,45.0272,45.0839,45.0028,45.0677,20800.0
2007-03-28 11:10:00,55.59,55.59,55.52,55.55,12100.0,45.0839,45.0839,45.0272,45.0515,12100.0
2007-03-28 11:20:00,55.54,55.54,55.4,55.45,24100.0,45.0434,45.0434,44.9299,44.9704,24100.0
2007-03-28 11:30:00,55.46,55.5,55.45,55.49,26800.0,44.9785,45.011,44.9704,45.0028,26800.0
2007-03-28 11:40:00,55.5,55.5,55.49,55.49,21900.0,45.011,45.011,45.0028,45.0028,21900.0
2007-03-28 11:50:00,55.49,55.52,55.47,55.51,19500.0,45.0028,45.0272,44.9866,45.0191,19500.0
2007-03-28 12:00:00,55.51,55.64,55.51,55.62,23600.0,45.0191,45.1245,45.0191,45.1083,23600.0
2007-03-28 12:10:00,55.62,55.74,55.56,55.74,22800.0,45.1083,45.2056,45.0596,45.2056,22800.0
2007-03-28 12:20:00,55.75,55.8,55.73,55.77,21500.0,45.2137,45.2543,45.1975,45.2299,21500.0
2007-03-28 12:30:00,55.72,55.76,55.7,55.76,14200.0,45.1894,45.2218,45.1732,45.2218,14200.0
2007-03-28 12:40:00,55.76,55.78,55.75,55.77,17300.0,45.2218,45.238,45.2137,45.2299,17300.0
2007-03-28 12:50:00,55.75,55.76,55.7,55.71,31100.0,45.2137,45.2218,45.1732,45.1813,31100.0
2007-03-28 13:00:00,55.71,55.71,55.66,55.67,20400.0,45.1813,45.1813,45.1407,45.1488,20400.0
2007-03-28 13:10:00,55.67,55.68,55.5,55.65,30700.0,45.1488,45.1569,45.011,45.1326,30700.0
2007-03-28 13:20:00,55.65,55.69,55.65,55.67,6300.0,45.1326,45.165,45.1326,45.1488,6300.0
2007-03-28 13:30:00,55.67,55.77,55.64,55.73,50100.0,45.1488,45.2299,45.1245,45.1975,50100.0
2007-03-28 13:40:00,55.73,55.76,55.71,55.72,13300.0,45.1975,45.2218,45.1813,45.1894,13300.0
2007-03-28 13:50:00,55.72,55.87,55.63,55.66,83900.0,45.1894,45.311,45.1164,45.1407,83900.0
2007-03-28 14:00:00,55.67,55.71,55.58,55.58,20600.0,45.1488,45.1813,45.0758,45.0758,20600.0
2007-03-28 14:10:00,55.59,55.6,55.48,55.52,19900.0,45.0839,45.0921,44.9947,45.0272,19900.0
2007-03-28 14:20:00,55.53,55.54,55.47,55.54,19300.0,45.0353,45.0434,44.9866,45.0434,19300.0
2007-03-28 14:30:00,55.53,55.55,55.51,55.52,16700.0,45.0353,45.0515,45.0191,45.0272,16700.0
2007-03-28 14:40:00,55.52,55.54,55.49,55.49,15000.0,45.0272,45.0434,45.0028,45.0028,15000.0
2007-03-28 14:50:00,55.5,55.5,55.43,55.5,40100.0,45.011,45.011,44.9542,45.011,40100.0
2007-03-28 15:00:00,55.52,55.55,55.51,55.53,21700.0,45.0272,45.0515,45.0191,45.0353,21700.0
2007-03-28 15:10:00,55.52,55.54,55.49,55.51,15800.0,45.0272,45.0434,45.0028,45.0191,15800.0
2007-03-28 15:20:00,55.51,55.7,55.5,55.61,105800.0,45.0191,45.1732,45.011,45.1002,105800.0
2007-03-28 15:30:00,55.61,55.62,55.57,55.58,15000.0,45.1002,45.1083,45.0677,45.0758,15000.0
2007-03-28 15:40:00,55.58,55.6,55.5,55.56,21500.0,45.0758,45.0921,45.011,45.0596,21500.0
2007-03-28 15:50:00,55.55,55.56,55.47,55.49,104100.0,45.0515,45.0596,44.9866,45.0028,104100.0
2007-03-28 16:00:00,55.51,55.52,55.51,55.52,11600.0,45.0191,45.0272,45.0191,45.0272,11600.0
2007-03-28 16:10:00,55.55,55.56,55.55,55.56,3000.0,45.0515,45.0596,45.0515,45.0596,3000.0
2007-03-29 09:30:00,55.87,55.87,55.73,55.74,74300.0,45.311,45.311,45.1975,45.2056,74300.0
2007-03-29 09:40:00,55.71,55.74,55.69,55.7,5300.0,45.1813,45.2056,45.165,45.1732,5300.0
2007-03-29 09:50:00,55.69,55.7,55.65,55.68,7800.0,45.165,45.1732,45.1326,45.1569,7800.0
2007-03-29 10:00:00,55.68,55.71,55.65,55.67,11800.0,45.1569,45.1813,45.1326,45.1488,11800.0
2007-03-29 10:10:00,55.68,55.74,55.66,55.73,11000.0,45.1569,45.2056,45.1407,45.1975,11000.0
2007-03-29 10:20:00,55.72,55.76,55.7,55.72,40100.0,45.1894,45.2218,45.1732,45.1894,40100.0
2007-03-29 10:30:00,55.72,55.74,55.65,55.7,28900.0,45.1894,45.2056,45.1326,45.1732,28900.0
2007-03-29 10:40:00,55.7,55.7,55.55,55.55,28400.0,45.1732,45.1732,45.0515,45.0515,28400.0
2007-03-29 10:50:00,55.54,55.59,55.52,55.56,10800.0,45.0434,45.0839,45.0272,45.0596,10800.0
2007-03-29 11:00:00,55.53,55.6,55.53,55.57,50600.0,45.0353,45.0921,45.0353,45.0677,50600.0
2007-03-29 11:10:00,55.57,55.61,55.52,55.61,17900.0,45.0677,45.1002,45.0272,45.1002,17900.0
2007-03-29 11:20:00,55.61,55.65,55.61,55.64,23000.0,45.1002,45.1326,45.1002,45.1245,23000.0
2007-03-29 11:30:00,55.65,55.65,55.59,55.59,34000.0,45.1326,45.1326,45.0839,45.0839,34000.0
2007-03-29 11:40:00,55.6,55.72,55.52,55.53,27300.0,45.0921,45.1894,45.0272,45.0353,27300.0
2007-03-29 11:50:00,55.52,55.53,55.4,55.41,18600.0,45.0272,45.0353,44.9299,44.938,18600.0
2007-03-29 12:00:00,55.39,55.51,55.39,55.49,44400.0,44.9217,45.0191,44.9217,45.0028,44400.0
2007-03-29 12:10:00,55.47,55.49,55.42,55.46,22500.0,44.9866,45.0028,44.9461,44.9785,22500.0
2007-03-29 12:20:00,55.5,55.5,55.41,55.41,11200.0,45.011,45.011,44.938,44.938,11200.0
2007-03-29 12:30:00,55.43,55.43,55.35,55.4,11900.0,44.9542,44.9542,44.8893,44.9299,11900.0
2007-03-29 12:40:00,55.39,55.48,55.39,55.48,23600.0,44.9217,44.9947,44.9217,44.9947,23600.0
2007-03-29 12:50:00,55.49,55.49,55.42,55.43,25800.0,45.0028,45.0028,44.9461,44.9542,25800.0
2007-03-29 13:00:00,55.41,55.45,55.38,55.45,12400.0,44.938,44.9704,44.9136,44.9704,12400.0
2007-03-29 13:10:00,55.44,55.45,55.34,55.36,25300.0,44.9623,44.9704,44.8812,44.8974,25300.0
2007-03-29 13:20:00,55.38,55.38,55.28,55.36,22100.0,44.9136,44.9136,44.8325,44.8974,22100.0
2007-03-29 13:30:00,55.37,55.39,55.34,55.38,4700.0,44.9055,44.9217,44.8812,44.9136,4700.0
2007-03-29 13:40:00,55.38,55.4,55.31,55.32,11000.0,44.9136,44.9299,44.8569,44.865,11000.0
2007-03-29 13:50:00,55.32,55.35,55.26,55.29,15600.0,44.865,44.8893,44.8163,44.8406,15600.0
2007-03-29 14:00:00,55.29,55.3,55.2,55.25,38000.0,44.8406,44.8488,44.7677,44.8082,38000.0
2007-03-29 14:10:00,55.25,55.27,55.19,55.25,28300.0,44.8082,44.8244,44.7595,44.8082,28300.0
2007-03-29 14:20:00,55.26,55.31,55.24,55.29,30300.0,44.8163,44.8569,44.8001,44.8406,30300.0
2007-03-29 14:30:00,55.28,55.3,55.21,55.3,27700.0,44.8325,44.8488,44.7758,44.8488,27700.0
2007-03-29 14:40:00,55.31,55.38,55.31,55.32,31800.0,44.8569,44.9136,44.8569,44.865,31800.0
2007-03-29 14:50:00,55.33,55.38,55.33,55.37,12800.0,44.8731,44.9136,44.8731,44.9055,12800.0
2007-03-29 15:00:00,55.39,55.4,55.34,55.38,29200.0,44.9217,44.9299,44.8812,44.9136,29200.0
2007-03-29 15:10:00,55.37,55.51,55.37,55.43,49100.0,44.9055,45.0191,44.9055,44.9542,49100.0
2007-03-29 15:20:00,55.44,55.5,55.44,55.47,8600.0,44.9623,45.011,44.9623,44.9866,8600.0
2007-03-29 15:30:00,55.49,55.52,55.48,55.5,67100.0,45.0028,45.0272,44.9947,45.011,67100.0
2007-03-29 15:40:00,55.49,55.61,55.49,55.61,35200.0,45.0028,45.1002,45.0028,45.1002,35200.0
2007-03-29 15:50:00,55.6,55.6,55.55,55.58,26100.0,45.0921,45.0921,45.0515,45.0758,26100.0
2007-03-29 16:00:00,55.6,55.6,55.6,55.6,200.0,45.0921,45.0921,45.0921,45.0921,200.0
2007-03-29 16:10:00,55.47,55.48,55.47,55.48,2000.0,44.9866,44.9947,44.9866,44.9947,2000.0
2007-03-30 09:30:00,55.6,55.67,55.6,55.61,35200.0,45.0921,45.1488,45.0921,45.1002,35200.0
2007-03-30 09:40:00,55.62,55.9,55.62,55.8,28200.0,45.1083,45.3354,45.1083,45.2543,28200.0
2007-03-30 09:50:00,55.79,55.9,55.73,55.79,33200.0,45.2461,45.3354,45.1975,45.2461,33200.0
2007-03-30 10:00:00,55.8,55.84,55.69,55.7,44000.0,45.2543,45.2867,45.165,45.1732,44000.0
2007-03-30 10:10:00,55.7,55.75,55.63,55.69,19900.0,45.1732,45.2137,45.1164,45.165,19900.0
2007-03-30 10:20:00,55.68,55.7,55.58,55.66,45400.0,45.1569,45.1732,45.0758,45.1407,45400.0
2007-03-30 10:30:00,55.66,55.73,55.62,55.7,154000.0,45.1407,45.1975,45.1083,45.1732,154000.0
2007-03-30 10:40:00,55.69,55.71,55.67,55.69,19000.0,45.165,45.1813,45.1488,45.165,19000.0
2007-03-30 10:50:00,55.69,55.72,55.68,55.71,14900.0,45.165,45.1894,45.1569,45.1813,14900.0
2007-03-30 11:00:00,55.71,55.74,55.71,55.72,15200.0,45.1813,45.2056,45.1813,45.1894,15200.0
2007-03-30 11:10:00,55.72,55.72,55.64,55.64,13700.0,45.1894,45.1894,45.1245,45.1245,13700.0
2007-03-30 11:20:00,55.66,55.69,55.47,55.49,153800.0,45.1407,45.165,44.9866,45.0028,153800.0
2007-03-30 11:30:00,55.48,55.6,55.48,55.5,52700.0,44.9947,45.0921,44.9947,45.011,52700.0
2007-03-30 11:40:00,55.51,55.52,55.13,55.28,74000.0,45.0191,45.0272,44.7109,44.8325,74000.0
2007-03-30 11:50:00,55.28,55.54,55.25,55.39,75300.0,44.8325,45.0434,44.8082,44.9217,75300.0
2007-03-30 12:00:00,55.38,55.4,55.3,55.39,29200.0,44.9136,44.9299,44.8488,44.9217,29200.0
2007-03-30 12:10:00,55.39,55.39,55.25,55.36,57800.0,44.9217,44.9217,44.8082,44.8974,57800.0
2007-03-30 12:20:00,55.35,55.38,55.33,55.37,27500.0,44.8893,44.9136,44.8731,44.9055,27500.0
2007-03-30 12:30:00,55.37,55.48,55.37,55.47,28800.0,44.9055,44.9947,44.9055,44.9866,28800.0
2007-03-30 12:40:00,55.46,55.46,55.38,55.42,6600.0,44.9785,44.9785,44.9136,44.9461,6600.0
2007-03-30 12:50:00,55.41,55.42,55.36,55.4,10200.0,44.938,44.9461,44.8974,44.9299,10200.0
2007-03-30 13:00:00,55.4,55.49,55.38,55.46,13200.0,44.9299,45.0028,44.9136,44.9785,13200.0
2007-03-30 13:10:00,55.45,55.47,55.44,55.47,22200.0,44.9704,44.9866,44.9623,44.9866,22200.0
2007-03-30 13:20:00,55.47,55.49,55.44,55.49,11500.0,44.9866,45.0028,44.9623,45.0028,11500.0
2007-03-30 13:30:00,55.49,55.55,55.45,55.5,74000.0,45.0028,45.0515,44.9704,45.011,74000.0
2007-03-30 13:40:00,55.51,55.55,55.44,55.45,17500.0,45.0191,45.0515,44.9623,44.9704,17500.0
2007-03-30 13:50:00,55.46,55.5,55.45,55.49,10300.0,44.9785,45.011,44.9704,45.0028,10300.0
2007-03-30 14:00:00,55.49,55.51,55.47,55.49,9600.0,45.0028,45.0191,44.9866,45.0028,9600.0
2007-03-30 14:10:00,55.5,55.54,55.5,55.53,41300.0,45.011,45.0434,45.011,45.0353,41300.0
2007-03-30 14:20:00,55.52,55.61,55.52,55.59,25000.0,45.0272,45.1002,45.0272,45.0839,25000.0
2007-03-30 14:30:00,55.6,55.68,55.58,55.66,32700.0,45.0921,45.1569,45.0758,45.1407,32700.0
2007-03-30 14:40:00,55.67,55.67,55.61,55.64,16700.0,45.1488,45.1488,45.1002,45.1245,16700.0
2007-03-30 14:50:00,55.64,55.65,55.58,55.61,23300.0,45.1245,45.1326,45.0758,45.1002,23300.0
2007-03-30 15:00:00,55.63,55.63,55.58,55.6,17500.0,45.1164,45.1164,45.0758,45.0921,17500.0
2007-03-30 15:10:00,55.59,55.59,55.54,55.59,24700.0,45.0839,45.0839,45.0434,45.0839,24700.0
2007-03-30 15:20:00,55.59,55.61,55.58,55.58,21400.0,45.0839,45.1002,45.0758,45.0758,21400.0
2007-03-30 15:30:00,55.58,55.59,55.5,55.51,23600.0,45.0758,45.0839,45.011,45.0191,23600.0
2007-03-30 15:40:00,55.52,55.61,55.51,55.6,31100.0,45.0272,45.1002,45.0191,45.0921,31100.0
2007-03-30 15:50:00,55.6,55.6,55.52,55.59,78000.0,45.0921,45.0921,45.0272,45.0839,78000.0
2007-03-30 16:00:00,55.56,55.62,55.56,55.62,62900.0,45.0596,45.1083,45.0596,45.1083,62900.0
2007-03-30 16:10:00,55.5,55.65,55.5,55.65,71600.0,45.011,45.1326,45.011,45.1326,71600.0
2007-04-02 09:30:00,55.66,55.77,55.65,55.72,94000.0,45.1407,45.2299,45.1326,45.1894,94000.0
2007-04-02 09:40:00,55.71,55.76,55.69,55.72,40300.0,45.1813,45.2218,45.165,45.1894,40300.0
2007-04-02 09:50:00,55.72,55.75,55.69,55.69,9200.0,45.1894,45.2137,45.165,45.165,9200.0
2007-04-02 10:00:00,55.7,55.7,55.49,55.55,26700.0,45.1732,45.1732,45.0028,45.0515,26700.0
2007-04-02 10:10:00,55.58,55.58,55.47,55.53,15100.0,45.0758,45.0758,44.9866,45.0353,15100.0
2007-04-02 10:20:00,55.51,55.54,55.47,55.54,17100.0,45.0191,45.0434,44.9866,45.0434,17100.0
2007-04-02 10:30:00,55.55,55.61,55.53,55.54,16400.0,45.0515,45.1002,45.0353,45.0434,16400.0
2007-04-02 10:40:00,55.59,55.59,55.53,55.54,6200.0,45.0839,45.0839,45.0353,45.0434,6200.0
2007-04-02 10:50:00,55.52,55.68,55.52,55.64,20700.0,45.0272,45.1569,45.0272,45.1245,20700.0
2007-04-02 11:00:00,55.64,55.77,55.63,55.69,27000.0,45.1245,45.2299,45.1164,45.165,27000.0
2007-04-02 11:10:00,55.67,55.7,55.67,55.68,6300.0,45.1488,45.1732,45.1488,45.1569,6300.0
2007-04-02 11:20:00,55.66,55.7,55.65,55.66,18200.0,45.1407,45.1732,45.1326,45.1407,18200.0
2007-04-02 11:30:00,55.67,55.7,55.67,55.69,12000.0,45.1488,45.1732,45.1488,45.165,12000.0
2007-04-02 11:40:00,55.71,55.71,55.64,55.64,8900.0,45.1813,45.1813,45.1245,45.1245,8900.0
2007-04-02 11:50:00,55.64,55.67,55.61,55.67,30700.0,45.1245,45.1488,45.1002,45.1488,30700.0
2007-04-02 12:00:00,55.64,55.67,55.63,55.64,14000.0,45.1245,45.1488,45.1164,45.1245,14000.0
2007-04-02 12:10:00,55.63,55.68,55.62,55.64,10500.0,45.1164,45.1569,45.1083,45.1245,10500.0
2007-04-02 12:20:00,55.66,55.68,55.64,55.67,5400.0,45.1407,45.1569,45.1245,45.1488,5400.0
2007-04-02 12:30:00,55.65,55.66,55.63,55.63,3000.0,45.1326,45.1407,45.1164,45.1164,3000.0
2007-04-02 12:40:00,55.65,55.67,55.65,55.65,24000.0,45.1326,45.1488,45.1326,45.1326,24000.0
2007-04-02 12:50:00,55.67,55.67,55.57,55.6,25700.0,45.1488,45.1488,45.0677,45.0921,25700.0
2007-04-02 13:00:00,55.6,55.63,55.57,55.6,43500.0,45.0921,45.1164,45.0677,45.0921,43500.0
2007-04-02 13:10:00,55.6,55.62,55.55,55.6,23700.0,45.0921,45.1083,45.0515,45.0921,23700.0
2007-04-02 13:20:00,55.6,55.64,55.59,55.63,8400.0,45.0921,45.1245,45.0839,45.1164,8400.0
2007-04-02 13:30:00,55.63,55.63,55.59,55.62,20700.0,45.1164,45.1164,45.0839,45.1083,20700.0
2007-04-02 13:40:00,55.62,55.62,55.58,55.61,13800.0,45.1083,45.1083,45.0758,45.1002,13800.0
2007-04-02 13:50:00,55.61,55.64,55.61,55.61,9600.0,45.1002,45.1245,45.1002,45.1002,9600.0
2007-04-02 14:00:00,55.61,55.61,55.53,55.56,21800.0,45.1002,45.1002,45.0353,45.0596,21800.0
2007-04-02 14:10:00,55.57,55.6,55.55,55.6,21500.0,45.0677,45.0921,45.0515,45.0921,21500.0
2007-04-02 14:20:00,55.61,55.69,55.61,55.65,5100.0,45.1002,45.165,45.1002,45.1326,5100.0
2007-04-02 14:30:00,55.64,55.69,55.64,55.67,23500.0,45.1245,45.165,45.1245,45.1488,23500.0
2007-04-02 14:40:00,55.67,55.71,55.65,55.65,23000.0,45.1488,45.1813,45.1326,45.1326,23000.0
2007-04-02 14:50:00,55.64,55.69,55.64,55.69,16200.0,45.1245,45.165,45.1245,45.165,16200.0
2007-04-02 15:00:00,55.69,55.75,55.69,55.72,31200.0,45.165,45.2137,45.165,45.1894,31200.0
2007-04-02 15:10:00,55.74,55.81,55.74,55.8,9400.0,45.2056,45.2624,45.2056,45.2543,9400.0
2007-04-02 15:20:00,55.77,55.8,55.76,55.79,12900.0,45.2299,45.2543,45.2218,45.2461,12900.0
2007-04-02 15:30:00,55.79,55.79,55.72,55.74,14600.0,45.2461,45.2461,45.1894,45.2056,14600.0
2007-04-02 15:40:00,55.75,55.78,55.72,55.75,24800.0,45.2137,45.238,45.1894,45.2137,24800.0
2007-04-02 15:50:00,55.75,55.81,55.74,55.81,16100.0,45.2137,45.2624,45.2056,45.2624,16100.0
2007-04-02 16:00:00,55.7,55.75,55.7,55.71,21300.0,45.1732,45.2137,45.1732,45.1813,21300.0
2007-04-02 16:10:00,55.7,55.7,55.69,55.69,31600.0,45.1732,45.1732,45.165,45.165,31600.0
2007-04-03 09:30:00,56.07,56.08,56.02,56.08,20100.0,45.4732,45.4813,45.4327,45.4813,20100.0
2007-04-03 09:40:00,56.07,56.18,56.05,56.14,26700.0,45.4732,45.5624,45.457,45.53,26700.0
2007-04-03 09:50:00,56.14,56.15,56.1,56.11,21800.0,45.53,45.5381,45.4976,45.5057,21800.0
2007-04-03 10:00:00,56.1,56.3,56.1,56.25,25600.0,45.4976,45.6598,45.4976,45.6192,25600.0
2007-04-03 10:10:00,56.24,56.27,56.23,56.27,30300.0,45.6111,45.6354,45.603,45.6354,30300.0
2007-04-03 10:20:00,56.26,56.28,56.22,56.22,9600.0,45.6273,45.6435,45.5949,45.5949,9600.0
2007-04-03 10:30:00,56.21,56.27,56.21,56.26,16300.0,45.5868,45.6354,45.5868,45.6273,16300.0
2007-04-03 10:40:00,56.27,56.41,56.27,56.41,4900.0,45.6354,45.749,45.6354,45.749,4900.0
2007-04-03 10:50:00,56.39,56.39,56.34,56.38,4800.0,45.7328,45.7328,45.6922,45.7246,4800.0
2007-04-03 11:00:00,56.37,56.4,56.36,56.4,28500.0,45.7165,45.7409,45.7084,45.7409,28500.0
2007-04-03 11:10:00,56.38,56.39,56.35,56.35,11400.0,45.7246,45.7328,45.7003,45.7003,11400.0
2007-04-03 11:20:00,56.34,56.37,56.33,56.34,9100.0,45.6922,45.7165,45.6841,45.6922,9100.0
2007-04-03 11:30:00,56.33,56.38,56.33,56.38,11100.0,45.6841,45.7246,45.6841,45.7246,11100.0
2007-04-03 11:40:00,56.38,56.4,56.36,56.39,8600.0,45.7246,45.7409,45.7084,45.7328,8600.0
2007-04-03 11:50:00,56.39,56.53,56.19,56.5,151600.0,45.7328,45.8463,45.5706,45.822,151600.0
2007-04-03 12:00:00,56.5,56.5,56.37,56.39,130800.0,45.822,45.822,45.7165,45.7328,130800.0
2007-04-03 12:10:00,56.39,56.4,56.37,56.39,8400.0,45.7328,45.7409,45.7165,45.7328,8400.0
2007-04-03 12:20:00,56.39,56.39,56.36,56.36,8900.0,45.7328,45.7328,45.7084,45.7084,8900.0
2007-04-03 12:30:00,56.36,56.38,56.34,56.37,22400.0,45.7084,45.7246,45.6922,45.7165,22400.0
2007-04-03 12:40:00,56.38,56.38,56.37,56.37,14800.0,45.7246,45.7246,45.7165,45.7165,14800.0
2007-04-03 12:50:00,56.37,56.38,56.36,56.36,31500.0,45.7165,45.7246,45.7084,45.7084,31500.0
2007-04-03 13:00:00,56.36,56.37,56.33,56.37,69400.0,45.7084,45.7165,45.6841,45.7165,69400.0
2007-04-03 13:10:00,56.37,56.39,56.36,56.39,40300.0,45.7165,45.7328,45.7084,45.7328,40300.0
2007-04-03 13:20:00,56.39,56.44,56.39,56.44,17300.0,45.7328,45.7733,45.7328,45.7733,17300.0
2007-04-03 13:30:00,56.43,56.44,56.39,56.39,50900.0,45.7652,45.7733,45.7328,45.7328,50900.0
2007-04-03 13:40:00,56.4,56.47,56.4,56.44,22200.0,45.7409,45.7976,45.7409,45.7733,22200.0
2007-04-03 13:50:00,56.44,56.44,56.42,56.42,18800.0,45.7733,45.7733,45.7571,45.7571,18800.0
2007-04-03 14:00:00,56.41,56.43,56.39,56.4,36200.0,45.749,45.7652,45.7328,45.7409,36200.0
2007-04-03 14:10:00,56.41,56.41,56.31,56.35,15200.0,45.749,45.749,45.6679,45.7003,15200.0
2007-04-03 14:20:00,56.34,56.37,56.33,56.35,20400.0,45.6922,45.7165,45.6841,45.7003,20400.0
2007-04-03 14:30:00,56.38,56.38,56.36,56.38,21500.0,45.7246,45.7246,45.7084,45.7246,21500.0
2007-04-03 14:40:00,56.39,56.4,56.35,56.36,55200.0,45.7328,45.7409,45.7003,45.7084,55200.0
2007-04-03 14:50:00,56.36,56.38,56.34,56.34,66700.0,45.7084,45.7246,45.6922,45.6922,66700.0
2007-04-03 15:00:00,56.33,56.38,56.33,56.38,13000.0,45.6841,45.7246,45.6841,45.7246,13000.0
2007-04-03 15:10:00,56.36,56.36,56.31,56.33,16600.0,45.7084,45.7084,45.6679,45.6841,16600.0
2007-04-03 15:20:00,56.34,56.38,56.33,56.37,32300.0,45.6922,45.7246,45.6841,45.7165,32300.0
2007-04-03 15:30:00,56.37,56.37,56.34,56.37,107200.0,45.7165,45.7165,45.6922,45.7165,107200.0
2007-04-03 15:40:00,56.37,56.39,56.35,56.35,52900.0,45.7165,45.7328,45.7003,45.7003,52900.0
2007-04-03 15:50:00,56.35,56.37,56.32,56.36,163300.0,45.7003,45.7165,45.676,45.7084,163300.0
2007-04-03 16:00:00,56.4,56.4,56.38,56.4,51500.0,45.7409,45.7409,45.7246,45.7409,51500.0
2007-04-03 16:10:00,56.4,56.4,56.4,56.4,0.0,45.7409,45.7409,45.7409,45.7409,0.0
2007-04-04 09:30:00,56.41,56.45,56.3,56.45,84200.0,45.749,45.7814,45.6598,45.7814,84200.0
2007-04-04 09:40:00,56.42,56.47,56.41,56.44,9500.0,45.7571,45.7976,45.749,45.7733,9500.0
2007-04-04 09:50:00,56.44,56.45,56.41,56.41,13400.0,45.7733,45.7814,45.749,45.749,13400.0
2007-04-04 10:00:00,56.39,56.39,56.32,56.33,45300.0,45.7328,45.7328,45.676,45.6841,45300.0
2007-04-04 10:10:00,56.34,56.38,56.34,56.34,5500.0,45.6922,45.7246,45.6922,45.6922,5500.0
2007-04-04 10:20:00,56.35,56.43,56.35,56.43,5300.0,45.7003,45.7652,45.7003,45.7652,5300.0
2007-04-04 10:30:00,56.43,56.45,56.37,56.37,34900.0,45.7652,45.7814,45.7165,45.7165,34900.0
2007-04-04 10:40:00,56.37,56.39,56.34,56.34,23400.0,45.7165,45.7328,45.6922,45.6922,23400.0
2007-04-04 10:50:00,56.35,56.4,56.33,56.4,5600.0,45.7003,45.7409,45.6841,45.7409,5600.0
2007-04-04 11:00:00,56.41,56.45,56.4,56.45,6700.0,45.749,45.7814,45.7409,45.7814,6700.0
2007-04-04 11:10:00,56.45,56.48,56.43,56.46,71900.0,45.7814,45.8057,45.7652,45.7895,71900.0
2007-04-04 11:20:00,56.46,56.47,56.44,56.47,8600.0,45.7895,45.7976,45.7733,45.7976,8600.0
2007-04-04 11:30:00,56.47,56.56,56.43,56.47,22800.0,45.7976,45.8706,45.7652,45.7976,22800.0
2007-04-04 11:40:00,56.48,56.48,56.46,56.46,12800.0,45.8057,45.8057,45.7895,45.7895,12800.0
2007-04-04 11:50:00,56.46,56.51,56.46,56.49,18000.0,45.7895,45.8301,45.7895,45.8139,18000.0
2007-04-04 12:00:00,56.49,56.56,56.49,56.54,6700.0,45.8139,45.8706,45.8139,45.8544,6700.0
2007-04-04 12:10:00,56.54,56.56,56.52,56.55,5600.0,45.8544,45.8706,45.8382,45.8625,5600.0
2007-04-04 12:20:00,56.54,56.55,56.52,56.52,11600.0,45.8544,45.8625,45.8382,45.8382,11600.0
2007-04-04 12:30:00,56.52,56.52,56.5,56.5,11400.0,45.8382,45.8382,45.822,45.822,11400.0
2007-04-04 12:40:00,56.49,56.51,56.49,56.5,12300.0,45.8139,45.8301,45.8139,45.822,12300.0
2007-04-04 12:50:00,56.49,56.52,56.48,56.52,18400.0,45.8139,45.8382,45.8057,45.8382,18400.0
2007-04-04 13:00:00,56.52,56.52,56.43,56.45,20600.0,45.8382,45.8382,45.7652,45.7814,20600.0
2007-04-04 13:10:00,56.45,56.47,56.44,56.45,15100.0,45.7814,45.7976,45.7733,45.7814,15100.0
2007-04-04 13:20:00,56.45,56.46,56.44,56.45,19100.0,45.7814,45.7895,45.7733,45.7814,19100.0
2007-04-04 13:30:00,56.44,56.46,56.42,56.44,17800.0,45.7733,45.7895,45.7571,45.7733,17800.0
2007-04-04 13:40:00,56.43,56.44,56.39,56.43,15100.0,45.7652,45.7733,45.7328,45.7652,15100.0
2007-04-04 13:50:00,56.43,56.45,56.42,56.44,7900.0,45.7652,45.7814,45.7571,45.7733,7900.0
2007-04-04 14:00:00,56.42,56.43,56.41,56.43,17400.0,45.7571,45.7652,45.749,45.7652,17400.0
2007-04-04 14:10:00,56.43,56.48,56.43,56.46,6900.0,45.7652,45.8057,45.7652,45.7895,6900.0
2007-04-04 14:20:00,56.45,56.48,56.43,56.46,8600.0,45.7814,45.8057,45.7652,45.7895,8600.0
2007-04-04 14:30:00,56.45,56.49,56.45,56.47,9000.0,45.7814,45.8139,45.7814,45.7976,9000.0
2007-04-04 14:40:00,56.47,56.47,56.45,56.46,14800.0,45.7976,45.7976,45.7814,45.7895,14800.0
2007-04-04 14:50:00,56.46,56.48,56.45,56.46,56200.0,45.7895,45.8057,45.7814,45.7895,56200.0
2007-04-04 15:00:00,56.46,56.47,56.44,56.47,8600.0,45.7895,45.7976,45.7733,45.7976,8600.0
2007-04-04 15:10:00,56.47,56.52,56.46,56.52,9100.0,45.7976,45.8382,45.7895,45.8382,9100.0
2007-04-04 15:20:00,56.52,56.52,56.48,56.5,12000.0,45.8382,45.8382,45.8057,45.822,12000.0
2007-04-04 15:30:00,56.52,56.52,56.48,56.51,23400.0,45.8382,45.8382,45.8057,45.8301,23400.0
2007-04-04 15:40:00,56.5,56.52,56.48,56.48,26300.0,45.822,45.8382,45.8057,45.8057,26300.0
2007-04-04 15:50:00,56.48,56.48,56.46,56.46,84600.0,45.8057,45.8057,45.7895,45.7895,84600.0
2007-04-04 16:00:00,56.54,56.54,56.52,56.53,21600.0,45.8544,45.8544,45.8382,45.8463,21600.0
2007-04-04 16:10:00,56.53,56.53,56.53,56.53,0.0,45.8463,45.8463,45.8463,45.8463,0.0
2007-04-05 09:30:00,56.43,56.48,56.42,56.42,40100.0,45.7652,45.8057,45.7571,45.7571,40100.0
2007-04-05 09:40:00,56.43,56.49,56.42,56.48,9600.0,45.7652,45.8139,45.7571,45.8057,9600.0
2007-04-05 09:50:00,56.51,56.52,56.48,56.51,31700.0,45.8301,45.8382,45.8057,45.8301,31700.0
2007-04-05 10:00:00,56.5,56.54,56.48,56.52,13200.0,45.822,45.8544,45.8057,45.8382,13200.0
2007-04-05 10:10:00,56.54,56.55,56.52,56.54,21400.0,45.8544,45.8625,45.8382,45.8544,21400.0
2007-04-05 10:20:00,56.54,56.55,56.52,56.55,34500.0,45.8544,45.8625,45.8382,45.8625,34500.0
2007-04-05 10:30:00,56.55,56.57,56.52,56.54,22500.0,45.8625,45.8787,45.8382,45.8544,22500.0
2007-04-05 10:40:00,56.54,56.57,56.54,56.57,19900.0,45.8544,45.8787,45.8544,45.8787,19900.0
2007-04-05 10:50:00,56.57,56.58,56.55,56.57,14300.0,45.8787,45.8868,45.8625,45.8787,14300.0
2007-04-05 11:00:00,56.56,56.58,56.55,56.57,8700.0,45.8706,45.8868,45.8625,45.8787,8700.0
2007-04-05 11:10:00,56.57,56.58,56.56,56.57,10200.0,45.8787,45.8868,45.8706,45.8787,10200.0
2007-04-05 11:20:00,56.58,56.58,56.56,56.57,26700.0,45.8868,45.8868,45.8706,45.8787,26700.0
2007-04-05 11:30:00,56.57,56.59,56.54,56.54,23100.0,45.8787,45.895,45.8544,45.8544,23100.0
2007-04-05 11:40:00,56.55,56.58,56.54,56.58,14600.0,45.8625,45.8868,45.8544,45.8868,14600.0
2007-04-05 11:50:00,56.57,56.63,56.57,56.63,8300.0,45.8787,45.9274,45.8787,45.9274,8300.0
2007-04-05 12:00:00,56.64,56.7,56.64,56.68,11100.0,45.9355,45.9842,45.9355,45.9679,11100.0
2007-04-05 12:10:00,56.68,56.68,56.66,56.67,12200.0,45.9679,45.9679,45.9517,45.9598,12200.0
2007-04-05 12:20:00,56.66,56.68,56.66,56.67,10600.0,45.9517,45.9679,45.9517,45.9598,10600.0
2007-04-05 12:30:00,56.68,56.68,56.66,56.66,22300.0,45.9679,45.9679,45.9517,45.9517,22300.0
2007-04-05 12:40:00,56.66,56.67,56.63,56.64,28900.0,45.9517,45.9598,45.9274,45.9355,28900.0
2007-04-05 12:50:00,56.64,56.66,56.63,56.66,7500.0,45.9355,45.9517,45.9274,45.9517,7500.0
2007-04-05 13:00:00,56.66,56.68,56.65,56.68,22600.0,45.9517,45.9679,45.9436,45.9679,22600.0
2007-04-05 13:10:00,56.68,56.7,56.67,56.7,7300.0,45.9679,45.9842,45.9598,45.9842,7300.0
2007-04-05 13:20:00,56.7,56.71,56.66,56.67,35800.0,45.9842,45.9923,45.9517,45.9598,35800.0
2007-04-05 13:30:00,56.67,56.69,56.66,56.67,7300.0,45.9598,45.9761,45.9517,45.9598,7300.0
2007-04-05 13:40:00,56.67,56.72,56.67,56.71,30300.0,45.9598,46.0004,45.9598,45.9923,30300.0
2007-04-05 13:50:00,56.71,56.71,56.68,56.69,9800.0,45.9923,45.9923,45.9679,45.9761,9800.0
2007-04-05 14:00:00,56.69,56.7,56.68,56.69,3900.0,45.9761,45.9842,45.9679,45.9761,3900.0
2007-04-05 14:10:00,56.69,56.71,56.69,56.7,11300.0,45.9761,45.9923,45.9761,45.9842,11300.0
2007-04-05 14:20:00,56.7,56.74,56.7,56.72,26200.0,45.9842,46.0166,45.9842,46.0004,26200.0
2007-04-05 14:30:00,56.74,56.75,56.71,56.72,25000.0,46.0166,46.0247,45.9923,46.0004,25000.0
2007-04-05 14:40:00,56.73,56.73,56.7,56.7,18100.0,46.0085,46.0085,45.9842,45.9842,18100.0
2007-04-05 14:50:00,56.72,56.79,56.71,56.73,77200.0,46.0004,46.0572,45.9923,46.0085,77200.0
2007-04-05 15:00:00,56.73,56.74,56.71,56.72,223500.0,46.0085,46.0166,45.9923,46.0004,223500.0
2007-04-05 15:10:00,56.72,56.72,56.69,56.71,59400.0,46.0004,46.0004,45.9761,45.9923,59400.0
2007-04-05 15:20:00,56.71,56.71,56.69,56.71,10300.0,45.9923,45.9923,45.9761,45.9923,10300.0
2007-04-05 15:30:00,56.7,56.71,56.66,56.67,29100.0,45.9842,45.9923,45.9517,45.9598,29100.0
2007-04-05 15:40:00,56.68,56.7,56.67,56.7,30100.0,45.9679,45.9842,45.9598,45.9842,30100.0
2007-04-05 15:50:00,56.7,56.73,56.68,56.73,34700.0,45.9842,46.0085,45.9679,46.0085,34700.0
2007-04-05 16:00:00,56.7,56.7,56.67,56.67,1100.0,45.9842,45.9842,45.9598,45.9598,1100.0
2007-04-05 16:10:00,56.67,56.67,56.67,56.67,0.0,45.9598,45.9598,45.9598,45.9598,0.0
2007-04-09 09:30:00,56.85,56.93,56.8,56.8,104700.0,46.1058,46.1707,46.0653,46.0653,104700.0
2007-04-09 09:40:00,56.81,56.82,56.76,56.79,15800.0,46.0734,46.0815,46.0328,46.0572,15800.0
2007-04-09 09:50:00,56.79,56.82,56.79,56.82,16500.0,46.0572,46.0815,46.0572,46.0815,16500.0
2007-04-09 10:00:00,56.79,56.81,56.67,56.67,57100.0,46.0572,46.0734,45.9598,45.9598,57100.0
2007-04-09 10:10:00,56.67,56.68,56.64,56.66,19200.0,45.9598,45.9679,45.9355,45.9517,19200.0
2007-04-09 10:20:00,56.68,56.73,56.68,56.73,12600.0,45.9679,46.0085,45.9679,46.0085,12600.0
2007-04-09 10:30:00,56.73,56.73,56.7,56.73,9300.0,46.0085,46.0085,45.9842,46.0085,9300.0
2007-04-09 10:40:00,56.73,56.75,56.7,56.73,9600.0,46.0085,46.0247,45.9842,46.0085,9600.0
2007-04-09 10:50:00,56.74,56.76,56.74,56.75,15500.0,46.0166,46.0328,46.0166,46.0247,15500.0
2007-04-09 11:00:00,56.75,56.81,56.75,56.79,6700.0,46.0247,46.0734,46.0247,46.0572,6700.0
2007-04-09 11:10:00,56.79,56.8,56.79,56.79,6500.0,46.0572,46.0653,46.0572,46.0572,6500.0
2007-04-09 11:20:00,56.79,56.79,56.74,56.78,12600.0,46.0572,46.0572,46.0166,46.049,12600.0
2007-04-09 11:30:00,56.78,56.81,56.58,56.79,38400.0,46.049,46.0734,45.8868,46.0572,38400.0
2007-04-09 11:40:00,56.79,56.79,56.76,56.76,21000.0,46.0572,46.0572,46.0328,46.0328,21000.0
2007-04-09 11:50:00,56.75,56.77,56.75,56.76,10000.0,46.0247,46.0409,46.0247,46.0328,10000.0
2007-04-09 12:00:00,56.76,56.78,56.76,56.78,9500.0,46.0328,46.049,46.0328,46.049,9500.0
2007-04-09 12:10:00,56.78,56.79,56.77,56.79,3800.0,46.049,46.0572,46.0409,46.0572,3800.0
2007-04-09 12:20:00,56.78,56.79,56.78,56.79,3300.0,46.049,46.0572,46.049,46.0572,3300.0
2007-04-09 12:30:00,56.81,56.85,56.81,56.85,9400.0,46.0734,46.1058,46.0734,46.1058,9400.0
2007-04-09 12:40:00,56.86,56.9,56.85,56.88,11300.0,46.1139,46.1464,46.1058,46.1301,11300.0
2007-04-09 12:50:00,56.89,56.89,56.87,56.87,2900.0,46.1383,46.1383,46.122,46.122,2900.0
2007-04-09 13:00:00,56.87,56.87,56.85,56.85,5100.0,46.122,46.122,46.1058,46.1058,5100.0
2007-04-09 13:10:00,56.86,56.86,56.84,56.85,12700.0,46.1139,46.1139,46.0977,46.1058,12700.0
2007-04-09 13:20:00,56.85,56.88,56.85,56.86,6300.0,46.1058,46.1301,46.1058,46.1139,6300.0
2007-04-09 13:30:00,56.86,56.86,56.82,56.82,7000.0,46.1139,46.1139,46.0815,46.0815,7000.0
2007-04-09 13:40:00,56.83,56.85,56.82,56.82,5300.0,46.0896,46.1058,46.0815,46.0815,5300.0
2007-04-09 13:50:00,56.82,56.83,56.79,56.79,15200.0,46.0815,46.0896,46.0572,46.0572,15200.0
2007-04-09 14:00:00,56.77,56.78,56.71,56.74,19400.0,46.0409,46.049,45.9923,46.0166,19400.0
2007-04-09 14:10:00,56.73,56.76,56.72,56.73,13700.0,46.0085,46.0328,46.0004,46.0085,13700.0
2007-04-09 14:20:00,56.73,56.75,56.73,56.74,20800.0,46.0085,46.0247,46.0085,46.0166,20800.0
2007-04-09 14:30:00,56.74,56.77,56.74,56.77,16100.0,46.0166,46.0409,46.0166,46.0409,16100.0
2007-04-09 14:40:00,56.76,56.77,56.73,56.73,19000.0,46.0328,46.0409,46.0085,46.0085,19000.0
2007-04-09 14:50:00,56.73,56.79,56.72,56.79,17100.0,46.0085,46.0572,46.0004,46.0572,17100.0
2007-04-09 15:00:00,56.79,56.79,56.75,56.77,22300.0,46.0572,46.0572,46.0247,46.0409,22300.0
2007-04-09 15:10:00,56.78,56.81,56.78,56.8,5000.0,46.049,46.0734,46.049,46.0653,5000.0
2007-04-09 15:20:00,56.79,56.79,56.77,56.78,12700.0,46.0572,46.0572,46.0409,46.049,12700.0
2007-04-09 15:30:00,56.78,56.83,56.78,56.82,15500.0,46.049,46.0896,46.049,46.0815,15500.0
2007-04-09 15:40:00,56.82,56.83,56.8,56.8,39700.0,46.0815,46.0896,46.0653,46.0653,39700.0
2007-04-09 15:50:00,56.79,56.8,56.74,56.76,24900.0,46.0572,46.0653,46.0166,46.0328,24900.0
2007-04-09 16:00:00,56.78,56.8,56.75,56.78,23000.0,46.049,46.0653,46.0247,46.049,23000.0
2007-04-09 16:10:00,56.78,56.78,56.78,56.78,0.0,46.049,46.049,46.049,46.049,0.0
2007-04-10 09:30:00,56.74,56.85,56.72,56.82,43200.0,46.0166,46.1058,46.0004,46.0815,43200.0
2007-04-10 09:40:00,56.81,56.85,56.79,56.79,14500.0,46.0734,46.1058,46.0572,46.0572,14500.0
2007-04-10 09:50:00,56.8,56.86,56.78,56.85,10100.0,46.0653,46.1139,46.049,46.1058,10100.0
2007-04-10 10:00:00,56.86,56.86,56.8,56.82,17900.0,46.1139,46.1139,46.0653,46.0815,17900.0
2007-04-10 10:10:00,56.82,56.92,56.82,56.89,29000.0,46.0815,46.1626,46.0815,46.1383,29000.0
2007-04-10 10:20:00,56.88,56.89,56.87,56.88,5200.0,46.1301,46.1383,46.122,46.1301,5200.0
2007-04-10 10:30:00,56.87,56.89,56.82,56.85,25300.0,46.122,46.1383,46.0815,46.1058,25300.0
2007-04-10 10:40:00,56.85,56.87,56.84,56.86,7500.0,46.1058,46.122,46.0977,46.1139,7500.0
2007-04-10 10:50:00,56.85,56.87,56.82,56.82,10500.0,46.1058,46.122,46.0815,46.0815,10500.0
2007-04-10 11:00:00,56.82,56.84,56.79,56.79,32900.0,46.0815,46.0977,46.0572,46.0572,32900.0
2007-04-10 11:10:00,56.79,56.8,56.75,56.8,18600.0,46.0572,46.0653,46.0247,46.0653,18600.0
2007-04-10 11:20:00,56.8,56.81,56.78,56.79,12200.0,46.0653,46.0734,46.049,46.0572,12200.0
2007-04-10 11:30:00,56.8,56.81,56.74,56.74,20000.0,46.0653,46.0734,46.0166,46.0166,20000.0
2007-04-10 11:40:00,56.73,56.75,56.73,56.75,4500.0,46.0085,46.0247,46.0085,46.0247,4500.0
2007-04-10 11:50:00,56.75,56.75,56.71,56.71,6700.0,46.0247,46.0247,45.9923,45.9923,6700.0
2007-04-10 12:00:00,56.72,56.73,56.7,56.72,37000.0,46.0004,46.0085,45.9842,46.0004,37000.0
2007-04-10 12:10:00,56.72,56.73,56.71,56.73,24200.0,46.0004,46.0085,45.9923,46.0085,24200.0
2007-04-10 12:20:00,56.73,56.76,56.72,56.74,15700.0,46.0085,46.0328,46.0004,46.0166,15700.0
2007-04-10 12:30:00,56.75,56.75,56.74,56.75,6800.0,46.0247,46.0247,46.0166,46.0247,6800.0
2007-04-10 12:40:00,56.75,56.75,56.72,56.72,16200.0,46.0247,46.0247,46.0004,46.0004,16200.0
2007-04-10 12:50:00,56.72,56.72,56.71,56.71,21800.0,46.0004,46.0004,45.9923,45.9923,21800.0
2007-04-10 13:00:00,56.71,56.74,56.7,56.72,51700.0,45.9923,46.0166,45.9842,46.0004,51700.0
2007-04-10 13:10:00,56.72,56.72,56.7,56.7,13500.0,46.0004,46.0004,45.9842,45.9842,13500.0
2007-04-10 13:20:00,56.7,56.77,56.7,56.75,9500.0,45.9842,46.0409,45.9842,46.0247,9500.0
2007-04-10 13:30:00,56.77,56.79,56.73,56.79,19100.0,46.0409,46.0572,46.0085,46.0572,19100.0
2007-04-10 13:40:00,56.8,56.8,56.78,56.79,9800.0,46.0653,46.0653,46.049,46.0572,9800.0
2007-04-10 13:50:00,56.78,56.79,56.73,56.73,26300.0,46.049,46.0572,46.0085,46.0085,26300.0
2007-04-10 14:00:00,56.73,56.78,56.73,56.77,12000.0,46.0085,46.049,46.0085,46.0409,12000.0
2007-04-10 14:10:00,56.78,56.79,56.76,56.77,6300.0,46.049,46.0572,46.0328,46.0409,6300.0
2007-04-10 14:20:00,56.77,56.79,56.74,56.74,7000.0,46.0409,46.0572,46.0166,46.0166,7000.0
2007-04-10 14:30:00,56.74,56.77,56.73,56.76,9900.0,46.0166,46.0409,46.0085,46.0328,9900.0
2007-04-10 14:40:00,56.77,56.79,56.76,56.78,64800.0,46.0409,46.0572,46.0328,46.049,64800.0
2007-04-10 14:50:00,56.77,56.78,56.77,56.78,8200.0,46.0409,46.049,46.0409,46.049,8200.0
2007-04-10 15:00:00,56.79,56.81,56.79,56.81,18400.0,46.0572,46.0734,46.0572,46.0734,18400.0
2007-04-10 15:10:00,56.8,56.81,56.77,56.79,30400.0,46.0653,46.0734,46.0409,46.0572,30400.0
2007-04-10 15:20:00,56.79,56.81,56.79,56.8,36100.0,46.0572,46.0734,46.0572,46.0653,36100.0
2007-04-10 15:30:00,56.8,56.82,56.8,56.81,59500.0,46.0653,46.0815,46.0653,46.0734,59500.0
2007-04-10 15:40:00,56.8,56.83,56.8,56.81,34400.0,46.0653,46.0896,46.0653,46.0734,34400.0
2007-04-10 15:50:00,56.81,56.86,56.8,56.82,83500.0,46.0734,46.1139,46.0653,46.0815,83500.0
2007-04-10 16:00:00,56.76,56.76,56.71,56.71,19900.0,46.0328,46.0328,45.9923,45.9923,19900.0
2007-04-10 16:10:00,56.72,56.72,56.71,56.71,3400.0,46.0004,46.0004,45.9923,45.9923,3400.0
2007-04-11 09:30:00,56.87,56.87,56.76,56.76,21900.0,46.122,46.122,46.0328,46.0328,21900.0
2007-04-11 09:40:00,56.77,56.77,56.7,56.72,9200.0,46.0409,46.0409,45.9842,46.0004,9200.0
2007-04-11 09:50:00,56.72,56.73,56.69,56.7,15900.0,46.0004,46.0085,45.9761,45.9842,15900.0
2007-04-11 10:00:00,56.7,56.74,56.69,56.74,5300.0,45.9842,46.0166,45.9761,46.0166,5300.0
2007-04-11 10:10:00,56.74,56.75,56.65,56.65,8700.0,46.0166,46.0247,45.9436,45.9436,8700.0
2007-04-11 10:20:00,56.64,56.67,56.61,56.65,15800.0,45.9355,45.9598,45.9112,45.9436,15800.0
2007-04-11 10:30:00,56.65,56.66,56.63,56.65,9300.0,45.9436,45.9517,45.9274,45.9436,9300.0
2007-04-11 10:40:00,56.64,56.64,56.47,56.51,44000.0,45.9355,45.9355,45.7976,45.8301,44000.0
2007-04-11 10:50:00,56.52,56.52,56.41,56.47,34500.0,45.8382,45.8382,45.749,45.7976,34500.0
2007-04-11 11:00:00,56.48,56.52,56.47,56.48,24800.0,45.8057,45.8382,45.7976,45.8057,24800.0
2007-04-11 11:10:00,56.48,56.55,56.48,56.54,27300.0,45.8057,45.8625,45.8057,45.8544,27300.0
2007-04-11 11:20:00,56.55,56.58,56.55,56.57,19700.0,45.8625,45.8868,45.8625,45.8787,19700.0
2007-04-11 11:30:00,56.58,56.58,56.51,56.53,12300.0,45.8868,45.8868,45.8301,45.8463,12300.0
2007-04-11 11:40:00,56.54,56.57,56.51,56.56,17000.0,45.8544,45.8787,45.8301,45.8706,17000.0
2007-04-11 11:50:00,56.57,56.58,56.56,56.56,8100.0,45.8787,45.8868,45.8706,45.8706,8100.0
2007-04-11 12:00:00,56.58,56.63,56.58,56.62,10000.0,45.8868,45.9274,45.8868,45.9193,10000.0
2007-04-11 12:10:00,56.63,56.63,56.6,56.6,5900.0,45.9274,45.9274,45.9031,45.9031,5900.0
2007-04-11 12:20:00,56.61,56.62,56.6,56.62,5200.0,45.9112,45.9193,45.9031,45.9193,5200.0
2007-04-11 12:30:00,56.61,56.73,56.56,56.57,50400.0,45.9112,46.0085,45.8706,45.8787,50400.0
2007-04-11 12:40:00,56.58,56.6,56.58,56.6,10700.0,45.8868,45.9031,45.8868,45.9031,10700.0
2007-04-11 12:50:00,56.61,56.63,56.61,56.62,6000.0,45.9112,45.9274,45.9112,45.9193,6000.0
2007-04-11 13:00:00,56.61,56.66,56.58,56.66,10400.0,45.9112,45.9517,45.8868,45.9517,10400.0
2007-04-11 13:10:00,56.69,56.7,56.68,56.69,18400.0,45.9761,45.9842,45.9679,45.9761,18400.0
2007-04-11 13:20:00,56.69,56.69,56.66,56.66,1400.0,45.9761,45.9761,45.9517,45.9517,1400.0
2007-04-11 13:30:00,56.67,56.7,56.67,56.68,14000.0,45.9598,45.9842,45.9598,45.9679,14000.0
2007-04-11 13:40:00,56.67,56.7,56.66,56.67,4100.0,45.9598,45.9842,45.9517,45.9598,4100.0
2007-04-11 13:50:00,56.67,56.67,56.6,56.61,14500.0,45.9598,45.9598,45.9031,45.9112,14500.0
2007-04-11 14:00:00,56.6,56.6,56.43,56.49,66600.0,45.9031,45.9031,45.7652,45.8139,66600.0
2007-04-11 14:10:00,56.47,56.52,56.43,56.5,25900.0,45.7976,45.8382,45.7652,45.822,25900.0
2007-04-11 14:20:00,56.49,56.53,56.48,56.5,57200.0,45.8139,45.8463,45.8057,45.822,57200.0
2007-04-11 14:30:00,56.48,56.48,56.37,56.42,21600.0,45.8057,45.8057,45.7165,45.7571,21600.0
2007-04-11 14:40:00,56.41,56.41,56.34,56.39,7000.0,45.749,45.749,45.6922,45.7328,7000.0
2007-04-11 14:50:00,56.39,56.42,56.39,56.41,15700.0,45.7328,45.7571,45.7328,45.749,15700.0
2007-04-11 15:00:00,56.42,56.45,56.38,56.4,10200.0,45.7571,45.7814,45.7246,45.7409,10200.0
2007-04-11 15:10:00,56.41,56.45,56.4,56.44,99600.0,45.749,45.7814,45.7409,45.7733,99600.0
2007-04-11 15:20:00,56.44,56.5,56.44,56.45,27400.0,45.7733,45.822,45.7733,45.7814,27400.0
2007-04-11 15:30:00,56.44,56.48,56.42,56.47,12100.0,45.7733,45.8057,45.7571,45.7976,12100.0
2007-04-11 15:40:00,56.45,56.51,56.44,56.48,20600.0,45.7814,45.8301,45.7733,45.8057,20600.0
2007-04-11 15:50:00,56.47,56.51,56.46,56.49,69200.0,45.7976,45.8301,45.7895,45.8139,69200.0
2007-04-11 16:00:00,56.49,56.49,56.49,56.49,0.0,45.8139,45.8139,45.8139,45.8139,0.0
2007-04-11 16:10:00,56.52,56.52,56.52,56.52,6000.0,45.8382,45.8382,45.8382,45.8382,6000.0
2007-04-12 09:30:00,56.43,56.49,56.36,56.38,55200.0,45.7652,45.8139,45.7084,45.7246,55200.0
2007-04-12 09:40:00,56.38,56.38,56.25,56.34,16000.0,45.7246,45.7246,45.6192,45.6922,16000.0
2007-04-12 09:50:00,56.33,56.34,56.24,56.31,55100.0,45.6841,45.6922,45.6111,45.6679,55100.0
2007-04-12 10:00:00,56.32,56.45,56.32,56.42,10400.0,45.676,45.7814,45.676,45.7571,10400.0
2007-04-12 10:10:00,56.43,56.43,56.36,56.42,28100.0,45.7652,45.7652,45.7084,45.7571,28100.0
2007-04-12 10:20:00,56.42,56.58,56.42,56.58,13000.0,45.7571,45.8868,45.7571,45.8868,13000.0
2007-04-12 10:30:00,56.54,56.56,56.51,56.52,6800.0,45.8544,45.8706,45.8301,45.8382,6800.0
2007-04-12 10:40:00,56.49,56.62,56.47,56.59,19600.0,45.8139,45.9193,45.7976,45.895,19600.0
2007-04-12 10:50:00,56.58,56.66,56.58,56.63,9800.0,45.8868,45.9517,45.8868,45.9274,9800.0
2007-04-12 11:00:00,56.63,56.67,56.61,56.66,7700.0,45.9274,45.9598,45.9112,45.9517,7700.0
2007-04-12 11:10:00,56.68,56.69,56.63,56.64,21600.0,45.9679,45.9761,45.9274,45.9355,21600.0
2007-04-12 11:20:00,56.63,56.65,56.59,56.62,17200.0,45.9274,45.9436,45.895,45.9193,17200.0
2007-04-12 11:30:00,56.6,56.63,56.59,56.62,22400.0,45.9031,45.9274,45.895,45.9193,22400.0
2007-04-12 11:40:00,56.61,56.61,56.57,56.6,15200.0,45.9112,45.9112,45.8787,45.9031,15200.0
2007-04-12 11:50:00,56.58,56.65,56.58,56.65,9900.0,45.8868,45.9436,45.8868,45.9436,9900.0
2007-04-12 12:00:00,56.64,56.77,56.64,56.77,17100.0,45.9355,46.0409,45.9355,46.0409,17100.0
2007-04-12 12:10:00,56.77,56.77,56.73,56.73,13200.0,46.0409,46.0409,46.0085,46.0085,13200.0
2007-04-12 12:20:00,56.74,56.74,56.72,56.73,12300.0,46.0166,46.0166,46.0004,46.0085,12300.0
2007-04-12 12:30:00,56.7,56.71,56.68,56.71,19300.0,45.9842,45.9923,45.9679,45.9923,19300.0
2007-04-12 12:40:00,56.72,56.73,56.72,56.73,3000.0,46.0004,46.0085,46.0004,46.0085,3000.0
2007-04-12 12:50:00,56.73,56.74,56.72,56.74,7200.0,46.0085,46.0166,46.0004,46.0166,7200.0
2007-04-12 13:00:00,56.75,56.79,56.75,56.79,3200.0,46.0247,46.0572,46.0247,46.0572,3200.0
2007-04-12 13:10:00,56.8,56.8,56.75,56.77,5500.0,46.0653,46.0653,46.0247,46.0409,5500.0
2007-04-12 13:20:00,56.76,56.82,56.76,56.82,7900.0,46.0328,46.0815,46.0328,46.0815,7900.0
2007-04-12 13:30:00,56.84,56.86,56.83,56.84,3000.0,46.0977,46.1139,46.0896,46.0977,3000.0
2007-04-12 13:40:00,56.84,56.85,56.83,56.85,2900.0,46.0977,46.1058,46.0896,46.1058,2900.0
2007-04-12 13:50:00,56.84,56.85,56.81,56.81,7200.0,46.0977,46.1058,46.0734,46.0734,7200.0
2007-04-12 14:00:00,56.81,56.81,56.77,56.8,13200.0,46.0734,46.0734,46.0409,46.0653,13200.0
2007-04-12 14:10:00,56.79,56.82,56.79,56.8,8100.0,46.0572,46.0815,46.0572,46.0653,8100.0
2007-04-12 14:20:00,56.81,56.83,56.77,56.77,69400.0,46.0734,46.0896,46.0409,46.0409,69400.0
2007-04-12 14:30:00,56.78,56.79,56.77,56.79,2800.0,46.049,46.0572,46.0409,46.0572,2800.0
2007-04-12 14:40:00,56.8,56.83,56.8,56.82,23200.0,46.0653,46.0896,46.0653,46.0815,23200.0
2007-04-12 14:50:00,56.82,56.86,56.82,56.82,9900.0,46.0815,46.1139,46.0815,46.0815,9900.0
2007-04-12 15:00:00,56.82,56.83,56.82,56.82,17700.0,46.0815,46.0896,46.0815,46.0815,17700.0
2007-04-12 15:10:00,56.82,56.83,56.8,56.8,10600.0,46.0815,46.0896,46.0653,46.0653,10600.0
2007-04-12 15:20:00,56.8,56.85,56.8,56.84,16700.0,46.0653,46.1058,46.0653,46.0977,16700.0
2007-04-12 15:30:00,56.84,56.86,56.83,56.85,4500.0,46.0977,46.1139,46.0896,46.1058,4500.0
2007-04-12 15:40:00,56.84,56.86,56.83,56.86,10400.0,46.0977,46.1139,46.0896,46.1139,10400.0
2007-04-12 15:50:00,56.86,56.91,56.86,56.91,28100.0,46.1139,46.1545,46.1139,46.1545,28100.0
2007-04-12 16:00:00,56.85,56.85,56.85,56.85,2000.0,46.1058,46.1058,46.1058,46.1058,2000.0
2007-04-12 16:10:00,56.81,56.81,56.81,56.81,2000.0,46.0734,46.0734,46.0734,46.0734,2000.0
2007-04-13 09:30:00,56.92,56.95,56.84,56.88,22800.0,46.1626,46.1869,46.0977,46.1301,22800.0
2007-04-13 09:40:00,56.88,56.95,56.84,56.89,26100.0,46.1301,46.1869,46.0977,46.1383,26100.0
2007-04-13 09:50:00,56.88,56.96,56.84,56.88,21800.0,46.1301,46.195,46.0977,46.1301,21800.0
2007-04-13 10:00:00,56.88,56.88,56.67,56.67,31600.0,46.1301,46.1301,45.9598,45.9598,31600.0
2007-04-13 10:10:00,56.73,56.73,56.66,56.66,33000.0,46.0085,46.0085,45.9517,45.9517,33000.0
2007-04-13 10:20:00,56.68,56.75,56.68,56.69,9100.0,45.9679,46.0247,45.9679,45.9761,9100.0
2007-04-13 10:30:00,56.72,56.86,56.72,56.83,42600.0,46.0004,46.1139,46.0004,46.0896,42600.0
2007-04-13 10:40:00,56.86,56.87,56.78,56.78,27100.0,46.1139,46.122,46.049,46.049,27100.0
2007-04-13 10:50:00,56.8,56.82,56.78,56.82,9200.0,46.0653,46.0815,46.049,46.0815,9200.0
2007-04-13 11:00:00,56.83,56.89,56.83,56.86,7400.0,46.0896,46.1383,46.0896,46.1139,7400.0
2007-04-13 11:10:00,56.84,56.86,56.81,56.82,16400.0,46.0977,46.1139,46.0734,46.0815,16400.0
2007-04-13 11:20:00,56.82,56.86,56.81,56.85,6900.0,46.0815,46.1139,46.0734,46.1058,6900.0
2007-04-13 11:30:00,56.83,56.89,56.82,56.87,6400.0,46.0896,46.1383,46.0815,46.122,6400.0
2007-04-13 11:40:00,56.88,56.91,56.86,56.89,5400.0,46.1301,46.1545,46.1139,46.1383,5400.0
2007-04-13 11:50:00,56.91,56.91,56.87,56.89,11100.0,46.1545,46.1545,46.122,46.1383,11100.0
2007-04-13 12:00:00,56.88,56.9,56.87,56.89,4800.0,46.1301,46.1464,46.122,46.1383,4800.0
2007-04-13 12:10:00,56.88,56.88,56.83,56.83,11500.0,46.1301,46.1301,46.0896,46.0896,11500.0
2007-04-13 12:20:00,56.84,56.86,56.83,56.86,17100.0,46.0977,46.1139,46.0896,46.1139,17100.0
2007-04-13 12:30:00,56.83,56.87,56.83,56.87,9700.0,46.0896,46.122,46.0896,46.122,9700.0
2007-04-13 12:40:00,56.86,56.92,56.86,56.89,16300.0,46.1139,46.1626,46.1139,46.1383,16300.0
2007-04-13 12:50:00,56.88,56.92,56.88,56.89,9200.0,46.1301,46.1626,46.1301,46.1383,9200.0
2007-04-13 13:00:00,56.88,56.9,56.88,56.9,12900.0,46.1301,46.1464,46.1301,46.1464,12900.0
2007-04-13 13:10:00,56.89,56.91,56.84,56.87,22900.0,46.1383,46.1545,46.0977,46.122,22900.0
2007-04-13 13:20:00,56.88,56.9,56.88,56.89,19000.0,46.1301,46.1464,46.1301,46.1383,19000.0
2007-04-13 13:30:00,56.9,56.95,56.89,56.94,30600.0,46.1464,46.1869,46.1383,46.1788,30600.0
2007-04-13 13:40:00,56.94,56.95,56.93,56.95,6100.0,46.1788,46.1869,46.1707,46.1869,6100.0
2007-04-13 13:50:00,56.94,56.95,56.92,56.94,5700.0,46.1788,46.1869,46.1626,46.1788,5700.0
2007-04-13 14:00:00,56.94,56.95,56.9,56.9,14000.0,46.1788,46.1869,46.1464,46.1464,14000.0
2007-04-13 14:10:00,56.91,56.93,56.9,56.93,6200.0,46.1545,46.1707,46.1464,46.1707,6200.0
2007-04-13 14:20:00,56.94,56.95,56.91,56.94,4000.0,46.1788,46.1869,46.1545,46.1788,4000.0
2007-04-13 14:30:00,56.95,56.95,56.92,56.95,74900.0,46.1869,46.1869,46.1626,46.1869,74900.0
2007-04-13 14:40:00,56.94,57.05,56.94,57.03,43900.0,46.1788,46.268,46.1788,46.2518,43900.0
2007-04-13 14:50:00,57.04,57.08,57.03,57.04,5300.0,46.2599,46.2923,46.2518,46.2599,5300.0
2007-04-13 15:00:00,57.03,57.07,57.01,57.07,6200.0,46.2518,46.2842,46.2356,46.2842,6200.0
2007-04-13 15:10:00,57.06,57.09,57.06,57.08,8300.0,46.2761,46.3005,46.2761,46.2923,8300.0
2007-04-13 15:20:00,57.07,57.08,57.05,57.06,9400.0,46.2842,46.2923,46.268,46.2761,9400.0
2007-04-13 15:30:00,57.05,57.08,57.05,57.06,7900.0,46.268,46.2923,46.268,46.2761,7900.0
2007-04-13 15:40:00,57.07,57.08,57.04,57.04,21400.0,46.2842,46.2923,46.2599,46.2599,21400.0
2007-04-13 15:50:00,57.05,57.05,56.98,56.98,502500.0,46.268,46.268,46.2112,46.2112,502500.0
2007-04-13 16:00:00,56.98,57.03,56.98,57.01,47200.0,46.2112,46.2518,46.2112,46.2356,47200.0
2007-04-13 16:10:00,57.0,57.06,56.99,56.99,7300.0,46.2275,46.2761,46.2194,46.2194,7300.0
2007-04-16 09:30:00,57.54,57.6,57.26,57.36,63000.0,46.6654,46.7141,46.4383,46.5194,63000.0
2007-04-16 09:40:00,57.36,57.44,57.35,57.41,31200.0,46.5194,46.5843,46.5113,46.56,31200.0
2007-04-16 09:50:00,57.44,57.44,57.39,57.4,17300.0,46.5843,46.5843,46.5438,46.5519,17300.0
2007-04-16 10:00:00,57.38,57.43,57.38,57.42,1300.0,46.5357,46.5762,46.5357,46.5681,1300.0
2007-04-16 10:10:00,57.42,57.43,57.36,57.36,18400.0,46.5681,46.5762,46.5194,46.5194,18400.0
2007-04-16 10:20:00,57.37,57.37,57.34,57.37,3500.0,46.5275,46.5275,46.5032,46.5275,3500.0
2007-04-16 10:30:00,57.38,57.44,57.38,57.44,31900.0,46.5357,46.5843,46.5357,46.5843,31900.0
2007-04-16 10:40:00,57.44,57.49,57.44,57.47,26100.0,46.5843,46.6249,46.5843,46.6086,26100.0
2007-04-16 10:50:00,57.46,57.5,57.46,57.49,8000.0,46.6005,46.633,46.6005,46.6249,8000.0
2007-04-16 11:00:00,57.49,57.52,57.48,57.5,16100.0,46.6249,46.6492,46.6168,46.633,16100.0
2007-04-16 11:10:00,57.51,57.53,57.5,57.51,9400.0,46.6411,46.6573,46.633,46.6411,9400.0
2007-04-16 11:20:00,57.52,57.53,57.5,57.52,21200.0,46.6492,46.6573,46.633,46.6492,21200.0
2007-04-16 11:30:00,57.52,57.6,57.52,57.59,13300.0,46.6492,46.7141,46.6492,46.706,13300.0
2007-04-16 11:40:00,57.6,57.64,57.57,57.64,20200.0,46.7141,46.7465,46.6897,46.7465,20200.0
2007-04-16 11:50:00,57.66,57.66,57.62,57.63,63700.0,46.7627,46.7627,46.7303,46.7384,63700.0
2007-04-16 12:00:00,57.62,57.63,57.6,57.61,14500.0,46.7303,46.7384,46.7141,46.7222,14500.0
2007-04-16 12:10:00,57.62,57.63,57.59,57.6,11200.0,46.7303,46.7384,46.706,46.7141,11200.0
2007-04-16 12:20:00,57.6,57.61,57.58,57.58,10800.0,46.7141,46.7222,46.6979,46.6979,10800.0
2007-04-16 12:30:00,57.59,57.6,57.57,57.57,5600.0,46.706,46.7141,46.6897,46.6897,5600.0
2007-04-16 12:40:00,57.58,57.58,57.55,57.56,40200.0,46.6979,46.6979,46.6735,46.6816,40200.0
2007-04-16 12:50:00,57.55,57.56,57.54,57.54,5400.0,46.6735,46.6816,46.6654,46.6654,5400.0
2007-04-16 13:00:00,57.53,57.55,57.53,57.55,4200.0,46.6573,46.6735,46.6573,46.6735,4200.0
2007-04-16 13:10:00,57.56,57.58,57.55,57.58,2500.0,46.6816,46.6979,46.6735,46.6979,2500.0
2007-04-16 13:20:00,57.58,57.58,57.56,57.56,9200.0,46.6979,46.6979,46.6816,46.6816,9200.0
2007-04-16 13:30:00,57.56,57.59,57.56,57.59,7600.0,46.6816,46.706,46.6816,46.706,7600.0
2007-04-16 13:40:00,57.58,57.58,57.56,57.58,10400.0,46.6979,46.6979,46.6816,46.6979,10400.0
2007-04-16 13:50:00,57.58,57.58,57.54,57.55,4800.0,46.6979,46.6979,46.6654,46.6735,4800.0
2007-04-16 14:00:00,57.51,57.52,57.5,57.51,16100.0,46.6411,46.6492,46.633,46.6411,16100.0
2007-04-16 14:10:00,57.52,57.54,57.5,57.54,2900.0,46.6492,46.6654,46.633,46.6654,2900.0
2007-04-16 14:20:00,57.53,57.53,57.51,57.52,10100.0,46.6573,46.6573,46.6411,46.6492,10100.0
2007-04-16 14:30:00,57.5,57.55,57.5,57.55,8200.0,46.633,46.6735,46.633,46.6735,8200.0
2007-04-16 14:40:00,57.54,57.56,57.53,57.55,4500.0,46.6654,46.6816,46.6573,46.6735,4500.0
2007-04-16 14:50:00,57.57,57.57,57.54,57.57,30200.0,46.6897,46.6897,46.6654,46.6897,30200.0
2007-04-16 15:00:00,57.56,57.57,57.55,57.56,3000.0,46.6816,46.6897,46.6735,46.6816,3000.0
2007-04-16 15:10:00,57.58,57.58,57.55,57.57,27200.0,46.6979,46.6979,46.6735,46.6897,27200.0
2007-04-16 15:20:00,57.59,57.61,57.59,57.59,54900.0,46.706,46.7222,46.706,46.706,54900.0
2007-04-16 15:30:00,57.6,57.61,57.59,57.6,40200.0,46.7141,46.7222,46.706,46.7141,40200.0
2007-04-16 15:40:00,57.61,57.62,57.59,57.6,11000.0,46.7222,46.7303,46.706,46.7141,11000.0
2007-04-16 15:50:00,57.6,57.66,57.59,57.66,44700.0,46.7141,46.7627,46.706,46.7627,44700.0
2007-04-16 16:00:00,57.66,57.66,57.57,57.57,15000.0,46.7627,46.7627,46.6897,46.6897,15000.0
2007-04-16 16:10:00,57.57,57.57,57.57,57.57,0.0,46.6897,46.6897,46.6897,46.6897,0.0
2007-04-17 09:30:00,57.75,57.78,57.68,57.74,82600.0,46.8357,46.8601,46.779,46.8276,82600.0
2007-04-17 09:40:00,57.73,57.73,57.66,57.66,29000.0,46.8195,46.8195,46.7627,46.7627,29000.0
2007-04-17 09:50:00,57.65,57.73,57.63,57.73,8900.0,46.7546,46.8195,46.7384,46.8195,8900.0
2007-04-17 10:00:00,57.73,57.77,57.73,57.76,11000.0,46.8195,46.8519,46.8195,46.8438,11000.0
2007-04-17 10:10:00,57.76,57.86,57.76,57.85,22500.0,46.8438,46.9249,46.8438,46.9168,22500.0
2007-04-17 10:20:00,57.85,57.88,57.8,57.82,9400.0,46.9168,46.9412,46.8763,46.8925,9400.0
2007-04-17 10:30:00,57.82,57.84,57.79,57.79,6600.0,46.8925,46.9087,46.8682,46.8682,6600.0
2007-04-17 10:40:00,57.78,57.87,57.78,57.87,11400.0,46.8601,46.933,46.8601,46.933,11400.0
2007-04-17 10:50:00,57.86,57.88,57.85,57.85,6700.0,46.9249,46.9412,46.9168,46.9168,6700.0
2007-04-17 11:00:00,57.85,57.86,57.84,57.85,11800.0,46.9168,46.9249,46.9087,46.9168,11800.0
2007-04-17 11:10:00,57.85,57.86,57.83,57.84,7100.0,46.9168,46.9249,46.9006,46.9087,7100.0
2007-04-17 11:20:00,57.84,57.84,57.82,57.83,3500.0,46.9087,46.9087,46.8925,46.9006,3500.0
2007-04-17 11:30:00,57.84,57.9,57.83,57.9,9700.0,46.9087,46.9574,46.9006,46.9574,9700.0
2007-04-17 11:40:00,57.9,57.91,57.86,57.88,32000.0,46.9574,46.9655,46.9249,46.9412,32000.0
2007-04-17 11:50:00,57.87,57.89,57.87,57.87,13000.0,46.933,46.9493,46.933,46.933,13000.0
2007-04-17 12:00:00,57.87,57.89,57.86,57.86,7500.0,46.933,46.9493,46.9249,46.9249,7500.0
2007-04-17 12:10:00,57.86,57.87,57.84,57.86,3500.0,46.9249,46.933,46.9087,46.9249,3500.0
2007-04-17 12:20:00,57.86,57.89,57.85,57.87,40600.0,46.9249,46.9493,46.9168,46.933,40600.0
2007-04-17 12:30:00,57.87,57.87,57.85,57.86,14200.0,46.933,46.933,46.9168,46.9249,14200.0
2007-04-17 12:40:00,57.85,57.86,57.77,57.78,15600.0,46.9168,46.9249,46.8519,46.8601,15600.0
2007-04-17 12:50:00,57.77,57.79,57.77,57.77,22400.0,46.8519,46.8682,46.8519,46.8519,22400.0
2007-04-17 13:00:00,57.77,57.81,57.77,57.77,19900.0,46.8519,46.8844,46.8519,46.8519,19900.0
2007-04-17 13:10:00,57.77,57.77,57.7,57.73,26800.0,46.8519,46.8519,46.7952,46.8195,26800.0
2007-04-17 13:20:00,57.72,57.74,57.71,57.74,6600.0,46.8114,46.8276,46.8033,46.8276,6600.0
2007-04-17 13:30:00,57.74,57.78,57.74,57.78,14600.0,46.8276,46.8601,46.8276,46.8601,14600.0
2007-04-17 13:40:00,57.78,57.78,57.75,57.78,18100.0,46.8601,46.8601,46.8357,46.8601,18100.0
2007-04-17 13:50:00,57.79,57.79,57.78,57.78,16600.0,46.8682,46.8682,46.8601,46.8601,16600.0
2007-04-17 14:00:00,57.77,57.81,57.77,57.78,11000.0,46.8519,46.8844,46.8519,46.8601,11000.0
2007-04-17 14:10:00,57.79,57.84,57.79,57.83,134400.0,46.8682,46.9087,46.8682,46.9006,134400.0
2007-04-17 14:20:00,57.83,57.88,57.83,57.87,57300.0,46.9006,46.9412,46.9006,46.933,57300.0
2007-04-17 14:30:00,57.88,57.88,57.83,57.84,11500.0,46.9412,46.9412,46.9006,46.9087,11500.0
2007-04-17 14:40:00,57.85,57.89,57.83,57.87,5400.0,46.9168,46.9493,46.9006,46.933,5400.0
2007-04-17 14:50:00,57.87,57.89,57.87,57.88,5500.0,46.933,46.9493,46.933,46.9412,5500.0
2007-04-17 15:00:00,57.87,57.88,57.84,57.85,7500.0,46.933,46.9412,46.9087,46.9168,7500.0
2007-04-17 15:10:00,57.86,57.87,57.79,57.81,14300.0,46.9249,46.933,46.8682,46.8844,14300.0
2007-04-17 15:20:00,57.82,57.84,57.8,57.8,10300.0,46.8925,46.9087,46.8763,46.8763,10300.0
2007-04-17 15:30:00,57.81,57.86,57.81,57.85,48600.0,46.8844,46.9249,46.8844,46.9168,48600.0
2007-04-17 15:40:00,57.84,57.84,57.81,57.82,24600.0,46.9087,46.9087,46.8844,46.8925,24600.0
2007-04-17 15:50:00,57.83,57.85,57.8,57.81,19400.0,46.9006,46.9168,46.8763,46.8844,19400.0
2007-04-17 16:00:00,57.81,57.87,57.81,57.86,18200.0,46.8844,46.933,46.8844,46.9249,18200.0
2007-04-17 16:10:00,57.86,57.86,57.86,57.86,0.0,46.9249,46.9249,46.9249,46.9249,0.0
2007-04-18 09:30:00,57.59,57.69,57.59,57.67,61400.0,46.706,46.7871,46.706,46.7708,61400.0
2007-04-18 09:40:00,57.67,57.67,57.59,57.62,25600.0,46.7708,46.7708,46.706,46.7303,25600.0
2007-04-18 09:50:00,57.63,57.74,57.59,57.64,19500.0,46.7384,46.8276,46.706,46.7465,19500.0
2007-04-18 10:00:00,57.65,57.65,57.52,57.55,17700.0,46.7546,46.7546,46.6492,46.6735,17700.0
2007-04-18 10:10:00,57.54,57.63,57.49,57.63,47400.0,46.6654,46.7384,46.6249,46.7384,47400.0
2007-04-18 10:20:00,57.64,57.69,57.64,57.67,47900.0,46.7465,46.7871,46.7465,46.7708,47900.0
2007-04-18 10:30:00,57.67,57.67,57.61,57.66,22500.0,46.7708,46.7708,46.7222,46.7627,22500.0
2007-04-18 10:40:00,57.68,57.71,57.67,57.68,51800.0,46.779,46.8033,46.7708,46.779,51800.0
2007-04-18 10:50:00,57.68,57.69,57.66,57.68,38000.0,46.779,46.7871,46.7627,46.779,38000.0
2007-04-18 11:00:00,57.68,57.78,57.68,57.78,47300.0,46.779,46.8601,46.779,46.8601,47300.0
2007-04-18 11:10:00,57.77,57.78,57.76,57.76,46100.0,46.8519,46.8601,46.8438,46.8438,46100.0
2007-04-18 11:20:00,57.76,57.76,57.72,57.73,16000.0,46.8438,46.8438,46.8114,46.8195,16000.0
2007-04-18 11:30:00,57.73,57.77,57.72,57.73,17100.0,46.8195,46.8519,46.8114,46.8195,17100.0
2007-04-18 11:40:00,57.74,57.76,57.74,57.76,6300.0,46.8276,46.8438,46.8276,46.8438,6300.0
2007-04-18 11:50:00,57.76,57.77,57.74,57.75,5500.0,46.8438,46.8519,46.8276,46.8357,5500.0
2007-04-18 12:00:00,57.75,57.75,57.73,57.74,5400.0,46.8357,46.8357,46.8195,46.8276,5400.0
2007-04-18 12:10:00,57.72,57.73,57.72,57.72,13900.0,46.8114,46.8195,46.8114,46.8114,13900.0
2007-04-18 12:20:00,57.73,57.77,57.73,57.77,8800.0,46.8195,46.8519,46.8195,46.8519,8800.0
2007-04-18 12:30:00,57.77,57.78,57.72,57.72,6300.0,46.8519,46.8601,46.8114,46.8114,6300.0
2007-04-18 12:40:00,57.71,57.71,57.67,57.68,3000.0,46.8033,46.8033,46.7708,46.779,3000.0
2007-04-18 12:50:00,57.69,57.73,57.69,57.7,8100.0,46.7871,46.8195,46.7871,46.7952,8100.0
2007-04-18 13:00:00,57.7,57.73,57.7,57.72,3900.0,46.7952,46.8195,46.7952,46.8114,3900.0
2007-04-18 13:10:00,57.72,57.74,57.71,57.74,6400.0,46.8114,46.8276,46.8033,46.8276,6400.0
2007-04-18 13:20:00,57.75,57.75,57.72,57.73,16300.0,46.8357,46.8357,46.8114,46.8195,16300.0
2007-04-18 13:30:00,57.72,57.73,57.69,57.73,50500.0,46.8114,46.8195,46.7871,46.8195,50500.0
2007-04-18 13:40:00,57.72,57.77,57.72,57.77,12100.0,46.8114,46.8519,46.8114,46.8519,12100.0
2007-04-18 13:50:00,57.77,57.77,57.74,57.77,20700.0,46.8519,46.8519,46.8276,46.8519,20700.0
2007-04-18 14:00:00,57.77,57.81,57.77,57.78,7200.0,46.8519,46.8844,46.8519,46.8601,7200.0
2007-04-18 14:10:00,57.79,57.8,57.78,57.79,16600.0,46.8682,46.8763,46.8601,46.8682,16600.0
2007-04-18 14:20:00,57.79,57.82,57.79,57.81,22900.0,46.8682,46.8925,46.8682,46.8844,22900.0
2007-04-18 14:30:00,57.8,57.82,57.8,57.82,7800.0,46.8763,46.8925,46.8763,46.8925,7800.0
2007-04-18 14:40:00,57.82,57.82,57.8,57.8,5900.0,46.8925,46.8925,46.8763,46.8763,5900.0
2007-04-18 14:50:00,57.79,57.83,57.79,57.83,10400.0,46.8682,46.9006,46.8682,46.9006,10400.0
2007-04-18 15:00:00,57.82,57.84,57.82,57.82,45400.0,46.8925,46.9087,46.8925,46.8925,45400.0
2007-04-18 15:10:00,57.85,57.86,57.83,57.85,63300.0,46.9168,46.9249,46.9006,46.9168,63300.0
2007-04-18 15:20:00,57.84,57.93,57.84,57.93,12200.0,46.9087,46.9817,46.9087,46.9817,12200.0
2007-04-18 15:30:00,57.91,57.91,57.88,57.89,7400.0,46.9655,46.9655,46.9412,46.9493,7400.0
2007-04-18 15:40:00,57.89,57.9,57.81,57.84,29300.0,46.9493,46.9574,46.8844,46.9087,29300.0
2007-04-18 15:50:00,57.83,57.85,57.73,57.73,27300.0,46.9006,46.9168,46.8195,46.8195,27300.0
2007-04-18 16:00:00,57.73,57.73,57.73,57.73,0.0,46.8195,46.8195,46.8195,46.8195,0.0
2007-04-18 16:10:00,57.76,57.81,57.76,57.78,6500.0,46.8438,46.8844,46.8438,46.8601,6500.0
2007-04-19 09:30:00,57.53,57.53,57.41,57.51,41300.0,46.6573,46.6573,46.56,46.6411,41300.0
2007-04-19 09:40:00,57.52,57.62,57.48,57.62,22300.0,46.6492,46.7303,46.6168,46.7303,22300.0
2007-04-19 09:50:00,57.6,57.66,57.58,57.6,12900.0,46.7141,46.7627,46.6979,46.7141,12900.0
2007-04-19 10:00:00,57.58,57.69,57.57,57.64,81600.0,46.6979,46.7871,46.6897,46.7465,81600.0
2007-04-19 10:10:00,57.64,57.64,57.58,57.64,39100.0,46.7465,46.7465,46.6979,46.7465,39100.0
2007-04-19 10:20:00,57.65,57.74,57.65,57.69,54500.0,46.7546,46.8276,46.7546,46.7871,54500.0
2007-04-19 10:30:00,57.69,57.71,57.65,57.66,13000.0,46.7871,46.8033,46.7546,46.7627,13000.0
2007-04-19 10:40:00,57.67,57.67,57.63,57.63,8500.0,46.7708,46.7708,46.7384,46.7384,8500.0
2007-04-19 10:50:00,57.6,57.67,57.6,57.67,9300.0,46.7141,46.7708,46.7141,46.7708,9300.0
2007-04-19 11:00:00,57.67,57.68,57.61,57.63,59200.0,46.7708,46.779,46.7222,46.7384,59200.0
2007-04-19 11:10:00,57.64,57.77,57.64,57.75,10300.0,46.7465,46.8519,46.7465,46.8357,10300.0
2007-04-19 11:20:00,57.73,57.74,57.71,57.72,15000.0,46.8195,46.8276,46.8033,46.8114,15000.0
2007-04-19 11:30:00,57.72,57.74,57.7,57.72,7500.0,46.8114,46.8276,46.7952,46.8114,7500.0
2007-04-19 11:40:00,57.73,57.76,57.72,57.73,17000.0,46.8195,46.8438,46.8114,46.8195,17000.0
2007-04-19 11:50:00,57.74,57.78,57.74,57.75,87900.0,46.8276,46.8601,46.8276,46.8357,87900.0
2007-04-19 12:00:00,57.75,57.76,57.73,57.74,20300.0,46.8357,46.8438,46.8195,46.8276,20300.0
2007-04-19 12:10:00,57.74,57.84,57.73,57.82,16100.0,46.8276,46.9087,46.8195,46.8925,16100.0
2007-04-19 12:20:00,57.8,57.82,57.8,57.82,7400.0,46.8763,46.8925,46.8763,46.8925,7400.0
2007-04-19 12:30:00,57.81,57.81,57.77,57.79,13600.0,46.8844,46.8844,46.8519,46.8682,13600.0
2007-04-19 12:40:00,57.79,57.85,57.79,57.85,4300.0,46.8682,46.9168,46.8682,46.9168,4300.0
2007-04-19 12:50:00,57.86,57.88,57.84,57.84,7000.0,46.9249,46.9412,46.9087,46.9087,7000.0
2007-04-19 13:00:00,57.85,57.87,57.85,57.87,7500.0,46.9168,46.933,46.9168,46.933,7500.0
2007-04-19 13:10:00,57.87,57.88,57.86,57.86,3600.0,46.933,46.9412,46.9249,46.9249,3600.0
2007-04-19 13:20:00,57.86,57.86,57.84,57.86,26100.0,46.9249,46.9249,46.9087,46.9249,26100.0
2007-04-19 13:30:00,57.86,57.86,57.84,57.85,75500.0,46.9249,46.9249,46.9087,46.9168,75500.0
2007-04-19 13:40:00,57.83,57.83,57.81,57.82,10300.0,46.9006,46.9006,46.8844,46.8925,10300.0
2007-04-19 13:50:00,57.82,57.85,57.82,57.84,24500.0,46.8925,46.9168,46.8925,46.9087,24500.0
2007-04-19 14:00:00,57.82,57.83,57.81,57.82,1600.0,46.8925,46.9006,46.8844,46.8925,1600.0
2007-04-19 14:10:00,57.82,57.82,57.76,57.78,106200.0,46.8925,46.8925,46.8438,46.8601,106200.0
2007-04-19 14:20:00,57.78,57.78,57.71,57.73,24600.0,46.8601,46.8601,46.8033,46.8195,24600.0
2007-04-19 14:30:00,57.74,57.75,57.69,57.74,31300.0,46.8276,46.8357,46.7871,46.8276,31300.0
2007-04-19 14:40:00,57.75,57.77,57.74,57.74,8900.0,46.8357,46.8519,46.8276,46.8276,8900.0
2007-04-19 14:50:00,57.74,57.75,57.72,57.73,12200.0,46.8276,46.8357,46.8114,46.8195,12200.0
2007-04-19 15:00:00,57.73,57.77,57.72,57.76,8000.0,46.8195,46.8519,46.8114,46.8438,8000.0
2007-04-19 15:10:00,57.77,57.79,57.74,57.75,9200.0,46.8519,46.8682,46.8276,46.8357,9200.0
2007-04-19 15:20:00,57.75,57.78,57.74,57.74,14700.0,46.8357,46.8601,46.8276,46.8276,14700.0
2007-04-19 15:30:00,57.77,57.77,57.65,57.68,39500.0,46.8519,46.8519,46.7546,46.779,39500.0
2007-04-19 15:40:00,57.69,57.74,57.69,57.71,33400.0,46.7871,46.8276,46.7871,46.8033,33400.0
2007-04-19 15:50:00,57.72,57.74,57.67,57.74,34700.0,46.8114,46.8276,46.7708,46.8276,34700.0
2007-04-19 16:00:00,57.79,57.82,57.79,57.8,36800.0,46.8682,46.8925,46.8682,46.8763,36800.0
2007-04-19 16:10:00,57.8,57.8,57.8,57.8,0.0,46.8763,46.8763,46.8763,46.8763,0.0
2007-04-20 09:30:00,58.26,58.35,58.17,58.22,52900.0,47.2493,47.3223,47.1763,47.2169,52900.0
2007-04-20 09:40:00,58.21,58.27,58.2,58.27,271200.0,47.2088,47.2574,47.2007,47.2574,271200.0
2007-04-20 09:50:00,58.26,58.26,58.15,58.18,28400.0,47.2493,47.2493,47.1601,47.1845,28400.0
2007-04-20 10:00:00,58.18,58.22,58.13,58.17,26400.0,47.1845,47.2169,47.1439,47.1763,26400.0
2007-04-20 10:10:00,58.17,58.22,58.14,58.16,63200.0,47.1763,47.2169,47.152,47.1682,63200.0
2007-04-20 10:20:00,58.16,58.19,58.15,58.16,15600.0,47.1682,47.1926,47.1601,47.1682,15600.0
2007-04-20 10:30:00,58.19,58.2,58.13,58.13,13800.0,47.1926,47.2007,47.1439,47.1439,13800.0
2007-04-20 10:40:00,58.12,58.14,58.09,58.12,24100.0,47.1358,47.152,47.1115,47.1358,24100.0
2007-04-20 10:50:00,58.13,58.14,58.09,58.11,24000.0,47.1439,47.152,47.1115,47.1277,24000.0
2007-04-20 11:00:00,58.1,58.11,58.08,58.1,9100.0,47.1196,47.1277,47.1034,47.1196,9100.0
2007-04-20 11:10:00,58.08,58.1,58.06,58.08,7900.0,47.1034,47.1196,47.0871,47.1034,7900.0
2007-04-20 11:20:00,58.06,58.07,58.04,58.05,28900.0,47.0871,47.0952,47.0709,47.079,28900.0
2007-04-20 11:30:00,58.06,58.07,58.02,58.03,3900.0,47.0871,47.0952,47.0547,47.0628,3900.0
2007-04-20 11:40:00,58.01,58.05,58.0,58.01,628600.0,47.0466,47.079,47.0385,47.0466,628600.0
2007-04-20 11:50:00,58.01,58.03,57.99,58.02,163100.0,47.0466,47.0628,47.0304,47.0547,163100.0
2007-04-20 12:00:00,58.01,58.02,57.98,58.01,18500.0,47.0466,47.0547,47.0223,47.0466,18500.0
2007-04-20 12:10:00,58.01,58.07,58.01,58.05,13300.0,47.0466,47.0952,47.0466,47.079,13300.0
2007-04-20 12:20:00,58.03,58.04,57.99,58.01,7700.0,47.0628,47.0709,47.0304,47.0466,7700.0
2007-04-20 12:30:00,58.0,58.0,57.93,57.93,10900.0,47.0385,47.0385,46.9817,46.9817,10900.0
2007-04-20 12:40:00,57.93,58.01,57.93,57.99,29100.0,46.9817,47.0466,46.9817,47.0304,29100.0
2007-04-20 12:50:00,57.99,58.01,57.98,58.0,14700.0,47.0304,47.0466,47.0223,47.0385,14700.0
2007-04-20 13:00:00,57.99,57.99,57.98,57.98,900.0,47.0304,47.0304,47.0223,47.0223,900.0
2007-04-20 13:10:00,58.0,58.05,58.0,58.05,8700.0,47.0385,47.079,47.0385,47.079,8700.0
2007-04-20 13:20:00,58.05,58.08,58.05,58.06,39200.0,47.079,47.1034,47.079,47.0871,39200.0
2007-04-20 13:30:00,58.08,58.08,58.06,58.08,2400.0,47.1034,47.1034,47.0871,47.1034,2400.0
2007-04-20 13:40:00,58.08,58.08,58.05,58.07,23200.0,47.1034,47.1034,47.079,47.0952,23200.0
2007-04-20 13:50:00,58.06,58.06,58.04,58.05,4600.0,47.0871,47.0871,47.0709,47.079,4600.0
2007-04-20 14:00:00,58.05,58.09,58.04,58.09,9400.0,47.079,47.1115,47.0709,47.1115,9400.0
2007-04-20 14:10:00,58.08,58.13,58.07,58.11,23200.0,47.1034,47.1439,47.0952,47.1277,23200.0
2007-04-20 14:20:00,58.1,58.11,58.09,58.1,8000.0,47.1196,47.1277,47.1115,47.1196,8000.0
2007-04-20 14:30:00,58.11,58.14,58.11,58.12,1300.0,47.1277,47.152,47.1277,47.1358,1300.0
2007-04-20 14:40:00,58.12,58.14,58.12,58.14,2900.0,47.1358,47.152,47.1358,47.152,2900.0
2007-04-20 14:50:00,58.13,58.16,58.13,58.16,7000.0,47.1439,47.1682,47.1439,47.1682,7000.0
2007-04-20 15:00:00,58.16,58.16,58.13,58.15,76600.0,47.1682,47.1682,47.1439,47.1601,76600.0
2007-04-20 15:10:00,58.16,58.17,58.12,58.12,33000.0,47.1682,47.1763,47.1358,47.1358,33000.0
2007-04-20 15:20:00,58.1,58.12,58.09,58.09,12300.0,47.1196,47.1358,47.1115,47.1115,12300.0
2007-04-20 15:30:00,58.1,58.12,58.09,58.11,9000.0,47.1196,47.1358,47.1115,47.1277,9000.0
2007-04-20 15:40:00,58.12,58.16,58.11,58.13,11600.0,47.1358,47.1682,47.1277,47.1439,11600.0
2007-04-20 15:50:00,58.14,58.23,58.14,58.23,20500.0,47.152,47.225,47.152,47.225,20500.0
2007-04-20 16:00:00,58.19,58.24,58.19,58.19,37200.0,47.1926,47.2331,47.1926,47.1926,37200.0
2007-04-20 16:10:00,58.25,58.25,58.25,58.25,400.0,47.2412,47.2412,47.2412,47.2412,400.0
2007-04-23 09:30:00,58.18,58.28,58.17,58.27,59800.0,47.1845,47.2656,47.1763,47.2574,59800.0
2007-04-23 09:40:00,58.27,58.32,58.25,58.32,11400.0,47.2574,47.298,47.2412,47.298,11400.0
2007-04-23 09:50:00,58.33,58.36,58.3,58.31,12900.0,47.3061,47.3304,47.2818,47.2899,12900.0
2007-04-23 10:00:00,58.3,58.3,58.22,58.27,7600.0,47.2818,47.2818,47.2169,47.2574,7600.0
2007-04-23 10:10:00,58.26,58.32,58.24,58.28,13700.0,47.2493,47.298,47.2331,47.2656,13700.0
2007-04-23 10:20:00,58.29,58.29,58.22,58.25,7600.0,47.2737,47.2737,47.2169,47.2412,7600.0
2007-04-23 10:30:00,58.26,58.27,58.25,58.26,8400.0,47.2493,47.2574,47.2412,47.2493,8400.0
2007-04-23 10:40:00,58.27,58.3,58.26,58.3,2700.0,47.2574,47.2818,47.2493,47.2818,2700.0
2007-04-23 10:50:00,58.31,58.31,58.26,58.29,14500.0,47.2899,47.2899,47.2493,47.2737,14500.0
2007-04-23 11:00:00,58.29,58.31,58.26,58.26,106900.0,47.2737,47.2899,47.2493,47.2493,106900.0
2007-04-23 11:10:00,58.24,58.3,58.24,58.3,14600.0,47.2331,47.2818,47.2331,47.2818,14600.0
2007-04-23 11:20:00,58.31,58.33,58.28,58.33,7200.0,47.2899,47.3061,47.2656,47.3061,7200.0
2007-04-23 11:30:00,58.31,58.31,58.27,58.28,11500.0,47.2899,47.2899,47.2574,47.2656,11500.0
2007-04-23 11:40:00,58.27,58.27,58.25,58.27,7900.0,47.2574,47.2574,47.2412,47.2574,7900.0
2007-04-23 11:50:00,58.24,58.29,58.24,58.29,14600.0,47.2331,47.2737,47.2331,47.2737,14600.0
2007-04-23 12:00:00,58.3,58.3,58.25,58.25,90000.0,47.2818,47.2818,47.2412,47.2412,90000.0
2007-04-23 12:10:00,58.24,58.26,58.23,58.23,16500.0,47.2331,47.2493,47.225,47.225,16500.0
2007-04-23 12:20:00,58.24,58.27,58.23,58.24,20100.0,47.2331,47.2574,47.225,47.2331,20100.0
2007-04-23 12:30:00,58.25,58.26,58.23,58.24,5100.0,47.2412,47.2493,47.225,47.2331,5100.0
2007-04-23 12:40:00,58.23,58.26,58.23,58.26,11300.0,47.225,47.2493,47.225,47.2493,11300.0
2007-04-23 12:50:00,58.26,58.26,58.25,58.25,22100.0,47.2493,47.2493,47.2412,47.2412,22100.0
2007-04-23 13:00:00,58.25,58.26,58.23,58.24,10700.0,47.2412,47.2493,47.225,47.2331,10700.0
2007-04-23 13:10:00,58.25,58.27,58.25,58.27,10400.0,47.2412,47.2574,47.2412,47.2574,10400.0
2007-04-23 13:20:00,58.29,58.29,58.24,58.25,16300.0,47.2737,47.2737,47.2331,47.2412,16300.0
2007-04-23 13:30:00,58.25,58.25,58.22,58.22,11900.0,47.2412,47.2412,47.2169,47.2169,11900.0
2007-04-23 13:40:00,58.22,58.22,58.16,58.19,23700.0,47.2169,47.2169,47.1682,47.1926,23700.0
2007-04-23 13:50:00,58.2,58.2,58.14,58.14,17300.0,47.2007,47.2007,47.152,47.152,17300.0
2007-04-23 14:00:00,58.13,58.15,58.08,58.14,24000.0,47.1439,47.1601,47.1034,47.152,24000.0
2007-04-23 14:10:00,58.14,58.14,58.1,58.12,19700.0,47.152,47.152,47.1196,47.1358,19700.0
2007-04-23 14:20:00,58.12,58.13,58.1,58.12,21000.0,47.1358,47.1439,47.1196,47.1358,21000.0
2007-04-23 14:30:00,58.11,58.18,58.1,58.17,8700.0,47.1277,47.1845,47.1196,47.1763,8700.0
2007-04-23 14:40:00,58.16,58.19,58.16,58.19,21800.0,47.1682,47.1926,47.1682,47.1926,21800.0
2007-04-23 14:50:00,58.2,58.2,58.18,58.2,24200.0,47.2007,47.2007,47.1845,47.2007,24200.0
2007-04-23 15:00:00,58.2,58.21,58.16,58.19,6500.0,47.2007,47.2088,47.1682,47.1926,6500.0
2007-04-23 15:10:00,58.19,58.2,58.17,58.18,5800.0,47.1926,47.2007,47.1763,47.1845,5800.0
2007-04-23 15:20:00,58.18,58.23,58.18,58.23,14700.0,47.1845,47.225,47.1845,47.225,14700.0
2007-04-23 15:30:00,58.24,58.24,58.22,58.22,13900.0,47.2331,47.2331,47.2169,47.2169,13900.0
2007-04-23 15:40:00,58.2,58.2,58.16,58.18,7600.0,47.2007,47.2007,47.1682,47.1845,7600.0
2007-04-23 15:50:00,58.19,58.19,58.15,58.15,15500.0,47.1926,47.1926,47.1601,47.1601,15500.0
2007-04-23 16:00:00,58.18,58.19,58.18,58.19,900.0,47.1845,47.1926,47.1845,47.1926,900.0
2007-04-23 16:10:00,58.18,58.18,58.18,58.18,2000.0,47.1845,47.1845,47.1845,47.1845,2000.0
2007-04-24 09:30:00,58.23,58.3,58.21,58.23,39900.0,47.225,47.2818,47.2088,47.225,39900.0
2007-04-24 09:40:00,58.25,58.25,58.21,58.23,8400.0,47.2412,47.2412,47.2088,47.225,8400.0
2007-04-24 09:50:00,58.22,58.23,58.15,58.18,7500.0,47.2169,47.225,47.1601,47.1845,7500.0
2007-04-24 10:00:00,58.2,58.2,58.01,58.01,49700.0,47.2007,47.2007,47.0466,47.0466,49700.0
2007-04-24 10:10:00,58.03,58.09,58.02,58.05,19600.0,47.0628,47.1115,47.0547,47.079,19600.0
2007-04-24 10:20:00,58.05,58.07,57.92,57.97,30800.0,47.079,47.0952,46.9736,47.0141,30800.0
2007-04-24 10:30:00,57.97,58.02,57.9,57.99,33900.0,47.0141,47.0547,46.9574,47.0304,33900.0
2007-04-24 10:40:00,57.97,58.0,57.95,58.0,12000.0,47.0141,47.0385,46.9979,47.0385,12000.0
2007-04-24 10:50:00,58.01,58.01,57.95,57.95,9300.0,47.0466,47.0466,46.9979,46.9979,9300.0
2007-04-24 11:00:00,57.93,58.05,57.93,58.02,12900.0,46.9817,47.079,46.9817,47.0547,12900.0
2007-04-24 11:10:00,58.01,58.05,57.98,58.0,24200.0,47.0466,47.079,47.0223,47.0385,24200.0
2007-04-24 11:20:00,58.01,58.06,57.99,58.06,7600.0,47.0466,47.0871,47.0304,47.0871,7600.0
2007-04-24 11:30:00,58.07,58.09,58.06,58.07,32200.0,47.0952,47.1115,47.0871,47.0952,32200.0
2007-04-24 11:40:00,58.08,58.11,58.06,58.08,92700.0,47.1034,47.1277,47.0871,47.1034,92700.0
2007-04-24 11:50:00,58.07,58.11,58.07,58.09,64900.0,47.0952,47.1277,47.0952,47.1115,64900.0
2007-04-24 12:00:00,58.08,58.17,58.07,58.14,18900.0,47.1034,47.1763,47.0952,47.152,18900.0
2007-04-24 12:10:00,58.14,58.21,58.14,58.19,12700.0,47.152,47.2088,47.152,47.1926,12700.0
2007-04-24 12:20:00,58.2,58.28,58.2,58.24,17600.0,47.2007,47.2656,47.2007,47.2331,17600.0
2007-04-24 12:30:00,58.24,58.26,58.23,58.25,5600.0,47.2331,47.2493,47.225,47.2412,5600.0
2007-04-24 12:40:00,58.24,58.24,58.17,58.17,8800.0,47.2331,47.2331,47.1763,47.1763,8800.0
2007-04-24 12:50:00,58.17,58.22,58.17,58.21,7600.0,47.1763,47.2169,47.1763,47.2088,7600.0
2007-04-24 13:00:00,58.21,58.22,58.15,58.17,9500.0,47.2088,47.2169,47.1601,47.1763,9500.0
2007-04-24 13:10:00,58.18,58.19,58.12,58.15,13900.0,47.1845,47.1926,47.1358,47.1601,13900.0
2007-04-24 13:20:00,58.15,58.16,58.11,58.15,8500.0,47.1601,47.1682,47.1277,47.1601,8500.0
2007-04-24 13:30:00,58.14,58.25,58.14,58.21,10200.0,47.152,47.2412,47.152,47.2088,10200.0
2007-04-24 13:40:00,58.22,58.23,58.18,58.23,11600.0,47.2169,47.225,47.1845,47.225,11600.0
2007-04-24 13:50:00,58.23,58.24,58.2,58.24,14500.0,47.225,47.2331,47.2007,47.2331,14500.0
2007-04-24 14:00:00,58.24,58.26,58.21,58.26,42800.0,47.2331,47.2493,47.2088,47.2493,42800.0
2007-04-24 14:10:00,58.26,58.33,58.26,58.28,18600.0,47.2493,47.3061,47.2493,47.2656,18600.0
2007-04-24 14:20:00,58.29,58.29,58.25,58.29,16000.0,47.2737,47.2737,47.2412,47.2737,16000.0
2007-04-24 14:30:00,58.29,58.3,58.27,58.3,4200.0,47.2737,47.2818,47.2574,47.2818,4200.0
2007-04-24 14:40:00,58.27,58.27,58.22,58.26,15500.0,47.2574,47.2574,47.2169,47.2493,15500.0
2007-04-24 14:50:00,58.24,58.26,58.22,58.26,15000.0,47.2331,47.2493,47.2169,47.2493,15000.0
2007-04-24 15:00:00,58.26,58.3,58.24,58.28,9700.0,47.2493,47.2818,47.2331,47.2656,9700.0
2007-04-24 15:10:00,58.28,58.3,58.25,58.26,26700.0,47.2656,47.2818,47.2412,47.2493,26700.0
2007-04-24 15:20:00,58.26,58.29,58.26,58.26,46300.0,47.2493,47.2737,47.2493,47.2493,46300.0
2007-04-24 15:30:00,58.25,58.3,58.25,58.29,23100.0,47.2412,47.2818,47.2412,47.2737,23100.0
2007-04-24 15:40:00,58.28,58.28,58.19,58.22,22400.0,47.2656,47.2656,47.1926,47.2169,22400.0
2007-04-24 15:50:00,58.2,58.26,58.17,58.26,196300.0,47.2007,47.2493,47.1763,47.2493,196300.0
2007-04-24 16:00:00,58.24,58.25,58.22,58.22,4200.0,47.2331,47.2412,47.2169,47.2169,4200.0
2007-04-24 16:10:00,58.26,58.26,58.26,58.26,2000.0,47.2493,47.2493,47.2493,47.2493,2000.0
2007-04-25 09:30:00,58.52,58.54,58.4,58.4,110500.0,47.4602,47.4764,47.3629,47.3629,110500.0
2007-04-25 09:40:00,58.41,58.44,58.37,58.38,52000.0,47.371,47.3953,47.3385,47.3467,52000.0
2007-04-25 09:50:00,58.39,58.41,58.35,58.36,26100.0,47.3548,47.371,47.3223,47.3304,26100.0
2007-04-25 10:00:00,58.35,58.4,58.28,58.32,36800.0,47.3223,47.3629,47.2656,47.298,36800.0
2007-04-25 10:10:00,58.31,58.31,58.19,58.24,21600.0,47.2899,47.2899,47.1926,47.2331,21600.0
2007-04-25 10:20:00,58.23,58.29,58.23,58.27,21400.0,47.225,47.2737,47.225,47.2574,21400.0
2007-04-25 10:30:00,58.28,58.32,58.26,58.3,13900.0,47.2656,47.298,47.2493,47.2818,13900.0
2007-04-25 10:40:00,58.3,58.31,58.25,58.31,11200.0,47.2818,47.2899,47.2412,47.2899,11200.0
2007-04-25 10:50:00,58.32,58.32,58.26,58.26,12800.0,47.298,47.298,47.2493,47.2493,12800.0
2007-04-25 11:00:00,58.26,58.37,58.26,58.35,14600.0,47.2493,47.3385,47.2493,47.3223,14600.0
2007-04-25 11:10:00,58.35,58.37,58.31,58.33,14200.0,47.3223,47.3385,47.2899,47.3061,14200.0
2007-04-25 11:20:00,58.35,58.39,58.34,58.37,9300.0,47.3223,47.3548,47.3142,47.3385,9300.0
2007-04-25 11:30:00,58.36,58.41,58.34,58.34,32000.0,47.3304,47.371,47.3142,47.3142,32000.0
2007-04-25 11:40:00,58.34,58.42,58.34,58.4,17100.0,47.3142,47.3791,47.3142,47.3629,17100.0
2007-04-25 11:50:00,58.4,58.5,58.4,58.5,27000.0,47.3629,47.444,47.3629,47.444,27000.0
2007-04-25 12:00:00,58.48,58.48,58.44,58.44,28800.0,47.4278,47.4278,47.3953,47.3953,28800.0
2007-04-25 12:10:00,58.44,58.45,58.44,58.44,15100.0,47.3953,47.4034,47.3953,47.3953,15100.0
2007-04-25 12:20:00,58.44,58.46,58.43,58.46,12600.0,47.3953,47.4115,47.3872,47.4115,12600.0
2007-04-25 12:30:00,58.46,58.66,58.42,58.43,30000.0,47.4115,47.5737,47.3791,47.3872,30000.0
2007-04-25 12:40:00,58.44,58.46,58.43,58.45,15800.0,47.3953,47.4115,47.3872,47.4034,15800.0
2007-04-25 12:50:00,58.46,58.46,58.43,58.45,83100.0,47.4115,47.4115,47.3872,47.4034,83100.0
2007-04-25 13:00:00,58.45,58.45,58.42,58.45,9200.0,47.4034,47.4034,47.3791,47.4034,9200.0
2007-04-25 13:10:00,58.45,58.52,58.44,58.52,9100.0,47.4034,47.4602,47.3953,47.4602,9100.0
2007-04-25 13:20:00,58.51,58.53,58.49,58.49,12400.0,47.4521,47.4683,47.4359,47.4359,12400.0
2007-04-25 13:30:00,58.49,58.51,58.47,58.47,6800.0,47.4359,47.4521,47.4197,47.4197,6800.0
2007-04-25 13:40:00,58.48,58.52,58.46,58.52,22400.0,47.4278,47.4602,47.4115,47.4602,22400.0
2007-04-25 13:50:00,58.51,58.57,58.5,58.55,13500.0,47.4521,47.5008,47.444,47.4845,13500.0
2007-04-25 14:00:00,58.53,58.64,58.51,58.64,29300.0,47.4683,47.5575,47.4521,47.5575,29300.0
2007-04-25 14:10:00,58.61,58.61,58.58,58.58,73900.0,47.5332,47.5332,47.5089,47.5089,73900.0
2007-04-25 14:20:00,58.58,58.62,58.56,58.61,18400.0,47.5089,47.5413,47.4926,47.5332,18400.0
2007-04-25 14:30:00,58.61,58.65,58.61,58.63,12200.0,47.5332,47.5656,47.5332,47.5494,12200.0
2007-04-25 14:40:00,58.62,58.67,58.62,58.67,21300.0,47.5413,47.5819,47.5413,47.5819,21300.0
2007-04-25 14:50:00,58.67,58.7,58.65,58.67,12300.0,47.5819,47.6062,47.5656,47.5819,12300.0
2007-04-25 15:00:00,58.68,58.75,58.68,58.75,16700.0,47.59,47.6467,47.59,47.6467,16700.0
2007-04-25 15:10:00,58.74,58.75,58.68,58.68,24200.0,47.6386,47.6467,47.59,47.59,24200.0
2007-04-25 15:20:00,58.68,58.74,58.67,58.74,19900.0,47.59,47.6386,47.5819,47.6386,19900.0
2007-04-25 15:30:00,58.73,58.76,58.72,58.75,59700.0,47.6305,47.6548,47.6224,47.6467,59700.0
2007-04-25 15:40:00,58.75,58.77,58.7,58.7,36400.0,47.6467,47.663,47.6062,47.6062,36400.0
2007-04-25 15:50:00,58.7,58.83,58.67,58.67,49800.0,47.6062,47.7116,47.5819,47.5819,49800.0
2007-04-25 16:00:00,58.67,58.68,58.67,58.68,1300.0,47.5819,47.59,47.5819,47.59,1300.0
2007-04-25 16:10:00,58.72,58.72,58.72,58.72,12000.0,47.6224,47.6224,47.6224,47.6224,12000.0
2007-04-26 09:30:00,58.73,58.83,58.73,58.83,75100.0,47.6305,47.7116,47.6305,47.7116,75100.0
2007-04-26 09:40:00,58.85,58.88,58.69,58.75,224900.0,47.7278,47.7522,47.5981,47.6467,224900.0
2007-04-26 09:50:00,58.75,58.75,58.67,58.68,15200.0,47.6467,47.6467,47.5819,47.59,15200.0
2007-04-26 10:00:00,58.68,58.71,58.63,58.71,36100.0,47.59,47.6143,47.5494,47.6143,36100.0
2007-04-26 10:10:00,58.71,58.73,58.67,58.68,19900.0,47.6143,47.6305,47.5819,47.59,19900.0
2007-04-26 10:20:00,58.7,58.7,58.62,58.68,10600.0,47.6062,47.6062,47.5413,47.59,10600.0
2007-04-26 10:30:00,58.67,58.77,58.67,58.76,11500.0,47.5819,47.663,47.5819,47.6548,11500.0
2007-04-26 10:40:00,58.75,58.8,58.74,58.77,9400.0,47.6467,47.6873,47.6386,47.663,9400.0
2007-04-26 10:50:00,58.77,58.83,58.77,58.83,6100.0,47.663,47.7116,47.663,47.7116,6100.0
2007-04-26 11:00:00,58.81,58.83,58.79,58.82,4900.0,47.6954,47.7116,47.6792,47.7035,4900.0
2007-04-26 11:10:00,58.81,58.84,58.8,58.81,10500.0,47.6954,47.7197,47.6873,47.6954,10500.0
2007-04-26 11:20:00,58.81,58.81,58.77,58.77,16000.0,47.6954,47.6954,47.663,47.663,16000.0
2007-04-26 11:30:00,58.77,58.78,58.74,58.77,7400.0,47.663,47.6711,47.6386,47.663,7400.0
2007-04-26 11:40:00,58.79,58.79,58.76,58.78,8300.0,47.6792,47.6792,47.6548,47.6711,8300.0
2007-04-26 11:50:00,58.79,58.79,58.72,58.74,7800.0,47.6792,47.6792,47.6224,47.6386,7800.0
2007-04-26 12:00:00,58.74,58.77,58.73,58.75,5300.0,47.6386,47.663,47.6305,47.6467,5300.0
2007-04-26 12:10:00,58.76,58.77,58.75,58.76,2500.0,47.6548,47.663,47.6467,47.6548,2500.0
2007-04-26 12:20:00,58.76,58.77,58.76,58.76,2900.0,47.6548,47.663,47.6548,47.6548,2900.0
2007-04-26 12:30:00,58.76,58.81,58.76,58.8,3600.0,47.6548,47.6954,47.6548,47.6873,3600.0
2007-04-26 12:40:00,58.8,58.8,58.77,58.77,11500.0,47.6873,47.6873,47.663,47.663,11500.0
2007-04-26 12:50:00,58.76,58.77,58.75,58.75,5600.0,47.6548,47.663,47.6467,47.6467,5600.0
2007-04-26 13:00:00,58.76,58.77,58.75,58.76,14400.0,47.6548,47.663,47.6467,47.6548,14400.0
2007-04-26 13:10:00,58.76,58.77,58.75,58.77,3900.0,47.6548,47.663,47.6467,47.663,3900.0
2007-04-26 13:20:00,58.77,58.77,58.72,58.72,5900.0,47.663,47.663,47.6224,47.6224,5900.0
2007-04-26 13:30:00,58.72,58.73,58.7,58.72,6900.0,47.6224,47.6305,47.6062,47.6224,6900.0
2007-04-26 13:40:00,58.72,58.73,58.67,58.72,50400.0,47.6224,47.6305,47.5819,47.6224,50400.0
2007-04-26 13:50:00,58.73,58.78,58.73,58.74,28700.0,47.6305,47.6711,47.6305,47.6386,28700.0
2007-04-26 14:00:00,58.73,58.77,58.72,58.75,24200.0,47.6305,47.663,47.6224,47.6467,24200.0
2007-04-26 14:10:00,58.76,58.8,58.74,58.78,26300.0,47.6548,47.6873,47.6386,47.6711,26300.0
2007-04-26 14:20:00,58.79,58.81,58.79,58.81,4200.0,47.6792,47.6954,47.6792,47.6954,4200.0
2007-04-26 14:30:00,58.8,58.81,58.77,58.81,17600.0,47.6873,47.6954,47.663,47.6954,17600.0
2007-04-26 14:40:00,58.83,58.89,58.82,58.89,16700.0,47.7116,47.7603,47.7035,47.7603,16700.0
2007-04-26 14:50:00,58.88,58.88,58.82,58.84,7600.0,47.7522,47.7522,47.7035,47.7197,7600.0
2007-04-26 15:00:00,58.84,58.85,58.83,58.84,8800.0,47.7197,47.7278,47.7116,47.7197,8800.0
2007-04-26 15:10:00,58.85,58.89,58.85,58.87,15900.0,47.7278,47.7603,47.7278,47.7441,15900.0
2007-04-26 15:20:00,58.86,58.87,58.84,58.86,16700.0,47.7359,47.7441,47.7197,47.7359,16700.0
2007-04-26 15:30:00,58.86,58.87,58.82,58.83,34600.0,47.7359,47.7441,47.7035,47.7116,34600.0
2007-04-26 15:40:00,58.82,58.82,58.79,58.8,64400.0,47.7035,47.7035,47.6792,47.6873,64400.0
2007-04-26 15:50:00,58.8,58.8,58.75,58.77,404600.0,47.6873,47.6873,47.6467,47.663,404600.0
2007-04-26 16:00:00,58.75,58.75,58.75,58.75,1000.0,47.6467,47.6467,47.6467,47.6467,1000.0
2007-04-26 16:10:00,58.74,58.74,58.74,58.74,11900.0,47.6386,47.6386,47.6386,47.6386,11900.0
2007-04-27 09:30:00,58.62,58.73,58.61,58.67,27500.0,47.5413,47.6305,47.5332,47.5819,27500.0
2007-04-27 09:40:00,58.67,58.71,58.63,58.64,26100.0,47.5819,47.6143,47.5494,47.5575,26100.0
2007-04-27 09:50:00,58.64,58.72,58.64,58.72,21800.0,47.5575,47.6224,47.5575,47.6224,21800.0
2007-04-27 10:00:00,58.73,58.84,58.68,58.79,66100.0,47.6305,47.7197,47.59,47.6792,66100.0
2007-04-27 10:10:00,58.78,58.81,58.76,58.79,16300.0,47.6711,47.6954,47.6548,47.6792,16300.0
2007-04-27 10:20:00,58.8,58.83,58.75,58.77,37300.0,47.6873,47.7116,47.6467,47.663,37300.0
2007-04-27 10:30:00,58.78,58.8,58.69,58.71,26700.0,47.6711,47.6873,47.5981,47.6143,26700.0
2007-04-27 10:40:00,58.71,58.71,58.62,58.66,25200.0,47.6143,47.6143,47.5413,47.5737,25200.0
2007-04-27 10:50:00,58.67,58.72,58.67,58.71,15000.0,47.5819,47.6224,47.5819,47.6143,15000.0
2007-04-27 11:00:00,58.71,58.76,58.7,58.76,38400.0,47.6143,47.6548,47.6062,47.6548,38400.0
2007-04-27 11:10:00,58.76,58.77,58.73,58.76,25700.0,47.6548,47.663,47.6305,47.6548,25700.0
2007-04-27 11:20:00,58.77,58.79,58.74,58.75,37100.0,47.663,47.6792,47.6386,47.6467,37100.0
2007-04-27 11:30:00,58.74,58.74,58.71,58.73,22800.0,47.6386,47.6386,47.6143,47.6305,22800.0
2007-04-27 11:40:00,58.73,58.75,58.73,58.74,19700.0,47.6305,47.6467,47.6305,47.6386,19700.0
2007-04-27 11:50:00,58.75,58.8,58.75,58.8,34000.0,47.6467,47.6873,47.6467,47.6873,34000.0
2007-04-27 12:00:00,58.81,58.81,58.77,58.78,11100.0,47.6954,47.6954,47.663,47.6711,11100.0
2007-04-27 12:10:00,58.78,58.8,58.75,58.77,21400.0,47.6711,47.6873,47.6467,47.663,21400.0
2007-04-27 12:20:00,58.76,58.77,58.74,58.77,16100.0,47.6548,47.663,47.6386,47.663,16100.0
2007-04-27 12:30:00,58.77,58.78,58.75,58.77,39800.0,47.663,47.6711,47.6467,47.663,39800.0
2007-04-27 12:40:00,58.76,58.83,58.76,58.78,44300.0,47.6548,47.7116,47.6548,47.6711,44300.0
2007-04-27 12:50:00,58.78,58.79,58.78,58.78,11200.0,47.6711,47.6792,47.6711,47.6711,11200.0
2007-04-27 13:00:00,58.78,58.81,58.77,58.79,18900.0,47.6711,47.6954,47.663,47.6792,18900.0
2007-04-27 13:10:00,58.79,58.79,58.76,58.78,7100.0,47.6792,47.6792,47.6548,47.6711,7100.0
2007-04-27 13:20:00,58.78,58.82,58.78,58.81,16700.0,47.6711,47.7035,47.6711,47.6954,16700.0
2007-04-27 13:30:00,58.82,58.89,58.82,58.86,15700.0,47.7035,47.7603,47.7035,47.7359,15700.0
2007-04-27 13:40:00,58.86,58.88,58.83,58.83,20900.0,47.7359,47.7522,47.7116,47.7116,20900.0
2007-04-27 13:50:00,58.83,58.84,58.79,58.83,11500.0,47.7116,47.7197,47.6792,47.7116,11500.0
2007-04-27 14:00:00,58.83,58.86,58.82,58.85,23800.0,47.7116,47.7359,47.7035,47.7278,23800.0
2007-04-27 14:10:00,58.85,58.87,58.83,58.84,27300.0,47.7278,47.7441,47.7116,47.7197,27300.0
2007-04-27 14:20:00,58.85,58.92,58.85,58.89,24300.0,47.7278,47.7846,47.7278,47.7603,24300.0
2007-04-27 14:30:00,58.89,58.89,58.86,58.87,35300.0,47.7603,47.7603,47.7359,47.7441,35300.0
2007-04-27 14:40:00,58.87,58.93,58.87,58.92,34900.0,47.7441,47.7927,47.7441,47.7846,34900.0
2007-04-27 14:50:00,58.92,58.93,58.9,58.91,26300.0,47.7846,47.7927,47.7684,47.7765,26300.0
2007-04-27 15:00:00,58.92,58.92,58.85,58.85,37200.0,47.7846,47.7846,47.7278,47.7278,37200.0
2007-04-27 15:10:00,58.84,58.88,58.84,58.88,15500.0,47.7197,47.7522,47.7197,47.7522,15500.0
2007-04-27 15:20:00,58.88,58.88,58.84,58.85,27900.0,47.7522,47.7522,47.7197,47.7278,27900.0
2007-04-27 15:30:00,58.84,58.87,58.84,58.86,23400.0,47.7197,47.7441,47.7197,47.7359,23400.0
2007-04-27 15:40:00,58.85,58.86,58.75,58.79,58000.0,47.7278,47.7359,47.6467,47.6792,58000.0
2007-04-27 15:50:00,58.79,58.85,58.77,58.83,43700.0,47.6792,47.7278,47.663,47.7116,43700.0
2007-04-27 16:00:00,58.83,58.84,58.83,58.84,6100.0,47.7116,47.7197,47.7116,47.7197,6100.0
2007-04-27 16:10:00,58.84,58.84,58.84,58.84,0.0,47.7197,47.7197,47.7197,47.7197,0.0
2007-04-30 09:30:00,58.86,58.86,58.71,58.71,45200.0,47.7359,47.7359,47.6143,47.6143,45200.0
2007-04-30 09:40:00,58.72,58.73,58.67,58.68,24000.0,47.6224,47.6305,47.5819,47.59,24000.0
2007-04-30 09:50:00,58.68,58.73,58.68,58.7,13000.0,47.59,47.6305,47.59,47.6062,13000.0
2007-04-30 10:00:00,58.72,58.74,58.64,58.64,32500.0,47.6224,47.6386,47.5575,47.5575,32500.0
2007-04-30 10:10:00,58.65,58.78,58.65,58.77,38900.0,47.5656,47.6711,47.5656,47.663,38900.0
2007-04-30 10:20:00,58.77,58.78,58.75,58.76,10700.0,47.663,47.6711,47.6467,47.6548,10700.0
2007-04-30 10:30:00,58.75,58.82,58.74,58.82,27000.0,47.6467,47.7035,47.6386,47.7035,27000.0
2007-04-30 10:40:00,58.82,58.82,58.76,58.78,15000.0,47.7035,47.7035,47.6548,47.6711,15000.0
2007-04-30 10:50:00,58.78,58.84,58.77,58.83,12200.0,47.6711,47.7197,47.663,47.7116,12200.0
2007-04-30 11:00:00,58.83,58.83,58.78,58.79,13100.0,47.7116,47.7116,47.6711,47.6792,13100.0
2007-04-30 11:10:00,58.78,58.8,58.76,58.78,24100.0,47.6711,47.6873,47.6548,47.6711,24100.0
2007-04-30 11:20:00,58.77,58.79,58.76,58.78,5200.0,47.663,47.6792,47.6548,47.6711,5200.0
2007-04-30 11:30:00,58.78,58.78,58.73,58.73,11800.0,47.6711,47.6711,47.6305,47.6305,11800.0
2007-04-30 11:40:00,58.72,58.73,58.68,58.7,22900.0,47.6224,47.6305,47.59,47.6062,22900.0
2007-04-30 11:50:00,58.7,58.7,58.68,58.68,10300.0,47.6062,47.6062,47.59,47.59,10300.0
2007-04-30 12:00:00,58.67,58.68,58.66,58.68,8300.0,47.5819,47.59,47.5737,47.59,8300.0
2007-04-30 12:10:00,58.67,58.71,58.67,58.7,3600.0,47.5819,47.6143,47.5819,47.6062,3600.0
2007-04-30 12:20:00,58.7,58.72,58.69,58.71,20800.0,47.6062,47.6224,47.5981,47.6143,20800.0
2007-04-30 12:30:00,58.74,58.77,58.72,58.72,15100.0,47.6386,47.663,47.6224,47.6224,15100.0
2007-04-30 12:40:00,58.72,58.75,58.72,58.72,22600.0,47.6224,47.6467,47.6224,47.6224,22600.0
2007-04-30 12:50:00,58.72,58.74,58.7,58.7,29000.0,47.6224,47.6386,47.6062,47.6062,29000.0
2007-04-30 13:00:00,58.7,58.77,58.7,58.77,56300.0,47.6062,47.663,47.6062,47.663,56300.0
2007-04-30 13:10:00,58.76,58.77,58.73,58.74,43900.0,47.6548,47.663,47.6305,47.6386,43900.0
2007-04-30 13:20:00,58.74,58.76,58.7,58.7,19100.0,47.6386,47.6548,47.6062,47.6062,19100.0
2007-04-30 13:30:00,58.7,58.71,58.69,58.71,14600.0,47.6062,47.6143,47.5981,47.6143,14600.0
2007-04-30 13:40:00,58.71,58.74,58.7,58.73,17000.0,47.6143,47.6386,47.6062,47.6305,17000.0
2007-04-30 13:50:00,58.73,58.73,58.66,58.69,26600.0,47.6305,47.6305,47.5737,47.5981,26600.0
2007-04-30 14:00:00,58.69,58.72,58.68,58.69,17000.0,47.5981,47.6224,47.59,47.5981,17000.0
2007-04-30 14:10:00,58.7,58.7,58.65,58.65,25100.0,47.6062,47.6062,47.5656,47.5656,25100.0
2007-04-30 14:20:00,58.65,58.66,58.6,58.6,12100.0,47.5656,47.5737,47.5251,47.5251,12100.0
2007-04-30 14:30:00,58.59,58.62,58.52,58.52,28100.0,47.517,47.5413,47.4602,47.4602,28100.0
2007-04-30 14:40:00,58.51,58.53,58.47,58.47,22300.0,47.4521,47.4683,47.4197,47.4197,22300.0
2007-04-30 14:50:00,58.46,58.49,58.43,58.48,36700.0,47.4115,47.4359,47.3872,47.4278,36700.0
2007-04-30 15:00:00,58.47,58.52,58.44,58.48,15000.0,47.4197,47.4602,47.3953,47.4278,15000.0
2007-04-30 15:10:00,58.46,58.46,58.4,58.42,16300.0,47.4115,47.4115,47.3629,47.3791,16300.0
2007-04-30 15:20:00,58.4,58.42,58.39,58.4,14400.0,47.3629,47.3791,47.3548,47.3629,14400.0
2007-04-30 15:30:00,58.4,58.41,58.35,58.35,15700.0,47.3629,47.371,47.3223,47.3223,15700.0
2007-04-30 15:40:00,58.35,58.35,58.24,58.3,20900.0,47.3223,47.3223,47.2331,47.2818,20900.0
2007-04-30 15:50:00,58.26,58.29,58.21,58.21,82700.0,47.2493,47.2737,47.2088,47.2088,82700.0
2007-04-30 16:00:00,58.21,58.22,58.2,58.21,8700.0,47.2088,47.2169,47.2007,47.2088,8700.0
2007-04-30 16:10:00,58.21,58.27,58.21,58.27,10400.0,47.2088,47.2574,47.2088,47.2574,10400.0
2007-05-01 09:30:00,58.35,58.42,58.25,58.26,85500.0,47.3223,47.3791,47.2412,47.2493,85500.0
2007-05-01 09:40:00,58.27,58.3,58.21,58.25,23700.0,47.2574,47.2818,47.2088,47.2412,23700.0
2007-05-01 09:50:00,58.24,58.25,58.16,58.16,14300.0,47.2331,47.2412,47.1682,47.1682,14300.0
2007-05-01 10:00:00,58.17,58.26,58.01,58.06,68700.0,47.1763,47.2493,47.0466,47.0871,68700.0
2007-05-01 10:10:00,58.08,58.15,58.06,58.1,30200.0,47.1034,47.1601,47.0871,47.1196,30200.0
2007-05-01 10:20:00,58.11,58.12,57.92,57.99,70800.0,47.1277,47.1358,46.9736,47.0304,70800.0
2007-05-01 10:30:00,57.96,58.12,57.96,58.11,9400.0,47.006,47.1358,47.006,47.1277,9400.0
2007-05-01 10:40:00,58.11,58.11,58.05,58.09,16400.0,47.1277,47.1277,47.079,47.1115,16400.0
2007-05-01 10:50:00,58.08,58.19,58.07,58.19,15000.0,47.1034,47.1926,47.0952,47.1926,15000.0
2007-05-01 11:00:00,58.2,58.2,58.14,58.15,47300.0,47.2007,47.2007,47.152,47.1601,47300.0
2007-05-01 11:10:00,58.15,58.21,58.13,58.2,11600.0,47.1601,47.2088,47.1439,47.2007,11600.0
2007-05-01 11:20:00,58.21,58.23,58.16,58.21,23200.0,47.2088,47.225,47.1682,47.2088,23200.0
2007-05-01 11:30:00,58.2,58.29,58.2,58.26,24900.0,47.2007,47.2737,47.2007,47.2493,24900.0
2007-05-01 11:40:00,58.25,58.27,58.23,58.23,47700.0,47.2412,47.2574,47.225,47.225,47700.0
2007-05-01 11:50:00,58.23,58.23,58.15,58.15,29700.0,47.225,47.225,47.1601,47.1601,29700.0
2007-05-01 12:00:00,58.15,58.18,58.15,58.17,13500.0,47.1601,47.1845,47.1601,47.1763,13500.0
2007-05-01 12:10:00,58.16,58.21,58.15,58.19,32700.0,47.1682,47.2088,47.1601,47.1926,32700.0
2007-05-01 12:20:00,58.19,58.19,58.14,58.14,10400.0,47.1926,47.1926,47.152,47.152,10400.0
2007-05-01 12:30:00,58.13,58.18,58.13,58.15,12900.0,47.1439,47.1845,47.1439,47.1601,12900.0
2007-05-01 12:40:00,58.14,58.18,58.13,58.13,1000.0,47.152,47.1845,47.1439,47.1439,1000.0
2007-05-01 12:50:00,58.13,58.16,58.13,58.14,2600.0,47.1439,47.1682,47.1439,47.152,2600.0
2007-05-01 13:00:00,58.12,58.12,58.08,58.12,3200.0,47.1358,47.1358,47.1034,47.1358,3200.0
2007-05-01 13:10:00,58.08,58.09,58.02,58.07,35500.0,47.1034,47.1115,47.0547,47.0952,35500.0
2007-05-01 13:20:00,58.08,58.12,58.05,58.1,30900.0,47.1034,47.1358,47.079,47.1196,30900.0
2007-05-01 13:30:00,58.1,58.14,58.1,58.13,11800.0,47.1196,47.152,47.1196,47.1439,11800.0
2007-05-01 13:40:00,58.11,58.19,58.11,58.16,34400.0,47.1277,47.1926,47.1277,47.1682,34400.0
2007-05-01 13:50:00,58.17,58.23,58.17,58.2,44800.0,47.1763,47.225,47.1763,47.2007,44800.0
2007-05-01 14:00:00,58.21,58.22,58.17,58.2,44700.0,47.2088,47.2169,47.1763,47.2007,44700.0
2007-05-01 14:10:00,58.2,58.23,58.18,58.19,48100.0,47.2007,47.225,47.1845,47.1926,48100.0
2007-05-01 14:20:00,58.19,58.3,58.19,58.28,126100.0,47.1926,47.2818,47.1926,47.2656,126100.0
2007-05-01 14:30:00,58.28,58.4,58.27,58.38,190500.0,47.2656,47.3629,47.2574,47.3467,190500.0
2007-05-01 14:40:00,58.38,58.42,58.36,58.41,69800.0,47.3467,47.3791,47.3304,47.371,69800.0
2007-05-01 14:50:00,58.4,58.4,58.34,58.37,16300.0,47.3629,47.3629,47.3142,47.3385,16300.0
2007-05-01 15:00:00,58.37,58.4,58.32,58.33,47800.0,47.3385,47.3629,47.298,47.3061,47800.0
2007-05-01 15:10:00,58.33,58.35,58.31,58.32,45200.0,47.3061,47.3223,47.2899,47.298,45200.0
2007-05-01 15:20:00,58.32,58.37,58.31,58.31,77800.0,47.298,47.3385,47.2899,47.2899,77800.0
2007-05-01 15:30:00,58.29,58.33,58.29,58.3,45900.0,47.2737,47.3061,47.2737,47.2818,45900.0
2007-05-01 15:40:00,58.31,58.39,58.31,58.37,34300.0,47.2899,47.3548,47.2899,47.3385,34300.0
2007-05-01 15:50:00,58.36,58.4,58.33,58.39,100100.0,47.3304,47.3629,47.3061,47.3548,100100.0
2007-05-01 16:00:00,58.39,58.42,58.39,58.42,32700.0,47.3548,47.3791,47.3548,47.3791,32700.0
2007-05-01 16:10:00,58.42,58.42,58.42,58.42,0.0,47.3791,47.3791,47.3791,47.3791,0.0
2007-05-02 09:30:00,58.5,58.55,58.43,58.55,47100.0,47.444,47.4845,47.3872,47.4845,47100.0
2007-05-02 09:40:00,58.57,58.65,58.56,58.63,15800.0,47.5008,47.5656,47.4926,47.5494,15800.0
2007-05-02 09:50:00,58.63,58.63,58.59,58.62,8900.0,47.5494,47.5494,47.517,47.5413,8900.0
2007-05-02 10:00:00,58.63,58.76,58.63,58.72,109500.0,47.5494,47.6548,47.5494,47.6224,109500.0
2007-05-02 10:10:00,58.72,58.77,58.71,58.73,24700.0,47.6224,47.663,47.6143,47.6305,24700.0
2007-05-02 10:20:00,58.73,58.77,58.73,58.75,36900.0,47.6305,47.663,47.6305,47.6467,36900.0
2007-05-02 10:30:00,58.75,58.88,58.75,58.88,37300.0,47.6467,47.7522,47.6467,47.7522,37300.0
2007-05-02 10:40:00,58.91,58.92,58.86,58.86,22500.0,47.7765,47.7846,47.7359,47.7359,22500.0
2007-05-02 10:50:00,58.85,58.87,58.84,58.87,39700.0,47.7278,47.7441,47.7197,47.7441,39700.0
2007-05-02 11:00:00,58.88,58.89,58.82,58.83,35200.0,47.7522,47.7603,47.7035,47.7116,35200.0
2007-05-02 11:10:00,58.82,58.85,58.81,58.85,44600.0,47.7035,47.7278,47.6954,47.7278,44600.0
2007-05-02 11:20:00,58.84,58.84,58.82,58.82,14400.0,47.7197,47.7197,47.7035,47.7035,14400.0
2007-05-02 11:30:00,58.82,58.86,58.81,58.84,64400.0,47.7035,47.7359,47.6954,47.7197,64400.0
2007-05-02 11:40:00,58.85,58.85,58.83,58.83,41100.0,47.7278,47.7278,47.7116,47.7116,41100.0
2007-05-02 11:50:00,58.84,58.84,58.81,58.82,19600.0,47.7197,47.7197,47.6954,47.7035,19600.0
2007-05-02 12:00:00,58.83,58.84,58.81,58.84,16400.0,47.7116,47.7197,47.6954,47.7197,16400.0
2007-05-02 12:10:00,58.83,58.87,58.83,58.87,21100.0,47.7116,47.7441,47.7116,47.7441,21100.0
2007-05-02 12:20:00,58.87,58.9,58.86,58.89,15500.0,47.7441,47.7684,47.7359,47.7603,15500.0
2007-05-02 12:30:00,58.89,58.91,58.85,58.85,8700.0,47.7603,47.7765,47.7278,47.7278,8700.0
2007-05-02 12:40:00,58.86,58.87,58.84,58.86,19000.0,47.7359,47.7441,47.7197,47.7359,19000.0
2007-05-02 12:50:00,58.86,58.87,58.84,58.86,12600.0,47.7359,47.7441,47.7197,47.7359,12600.0
2007-05-02 13:00:00,58.87,58.9,58.87,58.88,58700.0,47.7441,47.7684,47.7441,47.7522,58700.0
2007-05-02 13:10:00,58.9,58.9,58.87,58.89,4400.0,47.7684,47.7684,47.7441,47.7603,4400.0
2007-05-02 13:20:00,58.89,58.93,58.89,58.9,11100.0,47.7603,47.7927,47.7603,47.7684,11100.0
2007-05-02 13:30:00,58.9,59.93,58.9,58.94,6000.0,47.7684,48.6037,47.7684,47.8008,6000.0
2007-05-02 13:40:00,58.94,58.95,58.9,58.95,22400.0,47.8008,47.8089,47.7684,47.8089,22400.0
2007-05-02 13:50:00,58.94,58.97,58.94,58.95,12400.0,47.8008,47.8252,47.8008,47.8089,12400.0
2007-05-02 14:00:00,58.95,58.97,58.94,58.96,10400.0,47.8089,47.8252,47.8008,47.817,10400.0
2007-05-02 14:10:00,58.96,58.98,58.95,58.98,9500.0,47.817,47.8333,47.8089,47.8333,9500.0
2007-05-02 14:20:00,58.98,59.01,58.98,59.01,11700.0,47.8333,47.8576,47.8333,47.8576,11700.0
2007-05-02 14:30:00,59.0,59.0,58.97,58.97,27500.0,47.8495,47.8495,47.8252,47.8252,27500.0
2007-05-02 14:40:00,58.97,58.98,58.96,58.97,9100.0,47.8252,47.8333,47.817,47.8252,9100.0
2007-05-02 14:50:00,58.97,58.97,58.95,58.95,12800.0,47.8252,47.8252,47.8089,47.8089,12800.0
2007-05-02 15:00:00,58.95,58.95,58.87,58.87,21300.0,47.8089,47.8089,47.7441,47.7441,21300.0
2007-05-02 15:10:00,58.89,58.9,58.86,58.89,18800.0,47.7603,47.7684,47.7359,47.7603,18800.0
2007-05-02 15:20:00,58.88,58.91,58.85,58.9,19900.0,47.7522,47.7765,47.7278,47.7684,19900.0
2007-05-02 15:30:00,58.9,58.91,58.87,58.89,19300.0,47.7684,47.7765,47.7441,47.7603,19300.0
2007-05-02 15:40:00,58.87,58.88,58.84,58.87,39100.0,47.7441,47.7522,47.7197,47.7441,39100.0
2007-05-02 15:50:00,58.87,58.9,58.81,58.84,82800.0,47.7441,47.7684,47.6954,47.7197,82800.0
2007-05-02 16:00:00,58.85,58.85,58.85,58.85,5000.0,47.7278,47.7278,47.7278,47.7278,5000.0
2007-05-02 16:10:00,58.85,58.85,58.85,58.85,0.0,47.7278,47.7278,47.7278,47.7278,0.0
2007-05-03 09:30:00,58.99,59.03,58.91,58.94,200500.0,47.8414,47.8738,47.7765,47.8008,200500.0
2007-05-03 09:40:00,58.95,58.98,58.89,58.9,49100.0,47.8089,47.8333,47.7603,47.7684,49100.0
2007-05-03 09:50:00,58.9,58.96,58.89,58.93,11400.0,47.7684,47.817,47.7603,47.7927,11400.0
2007-05-03 10:00:00,58.95,59.01,58.94,58.99,20500.0,47.8089,47.8576,47.8008,47.8414,20500.0
2007-05-03 10:10:00,58.97,58.97,58.88,58.92,27300.0,47.8252,47.8252,47.7522,47.7846,27300.0
2007-05-03 10:20:00,58.92,59.0,58.9,58.97,19400.0,47.7846,47.8495,47.7684,47.8252,19400.0
2007-05-03 10:30:00,58.97,58.98,58.93,58.98,111700.0,47.8252,47.8333,47.7927,47.8333,111700.0
2007-05-03 10:40:00,58.97,59.1,58.97,59.07,20600.0,47.8252,47.9306,47.8252,47.9063,20600.0
2007-05-03 10:50:00,59.06,59.12,59.06,59.11,14800.0,47.8981,47.9468,47.8981,47.9387,14800.0
2007-05-03 11:00:00,59.11,59.11,59.05,59.06,10700.0,47.9387,47.9387,47.89,47.8981,10700.0
2007-05-03 11:10:00,59.03,59.08,59.03,59.06,47800.0,47.8738,47.9144,47.8738,47.8981,47800.0
2007-05-03 11:20:00,59.07,59.13,59.07,59.09,13400.0,47.9063,47.9549,47.9063,47.9225,13400.0
2007-05-03 11:30:00,59.09,59.09,59.04,59.05,20200.0,47.9225,47.9225,47.8819,47.89,20200.0
2007-05-03 11:40:00,59.01,59.04,59.01,59.03,4900.0,47.8576,47.8819,47.8576,47.8738,4900.0
2007-05-03 11:50:00,59.04,59.06,59.04,59.06,21700.0,47.8819,47.8981,47.8819,47.8981,21700.0
2007-05-03 12:00:00,59.08,59.1,59.01,59.01,27300.0,47.9144,47.9306,47.8576,47.8576,27300.0
2007-05-03 12:10:00,59.02,59.05,59.01,59.05,26900.0,47.8657,47.89,47.8576,47.89,26900.0
2007-05-03 12:20:00,59.05,59.05,58.97,58.97,32200.0,47.89,47.89,47.8252,47.8252,32200.0
2007-05-03 12:30:00,58.94,58.97,58.93,58.97,5200.0,47.8008,47.8252,47.7927,47.8252,5200.0
2007-05-03 12:40:00,58.98,58.99,58.96,58.99,14200.0,47.8333,47.8414,47.817,47.8414,14200.0
2007-05-03 12:50:00,58.99,59.02,58.98,59.01,45400.0,47.8414,47.8657,47.8333,47.8576,45400.0
2007-05-03 13:00:00,59.01,59.02,59.0,59.01,29300.0,47.8576,47.8657,47.8495,47.8576,29300.0
2007-05-03 13:10:00,59.01,59.02,58.98,58.99,6700.0,47.8576,47.8657,47.8333,47.8414,6700.0
2007-05-03 13:20:00,58.98,58.99,58.94,58.97,18900.0,47.8333,47.8414,47.8008,47.8252,18900.0
2007-05-03 13:30:00,58.98,58.98,58.95,58.95,11300.0,47.8333,47.8333,47.8089,47.8089,11300.0
2007-05-03 13:40:00,58.96,59.03,58.96,59.03,11300.0,47.817,47.8738,47.817,47.8738,11300.0
2007-05-03 13:50:00,59.04,59.04,59.0,59.0,22300.0,47.8819,47.8819,47.8495,47.8495,22300.0
2007-05-03 14:00:00,59.01,59.01,58.98,58.98,52000.0,47.8576,47.8576,47.8333,47.8333,52000.0
2007-05-03 14:10:00,58.99,59.03,58.99,59.03,6100.0,47.8414,47.8738,47.8414,47.8738,6100.0
2007-05-03 14:20:00,59.04,59.04,58.99,59.04,34600.0,47.8819,47.8819,47.8414,47.8819,34600.0
2007-05-03 14:30:00,59.03,59.05,58.98,59.0,11900.0,47.8738,47.89,47.8333,47.8495,11900.0
2007-05-03 14:40:00,58.99,59.02,58.99,59.01,39900.0,47.8414,47.8657,47.8414,47.8576,39900.0
2007-05-03 14:50:00,59.01,59.06,59.01,59.06,8700.0,47.8576,47.8981,47.8576,47.8981,8700.0
2007-05-03 15:00:00,59.06,59.09,59.05,59.09,7200.0,47.8981,47.9225,47.89,47.9225,7200.0
2007-05-03 15:10:00,59.05,59.08,59.04,59.08,15500.0,47.89,47.9144,47.8819,47.9144,15500.0
2007-05-03 15:20:00,59.07,59.08,59.06,59.07,7600.0,47.9063,47.9144,47.8981,47.9063,7600.0
2007-05-03 15:30:00,59.06,59.09,59.02,59.02,16200.0,47.8981,47.9225,47.8657,47.8657,16200.0
2007-05-03 15:40:00,59.02,59.03,58.99,59.0,16000.0,47.8657,47.8738,47.8414,47.8495,16000.0
2007-05-03 15:50:00,59.0,59.06,59.0,59.03,15300.0,47.8495,47.8981,47.8495,47.8738,15300.0
2007-05-03 16:00:00,59.03,59.05,59.01,59.05,10900.0,47.8738,47.89,47.8576,47.89,10900.0
2007-05-03 16:10:00,59.01,59.05,59.01,59.05,5000.0,47.8576,47.89,47.8576,47.89,5000.0
2007-05-04 09:30:00,59.27,59.28,59.11,59.12,47800.0,48.0685,48.0766,47.9387,47.9468,47800.0
2007-05-04 09:40:00,59.12,59.17,59.11,59.14,15500.0,47.9468,47.9874,47.9387,47.963,15500.0
2007-05-04 09:50:00,59.15,59.23,59.15,59.2,18200.0,47.9711,48.036,47.9711,48.0117,18200.0
2007-05-04 10:00:00,59.2,59.24,59.16,59.19,30100.0,48.0117,48.0441,47.9792,48.0036,30100.0
2007-05-04 10:10:00,59.2,59.27,59.2,59.27,16400.0,48.0117,48.0685,48.0117,48.0685,16400.0
2007-05-04 10:20:00,59.27,59.34,59.26,59.31,17800.0,48.0685,48.1252,48.0603,48.1009,17800.0
2007-05-04 10:30:00,59.31,59.31,59.25,59.25,4600.0,48.1009,48.1009,48.0522,48.0522,4600.0
2007-05-04 10:40:00,59.25,59.28,59.22,59.28,18500.0,48.0522,48.0766,48.0279,48.0766,18500.0
2007-05-04 10:50:00,59.27,59.3,59.27,59.27,13100.0,48.0685,48.0928,48.0685,48.0685,13100.0
2007-05-04 11:00:00,59.27,59.29,59.23,59.24,21500.0,48.0685,48.0847,48.036,48.0441,21500.0
2007-05-04 11:10:00,59.25,59.26,59.21,59.24,15600.0,48.0522,48.0603,48.0198,48.0441,15600.0
2007-05-04 11:20:00,59.23,59.23,59.21,59.23,6000.0,48.036,48.036,48.0198,48.036,6000.0
2007-05-04 11:30:00,59.23,59.24,59.21,59.24,8100.0,48.036,48.0441,48.0198,48.0441,8100.0
2007-05-04 11:40:00,59.24,59.26,59.23,59.25,5000.0,48.0441,48.0603,48.036,48.0522,5000.0
2007-05-04 11:50:00,59.24,59.24,59.22,59.22,4700.0,48.0441,48.0441,48.0279,48.0279,4700.0
2007-05-04 12:00:00,59.22,59.22,59.19,59.21,6800.0,48.0279,48.0279,48.0036,48.0198,6800.0
2007-05-04 12:10:00,59.2,59.2,59.14,59.14,23700.0,48.0117,48.0117,47.963,47.963,23700.0
2007-05-04 12:20:00,59.13,59.14,59.01,59.05,28000.0,47.9549,47.963,47.8576,47.89,28000.0
2007-05-04 12:30:00,59.04,59.08,59.02,59.06,26400.0,47.8819,47.9144,47.8657,47.8981,26400.0
2007-05-04 12:40:00,59.08,59.1,59.08,59.1,2800.0,47.9144,47.9306,47.9144,47.9306,2800.0
2007-05-04 12:50:00,59.11,59.15,59.1,59.14,3700.0,47.9387,47.9711,47.9306,47.963,3700.0
2007-05-04 13:00:00,59.16,59.16,59.1,59.11,26800.0,47.9792,47.9792,47.9306,47.9387,26800.0
2007-05-04 13:10:00,59.12,59.16,59.12,59.15,13100.0,47.9468,47.9792,47.9468,47.9711,13100.0
2007-05-04 13:20:00,59.15,59.18,59.15,59.16,8000.0,47.9711,47.9955,47.9711,47.9792,8000.0
2007-05-04 13:30:00,59.15,59.17,59.15,59.17,10600.0,47.9711,47.9874,47.9711,47.9874,10600.0
2007-05-04 13:40:00,59.16,59.19,59.16,59.18,18600.0,47.9792,48.0036,47.9792,47.9955,18600.0
2007-05-04 13:50:00,59.19,59.19,59.07,59.08,64100.0,48.0036,48.0036,47.9063,47.9144,64100.0
2007-05-04 14:00:00,59.09,59.1,59.08,59.08,12800.0,47.9225,47.9306,47.9144,47.9144,12800.0
2007-05-04 14:10:00,59.07,59.15,59.07,59.13,9700.0,47.9063,47.9711,47.9063,47.9549,9700.0
2007-05-04 14:20:00,59.12,59.14,59.1,59.11,17700.0,47.9468,47.963,47.9306,47.9387,17700.0
2007-05-04 14:30:00,59.11,59.12,59.07,59.1,11500.0,47.9387,47.9468,47.9063,47.9306,11500.0
2007-05-04 14:40:00,59.1,59.12,59.0,59.1,21100.0,47.9306,47.9468,47.8495,47.9306,21100.0
2007-05-04 14:50:00,59.11,59.12,59.1,59.11,4000.0,47.9387,47.9468,47.9306,47.9387,4000.0
2007-05-04 15:00:00,59.12,59.15,59.09,59.15,20500.0,47.9468,47.9711,47.9225,47.9711,20500.0
2007-05-04 15:10:00,59.15,59.18,59.15,59.16,13100.0,47.9711,47.9955,47.9711,47.9792,13100.0
2007-05-04 15:20:00,59.16,59.2,59.15,59.19,9500.0,47.9792,48.0117,47.9711,48.0036,9500.0
2007-05-04 15:30:00,59.19,59.2,59.14,59.14,14700.0,48.0036,48.0117,47.963,47.963,14700.0
2007-05-04 15:40:00,59.14,59.16,59.08,59.12,39300.0,47.963,47.9792,47.9144,47.9468,39300.0
2007-05-04 15:50:00,59.12,59.19,59.12,59.18,41800.0,47.9468,48.0036,47.9468,47.9955,41800.0
2007-05-04 16:00:00,59.18,59.26,59.18,59.26,97200.0,47.9955,48.0603,47.9955,48.0603,97200.0
2007-05-04 16:10:00,59.26,59.26,59.26,59.26,0.0,48.0603,48.0603,48.0603,48.0603,0.0
2007-05-07 09:30:00,59.34,59.38,59.28,59.33,27700.0,48.1252,48.1577,48.0766,48.1171,27700.0
2007-05-07 09:40:00,59.39,59.4,59.33,59.34,9100.0,48.1658,48.1739,48.1171,48.1252,9100.0
2007-05-07 09:50:00,59.34,59.35,59.31,59.31,15900.0,48.1252,48.1333,48.1009,48.1009,15900.0
2007-05-07 10:00:00,59.3,59.31,59.27,59.29,18200.0,48.0928,48.1009,48.0685,48.0847,18200.0
2007-05-07 10:10:00,59.28,59.28,59.24,59.27,14800.0,48.0766,48.0766,48.0441,48.0685,14800.0
2007-05-07 10:20:00,59.26,59.31,59.26,59.28,7100.0,48.0603,48.1009,48.0603,48.0766,7100.0
2007-05-07 10:30:00,59.27,59.28,59.23,59.28,5700.0,48.0685,48.0766,48.036,48.0766,5700.0
2007-05-07 10:40:00,59.29,59.3,59.26,59.3,6200.0,48.0847,48.0928,48.0603,48.0928,6200.0
2007-05-07 10:50:00,59.28,59.3,59.27,59.28,10600.0,48.0766,48.0928,48.0685,48.0766,10600.0
2007-05-07 11:00:00,59.29,59.29,59.27,59.27,27800.0,48.0847,48.0847,48.0685,48.0685,27800.0
2007-05-07 11:10:00,59.27,59.29,59.27,59.29,11000.0,48.0685,48.0847,48.0685,48.0847,11000.0
2007-05-07 11:20:00,59.29,59.32,59.29,59.31,22700.0,48.0847,48.109,48.0847,48.1009,22700.0
2007-05-07 11:30:00,59.32,59.32,59.29,59.3,12300.0,48.109,48.109,48.0847,48.0928,12300.0
2007-05-07 11:40:00,59.3,59.33,59.29,59.32,9200.0,48.0928,48.1171,48.0847,48.109,9200.0
2007-05-07 11:50:00,59.32,59.32,59.29,59.29,11200.0,48.109,48.109,48.0847,48.0847,11200.0
2007-05-07 12:00:00,59.31,59.32,59.3,59.31,8800.0,48.1009,48.109,48.0928,48.1009,8800.0
2007-05-07 12:10:00,59.3,59.33,59.29,59.3,7100.0,48.0928,48.1171,48.0847,48.0928,7100.0
2007-05-07 12:20:00,59.31,59.32,59.3,59.32,4800.0,48.1009,48.109,48.0928,48.109,4800.0
2007-05-07 12:30:00,59.32,59.32,59.3,59.3,9100.0,48.109,48.109,48.0928,48.0928,9100.0
2007-05-07 12:40:00,59.29,59.29,59.24,59.29,28600.0,48.0847,48.0847,48.0441,48.0847,28600.0
2007-05-07 12:50:00,59.29,59.29,59.25,59.27,253800.0,48.0847,48.0847,48.0522,48.0685,253800.0
2007-05-07 13:00:00,59.26,59.27,59.24,59.26,16600.0,48.0603,48.0685,48.0441,48.0603,16600.0
2007-05-07 13:10:00,59.26,59.29,59.26,59.28,19300.0,48.0603,48.0847,48.0603,48.0766,19300.0
2007-05-07 13:20:00,59.26,59.26,59.25,59.25,14000.0,48.0603,48.0603,48.0522,48.0522,14000.0
2007-05-07 13:30:00,59.24,59.27,59.23,59.27,4600.0,48.0441,48.0685,48.036,48.0685,4600.0
2007-05-07 13:40:00,59.26,59.3,59.26,59.3,3300.0,48.0603,48.0928,48.0603,48.0928,3300.0
2007-05-07 13:50:00,59.29,59.29,59.28,59.28,9500.0,48.0847,48.0847,48.0766,48.0766,9500.0
2007-05-07 14:00:00,59.29,59.29,59.27,59.29,9300.0,48.0847,48.0847,48.0685,48.0847,9300.0
2007-05-07 14:10:00,59.29,59.3,59.27,59.28,4000.0,48.0847,48.0928,48.0685,48.0766,4000.0
2007-05-07 14:20:00,59.29,59.29,59.28,59.29,9900.0,48.0847,48.0847,48.0766,48.0847,9900.0
2007-05-07 14:30:00,59.29,59.31,59.29,59.3,56200.0,48.0847,48.1009,48.0847,48.0928,56200.0
2007-05-07 14:40:00,59.3,59.31,59.29,59.3,59200.0,48.0928,48.1009,48.0847,48.0928,59200.0
2007-05-07 14:50:00,59.3,59.31,59.3,59.3,4800.0,48.0928,48.1009,48.0928,48.0928,4800.0
2007-05-07 15:00:00,59.31,59.31,59.24,59.24,32400.0,48.1009,48.1009,48.0441,48.0441,32400.0
2007-05-07 15:10:00,59.23,59.25,59.22,59.23,11400.0,48.036,48.0522,48.0279,48.036,11400.0
2007-05-07 15:20:00,59.25,59.27,59.24,59.27,18500.0,48.0522,48.0685,48.0441,48.0685,18500.0
2007-05-07 15:30:00,59.27,59.27,59.25,59.25,20400.0,48.0685,48.0685,48.0522,48.0522,20400.0
2007-05-07 15:40:00,59.26,59.28,59.25,59.25,16400.0,48.0603,48.0766,48.0522,48.0522,16400.0
2007-05-07 15:50:00,59.26,59.26,59.23,59.25,36500.0,48.0603,48.0603,48.036,48.0522,36500.0
2007-05-07 16:00:00,59.27,59.28,59.24,59.27,34000.0,48.0685,48.0766,48.0441,48.0685,34000.0
2007-05-07 16:10:00,59.27,59.27,59.27,59.27,0.0,48.0685,48.0685,48.0685,48.0685,0.0
2007-05-08 09:30:00,59.12,59.12,59.04,59.11,42600.0,47.9468,47.9468,47.8819,47.9387,42600.0
2007-05-08 09:40:00,59.11,59.13,59.03,59.04,11700.0,47.9387,47.9549,47.8738,47.8819,11700.0
2007-05-08 09:50:00,59.05,59.06,59.0,59.02,6600.0,47.89,47.8981,47.8495,47.8657,6600.0
2007-05-08 10:00:00,59.0,59.02,58.92,58.94,12900.0,47.8495,47.8657,47.7846,47.8008,12900.0
2007-05-08 10:10:00,58.96,58.96,58.91,58.93,14500.0,47.817,47.817,47.7765,47.7927,14500.0
2007-05-08 10:20:00,58.93,59.0,58.9,59.0,28900.0,47.7927,47.8495,47.7684,47.8495,28900.0
2007-05-08 10:30:00,59.0,59.01,58.97,58.98,39300.0,47.8495,47.8576,47.8252,47.8333,39300.0
2007-05-08 10:40:00,58.97,59.01,58.94,58.99,22200.0,47.8252,47.8576,47.8008,47.8414,22200.0
2007-05-08 10:50:00,58.98,59.04,58.98,59.03,11400.0,47.8333,47.8819,47.8333,47.8738,11400.0
2007-05-08 11:00:00,59.03,59.04,59.0,59.0,23600.0,47.8738,47.8819,47.8495,47.8495,23600.0
2007-05-08 11:10:00,59.0,59.03,58.96,59.03,15000.0,47.8495,47.8738,47.817,47.8738,15000.0
2007-05-08 11:20:00,59.03,59.05,59.0,59.03,34200.0,47.8738,47.89,47.8495,47.8738,34200.0
2007-05-08 11:30:00,59.04,59.06,58.99,59.0,25700.0,47.8819,47.8981,47.8414,47.8495,25700.0
2007-05-08 11:40:00,59.01,59.01,58.99,59.01,9500.0,47.8576,47.8576,47.8414,47.8576,9500.0
2007-05-08 11:50:00,58.99,59.02,58.99,59.0,5600.0,47.8414,47.8657,47.8414,47.8495,5600.0
2007-05-08 12:00:00,59.0,59.01,58.98,59.01,10200.0,47.8495,47.8576,47.8333,47.8576,10200.0
2007-05-08 12:10:00,59.01,59.04,59.01,59.03,12800.0,47.8576,47.8819,47.8576,47.8738,12800.0
2007-05-08 12:20:00,59.02,59.02,59.0,59.02,48200.0,47.8657,47.8657,47.8495,47.8657,48200.0
2007-05-08 12:30:00,59.01,59.05,59.01,59.05,5400.0,47.8576,47.89,47.8576,47.89,5400.0
2007-05-08 12:40:00,59.06,59.11,59.05,59.11,31300.0,47.8981,47.9387,47.89,47.9387,31300.0
2007-05-08 12:50:00,59.12,59.15,59.12,59.13,10600.0,47.9468,47.9711,47.9468,47.9549,10600.0
2007-05-08 13:00:00,59.13,59.14,59.11,59.14,13900.0,47.9549,47.963,47.9387,47.963,13900.0
2007-05-08 13:10:00,59.17,59.18,59.15,59.18,5400.0,47.9874,47.9955,47.9711,47.9955,5400.0
2007-05-08 13:20:00,59.16,59.16,59.13,59.16,15900.0,47.9792,47.9792,47.9549,47.9792,15900.0
2007-05-08 13:30:00,59.14,59.14,59.11,59.13,15000.0,47.963,47.963,47.9387,47.9549,15000.0
2007-05-08 13:40:00,59.12,59.16,59.12,59.16,14200.0,47.9468,47.9792,47.9468,47.9792,14200.0
2007-05-08 13:50:00,59.17,59.17,59.12,59.13,9100.0,47.9874,47.9874,47.9468,47.9549,9100.0
2007-05-08 14:00:00,59.13,59.17,59.1,59.17,14300.0,47.9549,47.9874,47.9306,47.9874,14300.0
2007-05-08 14:10:00,59.16,59.23,59.16,59.22,26900.0,47.9792,48.036,47.9792,48.0279,26900.0
2007-05-08 14:20:00,59.22,59.24,59.18,59.2,151200.0,48.0279,48.0441,47.9955,48.0117,151200.0
2007-05-08 14:30:00,59.21,59.22,59.15,59.16,52200.0,48.0198,48.0279,47.9711,47.9792,52200.0
2007-05-08 14:40:00,59.17,59.2,59.17,59.18,13400.0,47.9874,48.0117,47.9874,47.9955,13400.0
2007-05-08 14:50:00,59.16,59.17,59.12,59.12,50000.0,47.9792,47.9874,47.9468,47.9468,50000.0
2007-05-08 15:00:00,59.12,59.18,59.12,59.15,74900.0,47.9468,47.9955,47.9468,47.9711,74900.0
2007-05-08 15:10:00,59.16,59.2,59.16,59.19,23500.0,47.9792,48.0117,47.9792,48.0036,23500.0
2007-05-08 15:20:00,59.19,59.22,59.17,59.21,12400.0,48.0036,48.0279,47.9874,48.0198,12400.0
2007-05-08 15:30:00,59.21,59.22,59.17,59.21,4200.0,48.0198,48.0279,47.9874,48.0198,4200.0
2007-05-08 15:40:00,59.21,59.24,59.2,59.22,24300.0,48.0198,48.0441,48.0117,48.0279,24300.0
2007-05-08 15:50:00,59.22,59.23,59.19,59.21,74700.0,48.0279,48.036,48.0036,48.0198,74700.0
2007-05-08 16:00:00,59.21,59.21,59.21,59.21,500.0,48.0198,48.0198,48.0198,48.0198,500.0
2007-05-08 16:10:00,59.21,59.21,59.21,59.21,0.0,48.0198,48.0198,48.0198,48.0198,0.0
2007-05-09 09:30:00,59.14,59.14,59.04,59.11,23700.0,47.963,47.963,47.8819,47.9387,23700.0
2007-05-09 09:40:00,59.1,59.16,59.08,59.11,9400.0,47.9306,47.9792,47.9144,47.9387,9400.0
2007-05-09 09:50:00,59.11,59.14,59.1,59.11,6400.0,47.9387,47.963,47.9306,47.9387,6400.0
2007-05-09 10:00:00,59.11,59.23,59.11,59.21,9600.0,47.9387,48.036,47.9387,48.0198,9600.0
2007-05-09 10:10:00,59.21,59.21,59.17,59.2,27200.0,48.0198,48.0198,47.9874,48.0117,27200.0
2007-05-09 10:20:00,59.19,59.19,59.17,59.18,5400.0,48.0036,48.0036,47.9874,47.9955,5400.0
2007-05-09 10:30:00,59.17,59.19,59.15,59.15,13100.0,47.9874,48.0036,47.9711,47.9711,13100.0
2007-05-09 10:40:00,59.16,59.17,59.14,59.15,6400.0,47.9792,47.9874,47.963,47.9711,6400.0
2007-05-09 10:50:00,59.16,59.17,59.16,59.17,4000.0,47.9792,47.9874,47.9792,47.9874,4000.0
2007-05-09 11:00:00,59.17,59.2,59.17,59.19,3100.0,47.9874,48.0117,47.9874,48.0036,3100.0
2007-05-09 11:10:00,59.19,59.24,59.19,59.24,10800.0,48.0036,48.0441,48.0036,48.0441,10800.0
2007-05-09 11:20:00,59.23,59.23,59.2,59.2,7700.0,48.036,48.036,48.0117,48.0117,7700.0
2007-05-09 11:30:00,59.2,59.23,59.2,59.22,3100.0,48.0117,48.036,48.0117,48.0279,3100.0
2007-05-09 11:40:00,59.21,59.23,59.2,59.22,31900.0,48.0198,48.036,48.0117,48.0279,31900.0
2007-05-09 11:50:00,59.22,59.22,59.17,59.18,12700.0,48.0279,48.0279,47.9874,47.9955,12700.0
2007-05-09 12:00:00,59.17,59.22,59.17,59.22,6200.0,47.9874,48.0279,47.9874,48.0279,6200.0
2007-05-09 12:10:00,59.21,59.21,59.19,59.19,3300.0,48.0198,48.0198,48.0036,48.0036,3300.0
2007-05-09 12:20:00,59.21,59.26,59.21,59.26,2800.0,48.0198,48.0603,48.0198,48.0603,2800.0
2007-05-09 12:30:00,59.26,59.28,59.23,59.28,5100.0,48.0603,48.0766,48.036,48.0766,5100.0
2007-05-09 12:40:00,59.3,59.33,59.29,59.32,11600.0,48.0928,48.1171,48.0847,48.109,11600.0
2007-05-09 12:50:00,59.31,59.32,59.31,59.31,1200.0,48.1009,48.109,48.1009,48.1009,1200.0
2007-05-09 13:00:00,59.32,59.33,59.3,59.31,5000.0,48.109,48.1171,48.0928,48.1009,5000.0
2007-05-09 13:10:00,59.31,59.31,59.29,59.31,10200.0,48.1009,48.1009,48.0847,48.1009,10200.0
2007-05-09 13:20:00,59.32,59.32,59.29,59.29,4300.0,48.109,48.109,48.0847,48.0847,4300.0
2007-05-09 13:30:00,59.29,59.31,59.26,59.26,6200.0,48.0847,48.1009,48.0603,48.0603,6200.0
2007-05-09 13:40:00,59.26,59.28,59.25,59.28,5600.0,48.0603,48.0766,48.0522,48.0766,5600.0
2007-05-09 13:50:00,59.27,59.27,59.25,59.25,3100.0,48.0685,48.0685,48.0522,48.0522,3100.0
2007-05-09 14:00:00,59.25,59.32,59.25,59.31,10200.0,48.0522,48.109,48.0522,48.1009,10200.0
2007-05-09 14:10:00,59.3,59.31,59.07,59.26,46200.0,48.0928,48.1009,47.9063,48.0603,46200.0
2007-05-09 14:20:00,59.26,59.36,59.16,59.22,39300.0,48.0603,48.1414,47.9792,48.0279,39300.0
2007-05-09 14:30:00,59.23,59.32,59.16,59.31,9200.0,48.036,48.109,47.9792,48.1009,9200.0
2007-05-09 14:40:00,59.29,59.49,59.29,59.43,19400.0,48.0847,48.2469,48.0847,48.1982,19400.0
2007-05-09 14:50:00,59.41,59.46,59.41,59.42,6800.0,48.182,48.2225,48.182,48.1901,6800.0
2007-05-09 15:00:00,59.39,59.42,59.35,59.35,9500.0,48.1658,48.1901,48.1333,48.1333,9500.0
2007-05-09 15:10:00,59.36,59.43,59.36,59.38,86800.0,48.1414,48.1982,48.1414,48.1577,86800.0
2007-05-09 15:20:00,59.38,59.46,59.38,59.46,12400.0,48.1577,48.2225,48.1577,48.2225,12400.0
2007-05-09 15:30:00,59.48,59.49,59.44,59.46,26300.0,48.2388,48.2469,48.2063,48.2225,26300.0
2007-05-09 15:40:00,59.46,59.49,59.43,59.46,187800.0,48.2225,48.2469,48.1982,48.2225,187800.0
2007-05-09 15:50:00,59.45,59.47,59.43,59.46,61800.0,48.2144,48.2307,48.1982,48.2225,61800.0
2007-05-09 16:00:00,59.42,59.42,59.42,59.42,2400.0,48.1901,48.1901,48.1901,48.1901,2400.0
2007-05-09 16:10:00,59.42,59.42,59.41,59.41,500.0,48.1901,48.1901,48.182,48.182,500.0
2007-05-10 09:30:00,59.17,59.25,59.13,59.24,102800.0,47.9874,48.0522,47.9549,48.0441,102800.0
2007-05-10 09:40:00,59.22,59.22,59.11,59.17,56300.0,48.0279,48.0279,47.9387,47.9874,56300.0
2007-05-10 09:50:00,59.15,59.24,59.15,59.23,15700.0,47.9711,48.0441,47.9711,48.036,15700.0
2007-05-10 10:00:00,59.22,59.23,59.19,59.23,8400.0,48.0279,48.036,48.0036,48.036,8400.0
2007-05-10 10:10:00,59.22,59.29,59.19,59.29,10800.0,48.0279,48.0847,48.0036,48.0847,10800.0
2007-05-10 10:20:00,59.27,59.3,59.27,59.3,3800.0,48.0685,48.0928,48.0685,48.0928,3800.0
2007-05-10 10:30:00,59.27,59.29,59.26,59.29,7300.0,48.0685,48.0847,48.0603,48.0847,7300.0
2007-05-10 10:40:00,59.29,59.33,59.29,59.29,24300.0,48.0847,48.1171,48.0847,48.0847,24300.0
2007-05-10 10:50:00,59.3,59.3,59.27,59.29,10300.0,48.0928,48.0928,48.0685,48.0847,10300.0
2007-05-10 11:00:00,59.28,59.29,59.18,59.19,12200.0,48.0766,48.0847,47.9955,48.0036,12200.0
2007-05-10 11:10:00,59.19,59.19,59.05,59.09,14300.0,48.0036,48.0036,47.89,47.9225,14300.0
2007-05-10 11:20:00,59.09,59.09,59.0,59.04,7600.0,47.9225,47.9225,47.8495,47.8819,7600.0
2007-05-10 11:30:00,59.03,59.08,59.01,59.08,20700.0,47.8738,47.9144,47.8576,47.9144,20700.0
2007-05-10 11:40:00,59.07,59.1,59.03,59.04,21100.0,47.9063,47.9306,47.8738,47.8819,21100.0
2007-05-10 11:50:00,59.05,59.06,58.9,58.9,25000.0,47.89,47.8981,47.7684,47.7684,25000.0
2007-05-10 12:00:00,58.89,58.89,58.77,58.82,57800.0,47.7603,47.7603,47.663,47.7035,57800.0
2007-05-10 12:10:00,58.82,58.87,58.81,58.86,5100.0,47.7035,47.7441,47.6954,47.7359,5100.0
2007-05-10 12:20:00,58.88,58.92,58.84,58.92,5600.0,47.7522,47.7846,47.7197,47.7846,5600.0
2007-05-10 12:30:00,58.9,58.91,58.88,58.89,3800.0,47.7684,47.7765,47.7522,47.7603,3800.0
2007-05-10 12:40:00,58.88,58.94,58.88,58.9,11800.0,47.7522,47.8008,47.7522,47.7684,11800.0
2007-05-10 12:50:00,58.9,58.93,58.88,58.89,14500.0,47.7684,47.7927,47.7522,47.7603,14500.0
2007-05-10 13:00:00,58.9,58.9,58.81,58.82,14100.0,47.7684,47.7684,47.6954,47.7035,14100.0
2007-05-10 13:10:00,58.83,58.83,58.77,58.8,24100.0,47.7116,47.7116,47.663,47.6873,24100.0
2007-05-10 13:20:00,58.81,58.82,58.78,58.81,10800.0,47.6954,47.7035,47.6711,47.6954,10800.0
2007-05-10 13:30:00,58.8,58.8,58.67,58.75,20400.0,47.6873,47.6873,47.5819,47.6467,20400.0
2007-05-10 13:40:00,58.76,58.78,58.74,58.78,18100.0,47.6548,47.6711,47.6386,47.6711,18100.0
2007-05-10 13:50:00,58.79,58.89,58.79,58.82,17500.0,47.6792,47.7603,47.6792,47.7035,17500.0
2007-05-10 14:00:00,58.82,58.9,58.82,58.88,17100.0,47.7035,47.7684,47.7035,47.7522,17100.0
2007-05-10 14:10:00,58.87,58.88,58.82,58.86,5900.0,47.7441,47.7522,47.7035,47.7359,5900.0
2007-05-10 14:20:00,58.85,58.92,58.84,58.9,17000.0,47.7278,47.7846,47.7197,47.7684,17000.0
2007-05-10 14:30:00,58.88,58.9,58.85,58.85,23400.0,47.7522,47.7684,47.7278,47.7278,23400.0
2007-05-10 14:40:00,58.85,58.89,58.85,58.89,9100.0,47.7278,47.7603,47.7278,47.7603,9100.0
2007-05-10 14:50:00,58.89,58.89,58.81,58.81,6800.0,47.7603,47.7603,47.6954,47.6954,6800.0
2007-05-10 15:00:00,58.79,58.79,58.7,58.7,7000.0,47.6792,47.6792,47.6062,47.6062,7000.0
2007-05-10 15:10:00,58.69,58.8,58.69,58.77,13400.0,47.5981,47.6873,47.5981,47.663,13400.0
2007-05-10 15:20:00,58.75,58.81,58.73,58.75,26800.0,47.6467,47.6954,47.6305,47.6467,26800.0
2007-05-10 15:30:00,58.76,58.76,58.7,58.71,24700.0,47.6548,47.6548,47.6062,47.6143,24700.0
2007-05-10 15:40:00,58.7,58.71,58.65,58.68,21700.0,47.6062,47.6143,47.5656,47.59,21700.0
2007-05-10 15:50:00,58.68,58.68,58.57,58.59,20900.0,47.59,47.59,47.5008,47.517,20900.0
2007-05-10 16:00:00,58.69,58.69,58.62,58.66,3000.0,47.5981,47.5981,47.5413,47.5737,3000.0
2007-05-10 16:10:00,58.66,58.66,58.66,58.66,0.0,47.5737,47.5737,47.5737,47.5737,0.0
2007-05-11 09:30:00,58.76,58.82,58.73,58.78,65400.0,47.6548,47.7035,47.6305,47.6711,65400.0
2007-05-11 09:40:00,58.79,58.83,58.74,58.81,28800.0,47.6792,47.7116,47.6386,47.6954,28800.0
2007-05-11 09:50:00,58.81,58.81,58.75,58.75,75600.0,47.6954,47.6954,47.6467,47.6467,75600.0
2007-05-11 10:00:00,58.74,58.78,58.69,58.73,69900.0,47.6386,47.6711,47.5981,47.6305,69900.0
2007-05-11 10:10:00,58.73,58.85,58.71,58.82,33300.0,47.6305,47.7278,47.6143,47.7035,33300.0
2007-05-11 10:20:00,58.83,58.84,58.79,58.8,79500.0,47.7116,47.7197,47.6792,47.6873,79500.0
2007-05-11 10:30:00,58.79,58.87,58.79,58.86,55000.0,47.6792,47.7441,47.6792,47.7359,55000.0
2007-05-11 10:40:00,58.84,58.88,58.83,58.88,7600.0,47.7197,47.7522,47.7116,47.7522,7600.0
2007-05-11 10:50:00,58.88,58.99,58.88,58.94,13000.0,47.7522,47.8414,47.7522,47.8008,13000.0
2007-05-11 11:00:00,58.96,59.04,58.96,59.01,31600.0,47.817,47.8819,47.817,47.8576,31600.0
2007-05-11 11:10:00,58.99,59.05,58.99,59.03,9400.0,47.8414,47.89,47.8414,47.8738,9400.0
2007-05-11 11:20:00,59.0,59.0,58.96,58.98,4400.0,47.8495,47.8495,47.817,47.8333,4400.0
2007-05-11 11:30:00,58.97,59.0,58.96,58.97,20400.0,47.8252,47.8495,47.817,47.8252,20400.0
2007-05-11 11:40:00,58.95,58.95,58.92,58.94,3300.0,47.8089,47.8089,47.7846,47.8008,3300.0
2007-05-11 11:50:00,58.95,58.97,58.92,58.97,3200.0,47.8089,47.8252,47.7846,47.8252,3200.0
2007-05-11 12:00:00,58.98,58.99,58.92,58.92,3200.0,47.8333,47.8414,47.7846,47.7846,3200.0
2007-05-11 12:10:00,58.92,58.96,58.92,58.95,7900.0,47.7846,47.817,47.7846,47.8089,7900.0
2007-05-11 12:20:00,58.96,59.0,58.95,59.0,9900.0,47.817,47.8495,47.8089,47.8495,9900.0
2007-05-11 12:30:00,58.95,58.99,58.95,58.98,2400.0,47.8089,47.8414,47.8089,47.8333,2400.0
2007-05-11 12:40:00,58.97,58.99,58.91,58.94,12400.0,47.8252,47.8414,47.7765,47.8008,12400.0
2007-05-11 12:50:00,58.93,58.97,58.91,58.97,17300.0,47.7927,47.8252,47.7765,47.8252,17300.0
2007-05-11 13:00:00,58.97,58.98,58.95,58.95,15100.0,47.8252,47.8333,47.8089,47.8089,15100.0
2007-05-11 13:10:00,58.96,58.96,58.94,58.95,9000.0,47.817,47.817,47.8008,47.8089,9000.0
2007-05-11 13:20:00,58.94,59.03,58.94,59.01,7400.0,47.8008,47.8738,47.8008,47.8576,7400.0
2007-05-11 13:30:00,59.01,59.02,58.99,59.01,4800.0,47.8576,47.8657,47.8414,47.8576,4800.0
2007-05-11 13:40:00,59.0,59.0,58.98,58.98,3900.0,47.8495,47.8495,47.8333,47.8333,3900.0
2007-05-11 13:50:00,58.98,58.98,58.92,58.93,9600.0,47.8333,47.8333,47.7846,47.7927,9600.0
2007-05-11 14:00:00,58.94,58.95,58.92,58.94,10800.0,47.8008,47.8089,47.7846,47.8008,10800.0
2007-05-11 14:10:00,58.95,58.97,58.93,58.93,19300.0,47.8089,47.8252,47.7927,47.7927,19300.0
2007-05-11 14:20:00,58.94,58.94,58.91,58.92,9600.0,47.8008,47.8008,47.7765,47.7846,9600.0
2007-05-11 14:30:00,58.93,58.93,58.9,58.93,12600.0,47.7927,47.7927,47.7684,47.7927,12600.0
2007-05-11 14:40:00,58.92,58.98,58.92,58.97,14700.0,47.7846,47.8333,47.7846,47.8252,14700.0
2007-05-11 14:50:00,58.96,58.99,58.94,58.94,12400.0,47.817,47.8414,47.8008,47.8008,12400.0
2007-05-11 15:00:00,58.95,58.98,58.93,58.95,56600.0,47.8089,47.8333,47.7927,47.8089,56600.0
2007-05-11 15:10:00,58.97,59.0,58.95,59.0,13300.0,47.8252,47.8495,47.8089,47.8495,13300.0
2007-05-11 15:20:00,59.0,59.02,58.99,59.01,13900.0,47.8495,47.8657,47.8414,47.8576,13900.0
2007-05-11 15:30:00,59.02,59.09,59.01,59.05,19000.0,47.8657,47.9225,47.8576,47.89,19000.0
2007-05-11 15:40:00,59.05,59.08,59.03,59.04,9100.0,47.89,47.9144,47.8738,47.8819,9100.0
2007-05-11 15:50:00,59.05,59.15,59.05,59.11,81300.0,47.89,47.9711,47.89,47.9387,81300.0
2007-05-11 16:00:00,59.1,59.11,59.06,59.11,151000.0,47.9306,47.9387,47.8981,47.9387,151000.0
2007-05-11 16:10:00,59.11,59.11,59.11,59.11,0.0,47.9387,47.9387,47.9387,47.9387,0.0
2007-05-14 09:30:00,59.18,59.32,59.13,59.29,105000.0,47.9955,48.109,47.9549,48.0847,105000.0
2007-05-14 09:40:00,59.26,59.31,59.18,59.26,55600.0,48.0603,48.1009,47.9955,48.0603,55600.0
2007-05-14 09:50:00,59.26,59.27,59.23,59.27,9900.0,48.0603,48.0685,48.036,48.0685,9900.0
2007-05-14 10:00:00,59.25,59.25,59.12,59.12,10800.0,48.0522,48.0522,47.9468,47.9468,10800.0
2007-05-14 10:10:00,59.16,59.18,59.13,59.13,19100.0,47.9792,47.9955,47.9549,47.9549,19100.0
2007-05-14 10:20:00,59.11,59.11,59.04,59.06,32700.0,47.9387,47.9387,47.8819,47.8981,32700.0
2007-05-14 10:30:00,59.04,59.16,59.04,59.08,41600.0,47.8819,47.9792,47.8819,47.9144,41600.0
2007-05-14 10:40:00,59.12,59.14,59.09,59.14,29800.0,47.9468,47.963,47.9225,47.963,29800.0
2007-05-14 10:50:00,59.15,59.16,59.13,59.14,56900.0,47.9711,47.9792,47.9549,47.963,56900.0
2007-05-14 11:00:00,59.13,59.13,59.0,59.01,91700.0,47.9549,47.9549,47.8495,47.8576,91700.0
2007-05-14 11:10:00,59.01,59.08,59.01,59.08,20900.0,47.8576,47.9144,47.8576,47.9144,20900.0
2007-05-14 11:20:00,59.08,59.12,59.07,59.09,28700.0,47.9144,47.9468,47.9063,47.9225,28700.0
2007-05-14 11:30:00,59.06,59.1,59.06,59.1,22600.0,47.8981,47.9306,47.8981,47.9306,22600.0
2007-05-14 11:40:00,59.11,59.11,59.08,59.1,44500.0,47.9387,47.9387,47.9144,47.9306,44500.0
2007-05-14 11:50:00,59.1,59.1,59.05,59.09,30700.0,47.9306,47.9306,47.89,47.9225,30700.0
2007-05-14 12:00:00,59.09,59.14,59.09,59.11,21600.0,47.9225,47.963,47.9225,47.9387,21600.0
2007-05-14 12:10:00,59.1,59.14,59.1,59.11,19000.0,47.9306,47.963,47.9306,47.9387,19000.0
2007-05-14 12:20:00,59.12,59.12,59.07,59.09,30100.0,47.9468,47.9468,47.9063,47.9225,30100.0
2007-05-14 12:30:00,59.08,59.13,59.08,59.1,18700.0,47.9144,47.9549,47.9144,47.9306,18700.0
2007-05-14 12:40:00,59.1,59.14,59.1,59.13,26800.0,47.9306,47.963,47.9306,47.9549,26800.0
2007-05-14 12:50:00,59.13,59.14,59.11,59.13,46700.0,47.9549,47.963,47.9387,47.9549,46700.0
2007-05-14 13:00:00,59.12,59.13,59.1,59.13,16600.0,47.9468,47.9549,47.9306,47.9549,16600.0
2007-05-14 13:10:00,59.13,59.13,59.03,59.03,28200.0,47.9549,47.9549,47.8738,47.8738,28200.0
2007-05-14 13:20:00,59.03,59.08,59.03,59.08,47200.0,47.8738,47.9144,47.8738,47.9144,47200.0
2007-05-14 13:30:00,59.07,59.08,58.98,58.99,18600.0,47.9063,47.9144,47.8333,47.8414,18600.0
2007-05-14 13:40:00,58.99,59.02,58.93,58.93,45600.0,47.8414,47.8657,47.7927,47.7927,45600.0
2007-05-14 13:50:00,58.93,58.95,58.89,58.9,45600.0,47.7927,47.8089,47.7603,47.7684,45600.0
2007-05-14 14:00:00,58.88,58.88,58.78,58.85,39000.0,47.7522,47.7522,47.6711,47.7278,39000.0
2007-05-14 14:10:00,58.85,58.85,58.76,58.8,49700.0,47.7278,47.7278,47.6548,47.6873,49700.0
2007-05-14 14:20:00,58.8,58.89,58.79,58.88,24100.0,47.6873,47.7603,47.6792,47.7522,24100.0
2007-05-14 14:30:00,58.88,58.9,58.84,58.84,40500.0,47.7522,47.7684,47.7197,47.7197,40500.0
2007-05-14 14:40:00,58.85,58.88,58.81,58.86,60800.0,47.7278,47.7522,47.6954,47.7359,60800.0
2007-05-14 14:50:00,58.86,58.89,58.81,58.84,42800.0,47.7359,47.7603,47.6954,47.7197,42800.0
2007-05-14 15:00:00,58.83,58.93,58.82,58.91,35800.0,47.7116,47.7927,47.7035,47.7765,35800.0
2007-05-14 15:10:00,58.91,58.95,58.9,58.94,66000.0,47.7765,47.8089,47.7684,47.8008,66000.0
2007-05-14 15:20:00,58.94,58.95,58.88,58.9,63100.0,47.8008,47.8089,47.7522,47.7684,63100.0
2007-05-14 15:30:00,58.91,58.95,58.9,58.9,52600.0,47.7765,47.8089,47.7684,47.7684,52600.0
2007-05-14 15:40:00,58.88,58.96,58.88,58.94,58800.0,47.7522,47.817,47.7522,47.8008,58800.0
2007-05-14 15:50:00,58.94,58.98,58.89,58.98,118400.0,47.8008,47.8333,47.7603,47.8333,118400.0
2007-05-14 16:00:00,58.96,58.98,58.96,58.96,7600.0,47.817,47.8333,47.817,47.817,7600.0
2007-05-14 16:10:00,58.98,58.99,58.98,58.99,2100.0,47.8333,47.8414,47.8333,47.8414,2100.0
2007-05-15 09:30:00,59.01,59.07,58.93,58.96,55400.0,47.8576,47.9063,47.7927,47.817,55400.0
2007-05-15 09:40:00,58.93,58.97,58.86,58.86,11000.0,47.7927,47.8252,47.7359,47.7359,11000.0
2007-05-15 09:50:00,58.86,58.97,58.82,58.97,12300.0,47.7359,47.8252,47.7035,47.8252,12300.0
2007-05-15 10:00:00,58.98,59.18,58.97,59.15,40000.0,47.8333,47.9955,47.8252,47.9711,40000.0
2007-05-15 10:10:00,59.18,59.28,59.18,59.28,11000.0,47.9955,48.0766,47.9955,48.0766,11000.0
2007-05-15 10:20:00,59.26,59.26,59.19,59.21,10400.0,48.0603,48.0603,48.0036,48.0198,10400.0
2007-05-15 10:30:00,59.21,59.22,59.14,59.14,17200.0,48.0198,48.0279,47.963,47.963,17200.0
2007-05-15 10:40:00,59.14,59.21,59.14,59.19,38100.0,47.963,48.0198,47.963,48.0036,38100.0
2007-05-15 10:50:00,59.17,59.21,59.08,59.11,25800.0,47.9874,48.0198,47.9144,47.9387,25800.0
2007-05-15 11:00:00,59.09,59.11,59.04,59.05,83500.0,47.9225,47.9387,47.8819,47.89,83500.0
2007-05-15 11:10:00,59.06,59.14,59.02,59.11,50900.0,47.8981,47.963,47.8657,47.9387,50900.0
2007-05-15 11:20:00,59.1,59.13,59.09,59.11,47500.0,47.9306,47.9549,47.9225,47.9387,47500.0
2007-05-15 11:30:00,59.1,59.21,59.09,59.21,35300.0,47.9306,48.0198,47.9225,48.0198,35300.0
2007-05-15 11:40:00,59.21,59.25,59.19,59.24,42200.0,48.0198,48.0522,48.0036,48.0441,42200.0
2007-05-15 11:50:00,59.25,59.26,59.18,59.2,12700.0,48.0522,48.0603,47.9955,48.0117,12700.0
2007-05-15 12:00:00,59.18,59.21,59.17,59.19,7700.0,47.9955,48.0198,47.9874,48.0036,7700.0
2007-05-15 12:10:00,59.19,59.24,59.18,59.19,19700.0,48.0036,48.0441,47.9955,48.0036,19700.0
2007-05-15 12:20:00,59.2,59.2,59.16,59.2,12300.0,48.0117,48.0117,47.9792,48.0117,12300.0
2007-05-15 12:30:00,59.21,59.22,59.18,59.21,4300.0,48.0198,48.0279,47.9955,48.0198,4300.0
2007-05-15 12:40:00,59.22,59.29,59.19,59.21,17500.0,48.0279,48.0847,48.0036,48.0198,17500.0
2007-05-15 12:50:00,59.2,59.22,59.14,59.15,13300.0,48.0117,48.0279,47.963,47.9711,13300.0
2007-05-15 13:00:00,59.15,59.16,59.08,59.11,25600.0,47.9711,47.9792,47.9144,47.9387,25600.0
2007-05-15 13:10:00,59.12,59.18,59.12,59.16,11100.0,47.9468,47.9955,47.9468,47.9792,11100.0
2007-05-15 13:20:00,59.16,59.17,59.14,59.14,4800.0,47.9792,47.9874,47.963,47.963,4800.0
2007-05-15 13:30:00,59.15,59.16,59.11,59.12,9800.0,47.9711,47.9792,47.9387,47.9468,9800.0
2007-05-15 13:40:00,59.11,59.11,58.93,58.97,45200.0,47.9387,47.9387,47.7927,47.8252,45200.0
2007-05-15 13:50:00,58.97,59.05,58.96,59.03,24900.0,47.8252,47.89,47.817,47.8738,24900.0
2007-05-15 14:00:00,59.03,59.06,58.97,59.05,61000.0,47.8738,47.8981,47.8252,47.89,61000.0
2007-05-15 14:10:00,59.04,59.04,58.9,58.92,27300.0,47.8819,47.8819,47.7684,47.7846,27300.0
2007-05-15 14:20:00,58.94,58.97,58.92,58.93,12700.0,47.8008,47.8252,47.7846,47.7927,12700.0
2007-05-15 14:30:00,58.94,58.97,58.81,58.82,20200.0,47.8008,47.8252,47.6954,47.7035,20200.0
2007-05-15 14:40:00,58.82,58.87,58.69,58.71,40800.0,47.7035,47.7441,47.5981,47.6143,40800.0
2007-05-15 14:50:00,58.71,58.83,58.71,58.83,22400.0,47.6143,47.7116,47.6143,47.7116,22400.0
2007-05-15 15:00:00,58.82,58.87,58.77,58.82,18000.0,47.7035,47.7441,47.663,47.7035,18000.0
2007-05-15 15:10:00,58.81,58.87,58.8,58.82,16900.0,47.6954,47.7441,47.6873,47.7035,16900.0
2007-05-15 15:20:00,58.81,58.82,58.74,58.8,25100.0,47.6954,47.7035,47.6386,47.6873,25100.0
2007-05-15 15:30:00,58.81,58.85,58.79,58.85,37900.0,47.6954,47.7278,47.6792,47.7278,37900.0
2007-05-15 15:40:00,58.86,58.87,58.72,58.75,39800.0,47.7359,47.7441,47.6224,47.6467,39800.0
2007-05-15 15:50:00,58.75,58.75,58.67,58.71,76600.0,47.6467,47.6467,47.5819,47.6143,76600.0
2007-05-15 16:00:00,58.75,58.78,58.75,58.78,8600.0,47.6467,47.6711,47.6467,47.6711,8600.0
2007-05-15 16:10:00,58.78,58.78,58.78,58.78,0.0,47.6711,47.6711,47.6711,47.6711,0.0
2007-05-16 09:30:00,58.91,59.03,58.9,58.96,157600.0,47.7765,47.8738,47.7684,47.817,157600.0
2007-05-16 09:40:00,58.95,58.97,58.91,58.92,25700.0,47.8089,47.8252,47.7765,47.7846,25700.0
2007-05-16 09:50:00,58.92,58.96,58.89,58.91,26400.0,47.7846,47.817,47.7603,47.7765,26400.0
2007-05-16 10:00:00,58.91,58.92,58.86,58.9,27100.0,47.7765,47.7846,47.7359,47.7684,27100.0
2007-05-16 10:10:00,58.9,58.97,58.89,58.92,36200.0,47.7684,47.8252,47.7603,47.7846,36200.0
2007-05-16 10:20:00,58.92,58.94,58.91,58.92,21700.0,47.7846,47.8008,47.7765,47.7846,21700.0
2007-05-16 10:30:00,58.9,58.91,58.84,58.87,59700.0,47.7684,47.7765,47.7197,47.7441,59700.0
2007-05-16 10:40:00,58.86,58.9,58.82,58.83,23600.0,47.7359,47.7684,47.7035,47.7116,23600.0
2007-05-16 10:50:00,58.84,58.84,58.74,58.77,40400.0,47.7197,47.7197,47.6386,47.663,40400.0
2007-05-16 11:00:00,58.75,58.78,58.71,58.72,25700.0,47.6467,47.6711,47.6143,47.6224,25700.0
2007-05-16 11:10:00,58.7,58.73,58.65,58.73,34100.0,47.6062,47.6305,47.5656,47.6305,34100.0
2007-05-16 11:20:00,58.72,58.76,58.7,58.73,26800.0,47.6224,47.6548,47.6062,47.6305,26800.0
2007-05-16 11:30:00,58.75,58.86,58.75,58.86,43500.0,47.6467,47.7359,47.6467,47.7359,43500.0
2007-05-16 11:40:00,58.85,58.85,58.81,58.82,41100.0,47.7278,47.7278,47.6954,47.7035,41100.0
2007-05-16 11:50:00,58.82,58.89,58.81,58.86,34600.0,47.7035,47.7603,47.6954,47.7359,34600.0
2007-05-16 12:00:00,58.87,58.87,58.78,58.81,24400.0,47.7441,47.7441,47.6711,47.6954,24400.0
2007-05-16 12:10:00,58.8,58.87,58.8,58.85,23500.0,47.6873,47.7441,47.6873,47.7278,23500.0
2007-05-16 12:20:00,58.84,58.84,58.79,58.8,9500.0,47.7197,47.7197,47.6792,47.6873,9500.0
2007-05-16 12:30:00,58.81,58.83,58.77,58.77,9700.0,47.6954,47.7116,47.663,47.663,9700.0
2007-05-16 12:40:00,58.78,58.81,58.73,58.8,42300.0,47.6711,47.6954,47.6305,47.6873,42300.0
2007-05-16 12:50:00,58.8,58.92,58.79,58.92,47300.0,47.6873,47.7846,47.6792,47.7846,47300.0
2007-05-16 13:00:00,58.92,58.92,58.81,58.83,43100.0,47.7846,47.7846,47.6954,47.7116,43100.0
2007-05-16 13:10:00,58.82,58.86,58.79,58.84,25200.0,47.7035,47.7359,47.6792,47.7197,25200.0
2007-05-16 13:20:00,58.83,58.89,58.83,58.84,20400.0,47.7116,47.7603,47.7116,47.7197,20400.0
2007-05-16 13:30:00,58.85,58.91,58.85,58.91,13000.0,47.7278,47.7765,47.7278,47.7765,13000.0
2007-05-16 13:40:00,58.91,59.0,58.89,58.95,30500.0,47.7765,47.8495,47.7603,47.8089,30500.0
2007-05-16 13:50:00,58.94,58.96,58.91,58.92,22000.0,47.8008,47.817,47.7765,47.7846,22000.0
2007-05-16 14:00:00,58.92,59.02,58.92,59.02,19600.0,47.7846,47.8657,47.7846,47.8657,19600.0
2007-05-16 14:10:00,59.04,59.06,59.02,59.04,22800.0,47.8819,47.8981,47.8657,47.8819,22800.0
2007-05-16 14:20:00,59.03,59.03,58.97,59.0,49100.0,47.8738,47.8738,47.8252,47.8495,49100.0
2007-05-16 14:30:00,59.0,59.02,58.97,58.97,32500.0,47.8495,47.8657,47.8252,47.8252,32500.0
2007-05-16 14:40:00,58.97,59.05,58.96,59.0,16200.0,47.8252,47.89,47.817,47.8495,16200.0
2007-05-16 14:50:00,59.0,59.04,58.98,59.02,12300.0,47.8495,47.8819,47.8333,47.8657,12300.0
2007-05-16 15:00:00,59.02,59.03,58.96,59.01,34100.0,47.8657,47.8738,47.817,47.8576,34100.0
2007-05-16 15:10:00,59.01,59.05,58.98,59.0,21000.0,47.8576,47.89,47.8333,47.8495,21000.0
2007-05-16 15:20:00,59.0,59.05,58.98,59.03,18700.0,47.8495,47.89,47.8333,47.8738,18700.0
2007-05-16 15:30:00,59.04,59.15,59.04,59.1,27800.0,47.8819,47.9711,47.8819,47.9306,27800.0
2007-05-16 15:40:00,59.12,59.15,59.11,59.15,32700.0,47.9468,47.9711,47.9387,47.9711,32700.0
2007-05-16 15:50:00,59.15,59.27,59.14,59.2,71100.0,47.9711,48.0685,47.963,48.0117,71100.0
2007-05-16 16:00:00,59.22,59.28,59.12,59.17,12000.0,48.0279,48.0766,47.9468,47.9874,12000.0
2007-05-16 16:10:00,59.17,59.17,59.17,59.17,0.0,47.9874,47.9874,47.9874,47.9874,0.0
2007-05-17 09:30:00,59.14,59.16,59.06,59.11,43500.0,47.963,47.9792,47.8981,47.9387,43500.0
2007-05-17 09:40:00,59.12,59.14,59.04,59.08,23500.0,47.9468,47.963,47.8819,47.9144,23500.0
2007-05-17 09:50:00,59.1,59.11,59.03,59.08,25600.0,47.9306,47.9387,47.8738,47.9144,25600.0
2007-05-17 10:00:00,59.07,59.2,59.04,59.18,54900.0,47.9063,48.0117,47.8819,47.9955,54900.0
2007-05-17 10:10:00,59.18,59.18,59.11,59.11,22400.0,47.9955,47.9955,47.9387,47.9387,22400.0
2007-05-17 10:20:00,59.1,59.15,59.1,59.13,9100.0,47.9306,47.9711,47.9306,47.9549,9100.0
2007-05-17 10:30:00,59.13,59.15,59.07,59.07,7800.0,47.9549,47.9711,47.9063,47.9063,7800.0
2007-05-17 10:40:00,59.08,59.1,59.02,59.08,44700.0,47.9144,47.9306,47.8657,47.9144,44700.0
2007-05-17 10:50:00,59.08,59.13,59.07,59.13,18200.0,47.9144,47.9549,47.9063,47.9549,18200.0
2007-05-17 11:00:00,59.15,59.17,59.1,59.13,22400.0,47.9711,47.9874,47.9306,47.9549,22400.0
2007-05-17 11:10:00,59.13,59.14,59.12,59.12,4200.0,47.9549,47.963,47.9468,47.9468,4200.0
2007-05-17 11:20:00,59.11,59.12,59.08,59.08,7900.0,47.9387,47.9468,47.9144,47.9144,7900.0
2007-05-17 11:30:00,59.09,59.14,59.09,59.13,4200.0,47.9225,47.963,47.9225,47.9549,4200.0
2007-05-17 11:40:00,59.12,59.22,59.12,59.18,13200.0,47.9468,48.0279,47.9468,47.9955,13200.0
2007-05-17 11:50:00,59.17,59.18,59.1,59.13,22500.0,47.9874,47.9955,47.9306,47.9549,22500.0
2007-05-17 12:00:00,59.12,59.17,59.1,59.11,20800.0,47.9468,47.9874,47.9306,47.9387,20800.0
2007-05-17 12:10:00,59.11,59.12,59.09,59.11,44300.0,47.9387,47.9468,47.9225,47.9387,44300.0
2007-05-17 12:20:00,59.11,59.11,59.06,59.11,6700.0,47.9387,47.9387,47.8981,47.9387,6700.0
2007-05-17 12:30:00,59.1,59.1,59.04,59.06,8400.0,47.9306,47.9306,47.8819,47.8981,8400.0
2007-05-17 12:40:00,59.07,59.07,59.04,59.06,8400.0,47.9063,47.9063,47.8819,47.8981,8400.0
2007-05-17 12:50:00,59.07,59.1,59.06,59.07,11400.0,47.9063,47.9306,47.8981,47.9063,11400.0
2007-05-17 13:00:00,59.06,59.07,59.02,59.06,15800.0,47.8981,47.9063,47.8657,47.8981,15800.0
2007-05-17 13:10:00,59.08,59.08,59.05,59.07,2300.0,47.9144,47.9144,47.89,47.9063,2300.0
2007-05-17 13:20:00,59.08,59.1,59.07,59.09,15700.0,47.9144,47.9306,47.9063,47.9225,15700.0
2007-05-17 13:30:00,59.11,59.17,59.11,59.13,13200.0,47.9387,47.9874,47.9387,47.9549,13200.0
2007-05-17 13:40:00,59.12,59.14,59.12,59.13,10100.0,47.9468,47.963,47.9468,47.9549,10100.0
2007-05-17 13:50:00,59.13,59.13,59.08,59.1,18000.0,47.9549,47.9549,47.9144,47.9306,18000.0
2007-05-17 14:00:00,59.11,59.16,59.09,59.16,19700.0,47.9387,47.9792,47.9225,47.9792,19700.0
2007-05-17 14:10:00,59.14,59.18,59.11,59.18,33800.0,47.963,47.9955,47.9387,47.9955,33800.0
2007-05-17 14:20:00,59.18,59.22,59.16,59.22,10000.0,47.9955,48.0279,47.9792,48.0279,10000.0
2007-05-17 14:30:00,59.21,59.22,59.16,59.16,10300.0,48.0198,48.0279,47.9792,47.9792,10300.0
2007-05-17 14:40:00,59.16,59.21,59.15,59.2,10800.0,47.9792,48.0198,47.9711,48.0117,10800.0
2007-05-17 14:50:00,59.2,59.28,59.2,59.25,13400.0,48.0117,48.0766,48.0117,48.0522,13400.0
2007-05-17 15:00:00,59.26,59.31,59.23,59.26,17900.0,48.0603,48.1009,48.036,48.0603,17900.0
2007-05-17 15:10:00,59.24,59.28,59.24,59.28,9100.0,48.0441,48.0766,48.0441,48.0766,9100.0
2007-05-17 15:20:00,59.27,59.27,59.23,59.23,6900.0,48.0685,48.0685,48.036,48.036,6900.0
2007-05-17 15:30:00,59.22,59.22,59.15,59.18,20200.0,48.0279,48.0279,47.9711,47.9955,20200.0
2007-05-17 15:40:00,59.19,59.2,59.14,59.17,19100.0,48.0036,48.0117,47.963,47.9874,19100.0
2007-05-17 15:50:00,59.17,59.19,59.13,59.14,57400.0,47.9874,48.0036,47.9549,47.963,57400.0
2007-05-17 16:00:00,59.13,59.13,59.12,59.13,14200.0,47.9549,47.9549,47.9468,47.9549,14200.0
2007-05-17 16:10:00,59.13,59.13,59.13,59.13,0.0,47.9549,47.9549,47.9549,47.9549,0.0
2007-05-18 09:30:00,59.34,59.36,59.29,59.29,124000.0,48.1252,48.1414,48.0847,48.0847,124000.0
2007-05-18 09:40:00,59.28,59.3,59.23,59.25,62700.0,48.0766,48.0928,48.036,48.0522,62700.0
2007-05-18 09:50:00,59.25,59.27,59.22,59.25,178000.0,48.0522,48.0685,48.0279,48.0522,178000.0
2007-05-18 10:00:00,59.26,59.32,59.23,59.32,72300.0,48.0603,48.109,48.036,48.109,72300.0
2007-05-18 10:10:00,59.31,59.39,59.29,59.35,46900.0,48.1009,48.1658,48.0847,48.1333,46900.0
2007-05-18 10:20:00,59.35,59.44,59.35,59.41,46200.0,48.1333,48.2063,48.1333,48.182,46200.0
2007-05-18 10:30:00,59.41,59.43,59.35,59.36,24800.0,48.182,48.1982,48.1333,48.1414,24800.0
2007-05-18 10:40:00,59.36,59.38,59.33,59.35,22400.0,48.1414,48.1577,48.1171,48.1333,22400.0
2007-05-18 10:50:00,59.35,59.37,59.32,59.35,36900.0,48.1333,48.1496,48.109,48.1333,36900.0
2007-05-18 11:00:00,59.35,59.35,59.3,59.35,110500.0,48.1333,48.1333,48.0928,48.1333,110500.0
2007-05-18 11:10:00,59.34,59.36,59.32,59.34,26500.0,48.1252,48.1414,48.109,48.1252,26500.0
2007-05-18 11:20:00,59.34,59.35,59.31,59.32,59200.0,48.1252,48.1333,48.1009,48.109,59200.0
2007-05-18 11:30:00,59.33,59.35,59.3,59.31,23500.0,48.1171,48.1333,48.0928,48.1009,23500.0
2007-05-18 11:40:00,59.31,59.32,59.28,59.28,26200.0,48.1009,48.109,48.0766,48.0766,26200.0
2007-05-18 11:50:00,59.28,59.31,59.27,59.31,6500.0,48.0766,48.1009,48.0685,48.1009,6500.0
2007-05-18 12:00:00,59.31,59.32,59.3,59.3,6400.0,48.1009,48.109,48.0928,48.0928,6400.0
2007-05-18 12:10:00,59.3,59.35,59.3,59.34,26200.0,48.0928,48.1333,48.0928,48.1252,26200.0
2007-05-18 12:20:00,59.34,59.41,59.34,59.39,17400.0,48.1252,48.182,48.1252,48.1658,17400.0
2007-05-18 12:30:00,59.39,59.47,59.38,59.42,92400.0,48.1658,48.2307,48.1577,48.1901,92400.0
2007-05-18 12:40:00,59.43,59.5,59.43,59.45,46600.0,48.1982,48.255,48.1982,48.2144,46600.0
2007-05-18 12:50:00,59.46,59.5,59.46,59.48,38400.0,48.2225,48.255,48.2225,48.2388,38400.0
2007-05-18 13:00:00,59.48,59.5,59.46,59.48,23800.0,48.2388,48.255,48.2225,48.2388,23800.0
2007-05-18 13:10:00,59.48,59.48,59.46,59.47,13400.0,48.2388,48.2388,48.2225,48.2307,13400.0
2007-05-18 13:20:00,59.47,59.47,59.44,59.47,25900.0,48.2307,48.2307,48.2063,48.2307,25900.0
2007-05-18 13:30:00,59.46,59.46,59.44,59.45,18400.0,48.2225,48.2225,48.2063,48.2144,18400.0
2007-05-18 13:40:00,59.45,59.52,59.45,59.49,54200.0,48.2144,48.2712,48.2144,48.2469,54200.0
2007-05-18 13:50:00,59.49,59.52,59.49,59.5,90400.0,48.2469,48.2712,48.2469,48.255,90400.0
2007-05-18 14:00:00,59.49,59.51,59.47,59.51,65600.0,48.2469,48.2631,48.2307,48.2631,65600.0
2007-05-18 14:10:00,59.5,59.56,59.48,59.56,27500.0,48.255,48.3036,48.2388,48.3036,27500.0
2007-05-18 14:20:00,59.55,59.56,59.49,59.49,30100.0,48.2955,48.3036,48.2469,48.2469,30100.0
2007-05-18 14:30:00,59.5,59.5,59.44,59.44,8500.0,48.255,48.255,48.2063,48.2063,8500.0
2007-05-18 14:40:00,59.44,59.44,59.37,59.42,11600.0,48.2063,48.2063,48.1496,48.1901,11600.0
2007-05-18 14:50:00,59.41,59.45,59.41,59.44,18800.0,48.182,48.2144,48.182,48.2063,18800.0
2007-05-18 15:00:00,59.43,59.46,59.38,59.38,53300.0,48.1982,48.2225,48.1577,48.1577,53300.0
2007-05-18 15:10:00,59.4,59.44,59.39,59.44,49900.0,48.1739,48.2063,48.1658,48.2063,49900.0
2007-05-18 15:20:00,59.45,59.47,59.42,59.44,34900.0,48.2144,48.2307,48.1901,48.2063,34900.0
2007-05-18 15:30:00,59.44,59.49,59.43,59.47,59600.0,48.2063,48.2469,48.1982,48.2307,59600.0
2007-05-18 15:40:00,59.47,59.52,59.46,59.47,176900.0,48.2307,48.2712,48.2225,48.2307,176900.0
2007-05-18 15:50:00,59.48,59.55,59.47,59.54,93500.0,48.2388,48.2955,48.2307,48.2874,93500.0
2007-05-18 16:00:00,59.55,59.58,59.54,59.58,37400.0,48.2955,48.3199,48.2874,48.3199,37400.0
2007-05-18 16:10:00,59.58,59.58,59.58,59.58,0.0,48.3199,48.3199,48.3199,48.3199,0.0
2007-05-21 09:30:00,59.5,59.58,59.5,59.55,22400.0,48.255,48.3199,48.255,48.2955,22400.0
2007-05-21 09:40:00,59.56,59.63,59.56,59.6,33100.0,48.3036,48.3604,48.3036,48.3361,33100.0
2007-05-21 09:50:00,59.6,59.61,59.54,59.56,87800.0,48.3361,48.3442,48.2874,48.3036,87800.0
2007-05-21 10:00:00,59.57,59.66,59.57,59.66,48300.0,48.3118,48.3848,48.3118,48.3848,48300.0
2007-05-21 10:10:00,59.66,59.67,59.58,59.6,29000.0,48.3848,48.3929,48.3199,48.3361,29000.0
2007-05-21 10:20:00,59.6,59.62,59.57,59.6,31500.0,48.3361,48.3523,48.3118,48.3361,31500.0
2007-05-21 10:30:00,59.59,59.65,59.59,59.62,48800.0,48.328,48.3766,48.328,48.3523,48800.0
2007-05-21 10:40:00,59.62,59.67,59.62,59.67,65200.0,48.3523,48.3929,48.3523,48.3929,65200.0
2007-05-21 10:50:00,59.67,59.75,59.66,59.73,22000.0,48.3929,48.4577,48.3848,48.4415,22000.0
2007-05-21 11:00:00,59.71,59.75,59.71,59.73,14100.0,48.4253,48.4577,48.4253,48.4415,14100.0
2007-05-21 11:10:00,59.72,59.74,59.7,59.7,24900.0,48.4334,48.4496,48.4172,48.4172,24900.0
2007-05-21 11:20:00,59.71,59.74,59.7,59.72,55500.0,48.4253,48.4496,48.4172,48.4334,55500.0
2007-05-21 11:30:00,59.71,59.71,59.68,59.68,62100.0,48.4253,48.4253,48.401,48.401,62100.0
2007-05-21 11:40:00,59.68,59.72,59.68,59.72,32800.0,48.401,48.4334,48.401,48.4334,32800.0
2007-05-21 11:50:00,59.73,59.74,59.71,59.74,42100.0,48.4415,48.4496,48.4253,48.4496,42100.0
2007-05-21 12:00:00,59.74,59.81,59.73,59.81,42900.0,48.4496,48.5064,48.4415,48.5064,42900.0
2007-05-21 12:10:00,59.83,59.87,59.74,59.82,153700.0,48.5226,48.5551,48.4496,48.5145,153700.0
2007-05-21 12:20:00,59.83,59.85,59.82,59.82,3500.0,48.5226,48.5388,48.5145,48.5145,3500.0
2007-05-21 12:30:00,59.82,59.86,59.82,59.82,4300.0,48.5145,48.547,48.5145,48.5145,4300.0
2007-05-21 12:40:00,59.81,59.82,59.78,59.82,20500.0,48.5064,48.5145,48.4821,48.5145,20500.0
2007-05-21 12:50:00,59.8,59.81,59.78,59.78,13000.0,48.4983,48.5064,48.4821,48.4821,13000.0
2007-05-21 13:00:00,59.79,59.82,59.67,59.79,92400.0,48.4902,48.5145,48.3929,48.4902,92400.0
2007-05-21 13:10:00,59.76,59.82,59.76,59.82,8000.0,48.4659,48.5145,48.4659,48.5145,8000.0
2007-05-21 13:20:00,59.8,59.83,59.8,59.81,6100.0,48.4983,48.5226,48.4983,48.5064,6100.0
2007-05-21 13:30:00,59.79,59.79,59.73,59.73,4500.0,48.4902,48.4902,48.4415,48.4415,4500.0
2007-05-21 13:40:00,59.75,59.75,59.71,59.74,3800.0,48.4577,48.4577,48.4253,48.4496,3800.0
2007-05-21 13:50:00,59.75,59.76,59.73,59.74,19000.0,48.4577,48.4659,48.4415,48.4496,19000.0
2007-05-21 14:00:00,59.74,59.75,59.74,59.74,6500.0,48.4496,48.4577,48.4496,48.4496,6500.0
2007-05-21 14:10:00,59.74,59.77,59.74,59.76,11400.0,48.4496,48.474,48.4496,48.4659,11400.0
2007-05-21 14:20:00,59.77,59.78,59.76,59.77,14800.0,48.474,48.4821,48.4659,48.474,14800.0
2007-05-21 14:30:00,59.78,59.79,59.78,59.78,5400.0,48.4821,48.4902,48.4821,48.4821,5400.0
2007-05-21 14:40:00,59.8,59.84,59.8,59.82,25600.0,48.4983,48.5307,48.4983,48.5145,25600.0
2007-05-21 14:50:00,59.81,59.85,59.75,59.76,52900.0,48.5064,48.5388,48.4577,48.4659,52900.0
2007-05-21 15:00:00,59.76,59.76,59.62,59.63,22200.0,48.4659,48.4659,48.3523,48.3604,22200.0
2007-05-21 15:10:00,59.62,59.71,59.62,59.69,24800.0,48.3523,48.4253,48.3523,48.4091,24800.0
2007-05-21 15:20:00,59.68,59.69,59.57,59.58,71800.0,48.401,48.4091,48.3118,48.3199,71800.0
2007-05-21 15:30:00,59.58,59.61,59.58,59.6,94400.0,48.3199,48.3442,48.3199,48.3361,94400.0
2007-05-21 15:40:00,59.61,59.67,59.61,59.62,84100.0,48.3442,48.3929,48.3442,48.3523,84100.0
2007-05-21 15:50:00,59.62,59.64,59.59,59.64,49500.0,48.3523,48.3685,48.328,48.3685,49500.0
2007-05-21 16:00:00,59.64,59.64,59.64,59.64,1000.0,48.3685,48.3685,48.3685,48.3685,1000.0
2007-05-21 16:10:00,59.64,59.64,59.64,59.64,600.0,48.3685,48.3685,48.3685,48.3685,600.0
2007-05-22 09:30:00,59.74,59.78,59.68,59.68,62700.0,48.4496,48.4821,48.401,48.401,62700.0
2007-05-22 09:40:00,59.69,59.73,59.66,59.66,37500.0,48.4091,48.4415,48.3848,48.3848,37500.0
2007-05-22 09:50:00,59.61,59.66,59.6,59.66,18200.0,48.3442,48.3848,48.3361,48.3848,18200.0
2007-05-22 10:00:00,59.64,59.72,59.64,59.65,38700.0,48.3685,48.4334,48.3685,48.3766,38700.0
2007-05-22 10:10:00,59.66,59.69,59.61,59.61,21900.0,48.3848,48.4091,48.3442,48.3442,21900.0
2007-05-22 10:20:00,59.57,59.68,59.56,59.68,15900.0,48.3118,48.401,48.3036,48.401,15900.0
2007-05-22 10:30:00,59.68,59.71,59.63,59.63,19700.0,48.401,48.4253,48.3604,48.3604,19700.0
2007-05-22 10:40:00,59.64,59.69,59.64,59.64,39800.0,48.3685,48.4091,48.3685,48.3685,39800.0
2007-05-22 10:50:00,59.66,59.67,59.61,59.66,28700.0,48.3848,48.3929,48.3442,48.3848,28700.0
2007-05-22 11:00:00,59.66,59.66,59.63,59.65,17400.0,48.3848,48.3848,48.3604,48.3766,17400.0
2007-05-22 11:10:00,59.65,59.65,59.62,59.63,7600.0,48.3766,48.3766,48.3523,48.3604,7600.0
2007-05-22 11:20:00,59.62,59.7,59.62,59.7,44400.0,48.3523,48.4172,48.3523,48.4172,44400.0
2007-05-22 11:30:00,59.69,59.7,59.64,59.67,30000.0,48.4091,48.4172,48.3685,48.3929,30000.0
2007-05-22 11:40:00,59.67,59.67,59.62,59.63,18900.0,48.3929,48.3929,48.3523,48.3604,18900.0
2007-05-22 11:50:00,59.63,59.64,59.57,59.58,33500.0,48.3604,48.3685,48.3118,48.3199,33500.0
2007-05-22 12:00:00,59.59,59.63,59.57,59.63,6300.0,48.328,48.3604,48.3118,48.3604,6300.0
2007-05-22 12:10:00,59.61,59.63,59.61,59.61,13000.0,48.3442,48.3604,48.3442,48.3442,13000.0
2007-05-22 12:20:00,59.63,59.66,59.63,59.65,9400.0,48.3604,48.3848,48.3604,48.3766,9400.0
2007-05-22 12:30:00,59.66,59.69,59.66,59.66,20000.0,48.3848,48.4091,48.3848,48.3848,20000.0
2007-05-22 12:40:00,59.66,59.68,59.65,59.67,15700.0,48.3848,48.401,48.3766,48.3929,15700.0
2007-05-22 12:50:00,59.67,59.79,59.67,59.77,31800.0,48.3929,48.4902,48.3929,48.474,31800.0
2007-05-22 13:00:00,59.75,59.8,59.74,59.8,23400.0,48.4577,48.4983,48.4496,48.4983,23400.0
2007-05-22 13:10:00,59.79,59.81,59.72,59.75,36600.0,48.4902,48.5064,48.4334,48.4577,36600.0
2007-05-22 13:20:00,59.73,59.76,59.72,59.76,21600.0,48.4415,48.4659,48.4334,48.4659,21600.0
2007-05-22 13:30:00,59.75,59.81,59.75,59.77,22100.0,48.4577,48.5064,48.4577,48.474,22100.0
2007-05-22 13:40:00,59.77,59.8,59.77,59.8,22500.0,48.474,48.4983,48.474,48.4983,22500.0
2007-05-22 13:50:00,59.8,59.87,59.8,59.81,39700.0,48.4983,48.5551,48.4983,48.5064,39700.0
2007-05-22 14:00:00,59.8,59.85,59.79,59.84,50400.0,48.4983,48.5388,48.4902,48.5307,50400.0
2007-05-22 14:10:00,59.84,59.86,59.84,59.85,30500.0,48.5307,48.547,48.5307,48.5388,30500.0
2007-05-22 14:20:00,59.84,59.85,59.81,59.82,34100.0,48.5307,48.5388,48.5064,48.5145,34100.0
2007-05-22 14:30:00,59.82,59.87,59.8,59.8,44000.0,48.5145,48.5551,48.4983,48.4983,44000.0
2007-05-22 14:40:00,59.81,59.84,59.8,59.82,140000.0,48.5064,48.5307,48.4983,48.5145,140000.0
2007-05-22 14:50:00,59.82,59.85,59.81,59.84,144300.0,48.5145,48.5388,48.5064,48.5307,144300.0
2007-05-22 15:00:00,59.83,59.86,59.81,59.86,116700.0,48.5226,48.547,48.5064,48.547,116700.0
2007-05-22 15:10:00,59.84,59.86,59.74,59.76,132500.0,48.5307,48.547,48.4496,48.4659,132500.0
2007-05-22 15:20:00,59.76,59.8,59.75,59.77,152200.0,48.4659,48.4983,48.4577,48.474,152200.0
2007-05-22 15:30:00,59.77,59.78,59.74,59.77,116400.0,48.474,48.4821,48.4496,48.474,116400.0
2007-05-22 15:40:00,59.78,59.82,59.77,59.77,150100.0,48.4821,48.5145,48.474,48.474,150100.0
2007-05-22 15:50:00,59.77,59.78,59.72,59.74,222700.0,48.474,48.4821,48.4334,48.4496,222700.0
2007-05-22 16:00:00,59.72,59.72,59.68,59.68,6000.0,48.4334,48.4334,48.401,48.401,6000.0
2007-05-22 16:10:00,59.68,59.68,59.68,59.68,0.0,48.401,48.401,48.401,48.401,0.0
2007-05-23 09:30:00,59.91,59.92,59.84,59.88,21400.0,48.5875,48.5956,48.5307,48.5632,21400.0
2007-05-23 09:40:00,59.85,59.93,59.82,59.93,19900.0,48.5388,48.6037,48.5145,48.6037,19900.0
2007-05-23 09:50:00,59.95,60.03,59.94,59.97,41300.0,48.6199,48.6848,48.6118,48.6362,41300.0
2007-05-23 10:00:00,59.96,60.11,59.96,60.07,37300.0,48.6281,48.7497,48.6281,48.7173,37300.0
2007-05-23 10:10:00,60.07,60.07,60.0,60.05,35800.0,48.7173,48.7173,48.6605,48.701,35800.0
2007-05-23 10:20:00,60.04,60.04,59.99,60.02,22600.0,48.6929,48.6929,48.6524,48.6767,22600.0
2007-05-23 10:30:00,59.99,60.06,59.99,60.06,18700.0,48.6524,48.7092,48.6524,48.7092,18700.0
2007-05-23 10:40:00,60.04,60.1,60.02,60.04,22300.0,48.6929,48.7416,48.6767,48.6929,22300.0
2007-05-23 10:50:00,60.05,60.08,60.01,60.04,13100.0,48.701,48.7254,48.6686,48.6929,13100.0
2007-05-23 11:00:00,60.05,60.07,60.02,60.07,20000.0,48.701,48.7173,48.6767,48.7173,20000.0
2007-05-23 11:10:00,60.06,60.06,59.98,59.98,43400.0,48.7092,48.7092,48.6443,48.6443,43400.0
2007-05-23 11:20:00,59.99,60.03,59.99,60.02,9300.0,48.6524,48.6848,48.6524,48.6767,9300.0
2007-05-23 11:30:00,60.02,60.02,59.97,60.0,29000.0,48.6767,48.6767,48.6362,48.6605,29000.0
2007-05-23 11:40:00,60.0,60.06,59.99,60.03,23300.0,48.6605,48.7092,48.6524,48.6848,23300.0
2007-05-23 11:50:00,60.03,60.04,60.0,60.0,12200.0,48.6848,48.6929,48.6605,48.6605,12200.0
2007-05-23 12:00:00,59.99,60.01,59.99,60.0,9900.0,48.6524,48.6686,48.6524,48.6605,9900.0
2007-05-23 12:10:00,59.99,60.02,59.97,60.0,22700.0,48.6524,48.6767,48.6362,48.6605,22700.0
2007-05-23 12:20:00,60.0,60.01,59.98,60.0,24900.0,48.6605,48.6686,48.6443,48.6605,24900.0
2007-05-23 12:30:00,60.0,60.0,59.98,59.98,25200.0,48.6605,48.6605,48.6443,48.6443,25200.0
2007-05-23 12:40:00,59.99,60.0,59.97,59.99,8300.0,48.6524,48.6605,48.6362,48.6524,8300.0
2007-05-23 12:50:00,59.98,60.01,59.98,60.01,29000.0,48.6443,48.6686,48.6443,48.6686,29000.0
2007-05-23 13:00:00,60.02,60.08,60.02,60.06,71800.0,48.6767,48.7254,48.6767,48.7092,71800.0
2007-05-23 13:10:00,60.07,60.08,60.03,60.04,6000.0,48.7173,48.7254,48.6848,48.6929,6000.0
2007-05-23 13:20:00,60.04,60.06,60.03,60.06,9100.0,48.6929,48.7092,48.6848,48.7092,9100.0
2007-05-23 13:30:00,60.06,60.08,60.05,60.06,34300.0,48.7092,48.7254,48.701,48.7092,34300.0
2007-05-23 13:40:00,60.04,60.05,59.99,59.99,29700.0,48.6929,48.701,48.6524,48.6524,29700.0
2007-05-23 13:50:00,60.0,60.0,59.92,59.93,28200.0,48.6605,48.6605,48.5956,48.6037,28200.0
2007-05-23 14:00:00,59.94,59.96,59.85,59.9,52900.0,48.6118,48.6281,48.5388,48.5794,52900.0
2007-05-23 14:10:00,59.9,59.92,59.81,59.81,37200.0,48.5794,48.5956,48.5064,48.5064,37200.0
2007-05-23 14:20:00,59.81,59.81,59.63,59.66,35600.0,48.5064,48.5064,48.3604,48.3848,35600.0
2007-05-23 14:30:00,59.69,59.77,59.69,59.74,20600.0,48.4091,48.474,48.4091,48.4496,20600.0
2007-05-23 14:40:00,59.74,59.81,59.69,59.78,48300.0,48.4496,48.5064,48.4091,48.4821,48300.0
2007-05-23 14:50:00,59.76,59.87,59.76,59.81,7300.0,48.4659,48.5551,48.4659,48.5064,7300.0
2007-05-23 15:00:00,59.81,59.83,59.76,59.76,9800.0,48.5064,48.5226,48.4659,48.4659,9800.0
2007-05-23 15:10:00,59.74,59.8,59.71,59.79,18800.0,48.4496,48.4983,48.4253,48.4902,18800.0
2007-05-23 15:20:00,59.77,59.87,59.74,59.78,50800.0,48.474,48.5551,48.4496,48.4821,50800.0
2007-05-23 15:30:00,59.78,59.8,59.73,59.78,79400.0,48.4821,48.4983,48.4415,48.4821,79400.0
2007-05-23 15:40:00,59.77,59.79,59.7,59.71,100900.0,48.474,48.4902,48.4172,48.4253,100900.0
2007-05-23 15:50:00,59.71,59.71,59.6,59.66,158400.0,48.4253,48.4253,48.3361,48.3848,158400.0
2007-05-23 16:00:00,59.69,59.76,59.69,59.76,1200.0,48.4091,48.4659,48.4091,48.4659,1200.0
2007-05-23 16:10:00,59.65,59.65,59.65,59.65,27600.0,48.3766,48.3766,48.3766,48.3766,27600.0
2007-05-24 09:30:00,59.73,59.78,59.58,59.58,19700.0,48.4415,48.4821,48.3199,48.3199,19700.0
2007-05-24 09:40:00,59.61,59.69,59.6,59.69,27300.0,48.3442,48.4091,48.3361,48.4091,27300.0
2007-05-24 09:50:00,59.71,59.78,59.69,59.73,30400.0,48.4253,48.4821,48.4091,48.4415,30400.0
2007-05-24 10:00:00,59.74,59.97,59.74,59.92,49300.0,48.4496,48.6362,48.4496,48.5956,49300.0
2007-05-24 10:10:00,59.93,59.94,59.88,59.89,26800.0,48.6037,48.6118,48.5632,48.5713,26800.0
2007-05-24 10:20:00,59.87,59.88,59.83,59.86,35600.0,48.5551,48.5632,48.5226,48.547,35600.0
2007-05-24 10:30:00,59.87,59.89,59.72,59.72,48300.0,48.5551,48.5713,48.4334,48.4334,48300.0
2007-05-24 10:40:00,59.72,59.75,59.61,59.65,35200.0,48.4334,48.4577,48.3442,48.3766,35200.0
2007-05-24 10:50:00,59.66,59.66,59.45,59.49,27600.0,48.3848,48.3848,48.2144,48.2469,27600.0
2007-05-24 11:00:00,59.48,59.6,59.47,59.59,11600.0,48.2388,48.3361,48.2307,48.328,11600.0
2007-05-24 11:10:00,59.59,59.59,59.36,59.37,21200.0,48.328,48.328,48.1414,48.1496,21200.0
2007-05-24 11:20:00,59.37,59.45,59.27,59.27,20400.0,48.1496,48.2144,48.0685,48.0685,20400.0
2007-05-24 11:30:00,59.29,59.36,59.25,59.35,41800.0,48.0847,48.1414,48.0522,48.1333,41800.0
2007-05-24 11:40:00,59.35,59.37,59.3,59.37,33200.0,48.1333,48.1496,48.0928,48.1496,33200.0
2007-05-24 11:50:00,59.39,59.48,59.39,59.45,25600.0,48.1658,48.2388,48.1658,48.2144,25600.0
2007-05-24 12:00:00,59.45,59.45,59.37,59.4,20200.0,48.2144,48.2144,48.1496,48.1739,20200.0
2007-05-24 12:10:00,59.36,59.39,59.3,59.3,5100.0,48.1414,48.1658,48.0928,48.0928,5100.0
2007-05-24 12:20:00,59.3,59.33,59.26,59.31,12200.0,48.0928,48.1171,48.0603,48.1009,12200.0
2007-05-24 12:30:00,59.29,59.31,59.15,59.18,17100.0,48.0847,48.1009,47.9711,47.9955,17100.0
2007-05-24 12:40:00,59.19,59.24,59.13,59.24,19800.0,48.0036,48.0441,47.9549,48.0441,19800.0
2007-05-24 12:50:00,59.21,59.25,59.17,59.25,12300.0,48.0198,48.0522,47.9874,48.0522,12300.0
2007-05-24 13:00:00,59.27,59.28,59.2,59.2,5400.0,48.0685,48.0766,48.0117,48.0117,5400.0
2007-05-24 13:10:00,59.21,59.35,59.21,59.33,42000.0,48.0198,48.1333,48.0198,48.1171,42000.0
2007-05-24 13:20:00,59.33,59.38,59.31,59.33,23300.0,48.1171,48.1577,48.1009,48.1171,23300.0
2007-05-24 13:30:00,59.33,59.33,59.21,59.21,10600.0,48.1171,48.1171,48.0198,48.0198,10600.0
2007-05-24 13:40:00,59.24,59.34,59.23,59.29,20200.0,48.0441,48.1252,48.036,48.0847,20200.0
2007-05-24 13:50:00,59.29,59.35,59.24,59.35,6500.0,48.0847,48.1333,48.0441,48.1333,6500.0
2007-05-24 14:00:00,59.34,59.35,59.23,59.25,7500.0,48.1252,48.1333,48.036,48.0522,7500.0
2007-05-24 14:10:00,59.27,59.28,59.15,59.19,9800.0,48.0685,48.0766,47.9711,48.0036,9800.0
2007-05-24 14:20:00,59.21,59.25,59.19,59.22,18600.0,48.0198,48.0522,48.0036,48.0279,18600.0
2007-05-24 14:30:00,59.2,59.24,59.11,59.12,24800.0,48.0117,48.0441,47.9387,47.9468,24800.0
2007-05-24 14:40:00,59.11,59.17,59.08,59.17,25000.0,47.9387,47.9874,47.9144,47.9874,25000.0
2007-05-24 14:50:00,59.13,59.21,59.09,59.12,76100.0,47.9549,48.0198,47.9225,47.9468,76100.0
2007-05-24 15:00:00,59.12,59.18,59.08,59.14,65700.0,47.9468,47.9955,47.9144,47.963,65700.0
2007-05-24 15:10:00,59.15,59.15,59.06,59.06,11900.0,47.9711,47.9711,47.8981,47.8981,11900.0
2007-05-24 15:20:00,59.09,59.11,59.03,59.07,20100.0,47.9225,47.9387,47.8738,47.9063,20100.0
2007-05-24 15:30:00,59.08,59.09,58.99,59.0,15600.0,47.9144,47.9225,47.8414,47.8495,15600.0
2007-05-24 15:40:00,58.98,59.01,58.98,59.0,42200.0,47.8333,47.8576,47.8333,47.8495,42200.0
2007-05-24 15:50:00,59.02,59.08,58.99,59.08,17200.0,47.8657,47.9144,47.8414,47.9144,17200.0
2007-05-24 16:00:00,59.09,59.09,59.06,59.06,1700.0,47.9225,47.9225,47.8981,47.8981,1700.0
2007-05-24 16:10:00,59.06,59.06,59.06,59.06,0.0,47.8981,47.8981,47.8981,47.8981,0.0
2007-05-25 09:30:00,59.29,59.31,59.19,59.24,41600.0,48.0847,48.1009,48.0036,48.0441,41600.0
2007-05-25 09:40:00,59.24,59.31,59.23,59.29,27600.0,48.0441,48.1009,48.036,48.0847,27600.0
2007-05-25 09:50:00,59.3,59.34,59.26,59.29,27500.0,48.0928,48.1252,48.0603,48.0847,27500.0
2007-05-25 10:00:00,59.28,59.31,59.21,59.29,64000.0,48.0766,48.1009,48.0198,48.0847,64000.0
2007-05-25 10:10:00,59.29,59.38,59.29,59.34,24100.0,48.0847,48.1577,48.0847,48.1252,24100.0
2007-05-25 10:20:00,59.34,59.34,59.29,59.32,11900.0,48.1252,48.1252,48.0847,48.109,11900.0
2007-05-25 10:30:00,59.34,59.42,59.34,59.42,18800.0,48.1252,48.1901,48.1252,48.1901,18800.0
2007-05-25 10:40:00,59.43,59.45,59.39,59.41,30000.0,48.1982,48.2144,48.1658,48.182,30000.0
2007-05-25 10:50:00,59.38,59.41,59.37,59.4,29100.0,48.1577,48.182,48.1496,48.1739,29100.0
2007-05-25 11:00:00,59.41,59.41,59.34,59.36,37800.0,48.182,48.182,48.1252,48.1414,37800.0
2007-05-25 11:10:00,59.37,59.4,59.36,59.37,54400.0,48.1496,48.1739,48.1414,48.1496,54400.0
2007-05-25 11:20:00,59.39,59.39,59.34,59.35,34500.0,48.1658,48.1658,48.1252,48.1333,34500.0
2007-05-25 11:30:00,59.35,59.4,59.34,59.4,12600.0,48.1333,48.1739,48.1252,48.1739,12600.0
2007-05-25 11:40:00,59.41,59.41,59.34,59.37,12200.0,48.182,48.182,48.1252,48.1496,12200.0
2007-05-25 11:50:00,59.39,59.39,59.34,59.37,11200.0,48.1658,48.1658,48.1252,48.1496,11200.0
2007-05-25 12:00:00,59.36,59.36,59.3,59.31,29700.0,48.1414,48.1414,48.0928,48.1009,29700.0
2007-05-25 12:10:00,59.31,59.31,59.22,59.24,13800.0,48.1009,48.1009,48.0279,48.0441,13800.0
2007-05-25 12:20:00,59.26,59.27,59.18,59.2,29300.0,48.0603,48.0685,47.9955,48.0117,29300.0
2007-05-25 12:30:00,59.22,59.28,59.21,59.28,9800.0,48.0279,48.0766,48.0198,48.0766,9800.0
2007-05-25 12:40:00,59.27,59.28,59.24,59.26,34200.0,48.0685,48.0766,48.0441,48.0603,34200.0
2007-05-25 12:50:00,59.26,59.28,59.24,59.25,27300.0,48.0603,48.0766,48.0441,48.0522,27300.0
2007-05-25 13:00:00,59.25,59.32,59.25,59.31,19500.0,48.0522,48.109,48.0522,48.1009,19500.0
2007-05-25 13:10:00,59.33,59.39,59.33,59.36,19600.0,48.1171,48.1658,48.1171,48.1414,19600.0
2007-05-25 13:20:00,59.34,59.36,59.33,59.36,2200.0,48.1252,48.1414,48.1171,48.1414,2200.0
2007-05-25 13:30:00,59.34,59.35,59.32,59.32,6400.0,48.1252,48.1333,48.109,48.109,6400.0
2007-05-25 13:40:00,59.32,59.33,59.29,59.3,9700.0,48.109,48.1171,48.0847,48.0928,9700.0
2007-05-25 13:50:00,59.29,59.31,59.22,59.3,29400.0,48.0847,48.1009,48.0279,48.0928,29400.0
2007-05-25 14:00:00,59.3,59.42,59.3,59.33,29300.0,48.0928,48.1901,48.0928,48.1171,29300.0
2007-05-25 14:10:00,59.3,59.35,59.28,59.29,12600.0,48.0928,48.1333,48.0766,48.0847,12600.0
2007-05-25 14:20:00,59.3,59.33,59.28,59.3,8000.0,48.0928,48.1171,48.0766,48.0928,8000.0
2007-05-25 14:30:00,59.3,59.34,59.29,59.33,11300.0,48.0928,48.1252,48.0847,48.1171,11300.0
2007-05-25 14:40:00,59.33,59.41,59.33,59.4,10300.0,48.1171,48.182,48.1171,48.1739,10300.0
2007-05-25 14:50:00,59.4,59.42,59.35,59.39,16800.0,48.1739,48.1901,48.1333,48.1658,16800.0
2007-05-25 15:00:00,59.39,59.4,59.38,59.38,5700.0,48.1658,48.1739,48.1577,48.1577,5700.0
2007-05-25 15:10:00,59.39,59.42,59.38,59.39,4200.0,48.1658,48.1901,48.1577,48.1658,4200.0
2007-05-25 15:20:00,59.37,59.4,59.34,59.39,17800.0,48.1496,48.1739,48.1252,48.1658,17800.0
2007-05-25 15:30:00,59.37,59.39,59.37,59.38,10800.0,48.1496,48.1658,48.1496,48.1577,10800.0
2007-05-25 15:40:00,59.38,59.38,59.36,59.36,27500.0,48.1577,48.1577,48.1414,48.1414,27500.0
2007-05-25 15:50:00,59.38,59.41,59.38,59.4,15700.0,48.1577,48.182,48.1577,48.1739,15700.0
2007-05-25 16:00:00,59.4,59.4,59.37,59.37,13200.0,48.1739,48.1739,48.1496,48.1496,13200.0
2007-05-25 16:10:00,59.37,59.37,59.37,59.37,0.0,48.1496,48.1496,48.1496,48.1496,0.0
2007-05-29 09:30:00,59.47,59.58,59.44,59.52,70100.0,48.2307,48.3199,48.2063,48.2712,70100.0
2007-05-29 09:40:00,59.51,59.6,59.47,59.6,11400.0,48.2631,48.3361,48.2307,48.3361,11400.0
2007-05-29 09:50:00,59.61,59.67,59.57,59.67,28900.0,48.3442,48.3929,48.3118,48.3929,28900.0
2007-05-29 10:00:00,59.67,59.7,59.56,59.62,15900.0,48.3929,48.4172,48.3036,48.3523,15900.0
2007-05-29 10:10:00,59.61,59.64,59.58,59.63,7100.0,48.3442,48.3685,48.3199,48.3604,7100.0
2007-05-29 10:20:00,59.63,59.64,59.58,59.61,9400.0,48.3604,48.3685,48.3199,48.3442,9400.0
2007-05-29 10:30:00,59.64,59.66,59.59,59.66,9800.0,48.3685,48.3848,48.328,48.3848,9800.0
2007-05-29 10:40:00,59.65,59.69,59.63,59.69,44800.0,48.3766,48.4091,48.3604,48.4091,44800.0
2007-05-29 10:50:00,59.68,59.7,59.65,59.66,13000.0,48.401,48.4172,48.3766,48.3848,13000.0
2007-05-29 11:00:00,59.66,59.67,59.6,59.6,67700.0,48.3848,48.3929,48.3361,48.3361,67700.0
2007-05-29 11:10:00,59.61,59.67,59.61,59.65,43300.0,48.3442,48.3929,48.3442,48.3766,43300.0
2007-05-29 11:20:00,59.65,59.67,59.62,59.65,104900.0,48.3766,48.3929,48.3523,48.3766,104900.0
2007-05-29 11:30:00,59.66,59.72,59.66,59.68,9700.0,48.3848,48.4334,48.3848,48.401,9700.0
2007-05-29 11:40:00,59.68,59.69,59.64,59.65,7500.0,48.401,48.4091,48.3685,48.3766,7500.0
2007-05-29 11:50:00,59.64,59.65,59.53,59.53,31500.0,48.3685,48.3766,48.2793,48.2793,31500.0
2007-05-29 12:00:00,59.52,59.55,59.49,59.54,16600.0,48.2712,48.2955,48.2469,48.2874,16600.0
2007-05-29 12:10:00,59.53,59.54,59.48,59.5,5900.0,48.2793,48.2874,48.2388,48.255,5900.0
2007-05-29 12:20:00,59.49,59.5,59.47,59.47,13400.0,48.2469,48.255,48.2307,48.2307,13400.0
2007-05-29 12:30:00,59.43,59.5,59.43,59.47,22200.0,48.1982,48.255,48.1982,48.2307,22200.0
2007-05-29 12:40:00,59.48,59.5,59.45,59.48,5200.0,48.2388,48.255,48.2144,48.2388,5200.0
2007-05-29 12:50:00,59.48,59.51,59.48,59.5,4100.0,48.2388,48.2631,48.2388,48.255,4100.0
2007-05-29 13:00:00,59.49,59.52,59.49,59.52,3200.0,48.2469,48.2712,48.2469,48.2712,3200.0
2007-05-29 13:10:00,59.53,59.55,59.46,59.49,3200.0,48.2793,48.2955,48.2225,48.2469,3200.0
2007-05-29 13:20:00,59.48,59.48,59.33,59.39,18500.0,48.2388,48.2388,48.1171,48.1658,18500.0
2007-05-29 13:30:00,59.41,59.41,59.31,59.31,10500.0,48.182,48.182,48.1009,48.1009,10500.0
2007-05-29 13:40:00,59.31,59.36,59.31,59.33,3100.0,48.1009,48.1414,48.1009,48.1171,3100.0
2007-05-29 13:50:00,59.34,59.4,59.34,59.4,13400.0,48.1252,48.1739,48.1252,48.1739,13400.0
2007-05-29 14:00:00,59.41,59.45,59.33,59.43,24700.0,48.182,48.2144,48.1171,48.1982,24700.0
2007-05-29 14:10:00,59.43,59.44,59.38,59.4,41500.0,48.1982,48.2063,48.1577,48.1739,41500.0
2007-05-29 14:20:00,59.43,59.43,59.39,59.4,16100.0,48.1982,48.1982,48.1658,48.1739,16100.0
2007-05-29 14:30:00,59.4,59.4,59.36,59.4,13100.0,48.1739,48.1739,48.1414,48.1739,13100.0
2007-05-29 14:40:00,59.42,59.45,59.41,59.45,5100.0,48.1901,48.2144,48.182,48.2144,5100.0
2007-05-29 14:50:00,59.46,59.48,59.42,59.44,16300.0,48.2225,48.2388,48.1901,48.2063,16300.0
2007-05-29 15:00:00,59.45,59.5,59.45,59.48,16300.0,48.2144,48.255,48.2144,48.2388,16300.0
2007-05-29 15:10:00,59.47,59.55,59.47,59.52,58800.0,48.2307,48.2955,48.2307,48.2712,58800.0
2007-05-29 15:20:00,59.52,59.53,59.47,59.5,80100.0,48.2712,48.2793,48.2307,48.255,80100.0
2007-05-29 15:30:00,59.51,59.54,59.49,59.53,182300.0,48.2631,48.2874,48.2469,48.2793,182300.0
2007-05-29 15:40:00,59.51,59.64,59.5,59.6,135100.0,48.2631,48.3685,48.255,48.3361,135100.0
2007-05-29 15:50:00,59.59,59.59,59.55,59.59,62400.0,48.328,48.328,48.2955,48.328,62400.0
2007-05-29 16:00:00,59.63,59.66,59.6,59.64,150900.0,48.3604,48.3848,48.3361,48.3685,150900.0
2007-05-29 16:10:00,59.64,59.64,59.64,59.64,0.0,48.3685,48.3685,48.3685,48.3685,0.0
2007-05-30 09:30:00,59.3,59.41,59.27,59.36,102500.0,48.0928,48.182,48.0685,48.1414,102500.0
2007-05-30 09:40:00,59.37,59.4,59.35,59.37,75400.0,48.1496,48.1739,48.1333,48.1496,75400.0
2007-05-30 09:50:00,59.35,59.47,59.35,59.47,52500.0,48.1333,48.2307,48.1333,48.2307,52500.0
2007-05-30 10:00:00,59.48,59.52,59.43,59.52,81400.0,48.2388,48.2712,48.1982,48.2712,81400.0
2007-05-30 10:10:00,59.52,59.58,59.49,59.56,60000.0,48.2712,48.3199,48.2469,48.3036,60000.0
2007-05-30 10:20:00,59.56,59.58,59.51,59.57,34400.0,48.3036,48.3199,48.2631,48.3118,34400.0
2007-05-30 10:30:00,59.57,59.61,59.49,59.53,45300.0,48.3118,48.3442,48.2469,48.2793,45300.0
2007-05-30 10:40:00,59.5,59.54,59.47,59.51,28900.0,48.255,48.2874,48.2307,48.2631,28900.0
2007-05-30 10:50:00,59.52,59.55,59.49,59.55,13800.0,48.2712,48.2955,48.2469,48.2955,13800.0
2007-05-30 11:00:00,59.54,59.57,59.53,59.56,23200.0,48.2874,48.3118,48.2793,48.3036,23200.0
2007-05-30 11:10:00,59.55,59.56,59.52,59.56,17800.0,48.2955,48.3036,48.2712,48.3036,17800.0
2007-05-30 11:20:00,59.55,59.67,59.55,59.64,24600.0,48.2955,48.3929,48.2955,48.3685,24600.0
2007-05-30 11:30:00,59.63,59.65,59.62,59.64,41300.0,48.3604,48.3766,48.3523,48.3685,41300.0
2007-05-30 11:40:00,59.64,59.68,59.62,59.63,24100.0,48.3685,48.401,48.3523,48.3604,24100.0
2007-05-30 11:50:00,59.64,59.66,59.62,59.64,53600.0,48.3685,48.3848,48.3523,48.3685,53600.0
2007-05-30 12:00:00,59.64,59.68,59.63,59.65,39500.0,48.3685,48.401,48.3604,48.3766,39500.0
2007-05-30 12:10:00,59.65,59.67,59.64,59.66,87600.0,48.3766,48.3929,48.3685,48.3848,87600.0
2007-05-30 12:20:00,59.65,59.76,59.65,59.76,100700.0,48.3766,48.4659,48.3766,48.4659,100700.0
2007-05-30 12:30:00,59.79,59.79,59.73,59.73,20700.0,48.4902,48.4902,48.4415,48.4415,20700.0
2007-05-30 12:40:00,59.73,59.76,59.72,59.76,39900.0,48.4415,48.4659,48.4334,48.4659,39900.0
2007-05-30 12:50:00,59.76,59.76,59.69,59.72,30900.0,48.4659,48.4659,48.4091,48.4334,30900.0
2007-05-30 13:00:00,59.72,59.73,59.69,59.71,15300.0,48.4334,48.4415,48.4091,48.4253,15300.0
2007-05-30 13:10:00,59.71,59.73,59.7,59.73,19200.0,48.4253,48.4415,48.4172,48.4415,19200.0
2007-05-30 13:20:00,59.74,59.75,59.73,59.74,13100.0,48.4496,48.4577,48.4415,48.4496,13100.0
2007-05-30 13:30:00,59.74,59.75,59.67,59.67,26900.0,48.4496,48.4577,48.3929,48.3929,26900.0
2007-05-30 13:40:00,59.66,59.68,59.63,59.68,23700.0,48.3848,48.401,48.3604,48.401,23700.0
2007-05-30 13:50:00,59.68,59.7,59.66,59.69,14900.0,48.401,48.4172,48.3848,48.4091,14900.0
2007-05-30 14:00:00,59.68,59.71,59.53,59.65,59700.0,48.401,48.4253,48.2793,48.3766,59700.0
2007-05-30 14:10:00,59.65,59.74,59.63,59.7,46900.0,48.3766,48.4496,48.3604,48.4172,46900.0
2007-05-30 14:20:00,59.69,59.79,59.62,59.79,30200.0,48.4091,48.4902,48.3523,48.4902,30200.0
2007-05-30 14:30:00,59.78,59.89,59.74,59.83,38100.0,48.4821,48.5713,48.4496,48.5226,38100.0
2007-05-30 14:40:00,59.83,59.92,59.83,59.89,44800.0,48.5226,48.5956,48.5226,48.5713,44800.0
2007-05-30 14:50:00,59.88,59.94,59.87,59.94,30500.0,48.5632,48.6118,48.5551,48.6118,30500.0
2007-05-30 15:00:00,59.93,59.96,59.89,59.93,34200.0,48.6037,48.6281,48.5713,48.6037,34200.0
2007-05-30 15:10:00,59.92,59.93,59.9,59.92,16100.0,48.5956,48.6037,48.5794,48.5956,16100.0
2007-05-30 15:20:00,59.92,59.92,59.88,59.92,29200.0,48.5956,48.5956,48.5632,48.5956,29200.0
2007-05-30 15:30:00,59.92,59.98,59.91,59.97,37800.0,48.5956,48.6443,48.5875,48.6362,37800.0
2007-05-30 15:40:00,59.96,60.06,59.96,60.01,44400.0,48.6281,48.7092,48.6281,48.6686,44400.0
2007-05-30 15:50:00,60.01,60.09,60.01,60.09,40900.0,48.6686,48.7335,48.6686,48.7335,40900.0
2007-05-30 16:00:00,60.0,60.12,60.0,60.08,132400.0,48.6605,48.7578,48.6605,48.7254,132400.0
2007-05-30 16:10:00,60.08,60.08,60.08,60.08,0.0,48.7254,48.7254,48.7254,48.7254,0.0
2007-05-31 09:30:00,60.28,60.31,60.23,60.29,169700.0,48.8876,48.9119,48.847,48.8957,169700.0
2007-05-31 09:40:00,60.29,60.36,60.29,60.31,43400.0,48.8957,48.9525,48.8957,48.9119,43400.0
2007-05-31 09:50:00,60.3,60.36,60.3,60.32,52500.0,48.9038,48.9525,48.9038,48.92,52500.0
2007-05-31 10:00:00,60.32,60.38,60.31,60.33,59800.0,48.92,48.9687,48.9119,48.9281,59800.0
2007-05-31 10:10:00,60.32,60.33,60.24,60.27,68700.0,48.92,48.9281,48.8551,48.8795,68700.0
2007-05-31 10:20:00,60.26,60.29,60.21,60.24,44500.0,48.8714,48.8957,48.8308,48.8551,44500.0
2007-05-31 10:30:00,60.24,60.29,60.23,60.29,40800.0,48.8551,48.8957,48.847,48.8957,40800.0
2007-05-31 10:40:00,60.29,60.33,60.28,60.32,27300.0,48.8957,48.9281,48.8876,48.92,27300.0
2007-05-31 10:50:00,60.3,60.35,60.3,60.32,22300.0,48.9038,48.9443,48.9038,48.92,22300.0
2007-05-31 11:00:00,60.32,60.32,60.26,60.28,24800.0,48.92,48.92,48.8714,48.8876,24800.0
2007-05-31 11:10:00,60.29,60.29,60.19,60.22,35800.0,48.8957,48.8957,48.8146,48.8389,35800.0
2007-05-31 11:20:00,60.21,60.25,60.19,60.19,35300.0,48.8308,48.8632,48.8146,48.8146,35300.0
2007-05-31 11:30:00,60.2,60.26,60.2,60.26,11700.0,48.8227,48.8714,48.8227,48.8714,11700.0
2007-05-31 11:40:00,60.26,60.3,60.26,60.29,52300.0,48.8714,48.9038,48.8714,48.8957,52300.0
2007-05-31 11:50:00,60.28,60.3,60.28,60.29,17100.0,48.8876,48.9038,48.8876,48.8957,17100.0
2007-05-31 12:00:00,60.29,60.3,60.26,60.3,18600.0,48.8957,48.9038,48.8714,48.9038,18600.0
2007-05-31 12:10:00,60.29,60.37,60.28,60.37,24400.0,48.8957,48.9606,48.8876,48.9606,24400.0
2007-05-31 12:20:00,60.37,60.37,60.35,60.36,9500.0,48.9606,48.9606,48.9443,48.9525,9500.0
2007-05-31 12:30:00,60.36,60.38,60.34,60.36,36700.0,48.9525,48.9687,48.9362,48.9525,36700.0
2007-05-31 12:40:00,60.36,60.37,60.33,60.34,17100.0,48.9525,48.9606,48.9281,48.9362,17100.0
2007-05-31 12:50:00,60.35,60.35,60.32,60.34,7800.0,48.9443,48.9443,48.92,48.9362,7800.0
2007-05-31 13:00:00,60.34,60.35,60.24,60.25,28600.0,48.9362,48.9443,48.8551,48.8632,28600.0
2007-05-31 13:10:00,60.23,60.28,60.21,60.22,20800.0,48.847,48.8876,48.8308,48.8389,20800.0
2007-05-31 13:20:00,60.24,60.24,60.12,60.14,10100.0,48.8551,48.8551,48.7578,48.774,10100.0
2007-05-31 13:30:00,60.16,60.17,60.12,60.14,11900.0,48.7903,48.7984,48.7578,48.774,11900.0
2007-05-31 13:40:00,60.13,60.19,60.11,60.18,33900.0,48.7659,48.8146,48.7497,48.8065,33900.0
2007-05-31 13:50:00,60.19,60.25,60.19,60.23,17300.0,48.8146,48.8632,48.8146,48.847,17300.0
2007-05-31 14:00:00,60.22,60.29,60.22,60.28,9800.0,48.8389,48.8957,48.8389,48.8876,9800.0
2007-05-31 14:10:00,60.3,60.3,60.24,60.25,25100.0,48.9038,48.9038,48.8551,48.8632,25100.0
2007-05-31 14:20:00,60.25,60.33,60.24,60.27,21500.0,48.8632,48.9281,48.8551,48.8795,21500.0
2007-05-31 14:30:00,60.28,60.32,60.27,60.31,37800.0,48.8876,48.92,48.8795,48.9119,37800.0
2007-05-31 14:40:00,60.31,60.31,60.27,60.29,18300.0,48.9119,48.9119,48.8795,48.8957,18300.0
2007-05-31 14:50:00,60.29,60.35,60.29,60.29,40600.0,48.8957,48.9443,48.8957,48.8957,40600.0
2007-05-31 15:00:00,60.28,60.3,60.26,60.28,29000.0,48.8876,48.9038,48.8714,48.8876,29000.0
2007-05-31 15:10:00,60.26,60.31,60.26,60.28,28600.0,48.8714,48.9119,48.8714,48.8876,28600.0
2007-05-31 15:20:00,60.28,60.3,60.23,60.24,44100.0,48.8876,48.9038,48.847,48.8551,44100.0
2007-05-31 15:30:00,60.24,60.26,60.21,60.24,22500.0,48.8551,48.8714,48.8308,48.8551,22500.0
2007-05-31 15:40:00,60.25,60.29,60.22,60.29,34000.0,48.8632,48.8957,48.8389,48.8957,34000.0
2007-05-31 15:50:00,60.29,60.33,60.25,60.25,75700.0,48.8957,48.9281,48.8632,48.8632,75700.0
2007-05-31 16:00:00,60.29,60.37,60.28,60.37,16900.0,48.8957,48.9606,48.8876,48.9606,16900.0
2007-05-31 16:10:00,60.37,60.37,60.37,60.37,0.0,48.9606,48.9606,48.9606,48.9606,0.0
2007-06-01 09:30:00,60.53,60.63,60.49,60.62,35400.0,49.0903,49.1714,49.0579,49.1633,35400.0
2007-06-01 09:40:00,60.6,60.63,60.58,60.61,27000.0,49.1471,49.1714,49.1309,49.1552,27000.0
2007-06-01 09:50:00,60.61,60.62,60.59,60.6,16700.0,49.1552,49.1633,49.139,49.1471,16700.0
2007-06-01 10:00:00,60.6,60.7,60.58,60.66,48200.0,49.1471,49.2282,49.1309,49.1958,48200.0
2007-06-01 10:10:00,60.64,60.64,60.58,60.64,25800.0,49.1795,49.1795,49.1309,49.1795,25800.0
2007-06-01 10:20:00,60.65,60.65,60.52,60.54,40600.0,49.1876,49.1876,49.0822,49.0984,40600.0
2007-06-01 10:30:00,60.52,60.57,60.49,60.55,11400.0,49.0822,49.1228,49.0579,49.1065,11400.0
2007-06-01 10:40:00,60.54,60.56,60.5,60.52,10100.0,49.0984,49.1147,49.066,49.0822,10100.0
2007-06-01 10:50:00,60.54,60.54,60.45,60.5,17300.0,49.0984,49.0984,49.0254,49.066,17300.0
2007-06-01 11:00:00,60.51,60.55,60.5,60.55,11400.0,49.0741,49.1065,49.066,49.1065,11400.0
2007-06-01 11:10:00,60.56,60.58,60.53,60.57,16000.0,49.1147,49.1309,49.0903,49.1228,16000.0
2007-06-01 11:20:00,60.57,60.57,60.52,60.55,37300.0,49.1228,49.1228,49.0822,49.1065,37300.0
2007-06-01 11:30:00,60.56,60.56,60.52,60.54,16100.0,49.1147,49.1147,49.0822,49.0984,16100.0
2007-06-01 11:40:00,60.54,60.6,60.52,60.57,9900.0,49.0984,49.1471,49.0822,49.1228,9900.0
2007-06-01 11:50:00,60.57,60.59,60.55,60.56,15100.0,49.1228,49.139,49.1065,49.1147,15100.0
2007-06-01 12:00:00,60.54,60.55,60.46,60.46,11100.0,49.0984,49.1065,49.0336,49.0336,11100.0
2007-06-01 12:10:00,60.47,60.52,60.47,60.49,27000.0,49.0417,49.0822,49.0417,49.0579,27000.0
2007-06-01 12:20:00,60.5,60.5,60.39,60.46,32000.0,49.066,49.066,48.9768,49.0336,32000.0
2007-06-01 12:30:00,60.47,60.47,60.43,60.45,11900.0,49.0417,49.0417,49.0092,49.0254,11900.0
2007-06-01 12:40:00,60.49,60.49,60.37,60.38,6500.0,49.0579,49.0579,48.9606,48.9687,6500.0
2007-06-01 12:50:00,60.41,60.46,60.38,60.45,4400.0,48.993,49.0336,48.9687,49.0254,4400.0
2007-06-01 13:00:00,60.46,60.47,60.43,60.47,3600.0,49.0336,49.0417,49.0092,49.0417,3600.0
2007-06-01 13:10:00,60.43,60.54,60.42,60.53,24700.0,49.0092,49.0984,49.0011,49.0903,24700.0
2007-06-01 13:20:00,60.52,60.52,60.49,60.51,14200.0,49.0822,49.0822,49.0579,49.0741,14200.0
2007-06-01 13:30:00,60.53,60.57,60.51,60.52,6800.0,49.0903,49.1228,49.0741,49.0822,6800.0
2007-06-01 13:40:00,60.52,60.54,60.51,60.54,30200.0,49.0822,49.0984,49.0741,49.0984,30200.0
2007-06-01 13:50:00,60.53,60.54,60.5,60.51,5400.0,49.0903,49.0984,49.066,49.0741,5400.0
2007-06-01 14:00:00,60.52,60.53,60.48,60.48,32500.0,49.0822,49.0903,49.0498,49.0498,32500.0
2007-06-01 14:10:00,60.47,60.5,60.47,60.48,64800.0,49.0417,49.066,49.0417,49.0498,64800.0
2007-06-01 14:20:00,60.48,60.49,60.42,60.48,77100.0,49.0498,49.0579,49.0011,49.0498,77100.0
2007-06-01 14:30:00,60.47,60.48,60.43,60.43,21800.0,49.0417,49.0498,49.0092,49.0092,21800.0
2007-06-01 14:40:00,60.44,60.46,60.43,60.46,32600.0,49.0173,49.0336,49.0092,49.0336,32600.0
2007-06-01 14:50:00,60.45,60.49,60.44,60.47,8600.0,49.0254,49.0579,49.0173,49.0417,8600.0
2007-06-01 15:00:00,60.47,60.47,60.41,60.44,16300.0,49.0417,49.0417,48.993,49.0173,16300.0
2007-06-01 15:10:00,60.41,60.47,60.4,60.46,8400.0,48.993,49.0417,48.9849,49.0336,8400.0
2007-06-01 15:20:00,60.48,60.48,60.44,60.45,9200.0,49.0498,49.0498,49.0173,49.0254,9200.0
2007-06-01 15:30:00,60.47,60.47,60.45,60.47,16300.0,49.0417,49.0417,49.0254,49.0417,16300.0
2007-06-01 15:40:00,60.48,60.51,60.48,60.49,55300.0,49.0498,49.0741,49.0498,49.0579,55300.0
2007-06-01 15:50:00,60.5,60.5,60.47,60.49,16700.0,49.066,49.066,49.0417,49.0579,16700.0
2007-06-01 16:00:00,60.52,60.6,60.52,60.6,37400.0,49.0822,49.1471,49.0822,49.1471,37400.0
2007-06-01 16:10:00,60.53,60.54,60.53,60.54,5400.0,49.0903,49.0984,49.0903,49.0984,5400.0
2007-06-04 09:30:00,60.36,60.45,60.3,60.41,56100.0,48.9525,49.0254,48.9038,48.993,56100.0
2007-06-04 09:40:00,60.44,60.49,60.42,60.46,34000.0,49.0173,49.0579,49.0011,49.0336,34000.0
2007-06-04 09:50:00,60.5,60.52,60.48,60.48,5200.0,49.066,49.0822,49.0498,49.0498,5200.0
2007-06-04 10:00:00,60.47,60.55,60.44,60.52,51000.0,49.0417,49.1065,49.0173,49.0822,51000.0
2007-06-04 10:10:00,60.53,60.56,60.44,60.52,19700.0,49.0903,49.1147,49.0173,49.0822,19700.0
2007-06-04 10:20:00,60.5,60.55,60.48,60.52,4700.0,49.066,49.1065,49.0498,49.0822,4700.0
2007-06-04 10:30:00,60.54,60.54,60.47,60.49,14900.0,49.0984,49.0984,49.0417,49.0579,14900.0
2007-06-04 10:40:00,60.47,60.48,60.44,60.44,53800.0,49.0417,49.0498,49.0173,49.0173,53800.0
2007-06-04 10:50:00,60.44,60.49,60.42,60.48,59600.0,49.0173,49.0579,49.0011,49.0498,59600.0
2007-06-04 11:00:00,60.48,60.51,60.46,60.5,26000.0,49.0498,49.0741,49.0336,49.066,26000.0
2007-06-04 11:10:00,60.51,60.54,60.48,60.52,86000.0,49.0741,49.0984,49.0498,49.0822,86000.0
2007-06-04 11:20:00,60.52,60.54,60.5,60.54,21400.0,49.0822,49.0984,49.066,49.0984,21400.0
2007-06-04 11:30:00,60.53,60.57,60.53,60.56,12300.0,49.0903,49.1228,49.0903,49.1147,12300.0
2007-06-04 11:40:00,60.56,60.56,60.53,60.56,10100.0,49.1147,49.1147,49.0903,49.1147,10100.0
2007-06-04 11:50:00,60.55,60.55,60.52,60.53,11600.0,49.1065,49.1065,49.0822,49.0903,11600.0
2007-06-04 12:00:00,60.53,60.55,60.5,60.54,16200.0,49.0903,49.1065,49.066,49.0984,16200.0
2007-06-04 12:10:00,60.54,60.54,60.5,60.52,13200.0,49.0984,49.0984,49.066,49.0822,13200.0
2007-06-04 12:20:00,60.53,60.58,60.53,60.57,19000.0,49.0903,49.1309,49.0903,49.1228,19000.0
2007-06-04 12:30:00,60.55,60.6,60.54,60.6,60600.0,49.1065,49.1471,49.0984,49.1471,60600.0
2007-06-04 12:40:00,60.59,60.6,60.55,60.56,15800.0,49.139,49.1471,49.1065,49.1147,15800.0
2007-06-04 12:50:00,60.56,60.58,60.56,60.57,16500.0,49.1147,49.1309,49.1147,49.1228,16500.0
2007-06-04 13:00:00,60.57,60.58,60.55,60.55,8100.0,49.1228,49.1309,49.1065,49.1065,8100.0
2007-06-04 13:10:00,60.56,60.57,60.54,60.54,12700.0,49.1147,49.1228,49.0984,49.0984,12700.0
2007-06-04 13:20:00,60.51,60.53,60.5,60.53,14400.0,49.0741,49.0903,49.066,49.0903,14400.0
2007-06-04 13:30:00,60.54,60.56,60.51,60.51,18200.0,49.0984,49.1147,49.0741,49.0741,18200.0
2007-06-04 13:40:00,60.52,60.54,60.52,60.53,23400.0,49.0822,49.0984,49.0822,49.0903,23400.0
2007-06-04 13:50:00,60.54,60.55,60.52,60.53,7100.0,49.0984,49.1065,49.0822,49.0903,7100.0
2007-06-04 14:00:00,60.53,60.6,60.53,60.55,10000.0,49.0903,49.1471,49.0903,49.1065,10000.0
2007-06-04 14:10:00,60.58,60.59,60.52,60.54,113100.0,49.1309,49.139,49.0822,49.0984,113100.0
2007-06-04 14:20:00,60.54,60.55,60.53,60.53,12000.0,49.0984,49.1065,49.0903,49.0903,12000.0
2007-06-04 14:30:00,60.52,60.55,60.49,60.55,30300.0,49.0822,49.1065,49.0579,49.1065,30300.0
2007-06-04 14:40:00,60.56,60.58,60.55,60.58,10800.0,49.1147,49.1309,49.1065,49.1309,10800.0
2007-06-04 14:50:00,60.58,60.58,60.54,60.57,30100.0,49.1309,49.1309,49.0984,49.1228,30100.0
2007-06-04 15:00:00,60.56,60.63,60.56,60.62,15000.0,49.1147,49.1714,49.1147,49.1633,15000.0
2007-06-04 15:10:00,60.62,60.62,60.59,60.62,10900.0,49.1633,49.1633,49.139,49.1633,10900.0
2007-06-04 15:20:00,60.62,60.7,60.62,60.67,20600.0,49.1633,49.2282,49.1633,49.2039,20600.0
2007-06-04 15:30:00,60.68,60.68,60.66,60.68,10500.0,49.212,49.212,49.1958,49.212,10500.0
2007-06-04 15:40:00,60.69,60.71,60.66,60.71,15900.0,49.2201,49.2363,49.1958,49.2363,15900.0
2007-06-04 15:50:00,60.72,60.72,60.66,60.68,61000.0,49.2444,49.2444,49.1958,49.212,61000.0
2007-06-04 16:00:00,60.65,60.65,60.65,60.65,2800.0,49.1876,49.1876,49.1876,49.1876,2800.0
2007-06-04 16:10:00,60.65,60.65,60.65,60.65,0.0,49.1876,49.1876,49.1876,49.1876,0.0
2007-06-05 09:30:00,60.48,60.55,60.41,60.42,55000.0,49.0498,49.1065,48.993,49.0011,55000.0
2007-06-05 09:40:00,60.4,60.48,60.39,60.45,35100.0,48.9849,49.0498,48.9768,49.0254,35100.0
2007-06-05 09:50:00,60.46,60.46,60.39,60.43,28000.0,49.0336,49.0336,48.9768,49.0092,28000.0
2007-06-05 10:00:00,60.43,60.48,60.36,60.48,66100.0,49.0092,49.0498,48.9525,49.0498,66100.0
2007-06-05 10:10:00,60.48,60.49,60.38,60.38,36100.0,49.0498,49.0579,48.9687,48.9687,36100.0
2007-06-05 10:20:00,60.4,60.4,60.3,60.38,83300.0,48.9849,48.9849,48.9038,48.9687,83300.0
2007-06-05 10:30:00,60.39,60.43,60.39,60.42,15800.0,48.9768,49.0092,48.9768,49.0011,15800.0
2007-06-05 10:40:00,60.38,60.45,60.34,60.44,8900.0,48.9687,49.0254,48.9362,49.0173,8900.0
2007-06-05 10:50:00,60.45,60.53,60.45,60.51,35100.0,49.0254,49.0903,49.0254,49.0741,35100.0
2007-06-05 11:00:00,60.49,60.49,60.46,60.48,6000.0,49.0579,49.0579,49.0336,49.0498,6000.0
2007-06-05 11:10:00,60.48,60.52,60.45,60.47,9400.0,49.0498,49.0822,49.0254,49.0417,9400.0
2007-06-05 11:20:00,60.47,60.47,60.45,60.47,37100.0,49.0417,49.0417,49.0254,49.0417,37100.0
2007-06-05 11:30:00,60.44,60.45,60.39,60.39,10500.0,49.0173,49.0254,48.9768,48.9768,10500.0
2007-06-05 11:40:00,60.37,60.38,60.33,60.34,19200.0,48.9606,48.9687,48.9281,48.9362,19200.0
2007-06-05 11:50:00,60.34,60.34,60.29,60.29,10500.0,48.9362,48.9362,48.8957,48.8957,10500.0
2007-06-05 12:00:00,60.29,60.29,60.25,60.28,10900.0,48.8957,48.8957,48.8632,48.8876,10900.0
2007-06-05 12:10:00,60.24,60.26,60.15,60.15,35600.0,48.8551,48.8714,48.7821,48.7821,35600.0
2007-06-05 12:20:00,60.16,60.19,60.13,60.16,12700.0,48.7903,48.8146,48.7659,48.7903,12700.0
2007-06-05 12:30:00,60.19,60.27,60.19,60.22,38800.0,48.8146,48.8795,48.8146,48.8389,38800.0
2007-06-05 12:40:00,60.23,60.27,60.23,60.27,20400.0,48.847,48.8795,48.847,48.8795,20400.0
2007-06-05 12:50:00,60.25,60.3,60.24,60.3,17300.0,48.8632,48.9038,48.8551,48.9038,17300.0
2007-06-05 13:00:00,60.27,60.3,60.24,60.3,17100.0,48.8795,48.9038,48.8551,48.9038,17100.0
2007-06-05 13:10:00,60.31,60.35,60.3,60.3,12400.0,48.9119,48.9443,48.9038,48.9038,12400.0
2007-06-05 13:20:00,60.3,60.3,60.27,60.27,6100.0,48.9038,48.9038,48.8795,48.8795,6100.0
2007-06-05 13:30:00,60.25,60.29,60.24,60.28,11300.0,48.8632,48.8957,48.8551,48.8876,11300.0
2007-06-05 13:40:00,60.28,60.28,60.22,60.26,10800.0,48.8876,48.8876,48.8389,48.8714,10800.0
2007-06-05 13:50:00,60.27,60.32,60.27,60.3,24000.0,48.8795,48.92,48.8795,48.9038,24000.0
2007-06-05 14:00:00,60.29,60.3,60.25,60.25,27700.0,48.8957,48.9038,48.8632,48.8632,27700.0
2007-06-05 14:10:00,60.25,60.32,60.25,60.32,20000.0,48.8632,48.92,48.8632,48.92,20000.0
2007-06-05 14:20:00,60.33,60.35,60.31,60.31,13500.0,48.9281,48.9443,48.9119,48.9119,13500.0
2007-06-05 14:30:00,60.31,60.31,60.23,60.26,15200.0,48.9119,48.9119,48.847,48.8714,15200.0
2007-06-05 14:40:00,60.25,60.3,60.23,60.3,19400.0,48.8632,48.9038,48.847,48.9038,19400.0
2007-06-05 14:50:00,60.3,60.3,60.25,60.26,16500.0,48.9038,48.9038,48.8632,48.8714,16500.0
2007-06-05 15:00:00,60.24,60.3,60.24,60.3,20600.0,48.8551,48.9038,48.8551,48.9038,20600.0
2007-06-05 15:10:00,60.29,60.37,60.29,60.32,25200.0,48.8957,48.9606,48.8957,48.92,25200.0
2007-06-05 15:20:00,60.31,60.41,60.31,60.35,43400.0,48.9119,48.993,48.9119,48.9443,43400.0
2007-06-05 15:30:00,60.36,60.4,60.35,60.38,43800.0,48.9525,48.9849,48.9443,48.9687,43800.0
2007-06-05 15:40:00,60.38,60.41,60.36,60.4,21800.0,48.9687,48.993,48.9525,48.9849,21800.0
2007-06-05 15:50:00,60.41,60.41,60.37,60.4,36500.0,48.993,48.993,48.9606,48.9849,36500.0
2007-06-05 16:00:00,60.4,60.46,60.4,60.46,33200.0,48.9849,49.0336,48.9849,49.0336,33200.0
2007-06-05 16:10:00,60.41,60.41,60.41,60.41,5000.0,48.993,48.993,48.993,48.993,5000.0
2007-06-06 09:30:00,60.16,60.18,60.04,60.05,105200.0,48.7903,48.8065,48.6929,48.701,105200.0
2007-06-06 09:40:00,60.06,60.1,59.99,60.01,25600.0,48.7092,48.7416,48.6524,48.6686,25600.0
2007-06-06 09:50:00,59.96,60.04,59.94,60.0,42800.0,48.6281,48.6929,48.6118,48.6605,42800.0
2007-06-06 10:00:00,60.0,60.02,59.93,59.93,35200.0,48.6605,48.6767,48.6037,48.6037,35200.0
2007-06-06 10:10:00,59.92,59.95,59.9,59.94,89700.0,48.5956,48.6199,48.5794,48.6118,89700.0
2007-06-06 10:20:00,59.95,59.99,59.93,59.96,94600.0,48.6199,48.6524,48.6037,48.6281,94600.0
2007-06-06 10:30:00,59.98,59.99,59.85,59.88,52500.0,48.6443,48.6524,48.5388,48.5632,52500.0
2007-06-06 10:40:00,59.91,59.95,59.91,59.93,25900.0,48.5875,48.6199,48.5875,48.6037,25900.0
2007-06-06 10:50:00,59.89,59.9,59.83,59.85,60400.0,48.5713,48.5794,48.5226,48.5388,60400.0
2007-06-06 11:00:00,59.85,59.9,59.83,59.87,52100.0,48.5388,48.5794,48.5226,48.5551,52100.0
2007-06-06 11:10:00,59.88,59.94,59.88,59.93,36800.0,48.5632,48.6118,48.5632,48.6037,36800.0
2007-06-06 11:20:00,59.94,59.95,59.9,59.9,21700.0,48.6118,48.6199,48.5794,48.5794,21700.0
2007-06-06 11:30:00,59.9,59.9,59.85,59.85,42100.0,48.5794,48.5794,48.5388,48.5388,42100.0
2007-06-06 11:40:00,59.85,59.88,59.78,59.78,24800.0,48.5388,48.5632,48.4821,48.4821,24800.0
2007-06-06 11:50:00,59.78,59.83,59.78,59.81,39500.0,48.4821,48.5226,48.4821,48.5064,39500.0
2007-06-06 12:00:00,59.81,59.86,59.81,59.84,24500.0,48.5064,48.547,48.5064,48.5307,24500.0
2007-06-06 12:10:00,59.85,59.9,59.82,59.9,30200.0,48.5388,48.5794,48.5145,48.5794,30200.0
2007-06-06 12:20:00,59.9,59.92,59.86,59.86,25300.0,48.5794,48.5956,48.547,48.547,25300.0
2007-06-06 12:30:00,59.87,59.89,59.81,59.83,13600.0,48.5551,48.5713,48.5064,48.5226,13600.0
2007-06-06 12:40:00,59.85,59.85,59.79,59.79,7600.0,48.5388,48.5388,48.4902,48.4902,7600.0
2007-06-06 12:50:00,59.79,59.83,59.77,59.77,10600.0,48.4902,48.5226,48.474,48.474,10600.0
2007-06-06 13:00:00,59.78,59.81,59.77,59.81,9700.0,48.4821,48.5064,48.474,48.5064,9700.0
2007-06-06 13:10:00,59.8,59.8,59.73,59.74,16300.0,48.4983,48.4983,48.4415,48.4496,16300.0
2007-06-06 13:20:00,59.75,59.75,59.67,59.72,27100.0,48.4577,48.4577,48.3929,48.4334,27100.0
2007-06-06 13:30:00,59.72,59.73,59.71,59.71,17200.0,48.4334,48.4415,48.4253,48.4253,17200.0
2007-06-06 13:40:00,59.72,59.77,59.72,59.75,20100.0,48.4334,48.474,48.4334,48.4577,20100.0
2007-06-06 13:50:00,59.75,59.76,59.71,59.76,15500.0,48.4577,48.4659,48.4253,48.4659,15500.0
2007-06-06 14:00:00,59.77,59.77,59.75,59.75,89500.0,48.474,48.474,48.4577,48.4577,89500.0
2007-06-06 14:10:00,59.76,59.76,59.72,59.72,17400.0,48.4659,48.4659,48.4334,48.4334,17400.0
2007-06-06 14:20:00,59.72,59.81,59.69,59.75,48400.0,48.4334,48.5064,48.4091,48.4577,48400.0
2007-06-06 14:30:00,59.76,59.78,59.75,59.77,29700.0,48.4659,48.4821,48.4577,48.474,29700.0
2007-06-06 14:40:00,59.78,59.84,59.78,59.8,29900.0,48.4821,48.5307,48.4821,48.4983,29900.0
2007-06-06 14:50:00,59.8,59.82,59.78,59.81,15100.0,48.4983,48.5145,48.4821,48.5064,15100.0
2007-06-06 15:00:00,59.8,59.8,59.74,59.79,28900.0,48.4983,48.4983,48.4496,48.4902,28900.0
2007-06-06 15:10:00,59.8,59.87,59.77,59.87,47600.0,48.4983,48.5551,48.474,48.5551,47600.0
2007-06-06 15:20:00,59.87,59.9,59.87,59.87,29100.0,48.5551,48.5794,48.5551,48.5551,29100.0
2007-06-06 15:30:00,59.86,59.91,59.84,59.89,20700.0,48.547,48.5875,48.5307,48.5713,20700.0
2007-06-06 15:40:00,59.89,59.93,59.88,59.89,56700.0,48.5713,48.6037,48.5632,48.5713,56700.0
2007-06-06 15:50:00,59.89,59.89,59.81,59.83,226500.0,48.5713,48.5713,48.5064,48.5226,226500.0
2007-06-06 16:00:00,59.8,59.8,59.8,59.8,900.0,48.4983,48.4983,48.4983,48.4983,900.0
2007-06-06 16:10:00,59.72,59.72,59.71,59.71,6000.0,48.4334,48.4334,48.4253,48.4253,6000.0
2007-06-07 09:30:00,59.59,59.67,59.57,59.62,148500.0,48.328,48.3929,48.3118,48.3523,148500.0
2007-06-07 09:40:00,59.61,59.8,59.59,59.72,56900.0,48.3442,48.4983,48.328,48.4334,56900.0
2007-06-07 09:50:00,59.72,59.73,59.66,59.7,33000.0,48.4334,48.4415,48.3848,48.4172,33000.0
2007-06-07 10:00:00,59.71,59.73,59.57,59.62,28500.0,48.4253,48.4415,48.3118,48.3523,28500.0
2007-06-07 10:10:00,59.61,59.65,59.49,59.51,19300.0,48.3442,48.3766,48.2469,48.2631,19300.0
2007-06-07 10:20:00,59.52,59.58,59.52,59.52,39000.0,48.2712,48.3199,48.2712,48.2712,39000.0
2007-06-07 10:30:00,59.53,59.64,59.48,59.5,77200.0,48.2793,48.3685,48.2388,48.255,77200.0
2007-06-07 10:40:00,59.49,59.53,59.45,59.5,12300.0,48.2469,48.2793,48.2144,48.255,12300.0
2007-06-07 10:50:00,59.49,59.51,59.46,59.5,21100.0,48.2469,48.2631,48.2225,48.255,21100.0
2007-06-07 11:00:00,59.49,59.5,59.32,59.32,29900.0,48.2469,48.255,48.109,48.109,29900.0
2007-06-07 11:10:00,59.31,59.32,59.25,59.29,67900.0,48.1009,48.109,48.0522,48.0847,67900.0
2007-06-07 11:20:00,59.29,59.36,59.29,59.32,79100.0,48.0847,48.1414,48.0847,48.109,79100.0
2007-06-07 11:30:00,59.33,59.39,59.32,59.36,37400.0,48.1171,48.1658,48.109,48.1414,37400.0
2007-06-07 11:40:00,59.36,59.38,59.33,59.38,24100.0,48.1414,48.1577,48.1171,48.1577,24100.0
2007-06-07 11:50:00,59.37,59.39,59.31,59.32,44500.0,48.1496,48.1658,48.1009,48.109,44500.0
2007-06-07 12:00:00,59.32,59.32,59.27,59.28,35100.0,48.109,48.109,48.0685,48.0766,35100.0
2007-06-07 12:10:00,59.29,59.42,59.28,59.39,93500.0,48.0847,48.1901,48.0766,48.1658,93500.0
2007-06-07 12:20:00,59.38,59.4,59.35,59.4,44200.0,48.1577,48.1739,48.1333,48.1739,44200.0
2007-06-07 12:30:00,59.39,59.41,59.24,59.24,35700.0,48.1658,48.182,48.0441,48.0441,35700.0
2007-06-07 12:40:00,59.23,59.24,59.15,59.15,45800.0,48.036,48.0441,47.9711,47.9711,45800.0
2007-06-07 12:50:00,59.14,59.22,59.1,59.2,69100.0,47.963,48.0279,47.9306,48.0117,69100.0
2007-06-07 13:00:00,59.2,59.23,59.2,59.2,20600.0,48.0117,48.036,48.0117,48.0117,20600.0
2007-06-07 13:10:00,59.2,59.2,59.03,59.04,52900.0,48.0117,48.0117,47.8738,47.8819,52900.0
2007-06-07 13:20:00,59.05,59.1,59.04,59.06,18500.0,47.89,47.9306,47.8819,47.8981,18500.0
2007-06-07 13:30:00,59.06,59.06,58.91,58.91,43800.0,47.8981,47.8981,47.7765,47.7765,43800.0
2007-06-07 13:40:00,58.9,58.96,58.83,58.94,57300.0,47.7684,47.817,47.7116,47.8008,57300.0
2007-06-07 13:50:00,58.93,59.0,58.89,58.99,29400.0,47.7927,47.8495,47.7603,47.8414,29400.0
2007-06-07 14:00:00,59.0,59.0,58.92,58.92,37400.0,47.8495,47.8495,47.7846,47.7846,37400.0
2007-06-07 14:10:00,58.9,58.94,58.8,58.88,88800.0,47.7684,47.8008,47.6873,47.7522,88800.0
2007-06-07 14:20:00,58.89,58.96,58.83,58.92,48100.0,47.7603,47.817,47.7116,47.7846,48100.0
2007-06-07 14:30:00,58.91,58.95,58.86,58.93,30400.0,47.7765,47.8089,47.7359,47.7927,30400.0
2007-06-07 14:40:00,58.92,59.11,58.92,59.03,33200.0,47.7846,47.9387,47.7846,47.8738,33200.0
2007-06-07 14:50:00,59.04,59.07,58.99,59.04,53400.0,47.8819,47.9063,47.8414,47.8819,53400.0
2007-06-07 15:00:00,59.03,59.09,59.0,59.09,42600.0,47.8738,47.9225,47.8495,47.9225,42600.0
2007-06-07 15:10:00,59.1,59.21,59.1,59.11,25800.0,47.9306,48.0198,47.9306,47.9387,25800.0
2007-06-07 15:20:00,59.12,59.16,59.0,59.04,20000.0,47.9468,47.9792,47.8495,47.8819,20000.0
2007-06-07 15:30:00,59.04,59.13,59.02,59.02,25100.0,47.8819,47.9549,47.8657,47.8657,25100.0
2007-06-07 15:40:00,59.02,59.02,58.83,58.84,28300.0,47.8657,47.8657,47.7116,47.7197,28300.0
2007-06-07 15:50:00,58.8,58.86,58.72,58.72,54800.0,47.6873,47.7359,47.6224,47.6224,54800.0
2007-06-07 16:00:00,58.71,58.75,58.69,58.75,18300.0,47.6143,47.6467,47.5981,47.6467,18300.0
2007-06-07 16:10:00,58.65,58.65,58.65,58.65,5000.0,47.5656,47.5656,47.5656,47.5656,5000.0
2007-06-08 09:30:00,58.7,58.86,58.7,58.7,65500.0,47.6062,47.7359,47.6062,47.6062,65500.0
2007-06-08 09:40:00,58.7,58.8,58.62,58.8,56200.0,47.6062,47.6873,47.5413,47.6873,56200.0
2007-06-08 09:50:00,58.79,58.93,58.79,58.86,77400.0,47.6792,47.7927,47.6792,47.7359,77400.0
2007-06-08 10:00:00,58.87,58.91,58.76,58.88,48600.0,47.7441,47.7765,47.6548,47.7522,48600.0
2007-06-08 10:10:00,58.89,58.95,58.86,58.89,34700.0,47.7603,47.8089,47.7359,47.7603,34700.0
2007-06-08 10:20:00,58.92,58.97,58.88,58.94,15400.0,47.7846,47.8252,47.7522,47.8008,15400.0
2007-06-08 10:30:00,58.95,58.96,58.86,58.93,11200.0,47.8089,47.817,47.7359,47.7927,11200.0
2007-06-08 10:40:00,58.94,59.0,58.93,58.99,15000.0,47.8008,47.8495,47.7927,47.8414,15000.0
2007-06-08 10:50:00,58.98,58.98,58.91,58.92,25400.0,47.8333,47.8333,47.7765,47.7846,25400.0
2007-06-08 11:00:00,58.91,58.91,58.81,58.83,47200.0,47.7765,47.7765,47.6954,47.7116,47200.0
2007-06-08 11:10:00,58.84,58.88,58.75,58.88,23400.0,47.7197,47.7522,47.6467,47.7522,23400.0
2007-06-08 11:20:00,58.89,58.91,58.86,58.87,26400.0,47.7603,47.7765,47.7359,47.7441,26400.0
2007-06-08 11:30:00,58.87,58.92,58.85,58.91,24000.0,47.7441,47.7846,47.7278,47.7765,24000.0
2007-06-08 11:40:00,58.92,58.96,58.88,58.92,17800.0,47.7846,47.817,47.7522,47.7846,17800.0
2007-06-08 11:50:00,58.91,58.98,58.91,58.94,21200.0,47.7765,47.8333,47.7765,47.8008,21200.0
2007-06-08 12:00:00,58.93,58.95,58.89,58.91,12400.0,47.7927,47.8089,47.7603,47.7765,12400.0
2007-06-08 12:10:00,58.92,58.92,58.88,58.91,20900.0,47.7846,47.7846,47.7522,47.7765,20900.0
2007-06-08 12:20:00,58.93,58.97,58.93,58.96,85500.0,47.7927,47.8252,47.7927,47.817,85500.0
2007-06-08 12:30:00,58.94,58.94,58.88,58.91,45800.0,47.8008,47.8008,47.7522,47.7765,45800.0
2007-06-08 12:40:00,58.9,58.91,58.85,58.89,43300.0,47.7684,47.7765,47.7278,47.7603,43300.0
2007-06-08 12:50:00,58.89,58.95,58.89,58.95,31900.0,47.7603,47.8089,47.7603,47.8089,31900.0
2007-06-08 13:00:00,58.93,58.94,58.92,58.92,6400.0,47.7927,47.8008,47.7846,47.7846,6400.0
2007-06-08 13:10:00,58.93,58.93,58.9,58.92,21300.0,47.7927,47.7927,47.7684,47.7846,21300.0
2007-06-08 13:20:00,58.92,58.99,58.91,58.99,48600.0,47.7846,47.8414,47.7765,47.8414,48600.0
2007-06-08 13:30:00,58.99,59.08,58.97,59.05,24700.0,47.8414,47.9144,47.8252,47.89,24700.0
2007-06-08 13:40:00,59.06,59.17,59.06,59.15,19700.0,47.8981,47.9874,47.8981,47.9711,19700.0
2007-06-08 13:50:00,59.16,59.16,59.1,59.11,16900.0,47.9792,47.9792,47.9306,47.9387,16900.0
2007-06-08 14:00:00,59.1,59.24,59.1,59.24,17800.0,47.9306,48.0441,47.9306,48.0441,17800.0
2007-06-08 14:10:00,59.26,59.28,59.21,59.23,18600.0,48.0603,48.0766,48.0198,48.036,18600.0
2007-06-08 14:20:00,59.22,59.27,59.19,59.19,19500.0,48.0279,48.0685,48.0036,48.0036,19500.0
2007-06-08 14:30:00,59.18,59.2,59.15,59.2,8800.0,47.9955,48.0117,47.9711,48.0117,8800.0
2007-06-08 14:40:00,59.2,59.2,59.14,59.17,29500.0,48.0117,48.0117,47.963,47.9874,29500.0
2007-06-08 14:50:00,59.17,59.27,59.17,59.21,29700.0,47.9874,48.0685,47.9874,48.0198,29700.0
2007-06-08 15:00:00,59.23,59.32,59.21,59.26,21300.0,48.036,48.109,48.0198,48.0603,21300.0
2007-06-08 15:10:00,59.26,59.34,59.25,59.26,41100.0,48.0603,48.1252,48.0522,48.0603,41100.0
2007-06-08 15:20:00,59.27,59.28,59.23,59.24,30400.0,48.0685,48.0766,48.036,48.0441,30400.0
2007-06-08 15:30:00,59.25,59.34,59.24,59.33,50300.0,48.0522,48.1252,48.0441,48.1171,50300.0
2007-06-08 15:40:00,59.35,59.4,59.33,59.38,54000.0,48.1333,48.1739,48.1171,48.1577,54000.0
2007-06-08 15:50:00,59.39,60.14,59.36,59.41,110500.0,48.1658,48.774,48.1414,48.182,110500.0
2007-06-08 16:00:00,59.41,59.41,59.37,59.37,1500.0,48.182,48.182,48.1496,48.1496,1500.0
2007-06-08 16:10:00,59.32,59.32,59.32,59.32,500.0,48.109,48.109,48.109,48.109,500.0
2007-06-11 09:30:00,59.34,59.34,59.26,59.3,41500.0,48.1252,48.1252,48.0603,48.0928,41500.0
2007-06-11 09:40:00,59.31,59.52,59.31,59.45,8700.0,48.1009,48.2712,48.1009,48.2144,8700.0
2007-06-11 09:50:00,59.45,59.55,59.43,59.47,47700.0,48.2144,48.2955,48.1982,48.2307,47700.0
2007-06-11 10:00:00,59.44,59.46,59.4,59.43,24700.0,48.2063,48.2225,48.1739,48.1982,24700.0
2007-06-11 10:10:00,59.39,59.39,59.28,59.32,16300.0,48.1658,48.1658,48.0766,48.109,16300.0
2007-06-11 10:20:00,59.33,59.33,59.23,59.28,35800.0,48.1171,48.1171,48.036,48.0766,35800.0
2007-06-11 10:30:00,59.25,59.29,59.21,59.26,18100.0,48.0522,48.0847,48.0198,48.0603,18100.0
2007-06-11 10:40:00,59.28,59.29,59.24,59.28,10100.0,48.0766,48.0847,48.0441,48.0766,10100.0
2007-06-11 10:50:00,59.31,59.33,59.3,59.33,5900.0,48.1009,48.1171,48.0928,48.1171,5900.0
2007-06-11 11:00:00,59.33,59.36,59.32,59.34,15600.0,48.1171,48.1414,48.109,48.1252,15600.0
2007-06-11 11:10:00,59.36,59.36,59.3,59.3,7200.0,48.1414,48.1414,48.0928,48.0928,7200.0
2007-06-11 11:20:00,59.31,59.41,59.31,59.35,17600.0,48.1009,48.182,48.1009,48.1333,17600.0
2007-06-11 11:30:00,59.35,59.41,59.33,59.39,136000.0,48.1333,48.182,48.1171,48.1658,136000.0
2007-06-11 11:40:00,59.39,59.51,59.39,59.47,24600.0,48.1658,48.2631,48.1658,48.2307,24600.0
2007-06-11 11:50:00,59.47,59.49,59.44,59.46,21700.0,48.2307,48.2469,48.2063,48.2225,21700.0
2007-06-11 12:00:00,59.48,59.49,59.45,59.45,8300.0,48.2388,48.2469,48.2144,48.2144,8300.0
2007-06-11 12:10:00,59.45,59.45,59.42,59.44,22900.0,48.2144,48.2144,48.1901,48.2063,22900.0
2007-06-11 12:20:00,59.44,59.44,59.43,59.44,4200.0,48.2063,48.2063,48.1982,48.2063,4200.0
2007-06-11 12:30:00,59.45,59.46,59.45,59.46,4300.0,48.2144,48.2225,48.2144,48.2225,4300.0
2007-06-11 12:40:00,59.47,59.53,59.47,59.52,11600.0,48.2307,48.2793,48.2307,48.2712,11600.0
2007-06-11 12:50:00,59.52,59.58,59.51,59.55,28300.0,48.2712,48.3199,48.2631,48.2955,28300.0
2007-06-11 13:00:00,59.54,59.6,59.54,59.6,163900.0,48.2874,48.3361,48.2874,48.3361,163900.0
2007-06-11 13:10:00,59.6,59.63,59.6,59.63,19500.0,48.3361,48.3604,48.3361,48.3604,19500.0
2007-06-11 13:20:00,59.63,59.63,59.58,59.6,7200.0,48.3604,48.3604,48.3199,48.3361,7200.0
2007-06-11 13:30:00,59.59,59.59,59.57,59.59,4700.0,48.328,48.328,48.3118,48.328,4700.0
2007-06-11 13:40:00,59.58,59.58,59.54,59.56,10700.0,48.3199,48.3199,48.2874,48.3036,10700.0
2007-06-11 13:50:00,59.55,59.57,59.53,59.53,11600.0,48.2955,48.3118,48.2793,48.2793,11600.0
2007-06-11 14:00:00,59.52,59.61,59.52,59.61,7500.0,48.2712,48.3442,48.2712,48.3442,7500.0
2007-06-11 14:10:00,59.6,59.62,59.54,59.59,10100.0,48.3361,48.3523,48.2874,48.328,10100.0
2007-06-11 14:20:00,59.59,59.61,59.57,59.59,5300.0,48.328,48.3442,48.3118,48.328,5300.0
2007-06-11 14:30:00,59.57,59.57,59.53,59.55,6300.0,48.3118,48.3118,48.2793,48.2955,6300.0
2007-06-11 14:40:00,59.54,59.55,59.51,59.52,5100.0,48.2874,48.2955,48.2631,48.2712,5100.0
2007-06-11 14:50:00,59.52,59.59,59.5,59.55,26000.0,48.2712,48.328,48.255,48.2955,26000.0
2007-06-11 15:00:00,59.52,59.57,59.47,59.54,21100.0,48.2712,48.3118,48.2307,48.2874,21100.0
2007-06-11 15:10:00,59.54,59.58,59.53,59.58,2800.0,48.2874,48.3199,48.2793,48.3199,2800.0
2007-06-11 15:20:00,59.55,59.56,59.52,59.54,31000.0,48.2955,48.3036,48.2712,48.2874,31000.0
2007-06-11 15:30:00,59.54,59.54,59.45,59.47,21800.0,48.2874,48.2874,48.2144,48.2307,21800.0
2007-06-11 15:40:00,59.47,59.48,59.41,59.41,16100.0,48.2307,48.2388,48.182,48.182,16100.0
2007-06-11 15:50:00,59.39,59.41,59.37,59.4,18600.0,48.1658,48.182,48.1496,48.1739,18600.0
2007-06-11 16:00:00,59.43,59.43,59.43,59.43,200.0,48.1982,48.1982,48.1982,48.1982,200.0
2007-06-11 16:10:00,59.43,59.43,59.43,59.43,0.0,48.1982,48.1982,48.1982,48.1982,0.0
2007-06-12 09:30:00,59.15,59.27,59.09,59.22,109200.0,47.9711,48.0685,47.9225,48.0279,109200.0
2007-06-12 09:40:00,59.2,59.26,59.19,59.23,23500.0,48.0117,48.0603,48.0036,48.036,23500.0
2007-06-12 09:50:00,59.23,59.23,59.15,59.16,13500.0,48.036,48.036,47.9711,47.9792,13500.0
2007-06-12 10:00:00,59.13,59.15,59.07,59.12,18400.0,47.9549,47.9711,47.9063,47.9468,18400.0
2007-06-12 10:10:00,59.14,59.14,59.0,59.01,16000.0,47.963,47.963,47.8495,47.8576,16000.0
2007-06-12 10:20:00,59.0,59.01,58.93,58.94,12400.0,47.8495,47.8576,47.7927,47.8008,12400.0
2007-06-12 10:30:00,58.95,59.03,58.95,59.03,8000.0,47.8089,47.8738,47.8089,47.8738,8000.0
2007-06-12 10:40:00,59.03,59.03,58.99,59.02,8900.0,47.8738,47.8738,47.8414,47.8657,8900.0
2007-06-12 10:50:00,59.03,59.04,58.99,59.0,9200.0,47.8738,47.8819,47.8414,47.8495,9200.0
2007-06-12 11:00:00,58.99,59.03,58.91,58.95,8400.0,47.8414,47.8738,47.7765,47.8089,8400.0
2007-06-12 11:10:00,58.95,59.03,58.95,59.03,7500.0,47.8089,47.8738,47.8089,47.8738,7500.0
2007-06-12 11:20:00,59.03,59.1,59.03,59.05,50800.0,47.8738,47.9306,47.8738,47.89,50800.0
2007-06-12 11:30:00,59.05,59.1,59.03,59.1,28500.0,47.89,47.9306,47.8738,47.9306,28500.0
2007-06-12 11:40:00,59.1,59.23,59.1,59.15,64700.0,47.9306,48.036,47.9306,47.9711,64700.0
2007-06-12 11:50:00,59.15,59.22,59.13,59.19,40300.0,47.9711,48.0279,47.9549,48.0036,40300.0
2007-06-12 12:00:00,59.2,59.2,59.13,59.15,29600.0,48.0117,48.0117,47.9549,47.9711,29600.0
2007-06-12 12:10:00,59.15,59.18,59.13,59.15,25800.0,47.9711,47.9955,47.9549,47.9711,25800.0
2007-06-12 12:20:00,59.14,59.18,59.14,59.14,8000.0,47.963,47.9955,47.963,47.963,8000.0
2007-06-12 12:30:00,59.13,59.13,59.1,59.13,7300.0,47.9549,47.9549,47.9306,47.9549,7300.0
2007-06-12 12:40:00,59.14,59.14,59.11,59.11,19000.0,47.963,47.963,47.9387,47.9387,19000.0
2007-06-12 12:50:00,59.13,59.13,59.08,59.1,1500.0,47.9549,47.9549,47.9144,47.9306,1500.0
2007-06-12 13:00:00,59.06,59.1,59.05,59.07,3400.0,47.8981,47.9306,47.89,47.9063,3400.0
2007-06-12 13:10:00,59.08,59.19,59.08,59.18,18900.0,47.9144,48.0036,47.9144,47.9955,18900.0
2007-06-12 13:20:00,59.19,59.23,59.15,59.16,7600.0,48.0036,48.036,47.9711,47.9792,7600.0
2007-06-12 13:30:00,59.16,59.22,59.15,59.22,4800.0,47.9792,48.0279,47.9711,48.0279,4800.0
2007-06-12 13:40:00,59.26,59.35,59.21,59.34,14700.0,48.0603,48.1333,48.0198,48.1252,14700.0
2007-06-12 13:50:00,59.35,59.39,59.33,59.39,11500.0,48.1333,48.1658,48.1171,48.1658,11500.0
2007-06-12 14:00:00,59.41,59.48,59.41,59.41,29300.0,48.182,48.2388,48.182,48.182,29300.0
2007-06-12 14:10:00,59.39,59.43,59.32,59.34,14900.0,48.1658,48.1982,48.109,48.1252,14900.0
2007-06-12 14:20:00,59.33,59.33,59.25,59.29,10600.0,48.1171,48.1171,48.0522,48.0847,10600.0
2007-06-12 14:30:00,59.32,59.34,59.2,59.21,17600.0,48.109,48.1252,48.0117,48.0198,17600.0
2007-06-12 14:40:00,59.19,59.2,59.07,59.08,20200.0,48.0036,48.0117,47.9063,47.9144,20200.0
2007-06-12 14:50:00,59.11,59.2,59.11,59.18,10100.0,47.9387,48.0117,47.9387,47.9955,10100.0
2007-06-12 15:00:00,59.21,59.23,58.99,59.03,25600.0,48.0198,48.036,47.8414,47.8738,25600.0
2007-06-12 15:10:00,58.99,59.03,58.86,58.95,33700.0,47.8414,47.8738,47.7359,47.8089,33700.0
2007-06-12 15:20:00,58.96,59.02,58.94,58.98,15300.0,47.817,47.8657,47.8008,47.8333,15300.0
2007-06-12 15:30:00,58.95,59.02,58.9,58.92,48600.0,47.8089,47.8657,47.7684,47.7846,48600.0
2007-06-12 15:40:00,58.89,58.91,58.83,58.86,44700.0,47.7603,47.7765,47.7116,47.7359,44700.0
2007-06-12 15:50:00,58.9,58.91,58.86,58.87,230900.0,47.7684,47.7765,47.7359,47.7441,230900.0
2007-06-12 16:00:00,58.87,58.87,58.87,58.87,0.0,47.7441,47.7441,47.7441,47.7441,0.0
2007-06-12 16:10:00,58.82,58.82,58.82,58.82,100.0,47.7035,47.7035,47.7035,47.7035,100.0
2007-06-13 09:30:00,59.13,59.17,59.06,59.13,34500.0,47.9549,47.9874,47.8981,47.9549,34500.0
2007-06-13 09:40:00,59.1,59.11,59.02,59.07,18800.0,47.9306,47.9387,47.8657,47.9063,18800.0
2007-06-13 09:50:00,59.05,59.09,59.0,59.05,40700.0,47.89,47.9225,47.8495,47.89,40700.0
2007-06-13 10:00:00,59.06,59.07,58.99,59.0,42100.0,47.8981,47.9063,47.8414,47.8495,42100.0
2007-06-13 10:10:00,59.0,59.16,58.99,59.15,51300.0,47.8495,47.9792,47.8414,47.9711,51300.0
2007-06-13 10:20:00,59.18,59.29,59.18,59.23,16700.0,47.9955,48.0847,47.9955,48.036,16700.0
2007-06-13 10:30:00,59.22,59.23,59.16,59.16,6100.0,48.0279,48.036,47.9792,47.9792,6100.0
2007-06-13 10:40:00,59.18,59.22,59.16,59.22,27300.0,47.9955,48.0279,47.9792,48.0279,27300.0
2007-06-13 10:50:00,59.26,59.27,59.19,59.22,32900.0,48.0603,48.0685,48.0036,48.0279,32900.0
2007-06-13 11:00:00,59.2,59.22,59.18,59.2,27200.0,48.0117,48.0279,47.9955,48.0117,27200.0
2007-06-13 11:10:00,59.17,59.17,59.13,59.15,40400.0,47.9874,47.9874,47.9549,47.9711,40400.0
2007-06-13 11:20:00,59.16,59.16,59.07,59.09,27200.0,47.9792,47.9792,47.9063,47.9225,27200.0
2007-06-13 11:30:00,59.09,59.15,59.09,59.13,21300.0,47.9225,47.9711,47.9225,47.9549,21300.0
2007-06-13 11:40:00,59.14,59.17,59.13,59.16,5400.0,47.963,47.9874,47.9549,47.9792,5400.0
2007-06-13 11:50:00,59.17,59.18,59.13,59.16,14800.0,47.9874,47.9955,47.9549,47.9792,14800.0
2007-06-13 12:00:00,59.16,59.17,59.11,59.13,27400.0,47.9792,47.9874,47.9387,47.9549,27400.0
2007-06-13 12:10:00,59.12,59.15,59.11,59.15,3900.0,47.9468,47.9711,47.9387,47.9711,3900.0
2007-06-13 12:20:00,59.15,59.15,59.08,59.08,16700.0,47.9711,47.9711,47.9144,47.9144,16700.0
2007-06-13 12:30:00,59.09,59.19,59.09,59.18,36200.0,47.9225,48.0036,47.9225,47.9955,36200.0
2007-06-13 12:40:00,59.18,59.22,59.15,59.17,19600.0,47.9955,48.0279,47.9711,47.9874,19600.0
2007-06-13 12:50:00,59.17,59.2,59.08,59.08,16300.0,47.9874,48.0117,47.9144,47.9144,16300.0
2007-06-13 13:00:00,59.1,59.12,59.04,59.05,15200.0,47.9306,47.9468,47.8819,47.89,15200.0
2007-06-13 13:10:00,59.06,59.1,58.98,59.03,23000.0,47.8981,47.9306,47.8333,47.8738,23000.0
2007-06-13 13:20:00,59.03,59.07,59.02,59.05,11000.0,47.8738,47.9063,47.8657,47.89,11000.0
2007-06-13 13:30:00,59.01,59.13,59.01,59.12,11700.0,47.8576,47.9549,47.8576,47.9468,11700.0
2007-06-13 13:40:00,59.12,59.14,59.09,59.13,10200.0,47.9468,47.963,47.9225,47.9549,10200.0
2007-06-13 13:50:00,59.11,59.12,59.08,59.12,7400.0,47.9387,47.9468,47.9144,47.9468,7400.0
2007-06-13 14:00:00,59.12,59.27,59.12,59.19,45000.0,47.9468,48.0685,47.9468,48.0036,45000.0
2007-06-13 14:10:00,59.21,59.36,59.21,59.29,80500.0,48.0198,48.1414,48.0198,48.0847,80500.0
2007-06-13 14:20:00,59.29,59.39,59.29,59.32,26100.0,48.0847,48.1658,48.0847,48.109,26100.0
2007-06-13 14:30:00,59.32,59.37,59.3,59.35,19000.0,48.109,48.1496,48.0928,48.1333,19000.0
2007-06-13 14:40:00,59.38,59.45,59.33,59.42,20900.0,48.1577,48.2144,48.1171,48.1901,20900.0
2007-06-13 14:50:00,59.4,59.51,59.39,59.51,31200.0,48.1739,48.2631,48.1658,48.2631,31200.0
2007-06-13 15:00:00,59.5,59.51,59.43,59.46,47200.0,48.255,48.2631,48.1982,48.2225,47200.0
2007-06-13 15:10:00,59.46,59.47,59.39,59.41,28200.0,48.2225,48.2307,48.1658,48.182,28200.0
2007-06-13 15:20:00,59.39,59.42,59.35,59.41,41800.0,48.1658,48.1901,48.1333,48.182,41800.0
2007-06-13 15:30:00,59.4,59.48,59.4,59.48,20600.0,48.1739,48.2388,48.1739,48.2388,20600.0
2007-06-13 15:40:00,59.52,59.58,59.52,59.56,67300.0,48.2712,48.3199,48.2712,48.3036,67300.0
2007-06-13 15:50:00,59.58,59.62,59.58,59.6,65200.0,48.3199,48.3523,48.3199,48.3361,65200.0
2007-06-13 16:00:00,59.65,59.69,59.65,59.68,171300.0,48.3766,48.4091,48.3766,48.401,171300.0
2007-06-13 16:10:00,59.68,59.68,59.68,59.68,0.0,48.401,48.401,48.401,48.401,0.0
2007-06-14 09:30:00,59.71,59.8,59.69,59.77,40800.0,48.4253,48.4983,48.4091,48.474,40800.0
2007-06-14 09:40:00,59.78,59.89,59.76,59.89,19900.0,48.4821,48.5713,48.4659,48.5713,19900.0
2007-06-14 09:50:00,59.89,59.98,59.85,59.98,40500.0,48.5713,48.6443,48.5388,48.6443,40500.0
2007-06-14 10:00:00,59.95,59.97,59.92,59.94,14300.0,48.6199,48.6362,48.5956,48.6118,14300.0
2007-06-14 10:10:00,59.94,59.94,59.9,59.9,4500.0,48.6118,48.6118,48.5794,48.5794,4500.0
2007-06-14 10:20:00,59.91,59.95,59.91,59.92,9600.0,48.5875,48.6199,48.5875,48.5956,9600.0
2007-06-14 10:30:00,59.93,60.04,59.93,59.99,17000.0,48.6037,48.6929,48.6037,48.6524,17000.0
2007-06-14 10:40:00,59.99,60.08,59.97,59.97,13000.0,48.6524,48.7254,48.6362,48.6362,13000.0
2007-06-14 10:50:00,59.96,59.97,59.94,59.95,7100.0,48.6281,48.6362,48.6118,48.6199,7100.0
2007-06-14 11:00:00,59.97,59.98,59.92,59.92,10000.0,48.6362,48.6443,48.5956,48.5956,10000.0
2007-06-14 11:10:00,59.91,59.92,59.89,59.91,12500.0,48.5875,48.5956,48.5713,48.5875,12500.0
2007-06-14 11:20:00,59.92,59.92,59.88,59.92,1900.0,48.5956,48.5956,48.5632,48.5956,1900.0
2007-06-14 11:30:00,59.91,59.97,59.9,59.9,7400.0,48.5875,48.6362,48.5794,48.5794,7400.0
2007-06-14 11:40:00,59.91,59.93,59.87,59.87,6500.0,48.5875,48.6037,48.5551,48.5551,6500.0
2007-06-14 11:50:00,59.84,59.87,59.79,59.86,25000.0,48.5307,48.5551,48.4902,48.547,25000.0
2007-06-14 12:00:00,59.85,59.88,59.85,59.87,12800.0,48.5388,48.5632,48.5388,48.5551,12800.0
2007-06-14 12:10:00,59.86,59.93,59.86,59.93,14200.0,48.547,48.6037,48.547,48.6037,14200.0
2007-06-14 12:20:00,59.95,59.98,59.93,59.93,63000.0,48.6199,48.6443,48.6037,48.6037,63000.0
2007-06-14 12:30:00,59.95,59.96,59.93,59.94,6800.0,48.6199,48.6281,48.6037,48.6118,6800.0
2007-06-14 12:40:00,59.92,59.97,59.92,59.97,2600.0,48.5956,48.6362,48.5956,48.6362,2600.0
2007-06-14 12:50:00,59.95,59.97,59.92,59.92,5800.0,48.6199,48.6362,48.5956,48.5956,5800.0
2007-06-14 13:00:00,59.94,60.0,59.93,59.98,16100.0,48.6118,48.6605,48.6037,48.6443,16100.0
2007-06-14 13:10:00,59.98,59.99,59.96,59.98,12200.0,48.6443,48.6524,48.6281,48.6443,12200.0
2007-06-14 13:20:00,59.99,59.99,59.93,59.94,10400.0,48.6524,48.6524,48.6037,48.6118,10400.0
2007-06-14 13:30:00,59.95,59.95,59.91,59.93,11900.0,48.6199,48.6199,48.5875,48.6037,11900.0
2007-06-14 13:40:00,59.93,59.98,59.92,59.98,10000.0,48.6037,48.6443,48.5956,48.6443,10000.0
2007-06-14 13:50:00,59.98,60.0,59.93,59.93,23500.0,48.6443,48.6605,48.6037,48.6037,23500.0
2007-06-14 14:00:00,59.95,59.95,59.89,59.89,4100.0,48.6199,48.6199,48.5713,48.5713,4100.0
2007-06-14 14:10:00,59.9,59.95,59.9,59.94,6700.0,48.5794,48.6199,48.5794,48.6118,6700.0
2007-06-14 14:20:00,59.93,59.97,59.92,59.95,10700.0,48.6037,48.6362,48.5956,48.6199,10700.0
2007-06-14 14:30:00,59.94,60.03,59.94,60.02,11700.0,48.6118,48.6848,48.6118,48.6767,11700.0
2007-06-14 14:40:00,60.03,60.05,60.01,60.04,16300.0,48.6848,48.701,48.6686,48.6929,16300.0
2007-06-14 14:50:00,60.03,60.04,59.98,60.01,27300.0,48.6848,48.6929,48.6443,48.6686,27300.0
2007-06-14 15:00:00,60.01,60.03,59.99,60.03,25300.0,48.6686,48.6848,48.6524,48.6848,25300.0
2007-06-14 15:10:00,60.02,60.03,60.0,60.0,69800.0,48.6767,48.6848,48.6605,48.6605,69800.0
2007-06-14 15:20:00,60.02,60.06,60.0,60.0,18400.0,48.6767,48.7092,48.6605,48.6605,18400.0
2007-06-14 15:30:00,60.0,60.03,59.99,60.01,14100.0,48.6605,48.6848,48.6524,48.6686,14100.0
2007-06-14 15:40:00,60.04,60.04,60.0,60.0,30900.0,48.6929,48.6929,48.6605,48.6605,30900.0
2007-06-14 15:50:00,60.0,60.01,59.92,59.98,50400.0,48.6605,48.6686,48.5956,48.6443,50400.0
2007-06-14 16:00:00,59.98,60.0,59.98,60.0,3100.0,48.6443,48.6605,48.6443,48.6605,3100.0
2007-06-14 16:10:00,60.0,60.0,60.0,60.0,0.0,48.6605,48.6605,48.6605,48.6605,0.0
2007-06-15 09:30:00,60.54,60.58,60.42,60.51,127300.0,49.0984,49.1309,49.0011,49.0741,127300.0
2007-06-15 09:40:00,60.48,60.48,60.4,60.46,38700.0,49.0498,49.0498,48.9849,49.0336,38700.0
2007-06-15 09:50:00,60.47,60.47,60.42,60.42,12100.0,49.0417,49.0417,49.0011,49.0011,12100.0
2007-06-15 10:00:00,60.43,60.47,60.4,60.42,32300.0,49.0092,49.0417,48.9849,49.0011,32300.0
2007-06-15 10:10:00,60.43,60.46,60.41,60.43,9000.0,49.0092,49.0336,48.993,49.0092,9000.0
2007-06-15 10:20:00,60.46,60.49,60.45,60.48,16500.0,49.0336,49.0579,49.0254,49.0498,16500.0
2007-06-15 10:30:00,60.48,60.58,60.48,60.54,24100.0,49.0498,49.1309,49.0498,49.0984,24100.0
2007-06-15 10:40:00,60.53,60.58,60.53,60.56,10400.0,49.0903,49.1309,49.0903,49.1147,10400.0
2007-06-15 10:50:00,60.56,60.56,60.53,60.53,9400.0,49.1147,49.1147,49.0903,49.0903,9400.0
2007-06-15 11:00:00,60.53,60.56,60.53,60.54,71700.0,49.0903,49.1147,49.0903,49.0984,71700.0
2007-06-15 11:10:00,60.52,60.55,60.51,60.53,6800.0,49.0822,49.1065,49.0741,49.0903,6800.0
2007-06-15 11:20:00,60.51,60.52,60.46,60.46,5300.0,49.0741,49.0822,49.0336,49.0336,5300.0
2007-06-15 11:30:00,60.45,60.46,60.43,60.46,31000.0,49.0254,49.0336,49.0092,49.0336,31000.0
2007-06-15 11:40:00,60.47,60.51,60.44,60.51,11000.0,49.0417,49.0741,49.0173,49.0741,11000.0
2007-06-15 11:50:00,60.51,60.52,60.45,60.45,16000.0,49.0741,49.0822,49.0254,49.0254,16000.0
2007-06-15 12:00:00,60.46,60.49,60.45,60.49,3500.0,49.0336,49.0579,49.0254,49.0579,3500.0
2007-06-15 12:10:00,60.47,60.47,60.43,60.44,3000.0,49.0417,49.0417,49.0092,49.0173,3000.0
2007-06-15 12:20:00,60.42,60.43,60.39,60.39,2300.0,49.0011,49.0092,48.9768,48.9768,2300.0
2007-06-15 12:30:00,60.4,60.43,60.38,60.43,24000.0,48.9849,49.0092,48.9687,49.0092,24000.0
2007-06-15 12:40:00,60.43,60.43,60.41,60.41,9000.0,49.0092,49.0092,48.993,48.993,9000.0
2007-06-15 12:50:00,60.4,60.41,60.36,60.39,20600.0,48.9849,48.993,48.9525,48.9768,20600.0
2007-06-15 13:00:00,60.4,60.4,60.33,60.33,2300.0,48.9849,48.9849,48.9281,48.9281,2300.0
2007-06-15 13:10:00,60.33,60.36,60.33,60.34,7600.0,48.9281,48.9525,48.9281,48.9362,7600.0
2007-06-15 13:20:00,60.34,60.39,60.34,60.38,1600.0,48.9362,48.9768,48.9362,48.9687,1600.0
2007-06-15 13:30:00,60.38,60.4,60.36,60.38,29400.0,48.9687,48.9849,48.9525,48.9687,29400.0
2007-06-15 13:40:00,60.38,60.42,60.37,60.42,16800.0,48.9687,49.0011,48.9606,49.0011,16800.0
2007-06-15 13:50:00,60.41,60.44,60.41,60.44,8000.0,48.993,49.0173,48.993,49.0173,8000.0
2007-06-15 14:00:00,60.43,60.43,60.34,60.34,27700.0,49.0092,49.0092,48.9362,48.9362,27700.0
2007-06-15 14:10:00,60.34,60.37,60.31,60.36,5300.0,48.9362,48.9606,48.9119,48.9525,5300.0
2007-06-15 14:20:00,60.35,60.37,60.35,60.37,5500.0,48.9443,48.9606,48.9443,48.9606,5500.0
2007-06-15 14:30:00,60.36,60.37,60.34,60.34,219900.0,48.9525,48.9606,48.9362,48.9362,219900.0
2007-06-15 14:40:00,60.34,60.38,60.31,60.38,224600.0,48.9362,48.9687,48.9119,48.9687,224600.0
2007-06-15 14:50:00,60.38,60.43,60.35,60.42,47600.0,48.9687,49.0092,48.9443,49.0011,47600.0
2007-06-15 15:00:00,60.43,60.43,60.38,60.38,146900.0,49.0092,49.0092,48.9687,48.9687,146900.0
2007-06-15 15:10:00,60.38,60.43,60.38,60.41,167700.0,48.9687,49.0092,48.9687,48.993,167700.0
2007-06-15 15:20:00,60.42,60.43,60.38,60.4,79700.0,49.0011,49.0092,48.9687,48.9849,79700.0
2007-06-15 15:30:00,60.42,60.43,60.38,60.39,97700.0,49.0011,49.0092,48.9687,48.9768,97700.0
2007-06-15 15:40:00,60.39,60.39,60.36,60.38,29800.0,48.9768,48.9768,48.9525,48.9687,29800.0
2007-06-15 15:50:00,60.4,60.4,60.35,60.39,30000.0,48.9849,48.9849,48.9443,48.9768,30000.0
2007-06-15 16:00:00,60.39,60.39,60.39,60.39,200.0,48.9768,48.9768,48.9768,48.9768,200.0
2007-06-15 16:10:00,60.39,60.39,60.39,60.39,0.0,48.9768,48.9768,48.9768,48.9768,0.0
2007-06-18 09:30:00,60.59,60.59,60.38,60.38,51000.0,49.139,49.139,48.9687,48.9687,51000.0
2007-06-18 09:40:00,60.37,60.41,60.35,60.39,11700.0,48.9606,48.993,48.9443,48.9768,11700.0
2007-06-18 09:50:00,60.39,60.4,60.36,60.39,11000.0,48.9768,48.9849,48.9525,48.9768,11000.0
2007-06-18 10:00:00,60.37,60.37,60.23,60.24,17500.0,48.9606,48.9606,48.847,48.8551,17500.0
2007-06-18 10:10:00,60.26,60.3,60.2,60.2,13400.0,48.8714,48.9038,48.8227,48.8227,13400.0
2007-06-18 10:20:00,60.17,60.25,60.17,60.23,22000.0,48.7984,48.8632,48.7984,48.847,22000.0
2007-06-18 10:30:00,60.24,60.28,60.24,60.25,25900.0,48.8551,48.8876,48.8551,48.8632,25900.0
2007-06-18 10:40:00,60.27,60.29,60.25,60.25,7600.0,48.8795,48.8957,48.8632,48.8632,7600.0
2007-06-18 10:50:00,60.26,60.3,60.24,60.26,105300.0,48.8714,48.9038,48.8551,48.8714,105300.0
2007-06-18 11:00:00,60.27,60.27,60.23,60.26,18000.0,48.8795,48.8795,48.847,48.8714,18000.0
2007-06-18 11:10:00,60.26,60.32,60.23,60.3,70900.0,48.8714,48.92,48.847,48.9038,70900.0
2007-06-18 11:20:00,60.34,60.34,60.32,60.33,69400.0,48.9362,48.9362,48.92,48.9281,69400.0
2007-06-18 11:30:00,60.33,60.33,60.31,60.33,36800.0,48.9281,48.9281,48.9119,48.9281,36800.0
2007-06-18 11:40:00,60.35,60.36,60.3,60.3,20400.0,48.9443,48.9525,48.9038,48.9038,20400.0
2007-06-18 11:50:00,60.31,60.33,60.3,60.33,7900.0,48.9119,48.9281,48.9038,48.9281,7900.0
2007-06-18 12:00:00,60.32,60.32,60.29,60.32,9700.0,48.92,48.92,48.8957,48.92,9700.0
2007-06-18 12:10:00,60.31,60.32,60.31,60.31,3800.0,48.9119,48.92,48.9119,48.9119,3800.0
2007-06-18 12:20:00,60.31,60.33,60.28,60.29,16400.0,48.9119,48.9281,48.8876,48.8957,16400.0
2007-06-18 12:30:00,60.28,60.31,60.28,60.31,11200.0,48.8876,48.9119,48.8876,48.9119,11200.0
2007-06-18 12:40:00,60.33,60.37,60.33,60.37,9600.0,48.9281,48.9606,48.9281,48.9606,9600.0
2007-06-18 12:50:00,60.37,60.38,60.35,60.35,2600.0,48.9606,48.9687,48.9443,48.9443,2600.0
2007-06-18 13:00:00,60.35,60.36,60.31,60.36,7000.0,48.9443,48.9525,48.9119,48.9525,7000.0
2007-06-18 13:10:00,60.33,60.39,60.33,60.36,8900.0,48.9281,48.9768,48.9281,48.9525,8900.0
2007-06-18 13:20:00,60.38,60.38,60.34,60.34,22300.0,48.9687,48.9687,48.9362,48.9362,22300.0
2007-06-18 13:30:00,60.36,60.38,60.34,60.35,37600.0,48.9525,48.9687,48.9362,48.9443,37600.0
2007-06-18 13:40:00,60.34,60.34,60.26,60.29,54600.0,48.9362,48.9362,48.8714,48.8957,54600.0
2007-06-18 13:50:00,60.28,60.32,60.27,60.31,29400.0,48.8876,48.92,48.8795,48.9119,29400.0
2007-06-18 14:00:00,60.31,60.32,60.25,60.29,31100.0,48.9119,48.92,48.8632,48.8957,31100.0
2007-06-18 14:10:00,60.29,60.31,60.28,60.31,9600.0,48.8957,48.9119,48.8876,48.9119,9600.0
2007-06-18 14:20:00,60.31,60.36,60.3,60.35,41000.0,48.9119,48.9525,48.9038,48.9443,41000.0
2007-06-18 14:30:00,60.34,60.34,60.31,60.34,36900.0,48.9362,48.9362,48.9119,48.9362,36900.0
2007-06-18 14:40:00,60.34,60.35,60.3,60.32,16600.0,48.9362,48.9443,48.9038,48.92,16600.0
2007-06-18 14:50:00,60.32,60.33,60.28,60.32,7400.0,48.92,48.9281,48.8876,48.92,7400.0
2007-06-18 15:00:00,60.33,60.36,60.32,60.36,10800.0,48.9281,48.9525,48.92,48.9525,10800.0
2007-06-18 15:10:00,60.36,60.37,60.31,60.32,30600.0,48.9525,48.9606,48.9119,48.92,30600.0
2007-06-18 15:20:00,60.31,60.33,60.3,60.32,23100.0,48.9119,48.9281,48.9038,48.92,23100.0
2007-06-18 15:30:00,60.31,60.34,60.3,60.33,24700.0,48.9119,48.9362,48.9038,48.9281,24700.0
2007-06-18 15:40:00,60.33,60.35,60.32,60.32,17200.0,48.9281,48.9443,48.92,48.92,17200.0
2007-06-18 15:50:00,60.3,60.31,60.29,60.31,83300.0,48.9038,48.9119,48.8957,48.9119,83300.0
2007-06-18 16:00:00,60.32,60.35,60.31,60.34,2400.0,48.92,48.9443,48.9119,48.9362,2400.0
2007-06-18 16:10:00,60.34,60.34,60.34,60.34,0.0,48.9362,48.9362,48.9362,48.9362,0.0
2007-06-19 09:30:00,60.22,60.34,60.11,60.18,32500.0,48.8389,48.9362,48.7497,48.8065,32500.0
2007-06-19 09:40:00,60.16,60.17,60.12,60.12,16000.0,48.7903,48.7984,48.7578,48.7578,16000.0
2007-06-19 09:50:00,60.08,60.09,60.03,60.09,6300.0,48.7254,48.7335,48.6848,48.7335,6300.0
2007-06-19 10:00:00,60.08,60.12,60.05,60.05,19600.0,48.7254,48.7578,48.701,48.701,19600.0
2007-06-19 10:10:00,60.04,60.08,60.02,60.08,6300.0,48.6929,48.7254,48.6767,48.7254,6300.0
2007-06-19 10:20:00,60.09,60.16,60.07,60.13,97700.0,48.7335,48.7903,48.7173,48.7659,97700.0
2007-06-19 10:30:00,60.15,60.24,60.15,60.19,43600.0,48.7821,48.8551,48.7821,48.8146,43600.0
2007-06-19 10:40:00,60.18,60.21,60.16,60.18,6700.0,48.8065,48.8308,48.7903,48.8065,6700.0
2007-06-19 10:50:00,60.19,60.25,60.18,60.22,20700.0,48.8146,48.8632,48.8065,48.8389,20700.0
2007-06-19 11:00:00,60.22,60.24,60.17,60.19,71100.0,48.8389,48.8551,48.7984,48.8146,71100.0
2007-06-19 11:10:00,60.19,60.22,60.19,60.2,8300.0,48.8146,48.8389,48.8146,48.8227,8300.0
2007-06-19 11:20:00,60.21,60.22,60.16,60.17,13200.0,48.8308,48.8389,48.7903,48.7984,13200.0
2007-06-19 11:30:00,60.17,60.17,60.13,60.15,19200.0,48.7984,48.7984,48.7659,48.7821,19200.0
2007-06-19 11:40:00,60.14,60.17,60.13,60.15,58300.0,48.774,48.7984,48.7659,48.7821,58300.0
2007-06-19 11:50:00,60.18,60.23,60.18,60.23,3100.0,48.8065,48.847,48.8065,48.847,3100.0
2007-06-19 12:00:00,60.23,60.37,60.23,60.35,22400.0,48.847,48.9606,48.847,48.9443,22400.0
2007-06-19 12:10:00,60.33,60.4,60.33,60.34,15400.0,48.9281,48.9849,48.9281,48.9362,15400.0
2007-06-19 12:20:00,60.34,60.34,60.32,60.32,3300.0,48.9362,48.9362,48.92,48.92,3300.0
2007-06-19 12:30:00,60.32,60.33,60.31,60.33,2500.0,48.92,48.9281,48.9119,48.9281,2500.0
2007-06-19 12:40:00,60.33,60.34,60.32,60.34,1000.0,48.9281,48.9362,48.92,48.9362,1000.0
2007-06-19 12:50:00,60.37,60.38,60.36,60.36,5500.0,48.9606,48.9687,48.9525,48.9525,5500.0
2007-06-19 13:00:00,60.37,60.37,60.33,60.33,13000.0,48.9606,48.9606,48.9281,48.9281,13000.0
2007-06-19 13:10:00,60.33,60.36,60.32,60.35,8800.0,48.9281,48.9525,48.92,48.9443,8800.0
2007-06-19 13:20:00,60.36,60.43,60.32,60.32,31300.0,48.9525,49.0092,48.92,48.92,31300.0
2007-06-19 13:30:00,60.32,60.33,60.28,60.3,15200.0,48.92,48.9281,48.8876,48.9038,15200.0
2007-06-19 13:40:00,60.3,60.32,60.29,60.29,4900.0,48.9038,48.92,48.8957,48.8957,4900.0
2007-06-19 13:50:00,60.29,60.3,60.27,60.28,14100.0,48.8957,48.9038,48.8795,48.8876,14100.0
2007-06-19 14:00:00,60.27,60.29,60.21,60.21,42100.0,48.8795,48.8957,48.8308,48.8308,42100.0
2007-06-19 14:10:00,60.22,60.29,60.22,60.26,14700.0,48.8389,48.8957,48.8389,48.8714,14700.0
2007-06-19 14:20:00,60.24,60.27,60.22,60.23,4300.0,48.8551,48.8795,48.8389,48.847,4300.0
2007-06-19 14:30:00,60.24,60.25,60.17,60.23,84500.0,48.8551,48.8632,48.7984,48.847,84500.0
2007-06-19 14:40:00,60.22,60.25,60.22,60.23,14400.0,48.8389,48.8632,48.8389,48.847,14400.0
2007-06-19 14:50:00,60.22,60.26,60.2,60.24,8500.0,48.8389,48.8714,48.8227,48.8551,8500.0
2007-06-19 15:00:00,60.24,60.32,60.21,60.32,58500.0,48.8551,48.92,48.8308,48.92,58500.0
2007-06-19 15:10:00,60.32,60.34,60.3,60.34,8800.0,48.92,48.9362,48.9038,48.9362,8800.0
2007-06-19 15:20:00,60.33,60.36,60.3,60.33,6500.0,48.9281,48.9525,48.9038,48.9281,6500.0
2007-06-19 15:30:00,60.33,60.39,60.33,60.39,7800.0,48.9281,48.9768,48.9281,48.9768,7800.0
2007-06-19 15:40:00,60.39,60.41,60.39,60.39,18600.0,48.9768,48.993,48.9768,48.9768,18600.0
2007-06-19 15:50:00,60.4,60.4,60.35,60.37,19400.0,48.9849,48.9849,48.9443,48.9606,19400.0
2007-06-19 16:00:00,60.41,60.41,60.4,60.4,2200.0,48.993,48.993,48.9849,48.9849,2200.0
2007-06-19 16:10:00,60.38,60.38,60.38,60.38,800.0,48.9687,48.9687,48.9687,48.9687,800.0
2007-06-20 09:30:00,60.57,60.6,60.46,60.47,31000.0,49.1228,49.1471,49.0336,49.0417,31000.0
2007-06-20 09:40:00,60.48,60.54,60.4,60.4,32200.0,49.0498,49.0984,48.9849,48.9849,32200.0
2007-06-20 09:50:00,60.4,60.43,60.34,60.34,21300.0,48.9849,49.0092,48.9362,48.9362,21300.0
2007-06-20 10:00:00,60.32,60.33,60.25,60.33,40000.0,48.92,48.9281,48.8632,48.9281,40000.0
2007-06-20 10:10:00,60.32,60.35,60.3,60.35,15900.0,48.92,48.9443,48.9038,48.9443,15900.0
2007-06-20 10:20:00,60.37,60.39,60.32,60.39,18800.0,48.9606,48.9768,48.92,48.9768,18800.0
2007-06-20 10:30:00,60.39,60.51,60.39,60.48,23300.0,48.9768,49.0741,48.9768,49.0498,23300.0
2007-06-20 10:40:00,60.5,60.55,60.48,60.51,16200.0,49.066,49.1065,49.0498,49.0741,16200.0
2007-06-20 10:50:00,60.5,60.52,60.46,60.52,8300.0,49.066,49.0822,49.0336,49.0822,8300.0
2007-06-20 11:00:00,60.51,60.51,60.46,60.48,15600.0,49.0741,49.0741,49.0336,49.0498,15600.0
2007-06-20 11:10:00,60.48,60.49,60.42,60.45,45200.0,49.0498,49.0579,49.0011,49.0254,45200.0
2007-06-20 11:20:00,60.46,60.52,60.44,60.49,80400.0,49.0336,49.0822,49.0173,49.0579,80400.0
2007-06-20 11:30:00,60.48,60.49,60.36,60.38,18800.0,49.0498,49.0579,48.9525,48.9687,18800.0
2007-06-20 11:40:00,60.39,60.42,60.35,60.42,12500.0,48.9768,49.0011,48.9443,49.0011,12500.0
2007-06-20 11:50:00,60.42,60.42,60.34,60.39,25300.0,49.0011,49.0011,48.9362,48.9768,25300.0
2007-06-20 12:00:00,60.38,60.39,60.29,60.31,24400.0,48.9687,48.9768,48.8957,48.9119,24400.0
2007-06-20 12:10:00,60.33,60.4,60.32,60.39,18900.0,48.9281,48.9849,48.92,48.9768,18900.0
2007-06-20 12:20:00,60.39,60.43,60.39,60.41,4500.0,48.9768,49.0092,48.9768,48.993,4500.0
2007-06-20 12:30:00,60.41,60.44,60.4,60.43,7200.0,48.993,49.0173,48.9849,49.0092,7200.0
2007-06-20 12:40:00,60.42,60.43,60.4,60.42,16200.0,49.0011,49.0092,48.9849,49.0011,16200.0
2007-06-20 12:50:00,60.42,60.43,60.4,60.41,72600.0,49.0011,49.0092,48.9849,48.993,72600.0
2007-06-20 13:00:00,60.41,60.41,60.33,60.33,33000.0,48.993,48.993,48.9281,48.9281,33000.0
2007-06-20 13:10:00,60.31,60.33,60.21,60.23,74700.0,48.9119,48.9281,48.8308,48.847,74700.0
2007-06-20 13:20:00,60.24,60.27,60.16,60.22,50100.0,48.8551,48.8795,48.7903,48.8389,50100.0
2007-06-20 13:30:00,60.21,60.26,60.21,60.25,20100.0,48.8308,48.8714,48.8308,48.8632,20100.0
2007-06-20 13:40:00,60.23,60.26,60.2,60.24,12200.0,48.847,48.8714,48.8227,48.8551,12200.0
2007-06-20 13:50:00,60.25,60.27,60.21,60.24,85600.0,48.8632,48.8795,48.8308,48.8551,85600.0
2007-06-20 14:00:00,60.25,60.34,60.21,60.34,91700.0,48.8632,48.9362,48.8308,48.9362,91700.0
2007-06-20 14:10:00,60.35,60.35,60.24,60.24,17200.0,48.9443,48.9443,48.8551,48.8551,17200.0
2007-06-20 14:20:00,60.21,60.21,60.1,60.17,36300.0,48.8308,48.8308,48.7416,48.7984,36300.0
2007-06-20 14:30:00,60.17,60.2,60.07,60.09,39600.0,48.7984,48.8227,48.7173,48.7335,39600.0
2007-06-20 14:40:00,60.1,60.15,60.06,60.11,36000.0,48.7416,48.7821,48.7092,48.7497,36000.0
2007-06-20 14:50:00,60.15,60.18,60.14,60.16,50100.0,48.7821,48.8065,48.774,48.7903,50100.0
2007-06-20 15:00:00,60.15,60.15,60.01,60.06,33800.0,48.7821,48.7821,48.6686,48.7092,33800.0
2007-06-20 15:10:00,60.06,60.09,60.03,60.06,36300.0,48.7092,48.7335,48.6848,48.7092,36300.0
2007-06-20 15:20:00,60.03,60.07,59.99,60.0,43800.0,48.6848,48.7173,48.6524,48.6605,43800.0
2007-06-20 15:30:00,60.01,60.02,59.82,59.82,73400.0,48.6686,48.6767,48.5145,48.5145,73400.0
2007-06-20 15:40:00,59.86,59.9,59.83,59.83,63400.0,48.547,48.5794,48.5226,48.5226,63400.0
2007-06-20 15:50:00,59.81,59.86,59.75,59.75,85700.0,48.5064,48.547,48.4577,48.4577,85700.0
2007-06-20 16:00:00,59.74,59.84,59.74,59.84,24100.0,48.4496,48.5307,48.4496,48.5307,24100.0
2007-06-20 16:10:00,59.71,59.81,59.7,59.81,1100.0,48.4253,48.5064,48.4172,48.5064,1100.0
2007-06-21 09:30:00,59.77,59.8,59.64,59.67,15300.0,48.474,48.4983,48.3685,48.3929,15300.0
2007-06-21 09:40:00,59.67,59.67,59.57,59.59,22400.0,48.3929,48.3929,48.3118,48.328,22400.0
2007-06-21 09:50:00,59.61,59.66,59.46,59.46,50600.0,48.3442,48.3848,48.2225,48.2225,50600.0
2007-06-21 10:00:00,59.46,59.54,59.39,59.52,73600.0,48.2225,48.2874,48.1658,48.2712,73600.0
2007-06-21 10:10:00,59.52,59.76,59.52,59.76,39300.0,48.2712,48.4659,48.2712,48.4659,39300.0
2007-06-21 10:20:00,59.76,59.87,59.7,59.77,120100.0,48.4659,48.5551,48.4172,48.474,120100.0
2007-06-21 10:30:00,59.78,59.81,59.67,59.75,38300.0,48.4821,48.5064,48.3929,48.4577,38300.0
2007-06-21 10:40:00,59.75,59.88,59.75,59.81,47100.0,48.4577,48.5632,48.4577,48.5064,47100.0
2007-06-21 10:50:00,59.87,59.97,59.85,59.89,48600.0,48.5551,48.6362,48.5388,48.5713,48600.0
2007-06-21 11:00:00,59.9,59.94,59.83,59.83,22400.0,48.5794,48.6118,48.5226,48.5226,22400.0
2007-06-21 11:10:00,59.79,59.86,59.79,59.86,33900.0,48.4902,48.547,48.4902,48.547,33900.0
2007-06-21 11:20:00,59.9,59.9,59.8,59.81,22500.0,48.5794,48.5794,48.4983,48.5064,22500.0
2007-06-21 11:30:00,59.79,59.8,59.72,59.74,27700.0,48.4902,48.4983,48.4334,48.4496,27700.0
2007-06-21 11:40:00,59.71,59.77,59.71,59.76,3400.0,48.4253,48.474,48.4253,48.4659,3400.0
2007-06-21 11:50:00,59.75,59.75,59.67,59.73,10500.0,48.4577,48.4577,48.3929,48.4415,10500.0
2007-06-21 12:00:00,59.73,59.85,59.73,59.76,36400.0,48.4415,48.5388,48.4415,48.4659,36400.0
2007-06-21 12:10:00,59.76,59.81,59.69,59.69,18200.0,48.4659,48.5064,48.4091,48.4091,18200.0
2007-06-21 12:20:00,59.69,59.74,59.66,59.72,26700.0,48.4091,48.4496,48.3848,48.4334,26700.0
2007-06-21 12:30:00,59.72,59.76,59.67,59.76,17200.0,48.4334,48.4659,48.3929,48.4659,17200.0
2007-06-21 12:40:00,59.77,59.83,59.7,59.82,39900.0,48.474,48.5226,48.4172,48.5145,39900.0
2007-06-21 12:50:00,59.81,59.82,59.74,59.76,20000.0,48.5064,48.5145,48.4496,48.4659,20000.0
2007-06-21 13:00:00,59.77,59.9,59.77,59.9,42700.0,48.474,48.5794,48.474,48.5794,42700.0
2007-06-21 13:10:00,59.91,59.98,59.88,59.96,21600.0,48.5875,48.6443,48.5632,48.6281,21600.0
2007-06-21 13:20:00,59.95,59.96,59.89,59.96,35100.0,48.6199,48.6281,48.5713,48.6281,35100.0
2007-06-21 13:30:00,59.98,60.05,59.98,60.02,24300.0,48.6443,48.701,48.6443,48.6767,24300.0
2007-06-21 13:40:00,60.03,60.1,60.03,60.08,14200.0,48.6848,48.7416,48.6848,48.7254,14200.0
2007-06-21 13:50:00,60.06,60.11,60.03,60.1,21400.0,48.7092,48.7497,48.6848,48.7416,21400.0
2007-06-21 14:00:00,60.11,60.12,60.03,60.04,14700.0,48.7497,48.7578,48.6848,48.6929,14700.0
2007-06-21 14:10:00,60.02,60.07,60.01,60.07,11800.0,48.6767,48.7173,48.6686,48.7173,11800.0
2007-06-21 14:20:00,60.05,60.06,59.99,60.0,22200.0,48.701,48.7092,48.6524,48.6605,22200.0
2007-06-21 14:30:00,60.01,60.01,59.89,59.89,32800.0,48.6686,48.6686,48.5713,48.5713,32800.0
2007-06-21 14:40:00,59.9,59.96,59.87,59.87,26700.0,48.5794,48.6281,48.5551,48.5551,26700.0
2007-06-21 14:50:00,59.9,60.0,59.89,59.96,91400.0,48.5794,48.6605,48.5713,48.6281,91400.0
2007-06-21 15:00:00,60.0,60.03,59.98,60.01,24200.0,48.6605,48.6848,48.6443,48.6686,24200.0
2007-06-21 15:10:00,59.99,60.05,59.93,60.0,32000.0,48.6524,48.701,48.6037,48.6605,32000.0
2007-06-21 15:20:00,59.99,60.04,59.98,60.03,13500.0,48.6524,48.6929,48.6443,48.6848,13500.0
2007-06-21 15:30:00,60.05,60.08,60.03,60.08,25400.0,48.701,48.7254,48.6848,48.7254,25400.0
2007-06-21 15:40:00,60.07,60.11,60.05,60.05,26000.0,48.7173,48.7497,48.701,48.701,26000.0
2007-06-21 15:50:00,60.05,60.1,59.94,60.07,120700.0,48.701,48.7416,48.6118,48.7173,120700.0
2007-06-21 16:00:00,60.0,60.13,60.0,60.13,56700.0,48.6605,48.7659,48.6605,48.7659,56700.0
2007-06-21 16:10:00,60.13,60.13,60.13,60.13,0.0,48.7659,48.7659,48.7659,48.7659,0.0
2007-06-22 09:30:00,59.98,60.01,59.88,60.0,51600.0,48.6443,48.6686,48.5632,48.6605,51600.0
2007-06-22 09:40:00,60.01,60.01,59.8,59.87,49900.0,48.6686,48.6686,48.4983,48.5551,49900.0
2007-06-22 09:50:00,59.89,59.97,59.85,59.94,52500.0,48.5713,48.6362,48.5388,48.6118,52500.0
2007-06-22 10:00:00,59.9,59.91,59.77,59.85,69500.0,48.5794,48.5875,48.474,48.5388,69500.0
2007-06-22 10:10:00,59.85,59.86,59.75,59.84,90100.0,48.5388,48.547,48.4577,48.5307,90100.0
2007-06-22 10:20:00,59.84,59.87,59.76,59.76,51000.0,48.5307,48.5551,48.4659,48.4659,51000.0
2007-06-22 10:30:00,59.75,59.84,59.7,59.84,58400.0,48.4577,48.5307,48.4172,48.5307,58400.0
2007-06-22 10:40:00,59.83,59.89,59.82,59.86,32400.0,48.5226,48.5713,48.5145,48.547,32400.0
2007-06-22 10:50:00,59.83,59.89,59.83,59.86,45200.0,48.5226,48.5713,48.5226,48.547,45200.0
2007-06-22 11:00:00,59.85,59.86,59.79,59.8,21300.0,48.5388,48.547,48.4902,48.4983,21300.0
2007-06-22 11:10:00,59.82,59.84,59.79,59.81,30600.0,48.5145,48.5307,48.4902,48.5064,30600.0
2007-06-22 11:20:00,59.79,59.87,59.79,59.83,18600.0,48.4902,48.5551,48.4902,48.5226,18600.0
2007-06-22 11:30:00,59.82,59.89,59.82,59.85,33400.0,48.5145,48.5713,48.5145,48.5388,33400.0
2007-06-22 11:40:00,59.84,59.84,59.72,59.77,87400.0,48.5307,48.5307,48.4334,48.474,87400.0
2007-06-22 11:50:00,59.76,59.85,59.72,59.85,19300.0,48.4659,48.5388,48.4334,48.5388,19300.0
2007-06-22 12:00:00,59.83,59.83,59.79,59.79,6000.0,48.5226,48.5226,48.4902,48.4902,6000.0
2007-06-22 12:10:00,59.74,59.75,59.6,59.63,28600.0,48.4496,48.4577,48.3361,48.3604,28600.0
2007-06-22 12:20:00,59.61,59.65,59.43,59.44,62600.0,48.3442,48.3766,48.1982,48.2063,62600.0
2007-06-22 12:30:00,59.43,59.53,59.34,59.48,70300.0,48.1982,48.2793,48.1252,48.2388,70300.0
2007-06-22 12:40:00,59.48,59.55,59.44,59.53,40600.0,48.2388,48.2955,48.2063,48.2793,40600.0
2007-06-22 12:50:00,59.52,59.55,59.46,59.5,18300.0,48.2712,48.2955,48.2225,48.255,18300.0
2007-06-22 13:00:00,59.5,59.5,59.33,59.45,19400.0,48.255,48.255,48.1171,48.2144,19400.0
2007-06-22 13:10:00,59.42,59.52,59.41,59.51,15100.0,48.1901,48.2712,48.182,48.2631,15100.0
2007-06-22 13:20:00,59.51,59.65,59.51,59.63,37100.0,48.2631,48.3766,48.2631,48.3604,37100.0
2007-06-22 13:30:00,59.61,59.63,59.56,59.63,16000.0,48.3442,48.3604,48.3036,48.3604,16000.0
2007-06-22 13:40:00,59.63,59.64,59.58,59.59,68900.0,48.3604,48.3685,48.3199,48.328,68900.0
2007-06-22 13:50:00,59.59,59.61,59.51,59.57,30200.0,48.328,48.3442,48.2631,48.3118,30200.0
2007-06-22 14:00:00,59.55,59.56,59.45,59.48,23100.0,48.2955,48.3036,48.2144,48.2388,23100.0
2007-06-22 14:10:00,59.48,59.55,59.47,59.51,21900.0,48.2388,48.2955,48.2307,48.2631,21900.0
2007-06-22 14:20:00,59.51,59.59,59.43,59.59,53800.0,48.2631,48.328,48.1982,48.328,53800.0
2007-06-22 14:30:00,59.61,59.61,59.46,59.56,48600.0,48.3442,48.3442,48.2225,48.3036,48600.0
2007-06-22 14:40:00,59.58,59.61,59.55,59.58,25800.0,48.3199,48.3442,48.2955,48.3199,25800.0
2007-06-22 14:50:00,59.56,59.65,59.56,59.59,69600.0,48.3036,48.3766,48.3036,48.328,69600.0
2007-06-22 15:00:00,59.61,59.62,59.52,59.56,113100.0,48.3442,48.3523,48.2712,48.3036,113100.0
2007-06-22 15:10:00,59.56,59.61,59.55,59.61,165100.0,48.3036,48.3442,48.2955,48.3442,165100.0
2007-06-22 15:20:00,59.62,59.64,59.49,59.49,148300.0,48.3523,48.3685,48.2469,48.2469,148300.0
2007-06-22 15:30:00,59.49,59.54,59.43,59.48,102800.0,48.2469,48.2874,48.1982,48.2388,102800.0
2007-06-22 15:40:00,59.49,59.49,59.34,59.48,111600.0,48.2469,48.2469,48.1252,48.2388,111600.0
2007-06-22 15:50:00,59.49,59.5,59.4,59.4,222700.0,48.2469,48.255,48.1739,48.1739,222700.0
2007-06-22 16:00:00,59.4,59.52,59.37,59.52,129000.0,48.1739,48.2712,48.1496,48.2712,129000.0
2007-06-22 16:10:00,59.43,59.59,59.43,59.59,18000.0,48.1982,48.328,48.1982,48.328,18000.0
2007-06-25 09:30:00,59.5,59.5,59.32,59.34,44900.0,48.255,48.255,48.109,48.1252,44900.0
2007-06-25 09:40:00,59.35,59.37,59.14,59.22,11100.0,48.1333,48.1496,47.963,48.0279,11100.0
2007-06-25 09:50:00,59.17,59.33,59.14,59.31,39900.0,47.9874,48.1171,47.963,48.1009,39900.0
2007-06-25 10:00:00,59.33,59.41,59.32,59.35,24400.0,48.1171,48.182,48.109,48.1333,24400.0
2007-06-25 10:10:00,59.35,59.58,59.31,59.57,29700.0,48.1333,48.3199,48.1009,48.3118,29700.0
2007-06-25 10:20:00,59.59,59.61,59.54,59.57,21600.0,48.328,48.3442,48.2874,48.3118,21600.0
2007-06-25 10:30:00,59.56,59.62,59.52,59.52,27100.0,48.3036,48.3523,48.2712,48.2712,27100.0
2007-06-25 10:40:00,59.51,59.58,59.48,59.53,25200.0,48.2631,48.3199,48.2388,48.2793,25200.0
2007-06-25 10:50:00,59.51,59.66,59.48,59.65,35200.0,48.2631,48.3848,48.2388,48.3766,35200.0
2007-06-25 11:00:00,59.69,59.72,59.64,59.64,16100.0,48.4091,48.4334,48.3685,48.3685,16100.0
2007-06-25 11:10:00,59.65,59.73,59.64,59.7,18700.0,48.3766,48.4415,48.3685,48.4172,18700.0
2007-06-25 11:20:00,59.68,59.69,59.65,59.66,28800.0,48.401,48.4091,48.3766,48.3848,28800.0
2007-06-25 11:30:00,59.68,59.7,59.6,59.61,12000.0,48.401,48.4172,48.3361,48.3442,12000.0
2007-06-25 11:40:00,59.61,59.63,59.56,59.63,10800.0,48.3442,48.3604,48.3036,48.3604,10800.0
2007-06-25 11:50:00,59.62,59.63,59.6,59.62,5500.0,48.3523,48.3604,48.3361,48.3523,5500.0
2007-06-25 12:00:00,59.64,59.7,59.64,59.7,11100.0,48.3685,48.4172,48.3685,48.4172,11100.0
2007-06-25 12:10:00,59.7,59.75,59.69,59.7,34800.0,48.4172,48.4577,48.4091,48.4172,34800.0
2007-06-25 12:20:00,59.7,59.72,59.67,59.67,5600.0,48.4172,48.4334,48.3929,48.3929,5600.0
2007-06-25 12:30:00,59.67,59.68,59.67,59.68,7300.0,48.3929,48.401,48.3929,48.401,7300.0
2007-06-25 12:40:00,59.69,59.71,59.67,59.67,13200.0,48.4091,48.4253,48.3929,48.3929,13200.0
2007-06-25 12:50:00,59.65,59.67,59.61,59.62,9300.0,48.3766,48.3929,48.3442,48.3523,9300.0
2007-06-25 13:00:00,59.61,59.66,59.6,59.62,16200.0,48.3442,48.3848,48.3361,48.3523,16200.0
2007-06-25 13:10:00,59.62,59.64,59.57,59.58,6300.0,48.3523,48.3685,48.3118,48.3199,6300.0
2007-06-25 13:20:00,59.58,59.64,59.57,59.6,28800.0,48.3199,48.3685,48.3118,48.3361,28800.0
2007-06-25 13:30:00,59.59,59.65,59.59,59.63,14200.0,48.328,48.3766,48.328,48.3604,14200.0
2007-06-25 13:40:00,59.61,59.63,59.58,59.6,12700.0,48.3442,48.3604,48.3199,48.3361,12700.0
2007-06-25 13:50:00,59.6,59.62,59.53,59.53,9100.0,48.3361,48.3523,48.2793,48.2793,9100.0
2007-06-25 14:00:00,59.52,59.56,59.48,59.5,28000.0,48.2712,48.3036,48.2388,48.255,28000.0
2007-06-25 14:10:00,59.48,59.48,59.34,59.37,24500.0,48.2388,48.2388,48.1252,48.1496,24500.0
2007-06-25 14:20:00,59.37,59.44,59.34,59.34,22500.0,48.1496,48.2063,48.1252,48.1252,22500.0
2007-06-25 14:30:00,59.3,59.3,59.08,59.13,41800.0,48.0928,48.0928,47.9144,47.9549,41800.0
2007-06-25 14:40:00,59.18,59.19,58.98,58.99,31000.0,47.9955,48.0036,47.8333,47.8414,31000.0
2007-06-25 14:50:00,58.99,59.11,58.98,59.07,18000.0,47.8414,47.9387,47.8333,47.9063,18000.0
2007-06-25 15:00:00,58.99,59.09,58.93,58.98,35100.0,47.8414,47.9225,47.7927,47.8333,35100.0
2007-06-25 15:10:00,58.95,59.07,58.92,59.0,49400.0,47.8089,47.9063,47.7846,47.8495,49400.0
2007-06-25 15:20:00,59.03,59.16,59.03,59.11,38700.0,47.8738,47.9792,47.8738,47.9387,38700.0
2007-06-25 15:30:00,59.11,59.25,59.11,59.22,34800.0,47.9387,48.0522,47.9387,48.0279,34800.0
2007-06-25 15:40:00,59.2,59.2,59.06,59.1,76500.0,48.0117,48.0117,47.8981,47.9306,76500.0
2007-06-25 15:50:00,59.06,59.14,59.06,59.13,91300.0,47.8981,47.963,47.8981,47.9549,91300.0
2007-06-25 16:00:00,59.15,59.15,59.15,59.15,1100.0,47.9711,47.9711,47.9711,47.9711,1100.0
2007-06-25 16:10:00,59.15,59.15,59.15,59.15,0.0,47.9711,47.9711,47.9711,47.9711,0.0
2007-06-26 09:30:00,59.44,59.44,59.27,59.33,105800.0,48.2063,48.2063,48.0685,48.1171,105800.0
2007-06-26 09:40:00,59.32,59.36,59.25,59.3,169800.0,48.109,48.1414,48.0522,48.0928,169800.0
2007-06-26 09:50:00,59.3,59.33,59.25,59.3,217600.0,48.0928,48.1171,48.0522,48.0928,217600.0
2007-06-26 10:00:00,59.28,59.38,59.22,59.26,238000.0,48.0766,48.1577,48.0279,48.0603,238000.0
2007-06-26 10:10:00,59.26,59.26,59.15,59.16,176000.0,48.0603,48.0603,47.9711,47.9792,176000.0
2007-06-26 10:20:00,59.16,59.17,59.04,59.05,240700.0,47.9792,47.9874,47.8819,47.89,240700.0
2007-06-26 10:30:00,59.07,59.28,59.06,59.28,148200.0,47.9063,48.0766,47.8981,48.0766,148200.0
2007-06-26 10:40:00,59.28,59.28,59.14,59.15,58200.0,48.0766,48.0766,47.963,47.9711,58200.0
2007-06-26 10:50:00,59.16,59.19,59.0,59.01,67900.0,47.9792,48.0036,47.8495,47.8576,67900.0
2007-06-26 11:00:00,59.01,59.09,58.97,59.06,112400.0,47.8576,47.9225,47.8252,47.8981,112400.0
2007-06-26 11:10:00,59.06,59.21,59.06,59.2,22400.0,47.8981,48.0198,47.8981,48.0117,22400.0
2007-06-26 11:20:00,59.19,59.2,59.14,59.16,24800.0,48.0036,48.0117,47.963,47.9792,24800.0
2007-06-26 11:30:00,59.12,59.28,59.11,59.23,44400.0,47.9468,48.0766,47.9387,48.036,44400.0
2007-06-26 11:40:00,59.23,59.35,59.23,59.34,10700.0,48.036,48.1333,48.036,48.1252,10700.0
2007-06-26 11:50:00,59.33,59.37,59.29,59.36,43500.0,48.1171,48.1496,48.0847,48.1414,43500.0
2007-06-26 12:00:00,59.36,59.4,59.33,59.33,9400.0,48.1414,48.1739,48.1171,48.1171,9400.0
2007-06-26 12:10:00,59.3,59.3,59.27,59.29,10100.0,48.0928,48.0928,48.0685,48.0847,10100.0
2007-06-26 12:20:00,59.29,59.33,59.27,59.33,14100.0,48.0847,48.1171,48.0685,48.1171,14100.0
2007-06-26 12:30:00,59.34,59.34,59.2,59.2,35900.0,48.1252,48.1252,48.0117,48.0117,35900.0
2007-06-26 12:40:00,59.22,59.25,59.22,59.23,56600.0,48.0279,48.0522,48.0279,48.036,56600.0
2007-06-26 12:50:00,59.26,59.26,59.2,59.21,151100.0,48.0603,48.0603,48.0117,48.0198,151100.0
2007-06-26 13:00:00,59.23,59.28,59.21,59.26,54600.0,48.036,48.0766,48.0198,48.0603,54600.0
2007-06-26 13:10:00,59.29,59.36,59.29,59.34,23400.0,48.0847,48.1414,48.0847,48.1252,23400.0
2007-06-26 13:20:00,59.27,59.28,59.25,59.25,12500.0,48.0685,48.0766,48.0522,48.0522,12500.0
2007-06-26 13:30:00,59.27,59.29,59.18,59.19,33800.0,48.0685,48.0847,47.9955,48.0036,33800.0
2007-06-26 13:40:00,59.19,59.27,59.12,59.17,24100.0,48.0036,48.0685,47.9468,47.9874,24100.0
2007-06-26 13:50:00,59.15,59.17,59.12,59.16,14800.0,47.9711,47.9874,47.9468,47.9792,14800.0
2007-06-26 14:00:00,59.16,59.23,59.14,59.16,16200.0,47.9792,48.036,47.963,47.9792,16200.0
2007-06-26 14:10:00,59.17,59.19,59.1,59.14,103300.0,47.9874,48.0036,47.9306,47.963,103300.0
2007-06-26 14:20:00,59.14,59.14,59.02,59.04,126100.0,47.963,47.963,47.8657,47.8819,126100.0
2007-06-26 14:30:00,59.02,59.09,58.91,58.91,27200.0,47.8657,47.9225,47.7765,47.7765,27200.0
2007-06-26 14:40:00,58.9,59.0,58.87,58.98,24700.0,47.7684,47.8495,47.7441,47.8333,24700.0
2007-06-26 14:50:00,59.0,59.02,58.9,58.9,27500.0,47.8495,47.8657,47.7684,47.7684,27500.0
2007-06-26 15:00:00,58.89,58.91,58.8,58.85,34600.0,47.7603,47.7765,47.6873,47.7278,34600.0
2007-06-26 15:10:00,58.85,59.03,58.85,58.97,34400.0,47.7278,47.8738,47.7278,47.8252,34400.0
2007-06-26 15:20:00,58.96,59.0,58.91,58.96,39300.0,47.817,47.8495,47.7765,47.817,39300.0
2007-06-26 15:30:00,58.95,59.05,58.95,59.0,23600.0,47.8089,47.89,47.8089,47.8495,23600.0
2007-06-26 15:40:00,58.97,58.97,58.91,58.94,23100.0,47.8252,47.8252,47.7765,47.8008,23100.0
2007-06-26 15:50:00,58.97,58.98,58.88,58.9,164700.0,47.8252,47.8333,47.7522,47.7684,164700.0
2007-06-26 16:00:00,58.88,58.9,58.7,58.7,9700.0,47.7522,47.7684,47.6062,47.6062,9700.0
2007-06-26 16:10:00,58.7,58.7,58.7,58.7,0.0,47.6062,47.6062,47.6062,47.6062,0.0
2007-06-27 09:30:00,58.51,58.74,58.51,58.74,9800.0,47.4521,47.6386,47.4521,47.6386,9800.0
2007-06-27 09:40:00,58.74,58.74,58.66,58.71,18600.0,47.6386,47.6386,47.5737,47.6143,18600.0
2007-06-27 09:50:00,58.7,58.83,58.69,58.8,99500.0,47.6062,47.7116,47.5981,47.6873,99500.0
2007-06-27 10:00:00,58.71,58.82,58.7,58.79,34400.0,47.6143,47.7035,47.6062,47.6792,34400.0
2007-06-27 10:10:00,58.8,58.8,58.72,58.77,22500.0,47.6873,47.6873,47.6224,47.663,22500.0
2007-06-27 10:20:00,58.75,58.85,58.74,58.85,13700.0,47.6467,47.7278,47.6386,47.7278,13700.0
2007-06-27 10:30:00,58.84,58.98,58.83,58.95,22500.0,47.7197,47.8333,47.7116,47.8089,22500.0
2007-06-27 10:40:00,58.94,58.94,58.82,58.83,10300.0,47.8008,47.8008,47.7035,47.7116,10300.0
2007-06-27 10:50:00,58.84,58.89,58.84,58.87,6200.0,47.7197,47.7603,47.7197,47.7441,6200.0
2007-06-27 11:00:00,58.86,58.9,58.81,58.89,47500.0,47.7359,47.7684,47.6954,47.7603,47500.0
2007-06-27 11:10:00,58.88,59.06,58.88,59.03,17600.0,47.7522,47.8981,47.7522,47.8738,17600.0
2007-06-27 11:20:00,59.03,59.03,59.0,59.0,6000.0,47.8738,47.8738,47.8495,47.8495,6000.0
2007-06-27 11:30:00,59.0,59.01,58.95,58.96,46500.0,47.8495,47.8576,47.8089,47.817,46500.0
2007-06-27 11:40:00,58.96,58.97,58.9,58.93,13900.0,47.817,47.8252,47.7684,47.7927,13900.0
2007-06-27 11:50:00,58.93,59.0,58.93,58.95,16100.0,47.7927,47.8495,47.7927,47.8089,16100.0
2007-06-27 12:00:00,58.95,59.1,58.95,59.08,33300.0,47.8089,47.9306,47.8089,47.9144,33300.0
2007-06-27 12:10:00,59.08,59.08,59.03,59.04,14800.0,47.9144,47.9144,47.8738,47.8819,14800.0
2007-06-27 12:20:00,59.04,59.07,59.0,59.05,14100.0,47.8819,47.9063,47.8495,47.89,14100.0
2007-06-27 12:30:00,59.05,59.14,59.03,59.11,17500.0,47.89,47.963,47.8738,47.9387,17500.0
2007-06-27 12:40:00,59.11,59.15,59.1,59.1,20100.0,47.9387,47.9711,47.9306,47.9306,20100.0
2007-06-27 12:50:00,59.08,59.12,59.08,59.11,35700.0,47.9144,47.9468,47.9144,47.9387,35700.0
2007-06-27 13:00:00,59.11,59.21,59.11,59.11,27100.0,47.9387,48.0198,47.9387,47.9387,27100.0
2007-06-27 13:10:00,59.1,59.1,58.97,59.02,18000.0,47.9306,47.9306,47.8252,47.8657,18000.0
2007-06-27 13:20:00,59.04,59.08,59.04,59.06,20600.0,47.8819,47.9144,47.8819,47.8981,20600.0
2007-06-27 13:30:00,58.99,58.99,58.97,58.99,3100.0,47.8414,47.8414,47.8252,47.8414,3100.0
2007-06-27 13:40:00,59.0,59.08,58.98,59.05,12000.0,47.8495,47.9144,47.8333,47.89,12000.0
2007-06-27 13:50:00,59.06,59.14,59.06,59.11,19500.0,47.8981,47.963,47.8981,47.9387,19500.0
2007-06-27 14:00:00,59.13,59.19,59.12,59.16,35100.0,47.9549,48.0036,47.9468,47.9792,35100.0
2007-06-27 14:10:00,59.18,59.27,59.16,59.24,16900.0,47.9955,48.0685,47.9792,48.0441,16900.0
2007-06-27 14:20:00,59.25,59.34,59.24,59.32,114800.0,48.0522,48.1252,48.0441,48.109,114800.0
2007-06-27 14:30:00,59.31,59.39,59.29,59.37,13000.0,48.1009,48.1658,48.0847,48.1496,13000.0
2007-06-27 14:40:00,59.33,59.39,59.33,59.37,3400.0,48.1171,48.1658,48.1171,48.1496,3400.0
2007-06-27 14:50:00,59.35,59.36,59.31,59.33,8700.0,48.1333,48.1414,48.1009,48.1171,8700.0
2007-06-27 15:00:00,59.32,59.41,59.32,59.39,49000.0,48.109,48.182,48.109,48.1658,49000.0
2007-06-27 15:10:00,59.38,59.39,59.35,59.37,6000.0,48.1577,48.1658,48.1333,48.1496,6000.0
2007-06-27 15:20:00,59.39,59.43,59.33,59.41,13800.0,48.1658,48.1982,48.1171,48.182,13800.0
2007-06-27 15:30:00,59.4,59.48,59.4,59.47,9000.0,48.1739,48.2388,48.1739,48.2307,9000.0
2007-06-27 15:40:00,59.47,59.53,59.47,59.49,73300.0,48.2307,48.2793,48.2307,48.2469,73300.0
2007-06-27 15:50:00,59.5,59.57,59.49,59.56,22000.0,48.255,48.3118,48.2469,48.3036,22000.0
2007-06-27 16:00:00,59.54,59.54,59.5,59.5,225900.0,48.2874,48.2874,48.255,48.255,225900.0
2007-06-27 16:10:00,59.5,59.5,59.5,59.5,0.0,48.255,48.255,48.255,48.255,0.0
2007-06-28 09:30:00,59.32,59.45,59.32,59.45,125700.0,48.2275,48.3332,48.2275,48.3332,125700.0
2007-06-28 09:40:00,59.45,59.45,59.37,59.42,62700.0,48.3332,48.3332,48.2681,48.3088,62700.0
2007-06-28 09:50:00,59.41,59.44,59.41,59.44,23400.0,48.3006,48.325,48.3006,48.325,23400.0
2007-06-28 10:00:00,59.44,59.53,59.44,59.49,82700.0,48.325,48.3982,48.325,48.3657,82700.0
2007-06-28 10:10:00,59.49,59.53,59.49,59.52,66900.0,48.3657,48.3982,48.3657,48.3901,66900.0
2007-06-28 10:20:00,59.52,59.53,59.46,59.49,75600.0,48.3901,48.3982,48.3413,48.3657,75600.0
2007-06-28 10:30:00,59.46,59.5,59.43,59.45,44500.0,48.3413,48.3738,48.3169,48.3332,44500.0
2007-06-28 10:40:00,59.45,59.48,59.44,59.46,51600.0,48.3332,48.3576,48.325,48.3413,51600.0
2007-06-28 10:50:00,59.46,59.46,59.41,59.41,27100.0,48.3413,48.3413,48.3006,48.3006,27100.0
2007-06-28 11:00:00,59.42,59.42,59.4,59.4,11100.0,48.3088,48.3088,48.2925,48.2925,11100.0
2007-06-28 11:10:00,59.4,59.46,59.39,59.45,24100.0,48.2925,48.3413,48.2844,48.3332,24100.0
2007-06-28 11:20:00,59.46,59.47,59.44,59.46,67700.0,48.3413,48.3494,48.325,48.3413,67700.0
2007-06-28 11:30:00,59.46,59.49,59.46,59.49,62800.0,48.3413,48.3657,48.3413,48.3657,62800.0
2007-06-28 11:40:00,59.48,59.49,59.47,59.48,11900.0,48.3576,48.3657,48.3494,48.3576,11900.0
2007-06-28 11:50:00,59.48,59.55,59.47,59.54,84900.0,48.3576,48.4145,48.3494,48.4063,84900.0
2007-06-28 12:00:00,59.55,59.58,59.54,59.57,76500.0,48.4145,48.4389,48.4063,48.4307,76500.0
2007-06-28 12:10:00,59.58,59.6,59.57,59.59,24500.0,48.4389,48.4551,48.4307,48.447,24500.0
2007-06-28 12:20:00,59.58,59.59,59.56,59.56,11200.0,48.4389,48.447,48.4226,48.4226,11200.0
2007-06-28 12:30:00,59.57,59.61,59.56,59.61,86700.0,48.4307,48.4633,48.4226,48.4633,86700.0
2007-06-28 12:40:00,59.6,59.61,59.59,59.59,18000.0,48.4551,48.4633,48.447,48.447,18000.0
2007-06-28 12:50:00,59.6,59.61,59.58,59.59,23300.0,48.4551,48.4633,48.4389,48.447,23300.0
2007-06-28 13:00:00,59.59,59.59,59.53,59.54,42600.0,48.447,48.447,48.3982,48.4063,42600.0
2007-06-28 13:10:00,59.54,59.55,59.51,59.54,7800.0,48.4063,48.4145,48.382,48.4063,7800.0
2007-06-28 13:20:00,59.51,59.56,59.51,59.56,8700.0,48.382,48.4226,48.382,48.4226,8700.0
2007-06-28 13:30:00,59.56,59.58,59.56,59.58,19500.0,48.4226,48.4389,48.4226,48.4389,19500.0
2007-06-28 13:40:00,59.58,59.59,59.56,59.59,72900.0,48.4389,48.447,48.4226,48.447,72900.0
2007-06-28 13:50:00,59.59,59.65,59.59,59.59,76900.0,48.447,48.4958,48.447,48.447,76900.0
2007-06-28 14:00:00,59.59,59.62,59.58,59.62,57500.0,48.447,48.4714,48.4389,48.4714,57500.0
2007-06-28 14:10:00,59.62,59.73,59.45,59.69,132300.0,48.4714,48.5608,48.3332,48.5283,132300.0
2007-06-28 14:20:00,59.71,59.82,59.56,59.59,129900.0,48.5446,48.634,48.4226,48.447,129900.0
2007-06-28 14:30:00,59.59,59.59,59.35,59.4,127600.0,48.447,48.447,48.2519,48.2925,127600.0
2007-06-28 14:40:00,59.37,59.65,59.37,59.54,122300.0,48.2681,48.4958,48.2681,48.4063,122300.0
2007-06-28 14:50:00,59.56,59.59,59.51,59.55,17100.0,48.4226,48.447,48.382,48.4145,17100.0
2007-06-28 15:00:00,59.54,59.54,59.4,59.53,32400.0,48.4063,48.4063,48.2925,48.3982,32400.0
2007-06-28 15:10:00,59.52,59.56,59.47,59.5,47700.0,48.3901,48.4226,48.3494,48.3738,47700.0
2007-06-28 15:20:00,59.48,59.57,59.48,59.55,20700.0,48.3576,48.4307,48.3576,48.4145,20700.0
2007-06-28 15:30:00,59.54,59.6,59.53,59.53,15100.0,48.4063,48.4551,48.3982,48.3982,15100.0
2007-06-28 15:40:00,59.53,59.53,59.37,59.39,26200.0,48.3982,48.3982,48.2681,48.2844,26200.0
2007-06-28 15:50:00,59.38,59.44,59.34,59.35,376900.0,48.2763,48.325,48.2437,48.2519,376900.0
2007-06-28 16:00:00,59.27,59.33,59.27,59.27,94200.0,48.1868,48.2356,48.1868,48.1868,94200.0
2007-06-28 16:10:00,59.39,59.39,59.39,59.39,1600.0,48.2844,48.2844,48.2844,48.2844,1600.0
2007-06-29 09:30:00,59.58,59.58,59.46,59.5,23000.0,48.4389,48.4389,48.3413,48.3738,23000.0
2007-06-29 09:40:00,59.5,59.65,59.5,59.63,62700.0,48.3738,48.4958,48.3738,48.4795,62700.0
2007-06-29 09:50:00,59.63,59.71,59.6,59.66,44500.0,48.4795,48.5446,48.4551,48.5039,44500.0
2007-06-29 10:00:00,59.65,59.76,59.65,59.75,63700.0,48.4958,48.5852,48.4958,48.5771,63700.0
2007-06-29 10:10:00,59.76,59.76,59.65,59.65,28100.0,48.5852,48.5852,48.4958,48.4958,28100.0
2007-06-29 10:20:00,59.67,59.69,59.63,59.69,38200.0,48.512,48.5283,48.4795,48.5283,38200.0
2007-06-29 10:30:00,59.69,59.69,59.64,59.67,51900.0,48.5283,48.5283,48.4876,48.512,51900.0
2007-06-29 10:40:00,59.67,59.68,59.64,59.64,17700.0,48.512,48.5202,48.4876,48.4876,17700.0
2007-06-29 10:50:00,59.63,59.63,59.61,59.61,36800.0,48.4795,48.4795,48.4633,48.4633,36800.0
2007-06-29 11:00:00,59.61,59.62,59.49,59.53,27200.0,48.4633,48.4714,48.3657,48.3982,27200.0
2007-06-29 11:10:00,59.54,59.57,59.53,59.57,16300.0,48.4063,48.4307,48.3982,48.4307,16300.0
2007-06-29 11:20:00,59.57,59.6,59.57,59.6,36100.0,48.4307,48.4551,48.4307,48.4551,36100.0
2007-06-29 11:30:00,59.59,59.61,59.57,59.61,46300.0,48.447,48.4633,48.4307,48.4633,46300.0
2007-06-29 11:40:00,59.62,59.64,59.59,59.59,15700.0,48.4714,48.4876,48.447,48.447,15700.0
2007-06-29 11:50:00,59.58,59.58,59.52,59.54,22400.0,48.4389,48.4389,48.3901,48.4063,22400.0
2007-06-29 12:00:00,59.54,59.54,59.49,59.51,25600.0,48.4063,48.4063,48.3657,48.382,25600.0
2007-06-29 12:10:00,59.53,59.53,59.39,59.41,31300.0,48.3982,48.3982,48.2844,48.3006,31300.0
2007-06-29 12:20:00,59.39,59.46,59.36,59.44,62300.0,48.2844,48.3413,48.26,48.325,62300.0
2007-06-29 12:30:00,59.41,59.41,59.25,59.32,46500.0,48.3006,48.3006,48.1706,48.2275,46500.0
2007-06-29 12:40:00,59.33,59.4,59.33,59.35,32000.0,48.2356,48.2925,48.2356,48.2519,32000.0
2007-06-29 12:50:00,59.36,59.39,59.36,59.36,27200.0,48.26,48.2844,48.26,48.26,27200.0
2007-06-29 13:00:00,59.35,59.4,59.32,59.32,56500.0,48.2519,48.2925,48.2275,48.2275,56500.0
2007-06-29 13:10:00,59.31,59.36,59.27,59.35,32000.0,48.2193,48.26,48.1868,48.2519,32000.0
2007-06-29 13:20:00,59.35,59.41,59.33,59.39,29000.0,48.2519,48.3006,48.2356,48.2844,29000.0
2007-06-29 13:30:00,59.38,59.4,59.34,59.39,42900.0,48.2763,48.2925,48.2437,48.2844,42900.0
2007-06-29 13:40:00,59.38,59.46,59.38,59.46,24000.0,48.2763,48.3413,48.2763,48.3413,24000.0
2007-06-29 13:50:00,59.45,59.46,59.41,59.43,18600.0,48.3332,48.3413,48.3006,48.3169,18600.0
2007-06-29 14:00:00,59.41,59.42,59.21,59.26,68000.0,48.3006,48.3088,48.138,48.1787,68000.0
2007-06-29 14:10:00,59.27,59.29,59.18,59.28,28600.0,48.1868,48.2031,48.1137,48.195,28600.0
2007-06-29 14:20:00,59.28,59.28,59.2,59.22,21800.0,48.195,48.195,48.1299,48.1462,21800.0
2007-06-29 14:30:00,59.22,59.31,59.17,59.31,21100.0,48.1462,48.2193,48.1055,48.2193,21100.0
2007-06-29 14:40:00,59.31,59.35,59.28,59.3,60900.0,48.2193,48.2519,48.195,48.2112,60900.0
2007-06-29 14:50:00,59.32,59.32,59.26,59.29,27700.0,48.2275,48.2275,48.1787,48.2031,27700.0
2007-06-29 15:00:00,59.29,59.32,59.03,59.12,65000.0,48.2031,48.2275,47.9917,48.0649,65000.0
2007-06-29 15:10:00,59.12,59.12,58.88,59.01,70300.0,48.0649,48.0649,47.8698,47.9754,70300.0
2007-06-29 15:20:00,59.03,59.05,58.88,58.88,106900.0,47.9917,48.008,47.8698,47.8698,106900.0
2007-06-29 15:30:00,58.88,59.1,58.87,59.08,84700.0,47.8698,48.0486,47.8616,48.0324,84700.0
2007-06-29 15:40:00,59.08,59.22,59.08,59.19,154400.0,48.0324,48.1462,48.0324,48.1218,154400.0
2007-06-29 15:50:00,59.19,59.25,59.15,59.22,63000.0,48.1218,48.1706,48.0893,48.1462,63000.0
2007-06-29 16:00:00,59.21,59.28,59.21,59.28,500.0,48.138,48.195,48.138,48.195,500.0
2007-06-29 16:10:00,59.28,59.28,59.28,59.28,0.0,48.195,48.195,48.195,48.195,0.0
2007-07-03 09:30:00,60.07,60.07,59.96,60.02,34500.0,48.8372,48.8372,48.7478,48.7966,34500.0
2007-07-03 09:40:00,60.03,60.09,60.02,60.05,3500.0,48.8047,48.8535,48.7966,48.821,3500.0
2007-07-03 09:50:00,60.03,60.08,60.03,60.07,7700.0,48.8047,48.8454,48.8047,48.8372,7700.0
2007-07-03 10:00:00,60.08,60.12,60.03,60.08,14700.0,48.8454,48.8779,48.8047,48.8454,14700.0
2007-07-03 10:10:00,60.04,60.07,60.02,60.05,3200.0,48.8128,48.8372,48.7966,48.821,3200.0
2007-07-03 10:20:00,60.05,60.09,60.04,60.08,16300.0,48.821,48.8535,48.8128,48.8454,16300.0
2007-07-03 10:30:00,60.09,60.09,60.05,60.07,14300.0,48.8535,48.8535,48.821,48.8372,14300.0
2007-07-03 10:40:00,60.08,60.09,60.07,60.09,20700.0,48.8454,48.8535,48.8372,48.8535,20700.0
2007-07-03 10:50:00,60.09,60.09,60.07,60.07,79000.0,48.8535,48.8535,48.8372,48.8372,79000.0
2007-07-03 11:00:00,60.06,60.07,60.01,60.04,26500.0,48.8291,48.8372,48.7885,48.8128,26500.0
2007-07-03 11:10:00,60.04,60.05,59.99,60.01,32800.0,48.8128,48.821,48.7722,48.7885,32800.0
2007-07-03 11:20:00,60.01,60.03,60.01,60.01,10900.0,48.7885,48.8047,48.7885,48.7885,10900.0
2007-07-03 11:30:00,60.02,60.04,59.99,60.03,5200.0,48.7966,48.8128,48.7722,48.8047,5200.0
2007-07-03 11:40:00,60.04,60.07,60.02,60.02,7900.0,48.8128,48.8372,48.7966,48.7966,7900.0
2007-07-03 11:50:00,60.03,60.05,60.02,60.05,13900.0,48.8047,48.821,48.7966,48.821,13900.0
2007-07-03 12:00:00,60.04,60.07,60.04,60.07,15600.0,48.8128,48.8372,48.8128,48.8372,15600.0
2007-07-03 12:10:00,60.06,60.08,60.06,60.07,16400.0,48.8291,48.8454,48.8291,48.8372,16400.0
2007-07-03 12:20:00,60.08,60.1,60.07,60.09,34100.0,48.8454,48.8616,48.8372,48.8535,34100.0
2007-07-03 12:30:00,60.09,60.11,60.08,60.09,11600.0,48.8535,48.8698,48.8454,48.8535,11600.0
2007-07-03 12:40:00,60.09,60.11,60.09,60.1,31000.0,48.8535,48.8698,48.8535,48.8616,31000.0
2007-07-03 12:50:00,60.09,60.12,60.05,60.12,45900.0,48.8535,48.8779,48.821,48.8779,45900.0
2007-07-03 13:00:00,60.12,60.12,60.12,60.12,900.0,48.8779,48.8779,48.8779,48.8779,900.0
2007-07-03 13:10:00,60.12,60.12,60.12,60.12,0.0,48.8779,48.8779,48.8779,48.8779,0.0
2007-07-05 09:30:00,60.1,60.12,60.05,60.07,111600.0,48.8616,48.8779,48.821,48.8372,111600.0
2007-07-05 09:40:00,60.07,60.17,60.07,60.16,55700.0,48.8372,48.9185,48.8372,48.9104,55700.0
2007-07-05 09:50:00,60.16,60.2,60.16,60.18,26400.0,48.9104,48.9429,48.9104,48.9267,26400.0
2007-07-05 10:00:00,60.18,60.23,60.15,60.18,50600.0,48.9267,48.9673,48.9023,48.9267,50600.0
2007-07-05 10:10:00,60.18,60.21,60.12,60.16,26200.0,48.9267,48.9511,48.8779,48.9104,26200.0
2007-07-05 10:20:00,60.15,60.28,60.13,60.17,18100.0,48.9023,49.008,48.886,48.9185,18100.0
2007-07-05 10:30:00,60.17,60.24,60.17,60.21,122300.0,48.9185,48.9754,48.9185,48.9511,122300.0
2007-07-05 10:40:00,60.22,60.23,60.18,60.18,42100.0,48.9592,48.9673,48.9267,48.9267,42100.0
2007-07-05 10:50:00,60.16,60.17,60.12,60.17,14000.0,48.9104,48.9185,48.8779,48.9185,14000.0
2007-07-05 11:00:00,60.15,60.15,60.04,60.09,38700.0,48.9023,48.9023,48.8128,48.8535,38700.0
2007-07-05 11:10:00,60.11,60.14,60.08,60.14,19600.0,48.8698,48.8941,48.8454,48.8941,19600.0
2007-07-05 11:20:00,60.14,60.21,60.14,60.19,8000.0,48.8941,48.9511,48.8941,48.9348,8000.0
2007-07-05 11:30:00,60.17,60.18,60.15,60.17,6100.0,48.9185,48.9267,48.9023,48.9185,6100.0
2007-07-05 11:40:00,60.17,60.2,60.13,60.14,14800.0,48.9185,48.9429,48.886,48.8941,14800.0
2007-07-05 11:50:00,60.14,60.15,60.1,60.11,15000.0,48.8941,48.9023,48.8616,48.8698,15000.0
2007-07-05 12:00:00,60.12,60.18,60.1,60.12,20100.0,48.8779,48.9267,48.8616,48.8779,20100.0
2007-07-05 12:10:00,60.11,60.13,60.08,60.12,5900.0,48.8698,48.886,48.8454,48.8779,5900.0
2007-07-05 12:20:00,60.11,60.12,60.06,60.07,14000.0,48.8698,48.8779,48.8291,48.8372,14000.0
2007-07-05 12:30:00,60.05,60.05,59.98,60.02,12600.0,48.821,48.821,48.7641,48.7966,12600.0
2007-07-05 12:40:00,60.01,60.04,60.0,60.02,9500.0,48.7885,48.8128,48.7803,48.7966,9500.0
2007-07-05 12:50:00,60.01,60.07,60.01,60.04,19900.0,48.7885,48.8372,48.7885,48.8128,19900.0
2007-07-05 13:00:00,60.04,60.07,60.03,60.06,19400.0,48.8128,48.8372,48.8047,48.8291,19400.0
2007-07-05 13:10:00,60.1,60.11,60.09,60.11,11900.0,48.8616,48.8698,48.8535,48.8698,11900.0
2007-07-05 13:20:00,60.1,60.12,60.09,60.11,4500.0,48.8616,48.8779,48.8535,48.8698,4500.0
2007-07-05 13:30:00,60.11,60.17,60.11,60.15,8700.0,48.8698,48.9185,48.8698,48.9023,8700.0
2007-07-05 13:40:00,60.14,60.15,60.11,60.11,6700.0,48.8941,48.9023,48.8698,48.8698,6700.0
2007-07-05 13:50:00,60.13,60.13,60.1,60.11,7400.0,48.886,48.886,48.8616,48.8698,7400.0
2007-07-05 14:00:00,60.09,60.14,60.09,60.14,19700.0,48.8535,48.8941,48.8535,48.8941,19700.0
2007-07-05 14:10:00,60.14,60.24,60.13,60.18,32000.0,48.8941,48.9754,48.886,48.9267,32000.0
2007-07-05 14:20:00,60.19,60.22,60.19,60.22,5100.0,48.9348,48.9592,48.9348,48.9592,5100.0
2007-07-05 14:30:00,60.23,60.28,60.22,60.25,47900.0,48.9673,49.008,48.9592,48.9836,47900.0
2007-07-05 14:40:00,60.23,60.28,60.23,60.28,11900.0,48.9673,49.008,48.9673,49.008,11900.0
2007-07-05 14:50:00,60.28,60.29,60.24,60.27,19800.0,49.008,49.0161,48.9754,48.9998,19800.0
2007-07-05 15:00:00,60.28,60.28,60.22,60.26,85000.0,49.008,49.008,48.9592,48.9917,85000.0
2007-07-05 15:10:00,60.25,60.27,60.22,60.23,56100.0,48.9836,48.9998,48.9592,48.9673,56100.0
2007-07-05 15:20:00,60.23,60.27,60.23,60.26,98200.0,48.9673,48.9998,48.9673,48.9917,98200.0
2007-07-05 15:30:00,60.25,60.3,60.24,60.3,94000.0,48.9836,49.0242,48.9754,49.0242,94000.0
2007-07-05 15:40:00,60.3,60.34,60.25,60.34,70100.0,49.0242,49.0567,48.9836,49.0567,70100.0
2007-07-05 15:50:00,60.34,60.34,60.3,60.33,106400.0,49.0567,49.0567,49.0242,49.0486,106400.0
2007-07-05 16:00:00,60.33,60.34,60.29,60.31,4700.0,49.0486,49.0567,49.0161,49.0324,4700.0
2007-07-05 16:10:00,60.31,60.31,60.31,60.31,0.0,49.0324,49.0324,49.0324,49.0324,0.0
2007-07-06 09:30:00,60.32,60.34,60.22,60.23,346700.0,49.0405,49.0567,48.9592,48.9673,346700.0
2007-07-06 09:40:00,60.23,60.24,60.17,60.22,130900.0,48.9673,48.9754,48.9185,48.9592,130900.0
2007-07-06 09:50:00,60.22,60.25,60.18,60.24,42000.0,48.9592,48.9836,48.9267,48.9754,42000.0
2007-07-06 10:00:00,60.23,60.36,60.23,60.34,33500.0,48.9673,49.073,48.9673,49.0567,33500.0
2007-07-06 10:10:00,60.31,60.39,60.31,60.39,5700.0,49.0324,49.0974,49.0324,49.0974,5700.0
2007-07-06 10:20:00,60.37,60.41,60.34,60.41,18700.0,49.0811,49.1137,49.0567,49.1137,18700.0
2007-07-06 10:30:00,60.42,60.43,60.37,60.37,13400.0,49.1218,49.1299,49.0811,49.0811,13400.0
2007-07-06 10:40:00,60.38,60.41,60.34,60.41,12000.0,49.0893,49.1137,49.0567,49.1137,12000.0
2007-07-06 10:50:00,60.41,60.45,60.37,60.38,12700.0,49.1137,49.1462,49.0811,49.0893,12700.0
2007-07-06 11:00:00,60.39,60.47,60.38,60.47,12400.0,49.0974,49.1624,49.0893,49.1624,12400.0
2007-07-06 11:10:00,60.47,60.5,60.47,60.48,25300.0,49.1624,49.1868,49.1624,49.1706,25300.0
2007-07-06 11:20:00,60.49,60.52,60.48,60.52,84200.0,49.1787,49.2031,49.1706,49.2031,84200.0
2007-07-06 11:30:00,60.52,60.59,60.52,60.56,12200.0,49.2031,49.26,49.2031,49.2356,12200.0
2007-07-06 11:40:00,60.56,60.57,60.53,60.53,16000.0,49.2356,49.2437,49.2112,49.2112,16000.0
2007-07-06 11:50:00,60.53,60.54,60.51,60.53,8600.0,49.2112,49.2193,49.195,49.2112,8600.0
2007-07-06 12:00:00,60.54,60.56,60.54,60.56,1800.0,49.2193,49.2356,49.2193,49.2356,1800.0
2007-07-06 12:10:00,60.55,60.56,60.46,60.47,21800.0,49.2275,49.2356,49.1543,49.1624,21800.0
2007-07-06 12:20:00,60.47,60.48,60.41,60.46,19600.0,49.1624,49.1706,49.1137,49.1543,19600.0
2007-07-06 12:30:00,60.44,60.46,60.42,60.46,8600.0,49.138,49.1543,49.1218,49.1543,8600.0
2007-07-06 12:40:00,60.46,60.49,60.46,60.47,5100.0,49.1543,49.1787,49.1543,49.1624,5100.0
2007-07-06 12:50:00,60.46,60.51,60.46,60.49,5900.0,49.1543,49.195,49.1543,49.1787,5900.0
2007-07-06 13:00:00,60.5,60.51,60.47,60.48,11800.0,49.1868,49.195,49.1624,49.1706,11800.0
2007-07-06 13:10:00,60.48,60.52,60.48,60.49,18000.0,49.1706,49.2031,49.1706,49.1787,18000.0
2007-07-06 13:20:00,60.49,60.52,60.49,60.51,8000.0,49.1787,49.2031,49.1787,49.195,8000.0
2007-07-06 13:30:00,60.5,60.53,60.48,60.51,35700.0,49.1868,49.2112,49.1706,49.195,35700.0
2007-07-06 13:40:00,60.52,60.54,60.49,60.52,21600.0,49.2031,49.2193,49.1787,49.2031,21600.0
2007-07-06 13:50:00,60.51,60.56,60.51,60.55,14400.0,49.195,49.2356,49.195,49.2275,14400.0
2007-07-06 14:00:00,60.55,60.56,60.52,60.56,22000.0,49.2275,49.2356,49.2031,49.2356,22000.0
2007-07-06 14:10:00,60.56,60.62,60.56,60.59,11000.0,49.2356,49.2844,49.2356,49.26,11000.0
2007-07-06 14:20:00,60.6,60.6,60.57,60.6,9000.0,49.2681,49.2681,49.2437,49.2681,9000.0
2007-07-06 14:30:00,60.59,60.66,60.59,60.66,26200.0,49.26,49.3169,49.26,49.3169,26200.0
2007-07-06 14:40:00,60.64,60.65,60.61,60.61,6900.0,49.3006,49.3088,49.2763,49.2763,6900.0
2007-07-06 14:50:00,60.62,60.65,60.62,60.65,7000.0,49.2844,49.3088,49.2844,49.3088,7000.0
2007-07-06 15:00:00,60.65,60.69,60.64,60.69,7600.0,49.3088,49.3413,49.3006,49.3413,7600.0
2007-07-06 15:10:00,60.69,60.7,60.66,60.67,19000.0,49.3413,49.3494,49.3169,49.325,19000.0
2007-07-06 15:20:00,60.66,60.69,60.65,60.69,17100.0,49.3169,49.3413,49.3088,49.3413,17100.0
2007-07-06 15:30:00,60.68,60.7,60.66,60.67,5300.0,49.3332,49.3494,49.3169,49.325,5300.0
2007-07-06 15:40:00,60.66,60.67,60.6,60.62,19100.0,49.3169,49.325,49.2681,49.2844,19100.0
2007-07-06 15:50:00,60.62,60.64,60.58,60.64,26900.0,49.2844,49.3006,49.2519,49.3006,26900.0
2007-07-06 16:00:00,60.62,60.65,60.62,60.63,54300.0,49.2844,49.3088,49.2844,49.2925,54300.0
2007-07-06 16:10:00,60.63,60.63,60.63,60.63,0.0,49.2925,49.2925,49.2925,49.2925,0.0
2007-07-09 09:30:00,60.74,60.76,60.69,60.73,50300.0,49.3819,49.3982,49.3413,49.3738,50300.0
2007-07-09 09:40:00,60.75,60.77,60.7,60.7,17900.0,49.3901,49.4063,49.3494,49.3494,17900.0
2007-07-09 09:50:00,60.7,60.72,60.68,60.7,16200.0,49.3494,49.3657,49.3332,49.3494,16200.0
2007-07-09 10:00:00,60.69,60.75,60.69,60.74,24500.0,49.3413,49.3901,49.3413,49.3819,24500.0
2007-07-09 10:10:00,60.74,60.74,60.71,60.73,11900.0,49.3819,49.3819,49.3576,49.3738,11900.0
2007-07-09 10:20:00,60.73,60.75,60.68,60.69,4700.0,49.3738,49.3901,49.3332,49.3413,4700.0
2007-07-09 10:30:00,60.68,60.7,60.59,60.6,19300.0,49.3332,49.3494,49.26,49.2681,19300.0
2007-07-09 10:40:00,60.59,60.59,60.52,60.54,32700.0,49.26,49.26,49.2031,49.2193,32700.0
2007-07-09 10:50:00,60.54,60.56,60.48,60.5,30700.0,49.2193,49.2356,49.1706,49.1868,30700.0
2007-07-09 11:00:00,60.5,60.61,60.5,60.6,22800.0,49.1868,49.2763,49.1868,49.2681,22800.0
2007-07-09 11:10:00,60.61,60.62,60.58,60.6,18500.0,49.2763,49.2844,49.2519,49.2681,18500.0
2007-07-09 11:20:00,60.61,60.65,60.58,60.63,4300.0,49.2763,49.3088,49.2519,49.2925,4300.0
2007-07-09 11:30:00,60.64,60.64,60.6,60.62,5000.0,49.3006,49.3006,49.2681,49.2844,5000.0
2007-07-09 11:40:00,60.63,60.63,60.61,60.62,15900.0,49.2925,49.2925,49.2763,49.2844,15900.0
2007-07-09 11:50:00,60.63,60.66,60.63,60.65,15500.0,49.2925,49.3169,49.2925,49.3088,15500.0
2007-07-09 12:00:00,60.64,60.64,60.63,60.63,1500.0,49.3006,49.3006,49.2925,49.2925,1500.0
2007-07-09 12:10:00,60.62,60.64,60.6,60.64,25400.0,49.2844,49.3006,49.2681,49.3006,25400.0
2007-07-09 12:20:00,60.63,60.65,60.61,60.63,12100.0,49.2925,49.3088,49.2763,49.2925,12100.0
2007-07-09 12:30:00,60.65,60.69,60.65,60.65,6200.0,49.3088,49.3413,49.3088,49.3088,6200.0
2007-07-09 12:40:00,60.66,60.66,60.63,60.63,3100.0,49.3169,49.3169,49.2925,49.2925,3100.0
2007-07-09 12:50:00,60.66,60.7,60.66,60.67,12200.0,49.3169,49.3494,49.3169,49.325,12200.0
2007-07-09 13:00:00,60.69,60.71,60.64,60.66,11000.0,49.3413,49.3576,49.3006,49.3169,11000.0
2007-07-09 13:10:00,60.67,60.68,60.64,60.68,15800.0,49.325,49.3332,49.3006,49.3332,15800.0
2007-07-09 13:20:00,60.68,60.71,60.66,60.71,38000.0,49.3332,49.3576,49.3169,49.3576,38000.0
2007-07-09 13:30:00,60.69,60.71,60.69,60.7,24300.0,49.3413,49.3576,49.3413,49.3494,24300.0
2007-07-09 13:40:00,60.71,60.71,60.7,60.7,2900.0,49.3576,49.3576,49.3494,49.3494,2900.0
2007-07-09 13:50:00,60.69,60.73,60.69,60.73,18000.0,49.3413,49.3738,49.3413,49.3738,18000.0
2007-07-09 14:00:00,60.73,60.73,60.7,60.71,14000.0,49.3738,49.3738,49.3494,49.3576,14000.0
2007-07-09 14:10:00,60.71,60.73,60.66,60.67,87000.0,49.3576,49.3738,49.3169,49.325,87000.0
2007-07-09 14:20:00,60.68,60.68,60.62,60.64,33700.0,49.3332,49.3332,49.2844,49.3006,33700.0
2007-07-09 14:30:00,60.64,60.7,60.62,60.67,35900.0,49.3006,49.3494,49.2844,49.325,35900.0
2007-07-09 14:40:00,60.67,60.77,60.65,60.74,25200.0,49.325,49.4063,49.3088,49.3819,25200.0
2007-07-09 14:50:00,60.74,60.76,60.72,60.75,15400.0,49.3819,49.3982,49.3657,49.3901,15400.0
2007-07-09 15:00:00,60.74,60.78,60.74,60.75,9100.0,49.3819,49.4145,49.3819,49.3901,9100.0
2007-07-09 15:10:00,60.73,60.78,60.73,60.76,21600.0,49.3738,49.4145,49.3738,49.3982,21600.0
2007-07-09 15:20:00,60.78,60.78,60.73,60.75,41600.0,49.4145,49.4145,49.3738,49.3901,41600.0
2007-07-09 15:30:00,60.75,60.75,60.72,60.72,58800.0,49.3901,49.3901,49.3657,49.3657,58800.0
2007-07-09 15:40:00,60.7,60.72,60.69,60.71,32400.0,49.3494,49.3657,49.3413,49.3576,32400.0
2007-07-09 15:50:00,60.71,60.76,60.65,60.69,40200.0,49.3576,49.3982,49.3088,49.3413,40200.0
2007-07-09 16:00:00,60.69,60.69,60.68,60.68,2800.0,49.3413,49.3413,49.3332,49.3332,2800.0
2007-07-09 16:10:00,60.68,60.68,60.68,60.68,0.0,49.3332,49.3332,49.3332,49.3332,0.0
2007-07-10 09:30:00,60.36,60.42,60.27,60.36,31700.0,49.073,49.1218,48.9998,49.073,31700.0
2007-07-10 09:40:00,60.31,60.31,60.25,60.28,17000.0,49.0324,49.0324,48.9836,49.008,17000.0
2007-07-10 09:50:00,60.29,60.39,60.28,60.36,37800.0,49.0161,49.0974,49.008,49.073,37800.0
2007-07-10 10:00:00,60.35,60.41,60.3,60.41,37700.0,49.0649,49.1137,49.0242,49.1137,37700.0
2007-07-10 10:10:00,60.41,60.46,60.4,60.43,4500.0,49.1137,49.1543,49.1055,49.1299,4500.0
2007-07-10 10:20:00,60.43,60.45,60.38,60.39,12900.0,49.1299,49.1462,49.0893,49.0974,12900.0
2007-07-10 10:30:00,60.39,60.39,60.32,60.37,41000.0,49.0974,49.0974,49.0405,49.0811,41000.0
2007-07-10 10:40:00,60.36,60.38,60.28,60.3,5300.0,49.073,49.0893,49.008,49.0242,5300.0
2007-07-10 10:50:00,60.3,60.42,60.3,60.37,14100.0,49.0242,49.1218,49.0242,49.0811,14100.0
2007-07-10 11:00:00,60.4,60.45,60.4,60.42,7500.0,49.1055,49.1462,49.1055,49.1218,7500.0
2007-07-10 11:10:00,60.4,60.52,60.4,60.52,11000.0,49.1055,49.2031,49.1055,49.2031,11000.0
2007-07-10 11:20:00,60.52,60.53,60.46,60.46,24700.0,49.2031,49.2112,49.1543,49.1543,24700.0
2007-07-10 11:30:00,60.44,60.47,60.44,60.46,15600.0,49.138,49.1624,49.138,49.1543,15600.0
2007-07-10 11:40:00,60.46,60.48,60.44,60.44,6100.0,49.1543,49.1706,49.138,49.138,6100.0
2007-07-10 11:50:00,60.46,60.49,60.46,60.48,17600.0,49.1543,49.1787,49.1543,49.1706,17600.0
2007-07-10 12:00:00,60.47,60.51,60.47,60.48,17200.0,49.1624,49.195,49.1624,49.1706,17200.0
2007-07-10 12:10:00,60.43,60.43,60.38,60.4,15400.0,49.1299,49.1299,49.0893,49.1055,15400.0
2007-07-10 12:20:00,60.4,60.42,60.39,60.39,20200.0,49.1055,49.1218,49.0974,49.0974,20200.0
2007-07-10 12:30:00,60.41,60.47,60.41,60.47,26800.0,49.1137,49.1624,49.1137,49.1624,26800.0
2007-07-10 12:40:00,60.45,60.46,60.39,60.41,11700.0,49.1462,49.1543,49.0974,49.1137,11700.0
2007-07-10 12:50:00,60.41,60.45,60.39,60.45,14800.0,49.1137,49.1462,49.0974,49.1462,14800.0
2007-07-10 13:00:00,60.47,60.5,60.37,60.4,23000.0,49.1624,49.1868,49.0811,49.1055,23000.0
2007-07-10 13:10:00,60.41,60.48,60.39,60.43,17700.0,49.1137,49.1706,49.0974,49.1299,17700.0
2007-07-10 13:20:00,60.42,60.42,60.3,60.34,13500.0,49.1218,49.1218,49.0242,49.0567,13500.0
2007-07-10 13:30:00,60.34,60.4,60.31,60.37,11600.0,49.0567,49.1055,49.0324,49.0811,11600.0
2007-07-10 13:40:00,60.35,60.36,60.13,60.16,43600.0,49.0649,49.073,48.886,48.9104,43600.0
2007-07-10 13:50:00,60.15,60.18,60.08,60.18,18800.0,48.9023,48.9267,48.8454,48.9267,18800.0
2007-07-10 14:00:00,60.17,60.19,60.05,60.14,45800.0,48.9185,48.9348,48.821,48.8941,45800.0
2007-07-10 14:10:00,60.14,60.25,60.12,60.24,26900.0,48.8941,48.9836,48.8779,48.9754,26900.0
2007-07-10 14:20:00,60.24,60.26,60.19,60.19,9100.0,48.9754,48.9917,48.9348,48.9348,9100.0
2007-07-10 14:30:00,60.2,60.24,60.17,60.17,9000.0,48.9429,48.9754,48.9185,48.9185,9000.0
2007-07-10 14:40:00,60.18,60.2,60.11,60.11,8500.0,48.9267,48.9429,48.8698,48.8698,8500.0
2007-07-10 14:50:00,60.11,60.16,60.1,60.12,140100.0,48.8698,48.9104,48.8616,48.8779,140100.0
2007-07-10 15:00:00,60.12,60.14,60.03,60.07,13300.0,48.8779,48.8941,48.8047,48.8372,13300.0
2007-07-10 15:10:00,60.06,60.12,60.01,60.11,31000.0,48.8291,48.8779,48.7885,48.8698,31000.0
2007-07-10 15:20:00,60.09,60.14,60.06,60.11,40900.0,48.8535,48.8941,48.8291,48.8698,40900.0
2007-07-10 15:30:00,60.11,60.11,60.02,60.03,37900.0,48.8698,48.8698,48.7966,48.8047,37900.0
2007-07-10 15:40:00,59.98,60.0,59.96,60.0,46200.0,48.7641,48.7803,48.7478,48.7803,46200.0
2007-07-10 15:50:00,59.99,60.03,59.92,59.92,30200.0,48.7722,48.8047,48.7153,48.7153,30200.0
2007-07-10 16:00:00,59.94,59.95,59.94,59.95,700.0,48.7315,48.7397,48.7315,48.7397,700.0
2007-07-10 16:10:00,59.95,59.95,59.95,59.95,0.0,48.7397,48.7397,48.7397,48.7397,0.0
2007-07-11 09:30:00,59.91,60.08,59.91,60.04,43600.0,48.7072,48.8454,48.7072,48.8128,43600.0
2007-07-11 09:40:00,60.05,60.05,59.98,60.02,20600.0,48.821,48.821,48.7641,48.7966,20600.0
2007-07-11 09:50:00,59.99,59.99,59.79,59.86,35600.0,48.7722,48.7722,48.6096,48.6665,35600.0
2007-07-11 10:00:00,59.87,59.98,59.81,59.96,24500.0,48.6746,48.7641,48.6259,48.7478,24500.0
2007-07-11 10:10:00,59.95,60.11,59.95,60.09,18400.0,48.7397,48.8698,48.7397,48.8535,18400.0
2007-07-11 10:20:00,60.09,60.11,60.04,60.07,54500.0,48.8535,48.8698,48.8128,48.8372,54500.0
2007-07-11 10:30:00,60.08,60.11,59.99,60.0,60100.0,48.8454,48.8698,48.7722,48.7803,60100.0
2007-07-11 10:40:00,60.0,60.03,59.97,60.01,29000.0,48.7803,48.8047,48.7559,48.7885,29000.0
2007-07-11 10:50:00,60.01,60.12,60.01,60.11,20000.0,48.7885,48.8779,48.7885,48.8698,20000.0
2007-07-11 11:00:00,60.13,60.17,60.12,60.15,24600.0,48.886,48.9185,48.8779,48.9023,24600.0
2007-07-11 11:10:00,60.15,60.17,60.11,60.16,31200.0,48.9023,48.9185,48.8698,48.9104,31200.0
2007-07-11 11:20:00,60.16,60.23,60.15,60.18,18700.0,48.9104,48.9673,48.9023,48.9267,18700.0
2007-07-11 11:30:00,60.18,60.19,60.14,60.18,25800.0,48.9267,48.9348,48.8941,48.9267,25800.0
2007-07-11 11:40:00,60.18,60.19,60.17,60.17,2700.0,48.9267,48.9348,48.9185,48.9185,2700.0
2007-07-11 11:50:00,60.16,60.17,60.11,60.16,6900.0,48.9104,48.9185,48.8698,48.9104,6900.0
2007-07-11 12:00:00,60.17,60.21,60.15,60.17,19500.0,48.9185,48.9511,48.9023,48.9185,19500.0
2007-07-11 12:10:00,60.17,60.21,60.11,60.14,26600.0,48.9185,48.9511,48.8698,48.8941,26600.0
2007-07-11 12:20:00,60.15,60.17,60.14,60.17,19300.0,48.9023,48.9185,48.8941,48.9185,19300.0
2007-07-11 12:30:00,60.18,60.19,60.15,60.19,19400.0,48.9267,48.9348,48.9023,48.9348,19400.0
2007-07-11 12:40:00,60.2,60.2,60.13,60.14,8000.0,48.9429,48.9429,48.886,48.8941,8000.0
2007-07-11 12:50:00,60.13,60.15,60.11,60.14,6800.0,48.886,48.9023,48.8698,48.8941,6800.0
2007-07-11 13:00:00,60.14,60.19,60.14,60.19,3900.0,48.8941,48.9348,48.8941,48.9348,3900.0
2007-07-11 13:10:00,60.19,60.19,60.15,60.18,11800.0,48.9348,48.9348,48.9023,48.9267,11800.0
2007-07-11 13:20:00,60.18,60.2,60.14,60.2,18900.0,48.9267,48.9429,48.8941,48.9429,18900.0
2007-07-11 13:30:00,60.19,60.26,60.19,60.26,32200.0,48.9348,48.9917,48.9348,48.9917,32200.0
2007-07-11 13:40:00,60.27,60.3,60.23,60.29,12900.0,48.9998,49.0242,48.9673,49.0161,12900.0
2007-07-11 13:50:00,60.29,60.29,60.13,60.14,27100.0,49.0161,49.0161,48.886,48.8941,27100.0
2007-07-11 14:00:00,60.13,60.18,60.05,60.11,48600.0,48.886,48.9267,48.821,48.8698,48600.0
2007-07-11 14:10:00,60.11,60.18,60.09,60.18,16300.0,48.8698,48.9267,48.8535,48.9267,16300.0
2007-07-11 14:20:00,60.2,60.22,60.15,60.19,8000.0,48.9429,48.9592,48.9023,48.9348,8000.0
2007-07-11 14:30:00,60.19,60.21,60.11,60.19,44800.0,48.9348,48.9511,48.8698,48.9348,44800.0
2007-07-11 14:40:00,60.19,60.2,60.1,60.12,23700.0,48.9348,48.9429,48.8616,48.8779,23700.0
2007-07-11 14:50:00,60.09,60.11,60.01,60.06,21300.0,48.8535,48.8698,48.7885,48.8291,21300.0
2007-07-11 15:00:00,60.03,60.12,60.03,60.12,30800.0,48.8047,48.8779,48.8047,48.8779,30800.0
2007-07-11 15:10:00,60.11,60.15,60.08,60.15,32300.0,48.8698,48.9023,48.8454,48.9023,32300.0
2007-07-11 15:20:00,60.15,60.2,60.11,60.19,18600.0,48.9023,48.9429,48.8698,48.9348,18600.0
2007-07-11 15:30:00,60.21,60.22,60.18,60.18,11300.0,48.9511,48.9592,48.9267,48.9267,11300.0
2007-07-11 15:40:00,60.2,60.23,60.19,60.23,58700.0,48.9429,48.9673,48.9348,48.9673,58700.0
2007-07-11 15:50:00,60.23,60.32,60.2,60.32,103900.0,48.9673,49.0405,48.9429,49.0405,103900.0
2007-07-11 16:00:00,60.32,60.33,60.3,60.31,4100.0,49.0405,49.0486,49.0242,49.0324,4100.0
2007-07-11 16:10:00,60.31,60.31,60.31,60.31,0.0,49.0324,49.0324,49.0324,49.0324,0.0
2007-07-12 09:30:00,60.56,60.61,60.51,60.59,38400.0,49.2356,49.2763,49.195,49.26,38400.0
2007-07-12 09:40:00,60.6,60.71,60.6,60.71,32000.0,49.2681,49.3576,49.2681,49.3576,32000.0
2007-07-12 09:50:00,60.71,60.74,60.69,60.72,41500.0,49.3576,49.3819,49.3413,49.3657,41500.0
2007-07-12 10:00:00,60.73,60.76,60.68,60.71,38300.0,49.3738,49.3982,49.3332,49.3576,38300.0
2007-07-12 10:10:00,60.68,60.71,60.66,60.69,16300.0,49.3332,49.3576,49.3169,49.3413,16300.0
2007-07-12 10:20:00,60.69,60.71,60.64,60.66,16200.0,49.3413,49.3576,49.3006,49.3169,16200.0
2007-07-12 10:30:00,60.66,60.73,60.65,60.66,31600.0,49.3169,49.3738,49.3088,49.3169,31600.0
2007-07-12 10:40:00,60.66,60.72,60.65,60.71,10700.0,49.3169,49.3657,49.3088,49.3576,10700.0
2007-07-12 10:50:00,60.72,60.78,60.72,60.77,14400.0,49.3657,49.4145,49.3657,49.4063,14400.0
2007-07-12 11:00:00,60.76,60.78,60.74,60.76,12200.0,49.3982,49.4145,49.3819,49.3982,12200.0
2007-07-12 11:10:00,60.76,60.79,60.75,60.78,6100.0,49.3982,49.4226,49.3901,49.4145,6100.0
2007-07-12 11:20:00,60.78,60.79,60.75,60.78,12100.0,49.4145,49.4226,49.3901,49.4145,12100.0
2007-07-12 11:30:00,60.78,60.86,60.78,60.86,52500.0,49.4145,49.4795,49.4145,49.4795,52500.0
2007-07-12 11:40:00,60.86,60.88,60.84,60.87,26700.0,49.4795,49.4958,49.4632,49.4876,26700.0
2007-07-12 11:50:00,60.88,60.88,60.83,60.84,27300.0,49.4958,49.4958,49.4551,49.4632,27300.0
2007-07-12 12:00:00,60.84,60.91,60.84,60.88,36300.0,49.4632,49.5202,49.4632,49.4958,36300.0
2007-07-12 12:10:00,60.89,60.99,60.89,60.95,74000.0,49.5039,49.5852,49.5039,49.5527,74000.0
2007-07-12 12:20:00,60.94,60.97,60.94,60.97,59800.0,49.5445,49.5689,49.5445,49.5689,59800.0
2007-07-12 12:30:00,60.98,60.98,60.92,60.94,52900.0,49.5771,49.5771,49.5283,49.5445,52900.0
2007-07-12 12:40:00,60.92,60.96,60.92,60.95,25000.0,49.5283,49.5608,49.5283,49.5527,25000.0
2007-07-12 12:50:00,60.95,60.98,60.95,60.95,14300.0,49.5527,49.5771,49.5527,49.5527,14300.0
2007-07-12 13:00:00,60.97,60.98,60.95,60.95,50800.0,49.5689,49.5771,49.5527,49.5527,50800.0
2007-07-12 13:10:00,60.96,60.98,60.95,60.95,28800.0,49.5608,49.5771,49.5527,49.5527,28800.0
2007-07-12 13:20:00,60.95,60.99,60.95,60.99,69800.0,49.5527,49.5852,49.5527,49.5852,69800.0
2007-07-12 13:30:00,60.98,60.99,60.96,60.98,20500.0,49.5771,49.5852,49.5608,49.5771,20500.0
2007-07-12 13:40:00,60.99,61.04,60.99,61.01,19600.0,49.5852,49.6258,49.5852,49.6015,19600.0
2007-07-12 13:50:00,61.02,61.02,60.97,60.98,9200.0,49.6096,49.6096,49.5689,49.5771,9200.0
2007-07-12 14:00:00,60.99,61.0,60.94,60.95,20000.0,49.5852,49.5933,49.5445,49.5527,20000.0
2007-07-12 14:10:00,60.97,60.97,60.92,60.94,15100.0,49.5689,49.5689,49.5283,49.5445,15100.0
2007-07-12 14:20:00,60.93,60.97,60.92,60.97,4700.0,49.5364,49.5689,49.5283,49.5689,4700.0
2007-07-12 14:30:00,60.96,60.99,60.96,60.98,12300.0,49.5608,49.5852,49.5608,49.5771,12300.0
2007-07-12 14:40:00,60.97,61.02,60.97,61.02,25300.0,49.5689,49.6096,49.5689,49.6096,25300.0
2007-07-12 14:50:00,61.03,61.1,61.02,61.09,15900.0,49.6177,49.6746,49.6096,49.6665,15900.0
2007-07-12 15:00:00,61.08,61.11,61.07,61.09,30100.0,49.6584,49.6828,49.6502,49.6665,30100.0
2007-07-12 15:10:00,61.09,61.17,61.09,61.15,23700.0,49.6665,49.7315,49.6665,49.7153,23700.0
2007-07-12 15:20:00,61.15,61.21,61.14,61.21,31300.0,49.7153,49.7641,49.7071,49.7641,31300.0
2007-07-12 15:30:00,61.22,61.32,61.21,61.3,119600.0,49.7722,49.8535,49.7641,49.8372,119600.0
2007-07-12 15:40:00,61.3,61.36,61.3,61.33,49400.0,49.8372,49.886,49.8372,49.8616,49400.0
2007-07-12 15:50:00,61.33,61.4,61.29,61.38,103600.0,49.8616,49.9185,49.8291,49.9023,103600.0
2007-07-12 16:00:00,61.4,61.4,61.28,61.37,65300.0,49.9185,49.9185,49.821,49.8941,65300.0
2007-07-12 16:10:00,61.37,61.37,61.37,61.37,0.0,49.8941,49.8941,49.8941,49.8941,0.0
2007-07-13 09:30:00,61.31,61.32,61.25,61.29,57200.0,49.8454,49.8535,49.7966,49.8291,57200.0
2007-07-13 09:40:00,61.31,61.39,61.31,61.38,61900.0,49.8454,49.9104,49.8454,49.9023,61900.0
2007-07-13 09:50:00,61.37,61.37,61.24,61.28,24300.0,49.8941,49.8941,49.7884,49.821,24300.0
2007-07-13 10:00:00,61.31,61.39,61.29,61.3,85000.0,49.8454,49.9104,49.8291,49.8372,85000.0
2007-07-13 10:10:00,61.33,61.34,61.3,61.31,23900.0,49.8616,49.8698,49.8372,49.8454,23900.0
2007-07-13 10:20:00,61.32,61.35,61.29,61.34,11600.0,49.8535,49.8779,49.8291,49.8698,11600.0
2007-07-13 10:30:00,61.35,61.37,61.34,61.36,28200.0,49.8779,49.8941,49.8698,49.886,28200.0
2007-07-13 10:40:00,61.35,61.49,61.35,61.48,84300.0,49.8779,49.9917,49.8779,49.9836,84300.0
2007-07-13 10:50:00,61.47,61.49,61.45,61.47,15000.0,49.9754,49.9917,49.9592,49.9754,15000.0
2007-07-13 11:00:00,61.46,61.47,61.44,61.44,21100.0,49.9673,49.9754,49.9511,49.9511,21100.0
2007-07-13 11:10:00,61.44,61.46,61.41,61.42,3600.0,49.9511,49.9673,49.9267,49.9348,3600.0
2007-07-13 11:20:00,61.43,61.46,61.43,61.44,160900.0,49.9429,49.9673,49.9429,49.9511,160900.0
2007-07-13 11:30:00,61.43,61.43,61.37,61.38,25400.0,49.9429,49.9429,49.8941,49.9023,25400.0
2007-07-13 11:40:00,61.39,61.39,61.35,61.38,31500.0,49.9104,49.9104,49.8779,49.9023,31500.0
2007-07-13 11:50:00,61.36,61.37,61.31,61.31,8600.0,49.886,49.8941,49.8454,49.8454,8600.0
2007-07-13 12:00:00,61.34,61.34,61.31,61.33,6400.0,49.8698,49.8698,49.8454,49.8616,6400.0
2007-07-13 12:10:00,61.33,61.37,61.33,61.37,8600.0,49.8616,49.8941,49.8616,49.8941,8600.0
2007-07-13 12:20:00,61.35,61.37,61.34,61.37,8200.0,49.8779,49.8941,49.8698,49.8941,8200.0
2007-07-13 12:30:00,61.35,61.35,61.34,61.35,3100.0,49.8779,49.8779,49.8698,49.8779,3100.0
2007-07-13 12:40:00,61.36,61.37,61.36,61.36,12200.0,49.886,49.8941,49.886,49.886,12200.0
2007-07-13 12:50:00,61.36,61.39,61.35,61.36,21800.0,49.886,49.9104,49.8779,49.886,21800.0
2007-07-13 13:00:00,61.37,61.38,61.34,61.34,37800.0,49.8941,49.9023,49.8698,49.8698,37800.0
2007-07-13 13:10:00,61.35,61.35,61.34,61.35,3100.0,49.8779,49.8779,49.8698,49.8779,3100.0
2007-07-13 13:20:00,61.37,61.4,61.36,61.38,8900.0,49.8941,49.9185,49.886,49.9023,8900.0
2007-07-13 13:30:00,61.38,61.42,61.38,61.42,3900.0,49.9023,49.9348,49.9023,49.9348,3900.0
2007-07-13 13:40:00,61.42,61.43,61.4,61.43,4500.0,49.9348,49.9429,49.9185,49.9429,4500.0
2007-07-13 13:50:00,61.44,61.44,61.39,61.4,5400.0,49.9511,49.9511,49.9104,49.9185,5400.0
2007-07-13 14:00:00,61.41,61.43,61.39,61.42,19000.0,49.9267,49.9429,49.9104,49.9348,19000.0
2007-07-13 14:10:00,61.41,61.47,61.41,61.44,12500.0,49.9267,49.9754,49.9267,49.9511,12500.0
2007-07-13 14:20:00,61.45,61.46,61.42,61.43,10300.0,49.9592,49.9673,49.9348,49.9429,10300.0
2007-07-13 14:30:00,61.43,61.49,61.41,61.45,14200.0,49.9429,49.9917,49.9267,49.9592,14200.0
2007-07-13 14:40:00,61.47,61.53,61.46,61.51,12600.0,49.9754,50.0242,49.9673,50.008,12600.0
2007-07-13 14:50:00,61.52,61.58,61.51,61.56,18200.0,50.0161,50.0649,50.008,50.0486,18200.0
2007-07-13 15:00:00,61.54,61.56,61.52,61.53,13000.0,50.0324,50.0486,50.0161,50.0242,13000.0
2007-07-13 15:10:00,61.52,61.52,61.47,61.52,23000.0,50.0161,50.0161,49.9754,50.0161,23000.0
2007-07-13 15:20:00,61.51,61.58,61.51,61.58,71500.0,50.008,50.0649,50.008,50.0649,71500.0
2007-07-13 15:30:00,61.58,61.59,61.54,61.56,23600.0,50.0649,50.073,50.0324,50.0486,23600.0
2007-07-13 15:40:00,61.56,61.59,61.54,61.57,15700.0,50.0486,50.073,50.0324,50.0567,15700.0
2007-07-13 15:50:00,61.56,61.58,61.48,61.48,196100.0,50.0486,50.0649,49.9836,49.9836,196100.0
2007-07-13 16:00:00,61.46,61.52,61.46,61.52,8000.0,49.9673,50.0161,49.9673,50.0161,8000.0
2007-07-13 16:10:00,61.45,61.45,61.45,61.45,3500.0,49.9592,49.9592,49.9592,49.9592,3500.0
2007-07-16 09:30:00,61.5,61.52,61.43,61.45,64600.0,49.9998,50.0161,49.9429,49.9592,64600.0
2007-07-16 09:40:00,61.46,61.53,61.44,61.47,14900.0,49.9673,50.0242,49.9511,49.9754,14900.0
2007-07-16 09:50:00,61.49,61.51,61.41,61.46,11800.0,49.9917,50.008,49.9267,49.9673,11800.0
2007-07-16 10:00:00,61.46,61.49,61.41,61.49,11700.0,49.9673,49.9917,49.9267,49.9917,11700.0
2007-07-16 10:10:00,61.49,61.52,61.45,61.52,12200.0,49.9917,50.0161,49.9592,50.0161,12200.0
2007-07-16 10:20:00,61.53,61.58,61.51,61.57,23200.0,50.0242,50.0649,50.008,50.0567,23200.0
2007-07-16 10:30:00,61.57,61.61,61.57,61.6,41600.0,50.0567,50.0893,50.0567,50.0811,41600.0
2007-07-16 10:40:00,61.6,61.63,61.58,61.62,55000.0,50.0811,50.1055,50.0649,50.0974,55000.0
2007-07-16 10:50:00,61.6,61.63,61.58,61.62,7800.0,50.0811,50.1055,50.0649,50.0974,7800.0
2007-07-16 11:00:00,61.61,61.62,61.58,61.6,39800.0,50.0893,50.0974,50.0649,50.0811,39800.0
2007-07-16 11:10:00,61.61,61.65,61.59,61.65,45600.0,50.0893,50.1218,50.073,50.1218,45600.0
2007-07-16 11:20:00,61.64,61.66,61.62,61.63,6300.0,50.1137,50.1299,50.0974,50.1055,6300.0
2007-07-16 11:30:00,61.62,61.66,61.62,61.64,14500.0,50.0974,50.1299,50.0974,50.1137,14500.0
2007-07-16 11:40:00,61.63,61.67,61.62,61.67,6100.0,50.1055,50.138,50.0974,50.138,6100.0
2007-07-16 11:50:00,61.66,61.69,61.66,61.67,5800.0,50.1299,50.1543,50.1299,50.138,5800.0
2007-07-16 12:00:00,61.67,61.68,61.65,61.67,72500.0,50.138,50.1462,50.1218,50.138,72500.0
2007-07-16 12:10:00,61.65,61.67,61.61,61.61,7800.0,50.1218,50.138,50.0893,50.0893,7800.0
2007-07-16 12:20:00,61.61,61.62,61.59,61.6,14700.0,50.0893,50.0974,50.073,50.0811,14700.0
2007-07-16 12:30:00,61.6,61.63,61.6,61.61,10200.0,50.0811,50.1055,50.0811,50.0893,10200.0
2007-07-16 12:40:00,61.61,61.62,61.59,61.62,600.0,50.0893,50.0974,50.073,50.0974,600.0
2007-07-16 12:50:00,61.63,61.64,61.62,61.63,20100.0,50.1055,50.1137,50.0974,50.1055,20100.0
2007-07-16 13:00:00,61.62,61.63,61.55,61.55,19900.0,50.0974,50.1055,50.0405,50.0405,19900.0
2007-07-16 13:10:00,61.53,61.54,61.5,61.5,13600.0,50.0242,50.0324,49.9998,49.9998,13600.0
2007-07-16 13:20:00,61.49,61.52,61.49,61.51,11700.0,49.9917,50.0161,49.9917,50.008,11700.0
2007-07-16 13:30:00,61.47,61.48,61.42,61.45,92500.0,49.9754,49.9836,49.9348,49.9592,92500.0
2007-07-16 13:40:00,61.45,61.48,61.45,61.47,8300.0,49.9592,49.9836,49.9592,49.9754,8300.0
2007-07-16 13:50:00,61.46,61.46,61.34,61.36,5300.0,49.9673,49.9673,49.8698,49.886,5300.0
2007-07-16 14:00:00,61.32,61.38,61.32,61.38,6500.0,49.8535,49.9023,49.8535,49.9023,6500.0
2007-07-16 14:10:00,61.39,61.4,61.38,61.38,9300.0,49.9104,49.9185,49.9023,49.9023,9300.0
2007-07-16 14:20:00,61.36,61.44,61.35,61.43,14700.0,49.886,49.9511,49.8779,49.9429,14700.0
2007-07-16 14:30:00,61.42,61.45,61.41,61.41,10200.0,49.9348,49.9592,49.9267,49.9267,10200.0
2007-07-16 14:40:00,61.43,61.49,61.43,61.49,10700.0,49.9429,49.9917,49.9429,49.9917,10700.0
2007-07-16 14:50:00,61.48,61.48,61.44,61.48,9300.0,49.9836,49.9836,49.9511,49.9836,9300.0
2007-07-16 15:00:00,61.48,61.48,61.44,61.48,14800.0,49.9836,49.9836,49.9511,49.9836,14800.0
2007-07-16 15:10:00,61.48,61.5,61.47,61.5,27900.0,49.9836,49.9998,49.9754,49.9998,27900.0
2007-07-16 15:20:00,61.5,61.53,61.49,61.49,19400.0,49.9998,50.0242,49.9917,49.9917,19400.0
2007-07-16 15:30:00,61.49,61.49,61.41,61.42,29000.0,49.9917,49.9917,49.9267,49.9348,29000.0
2007-07-16 15:40:00,61.4,61.44,61.36,61.44,37200.0,49.9185,49.9511,49.886,49.9511,37200.0
2007-07-16 15:50:00,61.44,61.47,61.43,61.47,54000.0,49.9511,49.9754,49.9429,49.9754,54000.0
2007-07-16 16:00:00,61.42,61.47,61.42,61.47,1700.0,49.9348,49.9754,49.9348,49.9754,1700.0
2007-07-16 16:10:00,61.47,61.47,61.47,61.47,0.0,49.9754,49.9754,49.9754,49.9754,0.0
2007-07-17 09:30:00,61.54,61.63,61.34,61.63,95600.0,50.0324,50.1055,49.8698,50.1055,95600.0
2007-07-17 09:40:00,61.62,61.67,61.61,61.62,22500.0,50.0974,50.138,50.0893,50.0974,22500.0
2007-07-17 09:50:00,61.63,61.67,61.63,61.63,17900.0,50.1055,50.138,50.1055,50.1055,17900.0
2007-07-17 10:00:00,61.63,61.64,61.57,61.59,14900.0,50.1055,50.1137,50.0567,50.073,14900.0
2007-07-17 10:10:00,61.59,61.59,61.51,61.56,37000.0,50.073,50.073,50.008,50.0486,37000.0
2007-07-17 10:20:00,61.56,61.66,61.55,61.64,23800.0,50.0486,50.1299,50.0405,50.1137,23800.0
2007-07-17 10:30:00,61.63,61.65,61.58,61.58,7800.0,50.1055,50.1218,50.0649,50.0649,7800.0
2007-07-17 10:40:00,61.61,61.65,61.58,61.63,14800.0,50.0893,50.1218,50.0649,50.1055,14800.0
2007-07-17 10:50:00,61.63,61.66,61.61,61.64,18600.0,50.1055,50.1299,50.0893,50.1137,18600.0
2007-07-17 11:00:00,61.63,61.67,61.59,61.67,10200.0,50.1055,50.138,50.073,50.138,10200.0
2007-07-17 11:10:00,61.68,61.7,61.56,61.6,88900.0,50.1462,50.1624,50.0486,50.0811,88900.0
2007-07-17 11:20:00,61.56,61.59,61.54,61.58,17900.0,50.0486,50.073,50.0324,50.0649,17900.0
2007-07-17 11:30:00,61.57,61.62,61.57,61.58,10300.0,50.0567,50.0974,50.0567,50.0649,10300.0
2007-07-17 11:40:00,61.59,61.62,61.58,61.58,82700.0,50.073,50.0974,50.0649,50.0649,82700.0
2007-07-17 11:50:00,61.57,61.58,61.55,61.57,7600.0,50.0567,50.0649,50.0405,50.0567,7600.0
2007-07-17 12:00:00,61.57,61.59,61.55,61.59,4300.0,50.0567,50.073,50.0405,50.073,4300.0
2007-07-17 12:10:00,61.6,61.6,61.5,61.51,7900.0,50.0811,50.0811,49.9998,50.008,7900.0
2007-07-17 12:20:00,61.5,61.5,61.47,61.47,13300.0,49.9998,49.9998,49.9754,49.9754,13300.0
2007-07-17 12:30:00,61.45,61.46,61.39,61.4,14800.0,49.9592,49.9673,49.9104,49.9185,14800.0
2007-07-17 12:40:00,61.41,61.45,61.4,61.43,5400.0,49.9267,49.9592,49.9185,49.9429,5400.0
2007-07-17 12:50:00,61.43,61.45,61.42,61.45,14000.0,49.9429,49.9592,49.9348,49.9592,14000.0
2007-07-17 13:00:00,61.41,61.47,61.41,61.47,15200.0,49.9267,49.9754,49.9267,49.9754,15200.0
2007-07-17 13:10:00,61.46,61.47,61.45,61.47,24900.0,49.9673,49.9754,49.9592,49.9754,24900.0
2007-07-17 13:20:00,61.46,61.47,61.44,61.45,14200.0,49.9673,49.9754,49.9511,49.9592,14200.0
2007-07-17 13:30:00,61.44,61.55,61.44,61.55,13900.0,49.9511,50.0405,49.9511,50.0405,13900.0
2007-07-17 13:40:00,61.55,61.57,61.52,61.55,18200.0,50.0405,50.0567,50.0161,50.0405,18200.0
2007-07-17 13:50:00,61.57,61.61,61.55,61.56,9100.0,50.0567,50.0893,50.0405,50.0486,9100.0
2007-07-17 14:00:00,61.57,61.62,61.55,61.59,16400.0,50.0567,50.0974,50.0405,50.073,16400.0
2007-07-17 14:10:00,61.58,61.67,61.58,61.65,13200.0,50.0649,50.138,50.0649,50.1218,13200.0
2007-07-17 14:20:00,61.66,61.67,61.63,61.67,20800.0,50.1299,50.138,50.1055,50.138,20800.0
2007-07-17 14:30:00,61.67,61.69,61.66,61.69,19500.0,50.138,50.1543,50.1299,50.1543,19500.0
2007-07-17 14:40:00,61.69,61.7,61.64,61.66,13300.0,50.1543,50.1624,50.1137,50.1299,13300.0
2007-07-17 14:50:00,61.66,61.69,61.64,61.69,15100.0,50.1299,50.1543,50.1137,50.1543,15100.0
2007-07-17 15:00:00,61.69,61.69,61.65,61.68,30100.0,50.1543,50.1543,50.1218,50.1462,30100.0
2007-07-17 15:10:00,61.68,61.7,61.67,61.68,90300.0,50.1462,50.1624,50.138,50.1462,90300.0
2007-07-17 15:20:00,61.68,61.68,61.6,61.64,28700.0,50.1462,50.1462,50.0811,50.1137,28700.0
2007-07-17 15:30:00,61.62,61.65,61.59,61.61,44000.0,50.0974,50.1218,50.073,50.0893,44000.0
2007-07-17 15:40:00,61.61,61.61,61.55,61.58,148700.0,50.0893,50.0893,50.0405,50.0649,148700.0
2007-07-17 15:50:00,61.57,61.58,61.51,61.54,327500.0,50.0567,50.0649,50.008,50.0324,327500.0
2007-07-17 16:00:00,61.53,61.54,61.5,61.54,41200.0,50.0242,50.0324,49.9998,50.0324,41200.0
2007-07-17 16:10:00,61.54,61.56,61.53,61.54,61500.0,50.0324,50.0486,50.0242,50.0324,61500.0
2007-07-18 09:30:00,61.29,61.34,61.23,61.32,205800.0,49.8291,49.8698,49.7803,49.8535,205800.0
2007-07-18 09:40:00,61.33,61.44,61.32,61.41,43300.0,49.8616,49.9511,49.8535,49.9267,43300.0
2007-07-18 09:50:00,61.4,61.4,61.31,61.37,19000.0,49.9185,49.9185,49.8454,49.8941,19000.0
2007-07-18 10:00:00,61.37,61.46,61.29,61.29,33800.0,49.8941,49.9673,49.8291,49.8291,33800.0
2007-07-18 10:10:00,61.27,61.31,61.2,61.3,22600.0,49.8128,49.8454,49.7559,49.8372,22600.0
2007-07-18 10:20:00,61.31,61.34,61.25,61.33,15500.0,49.8454,49.8698,49.7966,49.8616,15500.0
2007-07-18 10:30:00,61.32,61.33,61.26,61.28,15100.0,49.8535,49.8616,49.8047,49.821,15100.0
2007-07-18 10:40:00,61.3,61.31,61.1,61.11,33700.0,49.8372,49.8454,49.6746,49.6828,33700.0
2007-07-18 10:50:00,61.12,61.22,61.09,61.21,22700.0,49.6909,49.7722,49.6665,49.7641,22700.0
2007-07-18 11:00:00,61.21,61.29,61.2,61.27,21200.0,49.7641,49.8291,49.7559,49.8128,21200.0
2007-07-18 11:10:00,61.3,61.35,61.25,61.25,37200.0,49.8372,49.8779,49.7966,49.7966,37200.0
2007-07-18 11:20:00,61.25,61.29,61.21,61.23,23300.0,49.7966,49.8291,49.7641,49.7803,23300.0
2007-07-18 11:30:00,61.24,61.24,61.09,61.15,63400.0,49.7884,49.7884,49.6665,49.7153,63400.0
2007-07-18 11:40:00,61.15,61.21,61.12,61.18,44200.0,49.7153,49.7641,49.6909,49.7397,44200.0
2007-07-18 11:50:00,61.18,61.19,61.13,61.13,27800.0,49.7397,49.7478,49.699,49.699,27800.0
2007-07-18 12:00:00,61.14,61.17,61.1,61.11,34100.0,49.7071,49.7315,49.6746,49.6828,34100.0
2007-07-18 12:10:00,61.09,61.18,60.98,60.99,69800.0,49.6665,49.7397,49.5771,49.5852,69800.0
2007-07-18 12:20:00,61.0,61.05,60.95,61.05,40200.0,49.5933,49.634,49.5527,49.634,40200.0
2007-07-18 12:30:00,61.05,61.1,61.0,61.06,18200.0,49.634,49.6746,49.5933,49.6421,18200.0
2007-07-18 12:40:00,61.06,61.18,61.06,61.18,63400.0,49.6421,49.7397,49.6421,49.7397,63400.0
2007-07-18 12:50:00,61.19,61.19,61.1,61.12,16300.0,49.7478,49.7478,49.6746,49.6909,16300.0
2007-07-18 13:00:00,61.12,61.14,61.05,61.08,18800.0,49.6909,49.7071,49.634,49.6584,18800.0
2007-07-18 13:10:00,61.08,61.1,61.02,61.1,24400.0,49.6584,49.6746,49.6096,49.6746,24400.0
2007-07-18 13:20:00,61.1,61.17,61.09,61.11,30500.0,49.6746,49.7315,49.6665,49.6828,30500.0
2007-07-18 13:30:00,61.1,61.2,61.09,61.2,27100.0,49.6746,49.7559,49.6665,49.7559,27100.0
2007-07-18 13:40:00,61.2,61.26,61.18,61.24,20000.0,49.7559,49.8047,49.7397,49.7884,20000.0
2007-07-18 13:50:00,61.25,61.27,61.13,61.17,17500.0,49.7966,49.8128,49.699,49.7315,17500.0
2007-07-18 14:00:00,61.17,61.22,61.17,61.21,13700.0,49.7315,49.7722,49.7315,49.7641,13700.0
2007-07-18 14:10:00,61.21,61.24,61.1,61.13,24200.0,49.7641,49.7884,49.6746,49.699,24200.0
2007-07-18 14:20:00,61.13,61.14,61.07,61.1,25700.0,49.699,49.7071,49.6502,49.6746,25700.0
2007-07-18 14:30:00,61.09,61.17,61.09,61.14,17700.0,49.6665,49.7315,49.6665,49.7071,17700.0
2007-07-18 14:40:00,61.14,61.14,61.05,61.08,23600.0,49.7071,49.7071,49.634,49.6584,23600.0
2007-07-18 14:50:00,61.09,61.19,61.06,61.16,22000.0,49.6665,49.7478,49.6421,49.7234,22000.0
2007-07-18 15:00:00,61.17,61.17,61.11,61.16,27000.0,49.7315,49.7315,49.6828,49.7234,27000.0
2007-07-18 15:10:00,61.17,61.19,61.13,61.15,20900.0,49.7315,49.7478,49.699,49.7153,20900.0
2007-07-18 15:20:00,61.15,61.2,61.1,61.15,37000.0,49.7153,49.7559,49.6746,49.7153,37000.0
2007-07-18 15:30:00,61.15,61.27,61.12,61.24,52400.0,49.7153,49.8128,49.6909,49.7884,52400.0
2007-07-18 15:40:00,61.24,61.37,61.17,61.35,47100.0,49.7884,49.8941,49.7315,49.8779,47100.0
2007-07-18 15:50:00,61.35,61.44,61.35,61.37,267500.0,49.8779,49.9511,49.8779,49.8941,267500.0
2007-07-18 16:00:00,61.36,61.37,61.32,61.33,72100.0,49.886,49.8941,49.8535,49.8616,72100.0
2007-07-18 16:10:00,61.33,61.33,61.33,61.33,0.0,49.8616,49.8616,49.8616,49.8616,0.0
2007-07-19 09:30:00,61.68,61.82,61.67,61.82,134000.0,50.1462,50.26,50.138,50.26,134000.0
2007-07-19 09:40:00,61.8,61.82,61.74,61.77,74800.0,50.2437,50.26,50.195,50.2193,74800.0
2007-07-19 09:50:00,61.77,61.78,61.75,61.77,51600.0,50.2193,50.2275,50.2031,50.2193,51600.0
2007-07-19 10:00:00,61.77,61.8,61.75,61.8,47700.0,50.2193,50.2437,50.2031,50.2437,47700.0
2007-07-19 10:10:00,61.81,61.81,61.76,61.79,37500.0,50.2519,50.2519,50.2112,50.2356,37500.0
2007-07-19 10:20:00,61.78,61.78,61.7,61.78,42100.0,50.2275,50.2275,50.1624,50.2275,42100.0
2007-07-19 10:30:00,61.78,61.79,61.73,61.75,34100.0,50.2275,50.2356,50.1868,50.2031,34100.0
2007-07-19 10:40:00,61.75,61.77,61.66,61.69,59100.0,50.2031,50.2193,50.1299,50.1543,59100.0
2007-07-19 10:50:00,61.68,61.7,61.65,61.68,38000.0,50.1462,50.1624,50.1218,50.1462,38000.0
2007-07-19 11:00:00,61.68,61.76,61.68,61.75,17000.0,50.1462,50.2112,50.1462,50.2031,17000.0
2007-07-19 11:10:00,61.74,61.77,61.72,61.77,39300.0,50.195,50.2193,50.1787,50.2193,39300.0
2007-07-19 11:20:00,61.79,61.79,61.74,61.75,33700.0,50.2356,50.2356,50.195,50.2031,33700.0
2007-07-19 11:30:00,61.74,61.77,61.74,61.75,60400.0,50.195,50.2193,50.195,50.2031,60400.0
2007-07-19 11:40:00,61.75,61.78,61.72,61.74,26000.0,50.2031,50.2275,50.1787,50.195,26000.0
2007-07-19 11:50:00,61.74,61.76,61.73,61.74,12400.0,50.195,50.2112,50.1868,50.195,12400.0
2007-07-19 12:00:00,61.74,61.77,61.69,61.77,64800.0,50.195,50.2193,50.1543,50.2193,64800.0
2007-07-19 12:10:00,61.77,61.8,61.76,61.79,22300.0,50.2193,50.2437,50.2112,50.2356,22300.0
2007-07-19 12:20:00,61.8,61.85,61.78,61.84,28400.0,50.2437,50.2844,50.2275,50.2763,28400.0
2007-07-19 12:30:00,61.81,61.82,61.8,61.8,28300.0,50.2519,50.26,50.2437,50.2437,28300.0
2007-07-19 12:40:00,61.81,61.83,61.8,61.82,26900.0,50.2519,50.2681,50.2437,50.26,26900.0
2007-07-19 12:50:00,61.83,61.88,61.83,61.84,22200.0,50.2681,50.3088,50.2681,50.2763,22200.0
2007-07-19 13:00:00,61.84,61.84,61.78,61.8,16100.0,50.2763,50.2763,50.2275,50.2437,16100.0
2007-07-19 13:10:00,61.81,61.84,61.79,61.82,29700.0,50.2519,50.2763,50.2356,50.26,29700.0
2007-07-19 13:20:00,61.82,61.84,61.8,61.82,46700.0,50.26,50.2763,50.2437,50.26,46700.0
2007-07-19 13:30:00,61.82,61.83,61.8,61.81,94500.0,50.26,50.2681,50.2437,50.2519,94500.0
2007-07-19 13:40:00,61.83,61.89,61.81,61.89,17100.0,50.2681,50.3169,50.2519,50.3169,17100.0
2007-07-19 13:50:00,61.89,61.9,61.85,61.87,18800.0,50.3169,50.325,50.2844,50.3006,18800.0
2007-07-19 14:00:00,61.87,61.88,61.75,61.82,111500.0,50.3006,50.3088,50.2031,50.26,111500.0
2007-07-19 14:10:00,61.81,61.81,61.69,61.75,45100.0,50.2519,50.2519,50.1543,50.2031,45100.0
2007-07-19 14:20:00,61.75,61.78,61.73,61.75,99100.0,50.2031,50.2275,50.1868,50.2031,99100.0
2007-07-19 14:30:00,61.73,61.77,61.72,61.76,30800.0,50.1868,50.2193,50.1787,50.2112,30800.0
2007-07-19 14:40:00,61.76,61.81,61.74,61.81,31700.0,50.2112,50.2519,50.195,50.2519,31700.0
2007-07-19 14:50:00,61.79,61.8,61.75,61.76,36200.0,50.2356,50.2437,50.2031,50.2112,36200.0
2007-07-19 15:00:00,61.78,61.86,61.77,61.86,71500.0,50.2275,50.2925,50.2193,50.2925,71500.0
2007-07-19 15:10:00,61.86,61.86,61.81,61.81,30900.0,50.2925,50.2925,50.2519,50.2519,30900.0
2007-07-19 15:20:00,61.82,61.86,61.8,61.84,35700.0,50.26,50.2925,50.2437,50.2763,35700.0
2007-07-19 15:30:00,61.85,61.88,61.84,61.86,44500.0,50.2844,50.3088,50.2763,50.2925,44500.0
2007-07-19 15:40:00,61.87,61.89,61.82,61.82,47700.0,50.3006,50.3169,50.26,50.26,47700.0
2007-07-19 15:50:00,61.83,61.88,61.81,61.81,96000.0,50.2681,50.3088,50.2519,50.2519,96000.0
2007-07-19 16:00:00,61.85,61.85,61.78,61.78,21300.0,50.2844,50.2844,50.2275,50.2275,21300.0
2007-07-19 16:10:00,61.7,61.7,61.64,61.7,6100.0,50.1624,50.1624,50.1137,50.1624,6100.0
2007-07-20 09:30:00,61.65,61.68,61.6,61.61,41600.0,50.1218,50.1462,50.0811,50.0893,41600.0
2007-07-20 09:40:00,61.61,61.63,61.53,61.55,19000.0,50.0893,50.1055,50.0242,50.0405,19000.0
2007-07-20 09:50:00,61.57,61.58,61.34,61.41,56600.0,50.0567,50.0649,49.8698,49.9267,56600.0
2007-07-20 10:00:00,61.41,61.41,61.32,61.4,29300.0,49.9267,49.9267,49.8535,49.9185,29300.0
2007-07-20 10:10:00,61.39,61.44,61.38,61.4,5200.0,49.9104,49.9511,49.9023,49.9185,5200.0
2007-07-20 10:20:00,61.4,61.44,61.35,61.41,29500.0,49.9185,49.9511,49.8779,49.9267,29500.0
2007-07-20 10:30:00,61.43,61.45,61.33,61.35,11900.0,49.9429,49.9592,49.8616,49.8779,11900.0
2007-07-20 10:40:00,61.35,61.37,61.24,61.28,51300.0,49.8779,49.8941,49.7884,49.821,51300.0
2007-07-20 10:50:00,61.29,61.39,61.28,61.37,35300.0,49.8291,49.9104,49.821,49.8941,35300.0
2007-07-20 11:00:00,61.35,61.4,61.34,61.4,21400.0,49.8779,49.9185,49.8698,49.9185,21400.0
2007-07-20 11:10:00,61.39,61.42,61.35,61.35,37800.0,49.9104,49.9348,49.8779,49.8779,37800.0
2007-07-20 11:20:00,61.34,61.34,61.21,61.25,35600.0,49.8698,49.8698,49.7641,49.7966,35600.0
2007-07-20 11:30:00,61.23,61.26,61.11,61.11,31800.0,49.7803,49.8047,49.6828,49.6828,31800.0
2007-07-20 11:40:00,61.14,61.19,61.12,61.16,21900.0,49.7071,49.7478,49.6909,49.7234,21900.0
2007-07-20 11:50:00,61.15,61.15,61.09,61.1,14900.0,49.7153,49.7153,49.6665,49.6746,14900.0
2007-07-20 12:00:00,61.09,61.09,60.96,61.04,33700.0,49.6665,49.6665,49.5608,49.6258,33700.0
2007-07-20 12:10:00,61.06,61.07,61.01,61.02,18400.0,49.6421,49.6502,49.6015,49.6096,18400.0
2007-07-20 12:20:00,61.02,61.19,61.02,61.19,44800.0,49.6096,49.7478,49.6096,49.7478,44800.0
2007-07-20 12:30:00,61.19,61.19,61.13,61.15,10000.0,49.7478,49.7478,49.699,49.7153,10000.0
2007-07-20 12:40:00,61.14,61.16,61.07,61.07,26100.0,49.7071,49.7234,49.6502,49.6502,26100.0
2007-07-20 12:50:00,61.08,61.1,60.93,60.95,16800.0,49.6584,49.6746,49.5364,49.5527,16800.0
2007-07-20 13:00:00,60.96,61.06,60.95,61.06,38900.0,49.5608,49.6421,49.5527,49.6421,38900.0
2007-07-20 13:10:00,61.07,61.17,61.06,61.15,35600.0,49.6502,49.7315,49.6421,49.7153,35600.0
2007-07-20 13:20:00,61.16,61.2,61.12,61.15,18900.0,49.7234,49.7559,49.6909,49.7153,18900.0
2007-07-20 13:30:00,61.15,61.19,61.12,61.19,16900.0,49.7153,49.7478,49.6909,49.7478,16900.0
2007-07-20 13:40:00,61.22,61.27,61.2,61.25,28700.0,49.7722,49.8128,49.7559,49.7966,28700.0
2007-07-20 13:50:00,61.27,61.33,61.25,61.28,15100.0,49.8128,49.8616,49.7966,49.821,15100.0
2007-07-20 14:00:00,61.27,61.42,61.2,61.38,41900.0,49.8128,49.9348,49.7559,49.9023,41900.0
2007-07-20 14:10:00,61.38,61.42,61.32,61.42,22300.0,49.9023,49.9348,49.8535,49.9348,22300.0
2007-07-20 14:20:00,61.39,61.44,61.33,61.33,25300.0,49.9104,49.9511,49.8616,49.8616,25300.0
2007-07-20 14:30:00,61.31,61.36,61.28,61.28,26600.0,49.8454,49.886,49.821,49.821,26600.0
2007-07-20 14:40:00,61.28,61.34,61.27,61.33,40400.0,49.821,49.8698,49.8128,49.8616,40400.0
2007-07-20 14:50:00,61.32,61.37,61.29,61.37,13900.0,49.8535,49.8941,49.8291,49.8941,13900.0
2007-07-20 15:00:00,61.35,61.43,61.29,61.31,22900.0,49.8779,49.9429,49.8291,49.8454,22900.0
2007-07-20 15:10:00,61.31,61.31,61.23,61.29,27900.0,49.8454,49.8454,49.7803,49.8291,27900.0
2007-07-20 15:20:00,61.3,61.35,61.3,61.31,14000.0,49.8372,49.8779,49.8372,49.8454,14000.0
2007-07-20 15:30:00,61.33,61.33,61.13,61.15,41100.0,49.8616,49.8616,49.699,49.7153,41100.0
2007-07-20 15:40:00,61.18,61.19,61.13,61.18,19600.0,49.7397,49.7478,49.699,49.7397,19600.0
2007-07-20 15:50:00,61.17,61.19,61.1,61.19,115800.0,49.7315,49.7478,49.6746,49.7478,115800.0
2007-07-20 16:00:00,61.23,61.23,61.23,61.23,5200.0,49.7803,49.7803,49.7803,49.7803,5200.0
2007-07-20 16:10:00,61.23,61.23,61.23,61.23,0.0,49.7803,49.7803,49.7803,49.7803,0.0
2007-07-23 09:30:00,61.57,61.64,61.5,61.53,152000.0,50.0567,50.1137,49.9998,50.0242,152000.0
2007-07-23 09:40:00,61.57,61.6,61.46,61.48,18200.0,50.0567,50.0811,49.9673,49.9836,18200.0
2007-07-23 09:50:00,61.49,61.55,61.48,61.5,26500.0,49.9917,50.0405,49.9836,49.9998,26500.0
2007-07-23 10:00:00,61.5,61.57,61.43,61.44,23500.0,49.9998,50.0567,49.9429,49.9511,23500.0
2007-07-23 10:10:00,61.45,61.46,61.41,61.44,10400.0,49.9592,49.9673,49.9267,49.9511,10400.0
2007-07-23 10:20:00,61.42,61.5,61.41,61.5,175700.0,49.9348,49.9998,49.9267,49.9998,175700.0
2007-07-23 10:30:00,61.51,61.54,61.49,61.52,8300.0,50.008,50.0324,49.9917,50.0161,8300.0
2007-07-23 10:40:00,61.51,61.53,61.49,61.52,10300.0,50.008,50.0242,49.9917,50.0161,10300.0
2007-07-23 10:50:00,61.52,61.64,61.52,61.64,14300.0,50.0161,50.1137,50.0161,50.1137,14300.0
2007-07-23 11:00:00,61.67,61.68,61.65,61.66,29900.0,50.138,50.1462,50.1218,50.1299,29900.0
2007-07-23 11:10:00,61.66,61.67,61.64,61.67,34200.0,50.1299,50.138,50.1137,50.138,34200.0
2007-07-23 11:20:00,61.68,61.72,61.66,61.72,72000.0,50.1462,50.1787,50.1299,50.1787,72000.0
2007-07-23 11:30:00,61.71,61.77,61.71,61.74,95600.0,50.1706,50.2193,50.1706,50.195,95600.0
2007-07-23 11:40:00,61.71,61.72,61.65,61.67,33300.0,50.1706,50.1787,50.1218,50.138,33300.0
2007-07-23 11:50:00,61.67,61.72,61.67,61.69,126700.0,50.138,50.1787,50.138,50.1543,126700.0
2007-07-23 12:00:00,61.69,61.72,61.68,61.7,34800.0,50.1543,50.1787,50.1462,50.1624,34800.0
2007-07-23 12:10:00,61.7,61.73,61.7,61.71,4400.0,50.1624,50.1868,50.1624,50.1706,4400.0
2007-07-23 12:20:00,61.71,61.71,61.67,61.68,118500.0,50.1706,50.1706,50.138,50.1462,118500.0
2007-07-23 12:30:00,61.68,61.7,61.66,61.69,12400.0,50.1462,50.1624,50.1299,50.1543,12400.0
2007-07-23 12:40:00,61.71,61.72,61.68,61.71,14200.0,50.1706,50.1787,50.1462,50.1706,14200.0
2007-07-23 12:50:00,61.71,61.73,61.66,61.67,8400.0,50.1706,50.1868,50.1299,50.138,8400.0
2007-07-23 13:00:00,61.67,61.67,61.62,61.62,11600.0,50.138,50.138,50.0974,50.0974,11600.0
2007-07-23 13:10:00,61.62,61.64,61.61,61.64,69800.0,50.0974,50.1137,50.0893,50.1137,69800.0
2007-07-23 13:20:00,61.62,61.63,61.57,61.58,5300.0,50.0974,50.1055,50.0567,50.0649,5300.0
2007-07-23 13:30:00,61.59,61.62,61.58,61.61,10500.0,50.073,50.0974,50.0649,50.0893,10500.0
2007-07-23 13:40:00,61.61,61.62,61.6,61.6,6700.0,50.0893,50.0974,50.0811,50.0811,6700.0
2007-07-23 13:50:00,61.6,61.6,61.54,61.55,9700.0,50.0811,50.0811,50.0324,50.0405,9700.0
2007-07-23 14:00:00,61.56,61.56,61.47,61.49,19300.0,50.0486,50.0486,49.9754,49.9917,19300.0
2007-07-23 14:10:00,61.48,61.5,61.44,61.49,5900.0,49.9836,49.9998,49.9511,49.9917,5900.0
2007-07-23 14:20:00,61.49,61.56,61.48,61.52,23100.0,49.9917,50.0486,49.9836,50.0161,23100.0
2007-07-23 14:30:00,61.51,61.57,61.51,61.56,30600.0,50.008,50.0567,50.008,50.0486,30600.0
2007-07-23 14:40:00,61.56,61.64,61.53,61.63,29300.0,50.0486,50.1137,50.0242,50.1055,29300.0
2007-07-23 14:50:00,61.62,61.64,61.6,61.61,7200.0,50.0974,50.1137,50.0811,50.0893,7200.0
2007-07-23 15:00:00,61.61,61.62,61.54,61.59,10200.0,50.0893,50.0974,50.0324,50.073,10200.0
2007-07-23 15:10:00,61.58,61.62,61.55,61.59,12700.0,50.0649,50.0974,50.0405,50.073,12700.0
2007-07-23 15:20:00,61.57,61.62,61.57,61.59,29800.0,50.0567,50.0974,50.0567,50.073,29800.0
2007-07-23 15:30:00,61.59,61.59,61.48,61.48,9900.0,50.073,50.073,49.9836,49.9836,9900.0
2007-07-23 15:40:00,61.53,61.54,61.44,61.44,23500.0,50.0242,50.0324,49.9511,49.9511,23500.0
2007-07-23 15:50:00,61.46,61.51,61.44,61.48,71700.0,49.9673,50.008,49.9511,49.9836,71700.0
2007-07-23 16:00:00,61.55,61.55,61.48,61.55,64800.0,50.0405,50.0405,49.9836,50.0405,64800.0
2007-07-23 16:10:00,61.46,61.46,61.46,61.46,200.0,49.9673,49.9673,49.9673,49.9673,200.0
2007-07-24 09:30:00,61.08,61.19,61.0,61.0,50500.0,49.6584,49.7478,49.5933,49.5933,50500.0
2007-07-24 09:40:00,60.99,61.06,60.94,60.97,20900.0,49.5852,49.6421,49.5445,49.5689,20900.0
2007-07-24 09:50:00,61.0,61.08,60.99,61.04,58600.0,49.5933,49.6584,49.5852,49.6258,58600.0
2007-07-24 10:00:00,61.08,61.11,60.93,60.97,20400.0,49.6584,49.6828,49.5364,49.5689,20400.0
2007-07-24 10:10:00,60.97,61.11,60.97,61.1,35300.0,49.5689,49.6828,49.5689,49.6746,35300.0
2007-07-24 10:20:00,61.09,61.11,61.06,61.11,16800.0,49.6665,49.6828,49.6421,49.6828,16800.0
2007-07-24 10:30:00,61.11,61.17,61.05,61.17,37400.0,49.6828,49.7315,49.634,49.7315,37400.0
2007-07-24 10:40:00,61.18,61.25,61.16,61.18,23100.0,49.7397,49.7966,49.7234,49.7397,23100.0
2007-07-24 10:50:00,61.19,61.3,61.18,61.25,47700.0,49.7478,49.8372,49.7397,49.7966,47700.0
2007-07-24 11:00:00,61.24,61.24,61.18,61.22,14300.0,49.7884,49.7884,49.7397,49.7722,14300.0
2007-07-24 11:10:00,61.22,61.26,61.18,61.25,21700.0,49.7722,49.8047,49.7397,49.7966,21700.0
2007-07-24 11:20:00,61.21,61.22,61.11,61.14,17900.0,49.7641,49.7722,49.6828,49.7071,17900.0
2007-07-24 11:30:00,61.13,61.14,61.06,61.1,10800.0,49.699,49.7071,49.6421,49.6746,10800.0
2007-07-24 11:40:00,61.12,61.12,61.05,61.09,31200.0,49.6909,49.6909,49.634,49.6665,31200.0
2007-07-24 11:50:00,61.08,61.16,61.07,61.14,61800.0,49.6584,49.7234,49.6502,49.7071,61800.0
2007-07-24 12:00:00,61.16,61.16,61.1,61.12,11800.0,49.7234,49.7234,49.6746,49.6909,11800.0
2007-07-24 12:10:00,61.1,61.17,61.04,61.15,31200.0,49.6746,49.7315,49.6258,49.7153,31200.0
2007-07-24 12:20:00,61.19,61.24,61.18,61.23,38200.0,49.7478,49.7884,49.7397,49.7803,38200.0
2007-07-24 12:30:00,61.23,61.33,61.22,61.27,80900.0,49.7803,49.8616,49.7722,49.8128,80900.0
2007-07-24 12:40:00,61.27,61.29,61.2,61.2,15000.0,49.8128,49.8291,49.7559,49.7559,15000.0
2007-07-24 12:50:00,61.21,61.26,61.21,61.22,10000.0,49.7641,49.8047,49.7641,49.7722,10000.0
2007-07-24 13:00:00,61.22,61.28,61.15,61.19,15900.0,49.7722,49.821,49.7153,49.7478,15900.0
2007-07-24 13:10:00,61.2,61.21,61.1,61.15,10200.0,49.7559,49.7641,49.6746,49.7153,10200.0
2007-07-24 13:20:00,61.15,61.21,61.13,61.15,10700.0,49.7153,49.7641,49.699,49.7153,10700.0
2007-07-24 13:30:00,61.13,61.22,61.12,61.21,20700.0,49.699,49.7722,49.6909,49.7641,20700.0
2007-07-24 13:40:00,61.19,61.21,61.1,61.1,10700.0,49.7478,49.7641,49.6746,49.6746,10700.0
2007-07-24 13:50:00,61.09,61.09,60.99,61.06,13700.0,49.6665,49.6665,49.5852,49.6421,13700.0
2007-07-24 14:00:00,61.05,61.05,60.94,60.99,6400.0,49.634,49.634,49.5445,49.5852,6400.0
2007-07-24 14:10:00,60.98,61.01,60.9,60.93,17500.0,49.5771,49.6015,49.512,49.5364,17500.0
2007-07-24 14:20:00,60.94,61.0,60.94,61.0,19100.0,49.5445,49.5933,49.5445,49.5933,19100.0
2007-07-24 14:30:00,60.97,61.0,60.85,60.85,31900.0,49.5689,49.5933,49.4714,49.4714,31900.0
2007-07-24 14:40:00,60.84,60.87,60.79,60.85,64900.0,49.4632,49.4876,49.4226,49.4714,64900.0
2007-07-24 14:50:00,60.86,60.86,60.77,60.77,23500.0,49.4795,49.4795,49.4063,49.4063,23500.0
2007-07-24 15:00:00,60.76,60.76,60.54,60.55,124300.0,49.3982,49.3982,49.2193,49.2275,124300.0
2007-07-24 15:10:00,60.54,60.68,60.54,60.65,124800.0,49.2193,49.3332,49.2193,49.3088,124800.0
2007-07-24 15:20:00,60.65,60.67,60.45,60.47,133000.0,49.3088,49.325,49.1462,49.1624,133000.0
2007-07-24 15:30:00,60.48,60.52,60.43,60.45,96400.0,49.1706,49.2031,49.1299,49.1462,96400.0
2007-07-24 15:40:00,60.42,60.47,60.31,60.45,401100.0,49.1218,49.1624,49.0324,49.1462,401100.0
2007-07-24 15:50:00,60.45,60.57,60.35,60.5,473100.0,49.1462,49.2437,49.0649,49.1868,473100.0
2007-07-24 16:00:00,60.41,60.5,60.41,60.49,81200.0,49.1137,49.1868,49.1137,49.1787,81200.0
2007-07-24 16:10:00,60.62,60.62,60.62,60.62,5000.0,49.2844,49.2844,49.2844,49.2844,5000.0
2007-07-25 09:30:00,60.88,60.88,60.75,60.78,277800.0,49.4958,49.4958,49.3901,49.4145,277800.0
2007-07-25 09:40:00,60.79,60.85,60.79,60.82,151300.0,49.4226,49.4714,49.4226,49.447,151300.0
2007-07-25 09:50:00,60.82,60.87,60.79,60.79,103100.0,49.447,49.4876,49.4226,49.4226,103100.0
2007-07-25 10:00:00,60.77,60.79,60.67,60.7,133000.0,49.4063,49.4226,49.325,49.3494,133000.0
2007-07-25 10:10:00,60.69,60.71,60.61,60.66,105200.0,49.3413,49.3576,49.2763,49.3169,105200.0
2007-07-25 10:20:00,60.65,60.66,60.48,60.54,39000.0,49.3088,49.3169,49.1706,49.2193,39000.0
2007-07-25 10:30:00,60.51,60.55,60.35,60.41,68600.0,49.195,49.2275,49.0649,49.1137,68600.0
2007-07-25 10:40:00,60.4,60.43,60.07,60.12,81900.0,49.1055,49.1299,48.8372,48.8779,81900.0
2007-07-25 10:50:00,60.12,60.4,60.1,60.4,109500.0,48.8779,49.1055,48.8616,49.1055,109500.0
2007-07-25 11:00:00,60.39,60.5,60.34,60.41,90700.0,49.0974,49.1868,49.0567,49.1137,90700.0
2007-07-25 11:10:00,60.42,60.62,60.23,60.31,56500.0,49.1218,49.2844,48.9673,49.0324,56500.0
2007-07-25 11:20:00,60.29,60.58,60.29,60.5,81300.0,49.0161,49.2519,49.0161,49.1868,81300.0
2007-07-25 11:30:00,60.52,60.59,60.41,60.5,87700.0,49.2031,49.26,49.1137,49.1868,87700.0
2007-07-25 11:40:00,60.49,60.6,60.49,60.5,37100.0,49.1787,49.2681,49.1787,49.1868,37100.0
2007-07-25 11:50:00,60.52,60.59,60.48,60.49,48600.0,49.2031,49.26,49.1706,49.1787,48600.0
2007-07-25 12:00:00,60.5,60.52,60.37,60.44,79900.0,49.1868,49.2031,49.0811,49.138,79900.0
2007-07-25 12:10:00,60.42,60.5,60.37,60.47,33500.0,49.1218,49.1868,49.0811,49.1624,33500.0
2007-07-25 12:20:00,60.49,60.53,60.47,60.5,9500.0,49.1787,49.2112,49.1624,49.1868,9500.0
2007-07-25 12:30:00,60.5,60.54,60.47,60.48,26600.0,49.1868,49.2193,49.1624,49.1706,26600.0
2007-07-25 12:40:00,60.48,60.5,60.42,60.42,41200.0,49.1706,49.1868,49.1218,49.1218,41200.0
2007-07-25 12:50:00,60.42,60.42,60.31,60.39,65500.0,49.1218,49.1218,49.0324,49.0974,65500.0
2007-07-25 13:00:00,60.39,60.45,60.38,60.38,82000.0,49.0974,49.1462,49.0893,49.0893,82000.0
2007-07-25 13:10:00,60.37,60.38,60.22,60.25,143000.0,49.0811,49.0893,48.9592,48.9836,143000.0
2007-07-25 13:20:00,60.25,60.26,60.19,60.21,107600.0,48.9836,48.9917,48.9348,48.9511,107600.0
2007-07-25 13:30:00,60.17,60.17,60.1,60.15,112100.0,48.9185,48.9185,48.8616,48.9023,112100.0
2007-07-25 13:40:00,60.16,60.28,60.16,60.22,173700.0,48.9104,49.008,48.9104,48.9592,173700.0
2007-07-25 13:50:00,60.21,60.22,60.11,60.12,92800.0,48.9511,48.9592,48.8698,48.8779,92800.0
2007-07-25 14:00:00,60.1,60.22,60.05,60.13,161700.0,48.8616,48.9592,48.821,48.886,161700.0
2007-07-25 14:10:00,60.15,60.31,60.13,60.24,50600.0,48.9023,49.0324,48.886,48.9754,50600.0
2007-07-25 14:20:00,60.25,60.36,60.25,60.3,34100.0,48.9836,49.073,48.9836,49.0242,34100.0
2007-07-25 14:30:00,60.3,60.3,60.17,60.19,76800.0,49.0242,49.0242,48.9185,48.9348,76800.0
2007-07-25 14:40:00,60.21,60.32,60.19,60.29,56900.0,48.9511,49.0405,48.9348,49.0161,56900.0
2007-07-25 14:50:00,60.25,60.31,60.23,60.3,26500.0,48.9836,49.0324,48.9673,49.0242,26500.0
2007-07-25 15:00:00,60.3,60.54,60.3,60.51,49900.0,49.0242,49.2193,49.0242,49.195,49900.0
2007-07-25 15:10:00,60.52,60.67,60.52,60.59,19300.0,49.2031,49.325,49.2031,49.26,19300.0
2007-07-25 15:20:00,60.57,60.64,60.55,60.55,24500.0,49.2437,49.3006,49.2275,49.2275,24500.0
2007-07-25 15:30:00,60.55,60.55,60.44,60.44,26900.0,49.2275,49.2275,49.138,49.138,26900.0
2007-07-25 15:40:00,60.42,60.56,60.42,60.55,67800.0,49.1218,49.2356,49.1218,49.2275,67800.0
2007-07-25 15:50:00,60.55,60.57,60.48,60.53,108100.0,49.2275,49.2437,49.1706,49.2112,108100.0
2007-07-25 16:00:00,60.54,60.75,60.52,60.52,19800.0,49.2193,49.3901,49.2031,49.2031,19800.0
2007-07-25 16:10:00,60.52,60.52,60.52,60.52,0.0,49.2031,49.2031,49.2031,49.2031,0.0
2007-07-26 09:30:00,59.82,60.05,59.74,59.89,52200.0,48.634,48.821,48.5689,48.6909,52200.0
2007-07-26 09:40:00,59.87,60.0,59.72,59.96,71900.0,48.6746,48.7803,48.5527,48.7478,71900.0
2007-07-26 09:50:00,59.96,60.05,59.96,60.02,93100.0,48.7478,48.821,48.7478,48.7966,93100.0
2007-07-26 10:00:00,60.01,60.07,59.92,60.07,127200.0,48.7885,48.8372,48.7153,48.8372,127200.0
2007-07-26 10:10:00,60.09,60.16,59.96,59.97,179400.0,48.8535,48.9104,48.7478,48.7559,179400.0
2007-07-26 10:20:00,59.98,60.04,59.93,59.99,94100.0,48.7641,48.8128,48.7234,48.7722,94100.0
2007-07-26 10:30:00,59.99,60.08,59.88,59.95,206600.0,48.7722,48.8454,48.6828,48.7397,206600.0
2007-07-26 10:40:00,59.95,60.01,59.91,60.01,41800.0,48.7397,48.7885,48.7072,48.7885,41800.0
2007-07-26 10:50:00,59.98,60.03,59.97,59.97,59700.0,48.7641,48.8047,48.7559,48.7559,59700.0
2007-07-26 11:00:00,59.97,59.97,59.65,59.72,71600.0,48.7559,48.7559,48.4958,48.5527,71600.0
2007-07-26 11:10:00,59.75,59.79,59.5,59.52,51400.0,48.5771,48.6096,48.3738,48.3901,51400.0
2007-07-26 11:20:00,59.56,59.6,59.53,59.55,27600.0,48.4226,48.4551,48.3982,48.4145,27600.0
2007-07-26 11:30:00,59.55,59.6,59.39,59.58,64200.0,48.4145,48.4551,48.2844,48.4389,64200.0
2007-07-26 11:40:00,59.55,59.63,59.47,59.47,42000.0,48.4145,48.4795,48.3494,48.3494,42000.0
2007-07-26 11:50:00,59.47,59.67,59.47,59.66,17100.0,48.3494,48.512,48.3494,48.5039,17100.0
2007-07-26 12:00:00,59.69,59.69,59.53,59.6,14600.0,48.5283,48.5283,48.3982,48.4551,14600.0
2007-07-26 12:10:00,59.59,59.59,59.43,59.56,19000.0,48.447,48.447,48.3169,48.4226,19000.0
2007-07-26 12:20:00,59.55,59.55,59.38,59.41,20400.0,48.4145,48.4145,48.2763,48.3006,20400.0
2007-07-26 12:30:00,59.42,59.43,59.16,59.22,35400.0,48.3088,48.3169,48.0974,48.1462,35400.0
2007-07-26 12:40:00,59.23,59.23,59.08,59.19,46700.0,48.1543,48.1543,48.0324,48.1218,46700.0
2007-07-26 12:50:00,59.2,59.45,59.19,59.35,50800.0,48.1299,48.3332,48.1218,48.2519,50800.0
2007-07-26 13:00:00,59.33,59.35,59.23,59.28,34500.0,48.2356,48.2519,48.1543,48.195,34500.0
2007-07-26 13:10:00,59.27,59.5,59.27,59.36,66300.0,48.1868,48.3738,48.1868,48.26,66300.0
2007-07-26 13:20:00,59.36,59.39,59.2,59.25,149400.0,48.26,48.2844,48.1299,48.1706,149400.0
2007-07-26 13:30:00,59.24,59.32,59.15,59.15,24900.0,48.1624,48.2275,48.0893,48.0893,24900.0
2007-07-26 13:40:00,59.21,59.35,59.08,59.17,23600.0,48.138,48.2519,48.0324,48.1055,23600.0
2007-07-26 13:50:00,59.17,59.23,59.0,59.08,46200.0,48.1055,48.1543,47.9673,48.0324,46200.0
2007-07-26 14:00:00,59.05,59.17,58.91,59.02,44600.0,48.008,48.1055,47.8941,47.9836,44600.0
2007-07-26 14:10:00,59.02,59.03,58.84,58.87,29100.0,47.9836,47.9917,47.8372,47.8616,29100.0
2007-07-26 14:20:00,58.9,58.91,58.62,58.77,90600.0,47.886,47.8941,47.6584,47.7803,90600.0
2007-07-26 14:30:00,58.83,58.95,58.75,58.86,29700.0,47.8291,47.9267,47.7641,47.8535,29700.0
2007-07-26 14:40:00,58.85,58.91,58.61,58.61,86500.0,47.8454,47.8941,47.6502,47.6502,86500.0
2007-07-26 14:50:00,58.6,58.98,58.55,58.85,139300.0,47.6421,47.9511,47.6015,47.8454,139300.0
2007-07-26 15:00:00,58.84,59.04,58.81,58.98,161900.0,47.8372,47.9998,47.8128,47.9511,161900.0
2007-07-26 15:10:00,58.96,59.63,58.92,59.25,81700.0,47.9348,48.4795,47.9023,48.1706,81700.0
2007-07-26 15:20:00,59.23,59.41,59.11,59.11,36400.0,48.1543,48.3006,48.0567,48.0567,36400.0
2007-07-26 15:30:00,59.1,59.18,59.01,59.11,63700.0,48.0486,48.1137,47.9754,48.0567,63700.0
2007-07-26 15:40:00,59.03,59.43,59.0,59.43,100300.0,47.9917,48.3169,47.9673,48.3169,100300.0
2007-07-26 15:50:00,59.43,59.48,59.25,59.45,248100.0,48.3169,48.3576,48.1706,48.3332,248100.0
2007-07-26 16:00:00,59.41,59.41,59.41,59.41,5100.0,48.3006,48.3006,48.3006,48.3006,5100.0
2007-07-26 16:10:00,59.41,59.41,59.41,59.41,0.0,48.3006,48.3006,48.3006,48.3006,0.0
2007-07-27 09:30:00,59.34,59.52,59.08,59.08,114900.0,48.2437,48.3901,48.0324,48.0324,114900.0
2007-07-27 09:40:00,59.09,59.42,58.86,59.12,79800.0,48.0405,48.3088,47.8535,48.0649,79800.0
2007-07-27 09:50:00,59.1,59.42,59.1,59.23,36200.0,48.0486,48.3088,48.0486,48.1543,36200.0
2007-07-27 10:00:00,59.23,59.44,59.17,59.41,71900.0,48.1543,48.325,48.1055,48.3006,71900.0
2007-07-27 10:10:00,59.43,59.56,59.39,59.53,60400.0,48.3169,48.4226,48.2844,48.3982,60400.0
2007-07-27 10:20:00,59.51,59.52,59.34,59.34,45000.0,48.382,48.3901,48.2437,48.2437,45000.0
2007-07-27 10:30:00,59.4,59.44,59.21,59.21,30100.0,48.2925,48.325,48.138,48.138,30100.0
2007-07-27 10:40:00,59.22,59.29,59.18,59.18,28700.0,48.1462,48.2031,48.1137,48.1137,28700.0
2007-07-27 10:50:00,59.18,59.18,58.96,59.08,82200.0,48.1137,48.1137,47.9348,48.0324,82200.0
2007-07-27 11:00:00,59.09,59.2,59.0,59.2,35800.0,48.0405,48.1299,47.9673,48.1299,35800.0
2007-07-27 11:10:00,59.2,59.25,59.07,59.11,12700.0,48.1299,48.1706,48.0242,48.0567,12700.0
2007-07-27 11:20:00,59.14,59.14,59.03,59.04,16400.0,48.0811,48.0811,47.9917,47.9998,16400.0
2007-07-27 11:30:00,59.1,59.1,58.92,58.99,37600.0,48.0486,48.0486,47.9023,47.9592,37600.0
2007-07-27 11:40:00,58.96,59.08,58.96,58.96,41100.0,47.9348,48.0324,47.9348,47.9348,41100.0
2007-07-27 11:50:00,58.94,58.96,58.74,58.79,38500.0,47.9185,47.9348,47.7559,47.7966,38500.0
2007-07-27 12:00:00,58.8,58.87,58.73,58.76,43000.0,47.8047,47.8616,47.7478,47.7722,43000.0
2007-07-27 12:10:00,58.77,58.86,58.67,58.83,179800.0,47.7803,47.8535,47.699,47.8291,179800.0
2007-07-27 12:20:00,58.82,58.84,58.73,58.79,67200.0,47.821,47.8372,47.7478,47.7966,67200.0
2007-07-27 12:30:00,58.79,58.8,58.54,58.66,51200.0,47.7966,47.8047,47.5933,47.6909,51200.0
2007-07-27 12:40:00,58.66,58.9,58.66,58.81,65700.0,47.6909,47.886,47.6909,47.8128,65700.0
2007-07-27 12:50:00,58.8,58.88,58.68,58.73,60500.0,47.8047,47.8698,47.7072,47.7478,60500.0
2007-07-27 13:00:00,58.73,58.87,58.67,58.82,41200.0,47.7478,47.8616,47.699,47.821,41200.0
2007-07-27 13:10:00,58.84,58.98,58.75,58.98,18800.0,47.8372,47.9511,47.7641,47.9511,18800.0
2007-07-27 13:20:00,58.96,58.97,58.83,58.83,22200.0,47.9348,47.9429,47.8291,47.8291,22200.0
2007-07-27 13:30:00,58.8,58.88,58.75,58.88,16300.0,47.8047,47.8698,47.7641,47.8698,16300.0
2007-07-27 13:40:00,58.88,59.03,58.88,58.96,9700.0,47.8698,47.9917,47.8698,47.9348,9700.0
2007-07-27 13:50:00,58.99,59.13,58.99,59.04,19800.0,47.9592,48.073,47.9592,47.9998,19800.0
2007-07-27 14:00:00,59.05,59.08,58.95,59.07,69200.0,48.008,48.0324,47.9267,48.0242,69200.0
2007-07-27 14:10:00,59.06,59.08,58.92,59.01,49900.0,48.0161,48.0324,47.9023,47.9754,49900.0
2007-07-27 14:20:00,58.99,59.03,58.79,58.83,23300.0,47.9592,47.9917,47.7966,47.8291,23300.0
2007-07-27 14:30:00,58.79,58.98,58.79,58.97,33500.0,47.7966,47.9511,47.7966,47.9429,33500.0
2007-07-27 14:40:00,58.97,59.18,58.97,59.09,46000.0,47.9429,48.1137,47.9429,48.0405,46000.0
2007-07-27 14:50:00,59.08,59.25,59.04,59.17,32000.0,48.0324,48.1706,47.9998,48.1055,32000.0
2007-07-27 15:00:00,59.13,59.17,59.03,59.11,42900.0,48.073,48.1055,47.9917,48.0567,42900.0
2007-07-27 15:10:00,59.1,59.16,58.97,59.08,17800.0,48.0486,48.0974,47.9429,48.0324,17800.0
2007-07-27 15:20:00,59.06,59.08,58.99,59.03,16000.0,48.0161,48.0324,47.9592,47.9917,16000.0
2007-07-27 15:30:00,59.06,59.08,58.91,58.94,49400.0,48.0161,48.0324,47.8941,47.9185,49400.0
2007-07-27 15:40:00,58.95,58.96,58.64,58.65,92200.0,47.9267,47.9348,47.6746,47.6828,92200.0
2007-07-27 15:50:00,58.66,58.71,58.42,58.43,143200.0,47.6909,47.7315,47.4958,47.5039,143200.0
2007-07-27 16:00:00,58.43,58.52,57.0,58.19,56400.0,47.5039,47.5771,46.3413,47.3088,56400.0
2007-07-27 16:10:00,58.18,58.18,58.14,58.14,1000.0,47.3007,47.3007,47.2681,47.2681,1000.0
2007-07-30 09:30:00,58.45,58.62,58.41,58.42,101700.0,47.5202,47.6584,47.4876,47.4958,101700.0
2007-07-30 09:40:00,58.42,58.58,58.33,58.55,189000.0,47.4958,47.6259,47.4226,47.6015,189000.0
2007-07-30 09:50:00,58.57,58.69,58.41,58.61,48400.0,47.6177,47.7153,47.4876,47.6502,48400.0
2007-07-30 10:00:00,58.64,58.71,58.51,58.61,72100.0,47.6746,47.7315,47.5689,47.6502,72100.0
2007-07-30 10:10:00,58.64,58.76,58.62,58.74,35100.0,47.6746,47.7722,47.6584,47.7559,35100.0
2007-07-30 10:20:00,58.74,58.83,58.74,58.76,23500.0,47.7559,47.8291,47.7559,47.7722,23500.0
2007-07-30 10:30:00,58.74,58.75,58.54,58.58,19700.0,47.7559,47.7641,47.5933,47.6259,19700.0
2007-07-30 10:40:00,58.57,58.63,58.5,58.63,23000.0,47.6177,47.6665,47.5608,47.6665,23000.0
2007-07-30 10:50:00,58.64,58.69,58.58,58.58,50100.0,47.6746,47.7153,47.6259,47.6259,50100.0
2007-07-30 11:00:00,58.6,58.71,58.47,58.51,27400.0,47.6421,47.7315,47.5364,47.5689,27400.0
2007-07-30 11:10:00,58.52,58.54,58.41,58.49,44500.0,47.5771,47.5933,47.4876,47.5527,44500.0
2007-07-30 11:20:00,58.49,58.56,58.44,58.56,44200.0,47.5527,47.6096,47.512,47.6096,44200.0
2007-07-30 11:30:00,58.54,58.54,58.42,58.44,33400.0,47.5933,47.5933,47.4958,47.512,33400.0
2007-07-30 11:40:00,58.44,58.54,58.3,58.49,230000.0,47.512,47.5933,47.3982,47.5527,230000.0
2007-07-30 11:50:00,58.5,58.56,58.47,58.5,29400.0,47.5608,47.6096,47.5364,47.5608,29400.0
2007-07-30 12:00:00,58.5,58.53,58.42,58.47,23600.0,47.5608,47.5852,47.4958,47.5364,23600.0
2007-07-30 12:10:00,58.47,58.52,58.44,58.46,43600.0,47.5364,47.5771,47.512,47.5283,43600.0
2007-07-30 12:20:00,58.45,58.47,58.4,58.46,35200.0,47.5202,47.5364,47.4795,47.5283,35200.0
2007-07-30 12:30:00,58.49,58.57,58.49,58.57,15300.0,47.5527,47.6177,47.5527,47.6177,15300.0
2007-07-30 12:40:00,58.58,58.63,58.54,58.59,21200.0,47.6259,47.6665,47.5933,47.634,21200.0
2007-07-30 12:50:00,58.61,58.8,58.61,58.7,37200.0,47.6502,47.8047,47.6502,47.7234,37200.0
2007-07-30 13:00:00,58.72,58.83,58.72,58.82,15200.0,47.7397,47.8291,47.7397,47.821,15200.0
2007-07-30 13:10:00,58.83,58.83,58.73,58.76,32600.0,47.8291,47.8291,47.7478,47.7722,32600.0
2007-07-30 13:20:00,58.76,58.81,58.74,58.76,48700.0,47.7722,47.8128,47.7559,47.7722,48700.0
2007-07-30 13:30:00,58.74,58.74,58.64,58.71,35500.0,47.7559,47.7559,47.6746,47.7315,35500.0
2007-07-30 13:40:00,58.72,59.0,58.72,59.0,163600.0,47.7397,47.9673,47.7397,47.9673,163600.0
2007-07-30 13:50:00,59.0,59.0,58.91,58.96,44400.0,47.9673,47.9673,47.8941,47.9348,44400.0
2007-07-30 14:00:00,58.93,59.02,58.91,58.96,96200.0,47.9104,47.9836,47.8941,47.9348,96200.0
2007-07-30 14:10:00,58.97,59.02,58.93,58.95,75000.0,47.9429,47.9836,47.9104,47.9267,75000.0
2007-07-30 14:20:00,58.94,59.0,58.93,58.94,27800.0,47.9185,47.9673,47.9104,47.9185,27800.0
2007-07-30 14:30:00,58.9,58.94,58.85,58.9,17100.0,47.886,47.9185,47.8454,47.886,17100.0
2007-07-30 14:40:00,58.91,59.03,58.9,58.96,25900.0,47.8941,47.9917,47.886,47.9348,25900.0
2007-07-30 14:50:00,58.92,59.01,58.92,59.0,40400.0,47.9023,47.9754,47.9023,47.9673,40400.0
2007-07-30 15:00:00,58.99,59.18,58.95,59.17,90100.0,47.9592,48.1137,47.9267,48.1055,90100.0
2007-07-30 15:10:00,59.15,59.18,59.1,59.11,39100.0,48.0893,48.1137,48.0486,48.0567,39100.0
2007-07-30 15:20:00,59.12,59.21,59.12,59.17,23000.0,48.0649,48.138,48.0649,48.1055,23000.0
2007-07-30 15:30:00,59.13,59.15,59.12,59.14,34500.0,48.073,48.0893,48.0649,48.0811,34500.0
2007-07-30 15:40:00,59.15,59.19,59.03,59.05,27000.0,48.0893,48.1218,47.9917,48.008,27000.0
2007-07-30 15:50:00,59.05,59.06,58.96,59.01,77100.0,48.008,48.0161,47.9348,47.9754,77100.0
2007-07-30 16:00:00,59.05,59.08,59.05,59.06,6300.0,48.008,48.0324,48.008,48.0161,6300.0
2007-07-30 16:10:00,59.06,59.06,59.06,59.06,0.0,48.0161,48.0161,48.0161,48.0161,0.0
2007-07-31 09:30:00,59.52,59.55,59.47,59.49,210000.0,48.3901,48.4145,48.3494,48.3657,210000.0
2007-07-31 09:40:00,59.5,59.57,59.42,59.45,155100.0,48.3738,48.4307,48.3088,48.3332,155100.0
2007-07-31 09:50:00,59.45,59.54,59.42,59.51,48400.0,48.3332,48.4063,48.3088,48.382,48400.0
2007-07-31 10:00:00,59.52,59.64,59.52,59.6,159600.0,48.3901,48.4876,48.3901,48.4551,159600.0
2007-07-31 10:10:00,59.6,59.6,59.43,59.49,55700.0,48.4551,48.4551,48.3169,48.3657,55700.0
2007-07-31 10:20:00,59.47,59.5,59.32,59.33,53800.0,48.3494,48.3738,48.2275,48.2356,53800.0
2007-07-31 10:30:00,59.33,59.38,59.3,59.34,27200.0,48.2356,48.2763,48.2112,48.2437,27200.0
2007-07-31 10:40:00,59.31,59.34,59.17,59.2,60900.0,48.2193,48.2437,48.1055,48.1299,60900.0
2007-07-31 10:50:00,59.19,59.23,59.1,59.21,82200.0,48.1218,48.1543,48.0486,48.138,82200.0
2007-07-31 11:00:00,59.19,59.29,59.16,59.29,63300.0,48.1218,48.2031,48.0974,48.2031,63300.0
2007-07-31 11:10:00,59.3,59.31,59.25,59.27,125900.0,48.2112,48.2193,48.1706,48.1868,125900.0
2007-07-31 11:20:00,59.25,59.28,59.17,59.27,114000.0,48.1706,48.195,48.1055,48.1868,114000.0
2007-07-31 11:30:00,59.29,59.36,59.27,59.3,91900.0,48.2031,48.26,48.1868,48.2112,91900.0
2007-07-31 11:40:00,59.3,59.37,59.29,59.37,98800.0,48.2112,48.2681,48.2031,48.2681,98800.0
2007-07-31 11:50:00,59.37,59.39,59.35,59.37,38900.0,48.2681,48.2844,48.2519,48.2681,38900.0
2007-07-31 12:00:00,59.37,59.39,59.3,59.33,111300.0,48.2681,48.2844,48.2112,48.2356,111300.0
2007-07-31 12:10:00,59.33,59.37,59.3,59.3,24900.0,48.2356,48.2681,48.2112,48.2112,24900.0
2007-07-31 12:20:00,59.31,59.4,59.31,59.35,20400.0,48.2193,48.2925,48.2193,48.2519,20400.0
2007-07-31 12:30:00,59.38,59.4,59.27,59.29,52300.0,48.2763,48.2925,48.1868,48.2031,52300.0
2007-07-31 12:40:00,59.3,59.35,59.29,59.34,14400.0,48.2112,48.2519,48.2031,48.2437,14400.0
2007-07-31 12:50:00,59.36,59.36,59.29,59.34,17200.0,48.26,48.26,48.2031,48.2437,17200.0
2007-07-31 13:00:00,59.35,59.37,59.26,59.29,17000.0,48.2519,48.2681,48.1787,48.2031,17000.0
2007-07-31 13:10:00,59.32,59.45,59.32,59.39,33400.0,48.2275,48.3332,48.2275,48.2844,33400.0
2007-07-31 13:20:00,59.39,59.41,59.28,59.29,17400.0,48.2844,48.3006,48.195,48.2031,17400.0
2007-07-31 13:30:00,59.28,59.31,59.24,59.25,42600.0,48.195,48.2193,48.1624,48.1706,42600.0
2007-07-31 13:40:00,59.25,59.26,59.14,59.15,41600.0,48.1706,48.1787,48.0811,48.0893,41600.0
2007-07-31 13:50:00,59.15,59.17,59.02,59.16,56200.0,48.0893,48.1055,47.9836,48.0974,56200.0
2007-07-31 14:00:00,59.18,59.24,59.14,59.14,443100.0,48.1137,48.1624,48.0811,48.0811,443100.0
2007-07-31 14:10:00,59.14,59.26,59.13,59.24,92500.0,48.0811,48.1787,48.073,48.1624,92500.0
2007-07-31 14:20:00,59.24,59.24,59.02,59.04,128300.0,48.1624,48.1624,47.9836,47.9998,128300.0
2007-07-31 14:30:00,59.04,59.04,58.69,58.77,67300.0,47.9998,47.9998,47.7153,47.7803,67300.0
2007-07-31 14:40:00,58.77,59.3,58.64,58.88,91700.0,47.7803,48.2112,47.6746,47.8698,91700.0
2007-07-31 14:50:00,58.87,58.9,58.71,58.8,108300.0,47.8616,47.886,47.7315,47.8047,108300.0
2007-07-31 15:00:00,58.8,58.96,58.79,58.88,55300.0,47.8047,47.9348,47.7966,47.8698,55300.0
2007-07-31 15:10:00,58.88,58.9,58.77,58.87,42900.0,47.8698,47.886,47.7803,47.8616,42900.0
2007-07-31 15:20:00,58.86,58.99,58.81,58.81,24100.0,47.8535,47.9592,47.8128,47.8128,24100.0
2007-07-31 15:30:00,58.81,58.9,58.64,58.64,65800.0,47.8128,47.886,47.6746,47.6746,65800.0
2007-07-31 15:40:00,58.64,58.67,58.37,58.46,98800.0,47.6746,47.699,47.4551,47.5283,98800.0
2007-07-31 15:50:00,58.46,58.52,58.24,58.28,278000.0,47.5283,47.5771,47.3494,47.382,278000.0
2007-07-31 16:00:00,58.23,58.37,58.22,58.37,65000.0,47.3413,47.4551,47.3332,47.4551,65000.0
2007-07-31 16:10:00,58.37,58.37,58.37,58.37,0.0,47.4551,47.4551,47.4551,47.4551,0.0
2007-08-01 09:30:00,58.23,58.67,58.23,58.58,60300.0,47.3413,47.699,47.3413,47.6259,60300.0
2007-08-01 09:40:00,58.44,58.52,57.97,58.02,51400.0,47.512,47.5771,47.1299,47.1706,51400.0
2007-08-01 09:50:00,58.03,58.28,58.03,58.18,115300.0,47.1787,47.382,47.1787,47.3007,115300.0
2007-08-01 10:00:00,58.19,58.42,58.16,58.3,168000.0,47.3088,47.4958,47.2844,47.3982,168000.0
2007-08-01 10:10:00,58.3,58.6,58.3,58.6,93000.0,47.3982,47.6421,47.3982,47.6421,93000.0
2007-08-01 10:20:00,58.58,58.63,58.31,58.37,26900.0,47.6259,47.6665,47.4063,47.4551,26900.0
2007-08-01 10:30:00,58.34,58.42,58.11,58.19,32100.0,47.4307,47.4958,47.2437,47.3088,32100.0
2007-08-01 10:40:00,58.2,58.27,57.47,58.1,137100.0,47.3169,47.3738,46.7234,47.2356,137100.0
2007-08-01 10:50:00,58.11,58.2,58.01,58.01,88600.0,47.2437,47.3169,47.1624,47.1624,88600.0
2007-08-01 11:00:00,58.01,58.11,57.86,58.0,89900.0,47.1624,47.2437,47.0405,47.1543,89900.0
2007-08-01 11:10:00,58.06,58.34,58.05,58.3,128900.0,47.2031,47.4307,47.195,47.3982,128900.0
2007-08-01 11:20:00,58.32,58.32,58.1,58.11,88300.0,47.4145,47.4145,47.2356,47.2437,88300.0
2007-08-01 11:30:00,58.08,58.27,58.08,58.27,104800.0,47.2194,47.3738,47.2194,47.3738,104800.0
2007-08-01 11:40:00,58.25,58.28,58.16,58.19,72500.0,47.3576,47.382,47.2844,47.3088,72500.0
2007-08-01 11:50:00,58.18,58.39,58.15,58.39,51000.0,47.3007,47.4714,47.2763,47.4714,51000.0
2007-08-01 12:00:00,58.38,58.38,58.22,58.38,37300.0,47.4633,47.4633,47.3332,47.4633,37300.0
2007-08-01 12:10:00,58.39,58.59,58.37,58.52,61900.0,47.4714,47.634,47.4551,47.5771,61900.0
2007-08-01 12:20:00,58.53,58.54,58.41,58.54,25700.0,47.5852,47.5933,47.4876,47.5933,25700.0
2007-08-01 12:30:00,58.56,58.63,58.46,58.54,60300.0,47.6096,47.6665,47.5283,47.5933,60300.0
2007-08-01 12:40:00,58.53,58.53,58.46,58.49,25500.0,47.5852,47.5852,47.5283,47.5527,25500.0
2007-08-01 12:50:00,58.48,58.48,58.32,58.41,23300.0,47.5446,47.5446,47.4145,47.4876,23300.0
2007-08-01 13:00:00,58.4,58.4,58.17,58.23,41100.0,47.4795,47.4795,47.2925,47.3413,41100.0
2007-08-01 13:10:00,58.23,58.24,58.1,58.17,71700.0,47.3413,47.3494,47.2356,47.2925,71700.0
2007-08-01 13:20:00,58.17,58.23,57.95,58.08,144500.0,47.2925,47.3413,47.1137,47.2194,144500.0
2007-08-01 13:30:00,58.13,58.24,58.13,58.18,69500.0,47.26,47.3494,47.26,47.3007,69500.0
2007-08-01 13:40:00,58.19,58.29,58.06,58.17,39900.0,47.3088,47.3901,47.2031,47.2925,39900.0
2007-08-01 13:50:00,58.14,58.25,58.1,58.16,42600.0,47.2681,47.3576,47.2356,47.2844,42600.0
2007-08-01 14:00:00,58.15,58.26,58.09,58.2,15700.0,47.2763,47.3657,47.2275,47.3169,15700.0
2007-08-01 14:10:00,58.21,58.21,58.02,58.07,43000.0,47.325,47.325,47.1706,47.2112,43000.0
2007-08-01 14:20:00,58.09,58.15,58.02,58.09,36000.0,47.2275,47.2763,47.1706,47.2275,36000.0
2007-08-01 14:30:00,58.1,58.22,58.03,58.08,67800.0,47.2356,47.3332,47.1787,47.2194,67800.0
2007-08-01 14:40:00,58.07,58.12,57.93,58.02,29200.0,47.2112,47.2519,47.0974,47.1706,29200.0
2007-08-01 14:50:00,58.02,58.12,57.78,57.94,75400.0,47.1706,47.2519,46.9755,47.1055,75400.0
2007-08-01 15:00:00,57.94,58.02,57.7,57.75,80500.0,47.1055,47.1706,46.9104,46.9511,80500.0
2007-08-01 15:10:00,57.76,57.93,57.68,57.88,72400.0,46.9592,47.0974,46.8942,47.0568,72400.0
2007-08-01 15:20:00,57.86,57.98,57.69,57.93,59500.0,47.0405,47.1381,46.9023,47.0974,59500.0
2007-08-01 15:30:00,57.91,58.11,57.84,58.1,70900.0,47.0811,47.2437,47.0242,47.2356,70900.0
2007-08-01 15:40:00,58.1,58.37,58.01,58.36,99200.0,47.2356,47.4551,47.1624,47.447,99200.0
2007-08-01 15:50:00,58.35,58.77,58.29,58.66,358700.0,47.4389,47.7803,47.3901,47.6909,358700.0
2007-08-01 16:00:00,58.69,58.83,58.59,58.69,378600.0,47.7153,47.8291,47.634,47.7153,378600.0
2007-08-01 16:10:00,58.7,58.7,58.7,58.7,10000.0,47.7234,47.7234,47.7234,47.7234,10000.0
2007-08-02 09:30:00,58.75,58.89,58.73,58.89,90100.0,47.7641,47.8779,47.7478,47.8779,90100.0
2007-08-02 09:40:00,58.9,59.01,58.9,58.95,44000.0,47.886,47.9754,47.886,47.9267,44000.0
2007-08-02 09:50:00,58.97,59.0,58.82,58.94,92700.0,47.9429,47.9673,47.821,47.9185,92700.0
2007-08-02 10:00:00,58.94,58.94,58.7,58.72,243600.0,47.9185,47.9185,47.7234,47.7397,243600.0
2007-08-02 10:10:00,58.75,58.79,58.68,58.7,51400.0,47.7641,47.7966,47.7072,47.7234,51400.0
2007-08-02 10:20:00,58.67,58.79,58.67,58.77,125000.0,47.699,47.7966,47.699,47.7803,125000.0
2007-08-02 10:30:00,58.76,58.87,58.71,58.85,160000.0,47.7722,47.8616,47.7315,47.8454,160000.0
2007-08-02 10:40:00,58.82,58.87,58.76,58.8,57700.0,47.821,47.8616,47.7722,47.8047,57700.0
2007-08-02 10:50:00,58.8,58.81,58.68,58.68,100200.0,47.8047,47.8128,47.7072,47.7072,100200.0
2007-08-02 11:00:00,58.69,58.69,58.58,58.58,44900.0,47.7153,47.7153,47.6259,47.6259,44900.0
2007-08-02 11:10:00,58.55,58.71,58.54,58.7,15800.0,47.6015,47.7315,47.5933,47.7234,15800.0
2007-08-02 11:20:00,58.69,58.84,58.67,58.83,63500.0,47.7153,47.8372,47.699,47.8291,63500.0
2007-08-02 11:30:00,58.83,58.86,58.76,58.76,4600.0,47.8291,47.8535,47.7722,47.7722,4600.0
2007-08-02 11:40:00,58.78,58.85,58.76,58.82,56000.0,47.7885,47.8454,47.7722,47.821,56000.0
2007-08-02 11:50:00,58.83,59.04,58.83,59.04,22400.0,47.8291,47.9998,47.8291,47.9998,22400.0
2007-08-02 12:00:00,59.05,59.06,58.97,59.06,50300.0,48.008,48.0161,47.9429,48.0161,50300.0
2007-08-02 12:10:00,59.05,59.1,58.97,58.97,124600.0,48.008,48.0486,47.9429,47.9429,124600.0
2007-08-02 12:20:00,58.98,59.01,58.94,58.94,43700.0,47.9511,47.9754,47.9185,47.9185,43700.0
2007-08-02 12:30:00,58.94,59.0,58.89,58.99,75100.0,47.9185,47.9673,47.8779,47.9592,75100.0
2007-08-02 12:40:00,58.99,59.03,58.91,58.97,140500.0,47.9592,47.9917,47.8941,47.9429,140500.0
2007-08-02 12:50:00,58.98,58.98,58.9,58.9,21600.0,47.9511,47.9511,47.886,47.886,21600.0
2007-08-02 13:00:00,58.9,58.91,58.72,58.82,55000.0,47.886,47.8941,47.7397,47.821,55000.0
2007-08-02 13:10:00,58.81,58.86,58.72,58.83,21800.0,47.8128,47.8535,47.7397,47.8291,21800.0
2007-08-02 13:20:00,58.83,58.83,58.68,58.76,65000.0,47.8291,47.8291,47.7072,47.7722,65000.0
2007-08-02 13:30:00,58.77,58.93,58.77,58.9,59400.0,47.7803,47.9104,47.7803,47.886,59400.0
2007-08-02 13:40:00,58.89,58.96,58.79,58.79,23200.0,47.8779,47.9348,47.7966,47.7966,23200.0
2007-08-02 13:50:00,58.79,58.9,58.78,58.86,38400.0,47.7966,47.886,47.7885,47.8535,38400.0
2007-08-02 14:00:00,58.88,58.98,58.88,58.96,54600.0,47.8698,47.9511,47.8698,47.9348,54600.0
2007-08-02 14:10:00,58.96,58.97,58.85,58.89,43000.0,47.9348,47.9429,47.8454,47.8779,43000.0
2007-08-02 14:20:00,58.9,58.93,58.8,58.82,55800.0,47.886,47.9104,47.8047,47.821,55800.0
2007-08-02 14:30:00,58.82,58.93,58.7,58.71,46000.0,47.821,47.9104,47.7234,47.7315,46000.0
2007-08-02 14:40:00,58.7,58.81,58.7,58.8,44700.0,47.7234,47.8128,47.7234,47.8047,44700.0
2007-08-02 14:50:00,58.83,58.85,58.71,58.77,20400.0,47.8291,47.8454,47.7315,47.7803,20400.0
2007-08-02 15:00:00,58.77,58.9,58.73,58.9,99300.0,47.7803,47.886,47.7478,47.886,99300.0
2007-08-02 15:10:00,58.91,58.95,58.88,58.9,31400.0,47.8941,47.9267,47.8698,47.886,31400.0
2007-08-02 15:20:00,58.92,59.22,58.92,59.2,55700.0,47.9023,48.1462,47.9023,48.1299,55700.0
2007-08-02 15:30:00,59.2,59.27,59.07,59.16,138500.0,48.1299,48.1868,48.0242,48.0974,138500.0
2007-08-02 15:40:00,59.16,59.16,59.01,59.12,37500.0,48.0974,48.0974,47.9754,48.0649,37500.0
2007-08-02 15:50:00,59.13,59.15,58.98,58.98,66200.0,48.073,48.0893,47.9511,47.9511,66200.0
2007-08-02 16:00:00,59.0,59.14,59.0,59.14,20500.0,47.9673,48.0811,47.9673,48.0811,20500.0
2007-08-02 16:10:00,59.19,59.19,58.97,58.97,3200.0,48.1218,48.1218,47.9429,47.9429,3200.0
2007-08-03 09:30:00,59.12,59.15,58.98,59.11,57900.0,48.0649,48.0893,47.9511,48.0567,57900.0
2007-08-03 09:40:00,59.12,59.12,58.96,58.96,18700.0,48.0649,48.0649,47.9348,47.9348,18700.0
2007-08-03 09:50:00,58.97,58.99,58.77,58.82,43800.0,47.9429,47.9592,47.7803,47.821,43800.0
2007-08-03 10:00:00,58.82,58.82,58.6,58.73,102900.0,47.821,47.821,47.6421,47.7478,102900.0
2007-08-03 10:10:00,58.71,58.84,58.68,58.84,67300.0,47.7315,47.8372,47.7072,47.8372,67300.0
2007-08-03 10:20:00,58.76,58.85,58.66,58.77,95400.0,47.7722,47.8454,47.6909,47.7803,95400.0
2007-08-03 10:30:00,58.79,58.84,58.62,58.66,32700.0,47.7966,47.8372,47.6584,47.6909,32700.0
2007-08-03 10:40:00,58.65,58.73,58.57,58.64,22000.0,47.6828,47.7478,47.6177,47.6746,22000.0
2007-08-03 10:50:00,58.65,58.76,58.65,58.7,32900.0,47.6828,47.7722,47.6828,47.7234,32900.0
2007-08-03 11:00:00,58.69,58.83,58.69,58.75,35400.0,47.7153,47.8291,47.7153,47.7641,35400.0
2007-08-03 11:10:00,58.74,58.88,58.67,58.72,52400.0,47.7559,47.8698,47.699,47.7397,52400.0
2007-08-03 11:20:00,58.73,58.82,58.7,58.82,24900.0,47.7478,47.821,47.7234,47.821,24900.0
2007-08-03 11:30:00,58.82,58.83,58.74,58.82,20500.0,47.821,47.8291,47.7559,47.821,20500.0
2007-08-03 11:40:00,58.84,58.95,58.78,58.9,34300.0,47.8372,47.9267,47.7885,47.886,34300.0
2007-08-03 11:50:00,58.9,58.94,58.8,58.93,58100.0,47.886,47.9185,47.8047,47.9104,58100.0
2007-08-03 12:00:00,58.89,58.96,58.82,58.94,55100.0,47.8779,47.9348,47.821,47.9185,55100.0
2007-08-03 12:10:00,58.95,59.04,58.91,58.93,82100.0,47.9267,47.9998,47.8941,47.9104,82100.0
2007-08-03 12:20:00,58.95,58.95,58.8,58.81,30300.0,47.9267,47.9267,47.8047,47.8128,30300.0
2007-08-03 12:30:00,58.83,58.87,58.78,58.85,25400.0,47.8291,47.8616,47.7885,47.8454,25400.0
2007-08-03 12:40:00,58.85,58.86,58.72,58.74,13000.0,47.8454,47.8535,47.7397,47.7559,13000.0
2007-08-03 12:50:00,58.73,58.8,58.66,58.7,28600.0,47.7478,47.8047,47.6909,47.7234,28600.0
2007-08-03 13:00:00,58.71,58.75,58.66,58.75,26400.0,47.7315,47.7641,47.6909,47.7641,26400.0
2007-08-03 13:10:00,58.73,58.81,58.72,58.74,26800.0,47.7478,47.8128,47.7397,47.7559,26800.0
2007-08-03 13:20:00,58.74,58.8,58.74,58.76,4300.0,47.7559,47.8047,47.7559,47.7722,4300.0
2007-08-03 13:30:00,58.74,58.78,58.68,58.7,8800.0,47.7559,47.7885,47.7072,47.7234,8800.0
2007-08-03 13:40:00,58.71,58.8,58.71,58.76,22300.0,47.7315,47.8047,47.7315,47.7722,22300.0
2007-08-03 13:50:00,58.77,58.86,58.77,58.83,17200.0,47.7803,47.8535,47.7803,47.8291,17200.0
2007-08-03 14:00:00,58.85,58.99,58.84,58.86,22600.0,47.8454,47.9592,47.8372,47.8535,22600.0
2007-08-03 14:10:00,58.85,58.87,58.61,58.7,18700.0,47.8454,47.8616,47.6502,47.7234,18700.0
2007-08-03 14:20:00,58.67,58.7,58.4,58.4,43500.0,47.699,47.7234,47.4795,47.4795,43500.0
2007-08-03 14:30:00,58.42,58.59,58.42,58.51,24300.0,47.4958,47.634,47.4958,47.5689,24300.0
2007-08-03 14:40:00,58.49,58.55,58.37,58.38,45000.0,47.5527,47.6015,47.4551,47.4633,45000.0
2007-08-03 14:50:00,58.36,58.53,58.36,58.45,88200.0,47.447,47.5852,47.447,47.5202,88200.0
2007-08-03 15:00:00,58.44,58.44,58.24,58.35,99600.0,47.512,47.512,47.3494,47.4389,99600.0
2007-08-03 15:10:00,58.3,58.44,58.26,58.36,42400.0,47.3982,47.512,47.3657,47.447,42400.0
2007-08-03 15:20:00,58.36,58.4,58.11,58.12,80500.0,47.447,47.4795,47.2437,47.2519,80500.0
2007-08-03 15:30:00,58.09,58.27,58.05,58.07,77300.0,47.2275,47.3738,47.195,47.2112,77300.0
2007-08-03 15:40:00,58.07,58.18,57.98,58.04,92000.0,47.2112,47.3007,47.1381,47.1868,92000.0
2007-08-03 15:50:00,57.98,58.02,57.7,57.73,124400.0,47.1381,47.1706,46.9104,46.9348,124400.0
2007-08-03 16:00:00,57.79,57.8,57.74,57.74,22300.0,46.9836,46.9917,46.9429,46.9429,22300.0
2007-08-03 16:10:00,57.74,57.74,57.74,57.74,0.0,46.9429,46.9429,46.9429,46.9429,0.0
2007-08-06 09:30:00,58.02,58.99,57.38,57.97,105400.0,47.1706,47.9592,46.6502,47.1299,105400.0
2007-08-06 09:40:00,57.96,58.01,57.74,57.75,46700.0,47.1218,47.1624,46.9429,46.9511,46700.0
2007-08-06 09:50:00,57.68,57.93,57.55,57.93,108200.0,46.8942,47.0974,46.7885,47.0974,108200.0
2007-08-06 10:00:00,57.96,57.96,57.8,57.9,65400.0,47.1218,47.1218,46.9917,47.073,65400.0
2007-08-06 10:10:00,57.85,57.93,57.72,57.73,47100.0,47.0324,47.0974,46.9267,46.9348,47100.0
2007-08-06 10:20:00,57.7,57.81,57.58,57.63,83100.0,46.9104,46.9998,46.8129,46.8535,83100.0
2007-08-06 10:30:00,57.57,57.74,57.53,57.69,77500.0,46.8047,46.9429,46.7722,46.9023,77500.0
2007-08-06 10:40:00,57.67,57.68,57.56,57.61,65300.0,46.886,46.8942,46.7966,46.8372,65300.0
2007-08-06 10:50:00,57.59,57.62,57.45,57.61,86100.0,46.821,46.8454,46.7072,46.8372,86100.0
2007-08-06 11:00:00,57.58,57.71,57.5,57.53,44500.0,46.8129,46.9185,46.7478,46.7722,44500.0
2007-08-06 11:10:00,57.54,57.75,57.51,57.73,51900.0,46.7803,46.9511,46.7559,46.9348,51900.0
2007-08-06 11:20:00,57.72,57.82,57.69,57.78,35600.0,46.9267,47.008,46.9023,46.9755,35600.0
2007-08-06 11:30:00,57.8,57.84,57.64,57.69,84500.0,46.9917,47.0242,46.8616,46.9023,84500.0
2007-08-06 11:40:00,57.69,57.94,57.67,57.93,56900.0,46.9023,47.1055,46.886,47.0974,56900.0
2007-08-06 11:50:00,57.93,58.05,57.9,57.9,74600.0,47.0974,47.195,47.073,47.073,74600.0
2007-08-06 12:00:00,57.87,57.89,57.8,57.88,110300.0,47.0486,47.0649,46.9917,47.0568,110300.0
2007-08-06 12:10:00,57.87,57.88,57.79,57.8,46400.0,47.0486,47.0568,46.9836,46.9917,46400.0
2007-08-06 12:20:00,57.79,57.86,57.78,57.86,17900.0,46.9836,47.0405,46.9755,47.0405,17900.0
2007-08-06 12:30:00,57.9,58.07,57.87,58.07,76200.0,47.073,47.2112,47.0486,47.2112,76200.0
2007-08-06 12:40:00,58.08,58.18,58.03,58.15,75300.0,47.2194,47.3007,47.1787,47.2763,75300.0
2007-08-06 12:50:00,58.14,58.21,58.1,58.11,50200.0,47.2681,47.325,47.2356,47.2437,50200.0
2007-08-06 13:00:00,58.08,58.11,57.89,57.89,80500.0,47.2194,47.2437,47.0649,47.0649,80500.0
2007-08-06 13:10:00,57.9,57.95,57.85,57.92,87300.0,47.073,47.1137,47.0324,47.0893,87300.0
2007-08-06 13:20:00,57.93,58.0,57.89,57.97,134700.0,47.0974,47.1543,47.0649,47.1299,134700.0
2007-08-06 13:30:00,57.91,57.98,57.9,57.94,57300.0,47.0811,47.1381,47.073,47.1055,57300.0
2007-08-06 13:40:00,57.95,57.95,57.78,57.78,23600.0,47.1137,47.1137,46.9755,46.9755,23600.0
2007-08-06 13:50:00,57.77,57.89,57.77,57.78,32000.0,46.9673,47.0649,46.9673,46.9755,32000.0
2007-08-06 14:00:00,57.79,57.99,57.79,57.93,59000.0,46.9836,47.1462,46.9836,47.0974,59000.0
2007-08-06 14:10:00,57.95,58.08,57.85,58.01,50700.0,47.1137,47.2194,47.0324,47.1624,50700.0
2007-08-06 14:20:00,58.06,58.11,57.95,57.98,64900.0,47.2031,47.2437,47.1137,47.1381,64900.0
2007-08-06 14:30:00,58.01,58.17,58.01,58.17,39400.0,47.1624,47.2925,47.1624,47.2925,39400.0
2007-08-06 14:40:00,58.21,58.35,58.21,58.23,69200.0,47.325,47.4389,47.325,47.3413,69200.0
2007-08-06 14:50:00,58.24,58.28,58.11,58.19,25100.0,47.3494,47.382,47.2437,47.3088,25100.0
2007-08-06 15:00:00,58.21,58.38,58.16,58.35,43700.0,47.325,47.4633,47.2844,47.4389,43700.0
2007-08-06 15:10:00,58.33,58.4,58.29,58.35,28900.0,47.4226,47.4795,47.3901,47.4389,28900.0
2007-08-06 15:20:00,58.35,58.38,58.28,58.37,90800.0,47.4389,47.4633,47.382,47.4551,90800.0
2007-08-06 15:30:00,58.37,58.41,58.22,58.31,38400.0,47.4551,47.4876,47.3332,47.4063,38400.0
2007-08-06 15:40:00,58.33,58.65,58.33,58.53,42000.0,47.4226,47.6828,47.4226,47.5852,42000.0
2007-08-06 15:50:00,58.54,58.74,58.54,58.68,92200.0,47.5933,47.7559,47.5933,47.7072,92200.0
2007-08-06 16:00:00,58.64,58.8,58.59,58.59,26100.0,47.6746,47.8047,47.634,47.634,26100.0
2007-08-06 16:10:00,58.59,58.59,58.59,58.59,0.0,47.634,47.634,47.634,47.634,0.0
2007-08-07 09:30:00,58.45,58.48,58.33,58.41,62500.0,47.5202,47.5446,47.4226,47.4876,62500.0
2007-08-07 09:40:00,58.4,58.53,58.4,58.47,31600.0,47.4795,47.5852,47.4795,47.5364,31600.0
2007-08-07 09:50:00,58.5,58.64,58.49,58.62,92700.0,47.5608,47.6746,47.5527,47.6584,92700.0
2007-08-07 10:00:00,58.63,58.7,58.62,58.69,27400.0,47.6665,47.7234,47.6584,47.7153,27400.0
2007-08-07 10:10:00,58.64,58.72,58.63,58.67,18700.0,47.6746,47.7397,47.6665,47.699,18700.0
2007-08-07 10:20:00,58.64,58.64,58.56,58.59,20500.0,47.6746,47.6746,47.6096,47.634,20500.0
2007-08-07 10:30:00,58.57,58.58,58.49,58.49,37300.0,47.6177,47.6259,47.5527,47.5527,37300.0
2007-08-07 10:40:00,58.47,58.54,58.45,58.54,66400.0,47.5364,47.5933,47.5202,47.5933,66400.0
2007-08-07 10:50:00,58.54,58.57,58.5,58.53,106800.0,47.5933,47.6177,47.5608,47.5852,106800.0
2007-08-07 11:00:00,58.53,58.6,58.47,58.51,97300.0,47.5852,47.6421,47.5364,47.5689,97300.0
2007-08-07 11:10:00,58.51,58.6,58.5,58.58,10000.0,47.5689,47.6421,47.5608,47.6259,10000.0
2007-08-07 11:20:00,58.57,58.64,58.57,58.61,79700.0,47.6177,47.6746,47.6177,47.6502,79700.0
2007-08-07 11:30:00,58.62,58.67,58.59,58.61,88100.0,47.6584,47.699,47.634,47.6502,88100.0
2007-08-07 11:40:00,58.62,58.78,58.61,58.74,43300.0,47.6584,47.7885,47.6502,47.7559,43300.0
2007-08-07 11:50:00,58.73,58.8,58.72,58.75,88000.0,47.7478,47.8047,47.7397,47.7641,88000.0
2007-08-07 12:00:00,58.76,58.86,58.72,58.81,69400.0,47.7722,47.8535,47.7397,47.8128,69400.0
2007-08-07 12:10:00,58.81,58.85,58.8,58.83,472800.0,47.8128,47.8454,47.8047,47.8291,472800.0
2007-08-07 12:20:00,58.82,58.9,58.79,58.8,268300.0,47.821,47.886,47.7966,47.8047,268300.0
2007-08-07 12:30:00,58.79,58.85,58.78,58.82,29000.0,47.7966,47.8454,47.7885,47.821,29000.0
2007-08-07 12:40:00,58.8,58.81,58.72,58.72,60900.0,47.8047,47.8128,47.7397,47.7397,60900.0
2007-08-07 12:50:00,58.73,58.77,58.7,58.74,37400.0,47.7478,47.7803,47.7234,47.7559,37400.0
2007-08-07 13:00:00,58.74,58.86,58.74,58.84,105100.0,47.7559,47.8535,47.7559,47.8372,105100.0
2007-08-07 13:10:00,58.84,58.86,58.75,58.81,127100.0,47.8372,47.8535,47.7641,47.8128,127100.0
2007-08-07 13:20:00,58.82,58.86,58.81,58.84,41800.0,47.821,47.8535,47.8128,47.8372,41800.0
2007-08-07 13:30:00,58.84,58.85,58.78,58.81,102500.0,47.8372,47.8454,47.7885,47.8128,102500.0
2007-08-07 13:40:00,58.82,58.9,58.81,58.9,77800.0,47.821,47.886,47.8128,47.886,77800.0
2007-08-07 13:50:00,58.91,58.92,58.86,58.87,66500.0,47.8941,47.9023,47.8535,47.8616,66500.0
2007-08-07 14:00:00,58.87,58.89,58.81,58.87,74000.0,47.8616,47.8779,47.8128,47.8616,74000.0
2007-08-07 14:10:00,58.89,58.98,58.43,58.45,164400.0,47.8779,47.9511,47.5039,47.5202,164400.0
2007-08-07 14:20:00,58.45,58.7,58.45,58.47,212200.0,47.5202,47.7234,47.5202,47.5364,212200.0
2007-08-07 14:30:00,58.45,58.45,58.27,58.37,168100.0,47.5202,47.5202,47.3738,47.4551,168100.0
2007-08-07 14:40:00,58.36,58.7,58.32,58.67,99700.0,47.447,47.7234,47.4145,47.699,99700.0
2007-08-07 14:50:00,58.69,59.01,58.6,59.01,126600.0,47.7153,47.9754,47.6421,47.9754,126600.0
2007-08-07 15:00:00,59.0,59.21,59.0,59.09,109400.0,47.9673,48.138,47.9673,48.0405,109400.0
2007-08-07 15:10:00,59.08,59.19,58.99,59.07,140200.0,48.0324,48.1218,47.9592,48.0242,140200.0
2007-08-07 15:20:00,59.08,59.13,59.0,59.12,111700.0,48.0324,48.073,47.9673,48.0649,111700.0
2007-08-07 15:30:00,59.15,59.51,59.15,59.43,67100.0,48.0893,48.382,48.0893,48.3169,67100.0
2007-08-07 15:40:00,59.43,59.43,59.02,59.04,63300.0,48.3169,48.3169,47.9836,47.9998,63300.0
2007-08-07 15:50:00,59.03,59.12,58.92,58.99,110700.0,47.9917,48.0649,47.9023,47.9592,110700.0
2007-08-07 16:00:00,59.11,59.11,59.11,59.11,48500.0,48.0567,48.0567,48.0567,48.0567,48500.0
2007-08-07 16:10:00,59.11,59.11,59.11,59.11,0.0,48.0567,48.0567,48.0567,48.0567,0.0
2007-08-08 09:30:00,59.4,59.49,59.36,59.43,45800.0,48.2925,48.3657,48.26,48.3169,45800.0
2007-08-08 09:40:00,59.41,59.54,59.41,59.5,56400.0,48.3006,48.4063,48.3006,48.3738,56400.0
2007-08-08 09:50:00,59.53,59.54,59.47,59.52,27100.0,48.3982,48.4063,48.3494,48.3901,27100.0
2007-08-08 10:00:00,59.51,59.6,59.51,59.59,278100.0,48.382,48.4551,48.382,48.447,278100.0
2007-08-08 10:10:00,59.58,59.73,59.55,59.61,196900.0,48.4389,48.5608,48.4145,48.4633,196900.0
2007-08-08 10:20:00,59.61,59.72,59.61,59.66,51900.0,48.4633,48.5527,48.4633,48.5039,51900.0
2007-08-08 10:30:00,59.66,59.78,59.66,59.76,32900.0,48.5039,48.6015,48.5039,48.5852,32900.0
2007-08-08 10:40:00,59.75,59.91,59.73,59.84,75200.0,48.5771,48.7072,48.5608,48.6502,75200.0
2007-08-08 10:50:00,59.85,59.88,59.79,59.84,53700.0,48.6584,48.6828,48.6096,48.6502,53700.0
2007-08-08 11:00:00,59.83,59.85,59.72,59.72,35500.0,48.6421,48.6584,48.5527,48.5527,35500.0
2007-08-08 11:10:00,59.73,59.78,59.68,59.68,66700.0,48.5608,48.6015,48.5202,48.5202,66700.0
2007-08-08 11:20:00,59.67,59.73,59.64,59.69,43200.0,48.512,48.5608,48.4876,48.5283,43200.0
2007-08-08 11:30:00,59.68,59.75,59.61,59.74,95500.0,48.5202,48.5771,48.4633,48.5689,95500.0
2007-08-08 11:40:00,59.75,59.78,59.71,59.75,51100.0,48.5771,48.6015,48.5446,48.5771,51100.0
2007-08-08 11:50:00,59.75,59.76,59.66,59.7,22300.0,48.5771,48.5852,48.5039,48.5364,22300.0
2007-08-08 12:00:00,59.7,59.7,59.63,59.64,18300.0,48.5364,48.5364,48.4795,48.4876,18300.0
2007-08-08 12:10:00,59.65,59.68,59.58,59.67,43900.0,48.4958,48.5202,48.4389,48.512,43900.0
2007-08-08 12:20:00,59.68,59.73,59.65,59.7,17900.0,48.5202,48.5608,48.4958,48.5364,17900.0
2007-08-08 12:30:00,59.7,59.81,59.7,59.8,96900.0,48.5364,48.6259,48.5364,48.6177,96900.0
2007-08-08 12:40:00,59.79,59.89,59.79,59.89,30600.0,48.6096,48.6909,48.6096,48.6909,30600.0
2007-08-08 12:50:00,59.87,59.88,59.81,59.82,20600.0,48.6746,48.6828,48.6259,48.634,20600.0
2007-08-08 13:00:00,59.81,59.85,59.8,59.83,52800.0,48.6259,48.6584,48.6177,48.6421,52800.0
2007-08-08 13:10:00,59.84,59.9,59.8,59.86,28100.0,48.6502,48.699,48.6177,48.6665,28100.0
2007-08-08 13:20:00,59.87,59.94,59.81,59.89,76600.0,48.6746,48.7315,48.6259,48.6909,76600.0
2007-08-08 13:30:00,59.89,60.03,59.89,59.96,28000.0,48.6909,48.8047,48.6909,48.7478,28000.0
2007-08-08 13:40:00,59.96,60.06,59.96,60.03,57500.0,48.7478,48.8291,48.7478,48.8047,57500.0
2007-08-08 13:50:00,60.03,60.03,59.94,60.01,31500.0,48.8047,48.8047,48.7315,48.7885,31500.0
2007-08-08 14:00:00,60.02,60.03,59.96,59.98,112000.0,48.7966,48.8047,48.7478,48.7641,112000.0
2007-08-08 14:10:00,59.98,60.13,59.95,60.06,78200.0,48.7641,48.886,48.7397,48.8291,78200.0
2007-08-08 14:20:00,60.08,60.2,60.07,60.15,45200.0,48.8454,48.9429,48.8372,48.9023,45200.0
2007-08-08 14:30:00,60.14,60.17,60.01,60.01,46600.0,48.8941,48.9185,48.7885,48.7885,46600.0
2007-08-08 14:40:00,59.99,60.05,59.95,59.98,75600.0,48.7722,48.821,48.7397,48.7641,75600.0
2007-08-08 14:50:00,59.98,60.0,59.85,59.87,41800.0,48.7641,48.7803,48.6584,48.6746,41800.0
2007-08-08 15:00:00,59.9,59.9,59.6,59.6,43600.0,48.699,48.699,48.4551,48.4551,43600.0
2007-08-08 15:10:00,59.61,59.71,59.55,59.62,99800.0,48.4633,48.5446,48.4145,48.4714,99800.0
2007-08-08 15:20:00,59.62,59.7,59.33,59.46,99000.0,48.4714,48.5364,48.2356,48.3413,99000.0
2007-08-08 15:30:00,59.46,59.46,59.28,59.36,350800.0,48.3413,48.3413,48.195,48.26,350800.0
2007-08-08 15:40:00,59.36,59.54,59.3,59.43,98800.0,48.26,48.4063,48.2112,48.3169,98800.0
2007-08-08 15:50:00,59.43,59.85,59.43,59.85,361100.0,48.3169,48.6584,48.3169,48.6584,361100.0
2007-08-08 16:00:00,59.95,59.95,59.91,59.91,5400.0,48.7397,48.7397,48.7072,48.7072,5400.0
2007-08-08 16:10:00,59.91,59.91,59.91,59.91,0.0,48.7072,48.7072,48.7072,48.7072,0.0
2007-08-09 09:30:00,59.17,59.29,58.62,59.08,143300.0,48.1055,48.2031,47.6584,48.0324,143300.0
2007-08-09 09:40:00,59.08,59.21,58.98,59.21,133400.0,48.0324,48.138,47.9511,48.138,133400.0
2007-08-09 09:50:00,59.2,59.3,59.06,59.14,119700.0,48.1299,48.2112,48.0161,48.0811,119700.0
2007-08-09 10:00:00,59.16,59.26,59.13,59.18,99100.0,48.0974,48.1787,48.073,48.1137,99100.0
2007-08-09 10:10:00,59.14,59.42,59.13,59.37,66300.0,48.0811,48.3088,48.073,48.2681,66300.0
2007-08-09 10:20:00,59.37,59.45,59.25,59.37,42300.0,48.2681,48.3332,48.1706,48.2681,42300.0
2007-08-09 10:30:00,59.39,59.64,59.34,59.41,35900.0,48.2844,48.4876,48.2437,48.3006,35900.0
2007-08-09 10:40:00,59.41,59.5,59.29,59.4,45100.0,48.3006,48.3738,48.2031,48.2925,45100.0
2007-08-09 10:50:00,59.4,59.45,59.31,59.43,39200.0,48.2925,48.3332,48.2193,48.3169,39200.0
2007-08-09 11:00:00,59.43,59.75,59.36,59.52,61200.0,48.3169,48.5771,48.26,48.3901,61200.0
2007-08-09 11:10:00,59.51,59.67,59.51,59.55,16600.0,48.382,48.512,48.382,48.4145,16600.0
2007-08-09 11:20:00,59.53,59.55,59.4,59.42,20300.0,48.3982,48.4145,48.2925,48.3088,20300.0
2007-08-09 11:30:00,59.43,59.48,59.37,59.37,14600.0,48.3169,48.3576,48.2681,48.2681,14600.0
2007-08-09 11:40:00,59.35,59.41,59.28,59.29,18100.0,48.2519,48.3006,48.195,48.2031,18100.0
2007-08-09 11:50:00,59.27,59.34,59.23,59.34,18900.0,48.1868,48.2437,48.1543,48.2437,18900.0
2007-08-09 12:00:00,59.36,59.39,59.17,59.27,73900.0,48.26,48.2844,48.1055,48.1868,73900.0
2007-08-09 12:10:00,59.27,59.37,59.25,59.32,47100.0,48.1868,48.2681,48.1706,48.2275,47100.0
2007-08-09 12:20:00,59.31,59.36,59.2,59.35,89300.0,48.2193,48.26,48.1299,48.2519,89300.0
2007-08-09 12:30:00,59.35,59.35,59.04,59.04,55800.0,48.2519,48.2519,47.9998,47.9998,55800.0
2007-08-09 12:40:00,59.04,59.08,58.98,59.01,63100.0,47.9998,48.0324,47.9511,47.9754,63100.0
2007-08-09 12:50:00,59.02,59.07,58.95,59.03,29000.0,47.9836,48.0242,47.9267,47.9917,29000.0
2007-08-09 13:00:00,59.02,59.06,58.83,58.96,45800.0,47.9836,48.0161,47.8291,47.9348,45800.0
2007-08-09 13:10:00,58.97,58.97,58.77,58.79,81700.0,47.9429,47.9429,47.7803,47.7966,81700.0
2007-08-09 13:20:00,58.79,58.89,58.77,58.89,45200.0,47.7966,47.8779,47.7803,47.8779,45200.0
2007-08-09 13:30:00,58.91,59.06,58.9,59.0,60500.0,47.8941,48.0161,47.886,47.9673,60500.0
2007-08-09 13:40:00,58.99,59.13,58.94,59.06,41900.0,47.9592,48.073,47.9185,48.0161,41900.0
2007-08-09 13:50:00,59.06,59.12,59.0,59.09,25300.0,48.0161,48.0649,47.9673,48.0405,25300.0
2007-08-09 14:00:00,59.07,59.07,58.89,58.9,43500.0,48.0242,48.0242,47.8779,47.886,43500.0
2007-08-09 14:10:00,58.89,59.0,58.83,58.99,49700.0,47.8779,47.9673,47.8291,47.9592,49700.0
2007-08-09 14:20:00,59.01,59.03,58.8,58.82,41200.0,47.9754,47.9917,47.8047,47.821,41200.0
2007-08-09 14:30:00,58.83,58.88,58.7,58.8,91400.0,47.8291,47.8698,47.7234,47.8047,91400.0
2007-08-09 14:40:00,58.81,58.94,58.74,58.8,126300.0,47.8128,47.9185,47.7559,47.8047,126300.0
2007-08-09 14:50:00,58.78,58.79,58.63,58.66,61300.0,47.7885,47.7966,47.6665,47.6909,61300.0
2007-08-09 15:00:00,58.61,58.75,58.51,58.62,112300.0,47.6502,47.7641,47.5689,47.6584,112300.0
2007-08-09 15:10:00,58.65,58.83,58.61,58.75,54600.0,47.6828,47.8291,47.6502,47.7641,54600.0
2007-08-09 15:20:00,58.77,58.81,58.61,58.65,90300.0,47.7803,47.8128,47.6502,47.6828,90300.0
2007-08-09 15:30:00,58.68,58.79,58.48,58.56,87700.0,47.7072,47.7966,47.5446,47.6096,87700.0
2007-08-09 15:40:00,58.59,58.77,58.51,58.77,60700.0,47.634,47.7803,47.5689,47.7803,60700.0
2007-08-09 15:50:00,58.8,58.8,58.32,58.45,129200.0,47.8047,47.8047,47.4145,47.5202,129200.0
2007-08-09 16:00:00,58.42,58.54,58.37,58.51,177900.0,47.4958,47.5933,47.4551,47.5689,177900.0
2007-08-09 16:10:00,58.36,58.36,58.36,58.36,400.0,47.447,47.447,47.447,47.447,400.0
2007-08-10 09:30:00,57.75,58.01,57.59,57.64,112800.0,46.9511,47.1624,46.821,46.8616,112800.0
2007-08-10 09:40:00,57.64,57.66,57.46,57.63,85200.0,46.8616,46.8779,46.7153,46.8535,85200.0
2007-08-10 09:50:00,57.65,57.85,57.6,57.8,95500.0,46.8698,47.0324,46.8291,46.9917,95500.0
2007-08-10 10:00:00,57.78,57.84,57.62,57.68,108600.0,46.9755,47.0242,46.8454,46.8942,108600.0
2007-08-10 10:10:00,57.67,57.8,57.66,57.75,81900.0,46.886,46.9917,46.8779,46.9511,81900.0
2007-08-10 10:20:00,57.73,57.76,57.48,57.52,134300.0,46.9348,46.9592,46.7315,46.7641,134300.0
2007-08-10 10:30:00,57.52,57.58,57.34,57.36,135500.0,46.7641,46.8129,46.6177,46.634,135500.0
2007-08-10 10:40:00,57.37,57.53,57.37,57.46,120300.0,46.6421,46.7722,46.6421,46.7153,120300.0
2007-08-10 10:50:00,57.46,57.6,57.36,57.55,109900.0,46.7153,46.8291,46.634,46.7885,109900.0
2007-08-10 11:00:00,57.52,58.02,57.52,57.81,35900.0,46.7641,47.1706,46.7641,46.9998,35900.0
2007-08-10 11:10:00,57.84,58.02,57.75,57.89,24800.0,47.0242,47.1706,46.9511,47.0649,24800.0
2007-08-10 11:20:00,57.89,57.97,57.8,57.81,40200.0,47.0649,47.1299,46.9917,46.9998,40200.0
2007-08-10 11:30:00,57.8,57.86,57.72,57.73,32400.0,46.9917,47.0405,46.9267,46.9348,32400.0
2007-08-10 11:40:00,57.72,57.86,57.72,57.82,28400.0,46.9267,47.0405,46.9267,47.008,28400.0
2007-08-10 11:50:00,57.86,58.1,57.78,58.1,43400.0,47.0405,47.2356,46.9755,47.2356,43400.0
2007-08-10 12:00:00,58.11,58.3,58.03,58.23,35900.0,47.2437,47.3982,47.1787,47.3413,35900.0
2007-08-10 12:10:00,58.21,58.43,58.11,58.43,35800.0,47.325,47.5039,47.2437,47.5039,35800.0
2007-08-10 12:20:00,58.42,58.67,58.35,58.43,43200.0,47.4958,47.699,47.4389,47.5039,43200.0
2007-08-10 12:30:00,58.44,58.54,58.25,58.34,25000.0,47.512,47.5933,47.3576,47.4307,25000.0
2007-08-10 12:40:00,58.33,58.33,58.1,58.13,25400.0,47.4226,47.4226,47.2356,47.26,25400.0
2007-08-10 12:50:00,58.12,58.27,57.99,58.01,475300.0,47.2519,47.3738,47.1462,47.1624,475300.0
2007-08-10 13:00:00,58.02,58.25,58.02,58.15,83700.0,47.1706,47.3576,47.1706,47.2763,83700.0
2007-08-10 13:10:00,58.19,58.23,58.05,58.22,112000.0,47.3088,47.3413,47.195,47.3332,112000.0
2007-08-10 13:20:00,58.24,58.41,58.14,58.15,42500.0,47.3494,47.4876,47.2681,47.2763,42500.0
2007-08-10 13:30:00,58.18,58.21,58.05,58.1,36800.0,47.3007,47.325,47.195,47.2356,36800.0
2007-08-10 13:40:00,58.11,58.14,57.86,57.87,24000.0,47.2437,47.2681,47.0405,47.0486,24000.0
2007-08-10 13:50:00,57.88,58.01,57.85,57.98,22900.0,47.0568,47.1624,47.0324,47.1381,22900.0
2007-08-10 14:00:00,58.03,58.18,57.95,58.12,47000.0,47.1787,47.3007,47.1137,47.2519,47000.0
2007-08-10 14:10:00,58.11,58.14,57.94,58.06,26500.0,47.2437,47.2681,47.1055,47.2031,26500.0
2007-08-10 14:20:00,58.1,58.23,58.04,58.05,26800.0,47.2356,47.3413,47.1868,47.195,26800.0
2007-08-10 14:30:00,58.01,58.01,57.88,57.91,21700.0,47.1624,47.1624,47.0568,47.0811,21700.0
2007-08-10 14:40:00,57.89,58.09,57.88,58.02,75300.0,47.0649,47.2275,47.0568,47.1706,75300.0
2007-08-10 14:50:00,58.02,58.02,57.87,57.94,102300.0,47.1706,47.1706,47.0486,47.1055,102300.0
2007-08-10 15:00:00,57.95,58.16,57.9,58.13,75300.0,47.1137,47.2844,47.073,47.26,75300.0
2007-08-10 15:10:00,58.07,58.14,57.98,57.98,77500.0,47.2112,47.2681,47.1381,47.1381,77500.0
2007-08-10 15:20:00,57.98,58.41,57.98,58.34,124700.0,47.1381,47.4876,47.1381,47.4307,124700.0
2007-08-10 15:30:00,58.32,58.54,58.22,58.4,84100.0,47.4145,47.5933,47.3332,47.4795,84100.0
2007-08-10 15:40:00,58.39,58.45,58.3,58.36,152200.0,47.4714,47.5202,47.3982,47.447,152200.0
2007-08-10 15:50:00,58.35,58.68,58.25,58.25,166200.0,47.4389,47.7072,47.3576,47.3576,166200.0
2007-08-10 16:00:00,58.4,58.4,58.11,58.11,14000.0,47.4795,47.4795,47.2437,47.2437,14000.0
2007-08-10 16:10:00,58.04,58.04,58.04,58.04,200.0,47.1868,47.1868,47.1868,47.1868,200.0
2007-08-13 09:30:00,58.64,58.88,58.64,58.73,63900.0,47.6746,47.8698,47.6746,47.7478,63900.0
2007-08-13 09:40:00,58.74,58.79,58.7,58.71,8800.0,47.7559,47.7966,47.7234,47.7315,8800.0
2007-08-13 09:50:00,58.73,58.73,58.56,58.61,9700.0,47.7478,47.7478,47.6096,47.6502,9700.0
2007-08-13 10:00:00,58.59,58.7,58.58,58.62,27500.0,47.634,47.7234,47.6259,47.6584,27500.0
2007-08-13 10:10:00,58.64,58.77,58.6,58.7,37700.0,47.6746,47.7803,47.6421,47.7234,37700.0
2007-08-13 10:20:00,58.72,58.82,58.7,58.78,16800.0,47.7397,47.821,47.7234,47.7885,16800.0
2007-08-13 10:30:00,58.79,58.79,58.68,58.71,40300.0,47.7966,47.7966,47.7072,47.7315,40300.0
2007-08-13 10:40:00,58.69,58.69,58.61,58.67,16900.0,47.7153,47.7153,47.6502,47.699,16900.0
2007-08-13 10:50:00,58.67,58.69,58.5,58.62,26500.0,47.699,47.7153,47.5608,47.6584,26500.0
2007-08-13 11:00:00,58.63,58.63,58.5,58.53,34800.0,47.6665,47.6665,47.5608,47.5852,34800.0
2007-08-13 11:10:00,58.53,58.66,58.53,58.64,31400.0,47.5852,47.6909,47.5852,47.6746,31400.0
2007-08-13 11:20:00,58.64,58.76,58.64,58.74,22600.0,47.6746,47.7722,47.6746,47.7559,22600.0
2007-08-13 11:30:00,58.73,58.84,58.73,58.79,25200.0,47.7478,47.8372,47.7478,47.7966,25200.0
2007-08-13 11:40:00,58.79,58.82,58.73,58.73,198100.0,47.7966,47.821,47.7478,47.7478,198100.0
2007-08-13 11:50:00,58.73,58.77,58.64,58.76,26200.0,47.7478,47.7803,47.6746,47.7722,26200.0
2007-08-13 12:00:00,58.75,58.75,58.66,58.73,24800.0,47.7641,47.7641,47.6909,47.7478,24800.0
2007-08-13 12:10:00,58.76,58.77,58.66,58.66,7800.0,47.7722,47.7803,47.6909,47.6909,7800.0
2007-08-13 12:20:00,58.64,58.64,58.58,58.61,34900.0,47.6746,47.6746,47.6259,47.6502,34900.0
2007-08-13 12:30:00,58.62,58.65,58.58,58.6,17200.0,47.6584,47.6828,47.6259,47.6421,17200.0
2007-08-13 12:40:00,58.62,58.62,58.52,58.58,18700.0,47.6584,47.6584,47.5771,47.6259,18700.0
2007-08-13 12:50:00,58.58,58.64,58.56,58.61,15700.0,47.6259,47.6746,47.6096,47.6502,15700.0
2007-08-13 13:00:00,58.63,58.65,58.53,58.55,31800.0,47.6665,47.6828,47.5852,47.6015,31800.0
2007-08-13 13:10:00,58.53,58.54,58.49,58.52,22000.0,47.5852,47.5933,47.5527,47.5771,22000.0
2007-08-13 13:20:00,58.52,58.52,58.37,58.45,60900.0,47.5771,47.5771,47.4551,47.5202,60900.0
2007-08-13 13:30:00,58.45,58.56,58.41,58.56,13600.0,47.5202,47.6096,47.4876,47.6096,13600.0
2007-08-13 13:40:00,58.55,58.57,58.5,58.5,9500.0,47.6015,47.6177,47.5608,47.5608,9500.0
2007-08-13 13:50:00,58.49,58.64,58.48,58.62,35400.0,47.5527,47.6746,47.5446,47.6584,35400.0
2007-08-13 14:00:00,58.62,58.66,58.55,58.63,42600.0,47.6584,47.6909,47.6015,47.6665,42600.0
2007-08-13 14:10:00,58.63,58.64,58.56,58.62,7900.0,47.6665,47.6746,47.6096,47.6584,7900.0
2007-08-13 14:20:00,58.6,58.77,58.6,58.74,27600.0,47.6421,47.7803,47.6421,47.7559,27600.0
2007-08-13 14:30:00,58.73,58.76,58.66,58.75,41000.0,47.7478,47.7722,47.6909,47.7641,41000.0
2007-08-13 14:40:00,58.76,58.76,58.63,58.66,21400.0,47.7722,47.7722,47.6665,47.6909,21400.0
2007-08-13 14:50:00,58.64,58.74,58.63,58.63,21200.0,47.6746,47.7559,47.6665,47.6665,21200.0
2007-08-13 15:00:00,58.61,58.64,58.56,58.61,28000.0,47.6502,47.6746,47.6096,47.6502,28000.0
2007-08-13 15:10:00,58.59,58.67,58.45,58.5,37600.0,47.634,47.699,47.5202,47.5608,37600.0
2007-08-13 15:20:00,58.5,58.58,58.37,58.58,101000.0,47.5608,47.6259,47.4551,47.6259,101000.0
2007-08-13 15:30:00,58.6,58.64,58.51,58.61,43200.0,47.6421,47.6746,47.5689,47.6502,43200.0
2007-08-13 15:40:00,58.62,58.66,58.49,58.51,156900.0,47.6584,47.6909,47.5527,47.5689,156900.0
2007-08-13 15:50:00,58.52,58.52,58.33,58.42,101300.0,47.5771,47.5771,47.4226,47.4958,101300.0
2007-08-13 16:00:00,58.5,58.5,58.32,58.32,71700.0,47.5608,47.5608,47.4145,47.4145,71700.0
2007-08-13 16:10:00,58.4,58.4,58.4,58.4,100.0,47.4795,47.4795,47.4795,47.4795,100.0
2007-08-14 09:30:00,58.57,58.65,58.33,58.38,364800.0,47.6177,47.6828,47.4226,47.4633,364800.0
2007-08-14 09:40:00,58.39,58.52,58.31,58.37,133000.0,47.4714,47.5771,47.4063,47.4551,133000.0
2007-08-14 09:50:00,58.38,58.43,58.34,58.38,117300.0,47.4633,47.5039,47.4307,47.4633,117300.0
2007-08-14 10:00:00,58.38,58.38,58.2,58.22,21300.0,47.4633,47.4633,47.3169,47.3332,21300.0
2007-08-14 10:10:00,58.22,58.24,58.07,58.1,96900.0,47.3332,47.3494,47.2112,47.2356,96900.0
2007-08-14 10:20:00,58.12,58.14,57.96,58.01,153800.0,47.2519,47.2681,47.1218,47.1624,153800.0
2007-08-14 10:30:00,57.96,58.09,57.96,58.08,70800.0,47.1218,47.2275,47.1218,47.2194,70800.0
2007-08-14 10:40:00,58.07,58.07,58.0,58.02,45200.0,47.2112,47.2112,47.1543,47.1706,45200.0
2007-08-14 10:50:00,58.07,58.07,57.81,57.9,66700.0,47.2112,47.2112,46.9998,47.073,66700.0
2007-08-14 11:00:00,57.91,57.91,57.63,57.65,135000.0,47.0811,47.0811,46.8535,46.8698,135000.0
2007-08-14 11:10:00,57.66,57.76,57.66,57.75,21700.0,46.8779,46.9592,46.8779,46.9511,21700.0
2007-08-14 11:20:00,57.77,57.78,57.67,57.76,24400.0,46.9673,46.9755,46.886,46.9592,24400.0
2007-08-14 11:30:00,57.75,57.86,57.75,57.82,64600.0,46.9511,47.0405,46.9511,47.008,64600.0
2007-08-14 11:40:00,57.81,57.88,57.78,57.87,43000.0,46.9998,47.0568,46.9755,47.0486,43000.0
2007-08-14 11:50:00,57.87,58.14,57.87,58.04,28800.0,47.0486,47.2681,47.0486,47.1868,28800.0
2007-08-14 12:00:00,58.05,58.06,57.93,57.95,19800.0,47.195,47.2031,47.0974,47.1137,19800.0
2007-08-14 12:10:00,57.95,58.08,57.94,58.07,11200.0,47.1137,47.2194,47.1055,47.2112,11200.0
2007-08-14 12:20:00,58.07,58.07,57.9,57.95,13400.0,47.2112,47.2112,47.073,47.1137,13400.0
2007-08-14 12:30:00,57.95,58.0,57.9,57.98,35400.0,47.1137,47.1543,47.073,47.1381,35400.0
2007-08-14 12:40:00,57.95,58.02,57.85,57.93,31700.0,47.1137,47.1706,47.0324,47.0974,31700.0
2007-08-14 12:50:00,57.91,58.01,57.89,57.98,25500.0,47.0811,47.1624,47.0649,47.1381,25500.0
2007-08-14 13:00:00,57.99,58.0,57.96,57.98,129800.0,47.1462,47.1543,47.1218,47.1381,129800.0
2007-08-14 13:10:00,57.96,57.96,57.84,57.89,154100.0,47.1218,47.1218,47.0242,47.0649,154100.0
2007-08-14 13:20:00,57.89,57.89,57.81,57.85,123700.0,47.0649,47.0649,46.9998,47.0324,123700.0
2007-08-14 13:30:00,57.85,57.99,57.84,57.95,157600.0,47.0324,47.1462,47.0242,47.1137,157600.0
2007-08-14 13:40:00,57.92,57.92,57.79,57.84,101500.0,47.0893,47.0893,46.9836,47.0242,101500.0
2007-08-14 13:50:00,57.84,57.84,57.63,57.71,112200.0,47.0242,47.0242,46.8535,46.9185,112200.0
2007-08-14 14:00:00,57.7,57.76,57.58,57.59,398500.0,46.9104,46.9592,46.8129,46.821,398500.0
2007-08-14 14:10:00,57.59,57.7,57.55,57.66,270100.0,46.821,46.9104,46.7885,46.8779,270100.0
2007-08-14 14:20:00,57.67,57.74,57.64,57.64,108300.0,46.886,46.9429,46.8616,46.8616,108300.0
2007-08-14 14:30:00,57.64,57.68,57.45,57.56,152500.0,46.8616,46.8942,46.7072,46.7966,152500.0
2007-08-14 14:40:00,57.55,57.59,57.44,57.54,131600.0,46.7885,46.821,46.699,46.7803,131600.0
2007-08-14 14:50:00,57.55,57.56,57.43,57.55,32100.0,46.7885,46.7966,46.6909,46.7885,32100.0
2007-08-14 15:00:00,57.55,57.69,57.55,57.58,54900.0,46.7885,46.9023,46.7885,46.8129,54900.0
2007-08-14 15:10:00,57.55,57.64,57.5,57.6,42300.0,46.7885,46.8616,46.7478,46.8291,42300.0
2007-08-14 15:20:00,57.59,57.79,57.56,57.64,145700.0,46.821,46.9836,46.7966,46.8616,145700.0
2007-08-14 15:30:00,57.63,57.64,57.46,57.52,77700.0,46.8535,46.8616,46.7153,46.7641,77700.0
2007-08-14 15:40:00,57.49,57.54,57.44,57.52,44700.0,46.7397,46.7803,46.699,46.7641,44700.0
2007-08-14 15:50:00,57.51,57.51,57.29,57.29,195200.0,46.7559,46.7559,46.5771,46.5771,195200.0
2007-08-14 16:00:00,57.27,57.4,57.27,57.27,14700.0,46.5608,46.6665,46.5608,46.5608,14700.0
2007-08-14 16:10:00,57.39,57.39,57.39,57.39,300.0,46.6584,46.6584,46.6584,46.6584,300.0
2007-08-15 09:30:00,57.28,57.34,57.11,57.13,33700.0,46.5689,46.6177,46.4307,46.447,33700.0
2007-08-15 09:40:00,57.11,57.32,57.03,57.25,51200.0,46.4307,46.6015,46.3657,46.5446,51200.0
2007-08-15 09:50:00,57.26,57.62,57.22,57.41,67000.0,46.5527,46.8454,46.5202,46.6746,67000.0
2007-08-15 10:00:00,57.44,57.52,57.17,57.28,100800.0,46.699,46.7641,46.4795,46.5689,100800.0
2007-08-15 10:10:00,57.28,57.5,57.24,57.42,67800.0,46.5689,46.7478,46.5364,46.6828,67800.0
2007-08-15 10:20:00,57.37,57.71,57.37,57.68,62200.0,46.6421,46.9185,46.6421,46.8942,62200.0
2007-08-15 10:30:00,57.66,57.67,57.46,57.47,65900.0,46.8779,46.886,46.7153,46.7234,65900.0
2007-08-15 10:40:00,57.47,57.55,57.34,57.48,42700.0,46.7234,46.7885,46.6177,46.7315,42700.0
2007-08-15 10:50:00,57.48,57.49,57.33,57.37,56200.0,46.7315,46.7397,46.6096,46.6421,56200.0
2007-08-15 11:00:00,57.44,57.49,57.34,57.36,21000.0,46.699,46.7397,46.6177,46.634,21000.0
2007-08-15 11:10:00,57.35,57.47,57.35,57.38,16400.0,46.6259,46.7234,46.6259,46.6502,16400.0
2007-08-15 11:20:00,57.38,57.54,57.38,57.51,19200.0,46.6502,46.7803,46.6502,46.7559,19200.0
2007-08-15 11:30:00,57.51,57.51,57.31,57.32,44300.0,46.7559,46.7559,46.5933,46.6015,44300.0
2007-08-15 11:40:00,57.32,57.37,57.2,57.21,31100.0,46.6015,46.6421,46.5039,46.512,31100.0
2007-08-15 11:50:00,57.23,57.25,57.1,57.15,27300.0,46.5283,46.5446,46.4226,46.4633,27300.0
2007-08-15 12:00:00,57.18,57.27,57.13,57.22,22700.0,46.4876,46.5608,46.447,46.5202,22700.0
2007-08-15 12:10:00,57.22,57.33,57.2,57.28,14300.0,46.5202,46.6096,46.5039,46.5689,14300.0
2007-08-15 12:20:00,57.28,57.31,57.21,57.25,43400.0,46.5689,46.5933,46.512,46.5446,43400.0
2007-08-15 12:30:00,57.24,57.26,57.18,57.25,17100.0,46.5364,46.5527,46.4876,46.5446,17100.0
2007-08-15 12:40:00,57.26,57.38,57.21,57.35,23100.0,46.5527,46.6502,46.512,46.6259,23100.0
2007-08-15 12:50:00,57.36,57.37,57.28,57.29,18300.0,46.634,46.6421,46.5689,46.5771,18300.0
2007-08-15 13:00:00,57.27,57.3,57.2,57.25,24000.0,46.5608,46.5852,46.5039,46.5446,24000.0
2007-08-15 13:10:00,57.25,57.35,57.23,57.35,34400.0,46.5446,46.6259,46.5283,46.6259,34400.0
2007-08-15 13:20:00,57.35,57.45,57.32,57.39,31800.0,46.6259,46.7072,46.6015,46.6584,31800.0
2007-08-15 13:30:00,57.42,57.6,57.42,57.6,63500.0,46.6828,46.8291,46.6828,46.8291,63500.0
2007-08-15 13:40:00,57.58,57.71,57.52,57.58,70200.0,46.8129,46.9185,46.7641,46.8129,70200.0
2007-08-15 13:50:00,57.58,57.63,57.53,57.55,47500.0,46.8129,46.8535,46.7722,46.7885,47500.0
2007-08-15 14:00:00,57.55,57.55,57.42,57.45,38700.0,46.7885,46.7885,46.6828,46.7072,38700.0
2007-08-15 14:10:00,57.44,57.44,57.27,57.39,49900.0,46.699,46.699,46.5608,46.6584,49900.0
2007-08-15 14:20:00,57.39,57.4,57.23,57.27,91900.0,46.6584,46.6665,46.5283,46.5608,91900.0
2007-08-15 14:30:00,57.27,57.31,57.13,57.21,47100.0,46.5608,46.5933,46.447,46.512,47100.0
2007-08-15 14:40:00,57.25,57.27,57.01,57.01,42500.0,46.5446,46.5608,46.3494,46.3494,42500.0
2007-08-15 14:50:00,57.01,57.12,56.95,57.01,59900.0,46.3494,46.4389,46.3007,46.3494,59900.0
2007-08-15 15:00:00,57.02,57.11,56.86,56.88,91100.0,46.3576,46.4307,46.2275,46.2437,91100.0
2007-08-15 15:10:00,56.88,56.95,56.69,56.78,131000.0,46.2437,46.3007,46.0893,46.1624,131000.0
2007-08-15 15:20:00,56.82,56.86,56.62,56.62,31000.0,46.195,46.2275,46.0324,46.0324,31000.0
2007-08-15 15:30:00,56.64,56.74,56.52,56.56,87100.0,46.0486,46.1299,45.9511,45.9836,87100.0
2007-08-15 15:40:00,56.53,56.64,56.5,56.57,71100.0,45.9592,46.0486,45.9348,45.9917,71100.0
2007-08-15 15:50:00,56.6,56.6,56.23,56.3,162900.0,46.0161,46.0161,45.7153,45.7722,162900.0
2007-08-15 16:00:00,56.37,56.37,56.35,56.35,400.0,45.8291,45.8291,45.8129,45.8129,400.0
2007-08-15 16:10:00,56.46,56.46,56.37,56.37,75800.0,45.9023,45.9023,45.8291,45.8291,75800.0
2007-08-16 09:30:00,55.8,56.09,55.69,55.91,189400.0,45.3657,45.6015,45.2763,45.4551,189400.0
2007-08-16 09:40:00,55.92,56.17,55.88,56.02,64500.0,45.4633,45.6665,45.4307,45.5446,64500.0
2007-08-16 09:50:00,56.01,56.03,55.7,55.72,104500.0,45.5364,45.5527,45.2844,45.3007,104500.0
2007-08-16 10:00:00,55.73,55.75,55.56,55.67,52900.0,45.3088,45.3251,45.1706,45.26,52900.0
2007-08-16 10:10:00,55.69,55.71,55.61,55.66,22400.0,45.2763,45.2925,45.2112,45.2519,22400.0
2007-08-16 10:20:00,55.66,55.66,55.34,55.37,70900.0,45.2519,45.2519,44.9917,45.0161,70900.0
2007-08-16 10:30:00,55.33,55.55,55.28,55.48,50200.0,44.9836,45.1624,44.9429,45.1055,50200.0
2007-08-16 10:40:00,55.51,55.71,55.47,55.57,35700.0,45.1299,45.2925,45.0974,45.1787,35700.0
2007-08-16 10:50:00,55.55,55.72,55.53,55.55,37200.0,45.1624,45.3007,45.1462,45.1624,37200.0
2007-08-16 11:00:00,55.54,55.77,55.53,55.75,46600.0,45.1543,45.3413,45.1462,45.3251,46600.0
2007-08-16 11:10:00,55.75,55.85,55.55,55.56,32800.0,45.3251,45.4064,45.1624,45.1706,32800.0
2007-08-16 11:20:00,55.55,55.67,55.5,55.58,27900.0,45.1624,45.26,45.1218,45.1868,27900.0
2007-08-16 11:30:00,55.59,55.6,55.27,55.44,70200.0,45.195,45.2031,44.9348,45.073,70200.0
2007-08-16 11:40:00,55.41,55.5,55.34,55.36,132100.0,45.0486,45.1218,44.9917,45.008,132100.0
2007-08-16 11:50:00,55.38,55.48,55.31,55.37,17800.0,45.0242,45.1055,44.9673,45.0161,17800.0
2007-08-16 12:00:00,55.38,55.38,54.85,54.87,222400.0,45.0242,45.0242,44.5933,44.6096,222400.0
2007-08-16 12:10:00,54.89,55.05,54.74,55.04,72800.0,44.6259,44.7559,44.5039,44.7478,72800.0
2007-08-16 12:20:00,55.03,55.12,54.95,55.02,45200.0,44.7397,44.8129,44.6746,44.7316,45200.0
2007-08-16 12:30:00,55.0,55.1,54.88,54.89,40900.0,44.7153,44.7966,44.6177,44.6259,40900.0
2007-08-16 12:40:00,54.88,54.88,54.56,54.69,61400.0,44.6177,44.6177,44.3576,44.4633,61400.0
2007-08-16 12:50:00,54.71,54.86,54.56,54.59,43800.0,44.4795,44.6015,44.3576,44.382,43800.0
2007-08-16 13:00:00,54.62,54.74,54.51,54.64,68200.0,44.4064,44.5039,44.3169,44.4226,68200.0
2007-08-16 13:10:00,54.65,55.14,54.65,55.14,45600.0,44.4307,44.8291,44.4307,44.8291,45600.0
2007-08-16 13:20:00,55.14,55.15,54.91,54.98,46400.0,44.8291,44.8372,44.6421,44.699,46400.0
2007-08-16 13:30:00,55.01,55.24,54.95,55.2,27700.0,44.7234,44.9104,44.6746,44.8779,27700.0
2007-08-16 13:40:00,55.22,55.48,55.05,55.12,53900.0,44.8942,45.1055,44.7559,44.8129,53900.0
2007-08-16 13:50:00,55.12,55.42,55.11,55.3,40300.0,44.8129,45.0568,44.8047,44.9592,40300.0
2007-08-16 14:00:00,55.29,55.56,55.13,55.44,51500.0,44.9511,45.1706,44.821,45.073,51500.0
2007-08-16 14:10:00,55.46,55.83,55.3,55.63,163000.0,45.0893,45.3901,44.9592,45.2275,163000.0
2007-08-16 14:20:00,55.66,55.68,55.37,55.53,70700.0,45.2519,45.2681,45.0161,45.1462,70700.0
2007-08-16 14:30:00,55.48,55.49,55.17,55.38,57300.0,45.1055,45.1137,44.8535,45.0242,57300.0
2007-08-16 14:40:00,55.39,55.57,55.33,55.33,40400.0,45.0324,45.1787,44.9836,44.9836,40400.0
2007-08-16 14:50:00,55.32,55.51,55.3,55.38,64700.0,44.9755,45.1299,44.9592,45.0242,64700.0
2007-08-16 15:00:00,55.38,55.41,54.92,54.95,61200.0,45.0242,45.0486,44.6503,44.6746,61200.0
2007-08-16 15:10:00,54.93,55.16,54.79,55.09,62300.0,44.6584,44.8454,44.5446,44.7885,62300.0
2007-08-16 15:20:00,55.08,55.35,55.05,55.35,59400.0,44.7803,44.9998,44.7559,44.9998,59400.0
2007-08-16 15:30:00,55.34,55.86,55.32,55.58,80500.0,44.9917,45.4145,44.9755,45.1868,80500.0
2007-08-16 15:40:00,55.57,55.92,55.51,55.79,88100.0,45.1787,45.4633,45.1299,45.3576,88100.0
2007-08-16 15:50:00,55.77,56.46,55.75,56.16,118000.0,45.3413,45.9023,45.3251,45.6584,118000.0
2007-08-16 16:00:00,56.24,56.24,56.24,56.24,100.0,45.7234,45.7234,45.7234,45.7234,100.0
2007-08-16 16:10:00,56.24,56.24,56.24,56.24,0.0,45.7234,45.7234,45.7234,45.7234,0.0
2007-08-17 09:30:00,57.89,57.91,57.43,57.67,92800.0,47.0649,47.0811,46.6909,46.886,92800.0
2007-08-17 09:40:00,57.62,57.7,57.16,57.16,132700.0,46.8454,46.9104,46.4714,46.4714,132700.0
2007-08-17 09:50:00,57.11,57.17,56.92,56.94,50900.0,46.4307,46.4795,46.2763,46.2925,50900.0
2007-08-17 10:00:00,56.91,57.15,56.85,57.08,39900.0,46.2681,46.4633,46.2194,46.4063,39900.0
2007-08-17 10:10:00,57.09,57.09,56.74,56.82,29000.0,46.4145,46.4145,46.1299,46.195,29000.0
2007-08-17 10:20:00,56.81,56.89,56.64,56.64,29300.0,46.1868,46.2519,46.0486,46.0486,29300.0
2007-08-17 10:30:00,56.67,56.8,56.54,56.66,45400.0,46.073,46.1787,45.9673,46.0649,45400.0
2007-08-17 10:40:00,56.72,56.74,56.29,56.32,111700.0,46.1137,46.1299,45.7641,45.7885,111700.0
2007-08-17 10:50:00,56.31,56.97,56.31,56.5,85100.0,45.7803,46.3169,45.7803,45.9348,85100.0
2007-08-17 11:00:00,56.52,56.73,56.45,56.49,24000.0,45.9511,46.1218,45.8942,45.9267,24000.0
2007-08-17 11:10:00,56.48,56.65,56.35,56.55,32000.0,45.9185,46.0568,45.8129,45.9755,32000.0
2007-08-17 11:20:00,56.54,56.68,56.52,56.62,19800.0,45.9673,46.0811,45.9511,46.0324,19800.0
2007-08-17 11:30:00,56.63,56.83,56.24,56.83,21500.0,46.0405,46.2031,45.7234,46.2031,21500.0
2007-08-17 11:40:00,56.85,56.9,56.74,56.81,15400.0,46.2194,46.26,46.1299,46.1868,15400.0
2007-08-17 11:50:00,56.8,56.86,56.64,56.67,16600.0,46.1787,46.2275,46.0486,46.073,16600.0
2007-08-17 12:00:00,56.66,56.7,56.53,56.59,44400.0,46.0649,46.0974,45.9592,46.008,44400.0
2007-08-17 12:10:00,56.56,56.71,56.56,56.64,32400.0,45.9836,46.1055,45.9836,46.0486,32400.0
2007-08-17 12:20:00,56.69,56.79,56.65,56.72,29200.0,46.0893,46.1706,46.0568,46.1137,29200.0
2007-08-17 12:30:00,56.74,56.83,56.71,56.73,36200.0,46.1299,46.2031,46.1055,46.1218,36200.0
2007-08-17 12:40:00,56.68,56.81,56.66,56.72,95400.0,46.0811,46.1868,46.0649,46.1137,95400.0
2007-08-17 12:50:00,56.72,56.77,56.63,56.7,21200.0,46.1137,46.1543,46.0405,46.0974,21200.0
2007-08-17 13:00:00,56.7,56.88,56.7,56.86,36500.0,46.0974,46.2437,46.0974,46.2275,36500.0
2007-08-17 13:10:00,56.87,57.06,56.85,57.03,47900.0,46.2356,46.3901,46.2194,46.3657,47900.0
2007-08-17 13:20:00,57.03,57.1,56.96,56.96,10500.0,46.3657,46.4226,46.3088,46.3088,10500.0
2007-08-17 13:30:00,56.94,57.16,56.9,56.99,45800.0,46.2925,46.4714,46.26,46.3332,45800.0
2007-08-17 13:40:00,56.99,57.05,56.9,56.96,46100.0,46.3332,46.382,46.26,46.3088,46100.0
2007-08-17 13:50:00,56.96,56.97,56.8,56.87,17100.0,46.3088,46.3169,46.1787,46.2356,17100.0
2007-08-17 14:00:00,56.86,56.88,56.73,56.82,35200.0,46.2275,46.2437,46.1218,46.195,35200.0
2007-08-17 14:10:00,56.83,56.94,56.8,56.92,51600.0,46.2031,46.2925,46.1787,46.2763,51600.0
2007-08-17 14:20:00,56.92,56.93,56.82,56.84,48700.0,46.2763,46.2844,46.195,46.2112,48700.0
2007-08-17 14:30:00,56.83,56.83,56.74,56.77,310800.0,46.2031,46.2031,46.1299,46.1543,310800.0
2007-08-17 14:40:00,56.77,56.84,56.77,56.83,278100.0,46.1543,46.2112,46.1543,46.2031,278100.0
2007-08-17 14:50:00,56.83,57.06,56.82,56.92,235900.0,46.2031,46.3901,46.195,46.2763,235900.0
2007-08-17 15:00:00,56.92,57.17,56.88,57.17,118600.0,46.2763,46.4795,46.2437,46.4795,118600.0
2007-08-17 15:10:00,57.19,57.29,57.13,57.29,25200.0,46.4958,46.5771,46.447,46.5771,25200.0
2007-08-17 15:20:00,57.25,57.29,57.03,57.07,45300.0,46.5446,46.5771,46.3657,46.3982,45300.0
2007-08-17 15:30:00,57.08,57.29,57.08,57.29,89200.0,46.4063,46.5771,46.4063,46.5771,89200.0
2007-08-17 15:40:00,57.29,57.33,57.16,57.25,105100.0,46.5771,46.6096,46.4714,46.5446,105100.0
2007-08-17 15:50:00,57.23,57.27,57.16,57.17,81400.0,46.5283,46.5608,46.4714,46.4795,81400.0
2007-08-17 16:00:00,57.17,57.35,57.1,57.32,40500.0,46.4795,46.6259,46.4226,46.6015,40500.0
2007-08-17 16:10:00,57.32,57.32,57.32,57.32,2100.0,46.6015,46.6015,46.6015,46.6015,2100.0
2007-08-20 09:30:00,57.4,57.47,57.26,57.28,86900.0,46.6665,46.7234,46.5527,46.5689,86900.0
2007-08-20 09:40:00,57.28,57.3,57.17,57.17,93500.0,46.5689,46.5852,46.4795,46.4795,93500.0
2007-08-20 09:50:00,57.18,57.31,57.18,57.28,44200.0,46.4876,46.5933,46.4876,46.5689,44200.0
2007-08-20 10:00:00,57.31,57.45,57.21,57.42,85600.0,46.5933,46.7072,46.512,46.6828,85600.0
2007-08-20 10:10:00,57.41,57.47,57.35,57.45,84500.0,46.6746,46.7234,46.6259,46.7072,84500.0
2007-08-20 10:20:00,57.45,57.46,57.3,57.31,85200.0,46.7072,46.7153,46.5852,46.5933,85200.0
2007-08-20 10:30:00,57.3,57.32,57.19,57.26,16500.0,46.5852,46.6015,46.4958,46.5527,16500.0
2007-08-20 10:40:00,57.27,57.4,57.23,57.26,35700.0,46.5608,46.6665,46.5283,46.5527,35700.0
2007-08-20 10:50:00,57.27,57.35,57.27,57.32,26600.0,46.5608,46.6259,46.5608,46.6015,26600.0
2007-08-20 11:00:00,57.34,57.34,57.19,57.26,16900.0,46.6177,46.6177,46.4958,46.5527,16900.0
2007-08-20 11:10:00,57.25,57.35,57.25,57.27,22800.0,46.5446,46.6259,46.5446,46.5608,22800.0
2007-08-20 11:20:00,57.26,57.33,57.21,57.27,29600.0,46.5527,46.6096,46.512,46.5608,29600.0
2007-08-20 11:30:00,57.27,57.33,57.21,57.3,33700.0,46.5608,46.6096,46.512,46.5852,33700.0
2007-08-20 11:40:00,57.29,57.32,57.2,57.23,25800.0,46.5771,46.6015,46.5039,46.5283,25800.0
2007-08-20 11:50:00,57.21,57.22,57.03,57.05,45600.0,46.512,46.5202,46.3657,46.382,45600.0
2007-08-20 12:00:00,57.02,57.1,57.02,57.05,37200.0,46.3576,46.4226,46.3576,46.382,37200.0
2007-08-20 12:10:00,57.04,57.05,56.85,56.93,44000.0,46.3738,46.382,46.2194,46.2844,44000.0
2007-08-20 12:20:00,56.96,57.04,56.91,56.98,105900.0,46.3088,46.3738,46.2681,46.325,105900.0
2007-08-20 12:30:00,56.99,57.06,56.95,57.02,65700.0,46.3332,46.3901,46.3007,46.3576,65700.0
2007-08-20 12:40:00,57.0,57.03,56.91,56.99,27600.0,46.3413,46.3657,46.2681,46.3332,27600.0
2007-08-20 12:50:00,56.97,57.01,56.86,56.86,36300.0,46.3169,46.3494,46.2275,46.2275,36300.0
2007-08-20 13:00:00,56.85,56.91,56.8,56.91,31700.0,46.2194,46.2681,46.1787,46.2681,31700.0
2007-08-20 13:10:00,56.93,56.96,56.84,56.9,29500.0,46.2844,46.3088,46.2112,46.26,29500.0
2007-08-20 13:20:00,56.89,56.89,56.8,56.85,20400.0,46.2519,46.2519,46.1787,46.2194,20400.0
2007-08-20 13:30:00,56.84,56.89,56.81,56.89,41100.0,46.2112,46.2519,46.1868,46.2519,41100.0
2007-08-20 13:40:00,56.89,57.08,56.87,57.08,26800.0,46.2519,46.4063,46.2356,46.4063,26800.0
2007-08-20 13:50:00,57.06,57.06,56.88,56.9,42700.0,46.3901,46.3901,46.2437,46.26,42700.0
2007-08-20 14:00:00,56.9,56.93,56.83,56.86,37800.0,46.26,46.2844,46.2031,46.2275,37800.0
2007-08-20 14:10:00,56.86,56.95,56.84,56.88,49900.0,46.2275,46.3007,46.2112,46.2437,49900.0
2007-08-20 14:20:00,56.9,57.05,56.88,57.04,62200.0,46.26,46.382,46.2437,46.3738,62200.0
2007-08-20 14:30:00,57.03,57.15,56.99,57.12,31900.0,46.3657,46.4633,46.3332,46.4389,31900.0
2007-08-20 14:40:00,57.13,57.16,57.05,57.08,35800.0,46.447,46.4714,46.382,46.4063,35800.0
2007-08-20 14:50:00,57.08,57.27,57.08,57.27,31400.0,46.4063,46.5608,46.4063,46.5608,31400.0
2007-08-20 15:00:00,57.26,57.38,57.24,57.36,47600.0,46.5527,46.6502,46.5364,46.634,47600.0
2007-08-20 15:10:00,57.36,57.5,57.32,57.44,33000.0,46.634,46.7478,46.6015,46.699,33000.0
2007-08-20 15:20:00,57.43,57.57,57.41,57.5,49600.0,46.6909,46.8047,46.6746,46.7478,49600.0
2007-08-20 15:30:00,57.47,57.47,57.28,57.33,57100.0,46.7234,46.7234,46.5689,46.6096,57100.0
2007-08-20 15:40:00,57.33,57.44,57.31,57.42,81100.0,46.6096,46.699,46.5933,46.6828,81100.0
2007-08-20 15:50:00,57.41,57.44,57.31,57.33,88800.0,46.6746,46.699,46.5933,46.6096,88800.0
2007-08-20 16:00:00,57.31,57.31,57.28,57.31,600.0,46.5933,46.5933,46.5689,46.5933,600.0
2007-08-20 16:10:00,57.3,57.3,57.27,57.27,1300.0,46.5852,46.5852,46.5608,46.5608,1300.0
2007-08-21 09:30:00,57.32,57.32,57.13,57.25,55100.0,46.6015,46.6015,46.447,46.5446,55100.0
2007-08-21 09:40:00,57.32,57.43,57.27,57.27,33900.0,46.6015,46.6909,46.5608,46.5608,33900.0
2007-08-21 09:50:00,57.29,57.47,57.29,57.39,37700.0,46.5771,46.7234,46.5771,46.6584,37700.0
2007-08-21 10:00:00,57.39,57.41,57.26,57.28,26600.0,46.6584,46.6746,46.5527,46.5689,26600.0
2007-08-21 10:10:00,57.23,57.26,57.14,57.2,37600.0,46.5283,46.5527,46.4551,46.5039,37600.0
2007-08-21 10:20:00,57.2,57.27,57.12,57.25,97800.0,46.5039,46.5608,46.4389,46.5446,97800.0
2007-08-21 10:30:00,57.26,57.34,57.24,57.33,80800.0,46.5527,46.6177,46.5364,46.6096,80800.0
2007-08-21 10:40:00,57.34,57.38,57.25,57.28,43600.0,46.6177,46.6502,46.5446,46.5689,43600.0
2007-08-21 10:50:00,57.28,57.31,57.26,57.31,54300.0,46.5689,46.5933,46.5527,46.5933,54300.0
2007-08-21 11:00:00,57.3,57.4,57.22,57.22,35100.0,46.5852,46.6665,46.5202,46.5202,35100.0
2007-08-21 11:10:00,57.21,57.28,57.19,57.28,23800.0,46.512,46.5689,46.4958,46.5689,23800.0
2007-08-21 11:20:00,57.28,57.36,57.19,57.35,32200.0,46.5689,46.634,46.4958,46.6259,32200.0
2007-08-21 11:30:00,57.4,57.48,57.39,57.42,20800.0,46.6665,46.7315,46.6584,46.6828,20800.0
2007-08-21 11:40:00,57.43,57.59,57.43,57.54,14600.0,46.6909,46.821,46.6909,46.7803,14600.0
2007-08-21 11:50:00,57.56,57.58,57.5,57.53,44100.0,46.7966,46.8129,46.7478,46.7722,44100.0
2007-08-21 12:00:00,57.55,57.56,57.46,57.5,16600.0,46.7885,46.7966,46.7153,46.7478,16600.0
2007-08-21 12:10:00,57.48,57.62,57.48,57.61,9900.0,46.7315,46.8454,46.7315,46.8372,9900.0
2007-08-21 12:20:00,57.62,57.69,57.61,57.62,30100.0,46.8454,46.9023,46.8372,46.8454,30100.0
2007-08-21 12:30:00,57.57,57.57,57.4,57.44,46400.0,46.8047,46.8047,46.6665,46.699,46400.0
2007-08-21 12:40:00,57.43,57.5,57.34,57.38,40500.0,46.6909,46.7478,46.6177,46.6502,40500.0
2007-08-21 12:50:00,57.38,57.49,57.37,57.48,12800.0,46.6502,46.7397,46.6421,46.7315,12800.0
2007-08-21 13:00:00,57.49,57.53,57.41,57.42,24400.0,46.7397,46.7722,46.6746,46.6828,24400.0
2007-08-21 13:10:00,57.44,57.5,57.37,57.5,12100.0,46.699,46.7478,46.6421,46.7478,12100.0
2007-08-21 13:20:00,57.49,57.56,57.46,57.5,32100.0,46.7397,46.7966,46.7153,46.7478,32100.0
2007-08-21 13:30:00,57.52,57.59,57.49,57.52,17800.0,46.7641,46.821,46.7397,46.7641,17800.0
2007-08-21 13:40:00,57.51,57.55,57.51,57.51,24900.0,46.7559,46.7885,46.7559,46.7559,24900.0
2007-08-21 13:50:00,57.53,57.53,57.43,57.44,11300.0,46.7722,46.7722,46.6909,46.699,11300.0
2007-08-21 14:00:00,57.44,57.55,57.44,57.48,42900.0,46.699,46.7885,46.699,46.7315,42900.0
2007-08-21 14:10:00,57.5,57.53,57.41,57.41,26200.0,46.7478,46.7722,46.6746,46.6746,26200.0
2007-08-21 14:20:00,57.41,57.49,57.41,57.47,31600.0,46.6746,46.7397,46.6746,46.7234,31600.0
2007-08-21 14:30:00,57.45,57.46,57.33,57.37,44900.0,46.7072,46.7153,46.6096,46.6421,44900.0
2007-08-21 14:40:00,57.38,57.41,57.27,57.37,44400.0,46.6502,46.6746,46.5608,46.6421,44400.0
2007-08-21 14:50:00,57.36,57.38,57.28,57.38,42500.0,46.634,46.6502,46.5689,46.6502,42500.0
2007-08-21 15:00:00,57.39,57.47,57.39,57.41,25400.0,46.6584,46.7234,46.6584,46.6746,25400.0
2007-08-21 15:10:00,57.41,57.44,57.33,57.38,16500.0,46.6746,46.699,46.6096,46.6502,16500.0
2007-08-21 15:20:00,57.39,57.46,57.38,57.45,19600.0,46.6584,46.7153,46.6502,46.7072,19600.0
2007-08-21 15:30:00,57.44,57.56,57.44,57.51,25400.0,46.699,46.7966,46.699,46.7559,25400.0
2007-08-21 15:40:00,57.5,57.54,57.45,57.51,22600.0,46.7478,46.7803,46.7072,46.7559,22600.0
2007-08-21 15:50:00,57.49,57.5,57.41,57.5,28300.0,46.7397,46.7478,46.6746,46.7478,28300.0
2007-08-21 16:00:00,57.52,57.52,57.52,57.52,3900.0,46.7641,46.7641,46.7641,46.7641,3900.0
2007-08-21 16:10:00,57.52,57.52,57.52,57.52,0.0,46.7641,46.7641,46.7641,46.7641,0.0
2007-08-22 09:30:00,57.93,58.14,57.91,58.08,86800.0,47.0974,47.2681,47.0811,47.2194,86800.0
2007-08-22 09:40:00,58.09,58.13,58.0,58.01,30500.0,47.2275,47.26,47.1543,47.1624,30500.0
2007-08-22 09:50:00,58.0,58.08,58.0,58.04,9900.0,47.1543,47.2194,47.1543,47.1868,9900.0
2007-08-22 10:00:00,58.03,58.1,58.01,58.06,40900.0,47.1787,47.2356,47.1624,47.2031,40900.0
2007-08-22 10:10:00,58.07,58.1,58.04,58.04,36100.0,47.2112,47.2356,47.1868,47.1868,36100.0
2007-08-22 10:20:00,58.02,58.07,57.99,58.07,28700.0,47.1706,47.2112,47.1462,47.2112,28700.0
2007-08-22 10:30:00,58.05,58.09,58.01,58.09,24700.0,47.195,47.2275,47.1624,47.2275,24700.0
2007-08-22 10:40:00,58.09,58.12,58.03,58.07,37000.0,47.2275,47.2519,47.1787,47.2112,37000.0
2007-08-22 10:50:00,58.07,58.1,58.02,58.03,80200.0,47.2112,47.2356,47.1706,47.1787,80200.0
2007-08-22 11:00:00,58.01,58.03,57.85,57.9,82900.0,47.1624,47.1787,47.0324,47.073,82900.0
2007-08-22 11:10:00,57.91,57.96,57.87,57.96,107100.0,47.0811,47.1218,47.0486,47.1218,107100.0
2007-08-22 11:20:00,57.96,57.98,57.93,57.93,94300.0,47.1218,47.1381,47.0974,47.0974,94300.0
2007-08-22 11:30:00,57.93,58.05,57.92,58.03,34400.0,47.0974,47.195,47.0893,47.1787,34400.0
2007-08-22 11:40:00,58.03,58.06,58.01,58.05,31000.0,47.1787,47.2031,47.1624,47.195,31000.0
2007-08-22 11:50:00,58.02,58.05,58.01,58.04,12400.0,47.1706,47.195,47.1624,47.1868,12400.0
2007-08-22 12:00:00,58.03,58.11,57.98,58.11,18200.0,47.1787,47.2437,47.1381,47.2437,18200.0
2007-08-22 12:10:00,58.11,58.13,58.06,58.06,85800.0,47.2437,47.26,47.2031,47.2031,85800.0
2007-08-22 12:20:00,58.05,58.05,57.93,57.96,34000.0,47.195,47.195,47.0974,47.1218,34000.0
2007-08-22 12:30:00,57.97,57.97,57.8,57.91,43500.0,47.1299,47.1299,46.9917,47.0811,43500.0
2007-08-22 12:40:00,57.91,57.95,57.88,57.91,11800.0,47.0811,47.1137,47.0568,47.0811,11800.0
2007-08-22 12:50:00,57.91,57.94,57.86,57.91,27600.0,47.0811,47.1055,47.0405,47.0811,27600.0
2007-08-22 13:00:00,57.9,57.96,57.81,57.81,27600.0,47.073,47.1218,46.9998,46.9998,27600.0
2007-08-22 13:10:00,57.83,57.88,57.76,57.88,56300.0,47.0161,47.0568,46.9592,47.0568,56300.0
2007-08-22 13:20:00,57.89,57.93,57.88,57.89,28400.0,47.0649,47.0974,47.0568,47.0649,28400.0
2007-08-22 13:30:00,57.89,57.96,57.88,57.96,14900.0,47.0649,47.1218,47.0568,47.1218,14900.0
2007-08-22 13:40:00,57.96,58.01,57.96,57.97,37000.0,47.1218,47.1624,47.1218,47.1299,37000.0
2007-08-22 13:50:00,57.98,58.07,57.93,58.06,80900.0,47.1381,47.2112,47.0974,47.2031,80900.0
2007-08-22 14:00:00,58.06,58.06,57.99,58.05,51400.0,47.2031,47.2031,47.1462,47.195,51400.0
2007-08-22 14:10:00,58.06,58.09,57.94,57.99,61500.0,47.2031,47.2275,47.1055,47.1462,61500.0
2007-08-22 14:20:00,57.99,58.01,57.89,57.89,90600.0,47.1462,47.1624,47.0649,47.0649,90600.0
2007-08-22 14:30:00,57.89,57.96,57.85,57.91,34100.0,47.0649,47.1218,47.0324,47.0811,34100.0
2007-08-22 14:40:00,57.92,57.98,57.91,57.97,36600.0,47.0893,47.1381,47.0811,47.1299,36600.0
2007-08-22 14:50:00,57.97,58.06,57.96,58.02,38400.0,47.1299,47.2031,47.1218,47.1706,38400.0
2007-08-22 15:00:00,58.02,58.03,57.96,57.97,18000.0,47.1706,47.1787,47.1218,47.1299,18000.0
2007-08-22 15:10:00,57.97,58.13,57.97,58.12,29600.0,47.1299,47.26,47.1299,47.2519,29600.0
2007-08-22 15:20:00,58.14,58.18,58.09,58.12,27000.0,47.2681,47.3007,47.2275,47.2519,27000.0
2007-08-22 15:30:00,58.13,58.26,58.12,58.24,38000.0,47.26,47.3657,47.2519,47.3494,38000.0
2007-08-22 15:40:00,58.26,58.29,58.22,58.26,44000.0,47.3657,47.3901,47.3332,47.3657,44000.0
2007-08-22 15:50:00,58.26,58.27,58.19,58.21,102000.0,47.3657,47.3738,47.3088,47.325,102000.0
2007-08-22 16:00:00,58.21,58.21,58.21,58.21,0.0,47.325,47.325,47.325,47.325,0.0
2007-08-22 16:10:00,58.21,58.24,58.21,58.24,2300.0,47.325,47.3494,47.325,47.3494,2300.0
2007-08-23 09:30:00,58.41,58.6,58.41,58.52,90400.0,47.4876,47.6421,47.4876,47.5771,90400.0
2007-08-23 09:40:00,58.5,58.5,58.29,58.37,47600.0,47.5608,47.5608,47.3901,47.4551,47600.0
2007-08-23 09:50:00,58.37,58.41,58.24,58.31,85900.0,47.4551,47.4876,47.3494,47.4063,85900.0
2007-08-23 10:00:00,58.31,58.36,58.26,58.28,58800.0,47.4063,47.447,47.3657,47.382,58800.0
2007-08-23 10:10:00,58.28,58.32,58.2,58.23,95500.0,47.382,47.4145,47.3169,47.3413,95500.0
2007-08-23 10:20:00,58.22,58.27,58.14,58.19,43500.0,47.3332,47.3738,47.2681,47.3088,43500.0
2007-08-23 10:30:00,58.18,58.29,58.16,58.29,282400.0,47.3007,47.3901,47.2844,47.3901,282400.0
2007-08-23 10:40:00,58.28,58.31,58.25,58.29,66200.0,47.382,47.4063,47.3576,47.3901,66200.0
2007-08-23 10:50:00,58.31,58.33,58.25,58.27,37900.0,47.4063,47.4226,47.3576,47.3738,37900.0
2007-08-23 11:00:00,58.27,58.29,58.12,58.16,80300.0,47.3738,47.3901,47.2519,47.2844,80300.0
2007-08-23 11:10:00,58.16,58.16,58.07,58.14,35700.0,47.2844,47.2844,47.2112,47.2681,35700.0
2007-08-23 11:20:00,58.12,58.19,58.09,58.1,15600.0,47.2519,47.3088,47.2275,47.2356,15600.0
2007-08-23 11:30:00,58.09,58.1,58.02,58.08,29700.0,47.2275,47.2356,47.1706,47.2194,29700.0
2007-08-23 11:40:00,58.08,58.11,58.0,58.0,25400.0,47.2194,47.2437,47.1543,47.1543,25400.0
2007-08-23 11:50:00,57.97,58.0,57.88,57.89,43700.0,47.1299,47.1543,47.0568,47.0649,43700.0
2007-08-23 12:00:00,57.91,57.99,57.91,57.94,12300.0,47.0811,47.1462,47.0811,47.1055,12300.0
2007-08-23 12:10:00,57.95,58.03,57.95,58.03,34700.0,47.1137,47.1787,47.1137,47.1787,34700.0
2007-08-23 12:20:00,58.03,58.05,57.95,57.99,18100.0,47.1787,47.195,47.1137,47.1462,18100.0
2007-08-23 12:30:00,57.99,58.07,57.98,58.06,33400.0,47.1462,47.2112,47.1381,47.2031,33400.0
2007-08-23 12:40:00,58.06,58.1,57.96,58.01,19300.0,47.2031,47.2356,47.1218,47.1624,19300.0
2007-08-23 12:50:00,58.02,58.02,57.84,57.9,48900.0,47.1706,47.1706,47.0242,47.073,48900.0
2007-08-23 13:00:00,57.9,57.93,57.85,57.88,15800.0,47.073,47.0974,47.0324,47.0568,15800.0
2007-08-23 13:10:00,57.9,57.99,57.87,57.93,36800.0,47.073,47.1462,47.0486,47.0974,36800.0
2007-08-23 13:20:00,57.92,57.93,57.87,57.89,22600.0,47.0893,47.0974,47.0486,47.0649,22600.0
2007-08-23 13:30:00,57.89,58.0,57.87,57.93,43200.0,47.0649,47.1543,47.0486,47.0974,43200.0
2007-08-23 13:40:00,57.95,58.08,57.93,58.01,28800.0,47.1137,47.2194,47.0974,47.1624,28800.0
2007-08-23 13:50:00,58.02,58.12,58.02,58.12,25400.0,47.1706,47.2519,47.1706,47.2519,25400.0
2007-08-23 14:00:00,58.11,58.2,58.07,58.19,31700.0,47.2437,47.3169,47.2112,47.3088,31700.0
2007-08-23 14:10:00,58.19,58.22,58.12,58.15,26900.0,47.3088,47.3332,47.2519,47.2763,26900.0
2007-08-23 14:20:00,58.18,58.18,58.08,58.11,20300.0,47.3007,47.3007,47.2194,47.2437,20300.0
2007-08-23 14:30:00,58.1,58.17,58.08,58.08,27100.0,47.2356,47.2925,47.2194,47.2194,27100.0
2007-08-23 14:40:00,58.07,58.07,57.94,57.99,48100.0,47.2112,47.2112,47.1055,47.1462,48100.0
2007-08-23 14:50:00,58.0,58.04,57.98,58.01,45000.0,47.1543,47.1868,47.1381,47.1624,45000.0
2007-08-23 15:00:00,58.02,58.08,57.97,58.01,47600.0,47.1706,47.2194,47.1299,47.1624,47600.0
2007-08-23 15:10:00,58.0,58.12,57.95,58.09,67100.0,47.1543,47.2519,47.1137,47.2275,67100.0
2007-08-23 15:20:00,58.1,58.23,58.09,58.15,61900.0,47.2356,47.3413,47.2275,47.2763,61900.0
2007-08-23 15:30:00,58.15,58.18,58.02,58.08,35300.0,47.2763,47.3007,47.1706,47.2194,35300.0
2007-08-23 15:40:00,58.08,58.21,58.04,58.19,117400.0,47.2194,47.325,47.1868,47.3088,117400.0
2007-08-23 15:50:00,58.19,58.22,58.1,58.17,41700.0,47.3088,47.3332,47.2356,47.2925,41700.0
2007-08-23 16:00:00,58.16,58.16,58.16,58.16,28300.0,47.2844,47.2844,47.2844,47.2844,28300.0
2007-08-23 16:10:00,58.2,58.2,58.2,58.2,700.0,47.3169,47.3169,47.3169,47.3169,700.0
2007-08-24 09:30:00,58.17,58.27,58.12,58.13,86500.0,47.2925,47.3738,47.2519,47.26,86500.0
2007-08-24 09:40:00,58.14,58.29,58.14,58.25,50100.0,47.2681,47.3901,47.2681,47.3576,50100.0
2007-08-24 09:50:00,58.25,58.31,58.24,58.24,28600.0,47.3576,47.4063,47.3494,47.3494,28600.0
2007-08-24 10:00:00,58.25,58.51,58.25,58.41,110200.0,47.3576,47.5689,47.3576,47.4876,110200.0
2007-08-24 10:10:00,58.43,58.44,58.35,58.38,29700.0,47.5039,47.512,47.4389,47.4633,29700.0
2007-08-24 10:20:00,58.36,58.39,58.32,58.33,51200.0,47.447,47.4714,47.4145,47.4226,51200.0
2007-08-24 10:30:00,58.33,58.38,58.29,58.3,43800.0,47.4226,47.4633,47.3901,47.3982,43800.0
2007-08-24 10:40:00,58.3,58.33,58.26,58.29,52200.0,47.3982,47.4226,47.3657,47.3901,52200.0
2007-08-24 10:50:00,58.26,58.31,58.23,58.3,22000.0,47.3657,47.4063,47.3413,47.3982,22000.0
2007-08-24 11:00:00,58.27,58.37,58.27,58.36,17600.0,47.3738,47.4551,47.3738,47.447,17600.0
2007-08-24 11:10:00,58.35,58.36,58.33,58.33,127300.0,47.4389,47.447,47.4226,47.4226,127300.0
2007-08-24 11:20:00,58.33,58.38,58.33,58.35,53700.0,47.4226,47.4633,47.4226,47.4389,53700.0
2007-08-24 11:30:00,58.36,58.37,58.3,58.3,38800.0,47.447,47.4551,47.3982,47.3982,38800.0
2007-08-24 11:40:00,58.3,58.34,58.28,58.34,41700.0,47.3982,47.4307,47.382,47.4307,41700.0
2007-08-24 11:50:00,58.35,58.4,58.35,58.4,55300.0,47.4389,47.4795,47.4389,47.4795,55300.0
2007-08-24 12:00:00,58.4,58.41,58.37,58.38,24300.0,47.4795,47.4876,47.4551,47.4633,24300.0
2007-08-24 12:10:00,58.38,58.48,58.34,58.48,88300.0,47.4633,47.5446,47.4307,47.5446,88300.0
2007-08-24 12:20:00,58.5,58.56,58.5,58.52,47300.0,47.5608,47.6096,47.5608,47.5771,47300.0
2007-08-24 12:30:00,58.51,58.56,58.51,58.56,25400.0,47.5689,47.6096,47.5689,47.6096,25400.0
2007-08-24 12:40:00,58.57,58.57,58.52,58.54,31600.0,47.6177,47.6177,47.5771,47.5933,31600.0
2007-08-24 12:50:00,58.54,58.57,58.54,58.54,40000.0,47.5933,47.6177,47.5933,47.5933,40000.0
2007-08-24 13:00:00,58.53,58.58,58.51,58.58,47500.0,47.5852,47.6259,47.5689,47.6259,47500.0
2007-08-24 13:10:00,58.58,58.63,58.56,58.6,40400.0,47.6259,47.6665,47.6096,47.6421,40400.0
2007-08-24 13:20:00,58.59,58.65,58.59,58.62,70500.0,47.634,47.6828,47.634,47.6584,70500.0
2007-08-24 13:30:00,58.62,58.62,58.56,58.58,42200.0,47.6584,47.6584,47.6096,47.6259,42200.0
2007-08-24 13:40:00,58.59,58.62,58.58,58.61,74200.0,47.634,47.6584,47.6259,47.6502,74200.0
2007-08-24 13:50:00,58.6,58.63,58.58,58.61,25400.0,47.6421,47.6665,47.6259,47.6502,25400.0
2007-08-24 14:00:00,58.62,58.71,58.6,58.65,181800.0,47.6584,47.7315,47.6421,47.6828,181800.0
2007-08-24 14:10:00,58.65,58.69,58.63,58.67,154100.0,47.6828,47.7153,47.6665,47.699,154100.0
2007-08-24 14:20:00,58.67,58.69,58.61,58.64,137400.0,47.699,47.7153,47.6502,47.6746,137400.0
2007-08-24 14:30:00,58.64,58.65,58.63,58.64,54500.0,47.6746,47.6828,47.6665,47.6746,54500.0
2007-08-24 14:40:00,58.66,58.7,58.64,58.68,181700.0,47.6909,47.7234,47.6746,47.7072,181700.0
2007-08-24 14:50:00,58.68,58.8,58.68,58.8,327600.0,47.7072,47.8047,47.7072,47.8047,327600.0
2007-08-24 15:00:00,58.8,58.81,58.73,58.74,32900.0,47.8047,47.8128,47.7478,47.7559,32900.0
2007-08-24 15:10:00,58.75,58.78,58.73,58.75,38400.0,47.7641,47.7885,47.7478,47.7641,38400.0
2007-08-24 15:20:00,58.75,58.78,58.69,58.77,50900.0,47.7641,47.7885,47.7153,47.7803,50900.0
2007-08-24 15:30:00,58.81,58.91,58.81,58.91,69300.0,47.8128,47.8941,47.8128,47.8941,69300.0
2007-08-24 15:40:00,58.91,58.94,58.87,58.89,42900.0,47.8941,47.9185,47.8616,47.8779,42900.0
2007-08-24 15:50:00,58.91,58.96,58.86,58.88,83000.0,47.8941,47.9348,47.8535,47.8698,83000.0
2007-08-24 16:00:00,58.92,59.09,58.92,58.98,11600.0,47.9023,48.0405,47.9023,47.9511,11600.0
2007-08-24 16:10:00,58.88,58.88,58.88,58.88,30000.0,47.8698,47.8698,47.8698,47.8698,30000.0
2007-08-27 09:30:00,58.88,58.91,58.79,58.87,54500.0,47.8698,47.8941,47.7966,47.8616,54500.0
2007-08-27 09:40:00,58.87,58.87,58.72,58.78,91100.0,47.8616,47.8616,47.7397,47.7885,91100.0
2007-08-27 09:50:00,58.78,58.84,58.73,58.82,47800.0,47.7885,47.8372,47.7478,47.821,47800.0
2007-08-27 10:00:00,58.83,58.86,58.65,58.68,134600.0,47.8291,47.8535,47.6828,47.7072,134600.0
2007-08-27 10:10:00,58.67,58.75,58.67,58.73,20400.0,47.699,47.7641,47.699,47.7478,20400.0
2007-08-27 10:20:00,58.73,58.76,58.67,58.71,37400.0,47.7478,47.7722,47.699,47.7315,37400.0
2007-08-27 10:30:00,58.71,58.71,58.63,58.66,31400.0,47.7315,47.7315,47.6665,47.6909,31400.0
2007-08-27 10:40:00,58.66,58.67,58.61,58.64,27400.0,47.6909,47.699,47.6502,47.6746,27400.0
2007-08-27 10:50:00,58.65,58.71,58.64,58.65,53600.0,47.6828,47.7315,47.6746,47.6828,53600.0
2007-08-27 11:00:00,58.65,58.66,58.59,58.59,34900.0,47.6828,47.6909,47.634,47.634,34900.0
2007-08-27 11:10:00,58.59,58.61,58.54,58.54,16400.0,47.634,47.6502,47.5933,47.5933,16400.0
2007-08-27 11:20:00,58.54,58.6,58.51,58.59,47300.0,47.5933,47.6421,47.5689,47.634,47300.0
2007-08-27 11:30:00,58.58,58.59,58.51,58.57,29100.0,47.6259,47.634,47.5689,47.6177,29100.0
2007-08-27 11:40:00,58.58,58.64,58.58,58.62,29500.0,47.6259,47.6746,47.6259,47.6584,29500.0
2007-08-27 11:50:00,58.62,58.63,58.61,58.62,13900.0,47.6584,47.6665,47.6502,47.6584,13900.0
2007-08-27 12:00:00,58.61,58.61,58.52,58.53,56100.0,47.6502,47.6502,47.5771,47.5852,56100.0
2007-08-27 12:10:00,58.54,58.66,58.54,58.66,16100.0,47.5933,47.6909,47.5933,47.6909,16100.0
2007-08-27 12:20:00,58.66,58.67,58.63,58.64,28200.0,47.6909,47.699,47.6665,47.6746,28200.0
2007-08-27 12:30:00,58.64,58.68,58.62,58.68,20400.0,47.6746,47.7072,47.6584,47.7072,20400.0
2007-08-27 12:40:00,58.68,58.73,58.67,58.68,31700.0,47.7072,47.7478,47.699,47.7072,31700.0
2007-08-27 12:50:00,58.67,58.68,58.61,58.65,32600.0,47.699,47.7072,47.6502,47.6828,32600.0
2007-08-27 13:00:00,58.65,58.96,58.65,58.77,31800.0,47.6828,47.9348,47.6828,47.7803,31800.0
2007-08-27 13:10:00,58.76,58.77,58.72,58.73,15900.0,47.7722,47.7803,47.7397,47.7478,15900.0
2007-08-27 13:20:00,58.72,58.74,58.68,58.74,23300.0,47.7397,47.7559,47.7072,47.7559,23300.0
2007-08-27 13:30:00,58.75,58.75,58.65,58.65,27200.0,47.7641,47.7641,47.6828,47.6828,27200.0
2007-08-27 13:40:00,58.64,58.69,58.64,58.69,40700.0,47.6746,47.7153,47.6746,47.7153,40700.0
2007-08-27 13:50:00,58.68,58.69,58.59,58.64,47000.0,47.7072,47.7153,47.634,47.6746,47000.0
2007-08-27 14:00:00,58.63,58.7,58.63,58.67,30600.0,47.6665,47.7234,47.6665,47.699,30600.0
2007-08-27 14:10:00,58.67,58.74,58.66,58.73,56800.0,47.699,47.7559,47.6909,47.7478,56800.0
2007-08-27 14:20:00,58.73,58.76,58.73,58.74,14500.0,47.7478,47.7722,47.7478,47.7559,14500.0
2007-08-27 14:30:00,58.76,58.86,58.76,58.85,62400.0,47.7722,47.8535,47.7722,47.8454,62400.0
2007-08-27 14:40:00,58.83,58.85,58.77,58.78,18800.0,47.8291,47.8454,47.7803,47.7885,18800.0
2007-08-27 14:50:00,58.78,58.78,58.68,58.72,32300.0,47.7885,47.7885,47.7072,47.7397,32300.0
2007-08-27 15:00:00,58.72,58.72,58.66,58.67,41500.0,47.7397,47.7397,47.6909,47.699,41500.0
2007-08-27 15:10:00,58.67,58.73,58.64,58.65,122600.0,47.699,47.7478,47.6746,47.6828,122600.0
2007-08-27 15:20:00,58.65,58.69,58.62,58.66,55300.0,47.6828,47.7153,47.6584,47.6909,55300.0
2007-08-27 15:30:00,58.67,58.74,58.66,58.7,46100.0,47.699,47.7559,47.6909,47.7234,46100.0
2007-08-27 15:40:00,58.71,58.74,58.7,58.71,54800.0,47.7315,47.7559,47.7234,47.7315,54800.0
2007-08-27 15:50:00,58.68,58.68,58.5,58.52,90400.0,47.7072,47.7072,47.5608,47.5771,90400.0
2007-08-27 16:00:00,58.55,58.61,58.44,58.44,6400.0,47.6015,47.6502,47.512,47.512,6400.0
2007-08-27 16:10:00,58.46,58.46,58.46,58.46,500.0,47.5283,47.5283,47.5283,47.5283,500.0
2007-08-28 09:30:00,58.27,58.34,58.24,58.29,46800.0,47.3738,47.4307,47.3494,47.3901,46800.0
2007-08-28 09:40:00,58.28,58.28,58.17,58.2,8300.0,47.382,47.382,47.2925,47.3169,8300.0
2007-08-28 09:50:00,58.21,58.21,58.08,58.1,25700.0,47.325,47.325,47.2194,47.2356,25700.0
2007-08-28 10:00:00,58.15,58.18,58.02,58.02,44700.0,47.2763,47.3007,47.1706,47.1706,44700.0
2007-08-28 10:10:00,58.04,58.13,58.04,58.11,26700.0,47.1868,47.26,47.1868,47.2437,26700.0
2007-08-28 10:20:00,58.12,58.16,58.09,58.1,70300.0,47.2519,47.2844,47.2275,47.2356,70300.0
2007-08-28 10:30:00,58.09,58.14,58.07,58.12,122600.0,47.2275,47.2681,47.2112,47.2519,122600.0
2007-08-28 10:40:00,58.12,58.16,58.0,58.01,46100.0,47.2519,47.2844,47.1543,47.1624,46100.0
2007-08-28 10:50:00,58.0,58.03,57.94,58.01,56500.0,47.1543,47.1787,47.1055,47.1624,56500.0
2007-08-28 11:00:00,58.0,58.0,57.93,57.94,43300.0,47.1543,47.1543,47.0974,47.1055,43300.0
2007-08-28 11:10:00,57.91,57.92,57.87,57.9,29000.0,47.0811,47.0893,47.0486,47.073,29000.0
2007-08-28 11:20:00,57.9,57.9,57.85,57.9,43100.0,47.073,47.073,47.0324,47.073,43100.0
2007-08-28 11:30:00,57.9,57.94,57.8,57.81,71000.0,47.073,47.1055,46.9917,46.9998,71000.0
2007-08-28 11:40:00,57.81,57.86,57.75,57.79,25600.0,46.9998,47.0405,46.9511,46.9836,25600.0
2007-08-28 11:50:00,57.79,57.84,57.77,57.83,29800.0,46.9836,47.0242,46.9673,47.0161,29800.0
2007-08-28 12:00:00,57.83,57.86,57.81,57.85,64600.0,47.0161,47.0405,46.9998,47.0324,64600.0
2007-08-28 12:10:00,57.84,57.89,57.82,57.86,8800.0,47.0242,47.0649,47.008,47.0405,8800.0
2007-08-28 12:20:00,57.86,57.86,57.81,57.85,10200.0,47.0405,47.0405,46.9998,47.0324,10200.0
2007-08-28 12:30:00,57.87,57.92,57.87,57.91,38200.0,47.0486,47.0893,47.0486,47.0811,38200.0
2007-08-28 12:40:00,57.91,57.91,57.86,57.86,24000.0,47.0811,47.0811,47.0405,47.0405,24000.0
2007-08-28 12:50:00,57.86,57.91,57.86,57.89,11100.0,47.0405,47.0811,47.0405,47.0649,11100.0
2007-08-28 13:00:00,57.88,57.89,57.83,57.83,13900.0,47.0568,47.0649,47.0161,47.0161,13900.0
2007-08-28 13:10:00,57.83,57.85,57.8,57.82,11100.0,47.0161,47.0324,46.9917,47.008,11100.0
2007-08-28 13:20:00,57.8,57.85,57.8,57.83,37800.0,46.9917,47.0324,46.9917,47.0161,37800.0
2007-08-28 13:30:00,57.83,57.89,57.82,57.89,41000.0,47.0161,47.0649,47.008,47.0649,41000.0
2007-08-28 13:40:00,57.9,57.93,57.87,57.9,67500.0,47.073,47.0974,47.0486,47.073,67500.0
2007-08-28 13:50:00,57.91,57.92,57.89,57.91,6700.0,47.0811,47.0893,47.0649,47.0811,6700.0
2007-08-28 14:00:00,57.93,57.93,57.78,57.82,81200.0,47.0974,47.0974,46.9755,47.008,81200.0
2007-08-28 14:10:00,57.84,57.86,57.73,57.74,29300.0,47.0242,47.0405,46.9348,46.9429,29300.0
2007-08-28 14:20:00,57.76,57.85,57.74,57.82,24800.0,46.9592,47.0324,46.9429,47.008,24800.0
2007-08-28 14:30:00,57.8,57.86,57.7,57.7,47100.0,46.9917,47.0405,46.9104,46.9104,47100.0
2007-08-28 14:40:00,57.71,57.71,57.65,57.67,31700.0,46.9185,46.9185,46.8698,46.886,31700.0
2007-08-28 14:50:00,57.68,57.7,57.61,57.66,42500.0,46.8942,46.9104,46.8372,46.8779,42500.0
2007-08-28 15:00:00,57.68,57.69,57.57,57.61,22800.0,46.8942,46.9023,46.8047,46.8372,22800.0
2007-08-28 15:10:00,57.6,57.68,57.59,57.67,11300.0,46.8291,46.8942,46.821,46.886,11300.0
2007-08-28 15:20:00,57.65,57.66,57.54,57.55,70100.0,46.8698,46.8779,46.7803,46.7885,70100.0
2007-08-28 15:30:00,57.55,57.55,57.42,57.44,65900.0,46.7885,46.7885,46.6828,46.699,65900.0
2007-08-28 15:40:00,57.44,57.44,57.3,57.34,79300.0,46.699,46.699,46.5852,46.6177,79300.0
2007-08-28 15:50:00,57.34,57.34,57.23,57.32,40200.0,46.6177,46.6177,46.5283,46.6015,40200.0
2007-08-28 16:00:00,57.36,57.44,57.32,57.36,31400.0,46.634,46.699,46.6015,46.634,31400.0
2007-08-28 16:10:00,57.38,57.39,57.38,57.39,7000.0,46.6502,46.6584,46.6502,46.6584,7000.0
2007-08-29 09:30:00,57.62,57.77,57.55,57.74,33600.0,46.8454,46.9673,46.7885,46.9429,33600.0
2007-08-29 09:40:00,57.73,57.76,57.64,57.71,48700.0,46.9348,46.9592,46.8616,46.9185,48700.0
2007-08-29 09:50:00,57.71,57.72,57.6,57.64,69000.0,46.9185,46.9267,46.8291,46.8616,69000.0
2007-08-29 10:00:00,57.64,57.64,57.57,57.59,45300.0,46.8616,46.8616,46.8047,46.821,45300.0
2007-08-29 10:10:00,57.59,57.61,57.55,57.6,43800.0,46.821,46.8372,46.7885,46.8291,43800.0
2007-08-29 10:20:00,57.61,57.7,57.61,57.64,63400.0,46.8372,46.9104,46.8372,46.8616,63400.0
2007-08-29 10:30:00,57.65,57.71,57.6,57.62,157100.0,46.8698,46.9185,46.8291,46.8454,157100.0
2007-08-29 10:40:00,57.63,57.74,57.63,57.71,41500.0,46.8535,46.9429,46.8535,46.9185,41500.0
2007-08-29 10:50:00,57.69,57.87,57.69,57.86,80000.0,46.9023,47.0486,46.9023,47.0405,80000.0
2007-08-29 11:00:00,57.85,57.96,57.85,57.92,61100.0,47.0324,47.1218,47.0324,47.0893,61100.0
2007-08-29 11:10:00,57.91,57.94,57.87,57.89,138000.0,47.0811,47.1055,47.0486,47.0649,138000.0
2007-08-29 11:20:00,57.88,57.89,57.83,57.86,59000.0,47.0568,47.0649,47.0161,47.0405,59000.0
2007-08-29 11:30:00,57.86,58.01,57.86,57.97,54600.0,47.0405,47.1624,47.0405,47.1299,54600.0
2007-08-29 11:40:00,57.97,58.04,57.95,58.01,45500.0,47.1299,47.1868,47.1137,47.1624,45500.0
2007-08-29 11:50:00,57.99,58.05,57.97,58.0,32900.0,47.1462,47.195,47.1299,47.1543,32900.0
2007-08-29 12:00:00,58.0,58.0,57.94,57.94,31300.0,47.1543,47.1543,47.1055,47.1055,31300.0
2007-08-29 12:10:00,57.94,57.98,57.94,57.97,28200.0,47.1055,47.1381,47.1055,47.1299,28200.0
2007-08-29 12:20:00,57.98,58.0,57.91,57.92,13400.0,47.1381,47.1543,47.0811,47.0893,13400.0
2007-08-29 12:30:00,57.94,57.95,57.88,57.9,26900.0,47.1055,47.1137,47.0568,47.073,26900.0
2007-08-29 12:40:00,57.9,57.96,57.9,57.91,34900.0,47.073,47.1218,47.073,47.0811,34900.0
2007-08-29 12:50:00,57.91,57.92,57.81,57.84,29200.0,47.0811,47.0893,46.9998,47.0242,29200.0
2007-08-29 13:00:00,57.84,57.91,57.84,57.88,32200.0,47.0242,47.0811,47.0242,47.0568,32200.0
2007-08-29 13:10:00,57.88,57.88,57.83,57.84,19700.0,47.0568,47.0568,47.0161,47.0242,19700.0
2007-08-29 13:20:00,57.79,57.81,57.76,57.77,34600.0,46.9836,46.9998,46.9592,46.9673,34600.0
2007-08-29 13:30:00,57.77,57.84,57.77,57.82,44800.0,46.9673,47.0242,46.9673,47.008,44800.0
2007-08-29 13:40:00,57.81,57.84,57.71,57.79,120400.0,46.9998,47.0242,46.9185,46.9836,120400.0
2007-08-29 13:50:00,57.78,57.86,57.77,57.84,38200.0,46.9755,47.0405,46.9673,47.0242,38200.0
2007-08-29 14:00:00,57.85,58.02,57.85,58.0,26200.0,47.0324,47.1706,47.0324,47.1543,26200.0
2007-08-29 14:10:00,57.99,58.06,57.97,57.97,75900.0,47.1462,47.2031,47.1299,47.1299,75900.0
2007-08-29 14:20:00,57.98,58.05,57.98,58.02,51400.0,47.1381,47.195,47.1381,47.1706,51400.0
2007-08-29 14:30:00,58.01,58.19,58.01,58.17,51900.0,47.1624,47.3088,47.1624,47.2925,51900.0
2007-08-29 14:40:00,58.19,58.19,58.1,58.15,37100.0,47.3088,47.3088,47.2356,47.2763,37100.0
2007-08-29 14:50:00,58.16,58.16,58.1,58.12,15100.0,47.2844,47.2844,47.2356,47.2519,15100.0
2007-08-29 15:00:00,58.13,58.29,58.13,58.28,57300.0,47.26,47.3901,47.26,47.382,57300.0
2007-08-29 15:10:00,58.29,58.39,58.29,58.35,116700.0,47.3901,47.4714,47.3901,47.4389,116700.0
2007-08-29 15:20:00,58.34,58.37,58.29,58.36,45000.0,47.4307,47.4551,47.3901,47.447,45000.0
2007-08-29 15:30:00,58.37,58.52,58.36,58.5,365000.0,47.4551,47.5771,47.447,47.5608,365000.0
2007-08-29 15:40:00,58.5,58.53,58.47,58.49,79400.0,47.5608,47.5852,47.5364,47.5527,79400.0
2007-08-29 15:50:00,58.5,58.61,58.48,58.61,68700.0,47.5608,47.6502,47.5446,47.6502,68700.0
2007-08-29 16:00:00,58.62,58.62,58.57,58.58,19200.0,47.6584,47.6584,47.6177,47.6259,19200.0
2007-08-29 16:10:00,58.58,58.58,58.58,58.58,0.0,47.6259,47.6259,47.6259,47.6259,0.0
2007-08-30 09:30:00,58.13,58.31,58.04,58.28,28900.0,47.26,47.4063,47.1868,47.382,28900.0
2007-08-30 09:40:00,58.27,58.4,58.27,58.39,18700.0,47.3738,47.4795,47.3738,47.4714,18700.0
2007-08-30 09:50:00,58.4,58.55,58.38,58.45,54100.0,47.4795,47.6015,47.4633,47.5202,54100.0
2007-08-30 10:00:00,58.45,58.63,58.4,58.6,46700.0,47.5202,47.6665,47.4795,47.6421,46700.0
2007-08-30 10:10:00,58.61,58.63,58.5,58.58,19200.0,47.6502,47.6665,47.5608,47.6259,19200.0
2007-08-30 10:20:00,58.59,58.65,58.54,58.64,18500.0,47.634,47.6828,47.5933,47.6746,18500.0
2007-08-30 10:30:00,58.62,58.68,58.52,58.54,13300.0,47.6584,47.7072,47.5771,47.5933,13300.0
2007-08-30 10:40:00,58.52,58.58,58.52,58.57,10900.0,47.5771,47.6259,47.5771,47.6177,10900.0
2007-08-30 10:50:00,58.57,58.65,58.57,58.6,13800.0,47.6177,47.6828,47.6177,47.6421,13800.0
2007-08-30 11:00:00,58.62,58.69,58.6,58.67,23900.0,47.6584,47.7153,47.6421,47.699,23900.0
2007-08-30 11:10:00,58.66,58.86,58.66,58.86,21200.0,47.6909,47.8535,47.6909,47.8535,21200.0
2007-08-30 11:20:00,58.86,58.91,58.81,58.83,27400.0,47.8535,47.8941,47.8128,47.8291,27400.0
2007-08-30 11:30:00,58.83,58.88,58.78,58.86,21700.0,47.8291,47.8698,47.7885,47.8535,21700.0
2007-08-30 11:40:00,58.86,58.92,58.85,58.9,14700.0,47.8535,47.9023,47.8454,47.886,14700.0
2007-08-30 11:50:00,58.89,58.89,58.81,58.82,42700.0,47.8779,47.8779,47.8128,47.821,42700.0
2007-08-30 12:00:00,58.82,58.82,58.67,58.69,16800.0,47.821,47.821,47.699,47.7153,16800.0
2007-08-30 12:10:00,58.68,58.7,58.55,58.55,16500.0,47.7072,47.7234,47.6015,47.6015,16500.0
2007-08-30 12:20:00,58.53,58.66,58.48,58.66,65400.0,47.5852,47.6909,47.5446,47.6909,65400.0
2007-08-30 12:30:00,58.62,58.73,58.59,58.72,30400.0,47.6584,47.7478,47.634,47.7397,30400.0
2007-08-30 12:40:00,58.74,58.78,58.72,58.77,6600.0,47.7559,47.7885,47.7397,47.7803,6600.0
2007-08-30 12:50:00,58.78,58.85,58.76,58.81,8700.0,47.7885,47.8454,47.7722,47.8128,8700.0
2007-08-30 13:00:00,58.8,58.84,58.79,58.81,7000.0,47.8047,47.8372,47.7966,47.8128,7000.0
2007-08-30 13:10:00,58.82,58.83,58.77,58.77,9000.0,47.821,47.8291,47.7803,47.7803,9000.0
2007-08-30 13:20:00,58.78,58.78,58.67,58.68,7600.0,47.7885,47.7885,47.699,47.7072,7600.0
2007-08-30 13:30:00,58.69,58.69,58.62,58.69,8500.0,47.7153,47.7153,47.6584,47.7153,8500.0
2007-08-30 13:40:00,58.7,58.7,58.62,58.63,11700.0,47.7234,47.7234,47.6584,47.6665,11700.0
2007-08-30 13:50:00,58.63,58.7,58.59,58.7,81400.0,47.6665,47.7234,47.634,47.7234,81400.0
2007-08-30 14:00:00,58.7,58.78,58.66,58.66,16300.0,47.7234,47.7885,47.6909,47.6909,16300.0
2007-08-30 14:10:00,58.67,58.7,58.61,58.62,37000.0,47.699,47.7234,47.6502,47.6584,37000.0
2007-08-30 14:20:00,58.58,58.64,58.54,58.54,13600.0,47.6259,47.6746,47.5933,47.5933,13600.0
2007-08-30 14:30:00,58.53,58.56,58.44,58.46,23400.0,47.5852,47.6096,47.512,47.5283,23400.0
2007-08-30 14:40:00,58.46,58.48,58.29,58.32,12100.0,47.5283,47.5446,47.3901,47.4145,12100.0
2007-08-30 14:50:00,58.29,58.37,58.27,58.36,27900.0,47.3901,47.4551,47.3738,47.447,27900.0
2007-08-30 15:00:00,58.33,58.52,58.33,58.51,25300.0,47.4226,47.5771,47.4226,47.5689,25300.0
2007-08-30 15:10:00,58.51,58.57,58.48,58.57,41300.0,47.5689,47.6177,47.5446,47.6177,41300.0
2007-08-30 15:20:00,58.55,58.63,58.53,58.56,50200.0,47.6015,47.6665,47.5852,47.6096,50200.0
2007-08-30 15:30:00,58.56,58.59,58.46,58.47,36400.0,47.6096,47.634,47.5283,47.5364,36400.0
2007-08-30 15:40:00,58.44,58.49,58.4,58.43,26200.0,47.512,47.5527,47.4795,47.5039,26200.0
2007-08-30 15:50:00,58.45,58.53,58.41,58.48,27300.0,47.5202,47.5852,47.4876,47.5446,27300.0
2007-08-30 16:00:00,58.6,58.6,58.46,58.46,17700.0,47.6421,47.6421,47.5283,47.5283,17700.0
2007-08-30 16:10:00,58.55,58.55,58.55,58.55,100.0,47.6015,47.6015,47.6015,47.6015,100.0
2007-08-31 09:30:00,59.14,59.18,59.01,59.07,116300.0,48.0811,48.1137,47.9754,48.0242,116300.0
2007-08-31 09:40:00,59.06,59.12,59.03,59.07,147300.0,48.0161,48.0649,47.9917,48.0242,147300.0
2007-08-31 09:50:00,59.08,59.13,59.08,59.12,99100.0,48.0324,48.073,48.0324,48.0649,99100.0
2007-08-31 10:00:00,59.14,59.25,58.84,58.99,212500.0,48.0811,48.1706,47.8372,47.9592,212500.0
2007-08-31 10:10:00,58.97,59.01,58.88,59.0,66300.0,47.9429,47.9754,47.8698,47.9673,66300.0
2007-08-31 10:20:00,59.04,59.08,58.97,59.05,80500.0,47.9998,48.0324,47.9429,48.008,80500.0
2007-08-31 10:30:00,59.06,59.15,59.02,59.12,23100.0,48.0161,48.0893,47.9836,48.0649,23100.0
2007-08-31 10:40:00,59.11,59.12,59.05,59.06,39900.0,48.0567,48.0649,48.008,48.0161,39900.0
2007-08-31 10:50:00,59.05,59.11,59.01,59.01,21600.0,48.008,48.0567,47.9754,47.9754,21600.0
2007-08-31 11:00:00,59.01,59.07,58.87,58.88,69500.0,47.9754,48.0242,47.8616,47.8698,69500.0
2007-08-31 11:10:00,58.88,59.01,58.84,58.95,78900.0,47.8698,47.9754,47.8372,47.9267,78900.0
2007-08-31 11:20:00,58.95,58.98,58.88,58.98,76400.0,47.9267,47.9511,47.8698,47.9511,76400.0
2007-08-31 11:30:00,58.98,59.07,58.98,59.06,155700.0,47.9511,48.0242,47.9511,48.0161,155700.0
2007-08-31 11:40:00,59.07,59.1,59.03,59.07,9400.0,48.0242,48.0486,47.9917,48.0242,9400.0
2007-08-31 11:50:00,59.09,59.18,59.08,59.12,8600.0,48.0405,48.1137,48.0324,48.0649,8600.0
2007-08-31 12:00:00,59.14,59.16,59.1,59.1,13400.0,48.0811,48.0974,48.0486,48.0486,13400.0
2007-08-31 12:10:00,59.14,59.18,59.12,59.18,15400.0,48.0811,48.1137,48.0649,48.1137,15400.0
2007-08-31 12:20:00,59.19,59.26,59.19,59.24,13600.0,48.1218,48.1787,48.1218,48.1624,13600.0
2007-08-31 12:30:00,59.24,59.39,59.24,59.38,33700.0,48.1624,48.2844,48.1624,48.2763,33700.0
2007-08-31 12:40:00,59.41,59.42,59.36,59.37,9400.0,48.3006,48.3088,48.26,48.2681,9400.0
2007-08-31 12:50:00,59.37,59.37,59.31,59.34,84400.0,48.2681,48.2681,48.2193,48.2437,84400.0
2007-08-31 13:00:00,59.34,59.36,59.27,59.32,52600.0,48.2437,48.26,48.1868,48.2275,52600.0
2007-08-31 13:10:00,59.31,59.34,59.31,59.31,34500.0,48.2193,48.2437,48.2193,48.2193,34500.0
2007-08-31 13:20:00,59.31,59.33,59.29,59.33,50900.0,48.2193,48.2356,48.2031,48.2356,50900.0
2007-08-31 13:30:00,59.33,59.33,59.25,59.29,42400.0,48.2356,48.2356,48.1706,48.2031,42400.0
2007-08-31 13:40:00,59.28,59.3,59.21,59.21,24700.0,48.195,48.2112,48.138,48.138,24700.0
2007-08-31 13:50:00,59.2,59.28,59.19,59.26,22100.0,48.1299,48.195,48.1218,48.1787,22100.0
2007-08-31 14:00:00,59.28,59.3,59.25,59.3,98300.0,48.195,48.2112,48.1706,48.2112,98300.0
2007-08-31 14:10:00,59.31,59.32,59.27,59.29,18100.0,48.2193,48.2275,48.1868,48.2031,18100.0
2007-08-31 14:20:00,59.29,59.29,59.22,59.26,18300.0,48.2031,48.2031,48.1462,48.1787,18300.0
2007-08-31 14:30:00,59.25,59.31,59.23,59.3,33500.0,48.1706,48.2193,48.1543,48.2112,33500.0
2007-08-31 14:40:00,59.31,59.33,59.29,59.3,56100.0,48.2193,48.2356,48.2031,48.2112,56100.0
2007-08-31 14:50:00,59.29,59.29,59.23,59.23,38700.0,48.2031,48.2031,48.1543,48.1543,38700.0
2007-08-31 15:00:00,59.24,59.34,59.23,59.33,15500.0,48.1624,48.2437,48.1543,48.2356,15500.0
2007-08-31 15:10:00,59.32,59.38,59.32,59.36,9800.0,48.2275,48.2763,48.2275,48.26,9800.0
2007-08-31 15:20:00,59.35,59.36,59.29,59.34,11800.0,48.2519,48.26,48.2031,48.2437,11800.0
2007-08-31 15:30:00,59.34,59.46,59.34,59.42,25000.0,48.2437,48.3413,48.2437,48.3088,25000.0
2007-08-31 15:40:00,59.45,59.49,59.41,59.41,17900.0,48.3332,48.3657,48.3006,48.3006,17900.0
2007-08-31 15:50:00,59.4,59.42,59.12,59.13,61500.0,48.2925,48.3088,48.0649,48.073,61500.0
2007-08-31 16:00:00,59.25,59.25,59.19,59.25,21400.0,48.1706,48.1706,48.1218,48.1706,21400.0
2007-08-31 16:10:00,59.19,59.24,59.19,59.24,4300.0,48.1218,48.1624,48.1218,48.1624,4300.0
2007-09-04 09:30:00,59.2,59.28,59.12,59.24,417200.0,48.1299,48.195,48.0649,48.1624,417200.0
2007-09-04 09:40:00,59.22,59.46,59.22,59.43,223700.0,48.1462,48.3413,48.1462,48.3169,223700.0
2007-09-04 09:50:00,59.43,59.48,59.36,59.45,92500.0,48.3169,48.3576,48.26,48.3332,92500.0
2007-09-04 10:00:00,59.47,59.62,59.47,59.58,179100.0,48.3494,48.4714,48.3494,48.4389,179100.0
2007-09-04 10:10:00,59.58,59.6,59.53,59.54,161100.0,48.4389,48.4551,48.3982,48.4063,161100.0
2007-09-04 10:20:00,59.54,59.58,59.5,59.55,87600.0,48.4063,48.4389,48.3738,48.4145,87600.0
2007-09-04 10:30:00,59.55,59.69,59.55,59.66,92600.0,48.4145,48.5283,48.4145,48.5039,92600.0
2007-09-04 10:40:00,59.66,59.71,59.66,59.69,145000.0,48.5039,48.5446,48.5039,48.5283,145000.0
2007-09-04 10:50:00,59.69,59.72,59.65,59.66,127700.0,48.5283,48.5527,48.4958,48.5039,127700.0
2007-09-04 11:00:00,59.66,59.69,59.63,59.67,117800.0,48.5039,48.5283,48.4795,48.512,117800.0
2007-09-04 11:10:00,59.68,59.71,59.64,59.69,117600.0,48.5202,48.5446,48.4876,48.5283,117600.0
2007-09-04 11:20:00,59.7,59.78,59.67,59.7,176600.0,48.5364,48.6015,48.512,48.5364,176600.0
2007-09-04 11:30:00,59.7,59.76,59.68,59.75,73500.0,48.5364,48.5852,48.5202,48.5771,73500.0
2007-09-04 11:40:00,59.75,59.77,59.72,59.74,133100.0,48.5771,48.5933,48.5527,48.5689,133100.0
2007-09-04 11:50:00,59.74,59.74,59.71,59.73,91500.0,48.5689,48.5689,48.5446,48.5608,91500.0
2007-09-04 12:00:00,59.73,59.75,59.66,59.7,84500.0,48.5608,48.5771,48.5039,48.5364,84500.0
2007-09-04 12:10:00,59.71,59.73,59.69,59.7,129900.0,48.5446,48.5608,48.5283,48.5364,129900.0
2007-09-04 12:20:00,59.69,59.73,59.67,59.73,100100.0,48.5283,48.5608,48.512,48.5608,100100.0
2007-09-04 12:30:00,59.72,59.77,59.72,59.74,57400.0,48.5527,48.5933,48.5527,48.5689,57400.0
2007-09-04 12:40:00,59.72,59.78,59.72,59.76,33000.0,48.5527,48.6015,48.5527,48.5852,33000.0
2007-09-04 12:50:00,59.77,59.77,59.71,59.72,7700.0,48.5933,48.5933,48.5446,48.5527,7700.0
2007-09-04 13:00:00,59.73,59.75,59.7,59.72,58800.0,48.5608,48.5771,48.5364,48.5527,58800.0
2007-09-04 13:10:00,59.72,59.88,59.72,59.87,89900.0,48.5527,48.6828,48.5527,48.6746,89900.0
2007-09-04 13:20:00,59.87,59.88,59.83,59.85,181800.0,48.6746,48.6828,48.6421,48.6584,181800.0
2007-09-04 13:30:00,59.85,59.86,59.8,59.81,120800.0,48.6584,48.6665,48.6177,48.6259,120800.0
2007-09-04 13:40:00,59.8,59.9,59.8,59.87,115600.0,48.6177,48.699,48.6177,48.6746,115600.0
2007-09-04 13:50:00,59.85,59.9,59.84,59.86,34900.0,48.6584,48.699,48.6502,48.6665,34900.0
2007-09-04 14:00:00,59.86,59.88,59.84,59.87,123000.0,48.6665,48.6828,48.6502,48.6746,123000.0
2007-09-04 14:10:00,59.87,59.95,59.87,59.93,206500.0,48.6746,48.7397,48.6746,48.7234,206500.0
2007-09-04 14:20:00,59.94,59.97,59.92,59.94,178200.0,48.7315,48.7559,48.7153,48.7315,178200.0
2007-09-04 14:30:00,59.94,60.0,59.93,59.96,148900.0,48.7315,48.7803,48.7234,48.7478,148900.0
2007-09-04 14:40:00,59.95,60.01,59.95,60.01,112100.0,48.7397,48.7885,48.7397,48.7885,112100.0
2007-09-04 14:50:00,60.01,60.08,60.0,60.06,190600.0,48.7885,48.8454,48.7803,48.8291,190600.0
2007-09-04 15:00:00,60.08,60.1,60.03,60.08,287300.0,48.8454,48.8616,48.8047,48.8454,287300.0
2007-09-04 15:10:00,60.09,60.15,60.08,60.13,174200.0,48.8535,48.9023,48.8454,48.886,174200.0
2007-09-04 15:20:00,60.12,60.19,60.11,60.18,152700.0,48.8779,48.9348,48.8698,48.9267,152700.0
2007-09-04 15:30:00,60.17,60.23,60.15,60.15,235400.0,48.9185,48.9673,48.9023,48.9023,235400.0
2007-09-04 15:40:00,60.16,60.17,60.0,60.03,349100.0,48.9104,48.9185,48.7803,48.8047,349100.0
2007-09-04 15:50:00,60.02,60.03,59.86,59.93,403200.0,48.7966,48.8047,48.6665,48.7234,403200.0
2007-09-04 16:00:00,59.93,59.96,59.89,59.9,16500.0,48.7234,48.7478,48.6909,48.699,16500.0
2007-09-04 16:10:00,59.88,59.88,59.86,59.86,200.0,48.6828,48.6828,48.6665,48.6665,200.0
2007-09-05 09:30:00,59.41,59.57,59.39,59.52,45200.0,48.3006,48.4307,48.2844,48.3901,45200.0
2007-09-05 09:40:00,59.52,59.65,59.45,59.59,50700.0,48.3901,48.4958,48.3332,48.447,50700.0
2007-09-05 09:50:00,59.59,59.65,59.49,59.5,122600.0,48.447,48.4958,48.3657,48.3738,122600.0
2007-09-05 10:00:00,59.47,59.47,59.29,59.37,44200.0,48.3494,48.3494,48.2031,48.2681,44200.0
2007-09-05 10:10:00,59.38,59.39,59.25,59.33,49200.0,48.2763,48.2844,48.1706,48.2356,49200.0
2007-09-05 10:20:00,59.32,59.37,59.27,59.36,21800.0,48.2275,48.2681,48.1868,48.26,21800.0
2007-09-05 10:30:00,59.37,59.4,59.32,59.39,27600.0,48.2681,48.2925,48.2275,48.2844,27600.0
2007-09-05 10:40:00,59.38,59.46,59.38,59.41,18000.0,48.2763,48.3413,48.2763,48.3006,18000.0
2007-09-05 10:50:00,59.41,59.45,59.4,59.41,27600.0,48.3006,48.3332,48.2925,48.3006,27600.0
2007-09-05 11:00:00,59.4,59.4,59.24,59.29,33500.0,48.2925,48.2925,48.1624,48.2031,33500.0
2007-09-05 11:10:00,59.31,59.38,59.27,59.38,37200.0,48.2193,48.2763,48.1868,48.2763,37200.0
2007-09-05 11:20:00,59.38,59.38,59.27,59.32,132700.0,48.2763,48.2763,48.1868,48.2275,132700.0
2007-09-05 11:30:00,59.31,59.32,59.22,59.22,112200.0,48.2193,48.2275,48.1462,48.1462,112200.0
2007-09-05 11:40:00,59.21,59.26,59.2,59.25,59700.0,48.138,48.1787,48.1299,48.1706,59700.0
2007-09-05 11:50:00,59.24,59.35,59.23,59.34,27200.0,48.1624,48.2519,48.1543,48.2437,27200.0
2007-09-05 12:00:00,59.33,59.37,59.32,59.34,96900.0,48.2356,48.2681,48.2275,48.2437,96900.0
2007-09-05 12:10:00,59.34,59.4,59.34,59.39,34000.0,48.2437,48.2925,48.2437,48.2844,34000.0
2007-09-05 12:20:00,59.39,59.47,59.39,59.45,17500.0,48.2844,48.3494,48.2844,48.3332,17500.0
2007-09-05 12:30:00,59.45,59.45,59.39,59.42,27400.0,48.3332,48.3332,48.2844,48.3088,27400.0
2007-09-05 12:40:00,59.42,59.44,59.37,59.39,43500.0,48.3088,48.325,48.2681,48.2844,43500.0
2007-09-05 12:50:00,59.4,59.47,59.38,59.47,19100.0,48.2925,48.3494,48.2763,48.3494,19100.0
2007-09-05 13:00:00,59.46,59.53,59.45,59.47,36700.0,48.3413,48.3982,48.3332,48.3494,36700.0
2007-09-05 13:10:00,59.46,59.54,59.46,59.53,33100.0,48.3413,48.4063,48.3413,48.3982,33100.0
2007-09-05 13:20:00,59.49,59.49,59.39,59.39,55800.0,48.3657,48.3657,48.2844,48.2844,55800.0
2007-09-05 13:30:00,59.38,59.4,59.32,59.4,48800.0,48.2763,48.2925,48.2275,48.2925,48800.0
2007-09-05 13:40:00,59.4,59.42,59.35,59.41,40000.0,48.2925,48.3088,48.2519,48.3006,40000.0
2007-09-05 13:50:00,59.4,59.41,59.36,59.39,25000.0,48.2925,48.3006,48.26,48.2844,25000.0
2007-09-05 14:00:00,59.39,59.47,59.25,59.31,154500.0,48.2844,48.3494,48.1706,48.2193,154500.0
2007-09-05 14:10:00,59.29,59.34,59.26,59.27,105900.0,48.2031,48.2437,48.1787,48.1868,105900.0
2007-09-05 14:20:00,59.27,59.27,59.14,59.18,41500.0,48.1868,48.1868,48.0811,48.1137,41500.0
2007-09-05 14:30:00,59.19,59.28,59.19,59.28,321800.0,48.1218,48.195,48.1218,48.195,321800.0
2007-09-05 14:40:00,59.26,59.27,59.12,59.19,290800.0,48.1787,48.1868,48.0649,48.1218,290800.0
2007-09-05 14:50:00,59.19,59.31,59.11,59.28,38400.0,48.1218,48.2193,48.0567,48.195,38400.0
2007-09-05 15:00:00,59.29,59.4,59.26,59.38,70800.0,48.2031,48.2925,48.1787,48.2763,70800.0
2007-09-05 15:10:00,59.36,59.42,59.33,59.4,75600.0,48.26,48.3088,48.2356,48.2925,75600.0
2007-09-05 15:20:00,59.41,59.43,59.32,59.34,73400.0,48.3006,48.3169,48.2275,48.2437,73400.0
2007-09-05 15:30:00,59.34,59.4,59.25,59.26,107500.0,48.2437,48.2925,48.1706,48.1787,107500.0
2007-09-05 15:40:00,59.25,59.47,59.25,59.45,78400.0,48.1706,48.3494,48.1706,48.3332,78400.0
2007-09-05 15:50:00,59.45,59.48,59.28,59.31,461700.0,48.3332,48.3576,48.195,48.2193,461700.0
2007-09-05 16:00:00,59.29,59.38,59.14,59.38,15700.0,48.2031,48.2763,48.0811,48.2763,15700.0
2007-09-05 16:10:00,59.32,59.32,59.32,59.32,300.0,48.2275,48.2275,48.2275,48.2275,300.0
2007-09-06 09:30:00,59.5,59.81,59.35,59.55,189900.0,48.3738,48.6259,48.2519,48.4145,189900.0
2007-09-06 09:40:00,59.54,59.55,59.46,59.47,83000.0,48.4063,48.4145,48.3413,48.3494,83000.0
2007-09-06 09:50:00,59.47,59.49,59.35,59.39,103300.0,48.3494,48.3657,48.2519,48.2844,103300.0
2007-09-06 10:00:00,59.39,59.42,59.25,59.29,94600.0,48.2844,48.3088,48.1706,48.2031,94600.0
2007-09-06 10:10:00,59.28,59.34,59.22,59.23,75400.0,48.195,48.2437,48.1462,48.1543,75400.0
2007-09-06 10:20:00,59.25,59.32,59.18,59.3,45300.0,48.1706,48.2275,48.1137,48.2112,45300.0
2007-09-06 10:30:00,59.29,59.4,59.26,59.4,65800.0,48.2031,48.2925,48.1787,48.2925,65800.0
2007-09-06 10:40:00,59.39,59.43,59.37,59.37,20800.0,48.2844,48.3169,48.2681,48.2681,20800.0
2007-09-06 10:50:00,59.38,59.49,59.38,59.44,40500.0,48.2763,48.3657,48.2763,48.325,40500.0
2007-09-06 11:00:00,59.44,59.44,59.35,59.35,4400.0,48.325,48.325,48.2519,48.2519,4400.0
2007-09-06 11:10:00,59.36,59.45,59.36,59.45,42400.0,48.26,48.3332,48.26,48.3332,42400.0
2007-09-06 11:20:00,59.46,59.56,59.46,59.54,51100.0,48.3413,48.4226,48.3413,48.4063,51100.0
2007-09-06 11:30:00,59.55,59.63,59.55,59.57,37400.0,48.4145,48.4795,48.4145,48.4307,37400.0
2007-09-06 11:40:00,59.56,59.67,59.56,59.65,37600.0,48.4226,48.512,48.4226,48.4958,37600.0
2007-09-06 11:50:00,59.64,59.67,59.62,59.62,57100.0,48.4876,48.512,48.4714,48.4714,57100.0
2007-09-06 12:00:00,59.62,59.62,59.57,59.57,34700.0,48.4714,48.4714,48.4307,48.4307,34700.0
2007-09-06 12:10:00,59.57,59.79,59.57,59.76,126500.0,48.4307,48.6096,48.4307,48.5852,126500.0
2007-09-06 12:20:00,59.76,59.76,59.68,59.71,98900.0,48.5852,48.5852,48.5202,48.5446,98900.0
2007-09-06 12:30:00,59.72,59.72,59.67,59.72,47900.0,48.5527,48.5527,48.512,48.5527,47900.0
2007-09-06 12:40:00,59.71,59.72,59.54,59.56,30000.0,48.5446,48.5527,48.4063,48.4226,30000.0
2007-09-06 12:50:00,59.56,59.67,59.56,59.65,55900.0,48.4226,48.512,48.4226,48.4958,55900.0
2007-09-06 13:00:00,59.65,59.66,59.53,59.53,23900.0,48.4958,48.5039,48.3982,48.3982,23900.0
2007-09-06 13:10:00,59.55,59.56,59.46,59.52,33000.0,48.4145,48.4226,48.3413,48.3901,33000.0
2007-09-06 13:20:00,59.52,59.54,59.49,59.51,21500.0,48.3901,48.4063,48.3657,48.382,21500.0
2007-09-06 13:30:00,59.51,59.54,59.47,59.48,35200.0,48.382,48.4063,48.3494,48.3576,35200.0
2007-09-06 13:40:00,59.48,59.58,59.48,59.55,42400.0,48.3576,48.4389,48.3576,48.4145,42400.0
2007-09-06 13:50:00,59.55,59.6,59.53,59.6,44300.0,48.4145,48.4551,48.3982,48.4551,44300.0
2007-09-06 14:00:00,59.59,59.6,59.51,59.56,44200.0,48.447,48.4551,48.382,48.4226,44200.0
2007-09-06 14:10:00,59.56,59.64,59.56,59.63,55000.0,48.4226,48.4876,48.4226,48.4795,55000.0
2007-09-06 14:20:00,59.63,59.64,59.55,59.57,35900.0,48.4795,48.4876,48.4145,48.4307,35900.0
2007-09-06 14:30:00,59.56,59.65,59.54,59.63,37300.0,48.4226,48.4958,48.4063,48.4795,37300.0
2007-09-06 14:40:00,59.63,59.65,59.6,59.61,49900.0,48.4795,48.4958,48.4551,48.4633,49900.0
2007-09-06 14:50:00,59.61,59.63,59.56,59.63,47800.0,48.4633,48.4795,48.4226,48.4795,47800.0
2007-09-06 15:00:00,59.64,59.73,59.63,59.68,65200.0,48.4876,48.5608,48.4795,48.5202,65200.0
2007-09-06 15:10:00,59.67,59.67,59.6,59.61,68400.0,48.512,48.512,48.4551,48.4633,68400.0
2007-09-06 15:20:00,59.62,59.63,59.57,59.61,61900.0,48.4714,48.4795,48.4307,48.4633,61900.0
2007-09-06 15:30:00,59.6,59.66,59.6,59.64,44500.0,48.4551,48.5039,48.4551,48.4876,44500.0
2007-09-06 15:40:00,59.63,59.65,59.55,59.64,97900.0,48.4795,48.4958,48.4145,48.4876,97900.0
2007-09-06 15:50:00,59.63,59.66,59.62,59.65,92600.0,48.4795,48.5039,48.4714,48.4958,92600.0
2007-09-06 16:00:00,59.64,59.64,59.64,59.64,100.0,48.4876,48.4876,48.4876,48.4876,100.0
2007-09-06 16:10:00,59.64,59.64,59.64,59.64,0.0,48.4876,48.4876,48.4876,48.4876,0.0
2007-09-07 09:30:00,58.82,59.11,58.78,58.81,88300.0,47.821,48.0567,47.7885,47.8128,88300.0
2007-09-07 09:40:00,58.81,58.95,58.79,58.91,76900.0,47.8128,47.9267,47.7966,47.8941,76900.0
2007-09-07 09:50:00,58.91,58.97,58.9,58.93,55000.0,47.8941,47.9429,47.886,47.9104,55000.0
2007-09-07 10:00:00,58.93,59.0,58.88,58.94,73400.0,47.9104,47.9673,47.8698,47.9185,73400.0
2007-09-07 10:10:00,58.95,58.97,58.78,58.84,71400.0,47.9267,47.9429,47.7885,47.8372,71400.0
2007-09-07 10:20:00,58.85,58.91,58.84,58.88,72600.0,47.8454,47.8941,47.8372,47.8698,72600.0
2007-09-07 10:30:00,58.87,58.87,58.65,58.65,58700.0,47.8616,47.8616,47.6828,47.6828,58700.0
2007-09-07 10:40:00,58.64,58.72,58.58,58.59,102000.0,47.6746,47.7397,47.6259,47.634,102000.0
2007-09-07 10:50:00,58.59,58.62,58.54,58.58,65400.0,47.634,47.6584,47.5933,47.6259,65400.0
2007-09-07 11:00:00,58.59,58.65,58.59,58.62,68000.0,47.634,47.6828,47.634,47.6584,68000.0
2007-09-07 11:10:00,58.61,58.61,58.52,58.55,79700.0,47.6502,47.6502,47.5771,47.6015,79700.0
2007-09-07 11:20:00,58.54,58.58,58.48,58.48,138800.0,47.5933,47.6259,47.5446,47.5446,138800.0
2007-09-07 11:30:00,58.49,58.62,58.49,58.62,31400.0,47.5527,47.6584,47.5527,47.6584,31400.0
2007-09-07 11:40:00,58.62,58.72,58.62,58.69,43300.0,47.6584,47.7397,47.6584,47.7153,43300.0
2007-09-07 11:50:00,58.7,58.79,58.66,58.79,50800.0,47.7234,47.7966,47.6909,47.7966,50800.0
2007-09-07 12:00:00,58.79,58.79,58.7,58.74,55800.0,47.7966,47.7966,47.7234,47.7559,55800.0
2007-09-07 12:10:00,58.74,58.76,58.66,58.67,49200.0,47.7559,47.7722,47.6909,47.699,49200.0
2007-09-07 12:20:00,58.67,58.8,58.66,58.79,168000.0,47.699,47.8047,47.6909,47.7966,168000.0
2007-09-07 12:30:00,58.8,58.84,58.78,58.8,57800.0,47.8047,47.8372,47.7885,47.8047,57800.0
2007-09-07 12:40:00,58.79,58.82,58.7,58.72,35600.0,47.7966,47.821,47.7234,47.7397,35600.0
2007-09-07 12:50:00,58.73,58.78,58.71,58.77,41500.0,47.7478,47.7885,47.7315,47.7803,41500.0
2007-09-07 13:00:00,58.78,58.91,58.76,58.91,110200.0,47.7885,47.8941,47.7722,47.8941,110200.0
2007-09-07 13:10:00,58.92,58.93,58.8,58.84,46700.0,47.9023,47.9104,47.8047,47.8372,46700.0
2007-09-07 13:20:00,58.83,58.85,58.77,58.8,22600.0,47.8291,47.8454,47.7803,47.8047,22600.0
2007-09-07 13:30:00,58.8,58.86,58.7,58.72,41400.0,47.8047,47.8535,47.7234,47.7397,41400.0
2007-09-07 13:40:00,58.71,58.74,58.65,58.71,22400.0,47.7315,47.7559,47.6828,47.7315,22400.0
2007-09-07 13:50:00,58.71,58.73,58.66,58.68,29300.0,47.7315,47.7478,47.6909,47.7072,29300.0
2007-09-07 14:00:00,58.67,58.7,58.61,58.67,46600.0,47.699,47.7234,47.6502,47.699,46600.0
2007-09-07 14:10:00,58.67,58.75,58.63,58.7,62400.0,47.699,47.7641,47.6665,47.7234,62400.0
2007-09-07 14:20:00,58.71,58.71,58.65,58.69,72600.0,47.7315,47.7315,47.6828,47.7153,72600.0
2007-09-07 14:30:00,58.69,58.71,58.63,58.7,43800.0,47.7153,47.7315,47.6665,47.7234,43800.0
2007-09-07 14:40:00,58.7,58.7,58.6,58.62,30800.0,47.7234,47.7234,47.6421,47.6584,30800.0
2007-09-07 14:50:00,58.62,58.63,58.47,58.47,258900.0,47.6584,47.6665,47.5364,47.5364,258900.0
2007-09-07 15:00:00,58.47,58.62,58.46,58.57,64100.0,47.5364,47.6584,47.5283,47.6177,64100.0
2007-09-07 15:10:00,58.57,58.65,58.55,58.6,113100.0,47.6177,47.6828,47.6015,47.6421,113100.0
2007-09-07 15:20:00,58.61,58.61,58.41,58.45,74900.0,47.6502,47.6502,47.4876,47.5202,74900.0
2007-09-07 15:30:00,58.46,58.52,58.43,58.48,221000.0,47.5283,47.5771,47.5039,47.5446,221000.0
2007-09-07 15:40:00,58.47,58.59,58.4,58.54,239600.0,47.5364,47.634,47.4795,47.5933,239600.0
2007-09-07 15:50:00,58.56,58.67,58.52,58.62,113700.0,47.6096,47.699,47.5771,47.6584,113700.0
2007-09-07 16:00:00,58.74,59.68,58.62,59.49,15500.0,47.7559,48.5202,47.6584,48.3657,15500.0
2007-09-07 16:10:00,58.8,58.8,58.79,58.79,2600.0,47.8047,47.8047,47.7966,47.7966,2600.0
2007-09-10 09:30:00,58.96,59.0,58.84,58.86,33000.0,47.9348,47.9673,47.8372,47.8535,33000.0
2007-09-10 09:40:00,58.85,58.87,58.74,58.79,34400.0,47.8454,47.8616,47.7559,47.7966,34400.0
2007-09-10 09:50:00,58.8,58.81,58.65,58.66,63400.0,47.8047,47.8128,47.6828,47.6909,63400.0
2007-09-10 10:00:00,58.65,58.68,58.61,58.64,44100.0,47.6828,47.7072,47.6502,47.6746,44100.0
2007-09-10 10:10:00,58.62,58.62,58.48,58.55,51600.0,47.6584,47.6584,47.5446,47.6015,51600.0
2007-09-10 10:20:00,58.56,58.6,58.44,58.44,51300.0,47.6096,47.6421,47.512,47.512,51300.0
2007-09-10 10:30:00,58.43,58.46,58.32,58.36,50400.0,47.5039,47.5283,47.4145,47.447,50400.0
2007-09-10 10:40:00,58.36,58.38,58.16,58.21,81700.0,47.447,47.4633,47.2844,47.325,81700.0
2007-09-10 10:50:00,58.21,58.28,58.18,58.27,68200.0,47.325,47.382,47.3007,47.3738,68200.0
2007-09-10 11:00:00,58.26,58.31,58.2,58.25,64200.0,47.3657,47.4063,47.3169,47.3576,64200.0
2007-09-10 11:10:00,58.23,58.24,58.02,58.04,62900.0,47.3413,47.3494,47.1706,47.1868,62900.0
2007-09-10 11:20:00,58.03,58.1,58.03,58.07,46700.0,47.1787,47.2356,47.1787,47.2112,46700.0
2007-09-10 11:30:00,58.07,58.11,57.98,58.08,75400.0,47.2112,47.2437,47.1381,47.2194,75400.0
2007-09-10 11:40:00,58.11,58.19,58.1,58.18,78600.0,47.2437,47.3088,47.2356,47.3007,78600.0
2007-09-10 11:50:00,58.18,58.2,58.17,58.18,18900.0,47.3007,47.3169,47.2925,47.3007,18900.0
2007-09-10 12:00:00,58.19,58.23,58.18,58.22,56000.0,47.3088,47.3413,47.3007,47.3332,56000.0
2007-09-10 12:10:00,58.23,59.17,58.16,58.19,273300.0,47.3413,48.1055,47.2844,47.3088,273300.0
2007-09-10 12:20:00,58.19,58.32,58.19,58.27,68800.0,47.3088,47.4145,47.3088,47.3738,68800.0
2007-09-10 12:30:00,58.28,58.32,58.23,58.23,95300.0,47.382,47.4145,47.3413,47.3413,95300.0
2007-09-10 12:40:00,58.24,58.25,58.2,58.22,181500.0,47.3494,47.3576,47.3169,47.3332,181500.0
2007-09-10 12:50:00,58.21,58.27,58.19,58.26,68800.0,47.325,47.3738,47.3088,47.3657,68800.0
2007-09-10 13:00:00,58.25,58.32,58.2,58.3,127300.0,47.3576,47.4145,47.3169,47.3982,127300.0
2007-09-10 13:10:00,58.3,58.43,58.29,58.43,356200.0,47.3982,47.5039,47.3901,47.5039,356200.0
2007-09-10 13:20:00,58.43,58.46,58.38,58.43,148900.0,47.5039,47.5283,47.4633,47.5039,148900.0
2007-09-10 13:30:00,58.42,58.52,58.39,58.47,90200.0,47.4958,47.5771,47.4714,47.5364,90200.0
2007-09-10 13:40:00,58.45,58.51,58.38,58.41,103000.0,47.5202,47.5689,47.4633,47.4876,103000.0
2007-09-10 13:50:00,58.41,58.44,58.33,58.35,51000.0,47.4876,47.512,47.4226,47.4389,51000.0
2007-09-10 14:00:00,58.34,58.35,58.26,58.31,41600.0,47.4307,47.4389,47.3657,47.4063,41600.0
2007-09-10 14:10:00,58.31,58.42,58.3,58.38,460600.0,47.4063,47.4958,47.3982,47.4633,460600.0
2007-09-10 14:20:00,58.37,58.56,58.36,58.56,96900.0,47.4551,47.6096,47.447,47.6096,96900.0
2007-09-10 14:30:00,58.56,58.59,58.52,58.56,81200.0,47.6096,47.634,47.5771,47.6096,81200.0
2007-09-10 14:40:00,58.55,58.62,58.49,58.55,55200.0,47.6015,47.6584,47.5527,47.6015,55200.0
2007-09-10 14:50:00,58.55,58.58,58.49,58.55,79900.0,47.6015,47.6259,47.5527,47.6015,79900.0
2007-09-10 15:00:00,58.58,58.75,58.5,58.75,108000.0,47.6259,47.7641,47.5608,47.7641,108000.0
2007-09-10 15:10:00,58.77,58.82,58.6,58.77,111000.0,47.7803,47.821,47.6421,47.7803,111000.0
2007-09-10 15:20:00,58.79,58.9,58.78,58.78,106200.0,47.7966,47.886,47.7885,47.7885,106200.0
2007-09-10 15:30:00,58.76,58.81,58.75,58.78,49400.0,47.7722,47.8128,47.7641,47.7885,49400.0
2007-09-10 15:40:00,58.76,58.76,58.66,58.67,132400.0,47.7722,47.7722,47.6909,47.699,132400.0
2007-09-10 15:50:00,58.67,58.68,58.49,58.54,68500.0,47.699,47.7072,47.5527,47.5933,68500.0
2007-09-10 16:00:00,58.62,58.62,58.48,58.48,13100.0,47.6584,47.6584,47.5446,47.5446,13100.0
2007-09-10 16:10:00,58.48,58.48,58.48,58.48,0.0,47.5446,47.5446,47.5446,47.5446,0.0
2007-09-11 09:30:00,58.84,58.9,58.72,58.76,155000.0,47.8372,47.886,47.7397,47.7722,155000.0
2007-09-11 09:40:00,58.78,58.92,58.76,58.9,35100.0,47.7885,47.9023,47.7722,47.886,35100.0
2007-09-11 09:50:00,58.88,58.9,58.83,58.88,29500.0,47.8698,47.886,47.8291,47.8698,29500.0
2007-09-11 10:00:00,58.87,58.91,58.81,58.86,28100.0,47.8616,47.8941,47.8128,47.8535,28100.0
2007-09-11 10:10:00,58.84,58.9,58.83,58.88,14000.0,47.8372,47.886,47.8291,47.8698,14000.0
2007-09-11 10:20:00,58.89,59.06,58.89,59.04,39100.0,47.8779,48.0161,47.8779,47.9998,39100.0
2007-09-11 10:30:00,59.04,59.08,59.0,59.06,28400.0,47.9998,48.0324,47.9673,48.0161,28400.0
2007-09-11 10:40:00,59.05,59.09,59.0,59.01,15800.0,48.008,48.0405,47.9673,47.9754,15800.0
2007-09-11 10:50:00,59.01,59.02,58.99,59.01,13000.0,47.9754,47.9836,47.9592,47.9754,13000.0
2007-09-11 11:00:00,59.01,59.02,58.91,58.94,32200.0,47.9754,47.9836,47.8941,47.9185,32200.0
2007-09-11 11:10:00,58.93,58.96,58.89,58.91,59200.0,47.9104,47.9348,47.8779,47.8941,59200.0
2007-09-11 11:20:00,58.92,58.98,58.92,58.98,70000.0,47.9023,47.9511,47.9023,47.9511,70000.0
2007-09-11 11:30:00,58.97,58.99,58.9,58.91,23700.0,47.9429,47.9592,47.886,47.8941,23700.0
2007-09-11 11:40:00,58.92,58.96,58.88,58.93,44500.0,47.9023,47.9348,47.8698,47.9104,44500.0
2007-09-11 11:50:00,58.94,58.98,58.9,58.92,22800.0,47.9185,47.9511,47.886,47.9023,22800.0
2007-09-11 12:00:00,58.92,58.92,58.85,58.88,22600.0,47.9023,47.9023,47.8454,47.8698,22600.0
2007-09-11 12:10:00,58.89,58.92,58.85,58.92,16900.0,47.8779,47.9023,47.8454,47.9023,16900.0
2007-09-11 12:20:00,58.94,58.97,58.93,58.95,31000.0,47.9185,47.9429,47.9104,47.9267,31000.0
2007-09-11 12:30:00,58.93,59.02,58.92,59.01,20500.0,47.9104,47.9836,47.9023,47.9754,20500.0
2007-09-11 12:40:00,59.02,59.06,59.0,59.0,33100.0,47.9836,48.0161,47.9673,47.9673,33100.0
2007-09-11 12:50:00,58.98,59.03,58.95,59.02,20400.0,47.9511,47.9917,47.9267,47.9836,20400.0
2007-09-11 13:00:00,59.02,59.05,59.0,59.01,19400.0,47.9836,48.008,47.9673,47.9754,19400.0
2007-09-11 13:10:00,59.01,59.02,58.93,58.94,32200.0,47.9754,47.9836,47.9104,47.9185,32200.0
2007-09-11 13:20:00,58.92,59.01,58.92,59.01,19700.0,47.9023,47.9754,47.9023,47.9754,19700.0
2007-09-11 13:30:00,58.98,59.07,58.98,59.05,24300.0,47.9511,48.0242,47.9511,48.008,24300.0
2007-09-11 13:40:00,59.03,59.1,58.98,59.06,30800.0,47.9917,48.0486,47.9511,48.0161,30800.0
2007-09-11 13:50:00,59.06,59.09,59.02,59.05,22600.0,48.0161,48.0405,47.9836,48.008,22600.0
2007-09-11 14:00:00,59.06,59.21,59.05,59.21,35500.0,48.0161,48.138,48.008,48.138,35500.0
2007-09-11 14:10:00,59.21,59.24,59.18,59.22,24900.0,48.138,48.1624,48.1137,48.1462,24900.0
2007-09-11 14:20:00,59.23,59.29,59.21,59.29,21600.0,48.1543,48.2031,48.138,48.2031,21600.0
2007-09-11 14:30:00,59.28,59.28,59.19,59.23,15500.0,48.195,48.195,48.1218,48.1543,15500.0
2007-09-11 14:40:00,59.23,59.26,59.19,59.2,36600.0,48.1543,48.1787,48.1218,48.1299,36600.0
2007-09-11 14:50:00,59.21,59.22,59.16,59.22,32500.0,48.138,48.1462,48.0974,48.1462,32500.0
2007-09-11 15:00:00,59.22,59.25,59.18,59.23,70100.0,48.1462,48.1706,48.1137,48.1543,70100.0
2007-09-11 15:10:00,59.23,59.36,59.23,59.35,108400.0,48.1543,48.26,48.1543,48.2519,108400.0
2007-09-11 15:20:00,59.32,59.33,59.25,59.28,70400.0,48.2275,48.2356,48.1706,48.195,70400.0
2007-09-11 15:30:00,59.27,59.35,59.17,59.18,61100.0,48.1868,48.2519,48.1055,48.1137,61100.0
2007-09-11 15:40:00,59.18,59.19,59.05,59.08,302200.0,48.1137,48.1218,48.008,48.0324,302200.0
2007-09-11 15:50:00,59.07,59.3,59.07,59.28,190800.0,48.0242,48.2112,48.0242,48.195,190800.0
2007-09-11 16:00:00,59.27,59.36,59.22,59.23,21400.0,48.1868,48.26,48.1462,48.1543,21400.0
2007-09-11 16:10:00,59.23,59.23,59.23,59.23,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2007-09-12 09:30:00,59.21,59.22,59.12,59.18,72000.0,48.138,48.1462,48.0649,48.1137,72000.0
2007-09-12 09:40:00,59.18,59.3,59.17,59.3,26400.0,48.1137,48.2112,48.1055,48.2112,26400.0
2007-09-12 09:50:00,59.32,59.36,59.28,59.34,55400.0,48.2275,48.26,48.195,48.2437,55400.0
2007-09-12 10:00:00,59.34,59.34,59.25,59.27,31300.0,48.2437,48.2437,48.1706,48.1868,31300.0
2007-09-12 10:10:00,59.27,59.33,59.22,59.24,42600.0,48.1868,48.2356,48.1462,48.1624,42600.0
2007-09-12 10:20:00,59.25,59.4,59.25,59.39,46500.0,48.1706,48.2925,48.1706,48.2844,46500.0
2007-09-12 10:30:00,59.38,59.44,59.35,59.43,57000.0,48.2763,48.325,48.2519,48.3169,57000.0
2007-09-12 10:40:00,59.43,59.48,59.39,59.39,56000.0,48.3169,48.3576,48.2844,48.2844,56000.0
2007-09-12 10:50:00,59.39,59.41,59.35,59.38,34200.0,48.2844,48.3006,48.2519,48.2763,34200.0
2007-09-12 11:00:00,59.38,59.41,59.37,59.39,85500.0,48.2763,48.3006,48.2681,48.2844,85500.0
2007-09-12 11:10:00,59.39,59.57,59.39,59.53,33200.0,48.2844,48.4307,48.2844,48.3982,33200.0
2007-09-12 11:20:00,59.53,59.58,59.52,59.52,29400.0,48.3982,48.4389,48.3901,48.3901,29400.0
2007-09-12 11:30:00,59.53,59.54,59.51,59.53,23700.0,48.3982,48.4063,48.382,48.3982,23700.0
2007-09-12 11:40:00,59.51,59.54,59.49,59.51,43300.0,48.382,48.4063,48.3657,48.382,43300.0
2007-09-12 11:50:00,59.51,59.54,59.47,59.48,138300.0,48.382,48.4063,48.3494,48.3576,138300.0
2007-09-12 12:00:00,59.49,59.52,59.46,59.51,15200.0,48.3657,48.3901,48.3413,48.382,15200.0
2007-09-12 12:10:00,59.51,59.57,59.5,59.5,30200.0,48.382,48.4307,48.3738,48.3738,30200.0
2007-09-12 12:20:00,59.51,59.51,59.38,59.41,46700.0,48.382,48.382,48.2763,48.3006,46700.0
2007-09-12 12:30:00,59.4,59.43,59.38,59.42,50600.0,48.2925,48.3169,48.2763,48.3088,50600.0
2007-09-12 12:40:00,59.43,59.47,59.35,59.44,31400.0,48.3169,48.3494,48.2519,48.325,31400.0
2007-09-12 12:50:00,59.44,59.47,59.4,59.42,24000.0,48.325,48.3494,48.2925,48.3088,24000.0
2007-09-12 13:00:00,59.4,59.41,59.27,59.29,22400.0,48.2925,48.3006,48.1868,48.2031,22400.0
2007-09-12 13:10:00,59.3,59.36,59.3,59.34,32000.0,48.2112,48.26,48.2112,48.2437,32000.0
2007-09-12 13:20:00,59.33,59.37,59.33,59.36,8400.0,48.2356,48.2681,48.2356,48.26,8400.0
2007-09-12 13:30:00,59.35,59.39,59.3,59.38,19000.0,48.2519,48.2844,48.2112,48.2763,19000.0
2007-09-12 13:40:00,59.41,59.48,59.39,59.47,48000.0,48.3006,48.3576,48.2844,48.3494,48000.0
2007-09-12 13:50:00,59.47,59.53,59.45,59.47,23600.0,48.3494,48.3982,48.3332,48.3494,23600.0
2007-09-12 14:00:00,59.49,59.54,59.43,59.54,22900.0,48.3657,48.4063,48.3169,48.4063,22900.0
2007-09-12 14:10:00,59.56,59.62,59.54,59.54,23300.0,48.4226,48.4714,48.4063,48.4063,23300.0
2007-09-12 14:20:00,59.55,59.57,59.46,59.46,24900.0,48.4145,48.4307,48.3413,48.3413,24900.0
2007-09-12 14:30:00,59.47,59.53,59.41,59.41,22900.0,48.3494,48.3982,48.3006,48.3006,22900.0
2007-09-12 14:40:00,59.43,59.47,59.42,59.45,45000.0,48.3169,48.3494,48.3088,48.3332,45000.0
2007-09-12 14:50:00,59.47,59.49,59.43,59.47,20100.0,48.3494,48.3657,48.3169,48.3494,20100.0
2007-09-12 15:00:00,59.49,59.49,59.36,59.36,28400.0,48.3657,48.3657,48.26,48.26,28400.0
2007-09-12 15:10:00,59.34,59.38,59.28,59.34,36000.0,48.2437,48.2763,48.195,48.2437,36000.0
2007-09-12 15:20:00,59.35,59.36,59.27,59.27,33300.0,48.2519,48.26,48.1868,48.1868,33300.0
2007-09-12 15:30:00,59.24,59.28,59.21,59.23,105200.0,48.1624,48.195,48.138,48.1543,105200.0
2007-09-12 15:40:00,59.24,59.38,59.24,59.33,82700.0,48.1624,48.2763,48.1624,48.2356,82700.0
2007-09-12 15:50:00,59.33,59.37,59.24,59.33,301000.0,48.2356,48.2681,48.1624,48.2356,301000.0
2007-09-12 16:00:00,59.33,59.35,59.24,59.34,30000.0,48.2356,48.2519,48.1624,48.2437,30000.0
2007-09-12 16:10:00,59.37,59.37,59.36,59.36,8400.0,48.2681,48.2681,48.26,48.26,8400.0
2007-09-13 09:30:00,59.64,59.68,59.51,59.54,49300.0,48.4876,48.5202,48.382,48.4063,49300.0
2007-09-13 09:40:00,59.55,59.55,59.41,59.45,22400.0,48.4145,48.4145,48.3006,48.3332,22400.0
2007-09-13 09:50:00,59.45,59.58,59.44,59.54,61100.0,48.3332,48.4389,48.325,48.4063,61100.0
2007-09-13 10:00:00,59.54,59.56,59.43,59.45,36300.0,48.4063,48.4226,48.3169,48.3332,36300.0
2007-09-13 10:10:00,59.44,59.55,59.42,59.55,21000.0,48.325,48.4145,48.3088,48.4145,21000.0
2007-09-13 10:20:00,59.55,59.61,59.46,59.57,126700.0,48.4145,48.4633,48.3413,48.4307,126700.0
2007-09-13 10:30:00,59.55,59.64,59.54,59.6,17600.0,48.4145,48.4876,48.4063,48.4551,17600.0
2007-09-13 10:40:00,59.6,59.61,59.56,59.57,21000.0,48.4551,48.4633,48.4226,48.4307,21000.0
2007-09-13 10:50:00,59.56,59.64,59.56,59.61,24000.0,48.4226,48.4876,48.4226,48.4633,24000.0
2007-09-13 11:00:00,59.62,59.67,59.56,59.58,34600.0,48.4714,48.512,48.4226,48.4389,34600.0
2007-09-13 11:10:00,59.6,59.68,59.6,59.63,27600.0,48.4551,48.5202,48.4551,48.4795,27600.0
2007-09-13 11:20:00,59.63,59.7,59.63,59.68,13400.0,48.4795,48.5364,48.4795,48.5202,13400.0
2007-09-13 11:30:00,59.68,59.7,59.61,59.61,31700.0,48.5202,48.5364,48.4633,48.4633,31700.0
2007-09-13 11:40:00,59.6,59.64,59.6,59.6,55800.0,48.4551,48.4876,48.4551,48.4551,55800.0
2007-09-13 11:50:00,59.6,59.67,59.59,59.67,45000.0,48.4551,48.512,48.447,48.512,45000.0
2007-09-13 12:00:00,59.68,59.68,59.61,59.61,41000.0,48.5202,48.5202,48.4633,48.4633,41000.0
2007-09-13 12:10:00,59.6,59.65,59.58,59.65,29500.0,48.4551,48.4958,48.4389,48.4958,29500.0
2007-09-13 12:20:00,59.65,59.71,59.65,59.67,29000.0,48.4958,48.5446,48.4958,48.512,29000.0
2007-09-13 12:30:00,59.68,59.69,59.64,59.67,27700.0,48.5202,48.5283,48.4876,48.512,27700.0
2007-09-13 12:40:00,59.65,59.68,59.64,59.66,38600.0,48.4958,48.5202,48.4876,48.5039,38600.0
2007-09-13 12:50:00,59.66,59.67,59.63,59.67,24400.0,48.5039,48.512,48.4795,48.512,24400.0
2007-09-13 13:00:00,59.67,59.74,59.66,59.7,53700.0,48.512,48.5689,48.5039,48.5364,53700.0
2007-09-13 13:10:00,59.71,59.76,59.7,59.76,37000.0,48.5446,48.5852,48.5364,48.5852,37000.0
2007-09-13 13:20:00,59.76,59.83,59.76,59.78,49300.0,48.5852,48.6421,48.5852,48.6015,49300.0
2007-09-13 13:30:00,59.78,59.81,59.78,59.79,35900.0,48.6015,48.6259,48.6015,48.6096,35900.0
2007-09-13 13:40:00,59.8,59.8,59.76,59.79,24200.0,48.6177,48.6177,48.5852,48.6096,24200.0
2007-09-13 13:50:00,59.78,59.79,59.69,59.69,90600.0,48.6015,48.6096,48.5283,48.5283,90600.0
2007-09-13 14:00:00,59.7,59.75,59.7,59.72,36100.0,48.5364,48.5771,48.5364,48.5527,36100.0
2007-09-13 14:10:00,59.72,59.75,59.64,59.64,10000.0,48.5527,48.5771,48.4876,48.4876,10000.0
2007-09-13 14:20:00,59.64,59.7,59.62,59.63,20400.0,48.4876,48.5364,48.4714,48.4795,20400.0
2007-09-13 14:30:00,59.63,59.69,59.62,59.67,24100.0,48.4795,48.5283,48.4714,48.512,24100.0
2007-09-13 14:40:00,59.67,59.73,59.66,59.69,33600.0,48.512,48.5608,48.5039,48.5283,33600.0
2007-09-13 14:50:00,59.7,59.73,59.65,59.7,45700.0,48.5364,48.5608,48.4958,48.5364,45700.0
2007-09-13 15:00:00,59.7,59.77,59.7,59.71,80800.0,48.5364,48.5933,48.5364,48.5446,80800.0
2007-09-13 15:10:00,59.71,59.75,59.59,59.61,72400.0,48.5446,48.5771,48.447,48.4633,72400.0
2007-09-13 15:20:00,59.59,59.67,59.56,59.65,104100.0,48.447,48.512,48.4226,48.4958,104100.0
2007-09-13 15:30:00,59.65,59.68,59.62,59.64,157300.0,48.4958,48.5202,48.4714,48.4876,157300.0
2007-09-13 15:40:00,59.64,59.64,59.44,59.49,151300.0,48.4876,48.4876,48.325,48.3657,151300.0
2007-09-13 15:50:00,59.49,59.59,59.49,59.53,139500.0,48.3657,48.447,48.3657,48.3982,139500.0
2007-09-13 16:00:00,59.57,59.57,59.56,59.56,200.0,48.4307,48.4307,48.4226,48.4226,200.0
2007-09-13 16:10:00,59.56,59.57,59.56,59.57,5400.0,48.4226,48.4307,48.4226,48.4307,5400.0
2007-09-14 09:30:00,59.27,59.36,59.13,59.24,48500.0,48.1868,48.26,48.073,48.1624,48500.0
2007-09-14 09:40:00,59.23,59.27,59.22,59.22,18600.0,48.1543,48.1868,48.1462,48.1462,18600.0
2007-09-14 09:50:00,59.23,59.34,59.23,59.28,49600.0,48.1543,48.2437,48.1543,48.195,49600.0
2007-09-14 10:00:00,59.29,59.47,59.29,59.42,93600.0,48.2031,48.3494,48.2031,48.3088,93600.0
2007-09-14 10:10:00,59.42,59.52,59.39,59.48,65600.0,48.3088,48.3901,48.2844,48.3576,65600.0
2007-09-14 10:20:00,59.48,59.54,59.46,59.47,99300.0,48.3576,48.4063,48.3413,48.3494,99300.0
2007-09-14 10:30:00,59.49,59.54,59.47,59.51,77300.0,48.3657,48.4063,48.3494,48.382,77300.0
2007-09-14 10:40:00,59.51,59.58,59.49,59.55,74400.0,48.382,48.4389,48.3657,48.4145,74400.0
2007-09-14 10:50:00,59.55,59.56,59.46,59.48,61400.0,48.4145,48.4226,48.3413,48.3576,61400.0
2007-09-14 11:00:00,59.49,59.53,59.46,59.47,84700.0,48.3657,48.3982,48.3413,48.3494,84700.0
2007-09-14 11:10:00,59.46,59.48,59.39,59.46,155100.0,48.3413,48.3576,48.2844,48.3413,155100.0
2007-09-14 11:20:00,59.47,59.47,59.38,59.44,71000.0,48.3494,48.3494,48.2763,48.325,71000.0
2007-09-14 11:30:00,59.44,59.46,59.43,59.44,50800.0,48.325,48.3413,48.3169,48.325,50800.0
2007-09-14 11:40:00,59.43,59.52,59.42,59.5,82700.0,48.3169,48.3901,48.3088,48.3738,82700.0
2007-09-14 11:50:00,59.5,59.59,59.5,59.55,33500.0,48.3738,48.447,48.3738,48.4145,33500.0
2007-09-14 12:00:00,59.55,59.61,59.55,59.58,65300.0,48.4145,48.4633,48.4145,48.4389,65300.0
2007-09-14 12:10:00,59.58,59.58,59.5,59.51,71900.0,48.4389,48.4389,48.3738,48.382,71900.0
2007-09-14 12:20:00,59.51,59.54,59.49,59.54,24500.0,48.382,48.4063,48.3657,48.4063,24500.0
2007-09-14 12:30:00,59.53,59.55,59.49,59.53,37000.0,48.3982,48.4145,48.3657,48.3982,37000.0
2007-09-14 12:40:00,59.53,59.55,59.46,59.46,22700.0,48.3982,48.4145,48.3413,48.3413,22700.0
2007-09-14 12:50:00,59.46,59.53,59.46,59.49,61100.0,48.3413,48.3982,48.3413,48.3657,61100.0
2007-09-14 13:00:00,59.48,59.52,59.45,59.46,122600.0,48.3576,48.3901,48.3332,48.3413,122600.0
2007-09-14 13:10:00,59.47,59.56,59.47,59.53,90500.0,48.3494,48.4226,48.3494,48.3982,90500.0
2007-09-14 13:20:00,59.54,59.64,59.52,59.63,99400.0,48.4063,48.4876,48.3901,48.4795,99400.0
2007-09-14 13:30:00,59.63,59.63,59.53,59.55,157400.0,48.4795,48.4795,48.3982,48.4145,157400.0
2007-09-14 13:40:00,59.55,59.6,59.54,59.6,18400.0,48.4145,48.4551,48.4063,48.4551,18400.0
2007-09-14 13:50:00,59.62,59.65,59.61,59.64,35100.0,48.4714,48.4958,48.4633,48.4876,35100.0
2007-09-14 14:00:00,59.65,59.66,59.56,59.58,49900.0,48.4958,48.5039,48.4226,48.4389,49900.0
2007-09-14 14:10:00,59.58,59.61,59.55,59.61,73900.0,48.4389,48.4633,48.4145,48.4633,73900.0
2007-09-14 14:20:00,59.6,59.6,59.57,59.59,36700.0,48.4551,48.4551,48.4307,48.447,36700.0
2007-09-14 14:30:00,59.58,59.62,59.56,59.57,60900.0,48.4389,48.4714,48.4226,48.4307,60900.0
2007-09-14 14:40:00,59.57,59.59,59.52,59.52,65400.0,48.4307,48.447,48.3901,48.3901,65400.0
2007-09-14 14:50:00,59.52,59.54,59.43,59.5,83600.0,48.3901,48.4063,48.3169,48.3738,83600.0
2007-09-14 15:00:00,59.5,59.55,59.48,59.5,79700.0,48.3738,48.4145,48.3576,48.3738,79700.0
2007-09-14 15:10:00,59.5,59.56,59.46,59.55,55400.0,48.3738,48.4226,48.3413,48.4145,55400.0
2007-09-14 15:20:00,59.55,59.59,59.55,59.57,42400.0,48.4145,48.447,48.4145,48.4307,42400.0
2007-09-14 15:30:00,59.57,59.6,59.54,59.6,67200.0,48.4307,48.4551,48.4063,48.4551,67200.0
2007-09-14 15:40:00,59.61,59.69,59.6,59.65,81300.0,48.4633,48.5283,48.4551,48.4958,81300.0
2007-09-14 15:50:00,59.64,59.68,59.6,59.63,182600.0,48.4876,48.5202,48.4551,48.4795,182600.0
2007-09-14 16:00:00,59.63,59.68,59.63,59.68,3200.0,48.4795,48.5202,48.4795,48.5202,3200.0
2007-09-14 16:10:00,59.63,59.66,59.63,59.66,8000.0,48.4795,48.5039,48.4795,48.5039,8000.0
2007-09-17 09:30:00,59.45,59.56,59.39,59.43,60700.0,48.3332,48.4226,48.2844,48.3169,60700.0
2007-09-17 09:40:00,59.45,59.46,59.37,59.43,19100.0,48.3332,48.3413,48.2681,48.3169,19100.0
2007-09-17 09:50:00,59.43,59.43,59.33,59.4,64100.0,48.3169,48.3169,48.2356,48.2925,64100.0
2007-09-17 10:00:00,59.4,59.46,59.37,59.38,29900.0,48.2925,48.3413,48.2681,48.2763,29900.0
2007-09-17 10:10:00,59.38,59.49,59.38,59.46,26300.0,48.2763,48.3657,48.2763,48.3413,26300.0
2007-09-17 10:20:00,59.44,59.45,59.34,59.34,22200.0,48.325,48.3332,48.2437,48.2437,22200.0
2007-09-17 10:30:00,59.35,59.35,59.13,59.26,65100.0,48.2519,48.2519,48.073,48.1787,65100.0
2007-09-17 10:40:00,59.24,59.33,59.24,59.24,88100.0,48.1624,48.2356,48.1624,48.1624,88100.0
2007-09-17 10:50:00,59.25,59.25,59.16,59.22,85000.0,48.1706,48.1706,48.0974,48.1462,85000.0
2007-09-17 11:00:00,59.22,59.3,59.22,59.26,92800.0,48.1462,48.2112,48.1462,48.1787,92800.0
2007-09-17 11:10:00,59.25,59.3,59.24,59.24,182200.0,48.1706,48.2112,48.1624,48.1624,182200.0
2007-09-17 11:20:00,59.24,59.26,59.19,59.19,47000.0,48.1624,48.1787,48.1218,48.1218,47000.0
2007-09-17 11:30:00,59.17,59.22,59.13,59.17,51600.0,48.1055,48.1462,48.073,48.1055,51600.0
2007-09-17 11:40:00,59.18,59.19,59.12,59.14,94100.0,48.1137,48.1218,48.0649,48.0811,94100.0
2007-09-17 11:50:00,59.12,59.14,59.09,59.1,22900.0,48.0649,48.0811,48.0405,48.0486,22900.0
2007-09-17 12:00:00,59.13,59.15,59.07,59.09,21400.0,48.073,48.0893,48.0242,48.0405,21400.0
2007-09-17 12:10:00,59.1,59.16,59.1,59.14,38600.0,48.0486,48.0974,48.0486,48.0811,38600.0
2007-09-17 12:20:00,59.12,59.17,59.12,59.17,45600.0,48.0649,48.1055,48.0649,48.1055,45600.0
2007-09-17 12:30:00,59.17,59.23,59.16,59.23,18900.0,48.1055,48.1543,48.0974,48.1543,18900.0
2007-09-17 12:40:00,59.23,59.25,59.18,59.24,47300.0,48.1543,48.1706,48.1137,48.1624,47300.0
2007-09-17 12:50:00,59.23,59.28,59.21,59.28,15800.0,48.1543,48.195,48.138,48.195,15800.0
2007-09-17 13:00:00,59.29,59.31,59.25,59.3,38500.0,48.2031,48.2193,48.1706,48.2112,38500.0
2007-09-17 13:10:00,59.3,59.35,59.29,59.34,24000.0,48.2112,48.2519,48.2031,48.2437,24000.0
2007-09-17 13:20:00,59.33,59.33,59.28,59.29,19100.0,48.2356,48.2356,48.195,48.2031,19100.0
2007-09-17 13:30:00,59.29,59.3,59.22,59.23,19800.0,48.2031,48.2112,48.1462,48.1543,19800.0
2007-09-17 13:40:00,59.24,59.31,59.23,59.29,19900.0,48.1624,48.2193,48.1543,48.2031,19900.0
2007-09-17 13:50:00,59.29,59.3,59.21,59.21,20900.0,48.2031,48.2112,48.138,48.138,20900.0
2007-09-17 14:00:00,59.21,59.25,59.19,59.2,19000.0,48.138,48.1706,48.1218,48.1299,19000.0
2007-09-17 14:10:00,59.2,59.27,59.19,59.22,79400.0,48.1299,48.1868,48.1218,48.1462,79400.0
2007-09-17 14:20:00,59.23,59.31,59.19,59.29,23200.0,48.1543,48.2193,48.1218,48.2031,23200.0
2007-09-17 14:30:00,59.31,59.35,59.3,59.31,28400.0,48.2193,48.2519,48.2112,48.2193,28400.0
2007-09-17 14:40:00,59.32,59.34,59.26,59.28,22000.0,48.2275,48.2437,48.1787,48.195,22000.0
2007-09-17 14:50:00,59.27,59.3,59.26,59.29,14400.0,48.1868,48.2112,48.1787,48.2031,14400.0
2007-09-17 15:00:00,59.26,59.29,59.25,59.29,21300.0,48.1787,48.2031,48.1706,48.2031,21300.0
2007-09-17 15:10:00,59.29,59.39,59.29,59.39,66900.0,48.2031,48.2844,48.2031,48.2844,66900.0
2007-09-17 15:20:00,59.4,59.4,59.31,59.31,56900.0,48.2925,48.2925,48.2193,48.2193,56900.0
2007-09-17 15:30:00,59.28,59.3,59.24,59.25,29300.0,48.195,48.2112,48.1624,48.1706,29300.0
2007-09-17 15:40:00,59.24,59.25,59.22,59.25,52200.0,48.1624,48.1706,48.1462,48.1706,52200.0
2007-09-17 15:50:00,59.26,59.3,59.2,59.2,106400.0,48.1787,48.2112,48.1299,48.1299,106400.0
2007-09-17 16:00:00,59.2,59.28,59.2,59.27,25100.0,48.1299,48.195,48.1299,48.1868,25100.0
2007-09-17 16:10:00,59.27,59.27,59.27,59.27,0.0,48.1868,48.1868,48.1868,48.1868,0.0
2007-09-18 09:30:00,59.59,59.59,59.48,59.51,96500.0,48.447,48.447,48.3576,48.382,96500.0
2007-09-18 09:40:00,59.5,59.5,59.42,59.42,16200.0,48.3738,48.3738,48.3088,48.3088,16200.0
2007-09-18 09:50:00,59.42,59.42,59.34,59.41,44500.0,48.3088,48.3088,48.2437,48.3006,44500.0
2007-09-18 10:00:00,59.41,59.47,59.4,59.46,17400.0,48.3006,48.3494,48.2925,48.3413,17400.0
2007-09-18 10:10:00,59.47,59.51,59.45,59.49,230700.0,48.3494,48.382,48.3332,48.3657,230700.0
2007-09-18 10:20:00,59.48,59.54,59.48,59.54,92400.0,48.3576,48.4063,48.3576,48.4063,92400.0
2007-09-18 10:30:00,59.53,59.6,59.5,59.51,122400.0,48.3982,48.4551,48.3738,48.382,122400.0
2007-09-18 10:40:00,59.52,59.55,59.52,59.54,26600.0,48.3901,48.4145,48.3901,48.4063,26600.0
2007-09-18 10:50:00,59.54,59.62,59.52,59.61,65700.0,48.4063,48.4714,48.3901,48.4633,65700.0
2007-09-18 11:00:00,59.61,59.66,59.54,59.65,79600.0,48.4633,48.5039,48.4063,48.4958,79600.0
2007-09-18 11:10:00,59.64,59.72,59.64,59.68,47700.0,48.4876,48.5527,48.4876,48.5202,47700.0
2007-09-18 11:20:00,59.68,59.69,59.65,59.65,45500.0,48.5202,48.5283,48.4958,48.4958,45500.0
2007-09-18 11:30:00,59.65,59.67,59.63,59.63,38400.0,48.4958,48.512,48.4795,48.4795,38400.0
2007-09-18 11:40:00,59.62,59.68,59.61,59.66,25800.0,48.4714,48.5202,48.4633,48.5039,25800.0
2007-09-18 11:50:00,59.67,59.7,59.66,59.68,10300.0,48.512,48.5364,48.5039,48.5202,10300.0
2007-09-18 12:00:00,59.67,59.68,59.6,59.61,26500.0,48.512,48.5202,48.4551,48.4633,26500.0
2007-09-18 12:10:00,59.62,59.63,59.6,59.62,26900.0,48.4714,48.4795,48.4551,48.4714,26900.0
2007-09-18 12:20:00,59.62,59.63,59.61,59.62,10500.0,48.4714,48.4795,48.4633,48.4714,10500.0
2007-09-18 12:30:00,59.62,59.67,59.61,59.65,48200.0,48.4714,48.512,48.4633,48.4958,48200.0
2007-09-18 12:40:00,59.64,59.64,59.63,59.63,14600.0,48.4876,48.4876,48.4795,48.4795,14600.0
2007-09-18 12:50:00,59.64,59.67,59.64,59.65,20800.0,48.4876,48.512,48.4876,48.4958,20800.0
2007-09-18 13:00:00,59.62,59.63,59.55,59.55,32300.0,48.4714,48.4795,48.4145,48.4145,32300.0
2007-09-18 13:10:00,59.55,59.62,59.54,59.62,18300.0,48.4145,48.4714,48.4063,48.4714,18300.0
2007-09-18 13:20:00,59.6,59.62,59.58,59.59,7900.0,48.4551,48.4714,48.4389,48.447,7900.0
2007-09-18 13:30:00,59.6,59.61,59.58,59.59,11400.0,48.4551,48.4633,48.4389,48.447,11400.0
2007-09-18 13:40:00,59.59,59.6,59.55,59.57,16200.0,48.447,48.4551,48.4145,48.4307,16200.0
2007-09-18 13:50:00,59.56,59.61,59.56,59.6,20400.0,48.4226,48.4633,48.4226,48.4551,20400.0
2007-09-18 14:00:00,59.6,59.62,59.54,59.54,28600.0,48.4551,48.4714,48.4063,48.4063,28600.0
2007-09-18 14:10:00,59.55,60.31,59.45,60.2,176900.0,48.4145,49.0324,48.3332,48.9429,176900.0
2007-09-18 14:20:00,60.11,60.24,60.07,60.17,202000.0,48.8698,48.9754,48.8372,48.9185,202000.0
2007-09-18 14:30:00,60.16,60.59,60.16,60.59,129400.0,48.9104,49.26,48.9104,49.26,129400.0
2007-09-18 14:40:00,60.57,60.61,60.44,60.5,91200.0,49.2437,49.2763,49.138,49.1868,91200.0
2007-09-18 14:50:00,60.49,60.52,60.35,60.52,53600.0,49.1787,49.2031,49.0649,49.2031,53600.0
2007-09-18 15:00:00,60.51,60.51,60.39,60.48,68400.0,49.195,49.195,49.0974,49.1706,68400.0
2007-09-18 15:10:00,60.47,60.74,60.47,60.66,104200.0,49.1624,49.3819,49.1624,49.3169,104200.0
2007-09-18 15:20:00,60.65,60.72,60.6,60.72,66500.0,49.3088,49.3657,49.2681,49.3657,66500.0
2007-09-18 15:30:00,60.72,60.79,60.69,60.74,173300.0,49.3657,49.4226,49.3413,49.3819,173300.0
2007-09-18 15:40:00,60.76,60.85,60.75,60.81,55800.0,49.3982,49.4714,49.3901,49.4389,55800.0
2007-09-18 15:50:00,60.8,60.85,60.69,60.83,46500.0,49.4307,49.4714,49.3413,49.4551,46500.0
2007-09-18 16:00:00,60.84,60.84,60.81,60.81,6100.0,49.4632,49.4632,49.4389,49.4389,6100.0
2007-09-18 16:10:00,60.8,60.8,60.8,60.8,100.0,49.4307,49.4307,49.4307,49.4307,100.0
2007-09-19 09:30:00,61.1,61.45,60.92,61.24,284300.0,49.6746,49.9592,49.5283,49.7884,284300.0
2007-09-19 09:40:00,61.24,61.39,61.23,61.34,169500.0,49.7884,49.9104,49.7803,49.8698,169500.0
2007-09-19 09:50:00,61.33,61.37,61.32,61.33,52100.0,49.8616,49.8941,49.8535,49.8616,52100.0
2007-09-19 10:00:00,61.33,61.33,61.24,61.28,54300.0,49.8616,49.8616,49.7884,49.821,54300.0
2007-09-19 10:10:00,61.29,61.33,61.26,61.26,43500.0,49.8291,49.8616,49.8047,49.8047,43500.0
2007-09-19 10:20:00,61.26,61.35,59.27,61.33,163700.0,49.8047,49.8779,48.1868,49.8616,163700.0
2007-09-19 10:30:00,61.32,61.33,61.26,61.27,46900.0,49.8535,49.8616,49.8047,49.8128,46900.0
2007-09-19 10:40:00,61.27,61.31,61.25,61.29,43800.0,49.8128,49.8454,49.7966,49.8291,43800.0
2007-09-19 10:50:00,61.29,61.44,61.29,61.42,77600.0,49.8291,49.9511,49.8291,49.9348,77600.0
2007-09-19 11:00:00,61.42,61.46,61.4,61.46,68500.0,49.9348,49.9673,49.9185,49.9673,68500.0
2007-09-19 11:10:00,61.47,61.54,61.43,61.52,459300.0,49.9754,50.0324,49.9429,50.0161,459300.0
2007-09-19 11:20:00,61.52,61.53,61.44,61.44,59500.0,50.0161,50.0242,49.9511,49.9511,59500.0
2007-09-19 11:30:00,61.43,61.45,61.35,61.37,55600.0,49.9429,49.9592,49.8779,49.8941,55600.0
2007-09-19 11:40:00,61.36,61.39,61.32,61.33,114300.0,49.886,49.9104,49.8535,49.8616,114300.0
2007-09-19 11:50:00,61.33,61.35,61.28,61.34,68700.0,49.8616,49.8779,49.821,49.8698,68700.0
2007-09-19 12:00:00,61.34,61.62,61.32,61.36,44800.0,49.8698,50.0974,49.8535,49.886,44800.0
2007-09-19 12:10:00,61.36,61.37,61.3,61.35,108700.0,49.886,49.8941,49.8372,49.8779,108700.0
2007-09-19 12:20:00,61.35,61.35,61.29,61.34,57000.0,49.8779,49.8779,49.8291,49.8698,57000.0
2007-09-19 12:30:00,61.33,61.34,61.24,61.26,62400.0,49.8616,49.8698,49.7884,49.8047,62400.0
2007-09-19 12:40:00,61.26,61.31,61.25,61.31,40300.0,49.8047,49.8454,49.7966,49.8454,40300.0
2007-09-19 12:50:00,61.3,61.37,61.27,61.33,39500.0,49.8372,49.8941,49.8128,49.8616,39500.0
2007-09-19 13:00:00,61.33,61.33,61.17,61.18,54600.0,49.8616,49.8616,49.7315,49.7397,54600.0
2007-09-19 13:10:00,61.19,61.24,61.14,61.18,115900.0,49.7478,49.7884,49.7071,49.7397,115900.0
2007-09-19 13:20:00,61.17,61.18,61.12,61.15,54500.0,49.7315,49.7397,49.6909,49.7153,54500.0
2007-09-19 13:30:00,61.15,61.17,61.11,61.14,111900.0,49.7153,49.7315,49.6828,49.7071,111900.0
2007-09-19 13:40:00,61.14,61.23,61.11,61.17,102800.0,49.7071,49.7803,49.6828,49.7315,102800.0
2007-09-19 13:50:00,61.19,61.22,61.15,61.16,105600.0,49.7478,49.7722,49.7153,49.7234,105600.0
2007-09-19 14:00:00,61.15,61.2,61.04,61.04,34100.0,49.7153,49.7559,49.6258,49.6258,34100.0
2007-09-19 14:10:00,61.04,61.07,60.88,60.96,156900.0,49.6258,49.6502,49.4958,49.5608,156900.0
2007-09-19 14:20:00,60.96,61.01,60.91,61.0,64000.0,49.5608,49.6015,49.5202,49.5933,64000.0
2007-09-19 14:30:00,60.98,61.06,60.98,61.0,47800.0,49.5771,49.6421,49.5771,49.5933,47800.0
2007-09-19 14:40:00,61.0,61.05,60.98,61.02,53900.0,49.5933,49.634,49.5771,49.6096,53900.0
2007-09-19 14:50:00,61.02,61.17,61.02,61.15,50200.0,49.6096,49.7315,49.6096,49.7153,50200.0
2007-09-19 15:00:00,61.13,61.19,61.11,61.16,42900.0,49.699,49.7478,49.6828,49.7234,42900.0
2007-09-19 15:10:00,61.16,61.31,61.14,61.27,209500.0,49.7234,49.8454,49.7071,49.8128,209500.0
2007-09-19 15:20:00,61.27,61.3,61.22,61.23,140900.0,49.8128,49.8372,49.7722,49.7803,140900.0
2007-09-19 15:30:00,61.21,61.25,61.17,61.19,48000.0,49.7641,49.7966,49.7315,49.7478,48000.0
2007-09-19 15:40:00,61.19,61.21,61.08,61.08,42400.0,49.7478,49.7641,49.6584,49.6584,42400.0
2007-09-19 15:50:00,61.09,61.15,61.06,61.13,140600.0,49.6665,49.7153,49.6421,49.699,140600.0
2007-09-19 16:00:00,61.15,61.15,61.03,61.1,20800.0,49.7153,49.7153,49.6177,49.6746,20800.0
2007-09-19 16:10:00,61.1,61.1,61.1,61.1,0.0,49.6746,49.6746,49.6746,49.6746,0.0
2007-09-20 09:30:00,61.03,61.14,61.01,61.04,68300.0,49.6177,49.7071,49.6015,49.6258,68300.0
2007-09-20 09:40:00,61.03,61.03,60.93,60.97,37900.0,49.6177,49.6177,49.5364,49.5689,37900.0
2007-09-20 09:50:00,60.98,61.11,60.98,61.1,35700.0,49.5771,49.6828,49.5771,49.6746,35700.0
2007-09-20 10:00:00,61.08,61.22,61.06,61.19,16500.0,49.6584,49.7722,49.6421,49.7478,16500.0
2007-09-20 10:10:00,61.17,61.22,61.15,61.15,14500.0,49.7315,49.7722,49.7153,49.7153,14500.0
2007-09-20 10:20:00,61.14,61.2,61.13,61.13,105500.0,49.7071,49.7559,49.699,49.699,105500.0
2007-09-20 10:30:00,61.11,61.11,61.04,61.06,147600.0,49.6828,49.6828,49.6258,49.6421,147600.0
2007-09-20 10:40:00,61.05,61.13,61.04,61.1,105200.0,49.634,49.699,49.6258,49.6746,105200.0
2007-09-20 10:50:00,61.1,61.17,61.1,61.1,48000.0,49.6746,49.7315,49.6746,49.6746,48000.0
2007-09-20 11:00:00,61.12,61.18,61.09,61.18,44300.0,49.6909,49.7397,49.6665,49.7397,44300.0
2007-09-20 11:10:00,61.17,61.19,61.12,61.12,34100.0,49.7315,49.7478,49.6909,49.6909,34100.0
2007-09-20 11:20:00,61.12,61.14,61.1,61.12,19300.0,49.6909,49.7071,49.6746,49.6909,19300.0
2007-09-20 11:30:00,61.12,61.13,61.05,61.05,21200.0,49.6909,49.699,49.634,49.634,21200.0
2007-09-20 11:40:00,61.05,61.09,61.05,61.06,32900.0,49.634,49.6665,49.634,49.6421,32900.0
2007-09-20 11:50:00,61.05,61.12,61.04,61.12,33800.0,49.634,49.6909,49.6258,49.6909,33800.0
2007-09-20 12:00:00,61.12,61.2,61.12,61.18,45600.0,49.6909,49.7559,49.6909,49.7397,45600.0
2007-09-20 12:10:00,61.18,61.19,61.14,61.16,19700.0,49.7397,49.7478,49.7071,49.7234,19700.0
2007-09-20 12:20:00,61.15,61.19,61.08,61.11,41200.0,49.7153,49.7478,49.6584,49.6828,41200.0
2007-09-20 12:30:00,61.08,61.1,61.04,61.06,40800.0,49.6584,49.6746,49.6258,49.6421,40800.0
2007-09-20 12:40:00,61.07,61.11,61.05,61.1,51100.0,49.6502,49.6828,49.634,49.6746,51100.0
2007-09-20 12:50:00,61.11,61.13,61.09,61.13,5800.0,49.6828,49.699,49.6665,49.699,5800.0
2007-09-20 13:00:00,61.12,61.14,61.1,61.1,24600.0,49.6909,49.7071,49.6746,49.6746,24600.0
2007-09-20 13:10:00,61.09,61.11,61.07,61.09,17100.0,49.6665,49.6828,49.6502,49.6665,17100.0
2007-09-20 13:20:00,61.09,61.09,61.01,61.04,32700.0,49.6665,49.6665,49.6015,49.6258,32700.0
2007-09-20 13:30:00,61.05,61.08,60.97,61.04,51300.0,49.634,49.6584,49.5689,49.6258,51300.0
2007-09-20 13:40:00,61.04,61.11,61.02,61.07,34800.0,49.6258,49.6828,49.6096,49.6502,34800.0
2007-09-20 13:50:00,61.07,61.09,61.03,61.08,36300.0,49.6502,49.6665,49.6177,49.6584,36300.0
2007-09-20 14:00:00,61.07,61.1,61.03,61.04,18900.0,49.6502,49.6746,49.6177,49.6258,18900.0
2007-09-20 14:10:00,61.04,61.09,61.04,61.09,20600.0,49.6258,49.6665,49.6258,49.6665,20600.0
2007-09-20 14:20:00,61.1,61.1,60.96,61.0,71800.0,49.6746,49.6746,49.5608,49.5933,71800.0
2007-09-20 14:30:00,60.99,61.0,60.91,60.98,52300.0,49.5852,49.5933,49.5202,49.5771,52300.0
2007-09-20 14:40:00,60.98,61.03,60.87,60.88,57300.0,49.5771,49.6177,49.4876,49.4958,57300.0
2007-09-20 14:50:00,60.88,60.96,60.87,60.91,83100.0,49.4958,49.5608,49.4876,49.5202,83100.0
2007-09-20 15:00:00,60.91,60.91,60.85,60.88,113900.0,49.5202,49.5202,49.4714,49.4958,113900.0
2007-09-20 15:10:00,60.87,61.0,60.87,61.0,131700.0,49.4876,49.5933,49.4876,49.5933,131700.0
2007-09-20 15:20:00,61.0,61.0,60.96,60.96,22600.0,49.5933,49.5933,49.5608,49.5608,22600.0
2007-09-20 15:30:00,60.96,60.98,60.93,60.97,61700.0,49.5608,49.5771,49.5364,49.5689,61700.0
2007-09-20 15:40:00,60.97,61.03,60.95,60.99,47300.0,49.5689,49.6177,49.5527,49.5852,47300.0
2007-09-20 15:50:00,60.99,61.0,60.92,60.95,59800.0,49.5852,49.5933,49.5283,49.5527,59800.0
2007-09-20 16:00:00,60.96,61.03,60.95,61.0,149100.0,49.5608,49.6177,49.5527,49.5933,149100.0
2007-09-20 16:10:00,60.93,60.93,60.9,60.9,900.0,49.5364,49.5364,49.512,49.512,900.0
2007-09-21 09:30:00,61.27,61.8,61.24,61.34,148100.0,49.8128,50.2437,49.7884,49.8698,148100.0
2007-09-21 09:40:00,61.34,61.36,61.24,61.26,56900.0,49.8698,49.886,49.7884,49.8047,56900.0
2007-09-21 09:50:00,61.26,61.29,61.23,61.23,34300.0,49.8047,49.8291,49.7803,49.7803,34300.0
2007-09-21 10:00:00,61.23,61.35,61.23,61.34,112100.0,49.7803,49.8779,49.7803,49.8698,112100.0
2007-09-21 10:10:00,61.33,61.35,61.29,61.31,46200.0,49.8616,49.8779,49.8291,49.8454,46200.0
2007-09-21 10:20:00,61.31,61.34,61.25,61.25,37300.0,49.8454,49.8698,49.7966,49.7966,37300.0
2007-09-21 10:30:00,61.27,61.29,61.23,61.27,28600.0,49.8128,49.8291,49.7803,49.8128,28600.0
2007-09-21 10:40:00,61.28,61.29,61.25,61.25,32100.0,49.821,49.8291,49.7966,49.7966,32100.0
2007-09-21 10:50:00,61.25,61.32,61.25,61.31,23500.0,49.7966,49.8535,49.7966,49.8454,23500.0
2007-09-21 11:00:00,61.31,61.38,61.31,61.34,55500.0,49.8454,49.9023,49.8454,49.8698,55500.0
2007-09-21 11:10:00,61.35,61.36,61.34,61.35,21800.0,49.8779,49.886,49.8698,49.8779,21800.0
2007-09-21 11:20:00,61.35,61.39,61.34,61.39,22800.0,49.8779,49.9104,49.8698,49.9104,22800.0
2007-09-21 11:30:00,61.39,61.39,61.36,61.38,35400.0,49.9104,49.9104,49.886,49.9023,35400.0
2007-09-21 11:40:00,61.37,61.39,61.36,61.39,53000.0,49.8941,49.9104,49.886,49.9104,53000.0
2007-09-21 11:50:00,61.39,61.41,61.39,61.41,30800.0,49.9104,49.9267,49.9104,49.9267,30800.0
2007-09-21 12:00:00,61.41,61.41,61.36,61.38,32000.0,49.9267,49.9267,49.886,49.9023,32000.0
2007-09-21 12:10:00,61.38,61.41,61.38,61.39,28000.0,49.9023,49.9267,49.9023,49.9104,28000.0
2007-09-21 12:20:00,61.39,61.4,61.37,61.4,25500.0,49.9104,49.9185,49.8941,49.9185,25500.0
2007-09-21 12:30:00,61.41,61.46,61.41,61.43,34200.0,49.9267,49.9673,49.9267,49.9429,34200.0
2007-09-21 12:40:00,61.44,61.44,61.41,61.44,7400.0,49.9511,49.9511,49.9267,49.9511,7400.0
2007-09-21 12:50:00,61.44,61.44,61.39,61.4,25500.0,49.9511,49.9511,49.9104,49.9185,25500.0
2007-09-21 13:00:00,61.4,61.42,61.4,61.41,29200.0,49.9185,49.9348,49.9185,49.9267,29200.0
2007-09-21 13:10:00,61.41,61.41,61.37,61.37,33200.0,49.9267,49.9267,49.8941,49.8941,33200.0
2007-09-21 13:20:00,61.38,61.4,61.37,61.4,38700.0,49.9023,49.9185,49.8941,49.9185,38700.0
2007-09-21 13:30:00,61.4,61.42,61.39,61.41,28400.0,49.9185,49.9348,49.9104,49.9267,28400.0
2007-09-21 13:40:00,61.42,61.42,61.38,61.38,40000.0,49.9348,49.9348,49.9023,49.9023,40000.0
2007-09-21 13:50:00,61.39,61.39,61.31,61.32,53100.0,49.9104,49.9104,49.8454,49.8535,53100.0
2007-09-21 14:00:00,61.31,61.34,61.29,61.32,22400.0,49.8454,49.8698,49.8291,49.8535,22400.0
2007-09-21 14:10:00,61.31,61.33,61.28,61.31,43000.0,49.8454,49.8616,49.821,49.8454,43000.0
2007-09-21 14:20:00,61.32,61.34,61.31,61.34,26900.0,49.8535,49.8698,49.8454,49.8698,26900.0
2007-09-21 14:30:00,61.34,61.38,61.31,61.32,44400.0,49.8698,49.9023,49.8454,49.8535,44400.0
2007-09-21 14:40:00,61.32,61.34,61.25,61.31,111400.0,49.8535,49.8698,49.7966,49.8454,111400.0
2007-09-21 14:50:00,61.3,61.33,61.29,61.29,33400.0,49.8372,49.8616,49.8291,49.8291,33400.0
2007-09-21 15:00:00,61.29,61.36,61.28,61.34,70400.0,49.8291,49.886,49.821,49.8698,70400.0
2007-09-21 15:10:00,61.35,61.39,61.35,61.37,51700.0,49.8779,49.9104,49.8779,49.8941,51700.0
2007-09-21 15:20:00,61.37,61.38,61.31,61.32,35000.0,49.8941,49.9023,49.8454,49.8535,35000.0
2007-09-21 15:30:00,61.34,61.35,61.29,61.31,100500.0,49.8698,49.8779,49.8291,49.8454,100500.0
2007-09-21 15:40:00,61.32,61.35,61.27,61.27,153000.0,49.8535,49.8779,49.8128,49.8128,153000.0
2007-09-21 15:50:00,61.28,61.29,61.22,61.25,142700.0,49.821,49.8291,49.7722,49.7966,142700.0
2007-09-21 16:00:00,61.23,61.23,61.2,61.2,1200.0,49.7803,49.7803,49.7559,49.7559,1200.0
2007-09-21 16:10:00,61.16,61.16,61.1,61.1,9200.0,49.7234,49.7234,49.6746,49.6746,9200.0
2007-09-24 09:30:00,61.36,61.45,61.25,61.29,101300.0,49.886,49.9592,49.7966,49.8291,101300.0
2007-09-24 09:40:00,61.27,61.34,61.27,61.33,25300.0,49.8128,49.8698,49.8128,49.8616,25300.0
2007-09-24 09:50:00,61.32,61.33,61.18,61.19,69300.0,49.8535,49.8616,49.7397,49.7478,69300.0
2007-09-24 10:00:00,61.19,61.29,61.18,61.23,363300.0,49.7478,49.8291,49.7397,49.7803,363300.0
2007-09-24 10:10:00,61.24,61.31,61.21,61.29,217100.0,49.7884,49.8454,49.7641,49.8291,217100.0
2007-09-24 10:20:00,61.29,61.56,61.28,61.56,159800.0,49.8291,50.0486,49.821,50.0486,159800.0
2007-09-24 10:30:00,61.57,61.57,61.49,61.49,111200.0,50.0567,50.0567,49.9917,49.9917,111200.0
2007-09-24 10:40:00,61.49,61.52,61.46,61.47,114900.0,49.9917,50.0161,49.9673,49.9754,114900.0
2007-09-24 10:50:00,61.47,61.52,61.44,61.51,105800.0,49.9754,50.0161,49.9511,50.008,105800.0
2007-09-24 11:00:00,61.51,61.51,61.43,61.44,166900.0,50.008,50.008,49.9429,49.9511,166900.0
2007-09-24 11:10:00,61.44,61.48,61.43,61.45,92700.0,49.9511,49.9836,49.9429,49.9592,92700.0
2007-09-24 11:20:00,61.45,61.56,61.45,61.51,217300.0,49.9592,50.0486,49.9592,50.008,217300.0
2007-09-24 11:30:00,61.51,61.53,61.45,61.47,212500.0,50.008,50.0242,49.9592,49.9754,212500.0
2007-09-24 11:40:00,61.46,61.48,61.42,61.46,87900.0,49.9673,49.9836,49.9348,49.9673,87900.0
2007-09-24 11:50:00,61.46,61.5,61.45,61.46,21100.0,49.9673,49.9998,49.9592,49.9673,21100.0
2007-09-24 12:00:00,61.46,61.51,61.46,61.48,47700.0,49.9673,50.008,49.9673,49.9836,47700.0
2007-09-24 12:10:00,61.48,61.5,61.43,61.45,51600.0,49.9836,49.9998,49.9429,49.9592,51600.0
2007-09-24 12:20:00,61.46,61.47,61.42,61.46,25600.0,49.9673,49.9754,49.9348,49.9673,25600.0
2007-09-24 12:30:00,61.47,61.47,61.39,61.43,144800.0,49.9754,49.9754,49.9104,49.9429,144800.0
2007-09-24 12:40:00,61.43,61.45,61.41,61.43,63500.0,49.9429,49.9592,49.9267,49.9429,63500.0
2007-09-24 12:50:00,61.43,61.43,61.35,61.38,13800.0,49.9429,49.9429,49.8779,49.9023,13800.0
2007-09-24 13:00:00,61.38,61.4,61.37,61.39,34200.0,49.9023,49.9185,49.8941,49.9104,34200.0
2007-09-24 13:10:00,61.39,61.39,61.27,61.3,52900.0,49.9104,49.9104,49.8128,49.8372,52900.0
2007-09-24 13:20:00,61.29,61.29,61.21,61.24,129500.0,49.8291,49.8291,49.7641,49.7884,129500.0
2007-09-24 13:30:00,61.24,61.24,61.11,61.16,40900.0,49.7884,49.7884,49.6828,49.7234,40900.0
2007-09-24 13:40:00,61.17,61.18,61.06,61.07,76000.0,49.7315,49.7397,49.6421,49.6502,76000.0
2007-09-24 13:50:00,61.08,61.14,61.07,61.11,66900.0,49.6584,49.7071,49.6502,49.6828,66900.0
2007-09-24 14:00:00,61.12,61.19,61.09,61.18,59100.0,49.6909,49.7478,49.6665,49.7397,59100.0
2007-09-24 14:10:00,61.18,61.19,61.14,61.15,137000.0,49.7397,49.7478,49.7071,49.7153,137000.0
2007-09-24 14:20:00,61.16,61.17,61.04,61.05,68300.0,49.7234,49.7315,49.6258,49.634,68300.0
2007-09-24 14:30:00,61.03,61.09,60.98,61.07,70300.0,49.6177,49.6665,49.5771,49.6502,70300.0
2007-09-24 14:40:00,61.07,61.16,61.04,61.07,439800.0,49.6502,49.7234,49.6258,49.6502,439800.0
2007-09-24 14:50:00,61.08,61.11,61.08,61.1,26600.0,49.6584,49.6828,49.6584,49.6746,26600.0
2007-09-24 15:00:00,61.09,61.1,60.98,61.06,98100.0,49.6665,49.6746,49.5771,49.6421,98100.0
2007-09-24 15:10:00,61.06,61.06,60.98,61.05,53500.0,49.6421,49.6421,49.5771,49.634,53500.0
2007-09-24 15:20:00,61.05,61.15,61.05,61.15,40200.0,49.634,49.7153,49.634,49.7153,40200.0
2007-09-24 15:30:00,61.14,61.14,61.03,61.08,95700.0,49.7071,49.7071,49.6177,49.6584,95700.0
2007-09-24 15:40:00,61.08,61.13,61.07,61.12,69000.0,49.6584,49.699,49.6502,49.6909,69000.0
2007-09-24 15:50:00,61.1,61.11,61.02,61.1,69400.0,49.6746,49.6828,49.6096,49.6746,69400.0
2007-09-24 16:00:00,61.11,61.17,61.11,61.12,9800.0,49.6828,49.7315,49.6828,49.6909,9800.0
2007-09-24 16:10:00,61.12,61.19,61.12,61.19,21300.0,49.6909,49.7478,49.6909,49.7478,21300.0
2007-09-25 09:30:00,60.76,60.76,60.63,60.66,165800.0,49.5038,49.5038,49.3978,49.4223,165800.0
2007-09-25 09:40:00,60.66,60.71,60.59,60.69,34200.0,49.4223,49.463,49.3652,49.4467,34200.0
2007-09-25 09:50:00,60.69,60.76,60.64,60.68,29300.0,49.4467,49.5038,49.406,49.4386,29300.0
2007-09-25 10:00:00,60.67,60.81,60.57,60.8,92900.0,49.4304,49.5445,49.349,49.5363,92900.0
2007-09-25 10:10:00,60.81,60.91,60.77,60.87,49200.0,49.5445,49.626,49.5119,49.5934,49200.0
2007-09-25 10:20:00,60.88,60.9,60.78,60.8,43300.0,49.6015,49.6178,49.52,49.5363,43300.0
2007-09-25 10:30:00,60.8,60.97,60.8,60.95,39000.0,49.5363,49.6749,49.5363,49.6586,39000.0
2007-09-25 10:40:00,60.94,60.99,60.9,60.9,44500.0,49.6504,49.6911,49.6178,49.6178,44500.0
2007-09-25 10:50:00,60.92,60.94,60.89,60.9,31400.0,49.6341,49.6504,49.6097,49.6178,31400.0
2007-09-25 11:00:00,60.9,61.03,60.9,60.99,58800.0,49.6178,49.7237,49.6178,49.6911,58800.0
2007-09-25 11:10:00,60.97,61.05,60.93,60.97,57400.0,49.6749,49.74,49.6423,49.6749,57400.0
2007-09-25 11:20:00,60.94,60.95,60.88,60.9,66500.0,49.6504,49.6586,49.6015,49.6178,66500.0
2007-09-25 11:30:00,60.89,60.94,60.86,60.87,60900.0,49.6097,49.6504,49.5852,49.5934,60900.0
2007-09-25 11:40:00,60.88,60.88,60.84,60.88,21300.0,49.6015,49.6015,49.5689,49.6015,21300.0
2007-09-25 11:50:00,60.87,60.93,60.83,60.93,26100.0,49.5934,49.6423,49.5608,49.6423,26100.0
2007-09-25 12:00:00,60.92,60.94,60.88,60.91,30100.0,49.6341,49.6504,49.6015,49.626,30100.0
2007-09-25 12:10:00,60.91,60.92,60.86,60.88,30600.0,49.626,49.6341,49.5852,49.6015,30600.0
2007-09-25 12:20:00,60.88,60.93,60.88,60.93,27800.0,49.6015,49.6423,49.6015,49.6423,27800.0
2007-09-25 12:30:00,60.89,60.91,60.86,60.86,32300.0,49.6097,49.626,49.5852,49.5852,32300.0
2007-09-25 12:40:00,60.87,60.97,60.86,60.94,46700.0,49.5934,49.6749,49.5852,49.6504,46700.0
2007-09-25 12:50:00,60.93,60.97,60.91,60.96,21700.0,49.6423,49.6749,49.626,49.6667,21700.0
2007-09-25 13:00:00,60.94,60.99,60.92,60.97,19900.0,49.6504,49.6911,49.6341,49.6749,19900.0
2007-09-25 13:10:00,60.97,61.05,60.96,61.0,59000.0,49.6749,49.74,49.6667,49.6993,59000.0
2007-09-25 13:20:00,61.0,61.03,60.98,61.03,30000.0,49.6993,49.7237,49.683,49.7237,30000.0
2007-09-25 13:30:00,61.04,61.06,61.0,61.0,24300.0,49.7319,49.7482,49.6993,49.6993,24300.0
2007-09-25 13:40:00,61.01,61.01,60.92,60.95,16400.0,49.7074,49.7074,49.6341,49.6586,16400.0
2007-09-25 13:50:00,60.96,61.0,60.94,60.99,43700.0,49.6667,49.6993,49.6504,49.6911,43700.0
2007-09-25 14:00:00,60.99,60.99,60.9,60.91,58400.0,49.6911,49.6911,49.6178,49.626,58400.0
2007-09-25 14:10:00,60.91,60.97,60.91,60.94,31600.0,49.626,49.6749,49.626,49.6504,31600.0
2007-09-25 14:20:00,60.95,60.99,60.91,60.96,47900.0,49.6586,49.6911,49.626,49.6667,47900.0
2007-09-25 14:30:00,60.96,60.98,60.93,60.97,46300.0,49.6667,49.683,49.6423,49.6749,46300.0
2007-09-25 14:40:00,60.96,61.05,60.94,61.02,55000.0,49.6667,49.74,49.6504,49.7156,55000.0
2007-09-25 14:50:00,61.01,61.05,60.97,61.05,65700.0,49.7074,49.74,49.6749,49.74,65700.0
2007-09-25 15:00:00,61.06,61.09,61.01,61.02,37000.0,49.7482,49.7726,49.7074,49.7156,37000.0
2007-09-25 15:10:00,61.03,61.06,60.96,60.99,95800.0,49.7237,49.7482,49.6667,49.6911,95800.0
2007-09-25 15:20:00,61.0,61.04,60.98,61.0,66000.0,49.6993,49.7319,49.683,49.6993,66000.0
2007-09-25 15:30:00,61.0,61.03,60.98,61.01,173100.0,49.6993,49.7237,49.683,49.7074,173100.0
2007-09-25 15:40:00,61.0,61.02,60.96,60.96,70100.0,49.6993,49.7156,49.6667,49.6667,70100.0
2007-09-25 15:50:00,60.96,61.13,60.96,61.12,98200.0,49.6667,49.8052,49.6667,49.7971,98200.0
2007-09-25 16:00:00,61.1,61.1,61.1,61.1,200.0,49.7808,49.7808,49.7808,49.7808,200.0
2007-09-25 16:10:00,61.09,61.09,61.08,61.08,400.0,49.7726,49.7726,49.7645,49.7645,400.0
2007-09-26 09:30:00,61.39,61.43,61.08,61.43,71400.0,50.017,50.0496,49.7645,50.0496,71400.0
2007-09-26 09:40:00,61.41,61.41,61.3,61.3,33800.0,50.0333,50.0333,49.9437,49.9437,33800.0
2007-09-26 09:50:00,61.31,61.35,61.29,61.34,83200.0,49.9519,49.9845,49.9356,49.9763,83200.0
2007-09-26 10:00:00,61.32,61.38,61.3,61.32,70900.0,49.96,50.0089,49.9437,49.96,70900.0
2007-09-26 10:10:00,61.32,61.37,61.29,61.32,35300.0,49.96,50.0007,49.9356,49.96,35300.0
2007-09-26 10:20:00,61.33,61.39,61.32,61.36,47500.0,49.9682,50.017,49.96,49.9926,47500.0
2007-09-26 10:30:00,61.35,61.35,61.28,61.3,128200.0,49.9845,49.9845,49.9274,49.9437,128200.0
2007-09-26 10:40:00,61.28,61.29,61.24,61.27,41900.0,49.9274,49.9356,49.8948,49.9193,41900.0
2007-09-26 10:50:00,61.26,61.34,61.25,61.31,46500.0,49.9111,49.9763,49.903,49.9519,46500.0
2007-09-26 11:00:00,61.31,61.43,61.31,61.4,122600.0,49.9519,50.0496,49.9519,50.0252,122600.0
2007-09-26 11:10:00,61.41,61.49,61.4,61.46,38300.0,50.0333,50.0985,50.0252,50.0741,38300.0
2007-09-26 11:20:00,61.46,61.47,61.41,61.44,51400.0,50.0741,50.0822,50.0333,50.0578,51400.0
2007-09-26 11:30:00,61.44,61.44,61.4,61.41,90100.0,50.0578,50.0578,50.0252,50.0333,90100.0
2007-09-26 11:40:00,61.41,61.47,61.41,61.44,23800.0,50.0333,50.0822,50.0333,50.0578,23800.0
2007-09-26 11:50:00,61.46,61.47,61.43,61.44,39500.0,50.0741,50.0822,50.0496,50.0578,39500.0
2007-09-26 12:00:00,61.44,61.47,61.38,61.38,43000.0,50.0578,50.0822,50.0089,50.0089,43000.0
2007-09-26 12:10:00,61.39,61.41,61.38,61.41,13500.0,50.017,50.0333,50.0089,50.0333,13500.0
2007-09-26 12:20:00,61.41,61.43,61.39,61.43,12600.0,50.0333,50.0496,50.017,50.0496,12600.0
2007-09-26 12:30:00,61.43,61.45,61.42,61.45,27700.0,50.0496,50.0659,50.0415,50.0659,27700.0
2007-09-26 12:40:00,61.44,61.44,61.37,61.37,115200.0,50.0578,50.0578,50.0007,50.0007,115200.0
2007-09-26 12:50:00,61.37,61.38,61.34,61.37,24000.0,50.0007,50.0089,49.9763,50.0007,24000.0
2007-09-26 13:00:00,61.37,61.42,61.37,61.39,22800.0,50.0007,50.0415,50.0007,50.017,22800.0
2007-09-26 13:10:00,61.39,61.42,61.39,61.4,18200.0,50.017,50.0415,50.017,50.0252,18200.0
2007-09-26 13:20:00,61.4,61.41,61.35,61.38,16000.0,50.0252,50.0333,49.9845,50.0089,16000.0
2007-09-26 13:30:00,61.38,61.38,61.25,61.29,35000.0,50.0089,50.0089,49.903,49.9356,35000.0
2007-09-26 13:40:00,61.3,61.3,61.2,61.24,32500.0,49.9437,49.9437,49.8622,49.8948,32500.0
2007-09-26 13:50:00,61.23,61.24,61.13,61.17,54200.0,49.8867,49.8948,49.8052,49.8378,54200.0
2007-09-26 14:00:00,61.17,61.26,61.16,61.24,34100.0,49.8378,49.9111,49.8297,49.8948,34100.0
2007-09-26 14:10:00,61.23,61.29,61.21,61.27,31500.0,49.8867,49.9356,49.8704,49.9193,31500.0
2007-09-26 14:20:00,61.28,61.3,61.22,61.24,39900.0,49.9274,49.9437,49.8785,49.8948,39900.0
2007-09-26 14:30:00,61.25,61.3,61.24,61.25,76300.0,49.903,49.9437,49.8948,49.903,76300.0
2007-09-26 14:40:00,61.25,61.25,61.19,61.21,43500.0,49.903,49.903,49.8541,49.8704,43500.0
2007-09-26 14:50:00,61.21,61.31,61.21,61.25,388200.0,49.8704,49.9519,49.8704,49.903,388200.0
2007-09-26 15:00:00,61.25,61.39,61.25,61.38,294100.0,49.903,50.017,49.903,50.0089,294100.0
2007-09-26 15:10:00,61.39,61.46,61.36,61.43,298200.0,50.017,50.0741,49.9926,50.0496,298200.0
2007-09-26 15:20:00,61.43,61.53,61.43,61.51,125900.0,50.0496,50.1311,50.0496,50.1148,125900.0
2007-09-26 15:30:00,61.51,61.53,61.39,61.42,121800.0,50.1148,50.1311,50.017,50.0415,121800.0
2007-09-26 15:40:00,61.41,61.43,61.36,61.39,105700.0,50.0333,50.0496,49.9926,50.017,105700.0
2007-09-26 15:50:00,61.39,61.41,61.34,61.35,110200.0,50.017,50.0333,49.9763,49.9845,110200.0
2007-09-26 16:00:00,61.35,61.35,61.3,61.35,11000.0,49.9845,49.9845,49.9437,49.9845,11000.0
2007-09-26 16:10:00,61.35,61.35,61.35,61.35,22000.0,49.9845,49.9845,49.9845,49.9845,22000.0
2007-09-27 09:30:00,61.65,61.69,61.56,61.66,48800.0,50.2289,50.2615,50.1555,50.237,48800.0
2007-09-27 09:40:00,61.66,61.67,61.58,61.61,8600.0,50.237,50.2452,50.1718,50.1963,8600.0
2007-09-27 09:50:00,61.61,61.63,61.53,61.57,23200.0,50.1963,50.2126,50.1311,50.1637,23200.0
2007-09-27 10:00:00,61.55,61.65,61.51,61.57,60300.0,50.1474,50.2289,50.1148,50.1637,60300.0
2007-09-27 10:10:00,61.55,61.57,61.48,61.57,46000.0,50.1474,50.1637,50.0904,50.1637,46000.0
2007-09-27 10:20:00,61.58,61.61,61.54,61.54,30500.0,50.1718,50.1963,50.1393,50.1393,30500.0
2007-09-27 10:30:00,61.55,61.65,61.37,61.63,62700.0,50.1474,50.2289,50.0007,50.2126,62700.0
2007-09-27 10:40:00,61.63,61.66,61.59,61.62,71300.0,50.2126,50.237,50.18,50.2044,71300.0
2007-09-27 10:50:00,61.63,61.7,61.57,61.67,27300.0,50.2126,50.2696,50.1637,50.2452,27300.0
2007-09-27 11:00:00,61.67,61.68,61.63,61.66,31900.0,50.2452,50.2533,50.2126,50.237,31900.0
2007-09-27 11:10:00,61.66,61.66,61.6,61.61,31700.0,50.237,50.237,50.1881,50.1963,31700.0
2007-09-27 11:20:00,61.6,61.61,61.49,61.52,33700.0,50.1881,50.1963,50.0985,50.123,33700.0
2007-09-27 11:30:00,61.49,61.71,61.48,61.53,60000.0,50.0985,50.2778,50.0904,50.1311,60000.0
2007-09-27 11:40:00,61.54,61.55,61.52,61.53,19200.0,50.1393,50.1474,50.123,50.1311,19200.0
2007-09-27 11:50:00,61.53,61.55,61.5,61.53,18100.0,50.1311,50.1474,50.1067,50.1311,18100.0
2007-09-27 12:00:00,61.53,61.6,61.52,61.54,12900.0,50.1311,50.1881,50.123,50.1393,12900.0
2007-09-27 12:10:00,61.52,61.55,61.5,61.53,14900.0,50.123,50.1474,50.1067,50.1311,14900.0
2007-09-27 12:20:00,61.53,61.58,61.52,61.57,19300.0,50.1311,50.1718,50.123,50.1637,19300.0
2007-09-27 12:30:00,61.57,61.61,61.57,61.59,74500.0,50.1637,50.1963,50.1637,50.18,74500.0
2007-09-27 12:40:00,61.59,61.61,61.57,61.6,34400.0,50.18,50.1963,50.1637,50.1881,34400.0
2007-09-27 12:50:00,61.59,61.61,61.57,61.57,38700.0,50.18,50.1963,50.1637,50.1637,38700.0
2007-09-27 13:00:00,61.58,61.64,61.57,61.6,23200.0,50.1718,50.2207,50.1637,50.1881,23200.0
2007-09-27 13:10:00,61.59,61.62,61.59,61.61,27800.0,50.18,50.2044,50.18,50.1963,27800.0
2007-09-27 13:20:00,61.6,61.62,61.58,61.6,21800.0,50.1881,50.2044,50.1718,50.1881,21800.0
2007-09-27 13:30:00,61.61,61.61,61.54,61.54,30100.0,50.1963,50.1963,50.1393,50.1393,30100.0
2007-09-27 13:40:00,61.54,61.55,61.5,61.52,29300.0,50.1393,50.1474,50.1067,50.123,29300.0
2007-09-27 13:50:00,61.52,61.6,61.52,61.58,24400.0,50.123,50.1881,50.123,50.1718,24400.0
2007-09-27 14:00:00,61.57,61.68,61.57,61.65,54200.0,50.1637,50.2533,50.1637,50.2289,54200.0
2007-09-27 14:10:00,61.65,61.67,61.63,61.64,32400.0,50.2289,50.2452,50.2126,50.2207,32400.0
2007-09-27 14:20:00,61.63,61.72,61.63,61.69,41000.0,50.2126,50.2859,50.2126,50.2615,41000.0
2007-09-27 14:30:00,61.69,61.69,61.62,61.62,36600.0,50.2615,50.2615,50.2044,50.2044,36600.0
2007-09-27 14:40:00,61.62,61.62,61.55,61.61,84000.0,50.2044,50.2044,50.1474,50.1963,84000.0
2007-09-27 14:50:00,61.62,61.64,61.6,61.63,23200.0,50.2044,50.2207,50.1881,50.2126,23200.0
2007-09-27 15:00:00,61.63,61.65,61.62,61.63,35800.0,50.2126,50.2289,50.2044,50.2126,35800.0
2007-09-27 15:10:00,61.64,61.71,61.64,61.71,35900.0,50.2207,50.2778,50.2207,50.2778,35900.0
2007-09-27 15:20:00,61.7,61.75,61.69,61.72,75500.0,50.2696,50.3103,50.2615,50.2859,75500.0
2007-09-27 15:30:00,61.72,61.72,61.66,61.66,40400.0,50.2859,50.2859,50.237,50.237,40400.0
2007-09-27 15:40:00,61.66,61.69,61.65,61.68,89300.0,50.237,50.2615,50.2289,50.2533,89300.0
2007-09-27 15:50:00,61.68,61.76,61.65,61.71,279800.0,50.2533,50.3185,50.2289,50.2778,279800.0
2007-09-27 16:00:00,61.71,61.75,61.67,61.67,28000.0,50.2778,50.3103,50.2452,50.2452,28000.0
2007-09-27 16:10:00,61.67,61.67,61.67,61.67,0.0,50.2452,50.2452,50.2452,50.2452,0.0
2007-09-28 09:30:00,61.7,61.8,61.67,61.72,318800.0,50.2696,50.3511,50.2452,50.2859,318800.0
2007-09-28 09:40:00,61.73,61.84,61.73,61.8,47300.0,50.2941,50.3837,50.2941,50.3511,47300.0
2007-09-28 09:50:00,61.79,61.82,61.77,61.81,22000.0,50.3429,50.3674,50.3266,50.3592,22000.0
2007-09-28 10:00:00,61.8,61.87,61.74,61.75,127100.0,50.3511,50.4081,50.3022,50.3103,127100.0
2007-09-28 10:10:00,61.74,61.76,61.66,61.67,74800.0,50.3022,50.3185,50.237,50.2452,74800.0
2007-09-28 10:20:00,61.65,61.68,61.59,61.6,106500.0,50.2289,50.2533,50.18,50.1881,106500.0
2007-09-28 10:30:00,61.59,61.59,61.5,61.55,229400.0,50.18,50.18,50.1067,50.1474,229400.0
2007-09-28 10:40:00,61.55,61.56,61.48,61.49,147100.0,50.1474,50.1555,50.0904,50.0985,147100.0
2007-09-28 10:50:00,61.5,61.59,61.49,61.57,97100.0,50.1067,50.18,50.0985,50.1637,97100.0
2007-09-28 11:00:00,61.58,61.6,61.56,61.58,62000.0,50.1718,50.1881,50.1555,50.1718,62000.0
2007-09-28 11:10:00,61.57,61.58,61.54,61.57,80100.0,50.1637,50.1718,50.1393,50.1637,80100.0
2007-09-28 11:20:00,61.57,61.65,61.57,61.61,108200.0,50.1637,50.2289,50.1637,50.1963,108200.0
2007-09-28 11:30:00,61.6,61.62,61.57,61.58,121800.0,50.1881,50.2044,50.1637,50.1718,121800.0
2007-09-28 11:40:00,61.57,61.65,61.55,61.6,39500.0,50.1637,50.2289,50.1474,50.1881,39500.0
2007-09-28 11:50:00,61.61,61.62,61.58,61.58,62700.0,50.1963,50.2044,50.1718,50.1718,62700.0
2007-09-28 12:00:00,61.59,61.61,61.57,61.57,27500.0,50.18,50.1963,50.1637,50.1637,27500.0
2007-09-28 12:10:00,61.56,61.56,61.53,61.54,40800.0,50.1555,50.1555,50.1311,50.1393,40800.0
2007-09-28 12:20:00,61.54,61.56,61.54,61.56,13700.0,50.1393,50.1555,50.1393,50.1555,13700.0
2007-09-28 12:30:00,61.57,61.6,61.57,61.59,20100.0,50.1637,50.1881,50.1637,50.18,20100.0
2007-09-28 12:40:00,61.59,61.61,61.55,61.57,32500.0,50.18,50.1963,50.1474,50.1637,32500.0
2007-09-28 12:50:00,61.57,61.62,61.57,61.61,22500.0,50.1637,50.2044,50.1637,50.1963,22500.0
2007-09-28 13:00:00,61.61,61.61,61.59,61.6,41900.0,50.1963,50.1963,50.18,50.1881,41900.0
2007-09-28 13:10:00,61.59,61.68,61.57,61.68,103300.0,50.18,50.2533,50.1637,50.2533,103300.0
2007-09-28 13:20:00,61.67,61.68,61.63,61.64,74300.0,50.2452,50.2533,50.2126,50.2207,74300.0
2007-09-28 13:30:00,61.64,61.71,61.62,61.65,107700.0,50.2207,50.2778,50.2044,50.2289,107700.0
2007-09-28 13:40:00,61.65,61.69,61.64,61.64,43700.0,50.2289,50.2615,50.2207,50.2207,43700.0
2007-09-28 13:50:00,61.64,61.67,61.63,61.66,35400.0,50.2207,50.2452,50.2126,50.237,35400.0
2007-09-28 14:00:00,61.67,61.72,61.67,61.69,122100.0,50.2452,50.2859,50.2452,50.2615,122100.0
2007-09-28 14:10:00,61.69,61.69,61.6,61.61,113900.0,50.2615,50.2615,50.1881,50.1963,113900.0
2007-09-28 14:20:00,61.61,61.63,61.54,61.54,64800.0,50.1963,50.2126,50.1393,50.1393,64800.0
2007-09-28 14:30:00,61.54,61.58,61.51,61.58,66100.0,50.1393,50.1718,50.1148,50.1718,66100.0
2007-09-28 14:40:00,61.58,61.62,61.57,61.57,235500.0,50.1718,50.2044,50.1637,50.1637,235500.0
2007-09-28 14:50:00,61.57,61.59,61.5,61.54,62700.0,50.1637,50.18,50.1067,50.1393,62700.0
2007-09-28 15:00:00,61.53,61.56,61.43,61.45,99600.0,50.1311,50.1555,50.0496,50.0659,99600.0
2007-09-28 15:10:00,61.44,61.45,61.35,61.41,93200.0,50.0578,50.0659,49.9845,50.0333,93200.0
2007-09-28 15:20:00,61.41,61.47,61.4,61.47,110000.0,50.0333,50.0822,50.0252,50.0822,110000.0
2007-09-28 15:30:00,61.47,61.51,61.46,61.47,51700.0,50.0822,50.1148,50.0741,50.0822,51700.0
2007-09-28 15:40:00,61.47,61.54,61.46,61.54,125300.0,50.0822,50.1393,50.0741,50.1393,125300.0
2007-09-28 15:50:00,61.54,61.58,61.52,61.58,79100.0,50.1393,50.1718,50.123,50.1718,79100.0
2007-09-28 16:00:00,61.6,61.62,61.6,61.62,3100.0,50.1881,50.2044,50.1881,50.2044,3100.0
2007-09-28 16:10:00,61.62,61.62,61.62,61.62,0.0,50.2044,50.2044,50.2044,50.2044,0.0
2007-10-01 09:30:00,61.69,61.85,61.67,61.79,37600.0,50.2615,50.3918,50.2452,50.3429,37600.0
2007-10-01 09:40:00,61.8,61.95,61.78,61.94,20400.0,50.3511,50.4733,50.3348,50.4652,20400.0
2007-10-01 09:50:00,61.94,61.94,61.89,61.89,66300.0,50.4652,50.4652,50.4244,50.4244,66300.0
2007-10-01 10:00:00,61.9,62.03,61.88,62.01,149300.0,50.4326,50.5385,50.4163,50.5222,149300.0
2007-10-01 10:10:00,62.01,62.03,61.97,61.97,27600.0,50.5222,50.5385,50.4896,50.4896,27600.0
2007-10-01 10:20:00,61.97,62.01,61.93,61.94,32400.0,50.4896,50.5222,50.457,50.4652,32400.0
2007-10-01 10:30:00,61.94,61.98,61.92,61.97,95000.0,50.4652,50.4977,50.4489,50.4896,95000.0
2007-10-01 10:40:00,61.96,61.97,61.9,61.95,79500.0,50.4814,50.4896,50.4326,50.4733,79500.0
2007-10-01 10:50:00,61.95,61.96,61.9,61.92,50900.0,50.4733,50.4814,50.4326,50.4489,50900.0
2007-10-01 11:00:00,61.93,61.94,61.88,61.93,42900.0,50.457,50.4652,50.4163,50.457,42900.0
2007-10-01 11:10:00,61.93,61.99,61.92,61.97,61300.0,50.457,50.5059,50.4489,50.4896,61300.0
2007-10-01 11:20:00,61.97,61.98,61.93,61.93,38300.0,50.4896,50.4977,50.457,50.457,38300.0
2007-10-01 11:30:00,61.94,62.04,61.94,61.97,53000.0,50.4652,50.5466,50.4652,50.4896,53000.0
2007-10-01 11:40:00,61.98,62.06,61.97,62.05,69200.0,50.4977,50.5629,50.4896,50.5548,69200.0
2007-10-01 11:50:00,62.04,62.12,62.04,62.09,52000.0,50.5466,50.6118,50.5466,50.5874,52000.0
2007-10-01 12:00:00,62.09,62.13,62.08,62.1,85500.0,50.5874,50.62,50.5792,50.5955,85500.0
2007-10-01 12:10:00,62.1,62.13,62.07,62.13,74100.0,50.5955,50.62,50.5711,50.62,74100.0
2007-10-01 12:20:00,62.13,62.19,62.12,62.15,39500.0,50.62,50.6688,50.6118,50.6362,39500.0
2007-10-01 12:30:00,62.14,62.15,62.1,62.1,207000.0,50.6281,50.6362,50.5955,50.5955,207000.0
2007-10-01 12:40:00,62.1,62.13,62.1,62.11,37700.0,50.5955,50.62,50.5955,50.6037,37700.0
2007-10-01 12:50:00,62.11,62.11,62.09,62.1,43100.0,50.6037,50.6037,50.5874,50.5955,43100.0
2007-10-01 13:00:00,62.11,62.14,62.11,62.13,49700.0,50.6037,50.6281,50.6037,50.62,49700.0
2007-10-01 13:10:00,62.13,62.21,62.12,62.19,44000.0,50.62,50.6851,50.6118,50.6688,44000.0
2007-10-01 13:20:00,62.19,62.27,62.15,62.24,52300.0,50.6688,50.734,50.6362,50.7096,52300.0
2007-10-01 13:30:00,62.24,62.29,62.23,62.29,30500.0,50.7096,50.7503,50.7014,50.7503,30500.0
2007-10-01 13:40:00,62.3,62.32,62.24,62.26,76000.0,50.7585,50.7748,50.7096,50.7259,76000.0
2007-10-01 13:50:00,62.26,62.27,62.24,62.24,28100.0,50.7259,50.734,50.7096,50.7096,28100.0
2007-10-01 14:00:00,62.25,62.34,62.25,62.34,52800.0,50.7177,50.791,50.7177,50.791,52800.0
2007-10-01 14:10:00,62.32,62.33,62.29,62.32,32300.0,50.7748,50.7829,50.7503,50.7748,32300.0
2007-10-01 14:20:00,62.32,62.32,62.26,62.27,19500.0,50.7748,50.7748,50.7259,50.734,19500.0
2007-10-01 14:30:00,62.27,62.31,62.27,62.28,21400.0,50.734,50.7666,50.734,50.7422,21400.0
2007-10-01 14:40:00,62.29,62.35,62.29,62.35,127200.0,50.7503,50.7992,50.7503,50.7992,127200.0
2007-10-01 14:50:00,62.35,62.39,62.35,62.37,46200.0,50.7992,50.8318,50.7992,50.8155,46200.0
2007-10-01 15:00:00,62.36,62.41,62.36,62.38,45500.0,50.8073,50.8481,50.8073,50.8236,45500.0
2007-10-01 15:10:00,62.39,62.39,62.33,62.34,24500.0,50.8318,50.8318,50.7829,50.791,24500.0
2007-10-01 15:20:00,62.34,62.35,62.31,62.33,40300.0,50.791,50.7992,50.7666,50.7829,40300.0
2007-10-01 15:30:00,62.34,62.34,62.21,62.22,48600.0,50.791,50.791,50.6851,50.6933,48600.0
2007-10-01 15:40:00,62.21,62.27,62.19,62.22,80500.0,50.6851,50.734,50.6688,50.6933,80500.0
2007-10-01 15:50:00,62.23,62.36,62.23,62.29,245300.0,50.7014,50.8073,50.7014,50.7503,245300.0
2007-10-01 16:00:00,62.3,62.4,62.14,62.14,212000.0,50.7585,50.8399,50.6281,50.6281,212000.0
2007-10-01 16:10:00,62.3,62.3,62.3,62.3,100.0,50.7585,50.7585,50.7585,50.7585,100.0
2007-10-02 09:30:00,62.38,62.42,62.25,62.31,91500.0,50.8236,50.8562,50.7177,50.7666,91500.0
2007-10-02 09:40:00,62.34,62.34,62.26,62.27,49900.0,50.791,50.791,50.7259,50.734,49900.0
2007-10-02 09:50:00,62.27,62.33,62.26,62.26,107900.0,50.734,50.7829,50.7259,50.7259,107900.0
2007-10-02 10:00:00,62.25,62.31,62.2,62.3,177900.0,50.7177,50.7666,50.677,50.7585,177900.0
2007-10-02 10:10:00,62.3,62.33,62.25,62.26,73600.0,50.7585,50.7829,50.7177,50.7259,73600.0
2007-10-02 10:20:00,62.23,62.23,62.14,62.17,61000.0,50.7014,50.7014,50.6281,50.6525,61000.0
2007-10-02 10:30:00,62.17,62.18,62.09,62.12,79300.0,50.6525,50.6607,50.5874,50.6118,79300.0
2007-10-02 10:40:00,62.11,62.15,62.1,62.1,254600.0,50.6037,50.6362,50.5955,50.5955,254600.0
2007-10-02 10:50:00,62.1,62.15,62.07,62.15,100600.0,50.5955,50.6362,50.5711,50.6362,100600.0
2007-10-02 11:00:00,62.14,62.24,62.07,62.08,200000.0,50.6281,50.7096,50.5711,50.5792,200000.0
2007-10-02 11:10:00,62.06,62.11,62.06,62.11,134600.0,50.5629,50.6037,50.5629,50.6037,134600.0
2007-10-02 11:20:00,62.11,62.19,62.11,62.19,61500.0,50.6037,50.6688,50.6037,50.6688,61500.0
2007-10-02 11:30:00,62.18,62.22,62.17,62.18,127900.0,50.6607,50.6933,50.6525,50.6607,127900.0
2007-10-02 11:40:00,62.18,62.22,62.17,62.18,294200.0,50.6607,50.6933,50.6525,50.6607,294200.0
2007-10-02 11:50:00,62.17,62.21,62.15,62.21,49400.0,50.6525,50.6851,50.6362,50.6851,49400.0
2007-10-02 12:00:00,62.22,62.22,62.15,62.15,37700.0,50.6933,50.6933,50.6362,50.6362,37700.0
2007-10-02 12:10:00,62.14,62.18,62.12,62.16,38500.0,50.6281,50.6607,50.6118,50.6444,38500.0
2007-10-02 12:20:00,62.16,62.17,62.14,62.17,34100.0,50.6444,50.6525,50.6281,50.6525,34100.0
2007-10-02 12:30:00,62.17,62.17,62.07,62.11,20700.0,50.6525,50.6525,50.5711,50.6037,20700.0
2007-10-02 12:40:00,62.11,62.13,62.08,62.13,24000.0,50.6037,50.62,50.5792,50.62,24000.0
2007-10-02 12:50:00,62.14,62.14,62.09,62.12,20800.0,50.6281,50.6281,50.5874,50.6118,20800.0
2007-10-02 13:00:00,62.13,62.16,62.12,62.15,28200.0,50.62,50.6444,50.6118,50.6362,28200.0
2007-10-02 13:10:00,62.17,62.17,62.11,62.12,21200.0,50.6525,50.6525,50.6037,50.6118,21200.0
2007-10-02 13:20:00,62.12,62.13,62.05,62.06,13900.0,50.6118,50.62,50.5548,50.5629,13900.0
2007-10-02 13:30:00,62.06,62.11,62.06,62.07,48100.0,50.5629,50.6037,50.5629,50.5711,48100.0
2007-10-02 13:40:00,62.07,62.13,62.07,62.13,130700.0,50.5711,50.62,50.5711,50.62,130700.0
2007-10-02 13:50:00,62.14,62.21,62.14,62.19,42900.0,50.6281,50.6851,50.6281,50.6688,42900.0
2007-10-02 14:00:00,62.18,62.21,62.14,62.14,13600.0,50.6607,50.6851,50.6281,50.6281,13600.0
2007-10-02 14:10:00,62.15,62.26,62.15,62.26,240800.0,50.6362,50.7259,50.6362,50.7259,240800.0
2007-10-02 14:20:00,62.26,62.26,62.22,62.24,36800.0,50.7259,50.7259,50.6933,50.7096,36800.0
2007-10-02 14:30:00,62.25,62.27,62.21,62.25,35500.0,50.7177,50.734,50.6851,50.7177,35500.0
2007-10-02 14:40:00,62.25,62.32,62.25,62.3,70400.0,50.7177,50.7748,50.7177,50.7585,70400.0
2007-10-02 14:50:00,62.3,62.3,62.23,62.25,244400.0,50.7585,50.7585,50.7014,50.7177,244400.0
2007-10-02 15:00:00,62.25,62.25,62.19,62.22,165900.0,50.7177,50.7177,50.6688,50.6933,165900.0
2007-10-02 15:10:00,62.23,62.24,62.19,62.21,132800.0,50.7014,50.7096,50.6688,50.6851,132800.0
2007-10-02 15:20:00,62.22,62.26,62.19,62.2,135700.0,50.6933,50.7259,50.6688,50.677,135700.0
2007-10-02 15:30:00,62.2,62.27,62.17,62.25,49700.0,50.677,50.734,50.6525,50.7177,49700.0
2007-10-02 15:40:00,62.26,62.31,62.25,62.31,81800.0,50.7259,50.7666,50.7177,50.7666,81800.0
2007-10-02 15:50:00,62.31,62.32,62.27,62.31,92700.0,50.7666,50.7748,50.734,50.7666,92700.0
2007-10-02 16:00:00,62.3,62.38,62.24,62.24,13200.0,50.7585,50.8236,50.7096,50.7096,13200.0
2007-10-02 16:10:00,62.24,62.24,62.24,62.24,0.0,50.7096,50.7096,50.7096,50.7096,0.0
2007-10-03 09:30:00,62.05,62.2,61.94,62.04,89600.0,50.5548,50.677,50.4652,50.5466,89600.0
2007-10-03 09:40:00,62.03,62.04,61.94,61.94,120900.0,50.5385,50.5466,50.4652,50.4652,120900.0
2007-10-03 09:50:00,61.95,61.98,61.88,61.89,74300.0,50.4733,50.4977,50.4163,50.4244,74300.0
2007-10-03 10:00:00,61.89,62.02,61.89,62.0,57700.0,50.4244,50.5303,50.4244,50.514,57700.0
2007-10-03 10:10:00,62.0,62.05,61.99,62.0,68500.0,50.514,50.5548,50.5059,50.514,68500.0
2007-10-03 10:20:00,62.0,62.09,61.99,62.08,57000.0,50.514,50.5874,50.5059,50.5792,57000.0
2007-10-03 10:30:00,62.09,62.15,62.05,62.05,161100.0,50.5874,50.6362,50.5548,50.5548,161100.0
2007-10-03 10:40:00,62.05,62.06,62.03,62.06,100900.0,50.5548,50.5629,50.5385,50.5629,100900.0
2007-10-03 10:50:00,62.06,62.15,62.06,62.14,45700.0,50.5629,50.6362,50.5629,50.6281,45700.0
2007-10-03 11:00:00,62.15,62.16,62.09,62.11,58000.0,50.6362,50.6444,50.5874,50.6037,58000.0
2007-10-03 11:10:00,62.12,62.22,62.11,62.22,72300.0,50.6118,50.6933,50.6037,50.6933,72300.0
2007-10-03 11:20:00,62.23,62.23,62.15,62.17,44900.0,50.7014,50.7014,50.6362,50.6525,44900.0
2007-10-03 11:30:00,62.18,62.2,62.15,62.18,31100.0,50.6607,50.677,50.6362,50.6607,31100.0
2007-10-03 11:40:00,62.2,62.24,62.18,62.21,53800.0,50.677,50.7096,50.6607,50.6851,53800.0
2007-10-03 11:50:00,62.21,62.26,62.21,62.23,87000.0,50.6851,50.7259,50.6851,50.7014,87000.0
2007-10-03 12:00:00,62.23,62.24,62.19,62.19,96400.0,50.7014,50.7096,50.6688,50.6688,96400.0
2007-10-03 12:10:00,62.2,62.2,62.15,62.17,36200.0,50.677,50.677,50.6362,50.6525,36200.0
2007-10-03 12:20:00,62.17,62.2,62.14,62.16,38900.0,50.6525,50.677,50.6281,50.6444,38900.0
2007-10-03 12:30:00,62.17,62.17,62.13,62.16,38700.0,50.6525,50.6525,50.62,50.6444,38700.0
2007-10-03 12:40:00,62.16,62.17,62.14,62.17,27400.0,50.6444,50.6525,50.6281,50.6525,27400.0
2007-10-03 12:50:00,62.17,62.21,62.17,62.21,22200.0,50.6525,50.6851,50.6525,50.6851,22200.0
2007-10-03 13:00:00,62.2,62.22,62.14,62.14,68200.0,50.677,50.6933,50.6281,50.6281,68200.0
2007-10-03 13:10:00,62.14,62.15,62.07,62.09,125100.0,50.6281,50.6362,50.5711,50.5874,125100.0
2007-10-03 13:20:00,62.08,62.08,62.04,62.07,28500.0,50.5792,50.5792,50.5466,50.5711,28500.0
2007-10-03 13:30:00,62.06,62.1,62.06,62.09,52800.0,50.5629,50.5955,50.5629,50.5874,52800.0
2007-10-03 13:40:00,62.09,62.09,62.0,62.04,37900.0,50.5874,50.5874,50.514,50.5466,37900.0
2007-10-03 13:50:00,62.04,62.04,61.97,62.02,61800.0,50.5466,50.5466,50.4896,50.5303,61800.0
2007-10-03 14:00:00,62.01,62.01,61.92,61.94,56800.0,50.5222,50.5222,50.4489,50.4652,56800.0
2007-10-03 14:10:00,61.92,61.99,61.9,61.96,44900.0,50.4489,50.5059,50.4326,50.4814,44900.0
2007-10-03 14:20:00,61.95,62.01,61.94,61.98,33000.0,50.4733,50.5222,50.4652,50.4977,33000.0
2007-10-03 14:30:00,61.97,62.0,61.92,61.98,45000.0,50.4896,50.514,50.4489,50.4977,45000.0
2007-10-03 14:40:00,61.96,61.98,61.87,61.89,74700.0,50.4814,50.4977,50.4081,50.4244,74700.0
2007-10-03 14:50:00,61.9,61.96,61.88,61.96,35000.0,50.4326,50.4814,50.4163,50.4814,35000.0
2007-10-03 15:00:00,61.97,62.0,61.91,61.97,61200.0,50.4896,50.514,50.4407,50.4896,61200.0
2007-10-03 15:10:00,61.97,62.04,61.96,62.03,41400.0,50.4896,50.5466,50.4814,50.5385,41400.0
2007-10-03 15:20:00,62.02,62.02,61.97,61.98,88100.0,50.5303,50.5303,50.4896,50.4977,88100.0
2007-10-03 15:30:00,61.98,62.05,61.97,62.01,87500.0,50.4977,50.5548,50.4896,50.5222,87500.0
2007-10-03 15:40:00,61.99,61.99,61.93,61.98,507800.0,50.5059,50.5059,50.457,50.4977,507800.0
2007-10-03 15:50:00,61.98,62.03,61.96,62.02,70000.0,50.4977,50.5385,50.4814,50.5303,70000.0
2007-10-03 16:00:00,62.02,62.05,62.02,62.05,5600.0,50.5303,50.5548,50.5303,50.5548,5600.0
2007-10-03 16:10:00,62.05,62.05,62.05,62.05,0.0,50.5548,50.5548,50.5548,50.5548,0.0
2007-10-04 09:30:00,62.09,62.3,61.99,61.99,106000.0,50.5874,50.7585,50.5059,50.5059,106000.0
2007-10-04 09:40:00,62.0,62.0,61.86,61.91,37200.0,50.514,50.514,50.4,50.4407,37200.0
2007-10-04 09:50:00,61.9,61.9,61.79,61.84,46300.0,50.4326,50.4326,50.3429,50.3837,46300.0
2007-10-04 10:00:00,61.84,61.88,61.8,61.87,29000.0,50.3837,50.4163,50.3511,50.4081,29000.0
2007-10-04 10:10:00,61.89,61.96,61.89,61.92,23200.0,50.4244,50.4814,50.4244,50.4489,23200.0
2007-10-04 10:20:00,61.92,61.95,61.87,61.87,25600.0,50.4489,50.4733,50.4081,50.4081,25600.0
2007-10-04 10:30:00,61.87,61.97,61.87,61.95,48900.0,50.4081,50.4896,50.4081,50.4733,48900.0
2007-10-04 10:40:00,61.96,62.04,61.94,62.03,132800.0,50.4814,50.5466,50.4652,50.5385,132800.0
2007-10-04 10:50:00,62.04,62.11,62.04,62.07,36500.0,50.5466,50.6037,50.5466,50.5711,36500.0
2007-10-04 11:00:00,62.07,62.08,62.06,62.07,21200.0,50.5711,50.5792,50.5629,50.5711,21200.0
2007-10-04 11:10:00,62.07,62.07,62.03,62.06,23200.0,50.5711,50.5711,50.5385,50.5629,23200.0
2007-10-04 11:20:00,62.05,62.07,62.0,62.01,18500.0,50.5548,50.5711,50.514,50.5222,18500.0
2007-10-04 11:30:00,62.01,62.04,62.01,62.04,24300.0,50.5222,50.5466,50.5222,50.5466,24300.0
2007-10-04 11:40:00,62.04,62.04,62.02,62.03,48200.0,50.5466,50.5466,50.5303,50.5385,48200.0
2007-10-04 11:50:00,62.02,62.02,61.97,61.97,54500.0,50.5303,50.5303,50.4896,50.4896,54500.0
2007-10-04 12:00:00,61.96,61.97,61.94,61.96,106600.0,50.4814,50.4896,50.4652,50.4814,106600.0
2007-10-04 12:10:00,61.96,62.01,61.93,62.01,16600.0,50.4814,50.5222,50.457,50.5222,16600.0
2007-10-04 12:20:00,62.01,62.01,61.98,61.98,13200.0,50.5222,50.5222,50.4977,50.4977,13200.0
2007-10-04 12:30:00,61.98,62.05,61.98,62.04,29300.0,50.4977,50.5548,50.4977,50.5466,29300.0
2007-10-04 12:40:00,62.03,62.04,62.01,62.03,15600.0,50.5385,50.5466,50.5222,50.5385,15600.0
2007-10-04 12:50:00,62.03,62.05,62.03,62.03,17100.0,50.5385,50.5548,50.5385,50.5385,17100.0
2007-10-04 13:00:00,62.03,62.03,61.95,61.97,16800.0,50.5385,50.5385,50.4733,50.4896,16800.0
2007-10-04 13:10:00,61.98,61.99,61.94,61.96,19500.0,50.4977,50.5059,50.4652,50.4814,19500.0
2007-10-04 13:20:00,61.95,62.01,61.91,62.01,32200.0,50.4733,50.5222,50.4407,50.5222,32200.0
2007-10-04 13:30:00,62.0,62.04,61.96,62.02,109100.0,50.514,50.5466,50.4814,50.5303,109100.0
2007-10-04 13:40:00,62.02,62.03,61.98,61.99,18900.0,50.5303,50.5385,50.4977,50.5059,18900.0
2007-10-04 13:50:00,61.99,62.0,61.95,61.95,18800.0,50.5059,50.514,50.4733,50.4733,18800.0
2007-10-04 14:00:00,61.95,62.0,61.95,62.0,14400.0,50.4733,50.514,50.4733,50.514,14400.0
2007-10-04 14:10:00,62.0,62.0,61.96,61.96,16200.0,50.514,50.514,50.4814,50.4814,16200.0
2007-10-04 14:20:00,61.96,61.99,61.95,61.98,9400.0,50.4814,50.5059,50.4733,50.4977,9400.0
2007-10-04 14:30:00,61.98,61.99,61.96,61.98,11800.0,50.4977,50.5059,50.4814,50.4977,11800.0
2007-10-04 14:40:00,61.98,61.98,61.92,61.96,28200.0,50.4977,50.4977,50.4489,50.4814,28200.0
2007-10-04 14:50:00,61.96,61.99,61.94,61.94,41700.0,50.4814,50.5059,50.4652,50.4652,41700.0
2007-10-04 15:00:00,61.94,61.97,61.94,61.96,28000.0,50.4652,50.4896,50.4652,50.4814,28000.0
2007-10-04 15:10:00,61.97,61.98,61.95,61.97,68700.0,50.4896,50.4977,50.4733,50.4896,68700.0
2007-10-04 15:20:00,61.97,62.0,61.96,61.98,38800.0,50.4896,50.514,50.4814,50.4977,38800.0
2007-10-04 15:30:00,61.97,62.06,61.97,62.05,42800.0,50.4896,50.5629,50.4896,50.5548,42800.0
2007-10-04 15:40:00,62.05,62.08,62.04,62.07,43900.0,50.5548,50.5792,50.5466,50.5711,43900.0
2007-10-04 15:50:00,62.06,62.1,62.02,62.03,86100.0,50.5629,50.5955,50.5303,50.5385,86100.0
2007-10-04 16:00:00,62.03,62.14,62.01,62.02,13100.0,50.5385,50.6281,50.5222,50.5303,13100.0
2007-10-04 16:10:00,62.02,62.02,62.02,62.02,0.0,50.5303,50.5303,50.5303,50.5303,0.0
2007-10-05 09:30:00,62.5,62.5,62.4,62.41,42900.0,50.9214,50.9214,50.8399,50.8481,42900.0
2007-10-05 09:40:00,62.45,62.5,62.32,62.35,72200.0,50.8807,50.9214,50.7748,50.7992,72200.0
2007-10-05 09:50:00,62.34,62.39,62.31,62.37,48100.0,50.791,50.8318,50.7666,50.8155,48100.0
2007-10-05 10:00:00,62.36,62.46,62.33,62.45,108500.0,50.8073,50.8888,50.7829,50.8807,108500.0
2007-10-05 10:10:00,62.45,62.46,62.38,62.39,97800.0,50.8807,50.8888,50.8236,50.8318,97800.0
2007-10-05 10:20:00,62.38,62.42,62.32,62.33,36600.0,50.8236,50.8562,50.7748,50.7829,36600.0
2007-10-05 10:30:00,62.33,62.34,62.28,62.34,34500.0,50.7829,50.791,50.7422,50.791,34500.0
2007-10-05 10:40:00,62.34,62.41,62.3,62.4,33700.0,50.791,50.8481,50.7585,50.8399,33700.0
2007-10-05 10:50:00,62.39,62.39,62.34,62.39,56100.0,50.8318,50.8318,50.791,50.8318,56100.0
2007-10-05 11:00:00,62.41,62.5,62.41,62.44,26700.0,50.8481,50.9214,50.8481,50.8725,26700.0
2007-10-05 11:10:00,62.43,62.54,62.43,62.53,13800.0,50.8644,50.954,50.8644,50.9458,13800.0
2007-10-05 11:20:00,62.54,62.58,62.52,62.52,34200.0,50.954,50.9866,50.9377,50.9377,34200.0
2007-10-05 11:30:00,62.53,62.65,62.53,62.64,24000.0,50.9458,51.0436,50.9458,51.0355,24000.0
2007-10-05 11:40:00,62.64,62.66,62.62,62.63,39000.0,51.0355,51.0518,51.0192,51.0273,39000.0
2007-10-05 11:50:00,62.63,62.69,62.63,62.68,47500.0,51.0273,51.0762,51.0273,51.0681,47500.0
2007-10-05 12:00:00,62.68,62.7,62.63,62.65,57500.0,51.0681,51.0844,51.0273,51.0436,57500.0
2007-10-05 12:10:00,62.64,62.67,62.62,62.67,39000.0,51.0355,51.0599,51.0192,51.0599,39000.0
2007-10-05 12:20:00,62.67,62.69,62.64,62.64,46400.0,51.0599,51.0762,51.0355,51.0355,46400.0
2007-10-05 12:30:00,62.64,62.68,62.63,62.67,37400.0,51.0355,51.0681,51.0273,51.0599,37400.0
2007-10-05 12:40:00,62.67,62.67,62.62,62.64,17200.0,51.0599,51.0599,51.0192,51.0355,17200.0
2007-10-05 12:50:00,62.63,62.68,62.63,62.67,54200.0,51.0273,51.0681,51.0273,51.0599,54200.0
2007-10-05 13:00:00,62.67,62.7,62.65,62.65,38700.0,51.0599,51.0844,51.0436,51.0436,38700.0
2007-10-05 13:10:00,62.65,62.65,62.64,62.64,4800.0,51.0436,51.0436,51.0355,51.0355,4800.0
2007-10-05 13:20:00,62.65,62.66,62.62,62.66,13500.0,51.0436,51.0518,51.0192,51.0518,13500.0
2007-10-05 13:30:00,62.67,62.73,62.66,62.71,20400.0,51.0599,51.1088,51.0518,51.0925,20400.0
2007-10-05 13:40:00,62.73,62.8,62.73,62.77,189700.0,51.1088,51.1658,51.1088,51.1414,189700.0
2007-10-05 13:50:00,62.78,62.81,62.77,62.77,12800.0,51.1495,51.174,51.1414,51.1414,12800.0
2007-10-05 14:00:00,62.78,62.82,62.77,62.78,34800.0,51.1495,51.1821,51.1414,51.1495,34800.0
2007-10-05 14:10:00,62.78,62.82,62.78,62.8,7500.0,51.1495,51.1821,51.1495,51.1658,7500.0
2007-10-05 14:20:00,62.81,62.87,62.81,62.85,28900.0,51.174,51.2229,51.174,51.2066,28900.0
2007-10-05 14:30:00,62.86,62.88,62.84,62.88,64800.0,51.2147,51.231,51.1984,51.231,64800.0
2007-10-05 14:40:00,62.88,62.91,62.85,62.86,21800.0,51.231,51.2555,51.2066,51.2147,21800.0
2007-10-05 14:50:00,62.86,62.9,62.82,62.89,66000.0,51.2147,51.2473,51.1821,51.2392,66000.0
2007-10-05 15:00:00,62.9,62.92,62.88,62.9,17800.0,51.2473,51.2636,51.231,51.2473,17800.0
2007-10-05 15:10:00,62.89,62.89,62.8,62.82,28400.0,51.2392,51.2392,51.1658,51.1821,28400.0
2007-10-05 15:20:00,62.81,62.82,62.77,62.81,25800.0,51.174,51.1821,51.1414,51.174,25800.0
2007-10-05 15:30:00,62.82,62.82,62.79,62.82,24500.0,51.1821,51.1821,51.1577,51.1821,24500.0
2007-10-05 15:40:00,62.82,62.83,62.67,62.71,63800.0,51.1821,51.1903,51.0599,51.0925,63800.0
2007-10-05 15:50:00,62.71,62.74,62.65,62.72,108300.0,51.0925,51.1169,51.0436,51.1006,108300.0
2007-10-05 16:00:00,62.69,62.9,62.69,62.9,5900.0,51.0762,51.2473,51.0762,51.2473,5900.0
2007-10-05 16:10:00,62.9,62.9,62.9,62.9,0.0,51.2473,51.2473,51.2473,51.2473,0.0
2007-10-08 09:30:00,62.76,62.85,62.62,62.66,82000.0,51.1332,51.2066,51.0192,51.0518,82000.0
2007-10-08 09:40:00,62.68,62.73,62.67,62.67,43800.0,51.0681,51.1088,51.0599,51.0599,43800.0
2007-10-08 09:50:00,62.66,62.66,62.61,62.66,12300.0,51.0518,51.0518,51.011,51.0518,12300.0
2007-10-08 10:00:00,62.66,62.77,62.65,62.75,26100.0,51.0518,51.1414,51.0436,51.1251,26100.0
2007-10-08 10:10:00,62.74,62.74,62.67,62.71,19500.0,51.1169,51.1169,51.0599,51.0925,19500.0
2007-10-08 10:20:00,62.72,62.72,62.68,62.69,25300.0,51.1006,51.1006,51.0681,51.0762,25300.0
2007-10-08 10:30:00,62.69,62.72,62.67,62.68,10800.0,51.0762,51.1006,51.0599,51.0681,10800.0
2007-10-08 10:40:00,62.68,62.7,62.65,62.7,38800.0,51.0681,51.0844,51.0436,51.0844,38800.0
2007-10-08 10:50:00,62.7,62.73,62.68,62.7,99500.0,51.0844,51.1088,51.0681,51.0844,99500.0
2007-10-08 11:00:00,62.68,62.68,62.54,62.58,47800.0,51.0681,51.0681,50.954,50.9866,47800.0
2007-10-08 11:10:00,62.58,62.61,62.56,62.6,24300.0,50.9866,51.011,50.9703,51.0029,24300.0
2007-10-08 11:20:00,62.59,62.61,62.59,62.6,31700.0,50.9947,51.011,50.9947,51.0029,31700.0
2007-10-08 11:30:00,62.59,62.59,62.53,62.54,14100.0,50.9947,50.9947,50.9458,50.954,14100.0
2007-10-08 11:40:00,62.54,62.55,62.53,62.53,8200.0,50.954,50.9621,50.9458,50.9458,8200.0
2007-10-08 11:50:00,62.53,62.58,62.51,62.58,14600.0,50.9458,50.9866,50.9296,50.9866,14600.0
2007-10-08 12:00:00,62.58,62.61,62.56,62.58,49600.0,50.9866,51.011,50.9703,50.9866,49600.0
2007-10-08 12:10:00,62.58,62.58,62.51,62.52,15500.0,50.9866,50.9866,50.9296,50.9377,15500.0
2007-10-08 12:20:00,62.53,62.55,62.52,62.54,17900.0,50.9458,50.9621,50.9377,50.954,17900.0
2007-10-08 12:30:00,62.53,62.56,62.53,62.54,9100.0,50.9458,50.9703,50.9458,50.954,9100.0
2007-10-08 12:40:00,62.54,62.59,62.54,62.59,21700.0,50.954,50.9947,50.954,50.9947,21700.0
2007-10-08 12:50:00,62.58,62.63,62.57,62.63,19700.0,50.9866,51.0273,50.9784,51.0273,19700.0
2007-10-08 13:00:00,62.64,62.65,62.6,62.61,154700.0,51.0355,51.0436,51.0029,51.011,154700.0
2007-10-08 13:10:00,62.61,62.62,62.6,62.6,96100.0,51.011,51.0192,51.0029,51.0029,96100.0
2007-10-08 13:20:00,62.61,62.62,62.6,62.61,13300.0,51.011,51.0192,51.0029,51.011,13300.0
2007-10-08 13:30:00,62.61,62.65,62.61,62.63,11900.0,51.011,51.0436,51.011,51.0273,11900.0
2007-10-08 13:40:00,62.62,62.63,62.56,62.57,21600.0,51.0192,51.0273,50.9703,50.9784,21600.0
2007-10-08 13:50:00,62.57,62.58,62.53,62.57,16800.0,50.9784,50.9866,50.9458,50.9784,16800.0
2007-10-08 14:00:00,62.56,62.57,62.55,62.56,11800.0,50.9703,50.9784,50.9621,50.9703,11800.0
2007-10-08 14:10:00,62.55,62.62,62.53,62.62,29900.0,50.9621,51.0192,50.9458,51.0192,29900.0
2007-10-08 14:20:00,62.62,62.65,62.62,62.65,14600.0,51.0192,51.0436,51.0192,51.0436,14600.0
2007-10-08 14:30:00,62.65,62.68,62.64,62.64,19600.0,51.0436,51.0681,51.0355,51.0355,19600.0
2007-10-08 14:40:00,62.64,62.67,62.63,62.64,27700.0,51.0355,51.0599,51.0273,51.0355,27700.0
2007-10-08 14:50:00,62.65,62.66,62.59,62.6,21100.0,51.0436,51.0518,50.9947,51.0029,21100.0
2007-10-08 15:00:00,62.6,62.63,62.59,62.63,32600.0,51.0029,51.0273,50.9947,51.0273,32600.0
2007-10-08 15:10:00,62.63,62.68,62.63,62.67,21600.0,51.0273,51.0681,51.0273,51.0599,21600.0
2007-10-08 15:20:00,62.67,62.7,62.66,62.66,27000.0,51.0599,51.0844,51.0518,51.0518,27000.0
2007-10-08 15:30:00,62.67,62.68,62.64,62.65,30200.0,51.0599,51.0681,51.0355,51.0436,30200.0
2007-10-08 15:40:00,62.65,62.76,62.64,62.74,57400.0,51.0436,51.1332,51.0355,51.1169,57400.0
2007-10-08 15:50:00,62.74,62.75,62.67,62.7,116400.0,51.1169,51.1251,51.0599,51.0844,116400.0
2007-10-08 16:00:00,62.71,62.78,62.66,62.77,29200.0,51.0925,51.1495,51.0518,51.1414,29200.0
2007-10-08 16:10:00,62.77,62.77,62.77,62.77,0.0,51.1414,51.1414,51.1414,51.1414,0.0
2007-10-09 09:30:00,63.03,63.07,62.88,62.94,60100.0,51.3532,51.3858,51.231,51.2799,60100.0
2007-10-09 09:40:00,62.94,63.0,62.91,62.96,106000.0,51.2799,51.3288,51.2555,51.2962,106000.0
2007-10-09 09:50:00,62.97,62.99,62.85,62.89,25700.0,51.3043,51.3206,51.2066,51.2392,25700.0
2007-10-09 10:00:00,62.89,62.89,62.77,62.78,31300.0,51.2392,51.2392,51.1414,51.1495,31300.0
2007-10-09 10:10:00,62.76,62.8,62.75,62.79,14900.0,51.1332,51.1658,51.1251,51.1577,14900.0
2007-10-09 10:20:00,62.8,62.83,62.79,62.81,16300.0,51.1658,51.1903,51.1577,51.174,16300.0
2007-10-09 10:30:00,62.79,62.8,62.75,62.77,15900.0,51.1577,51.1658,51.1251,51.1414,15900.0
2007-10-09 10:40:00,62.77,62.84,62.76,62.83,10900.0,51.1414,51.1984,51.1332,51.1903,10900.0
2007-10-09 10:50:00,62.83,62.89,62.83,62.89,36100.0,51.1903,51.2392,51.1903,51.2392,36100.0
2007-10-09 11:00:00,62.9,62.95,62.9,62.92,50600.0,51.2473,51.288,51.2473,51.2636,50600.0
2007-10-09 11:10:00,62.92,62.93,62.88,62.88,45900.0,51.2636,51.2717,51.231,51.231,45900.0
2007-10-09 11:20:00,62.88,62.89,62.87,62.88,17700.0,51.231,51.2392,51.2229,51.231,17700.0
2007-10-09 11:30:00,62.88,62.9,62.85,62.85,28800.0,51.231,51.2473,51.2066,51.2066,28800.0
2007-10-09 11:40:00,62.85,62.86,62.82,62.85,24700.0,51.2066,51.2147,51.1821,51.2066,24700.0
2007-10-09 11:50:00,62.86,62.92,62.86,62.92,31000.0,51.2147,51.2636,51.2147,51.2636,31000.0
2007-10-09 12:00:00,62.91,62.91,62.88,62.88,21100.0,51.2555,51.2555,51.231,51.231,21100.0
2007-10-09 12:10:00,62.88,62.91,62.86,62.91,20100.0,51.231,51.2555,51.2147,51.2555,20100.0
2007-10-09 12:20:00,62.91,62.91,62.87,62.87,54500.0,51.2555,51.2555,51.2229,51.2229,54500.0
2007-10-09 12:30:00,62.86,62.9,62.83,62.87,64000.0,51.2147,51.2473,51.1903,51.2229,64000.0
2007-10-09 12:40:00,62.88,62.88,62.81,62.82,13500.0,51.231,51.231,51.174,51.1821,13500.0
2007-10-09 12:50:00,62.82,62.83,62.8,62.83,22500.0,51.1821,51.1903,51.1658,51.1903,22500.0
2007-10-09 13:00:00,62.82,62.84,62.8,62.82,12800.0,51.1821,51.1984,51.1658,51.1821,12800.0
2007-10-09 13:10:00,62.83,62.87,62.83,62.86,6500.0,51.1903,51.2229,51.1903,51.2147,6500.0
2007-10-09 13:20:00,62.86,62.86,62.73,62.74,17400.0,51.2147,51.2147,51.1088,51.1169,17400.0
2007-10-09 13:30:00,62.73,62.75,62.71,62.74,7000.0,51.1088,51.1251,51.0925,51.1169,7000.0
2007-10-09 13:40:00,62.75,62.84,62.71,62.82,25200.0,51.1251,51.1984,51.0925,51.1821,25200.0
2007-10-09 13:50:00,62.82,62.86,62.81,62.85,18600.0,51.1821,51.2147,51.174,51.2066,18600.0
2007-10-09 14:00:00,62.82,62.97,62.77,62.85,40300.0,51.1821,51.3043,51.1414,51.2066,40300.0
2007-10-09 14:10:00,62.86,62.91,62.81,62.84,33300.0,51.2147,51.2555,51.174,51.1984,33300.0
2007-10-09 14:20:00,62.83,63.0,62.83,63.0,30900.0,51.1903,51.3288,51.1903,51.3288,30900.0
2007-10-09 14:30:00,63.0,63.1,63.0,63.06,178200.0,51.3288,51.4103,51.3288,51.3777,178200.0
2007-10-09 14:40:00,63.07,63.11,63.04,63.11,38000.0,51.3858,51.4184,51.3614,51.4184,38000.0
2007-10-09 14:50:00,63.09,63.14,63.06,63.13,123200.0,51.4021,51.4428,51.3777,51.4347,123200.0
2007-10-09 15:00:00,63.13,63.13,63.06,63.09,42700.0,51.4347,51.4347,51.3777,51.4021,42700.0
2007-10-09 15:10:00,63.11,63.22,63.11,63.2,38700.0,51.4184,51.508,51.4184,51.4917,38700.0
2007-10-09 15:20:00,63.19,63.22,63.16,63.19,23800.0,51.4836,51.508,51.4591,51.4836,23800.0
2007-10-09 15:30:00,63.19,63.22,63.15,63.21,48700.0,51.4836,51.508,51.451,51.4999,48700.0
2007-10-09 15:40:00,63.21,63.24,63.1,63.12,49300.0,51.4999,51.5243,51.4103,51.4265,49300.0
2007-10-09 15:50:00,63.12,63.24,63.12,63.24,62800.0,51.4265,51.5243,51.4265,51.5243,62800.0
2007-10-09 16:00:00,63.22,63.25,63.22,63.25,114400.0,51.508,51.5325,51.508,51.5325,114400.0
2007-10-09 16:10:00,63.25,63.29,63.25,63.27,800.0,51.5325,51.5651,51.5325,51.5488,800.0
2007-10-10 09:30:00,63.23,63.27,63.13,63.22,95300.0,51.5162,51.5488,51.4347,51.508,95300.0
2007-10-10 09:40:00,63.23,63.24,63.17,63.2,23000.0,51.5162,51.5243,51.4673,51.4917,23000.0
2007-10-10 09:50:00,63.21,63.21,63.14,63.15,16200.0,51.4999,51.4999,51.4428,51.451,16200.0
2007-10-10 10:00:00,63.14,63.2,63.12,63.13,34100.0,51.4428,51.4917,51.4265,51.4347,34100.0
2007-10-10 10:10:00,63.13,63.16,63.1,63.15,11000.0,51.4347,51.4591,51.4103,51.451,11000.0
2007-10-10 10:20:00,63.15,63.19,63.11,63.18,12600.0,51.451,51.4836,51.4184,51.4754,12600.0
2007-10-10 10:30:00,63.19,63.22,63.14,63.15,195300.0,51.4836,51.508,51.4428,51.451,195300.0
2007-10-10 10:40:00,63.15,63.19,63.11,63.17,57900.0,51.451,51.4836,51.4184,51.4673,57900.0
2007-10-10 10:50:00,63.16,63.16,63.12,63.14,44200.0,51.4591,51.4591,51.4265,51.4428,44200.0
2007-10-10 11:00:00,63.13,63.2,63.13,63.19,18900.0,51.4347,51.4917,51.4347,51.4836,18900.0
2007-10-10 11:10:00,63.19,63.23,63.18,63.22,30400.0,51.4836,51.5162,51.4754,51.508,30400.0
2007-10-10 11:20:00,63.21,63.27,63.21,63.25,80000.0,51.4999,51.5488,51.4999,51.5325,80000.0
2007-10-10 11:30:00,63.26,63.33,63.24,63.31,38500.0,51.5406,51.5976,51.5243,51.5813,38500.0
2007-10-10 11:40:00,63.31,63.32,63.25,63.25,98000.0,51.5813,51.5895,51.5325,51.5325,98000.0
2007-10-10 11:50:00,63.25,63.25,63.16,63.18,53500.0,51.5325,51.5325,51.4591,51.4754,53500.0
2007-10-10 12:00:00,63.18,63.22,63.16,63.2,47000.0,51.4754,51.508,51.4591,51.4917,47000.0
2007-10-10 12:10:00,63.21,63.21,63.1,63.13,47500.0,51.4999,51.4999,51.4103,51.4347,47500.0
2007-10-10 12:20:00,63.13,63.17,63.13,63.15,27600.0,51.4347,51.4673,51.4347,51.451,27600.0
2007-10-10 12:30:00,63.15,63.21,63.15,63.19,33200.0,51.451,51.4999,51.451,51.4836,33200.0
2007-10-10 12:40:00,63.19,63.23,63.18,63.2,44800.0,51.4836,51.5162,51.4754,51.4917,44800.0
2007-10-10 12:50:00,63.2,63.2,63.14,63.19,27200.0,51.4917,51.4917,51.4428,51.4836,27200.0
2007-10-10 13:00:00,63.19,63.19,63.08,63.09,27100.0,51.4836,51.4836,51.394,51.4021,27100.0
2007-10-10 13:10:00,63.09,63.12,63.02,63.03,35300.0,51.4021,51.4265,51.3451,51.3532,35300.0
2007-10-10 13:20:00,63.05,63.05,62.99,63.0,24100.0,51.3695,51.3695,51.3206,51.3288,24100.0
2007-10-10 13:30:00,63.0,63.07,63.0,63.05,25700.0,51.3288,51.3858,51.3288,51.3695,25700.0
2007-10-10 13:40:00,63.05,63.08,63.04,63.07,24400.0,51.3695,51.394,51.3614,51.3858,24400.0
2007-10-10 13:50:00,63.08,63.11,63.05,63.11,50700.0,51.394,51.4184,51.3695,51.4184,50700.0
2007-10-10 14:00:00,63.12,63.12,63.07,63.09,60800.0,51.4265,51.4265,51.3858,51.4021,60800.0
2007-10-10 14:10:00,63.09,63.16,63.09,63.15,100300.0,51.4021,51.4591,51.4021,51.451,100300.0
2007-10-10 14:20:00,63.15,63.19,63.12,63.19,20700.0,51.451,51.4836,51.4265,51.4836,20700.0
2007-10-10 14:30:00,63.2,63.29,63.18,63.2,39700.0,51.4917,51.5651,51.4754,51.4917,39700.0
2007-10-10 14:40:00,63.2,63.3,63.18,63.28,53300.0,51.4917,51.5732,51.4754,51.5569,53300.0
2007-10-10 14:50:00,63.28,63.31,63.24,63.29,68300.0,51.5569,51.5813,51.5243,51.5651,68300.0
2007-10-10 15:00:00,63.29,63.38,63.29,63.32,64700.0,51.5651,51.6384,51.5651,51.5895,64700.0
2007-10-10 15:10:00,63.33,63.37,63.3,63.36,64400.0,51.5976,51.6302,51.5732,51.6221,64400.0
2007-10-10 15:20:00,63.38,63.45,63.37,63.38,48400.0,51.6384,51.6954,51.6302,51.6384,48400.0
2007-10-10 15:30:00,63.39,63.39,63.33,63.34,69000.0,51.6465,51.6465,51.5976,51.6058,69000.0
2007-10-10 15:40:00,63.35,63.37,63.32,63.37,42500.0,51.6139,51.6302,51.5895,51.6302,42500.0
2007-10-10 15:50:00,63.38,63.38,63.28,63.33,155200.0,51.6384,51.6384,51.5569,51.5976,155200.0
2007-10-10 16:00:00,63.33,63.42,63.33,63.33,9200.0,51.5976,51.671,51.5976,51.5976,9200.0
2007-10-10 16:10:00,63.33,63.33,63.33,63.33,0.0,51.5976,51.5976,51.5976,51.5976,0.0
2007-10-11 09:30:00,63.86,63.86,63.67,63.67,353700.0,52.0295,52.0295,51.8747,51.8747,353700.0
2007-10-11 09:40:00,63.66,63.77,63.64,63.66,40600.0,51.8665,51.9561,51.8502,51.8665,40600.0
2007-10-11 09:50:00,63.68,63.69,63.63,63.68,21100.0,51.8828,51.8909,51.8421,51.8828,21100.0
2007-10-11 10:00:00,63.69,63.75,63.69,63.7,31600.0,51.8909,51.9398,51.8909,51.8991,31600.0
2007-10-11 10:10:00,63.72,63.75,63.67,63.7,42000.0,51.9154,51.9398,51.8747,51.8991,42000.0
2007-10-11 10:20:00,63.7,63.75,63.67,63.74,38200.0,51.8991,51.9398,51.8747,51.9317,38200.0
2007-10-11 10:30:00,63.74,63.81,63.67,63.68,50700.0,51.9317,51.9887,51.8747,51.8828,50700.0
2007-10-11 10:40:00,63.68,63.76,63.68,63.68,31100.0,51.8828,51.948,51.8828,51.8828,31100.0
2007-10-11 10:50:00,63.69,63.72,63.67,63.72,38300.0,51.8909,51.9154,51.8747,51.9154,38300.0
2007-10-11 11:00:00,63.72,63.72,63.63,63.65,32600.0,51.9154,51.9154,51.8421,51.8584,32600.0
2007-10-11 11:10:00,63.65,63.65,63.59,63.64,12700.0,51.8584,51.8584,51.8095,51.8502,12700.0
2007-10-11 11:20:00,63.64,63.66,63.62,63.64,19500.0,51.8502,51.8665,51.8339,51.8502,19500.0
2007-10-11 11:30:00,63.63,63.69,63.63,63.69,11500.0,51.8421,51.8909,51.8421,51.8909,11500.0
2007-10-11 11:40:00,63.7,63.71,63.67,63.68,17900.0,51.8991,51.9072,51.8747,51.8828,17900.0
2007-10-11 11:50:00,63.69,63.71,63.67,63.68,7300.0,51.8909,51.9072,51.8747,51.8828,7300.0
2007-10-11 12:00:00,63.69,63.76,63.69,63.69,19200.0,51.8909,51.948,51.8909,51.8909,19200.0
2007-10-11 12:10:00,63.68,63.72,63.65,63.72,53400.0,51.8828,51.9154,51.8584,51.9154,53400.0
2007-10-11 12:20:00,63.72,63.78,63.72,63.78,39300.0,51.9154,51.9643,51.9154,51.9643,39300.0
2007-10-11 12:30:00,63.78,63.84,63.78,63.81,179300.0,51.9643,52.0132,51.9643,51.9887,179300.0
2007-10-11 12:40:00,63.81,63.83,63.75,63.81,157500.0,51.9887,52.005,51.9398,51.9887,157500.0
2007-10-11 12:50:00,63.81,63.81,63.78,63.8,18500.0,51.9887,51.9887,51.9643,51.9806,18500.0
2007-10-11 13:00:00,63.79,63.8,63.76,63.8,11400.0,51.9724,51.9806,51.948,51.9806,11400.0
2007-10-11 13:10:00,63.79,63.86,63.79,63.79,40000.0,51.9724,52.0295,51.9724,51.9724,40000.0
2007-10-11 13:20:00,63.8,63.81,63.75,63.77,22200.0,51.9806,51.9887,51.9398,51.9561,22200.0
2007-10-11 13:30:00,63.77,63.77,63.71,63.73,16500.0,51.9561,51.9561,51.9072,51.9235,16500.0
2007-10-11 13:40:00,63.72,63.75,63.72,63.73,51600.0,51.9154,51.9398,51.9154,51.9235,51600.0
2007-10-11 13:50:00,63.74,63.74,63.55,63.57,25500.0,51.9317,51.9317,51.7769,51.7932,25500.0
2007-10-11 14:00:00,63.56,63.56,63.36,63.39,45500.0,51.785,51.785,51.6221,51.6465,45500.0
2007-10-11 14:10:00,63.39,63.41,63.05,63.12,56000.0,51.6465,51.6628,51.3695,51.4265,56000.0
2007-10-11 14:20:00,63.12,63.34,62.92,63.03,119000.0,51.4265,51.6058,51.2636,51.3532,119000.0
2007-10-11 14:30:00,63.03,63.23,62.92,63.16,172200.0,51.3532,51.5162,51.2636,51.4591,172200.0
2007-10-11 14:40:00,63.17,63.35,63.14,63.26,96000.0,51.4673,51.6139,51.4428,51.5406,96000.0
2007-10-11 14:50:00,63.26,63.28,62.97,63.07,83000.0,51.5406,51.5569,51.3043,51.3858,83000.0
2007-10-11 15:00:00,63.09,63.11,62.77,62.8,95300.0,51.4021,51.4184,51.1414,51.1658,95300.0
2007-10-11 15:10:00,62.8,62.85,62.6,62.67,66000.0,51.1658,51.2066,51.0029,51.0599,66000.0
2007-10-11 15:20:00,62.66,62.69,62.47,62.53,68900.0,51.0518,51.0762,50.897,50.9458,68900.0
2007-10-11 15:30:00,62.53,62.78,62.46,62.72,65300.0,50.9458,51.1495,50.8888,51.1006,65300.0
2007-10-11 15:40:00,62.72,62.89,62.66,62.8,109900.0,51.1006,51.2392,51.0518,51.1658,109900.0
2007-10-11 15:50:00,62.8,62.87,62.74,62.86,65900.0,51.1658,51.2229,51.1169,51.2147,65900.0
2007-10-11 16:00:00,62.86,62.86,62.85,62.85,400.0,51.2147,51.2147,51.2066,51.2066,400.0
2007-10-11 16:10:00,62.85,62.85,62.85,62.85,0.0,51.2066,51.2066,51.2066,51.2066,0.0
2007-10-12 09:30:00,62.99,63.12,62.87,62.89,80700.0,51.3206,51.4265,51.2229,51.2392,80700.0
2007-10-12 09:40:00,62.91,63.0,62.91,62.97,11300.0,51.2555,51.3288,51.2555,51.3043,11300.0
2007-10-12 09:50:00,62.99,63.02,62.94,63.0,37600.0,51.3206,51.3451,51.2799,51.3288,37600.0
2007-10-12 10:00:00,62.99,63.1,62.89,63.09,21800.0,51.3206,51.4103,51.2392,51.4021,21800.0
2007-10-12 10:10:00,63.11,63.15,63.09,63.12,17100.0,51.4184,51.451,51.4021,51.4265,17100.0
2007-10-12 10:20:00,63.11,63.12,63.09,63.12,11100.0,51.4184,51.4265,51.4021,51.4265,11100.0
2007-10-12 10:30:00,63.12,63.15,63.06,63.08,12600.0,51.4265,51.451,51.3777,51.394,12600.0
2007-10-12 10:40:00,63.08,63.09,63.03,63.05,12500.0,51.394,51.4021,51.3532,51.3695,12500.0
2007-10-12 10:50:00,63.04,63.1,63.04,63.1,39800.0,51.3614,51.4103,51.3614,51.4103,39800.0
2007-10-12 11:00:00,63.1,63.21,63.09,63.18,34700.0,51.4103,51.4999,51.4021,51.4754,34700.0
2007-10-12 11:10:00,63.16,63.19,63.15,63.19,14400.0,51.4591,51.4836,51.451,51.4836,14400.0
2007-10-12 11:20:00,63.19,63.27,63.19,63.26,15100.0,51.4836,51.5488,51.4836,51.5406,15100.0
2007-10-12 11:30:00,63.26,63.28,63.23,63.25,23100.0,51.5406,51.5569,51.5162,51.5325,23100.0
2007-10-12 11:40:00,63.25,63.25,63.2,63.25,22600.0,51.5325,51.5325,51.4917,51.5325,22600.0
2007-10-12 11:50:00,63.24,63.27,63.22,63.25,33800.0,51.5243,51.5488,51.508,51.5325,33800.0
2007-10-12 12:00:00,63.23,63.23,63.17,63.17,35400.0,51.5162,51.5162,51.4673,51.4673,35400.0
2007-10-12 12:10:00,63.15,63.21,63.15,63.21,19500.0,51.451,51.4999,51.451,51.4999,19500.0
2007-10-12 12:20:00,63.21,63.32,63.21,63.28,39300.0,51.4999,51.5895,51.4999,51.5569,39300.0
2007-10-12 12:30:00,63.26,63.26,63.21,63.23,23300.0,51.5406,51.5406,51.4999,51.5162,23300.0
2007-10-12 12:40:00,63.23,63.31,63.23,63.3,39200.0,51.5162,51.5813,51.5162,51.5732,39200.0
2007-10-12 12:50:00,63.3,63.31,63.25,63.28,25100.0,51.5732,51.5813,51.5325,51.5569,25100.0
2007-10-12 13:00:00,63.29,63.29,63.22,63.23,31500.0,51.5651,51.5651,51.508,51.5162,31500.0
2007-10-12 13:10:00,63.22,63.22,63.09,63.1,21200.0,51.508,51.508,51.4021,51.4103,21200.0
2007-10-12 13:20:00,63.11,63.14,63.07,63.14,12300.0,51.4184,51.4428,51.3858,51.4428,12300.0
2007-10-12 13:30:00,63.14,63.21,63.12,63.2,29700.0,51.4428,51.4999,51.4265,51.4917,29700.0
2007-10-12 13:40:00,63.2,63.28,63.18,63.27,40400.0,51.4917,51.5569,51.4754,51.5488,40400.0
2007-10-12 13:50:00,63.26,63.26,63.17,63.21,59400.0,51.5406,51.5406,51.4673,51.4999,59400.0
2007-10-12 14:00:00,63.2,63.33,63.2,63.24,32300.0,51.4917,51.5976,51.4917,51.5243,32300.0
2007-10-12 14:10:00,63.23,63.29,63.2,63.27,24200.0,51.5162,51.5651,51.4917,51.5488,24200.0
2007-10-12 14:20:00,63.27,63.27,63.2,63.22,18400.0,51.5488,51.5488,51.4917,51.508,18400.0
2007-10-12 14:30:00,63.24,63.33,63.23,63.29,21100.0,51.5243,51.5976,51.5162,51.5651,21100.0
2007-10-12 14:40:00,63.31,63.31,63.22,63.25,11200.0,51.5813,51.5813,51.508,51.5325,11200.0
2007-10-12 14:50:00,63.26,63.28,63.23,63.25,24100.0,51.5406,51.5569,51.5162,51.5325,24100.0
2007-10-12 15:00:00,63.24,63.26,63.11,63.22,47900.0,51.5243,51.5406,51.4184,51.508,47900.0
2007-10-12 15:10:00,63.21,63.23,63.15,63.16,20300.0,51.4999,51.5162,51.451,51.4591,20300.0
2007-10-12 15:20:00,63.14,63.2,63.08,63.11,56700.0,51.4428,51.4917,51.394,51.4184,56700.0
2007-10-12 15:30:00,63.11,63.22,63.09,63.22,46300.0,51.4184,51.508,51.4021,51.508,46300.0
2007-10-12 15:40:00,63.22,63.23,63.14,63.14,43400.0,51.508,51.5162,51.4428,51.4428,43400.0
2007-10-12 15:50:00,63.14,63.31,63.14,63.31,90700.0,51.4428,51.5813,51.4428,51.5813,90700.0
2007-10-12 16:00:00,63.31,63.38,63.3,63.38,11000.0,51.5813,51.6384,51.5732,51.6384,11000.0
2007-10-12 16:10:00,63.38,63.38,63.38,63.38,0.0,51.6384,51.6384,51.6384,51.6384,0.0
2007-10-15 09:30:00,63.3,63.92,62.87,63.32,78600.0,51.5732,52.0783,51.2229,51.5895,78600.0
2007-10-15 09:40:00,63.31,63.35,63.15,63.2,115800.0,51.5813,51.6139,51.451,51.4917,115800.0
2007-10-15 09:50:00,63.21,63.22,63.14,63.15,20200.0,51.4999,51.508,51.4428,51.451,20200.0
2007-10-15 10:00:00,63.15,63.17,63.11,63.16,36200.0,51.451,51.4673,51.4184,51.4591,36200.0
2007-10-15 10:10:00,63.16,63.19,63.12,63.17,23000.0,51.4591,51.4836,51.4265,51.4673,23000.0
2007-10-15 10:20:00,63.18,63.22,63.14,63.14,24200.0,51.4754,51.508,51.4428,51.4428,24200.0
2007-10-15 10:30:00,63.13,63.15,63.04,63.07,31300.0,51.4347,51.451,51.3614,51.3858,31300.0
2007-10-15 10:40:00,63.07,63.1,62.98,63.0,24900.0,51.3858,51.4103,51.3125,51.3288,24900.0
2007-10-15 10:50:00,63.0,63.02,62.9,62.91,32700.0,51.3288,51.3451,51.2473,51.2555,32700.0
2007-10-15 11:00:00,62.91,62.91,62.7,62.75,65800.0,51.2555,51.2555,51.0844,51.1251,65800.0
2007-10-15 11:10:00,62.76,62.85,62.75,62.8,61600.0,51.1332,51.2066,51.1251,51.1658,61600.0
2007-10-15 11:20:00,62.79,62.79,62.62,62.72,50100.0,51.1577,51.1577,51.0192,51.1006,50100.0
2007-10-15 11:30:00,62.73,62.82,62.66,62.82,64800.0,51.1088,51.1821,51.0518,51.1821,64800.0
2007-10-15 11:40:00,62.79,62.8,62.72,62.72,38700.0,51.1577,51.1658,51.1006,51.1006,38700.0
2007-10-15 11:50:00,62.71,62.81,62.71,62.8,12300.0,51.0925,51.174,51.0925,51.1658,12300.0
2007-10-15 12:00:00,62.79,62.79,62.72,62.78,29000.0,51.1577,51.1577,51.1006,51.1495,29000.0
2007-10-15 12:10:00,62.76,62.83,62.76,62.82,36300.0,51.1332,51.1903,51.1332,51.1821,36300.0
2007-10-15 12:20:00,62.82,62.84,62.76,62.76,65900.0,51.1821,51.1984,51.1332,51.1332,65900.0
2007-10-15 12:30:00,62.77,62.81,62.72,62.79,48900.0,51.1414,51.174,51.1006,51.1577,48900.0
2007-10-15 12:40:00,62.78,62.78,62.61,62.63,53700.0,51.1495,51.1495,51.011,51.0273,53700.0
2007-10-15 12:50:00,62.63,62.69,62.63,62.67,24300.0,51.0273,51.0762,51.0273,51.0599,24300.0
2007-10-15 13:00:00,62.68,62.69,62.53,62.55,32700.0,51.0681,51.0762,50.9458,50.9621,32700.0
2007-10-15 13:10:00,62.56,62.64,62.52,62.64,17000.0,50.9703,51.0355,50.9377,51.0355,17000.0
2007-10-15 13:20:00,62.63,62.69,62.61,62.69,24300.0,51.0273,51.0762,51.011,51.0762,24300.0
2007-10-15 13:30:00,62.69,62.71,62.63,62.68,31800.0,51.0762,51.0925,51.0273,51.0681,31800.0
2007-10-15 13:40:00,62.69,62.69,62.57,62.59,16900.0,51.0762,51.0762,50.9784,50.9947,16900.0
2007-10-15 13:50:00,62.58,62.68,62.58,62.68,45600.0,50.9866,51.0681,50.9866,51.0681,45600.0
2007-10-15 14:00:00,62.66,62.66,62.52,62.53,103000.0,51.0518,51.0518,50.9377,50.9458,103000.0
2007-10-15 14:10:00,62.53,62.64,62.49,62.61,41400.0,50.9458,51.0355,50.9133,51.011,41400.0
2007-10-15 14:20:00,62.59,62.63,62.52,62.62,31600.0,50.9947,51.0273,50.9377,51.0192,31600.0
2007-10-15 14:30:00,62.62,62.64,62.54,62.62,36300.0,51.0192,51.0355,50.954,51.0192,36300.0
2007-10-15 14:40:00,62.62,62.68,62.58,62.58,30500.0,51.0192,51.0681,50.9866,50.9866,30500.0
2007-10-15 14:50:00,62.59,62.63,62.55,62.59,31500.0,50.9947,51.0273,50.9621,50.9947,31500.0
2007-10-15 15:00:00,62.59,62.73,62.56,62.65,73900.0,50.9947,51.1088,50.9703,51.0436,73900.0
2007-10-15 15:10:00,62.65,62.67,62.5,62.55,57100.0,51.0436,51.0599,50.9214,50.9621,57100.0
2007-10-15 15:20:00,62.59,62.61,62.42,62.5,118100.0,50.9947,51.011,50.8562,50.9214,118100.0
2007-10-15 15:30:00,62.5,62.56,62.46,62.55,48900.0,50.9214,50.9703,50.8888,50.9621,48900.0
2007-10-15 15:40:00,62.53,62.77,62.48,62.71,95700.0,50.9458,51.1414,50.9051,51.0925,95700.0
2007-10-15 15:50:00,62.73,62.75,62.63,62.75,94800.0,51.1088,51.1251,51.0273,51.1251,94800.0
2007-10-15 16:00:00,62.75,62.85,62.75,62.85,400.0,51.1251,51.2066,51.1251,51.2066,400.0
2007-10-15 16:10:00,62.85,62.85,62.85,62.85,0.0,51.2066,51.2066,51.2066,51.2066,0.0
2007-10-16 09:30:00,62.67,62.68,62.48,62.5,75000.0,51.0599,51.0681,50.9051,50.9214,75000.0
2007-10-16 09:40:00,62.5,63.16,62.47,62.47,18300.0,50.9214,51.4591,50.897,50.897,18300.0
2007-10-16 09:50:00,62.46,62.58,62.46,62.57,21300.0,50.8888,50.9866,50.8888,50.9784,21300.0
2007-10-16 10:00:00,62.56,62.66,62.51,62.64,23100.0,50.9703,51.0518,50.9296,51.0355,23100.0
2007-10-16 10:10:00,62.65,62.66,62.37,62.39,53800.0,51.0436,51.0518,50.8155,50.8318,53800.0
2007-10-16 10:20:00,62.41,62.44,62.31,62.37,33400.0,50.8481,50.8725,50.7666,50.8155,33400.0
2007-10-16 10:30:00,62.37,62.46,62.35,62.38,73600.0,50.8155,50.8888,50.7992,50.8236,73600.0
2007-10-16 10:40:00,62.38,62.46,62.32,62.45,39600.0,50.8236,50.8888,50.7748,50.8807,39600.0
2007-10-16 10:50:00,62.46,62.52,62.38,62.5,52100.0,50.8888,50.9377,50.8236,50.9214,52100.0
2007-10-16 11:00:00,62.5,62.59,62.48,62.52,156100.0,50.9214,50.9947,50.9051,50.9377,156100.0
2007-10-16 11:10:00,62.52,62.52,62.47,62.49,23700.0,50.9377,50.9377,50.897,50.9133,23700.0
2007-10-16 11:20:00,62.5,62.59,62.5,62.58,37300.0,50.9214,50.9947,50.9214,50.9866,37300.0
2007-10-16 11:30:00,62.57,62.73,62.57,62.72,151900.0,50.9784,51.1088,50.9784,51.1006,151900.0
2007-10-16 11:40:00,62.7,62.71,62.6,62.61,29100.0,51.0844,51.0925,51.0029,51.011,29100.0
2007-10-16 11:50:00,62.62,62.62,62.5,62.56,579400.0,51.0192,51.0192,50.9214,50.9703,579400.0
2007-10-16 12:00:00,62.55,62.62,62.53,62.6,47300.0,50.9621,51.0192,50.9458,51.0029,47300.0
2007-10-16 12:10:00,62.6,62.6,62.49,62.54,19700.0,51.0029,51.0029,50.9133,50.954,19700.0
2007-10-16 12:20:00,62.53,62.56,62.47,62.55,11000.0,50.9458,50.9703,50.897,50.9621,11000.0
2007-10-16 12:30:00,62.55,62.57,62.5,62.51,15700.0,50.9621,50.9784,50.9214,50.9296,15700.0
2007-10-16 12:40:00,62.54,62.61,62.54,62.61,16500.0,50.954,51.011,50.954,51.011,16500.0
2007-10-16 12:50:00,62.61,62.63,62.57,62.58,19500.0,51.011,51.0273,50.9784,50.9866,19500.0
2007-10-16 13:00:00,62.58,62.58,62.41,62.41,33400.0,50.9866,50.9866,50.8481,50.8481,33400.0
2007-10-16 13:10:00,62.44,62.45,62.36,62.43,36300.0,50.8725,50.8807,50.8073,50.8644,36300.0
2007-10-16 13:20:00,62.43,62.52,62.41,62.48,33500.0,50.8644,50.9377,50.8481,50.9051,33500.0
2007-10-16 13:30:00,62.43,62.54,62.4,62.52,13600.0,50.8644,50.954,50.8399,50.9377,13600.0
2007-10-16 13:40:00,62.52,62.59,62.47,62.51,30000.0,50.9377,50.9947,50.897,50.9296,30000.0
2007-10-16 13:50:00,62.51,62.52,62.42,62.51,18600.0,50.9296,50.9377,50.8562,50.9296,18600.0
2007-10-16 14:00:00,62.51,62.55,62.45,62.49,27400.0,50.9296,50.9621,50.8807,50.9133,27400.0
2007-10-16 14:10:00,62.48,62.59,62.47,62.54,53400.0,50.9051,50.9947,50.897,50.954,53400.0
2007-10-16 14:20:00,62.53,62.54,62.46,62.48,27100.0,50.9458,50.954,50.8888,50.9051,27100.0
2007-10-16 14:30:00,62.48,62.48,62.35,62.43,52100.0,50.9051,50.9051,50.7992,50.8644,52100.0
2007-10-16 14:40:00,62.41,62.52,62.39,62.48,80600.0,50.8481,50.9377,50.8318,50.9051,80600.0
2007-10-16 14:50:00,62.49,62.5,62.41,62.43,59800.0,50.9133,50.9214,50.8481,50.8644,59800.0
2007-10-16 15:00:00,62.42,62.5,62.33,62.39,62200.0,50.8562,50.9214,50.7829,50.8318,62200.0
2007-10-16 15:10:00,62.39,62.45,62.35,62.42,69800.0,50.8318,50.8807,50.7992,50.8562,69800.0
2007-10-16 15:20:00,62.44,62.51,62.41,62.45,60400.0,50.8725,50.9296,50.8481,50.8807,60400.0
2007-10-16 15:30:00,62.44,62.6,62.38,62.55,140100.0,50.8725,51.0029,50.8236,50.9621,140100.0
2007-10-16 15:40:00,62.54,62.54,62.46,62.46,189000.0,50.954,50.954,50.8888,50.8888,189000.0
2007-10-16 15:50:00,62.45,62.52,62.45,62.5,238500.0,50.8807,50.9377,50.8807,50.9214,238500.0
2007-10-16 16:00:00,62.5,62.55,62.45,62.47,43400.0,50.9214,50.9621,50.8807,50.897,43400.0
2007-10-16 16:10:00,62.47,62.47,62.47,62.47,0.0,50.897,50.897,50.897,50.897,0.0
2007-10-17 09:30:00,63.06,63.1,62.99,63.0,82900.0,51.3777,51.4103,51.3206,51.3288,82900.0
2007-10-17 09:40:00,62.98,63.0,62.9,63.0,18900.0,51.3125,51.3288,51.2473,51.3288,18900.0
2007-10-17 09:50:00,62.99,63.0,62.89,62.92,26500.0,51.3206,51.3288,51.2392,51.2636,26500.0
2007-10-17 10:00:00,62.92,62.95,62.87,62.95,33600.0,51.2636,51.288,51.2229,51.288,33600.0
2007-10-17 10:10:00,62.92,62.94,62.87,62.91,39000.0,51.2636,51.2799,51.2229,51.2555,39000.0
2007-10-17 10:20:00,62.9,62.96,62.87,62.89,61100.0,51.2473,51.2962,51.2229,51.2392,61100.0
2007-10-17 10:30:00,62.88,62.95,62.8,62.82,41200.0,51.231,51.288,51.1658,51.1821,41200.0
2007-10-17 10:40:00,62.78,62.81,62.75,62.79,28500.0,51.1495,51.174,51.1251,51.1577,28500.0
2007-10-17 10:50:00,62.8,62.85,62.78,62.82,31200.0,51.1658,51.2066,51.1495,51.1821,31200.0
2007-10-17 11:00:00,62.78,62.81,62.71,62.73,46200.0,51.1495,51.174,51.0925,51.1088,46200.0
2007-10-17 11:10:00,62.75,62.83,62.74,62.81,11100.0,51.1251,51.1903,51.1169,51.174,11100.0
2007-10-17 11:20:00,62.8,62.81,62.74,62.78,23900.0,51.1658,51.174,51.1169,51.1495,23900.0
2007-10-17 11:30:00,62.81,62.86,62.76,62.84,17900.0,51.174,51.2147,51.1332,51.1984,17900.0
2007-10-17 11:40:00,62.85,62.93,62.85,62.87,24700.0,51.2066,51.2717,51.2066,51.2229,24700.0
2007-10-17 11:50:00,62.86,62.94,62.84,62.87,21300.0,51.2147,51.2799,51.1984,51.2229,21300.0
2007-10-17 12:00:00,62.87,62.89,62.85,62.88,55800.0,51.2229,51.2392,51.2066,51.231,55800.0
2007-10-17 12:10:00,62.88,62.88,62.78,62.8,20800.0,51.231,51.231,51.1495,51.1658,20800.0
2007-10-17 12:20:00,62.79,62.82,62.62,62.63,43700.0,51.1577,51.1821,51.0192,51.0273,43700.0
2007-10-17 12:30:00,62.63,62.67,62.55,62.57,36300.0,51.0273,51.0599,50.9621,50.9784,36300.0
2007-10-17 12:40:00,62.58,62.64,62.57,62.64,22100.0,50.9866,51.0355,50.9784,51.0355,22100.0
2007-10-17 12:50:00,62.63,62.65,62.47,62.5,25900.0,51.0273,51.0436,50.897,50.9214,25900.0
2007-10-17 13:00:00,62.48,62.53,62.32,62.33,42600.0,50.9051,50.9458,50.7748,50.7829,42600.0
2007-10-17 13:10:00,62.33,62.41,62.25,62.38,62500.0,50.7829,50.8481,50.7177,50.8236,62500.0
2007-10-17 13:20:00,62.37,62.37,62.25,62.28,18300.0,50.8155,50.8155,50.7177,50.7422,18300.0
2007-10-17 13:30:00,62.29,62.44,62.29,62.39,44400.0,50.7503,50.8725,50.7503,50.8318,44400.0
2007-10-17 13:40:00,62.39,62.4,62.26,62.26,55500.0,50.8318,50.8399,50.7259,50.7259,55500.0
2007-10-17 13:50:00,62.24,62.28,62.03,62.11,76700.0,50.7096,50.7422,50.5385,50.6037,76700.0
2007-10-17 14:00:00,62.11,62.31,62.05,62.3,91700.0,50.6037,50.7666,50.5548,50.7585,91700.0
2007-10-17 14:10:00,62.33,62.33,62.15,62.24,83600.0,50.7829,50.7829,50.6362,50.7096,83600.0
2007-10-17 14:20:00,62.22,62.25,62.15,62.23,56400.0,50.6933,50.7177,50.6362,50.7014,56400.0
2007-10-17 14:30:00,62.23,62.23,62.12,62.2,24200.0,50.7014,50.7014,50.6118,50.677,24200.0
2007-10-17 14:40:00,62.21,62.38,62.21,62.31,19100.0,50.6851,50.8236,50.6851,50.7666,19100.0
2007-10-17 14:50:00,62.31,62.37,62.21,62.36,60100.0,50.7666,50.8155,50.6851,50.8073,60100.0
2007-10-17 15:00:00,62.35,62.53,62.33,62.48,85700.0,50.7992,50.9458,50.7829,50.9051,85700.0
2007-10-17 15:10:00,62.49,62.72,62.4,62.53,68900.0,50.9133,51.1006,50.8399,50.9458,68900.0
2007-10-17 15:20:00,62.52,62.57,62.46,62.5,50800.0,50.9377,50.9784,50.8888,50.9214,50800.0
2007-10-17 15:30:00,62.5,62.69,62.41,62.42,40900.0,50.9214,51.0762,50.8481,50.8562,40900.0
2007-10-17 15:40:00,62.41,62.65,62.4,62.6,110900.0,50.8481,51.0436,50.8399,51.0029,110900.0
2007-10-17 15:50:00,62.6,62.7,62.55,62.7,204100.0,51.0029,51.0844,50.9621,51.0844,204100.0
2007-10-17 16:00:00,62.69,62.71,62.69,62.71,300.0,51.0762,51.0925,51.0762,51.0925,300.0
2007-10-17 16:10:00,62.81,62.81,62.81,62.81,100.0,51.174,51.174,51.174,51.174,100.0
2007-10-18 09:30:00,62.59,62.62,62.5,62.61,38700.0,50.9947,51.0192,50.9214,51.011,38700.0
2007-10-18 09:40:00,62.62,62.66,62.53,62.53,11300.0,51.0192,51.0518,50.9458,50.9458,11300.0
2007-10-18 09:50:00,62.52,62.53,62.44,62.5,16700.0,50.9377,50.9458,50.8725,50.9214,16700.0
2007-10-18 10:00:00,62.51,62.51,62.38,62.45,42300.0,50.9296,50.9296,50.8236,50.8807,42300.0
2007-10-18 10:10:00,62.45,62.66,62.44,62.66,66200.0,50.8807,51.0518,50.8725,51.0518,66200.0
2007-10-18 10:20:00,62.67,62.73,62.61,62.73,80600.0,51.0599,51.1088,51.011,51.1088,80600.0
2007-10-18 10:30:00,62.73,62.73,62.62,62.64,47500.0,51.1088,51.1088,51.0192,51.0355,47500.0
2007-10-18 10:40:00,62.64,62.68,62.59,62.62,29600.0,51.0355,51.0681,50.9947,51.0192,29600.0
2007-10-18 10:50:00,62.62,62.66,62.6,62.62,17600.0,51.0192,51.0518,51.0029,51.0192,17600.0
2007-10-18 11:00:00,62.62,62.68,62.58,62.62,34700.0,51.0192,51.0681,50.9866,51.0192,34700.0
2007-10-18 11:10:00,62.61,62.61,62.51,62.54,13900.0,51.011,51.011,50.9296,50.954,13900.0
2007-10-18 11:20:00,62.51,62.56,62.47,62.56,22300.0,50.9296,50.9703,50.897,50.9703,22300.0
2007-10-18 11:30:00,62.53,62.62,62.53,62.62,34300.0,50.9458,51.0192,50.9458,51.0192,34300.0
2007-10-18 11:40:00,62.62,62.64,62.55,62.57,29600.0,51.0192,51.0355,50.9621,50.9784,29600.0
2007-10-18 11:50:00,62.56,62.61,62.55,62.6,32200.0,50.9703,51.011,50.9621,51.0029,32200.0
2007-10-18 12:00:00,62.6,62.62,62.5,62.53,38900.0,51.0029,51.0192,50.9214,50.9458,38900.0
2007-10-18 12:10:00,62.54,62.55,62.47,62.52,23400.0,50.954,50.9621,50.897,50.9377,23400.0
2007-10-18 12:20:00,62.51,62.59,62.51,62.56,42700.0,50.9296,50.9947,50.9296,50.9703,42700.0
2007-10-18 12:30:00,62.56,62.61,62.54,62.55,19100.0,50.9703,51.011,50.954,50.9621,19100.0
2007-10-18 12:40:00,62.56,62.61,62.56,62.61,68300.0,50.9703,51.011,50.9703,51.011,68300.0
2007-10-18 12:50:00,62.61,62.66,62.57,62.57,17300.0,51.011,51.0518,50.9784,50.9784,17300.0
2007-10-18 13:00:00,62.58,62.59,62.55,62.56,16900.0,50.9866,50.9947,50.9621,50.9703,16900.0
2007-10-18 13:10:00,62.57,62.63,62.51,62.63,26700.0,50.9784,51.0273,50.9296,51.0273,26700.0
2007-10-18 13:20:00,62.61,62.64,62.6,62.63,11600.0,51.011,51.0355,51.0029,51.0273,11600.0
2007-10-18 13:30:00,62.62,62.74,62.62,62.71,32700.0,51.0192,51.1169,51.0192,51.0925,32700.0
2007-10-18 13:40:00,62.71,62.74,62.68,62.72,30100.0,51.0925,51.1169,51.0681,51.1006,30100.0
2007-10-18 13:50:00,62.73,62.87,62.72,62.87,23900.0,51.1088,51.2229,51.1006,51.2229,23900.0
2007-10-18 14:00:00,62.84,62.91,62.81,62.86,45800.0,51.1984,51.2555,51.174,51.2147,45800.0
2007-10-18 14:10:00,62.87,62.88,62.82,62.82,16000.0,51.2229,51.231,51.1821,51.1821,16000.0
2007-10-18 14:20:00,62.83,62.85,62.78,62.79,17700.0,51.1903,51.2066,51.1495,51.1577,17700.0
2007-10-18 14:30:00,62.8,62.8,62.72,62.76,37500.0,51.1658,51.1658,51.1006,51.1332,37500.0
2007-10-18 14:40:00,62.76,62.82,62.68,62.69,35900.0,51.1332,51.1821,51.0681,51.0762,35900.0
2007-10-18 14:50:00,62.68,62.75,62.68,62.74,47700.0,51.0681,51.1251,51.0681,51.1169,47700.0
2007-10-18 15:00:00,62.75,62.85,62.74,62.8,39600.0,51.1251,51.2066,51.1169,51.1658,39600.0
2007-10-18 15:10:00,62.81,62.92,62.81,62.83,95700.0,51.174,51.2636,51.174,51.1903,95700.0
2007-10-18 15:20:00,62.84,62.84,62.76,62.79,35100.0,51.1984,51.1984,51.1332,51.1577,35100.0
2007-10-18 15:30:00,62.79,62.89,62.76,62.86,23500.0,51.1577,51.2392,51.1332,51.2147,23500.0
2007-10-18 15:40:00,62.86,62.91,62.79,62.84,73500.0,51.2147,51.2555,51.1577,51.1984,73500.0
2007-10-18 15:50:00,62.84,62.89,62.79,62.8,49900.0,51.1984,51.2392,51.1577,51.1658,49900.0
2007-10-18 16:00:00,62.79,62.83,62.73,62.73,1500.0,51.1577,51.1903,51.1088,51.1088,1500.0
2007-10-18 16:10:00,62.73,62.73,62.73,62.73,0.0,51.1088,51.1088,51.1088,51.1088,0.0
2007-10-19 09:30:00,62.57,62.73,62.35,62.35,93300.0,50.9784,51.1088,50.7992,50.7992,93300.0
2007-10-19 09:40:00,62.31,62.41,62.26,62.35,78100.0,50.7666,50.8481,50.7259,50.7992,78100.0
2007-10-19 09:50:00,62.38,62.41,62.32,62.36,54200.0,50.8236,50.8481,50.7748,50.8073,54200.0
2007-10-19 10:00:00,62.36,62.38,62.08,62.15,71300.0,50.8073,50.8236,50.5792,50.6362,71300.0
2007-10-19 10:10:00,62.16,62.17,62.12,62.13,51200.0,50.6444,50.6525,50.6118,50.62,51200.0
2007-10-19 10:20:00,62.12,62.22,62.12,62.18,41900.0,50.6118,50.6933,50.6118,50.6607,41900.0
2007-10-19 10:30:00,62.17,62.17,62.05,62.12,117900.0,50.6525,50.6525,50.5548,50.6118,117900.0
2007-10-19 10:40:00,62.11,62.11,61.96,62.05,97400.0,50.6037,50.6037,50.4814,50.5548,97400.0
2007-10-19 10:50:00,62.03,62.05,61.78,61.79,106100.0,50.5385,50.5548,50.3348,50.3429,106100.0
2007-10-19 11:00:00,61.79,62.0,61.79,61.97,82000.0,50.3429,50.514,50.3429,50.4896,82000.0
2007-10-19 11:10:00,61.97,62.01,61.94,61.95,82700.0,50.4896,50.5222,50.4652,50.4733,82700.0
2007-10-19 11:20:00,61.94,61.98,61.86,61.98,39300.0,50.4652,50.4977,50.4,50.4977,39300.0
2007-10-19 11:30:00,61.97,61.97,61.74,61.87,69800.0,50.4896,50.4896,50.3022,50.4081,69800.0
2007-10-19 11:40:00,61.88,61.97,61.85,61.96,42600.0,50.4163,50.4896,50.3918,50.4814,42600.0
2007-10-19 11:50:00,61.96,62.08,61.96,62.04,36500.0,50.4814,50.5792,50.4814,50.5466,36500.0
2007-10-19 12:00:00,62.02,62.03,61.93,62.03,37100.0,50.5303,50.5385,50.457,50.5385,37100.0
2007-10-19 12:10:00,62.05,62.1,62.0,62.09,28900.0,50.5548,50.5955,50.514,50.5874,28900.0
2007-10-19 12:20:00,62.09,62.09,61.95,61.96,58700.0,50.5874,50.5874,50.4733,50.4814,58700.0
2007-10-19 12:30:00,61.96,62.08,61.95,62.07,42400.0,50.4814,50.5792,50.4733,50.5711,42400.0
2007-10-19 12:40:00,62.04,62.13,62.02,62.05,71900.0,50.5466,50.62,50.5303,50.5548,71900.0
2007-10-19 12:50:00,62.05,62.05,61.96,61.97,30700.0,50.5548,50.5548,50.4814,50.4896,30700.0
2007-10-19 13:00:00,61.98,62.0,61.9,61.93,40900.0,50.4977,50.514,50.4326,50.457,40900.0
2007-10-19 13:10:00,61.93,61.95,61.89,61.89,27800.0,50.457,50.4733,50.4244,50.4244,27800.0
2007-10-19 13:20:00,61.9,61.92,61.79,61.83,114200.0,50.4326,50.4489,50.3429,50.3755,114200.0
2007-10-19 13:30:00,61.83,61.88,61.8,61.81,18300.0,50.3755,50.4163,50.3511,50.3592,18300.0
2007-10-19 13:40:00,61.83,61.98,61.81,61.95,47100.0,50.3755,50.4977,50.3592,50.4733,47100.0
2007-10-19 13:50:00,61.96,62.02,61.93,61.94,78400.0,50.4814,50.5303,50.457,50.4652,78400.0
2007-10-19 14:00:00,61.93,61.93,61.84,61.88,56100.0,50.457,50.457,50.3837,50.4163,56100.0
2007-10-19 14:10:00,61.89,61.94,61.76,61.79,59700.0,50.4244,50.4652,50.3185,50.3429,59700.0
2007-10-19 14:20:00,61.78,61.88,61.67,61.8,79200.0,50.3348,50.4163,50.2452,50.3511,79200.0
2007-10-19 14:30:00,61.81,61.85,61.72,61.74,108400.0,50.3592,50.3918,50.2859,50.3022,108400.0
2007-10-19 14:40:00,61.74,61.79,61.7,61.78,204400.0,50.3022,50.3429,50.2696,50.3348,204400.0
2007-10-19 14:50:00,61.78,61.78,61.56,61.59,64100.0,50.3348,50.3348,50.1555,50.18,64100.0
2007-10-19 15:00:00,61.58,61.65,61.55,61.65,97200.0,50.1718,50.2289,50.1474,50.2289,97200.0
2007-10-19 15:10:00,61.65,61.66,61.49,61.49,86100.0,50.2289,50.237,50.0985,50.0985,86100.0
2007-10-19 15:20:00,61.48,61.51,61.38,61.38,100500.0,50.0904,50.1148,50.0089,50.0089,100500.0
2007-10-19 15:30:00,61.37,61.51,61.31,61.48,165400.0,50.0007,50.1148,49.9519,50.0904,165400.0
2007-10-19 15:40:00,61.48,61.48,61.21,61.26,187000.0,50.0904,50.0904,49.8704,49.9111,187000.0
2007-10-19 15:50:00,61.25,61.32,61.19,61.21,124400.0,49.903,49.96,49.8541,49.8704,124400.0
2007-10-19 16:00:00,61.21,61.23,60.99,61.13,2400.0,49.8704,49.8867,49.6911,49.8052,2400.0
2007-10-19 16:10:00,61.13,61.19,61.13,61.15,125100.0,49.8052,49.8541,49.8052,49.8215,125100.0
2007-10-22 09:30:00,60.81,60.84,60.54,60.84,191200.0,49.5445,49.5689,49.3245,49.5689,191200.0
2007-10-22 09:40:00,60.83,62.0,60.82,60.94,54700.0,49.5608,50.514,49.5526,49.6504,54700.0
2007-10-22 09:50:00,61.0,61.17,60.93,61.06,66500.0,49.6993,49.8378,49.6423,49.7482,66500.0
2007-10-22 10:00:00,61.06,61.15,60.99,61.15,45600.0,49.7482,49.8215,49.6911,49.8215,45600.0
2007-10-22 10:10:00,61.13,61.37,61.11,61.26,74500.0,49.8052,50.0007,49.7889,49.9111,74500.0
2007-10-22 10:20:00,61.28,61.29,61.18,61.22,35800.0,49.9274,49.9356,49.8459,49.8785,35800.0
2007-10-22 10:30:00,61.22,61.25,61.1,61.1,47500.0,49.8785,49.903,49.7808,49.7808,47500.0
2007-10-22 10:40:00,61.1,61.2,61.01,61.02,35100.0,49.7808,49.8622,49.7074,49.7156,35100.0
2007-10-22 10:50:00,61.0,61.01,60.77,60.89,92500.0,49.6993,49.7074,49.5119,49.6097,92500.0
2007-10-22 11:00:00,60.89,60.92,60.79,60.87,80200.0,49.6097,49.6341,49.5282,49.5934,80200.0
2007-10-22 11:10:00,60.86,60.93,60.84,60.86,46400.0,49.5852,49.6423,49.5689,49.5852,46400.0
2007-10-22 11:20:00,60.86,61.05,60.86,61.05,54700.0,49.5852,49.74,49.5852,49.74,54700.0
2007-10-22 11:30:00,61.05,61.11,61.02,61.02,53100.0,49.74,49.7889,49.7156,49.7156,53100.0
2007-10-22 11:40:00,61.03,61.1,60.95,61.09,96200.0,49.7237,49.7808,49.6586,49.7726,96200.0
2007-10-22 11:50:00,61.08,61.19,61.05,61.19,78300.0,49.7645,49.8541,49.74,49.8541,78300.0
2007-10-22 12:00:00,61.18,61.18,61.09,61.09,50400.0,49.8459,49.8459,49.7726,49.7726,50400.0
2007-10-22 12:10:00,61.08,61.08,61.0,61.04,89500.0,49.7645,49.7645,49.6993,49.7319,89500.0
2007-10-22 12:20:00,61.05,61.12,61.01,61.1,64600.0,49.74,49.7971,49.7074,49.7808,64600.0
2007-10-22 12:30:00,61.11,61.16,61.05,61.06,25000.0,49.7889,49.8297,49.74,49.7482,25000.0
2007-10-22 12:40:00,61.06,61.18,61.04,61.17,39800.0,49.7482,49.8459,49.7319,49.8378,39800.0
2007-10-22 12:50:00,61.18,61.38,61.16,61.36,95400.0,49.8459,50.0089,49.8297,49.9926,95400.0
2007-10-22 13:00:00,61.34,61.47,61.32,61.42,88500.0,49.9763,50.0822,49.96,50.0415,88500.0
2007-10-22 13:10:00,61.43,61.46,61.36,61.45,96900.0,50.0496,50.0741,49.9926,50.0659,96900.0
2007-10-22 13:20:00,61.45,61.5,61.4,61.48,37900.0,50.0659,50.1067,50.0252,50.0904,37900.0
2007-10-22 13:30:00,61.51,61.52,61.4,61.44,26600.0,50.1148,50.123,50.0252,50.0578,26600.0
2007-10-22 13:40:00,61.45,61.51,61.4,61.49,47500.0,50.0659,50.1148,50.0252,50.0985,47500.0
2007-10-22 13:50:00,61.5,61.51,61.29,61.3,43500.0,50.1067,50.1148,49.9356,49.9437,43500.0
2007-10-22 14:00:00,61.33,61.44,61.31,61.38,35600.0,49.9682,50.0578,49.9519,50.0089,35600.0
2007-10-22 14:10:00,61.38,61.45,61.35,61.42,71900.0,50.0089,50.0659,49.9845,50.0415,71900.0
2007-10-22 14:20:00,61.42,61.47,61.32,61.32,54200.0,50.0415,50.0822,49.96,49.96,54200.0
2007-10-22 14:30:00,61.32,61.4,61.23,61.29,39600.0,49.96,50.0252,49.8867,49.9356,39600.0
2007-10-22 14:40:00,61.29,61.37,61.27,61.35,64900.0,49.9356,50.0007,49.9193,49.9845,64900.0
2007-10-22 14:50:00,61.32,61.32,61.2,61.21,41300.0,49.96,49.96,49.8622,49.8704,41300.0
2007-10-22 15:00:00,61.21,61.26,61.1,61.17,95000.0,49.8704,49.9111,49.7808,49.8378,95000.0
2007-10-22 15:10:00,61.17,61.26,61.09,61.14,82400.0,49.8378,49.9111,49.7726,49.8134,82400.0
2007-10-22 15:20:00,61.17,61.2,61.06,61.19,81800.0,49.8378,49.8622,49.7482,49.8541,81800.0
2007-10-22 15:30:00,61.19,61.27,61.19,61.25,35500.0,49.8541,49.9193,49.8541,49.903,35500.0
2007-10-22 15:40:00,61.25,61.43,61.25,61.43,89300.0,49.903,50.0496,49.903,50.0496,89300.0
2007-10-22 15:50:00,61.42,61.52,61.4,61.52,94900.0,50.0415,50.123,50.0252,50.123,94900.0
2007-10-22 16:00:00,61.52,61.6,61.42,61.6,2700.0,50.123,50.1881,50.0415,50.1881,2700.0
2007-10-22 16:10:00,61.54,61.55,61.49,61.55,1500.0,50.1393,50.1474,50.0985,50.1474,1500.0
2007-10-23 09:30:00,61.88,61.97,61.83,61.88,76100.0,50.4163,50.4896,50.3755,50.4163,76100.0
2007-10-23 09:40:00,61.92,61.92,61.76,61.77,68000.0,50.4489,50.4489,50.3185,50.3266,68000.0
2007-10-23 09:50:00,61.77,61.89,61.76,61.84,39100.0,50.3266,50.4244,50.3185,50.3837,39100.0
2007-10-23 10:00:00,61.84,61.96,61.83,61.93,31100.0,50.3837,50.4814,50.3755,50.457,31100.0
2007-10-23 10:10:00,61.92,61.97,61.82,61.83,31100.0,50.4489,50.4896,50.3674,50.3755,31100.0
2007-10-23 10:20:00,61.82,61.9,61.78,61.89,21600.0,50.3674,50.4326,50.3348,50.4244,21600.0
2007-10-23 10:30:00,61.88,61.95,61.87,61.89,46200.0,50.4163,50.4733,50.4081,50.4244,46200.0
2007-10-23 10:40:00,61.9,61.94,61.81,61.88,30600.0,50.4326,50.4652,50.3592,50.4163,30600.0
2007-10-23 10:50:00,61.88,61.88,61.74,61.75,44900.0,50.4163,50.4163,50.3022,50.3103,44900.0
2007-10-23 11:00:00,61.74,61.75,61.64,61.66,35800.0,50.3022,50.3103,50.2207,50.237,35800.0
2007-10-23 11:10:00,61.66,61.71,61.53,61.59,38800.0,50.237,50.2778,50.1311,50.18,38800.0
2007-10-23 11:20:00,61.6,61.61,61.49,61.56,33000.0,50.1881,50.1963,50.0985,50.1555,33000.0
2007-10-23 11:30:00,61.56,61.67,61.49,61.65,41400.0,50.1555,50.2452,50.0985,50.2289,41400.0
2007-10-23 11:40:00,61.65,61.71,61.63,61.7,72900.0,50.2289,50.2778,50.2126,50.2696,72900.0
2007-10-23 11:50:00,61.68,61.73,61.66,61.68,21900.0,50.2533,50.2941,50.237,50.2533,21900.0
2007-10-23 12:00:00,61.67,61.76,61.64,61.64,57900.0,50.2452,50.3185,50.2207,50.2207,57900.0
2007-10-23 12:10:00,61.63,61.68,61.6,61.68,37900.0,50.2126,50.2533,50.1881,50.2533,37900.0
2007-10-23 12:20:00,61.67,61.72,61.67,61.69,29700.0,50.2452,50.2859,50.2452,50.2615,29700.0
2007-10-23 12:30:00,61.69,61.73,61.65,61.72,26800.0,50.2615,50.2941,50.2289,50.2859,26800.0
2007-10-23 12:40:00,61.72,61.78,61.69,61.75,41100.0,50.2859,50.3348,50.2615,50.3103,41100.0
2007-10-23 12:50:00,61.74,61.76,61.67,61.67,27900.0,50.3022,50.3185,50.2452,50.2452,27900.0
2007-10-23 13:00:00,61.66,61.74,61.64,61.73,180800.0,50.237,50.3022,50.2207,50.2941,180800.0
2007-10-23 13:10:00,61.74,61.84,61.73,61.81,55800.0,50.3022,50.3837,50.2941,50.3592,55800.0
2007-10-23 13:20:00,61.81,61.82,61.74,61.75,27100.0,50.3592,50.3674,50.3022,50.3103,27100.0
2007-10-23 13:30:00,61.74,61.84,61.71,61.81,33900.0,50.3022,50.3837,50.2778,50.3592,33900.0
2007-10-23 13:40:00,61.81,61.84,61.74,61.75,35400.0,50.3592,50.3837,50.3022,50.3103,35400.0
2007-10-23 13:50:00,61.75,61.82,61.72,61.81,29400.0,50.3103,50.3674,50.2859,50.3592,29400.0
2007-10-23 14:00:00,61.79,61.93,61.78,61.91,51700.0,50.3429,50.457,50.3348,50.4407,51700.0
2007-10-23 14:10:00,61.92,61.98,61.89,61.97,58300.0,50.4489,50.4977,50.4244,50.4896,58300.0
2007-10-23 14:20:00,61.97,62.04,61.96,61.98,131300.0,50.4896,50.5466,50.4814,50.4977,131300.0
2007-10-23 14:30:00,61.98,62.05,61.95,61.97,98800.0,50.4977,50.5548,50.4733,50.4896,98800.0
2007-10-23 14:40:00,61.98,62.02,61.88,61.91,446900.0,50.4977,50.5303,50.4163,50.4407,446900.0
2007-10-23 14:50:00,61.91,62.01,61.91,61.94,551400.0,50.4407,50.5222,50.4407,50.4652,551400.0
2007-10-23 15:00:00,61.94,62.02,61.9,61.96,596300.0,50.4652,50.5303,50.4326,50.4814,596300.0
2007-10-23 15:10:00,61.95,61.95,61.87,61.87,257700.0,50.4733,50.4733,50.4081,50.4081,257700.0
2007-10-23 15:20:00,61.87,62.02,61.86,62.01,135600.0,50.4081,50.5303,50.4,50.5222,135600.0
2007-10-23 15:30:00,62.01,62.07,62.0,62.04,249600.0,50.5222,50.5711,50.514,50.5466,249600.0
2007-10-23 15:40:00,62.04,62.15,62.04,62.1,379000.0,50.5466,50.6362,50.5466,50.5955,379000.0
2007-10-23 15:50:00,62.09,62.24,62.09,62.24,84600.0,50.5874,50.7096,50.5874,50.7096,84600.0
2007-10-23 16:00:00,62.21,62.29,62.21,62.29,16400.0,50.6851,50.7503,50.6851,50.7503,16400.0
2007-10-23 16:10:00,62.14,62.14,62.14,62.14,100.0,50.6281,50.6281,50.6281,50.6281,100.0
2007-10-24 09:30:00,62.0,62.01,61.84,61.93,86500.0,50.514,50.5222,50.3837,50.457,86500.0
2007-10-24 09:40:00,61.94,62.04,61.94,61.99,52000.0,50.4652,50.5466,50.4652,50.5059,52000.0
2007-10-24 09:50:00,62.0,62.03,61.93,61.99,44400.0,50.514,50.5385,50.457,50.5059,44400.0
2007-10-24 10:00:00,61.99,61.99,61.8,61.85,196800.0,50.5059,50.5059,50.3511,50.3918,196800.0
2007-10-24 10:10:00,61.82,61.83,61.69,61.75,122000.0,50.3674,50.3755,50.2615,50.3103,122000.0
2007-10-24 10:20:00,61.73,61.88,61.73,61.86,322200.0,50.2941,50.4163,50.2941,50.4,322200.0
2007-10-24 10:30:00,61.83,61.88,61.78,61.78,652800.0,50.3755,50.4163,50.3348,50.3348,652800.0
2007-10-24 10:40:00,61.78,61.78,61.46,61.51,377900.0,50.3348,50.3348,50.0741,50.1148,377900.0
2007-10-24 10:50:00,61.5,61.55,61.44,61.49,182200.0,50.1067,50.1474,50.0578,50.0985,182200.0
2007-10-24 11:00:00,61.49,61.53,61.34,61.34,74300.0,50.0985,50.1311,49.9763,49.9763,74300.0
2007-10-24 11:10:00,61.33,61.37,61.08,61.08,142900.0,49.9682,50.0007,49.7645,49.7645,142900.0
2007-10-24 11:20:00,61.09,61.29,61.06,61.29,173000.0,49.7726,49.9356,49.7482,49.9356,173000.0
2007-10-24 11:30:00,61.3,61.39,61.23,61.38,233200.0,49.9437,50.017,49.8867,50.0089,233200.0
2007-10-24 11:40:00,61.37,61.39,61.34,61.37,345100.0,50.0007,50.017,49.9763,50.0007,345100.0
2007-10-24 11:50:00,61.37,61.45,61.3,61.31,181100.0,50.0007,50.0659,49.9437,49.9519,181100.0
2007-10-24 12:00:00,61.31,61.49,61.29,61.48,160100.0,49.9519,50.0985,49.9356,50.0904,160100.0
2007-10-24 12:10:00,61.49,61.53,61.42,61.44,149900.0,50.0985,50.1311,50.0415,50.0578,149900.0
2007-10-24 12:20:00,61.43,61.48,61.37,61.44,96000.0,50.0496,50.0904,50.0007,50.0578,96000.0
2007-10-24 12:30:00,61.44,61.55,61.43,61.46,265500.0,50.0578,50.1474,50.0496,50.0741,265500.0
2007-10-24 12:40:00,61.48,61.52,61.41,61.47,90300.0,50.0904,50.123,50.0333,50.0822,90300.0
2007-10-24 12:50:00,61.47,61.5,61.32,61.4,470400.0,50.0822,50.1067,49.96,50.0252,470400.0
2007-10-24 13:00:00,61.4,61.45,61.31,61.43,75800.0,50.0252,50.0659,49.9519,50.0496,75800.0
2007-10-24 13:10:00,61.44,61.48,61.32,61.37,182200.0,50.0578,50.0904,49.96,50.0007,182200.0
2007-10-24 13:20:00,61.37,61.44,61.29,61.42,136100.0,50.0007,50.0578,49.9356,50.0415,136100.0
2007-10-24 13:30:00,61.42,61.42,61.31,61.31,213200.0,50.0415,50.0415,49.9519,49.9519,213200.0
2007-10-24 13:40:00,61.31,61.37,61.22,61.36,92700.0,49.9519,50.0007,49.8785,49.9926,92700.0
2007-10-24 13:50:00,61.35,61.36,61.21,61.29,98400.0,49.9845,49.9926,49.8704,49.9356,98400.0
2007-10-24 14:00:00,61.28,61.29,61.12,61.15,89900.0,49.9274,49.9356,49.7971,49.8215,89900.0
2007-10-24 14:10:00,61.14,61.19,61.06,61.13,94000.0,49.8134,49.8541,49.7482,49.8052,94000.0
2007-10-24 14:20:00,61.13,61.53,61.13,61.49,182100.0,49.8052,50.1311,49.8052,50.0985,182100.0
2007-10-24 14:30:00,61.49,61.64,61.46,61.55,171600.0,50.0985,50.2207,50.0741,50.1474,171600.0
2007-10-24 14:40:00,61.55,61.56,61.42,61.49,49200.0,50.1474,50.1555,50.0415,50.0985,49200.0
2007-10-24 14:50:00,61.51,61.73,61.45,61.72,97200.0,50.1148,50.2941,50.0659,50.2859,97200.0
2007-10-24 15:00:00,61.72,61.89,61.66,61.89,71900.0,50.2859,50.4244,50.237,50.4244,71900.0
2007-10-24 15:10:00,61.9,62.07,61.86,61.93,297900.0,50.4326,50.5711,50.4,50.457,297900.0
2007-10-24 15:20:00,61.95,62.17,61.85,62.17,116100.0,50.4733,50.6525,50.3918,50.6525,116100.0
2007-10-24 15:30:00,62.16,62.16,61.82,61.87,83400.0,50.6444,50.6444,50.3674,50.4081,83400.0
2007-10-24 15:40:00,61.86,61.97,61.81,61.88,114000.0,50.4,50.4896,50.3592,50.4163,114000.0
2007-10-24 15:50:00,61.84,62.14,61.81,62.05,224000.0,50.3837,50.6281,50.3592,50.5548,224000.0
2007-10-24 16:00:00,62.05,62.19,62.05,62.19,30100.0,50.5548,50.6688,50.5548,50.6688,30100.0
2007-10-24 16:10:00,62.1,62.1,62.1,62.1,200.0,50.5955,50.5955,50.5955,50.5955,200.0
2007-10-25 09:30:00,61.96,62.2,61.93,61.94,88600.0,50.4814,50.677,50.457,50.4652,88600.0
2007-10-25 09:40:00,61.92,62.03,61.9,62.02,74200.0,50.4489,50.5385,50.4326,50.5303,74200.0
2007-10-25 09:50:00,62.02,62.06,61.84,61.85,79100.0,50.5303,50.5629,50.3837,50.3918,79100.0
2007-10-25 10:00:00,61.87,62.15,61.87,62.12,89400.0,50.4081,50.6362,50.4081,50.6118,89400.0
2007-10-25 10:10:00,62.14,62.45,62.14,62.45,78300.0,50.6281,50.8807,50.6281,50.8807,78300.0
2007-10-25 10:20:00,62.45,62.45,62.28,62.33,164300.0,50.8807,50.8807,50.7422,50.7829,164300.0
2007-10-25 10:30:00,62.33,62.33,62.18,62.2,40900.0,50.7829,50.7829,50.6607,50.677,40900.0
2007-10-25 10:40:00,62.18,62.22,62.15,62.18,26000.0,50.6607,50.6933,50.6362,50.6607,26000.0
2007-10-25 10:50:00,62.22,62.28,62.22,62.26,40000.0,50.6933,50.7422,50.6933,50.7259,40000.0
2007-10-25 11:00:00,62.25,62.3,62.12,62.16,65800.0,50.7177,50.7585,50.6118,50.6444,65800.0
2007-10-25 11:10:00,62.15,62.17,62.05,62.08,80700.0,50.6362,50.6525,50.5548,50.5792,80700.0
2007-10-25 11:20:00,62.07,62.17,62.07,62.13,19800.0,50.5711,50.6525,50.5711,50.62,19800.0
2007-10-25 11:30:00,62.13,62.27,62.11,62.11,33300.0,50.62,50.734,50.6037,50.6037,33300.0
2007-10-25 11:40:00,62.11,62.17,62.1,62.11,29900.0,50.6037,50.6525,50.5955,50.6037,29900.0
2007-10-25 11:50:00,62.12,62.12,61.89,61.89,53600.0,50.6118,50.6118,50.4244,50.4244,53600.0
2007-10-25 12:00:00,61.88,61.95,61.87,61.94,159400.0,50.4163,50.4733,50.4081,50.4652,159400.0
2007-10-25 12:10:00,61.94,61.95,61.83,61.93,104200.0,50.4652,50.4733,50.3755,50.457,104200.0
2007-10-25 12:20:00,61.93,62.06,61.87,62.04,69700.0,50.457,50.5629,50.4081,50.5466,69700.0
2007-10-25 12:30:00,62.05,62.05,61.91,61.95,53600.0,50.5548,50.5548,50.4407,50.4733,53600.0
2007-10-25 12:40:00,61.96,62.02,61.93,61.93,63500.0,50.4814,50.5303,50.457,50.457,63500.0
2007-10-25 12:50:00,61.95,62.03,61.94,61.94,34700.0,50.4733,50.5385,50.4652,50.4652,34700.0
2007-10-25 13:00:00,61.92,61.99,61.76,61.8,76100.0,50.4489,50.5059,50.3185,50.3511,76100.0
2007-10-25 13:10:00,61.82,61.88,61.75,61.77,69900.0,50.3674,50.4163,50.3103,50.3266,69900.0
2007-10-25 13:20:00,61.78,61.84,61.61,61.71,60900.0,50.3348,50.3837,50.1963,50.2778,60900.0
2007-10-25 13:30:00,61.73,61.86,61.73,61.78,55300.0,50.2941,50.4,50.2941,50.3348,55300.0
2007-10-25 13:40:00,61.77,61.85,61.73,61.83,37600.0,50.3266,50.3918,50.2941,50.3755,37600.0
2007-10-25 13:50:00,61.82,61.83,61.71,61.75,27100.0,50.3674,50.3755,50.2778,50.3103,27100.0
2007-10-25 14:00:00,61.75,61.75,61.58,61.63,54700.0,50.3103,50.3103,50.1718,50.2126,54700.0
2007-10-25 14:10:00,61.63,61.82,61.63,61.78,55500.0,50.2126,50.3674,50.2126,50.3348,55500.0
2007-10-25 14:20:00,61.76,61.94,61.74,61.93,226100.0,50.3185,50.4652,50.3022,50.457,226100.0
2007-10-25 14:30:00,61.93,61.97,61.76,61.91,110100.0,50.457,50.4896,50.3185,50.4407,110100.0
2007-10-25 14:40:00,61.91,61.99,61.86,61.89,292200.0,50.4407,50.5059,50.4,50.4244,292200.0
2007-10-25 14:50:00,61.9,62.13,61.89,62.1,132500.0,50.4326,50.62,50.4244,50.5955,132500.0
2007-10-25 15:00:00,62.11,62.12,61.94,61.99,76800.0,50.6037,50.6118,50.4652,50.5059,76800.0
2007-10-25 15:10:00,62.0,62.08,61.96,62.08,62400.0,50.514,50.5792,50.4814,50.5792,62400.0
2007-10-25 15:20:00,62.08,62.09,61.98,62.02,47700.0,50.5792,50.5874,50.4977,50.5303,47700.0
2007-10-25 15:30:00,62.02,62.06,61.92,62.0,108400.0,50.5303,50.5629,50.4489,50.514,108400.0
2007-10-25 15:40:00,62.01,62.21,62.01,62.11,122400.0,50.5222,50.6851,50.5222,50.6037,122400.0
2007-10-25 15:50:00,62.11,62.17,62.03,62.09,90400.0,50.6037,50.6525,50.5385,50.5874,90400.0
2007-10-25 16:00:00,62.09,62.18,62.09,62.18,7100.0,50.5874,50.6607,50.5874,50.6607,7100.0
2007-10-25 16:10:00,62.22,62.38,62.22,62.38,400.0,50.6933,50.8236,50.6933,50.8236,400.0
2007-10-26 09:30:00,63.67,63.86,62.13,62.76,205600.0,51.8747,52.0295,50.62,51.1332,205600.0
2007-10-26 09:40:00,62.79,62.8,62.65,62.67,69100.0,51.1577,51.1658,51.0436,51.0599,69100.0
2007-10-26 09:50:00,62.67,62.72,62.55,62.6,65200.0,51.0599,51.1006,50.9621,51.0029,65200.0
2007-10-26 10:00:00,62.56,62.67,62.5,62.65,78500.0,50.9703,51.0599,50.9214,51.0436,78500.0
2007-10-26 10:10:00,62.66,62.73,62.62,62.65,67600.0,51.0518,51.1088,51.0192,51.0436,67600.0
2007-10-26 10:20:00,62.65,62.75,62.61,62.7,51900.0,51.0436,51.1251,51.011,51.0844,51900.0
2007-10-26 10:30:00,62.7,62.74,62.63,62.64,51600.0,51.0844,51.1169,51.0273,51.0355,51600.0
2007-10-26 10:40:00,62.65,62.65,62.55,62.59,46600.0,51.0436,51.0436,50.9621,50.9947,46600.0
2007-10-26 10:50:00,62.61,62.67,62.56,62.65,40400.0,51.011,51.0599,50.9703,51.0436,40400.0
2007-10-26 11:00:00,62.65,62.69,62.65,62.65,58400.0,51.0436,51.0762,51.0436,51.0436,58400.0
2007-10-26 11:10:00,62.65,62.7,62.59,62.59,70700.0,51.0436,51.0844,50.9947,50.9947,70700.0
2007-10-26 11:20:00,62.58,62.62,62.51,62.58,131400.0,50.9866,51.0192,50.9296,50.9866,131400.0
2007-10-26 11:30:00,62.57,62.62,62.54,62.55,59900.0,50.9784,51.0192,50.954,50.9621,59900.0
2007-10-26 11:40:00,62.55,62.59,62.51,62.56,76500.0,50.9621,50.9947,50.9296,50.9703,76500.0
2007-10-26 11:50:00,62.55,62.57,62.43,62.45,35500.0,50.9621,50.9784,50.8644,50.8807,35500.0
2007-10-26 12:00:00,62.44,62.46,62.38,62.41,55500.0,50.8725,50.8888,50.8236,50.8481,55500.0
2007-10-26 12:10:00,62.44,62.5,62.43,62.46,39100.0,50.8725,50.9214,50.8644,50.8888,39100.0
2007-10-26 12:20:00,62.47,62.58,62.43,62.55,52900.0,50.897,50.9866,50.8644,50.9621,52900.0
2007-10-26 12:30:00,62.56,62.62,62.54,62.58,28700.0,50.9703,51.0192,50.954,50.9866,28700.0
2007-10-26 12:40:00,62.58,62.61,62.54,62.57,35100.0,50.9866,51.011,50.954,50.9784,35100.0
2007-10-26 12:50:00,62.55,62.61,62.54,62.59,29500.0,50.9621,51.011,50.954,50.9947,29500.0
2007-10-26 13:00:00,62.58,62.61,62.52,62.57,42900.0,50.9866,51.011,50.9377,50.9784,42900.0
2007-10-26 13:10:00,62.57,62.64,62.56,62.61,53100.0,50.9784,51.0355,50.9703,51.011,53100.0
2007-10-26 13:20:00,62.62,62.69,62.6,62.6,42700.0,51.0192,51.0762,51.0029,51.0029,42700.0
2007-10-26 13:30:00,62.6,62.65,62.52,62.6,46700.0,51.0029,51.0436,50.9377,51.0029,46700.0
2007-10-26 13:40:00,62.59,62.62,62.57,62.6,49100.0,50.9947,51.0192,50.9784,51.0029,49100.0
2007-10-26 13:50:00,62.58,62.65,62.57,62.63,77800.0,50.9866,51.0436,50.9784,51.0273,77800.0
2007-10-26 14:00:00,62.6,62.72,62.6,62.71,57800.0,51.0029,51.1006,51.0029,51.0925,57800.0
2007-10-26 14:10:00,62.71,62.85,62.7,62.79,58600.0,51.0925,51.2066,51.0844,51.1577,58600.0
2007-10-26 14:20:00,62.82,62.82,62.7,62.72,48900.0,51.1821,51.1821,51.0844,51.1006,48900.0
2007-10-26 14:30:00,62.71,62.76,62.7,62.74,37100.0,51.0925,51.1332,51.0844,51.1169,37100.0
2007-10-26 14:40:00,62.76,62.79,62.67,62.68,39500.0,51.1332,51.1577,51.0599,51.0681,39500.0
2007-10-26 14:50:00,62.68,62.74,62.65,62.73,123800.0,51.0681,51.1169,51.0436,51.1088,123800.0
2007-10-26 15:00:00,62.73,62.78,62.6,62.6,94400.0,51.1088,51.1495,51.0029,51.0029,94400.0
2007-10-26 15:10:00,62.61,62.68,62.59,62.64,53400.0,51.011,51.0681,50.9947,51.0355,53400.0
2007-10-26 15:20:00,62.64,62.66,62.56,62.65,62500.0,51.0355,51.0518,50.9703,51.0436,62500.0
2007-10-26 15:30:00,62.66,62.8,62.66,62.74,79700.0,51.0518,51.1658,51.0518,51.1169,79700.0
2007-10-26 15:40:00,62.76,62.84,62.71,62.73,91500.0,51.1332,51.1984,51.0925,51.1088,91500.0
2007-10-26 15:50:00,62.73,62.83,62.73,62.83,309500.0,51.1088,51.1903,51.1088,51.1903,309500.0
2007-10-26 16:00:00,62.83,63.0,62.45,62.88,115000.0,51.1903,51.3288,50.8807,51.231,115000.0
2007-10-26 16:10:00,62.88,62.88,62.88,62.88,0.0,51.231,51.231,51.231,51.231,0.0
2007-10-29 09:30:00,63.14,63.43,62.98,63.1,127600.0,51.4428,51.6791,51.3125,51.4103,127600.0
2007-10-29 09:40:00,63.07,63.16,63.06,63.13,20000.0,51.3858,51.4591,51.3777,51.4347,20000.0
2007-10-29 09:50:00,63.16,63.23,63.11,63.12,69300.0,51.4591,51.5162,51.4184,51.4265,69300.0
2007-10-29 10:00:00,63.12,63.13,63.0,63.05,41400.0,51.4265,51.4347,51.3288,51.3695,41400.0
2007-10-29 10:10:00,63.07,63.09,62.88,62.89,56300.0,51.3858,51.4021,51.231,51.2392,56300.0
2007-10-29 10:20:00,62.89,62.99,62.88,62.99,54400.0,51.2392,51.3206,51.231,51.3206,54400.0
2007-10-29 10:30:00,62.99,63.0,62.88,62.91,89700.0,51.3206,51.3288,51.231,51.2555,89700.0
2007-10-29 10:40:00,62.91,62.99,62.91,62.95,51900.0,51.2555,51.3206,51.2555,51.288,51900.0
2007-10-29 10:50:00,62.96,62.96,62.86,62.94,38800.0,51.2962,51.2962,51.2147,51.2799,38800.0
2007-10-29 11:00:00,62.93,62.99,62.88,62.97,41600.0,51.2717,51.3206,51.231,51.3043,41600.0
2007-10-29 11:10:00,62.98,63.06,62.97,63.0,37300.0,51.3125,51.3777,51.3043,51.3288,37300.0
2007-10-29 11:20:00,63.0,63.03,63.0,63.02,23800.0,51.3288,51.3532,51.3288,51.3451,23800.0
2007-10-29 11:30:00,63.02,63.07,63.01,63.02,34000.0,51.3451,51.3858,51.3369,51.3451,34000.0
2007-10-29 11:40:00,63.01,63.03,62.97,62.98,26100.0,51.3369,51.3532,51.3043,51.3125,26100.0
2007-10-29 11:50:00,62.98,62.99,62.95,62.98,60800.0,51.3125,51.3206,51.288,51.3125,60800.0
2007-10-29 12:00:00,62.97,63.06,62.97,63.05,137100.0,51.3043,51.3777,51.3043,51.3695,137100.0
2007-10-29 12:10:00,63.03,63.11,63.02,63.09,113100.0,51.3532,51.4184,51.3451,51.4021,113100.0
2007-10-29 12:20:00,63.1,63.11,63.05,63.06,115700.0,51.4103,51.4184,51.3695,51.3777,115700.0
2007-10-29 12:30:00,63.05,63.06,62.96,62.97,43700.0,51.3695,51.3777,51.2962,51.3043,43700.0
2007-10-29 12:40:00,62.96,63.05,62.96,63.05,59800.0,51.2962,51.3695,51.2962,51.3695,59800.0
2007-10-29 12:50:00,63.05,63.08,63.04,63.04,74000.0,51.3695,51.394,51.3614,51.3614,74000.0
2007-10-29 13:00:00,63.04,63.05,62.99,63.03,117800.0,51.3614,51.3695,51.3206,51.3532,117800.0
2007-10-29 13:10:00,63.03,63.08,63.03,63.05,31000.0,51.3532,51.394,51.3532,51.3695,31000.0
2007-10-29 13:20:00,63.06,63.08,63.04,63.07,54700.0,51.3777,51.394,51.3614,51.3858,54700.0
2007-10-29 13:30:00,63.06,63.11,63.06,63.11,34800.0,51.3777,51.4184,51.3777,51.4184,34800.0
2007-10-29 13:40:00,63.1,63.15,63.1,63.13,16100.0,51.4103,51.451,51.4103,51.4347,16100.0
2007-10-29 13:50:00,63.14,63.18,63.11,63.18,20800.0,51.4428,51.4754,51.4184,51.4754,20800.0
2007-10-29 14:00:00,63.18,63.22,63.14,63.14,27800.0,51.4754,51.508,51.4428,51.4428,27800.0
2007-10-29 14:10:00,63.13,63.13,63.04,63.09,105200.0,51.4347,51.4347,51.3614,51.4021,105200.0
2007-10-29 14:20:00,63.09,63.12,63.08,63.08,28800.0,51.4021,51.4265,51.394,51.394,28800.0
2007-10-29 14:30:00,63.08,63.08,63.0,63.03,223200.0,51.394,51.394,51.3288,51.3532,223200.0
2007-10-29 14:40:00,63.03,63.08,63.02,63.06,83800.0,51.3532,51.394,51.3451,51.3777,83800.0
2007-10-29 14:50:00,63.05,63.13,63.05,63.1,73600.0,51.3695,51.4347,51.3695,51.4103,73600.0
2007-10-29 15:00:00,63.1,63.13,63.05,63.12,106400.0,51.4103,51.4347,51.3695,51.4265,106400.0
2007-10-29 15:10:00,63.12,63.13,63.08,63.11,63000.0,51.4265,51.4347,51.394,51.4184,63000.0
2007-10-29 15:20:00,63.1,63.17,63.08,63.17,24700.0,51.4103,51.4673,51.394,51.4673,24700.0
2007-10-29 15:30:00,63.17,63.17,63.1,63.11,37000.0,51.4673,51.4673,51.4103,51.4184,37000.0
2007-10-29 15:40:00,63.1,63.11,63.04,63.07,123500.0,51.4103,51.4184,51.3614,51.3858,123500.0
2007-10-29 15:50:00,63.07,63.13,63.05,63.13,129400.0,51.3858,51.4347,51.3695,51.4347,129400.0
2007-10-29 16:00:00,63.13,63.14,63.01,63.01,5800.0,51.4347,51.4428,51.3369,51.3369,5800.0
2007-10-29 16:10:00,63.01,63.01,63.01,63.01,0.0,51.3369,51.3369,51.3369,51.3369,0.0
2007-10-30 09:30:00,63.0,63.02,62.87,62.9,73700.0,51.3288,51.3451,51.2229,51.2473,73700.0
2007-10-30 09:40:00,62.92,63.01,62.91,63.01,43100.0,51.2636,51.3369,51.2555,51.3369,43100.0
2007-10-30 09:50:00,63.01,63.05,62.94,62.99,22500.0,51.3369,51.3695,51.2799,51.3206,22500.0
2007-10-30 10:00:00,62.96,62.96,62.77,62.77,55100.0,51.2962,51.2962,51.1414,51.1414,55100.0
2007-10-30 10:10:00,62.78,62.89,62.75,62.88,20600.0,51.1495,51.2392,51.1251,51.231,20600.0
2007-10-30 10:20:00,62.89,62.96,62.83,62.94,30800.0,51.2392,51.2962,51.1903,51.2799,30800.0
2007-10-30 10:30:00,62.92,62.97,62.9,62.94,30600.0,51.2636,51.3043,51.2473,51.2799,30600.0
2007-10-30 10:40:00,62.93,62.95,62.89,62.92,35800.0,51.2717,51.288,51.2392,51.2636,35800.0
2007-10-30 10:50:00,62.92,62.99,62.91,62.97,27300.0,51.2636,51.3206,51.2555,51.3043,27300.0
2007-10-30 11:00:00,62.97,62.97,62.86,62.87,41600.0,51.3043,51.3043,51.2147,51.2229,41600.0
2007-10-30 11:10:00,62.87,62.89,62.84,62.88,50400.0,51.2229,51.2392,51.1984,51.231,50400.0
2007-10-30 11:20:00,62.88,62.93,62.86,62.86,84700.0,51.231,51.2717,51.2147,51.2147,84700.0
2007-10-30 11:30:00,62.85,62.87,62.8,62.84,75400.0,51.2066,51.2229,51.1658,51.1984,75400.0
2007-10-30 11:40:00,62.84,62.89,62.84,62.87,24400.0,51.1984,51.2392,51.1984,51.2229,24400.0
2007-10-30 11:50:00,62.87,62.9,62.81,62.89,31700.0,51.2229,51.2473,51.174,51.2392,31700.0
2007-10-30 12:00:00,62.89,62.91,62.87,62.9,38200.0,51.2392,51.2555,51.2229,51.2473,38200.0
2007-10-30 12:10:00,62.89,62.96,62.87,62.94,60200.0,51.2392,51.2962,51.2229,51.2799,60200.0
2007-10-30 12:20:00,62.93,62.93,62.9,62.92,73100.0,51.2717,51.2717,51.2473,51.2636,73100.0
2007-10-30 12:30:00,62.92,62.97,62.9,62.91,101700.0,51.2636,51.3043,51.2473,51.2555,101700.0
2007-10-30 12:40:00,62.9,62.93,62.87,62.92,27100.0,51.2473,51.2717,51.2229,51.2636,27100.0
2007-10-30 12:50:00,62.92,62.97,62.92,62.96,17900.0,51.2636,51.3043,51.2636,51.2962,17900.0
2007-10-30 13:00:00,62.96,62.98,62.93,62.98,30200.0,51.2962,51.3125,51.2717,51.3125,30200.0
2007-10-30 13:10:00,62.99,63.06,62.92,62.99,72000.0,51.3206,51.3777,51.2636,51.3206,72000.0
2007-10-30 13:20:00,63.0,63.03,62.97,63.02,29900.0,51.3288,51.3532,51.3043,51.3451,29900.0
2007-10-30 13:30:00,63.02,63.06,63.0,63.06,27100.0,51.3451,51.3777,51.3288,51.3777,27100.0
2007-10-30 13:40:00,63.06,63.11,63.05,63.07,74000.0,51.3777,51.4184,51.3695,51.3858,74000.0
2007-10-30 13:50:00,63.08,63.1,63.04,63.07,19500.0,51.394,51.4103,51.3614,51.3858,19500.0
2007-10-30 14:00:00,63.06,63.12,63.05,63.11,87100.0,51.3777,51.4265,51.3695,51.4184,87100.0
2007-10-30 14:10:00,63.11,63.14,63.06,63.07,67900.0,51.4184,51.4428,51.3777,51.3858,67900.0
2007-10-30 14:20:00,63.08,63.09,63.04,63.05,25400.0,51.394,51.4021,51.3614,51.3695,25400.0
2007-10-30 14:30:00,63.05,63.1,63.01,63.09,47600.0,51.3695,51.4103,51.3369,51.4021,47600.0
2007-10-30 14:40:00,63.09,63.1,63.05,63.09,29600.0,51.4021,51.4103,51.3695,51.4021,29600.0
2007-10-30 14:50:00,63.08,63.08,63.03,63.06,66100.0,51.394,51.394,51.3532,51.3777,66100.0
2007-10-30 15:00:00,63.06,63.07,63.03,63.03,51600.0,51.3777,51.3858,51.3532,51.3532,51600.0
2007-10-30 15:10:00,63.03,63.14,63.02,63.13,57300.0,51.3532,51.4428,51.3451,51.4347,57300.0
2007-10-30 15:20:00,63.11,63.11,62.99,62.99,47200.0,51.4184,51.4184,51.3206,51.3206,47200.0
2007-10-30 15:30:00,62.99,63.03,62.93,62.95,75800.0,51.3206,51.3532,51.2717,51.288,75800.0
2007-10-30 15:40:00,62.94,62.94,62.82,62.9,80700.0,51.2799,51.2799,51.1821,51.2473,80700.0
2007-10-30 15:50:00,62.89,62.92,62.76,62.81,72500.0,51.2392,51.2636,51.1332,51.174,72500.0
2007-10-30 16:00:00,62.81,62.93,62.8,62.93,19200.0,51.174,51.2717,51.1658,51.2717,19200.0
2007-10-30 16:10:00,62.93,62.93,62.93,62.93,0.0,51.2717,51.2717,51.2717,51.2717,0.0
2007-10-31 09:30:00,63.14,63.45,63.09,63.09,178800.0,51.4428,51.6954,51.4021,51.4021,178800.0
2007-10-31 09:40:00,63.1,63.12,62.99,63.07,77100.0,51.4103,51.4265,51.3206,51.3858,77100.0
2007-10-31 09:50:00,63.06,63.07,62.97,63.05,30600.0,51.3777,51.3858,51.3043,51.3695,30600.0
2007-10-31 10:00:00,63.07,63.11,63.03,63.06,44900.0,51.3858,51.4184,51.3532,51.3777,44900.0
2007-10-31 10:10:00,63.07,63.1,63.06,63.07,19000.0,51.3858,51.4103,51.3777,51.3858,19000.0
2007-10-31 10:20:00,63.06,63.11,63.05,63.1,10500.0,51.3777,51.4184,51.3695,51.4103,10500.0
2007-10-31 10:30:00,63.1,63.12,63.05,63.12,26400.0,51.4103,51.4265,51.3695,51.4265,26400.0
2007-10-31 10:40:00,63.12,63.19,63.12,63.15,58700.0,51.4265,51.4836,51.4265,51.451,58700.0
2007-10-31 10:50:00,63.14,63.18,63.12,63.15,59700.0,51.4428,51.4754,51.4265,51.451,59700.0
2007-10-31 11:00:00,63.15,63.17,63.15,63.16,14000.0,51.451,51.4673,51.451,51.4591,14000.0
2007-10-31 11:10:00,63.15,63.18,63.13,63.18,15600.0,51.451,51.4754,51.4347,51.4754,15600.0
2007-10-31 11:20:00,63.18,63.2,63.17,63.19,10400.0,51.4754,51.4917,51.4673,51.4836,10400.0
2007-10-31 11:30:00,63.19,63.26,63.19,63.24,29900.0,51.4836,51.5406,51.4836,51.5243,29900.0
2007-10-31 11:40:00,63.23,63.28,63.21,63.25,68800.0,51.5162,51.5569,51.4999,51.5325,68800.0
2007-10-31 11:50:00,63.24,63.28,63.22,63.27,46100.0,51.5243,51.5569,51.508,51.5488,46100.0
2007-10-31 12:00:00,63.27,63.34,63.26,63.29,29200.0,51.5488,51.6058,51.5406,51.5651,29200.0
2007-10-31 12:10:00,63.29,63.32,63.29,63.29,23500.0,51.5651,51.5895,51.5651,51.5651,23500.0
2007-10-31 12:20:00,63.28,63.33,63.26,63.27,25400.0,51.5569,51.5976,51.5406,51.5488,25400.0
2007-10-31 12:30:00,63.27,63.29,63.26,63.27,24100.0,51.5488,51.5651,51.5406,51.5488,24100.0
2007-10-31 12:40:00,63.27,63.28,63.26,63.27,24600.0,51.5488,51.5569,51.5406,51.5488,24600.0
2007-10-31 12:50:00,63.26,63.27,63.22,63.24,20000.0,51.5406,51.5488,51.508,51.5243,20000.0
2007-10-31 13:00:00,63.22,63.26,63.22,63.24,20100.0,51.508,51.5406,51.508,51.5243,20100.0
2007-10-31 13:10:00,63.24,63.29,63.24,63.29,9100.0,51.5243,51.5651,51.5243,51.5651,9100.0
2007-10-31 13:20:00,63.29,63.29,63.23,63.25,45300.0,51.5651,51.5651,51.5162,51.5325,45300.0
2007-10-31 13:30:00,63.25,63.26,63.24,63.26,21500.0,51.5325,51.5406,51.5243,51.5406,21500.0
2007-10-31 13:40:00,63.25,63.3,63.25,63.26,14700.0,51.5325,51.5732,51.5325,51.5406,14700.0
2007-10-31 13:50:00,63.26,63.26,63.17,63.24,36400.0,51.5406,51.5406,51.4673,51.5243,36400.0
2007-10-31 14:00:00,63.25,63.3,63.11,63.26,71200.0,51.5325,51.5732,51.4184,51.5406,71200.0
2007-10-31 14:10:00,63.25,63.53,62.8,63.07,143900.0,51.5325,51.7606,51.1658,51.3858,143900.0
2007-10-31 14:20:00,63.11,63.49,62.77,63.01,92300.0,51.4184,51.728,51.1414,51.3369,92300.0
2007-10-31 14:30:00,63.02,63.48,62.95,63.04,93600.0,51.3451,51.7199,51.288,51.3614,93600.0
2007-10-31 14:40:00,63.04,63.42,63.04,63.36,81500.0,51.3614,51.671,51.3614,51.6221,81500.0
2007-10-31 14:50:00,63.36,63.76,63.3,63.68,134800.0,51.6221,51.948,51.5732,51.8828,134800.0
2007-10-31 15:00:00,63.68,63.71,63.5,63.58,86800.0,51.8828,51.9072,51.7361,51.8013,86800.0
2007-10-31 15:10:00,63.61,63.64,63.38,63.42,66300.0,51.8258,51.8502,51.6384,51.671,66300.0
2007-10-31 15:20:00,63.42,63.75,63.29,63.35,67600.0,51.671,51.9398,51.5651,51.6139,67600.0
2007-10-31 15:30:00,63.32,63.51,63.3,63.35,72600.0,51.5895,51.7443,51.5732,51.6139,72600.0
2007-10-31 15:40:00,63.34,63.54,63.33,63.47,87500.0,51.6058,51.7687,51.5976,51.7117,87500.0
2007-10-31 15:50:00,63.45,63.74,63.45,63.66,154700.0,51.6954,51.9317,51.6954,51.8665,154700.0
2007-10-31 16:00:00,63.7,63.87,63.5,63.7,37100.0,51.8991,52.0376,51.7361,51.8991,37100.0
2007-10-31 16:10:00,63.7,63.7,63.7,63.7,0.0,51.8991,51.8991,51.8991,51.8991,0.0
2007-11-01 09:30:00,63.23,63.31,62.96,62.96,95800.0,51.5162,51.5813,51.2962,51.2962,95800.0
2007-11-01 09:40:00,62.92,63.05,62.78,62.92,53000.0,51.2636,51.3695,51.1495,51.2636,53000.0
2007-11-01 09:50:00,62.93,63.07,62.92,63.02,59900.0,51.2717,51.3858,51.2636,51.3451,59900.0
2007-11-01 10:00:00,63.02,63.09,62.84,62.88,62200.0,51.3451,51.4021,51.1984,51.231,62200.0
2007-11-01 10:10:00,62.87,62.9,62.7,62.79,81100.0,51.2229,51.2473,51.0844,51.1577,81100.0
2007-11-01 10:20:00,62.78,63.0,62.77,62.94,196300.0,51.1495,51.3288,51.1414,51.2799,196300.0
2007-11-01 10:30:00,62.95,63.11,62.9,63.1,59900.0,51.288,51.4184,51.2473,51.4103,59900.0
2007-11-01 10:40:00,63.1,63.17,63.06,63.08,58300.0,51.4103,51.4673,51.3777,51.394,58300.0
2007-11-01 10:50:00,63.08,63.14,63.04,63.14,94100.0,51.394,51.4428,51.3614,51.4428,94100.0
2007-11-01 11:00:00,63.14,63.22,63.02,63.06,48400.0,51.4428,51.508,51.3451,51.3777,48400.0
2007-11-01 11:10:00,63.05,63.13,63.01,63.13,39800.0,51.3695,51.4347,51.3369,51.4347,39800.0
2007-11-01 11:20:00,63.12,63.19,63.1,63.18,36000.0,51.4265,51.4836,51.4103,51.4754,36000.0
2007-11-01 11:30:00,63.18,63.18,62.98,63.01,90800.0,51.4754,51.4754,51.3125,51.3369,90800.0
2007-11-01 11:40:00,63.01,63.01,62.91,63.0,49500.0,51.3369,51.3369,51.2555,51.3288,49500.0
2007-11-01 11:50:00,63.01,63.11,63.0,63.11,26200.0,51.3369,51.4184,51.3288,51.4184,26200.0
2007-11-01 12:00:00,63.12,63.19,63.07,63.16,62100.0,51.4265,51.4836,51.3858,51.4591,62100.0
2007-11-01 12:10:00,63.16,63.23,63.14,63.21,23900.0,51.4591,51.5162,51.4428,51.4999,23900.0
2007-11-01 12:20:00,63.22,63.26,63.1,63.1,35300.0,51.508,51.5406,51.4103,51.4103,35300.0
2007-11-01 12:30:00,63.1,63.14,63.06,63.14,25300.0,51.4103,51.4428,51.3777,51.4428,25300.0
2007-11-01 12:40:00,63.14,63.15,63.0,63.06,41100.0,51.4428,51.451,51.3288,51.3777,41100.0
2007-11-01 12:50:00,63.06,63.13,63.05,63.13,32900.0,51.3777,51.4347,51.3695,51.4347,32900.0
2007-11-01 13:00:00,63.14,63.21,63.06,63.21,47600.0,51.4428,51.4999,51.3777,51.4999,47600.0
2007-11-01 13:10:00,63.21,63.22,63.15,63.2,40900.0,51.4999,51.508,51.451,51.4917,40900.0
2007-11-01 13:20:00,63.2,63.24,63.06,63.06,144000.0,51.4917,51.5243,51.3777,51.3777,144000.0
2007-11-01 13:30:00,63.04,63.09,62.98,63.04,56600.0,51.3614,51.4021,51.3125,51.3614,56600.0
2007-11-01 13:40:00,63.05,63.08,62.93,63.03,77700.0,51.3695,51.394,51.2717,51.3532,77700.0
2007-11-01 13:50:00,63.03,63.03,62.78,62.82,63600.0,51.3532,51.3532,51.1495,51.1821,63600.0
2007-11-01 14:00:00,62.8,62.97,62.8,62.94,89700.0,51.1658,51.3043,51.1658,51.2799,89700.0
2007-11-01 14:10:00,62.94,62.97,62.87,62.93,67700.0,51.2799,51.3043,51.2229,51.2717,67700.0
2007-11-01 14:20:00,62.92,62.92,62.8,62.81,69100.0,51.2636,51.2636,51.1658,51.174,69100.0
2007-11-01 14:30:00,62.83,63.03,62.83,62.98,58600.0,51.1903,51.3532,51.1903,51.3125,58600.0
2007-11-01 14:40:00,62.98,63.06,62.93,63.05,63800.0,51.3125,51.3777,51.2717,51.3695,63800.0
2007-11-01 14:50:00,63.06,63.09,62.97,63.02,85500.0,51.3777,51.4021,51.3043,51.3451,85500.0
2007-11-01 15:00:00,63.01,63.07,62.96,63.05,52300.0,51.3369,51.3858,51.2962,51.3695,52300.0
2007-11-01 15:10:00,63.04,63.05,62.76,62.83,92600.0,51.3614,51.3695,51.1332,51.1903,92600.0
2007-11-01 15:20:00,62.81,62.81,62.51,62.51,115000.0,51.174,51.174,50.9296,50.9296,115000.0
2007-11-01 15:30:00,62.51,62.64,62.47,62.54,96000.0,50.9296,51.0355,50.897,50.954,96000.0
2007-11-01 15:40:00,62.54,62.62,62.45,62.53,150000.0,50.954,51.0192,50.8807,50.9458,150000.0
2007-11-01 15:50:00,62.52,62.53,62.31,62.43,206300.0,50.9377,50.9458,50.7666,50.8644,206300.0
2007-11-01 16:00:00,62.43,62.43,62.1,62.3,117800.0,50.8644,50.8644,50.5955,50.7585,117800.0
2007-11-01 16:10:00,62.3,62.3,62.3,62.3,0.0,50.7585,50.7585,50.7585,50.7585,0.0
2007-11-02 09:30:00,62.97,63.15,62.43,62.59,183100.0,51.3043,51.451,50.8644,50.9947,183100.0
2007-11-02 09:40:00,62.64,62.71,62.33,62.33,38600.0,51.0355,51.0925,50.7829,50.7829,38600.0
2007-11-02 09:50:00,62.34,62.38,62.04,62.22,96100.0,50.791,50.8236,50.5466,50.6933,96100.0
2007-11-02 10:00:00,62.22,62.29,61.94,62.22,110000.0,50.6933,50.7503,50.4652,50.6933,110000.0
2007-11-02 10:10:00,62.21,62.29,62.0,62.04,134700.0,50.6851,50.7503,50.514,50.5466,134700.0
2007-11-02 10:20:00,62.04,62.36,62.03,62.34,86300.0,50.5466,50.8073,50.5385,50.791,86300.0
2007-11-02 10:30:00,62.34,62.57,62.34,62.4,80500.0,50.791,50.9784,50.791,50.8399,80500.0
2007-11-02 10:40:00,62.4,62.42,62.2,62.2,64700.0,50.8399,50.8562,50.677,50.677,64700.0
2007-11-02 10:50:00,62.2,62.47,62.2,62.4,188600.0,50.677,50.897,50.677,50.8399,188600.0
2007-11-02 11:00:00,62.4,62.53,62.35,62.35,56800.0,50.8399,50.9458,50.7992,50.7992,56800.0
2007-11-02 11:10:00,62.37,62.45,62.35,62.37,29500.0,50.8155,50.8807,50.7992,50.8155,29500.0
2007-11-02 11:20:00,62.36,62.36,62.05,62.09,51900.0,50.8073,50.8073,50.5548,50.5874,51900.0
2007-11-02 11:30:00,62.09,62.22,62.06,62.14,66000.0,50.5874,50.6933,50.5629,50.6281,66000.0
2007-11-02 11:40:00,62.13,62.32,62.04,62.26,40700.0,50.62,50.7748,50.5466,50.7259,40700.0
2007-11-02 11:50:00,62.26,62.45,62.21,62.29,87700.0,50.7259,50.8807,50.6851,50.7503,87700.0
2007-11-02 12:00:00,62.3,62.37,62.23,62.27,93400.0,50.7585,50.8155,50.7014,50.734,93400.0
2007-11-02 12:10:00,62.27,62.47,62.27,62.4,52000.0,50.734,50.897,50.734,50.8399,52000.0
2007-11-02 12:20:00,62.38,62.5,62.35,62.46,95700.0,50.8236,50.9214,50.7992,50.8888,95700.0
2007-11-02 12:30:00,62.47,62.57,62.41,62.54,91000.0,50.897,50.9784,50.8481,50.954,91000.0
2007-11-02 12:40:00,62.51,62.74,62.46,62.58,106600.0,50.9296,51.1169,50.8888,50.9866,106600.0
2007-11-02 12:50:00,62.59,62.65,62.52,62.65,69500.0,50.9947,51.0436,50.9377,51.0436,69500.0
2007-11-02 13:00:00,62.64,62.83,62.63,62.66,49400.0,51.0355,51.1903,51.0273,51.0518,49400.0
2007-11-02 13:10:00,62.65,62.72,62.61,62.7,43400.0,51.0436,51.1006,51.011,51.0844,43400.0
2007-11-02 13:20:00,62.7,62.7,62.5,62.56,41700.0,51.0844,51.0844,50.9214,50.9703,41700.0
2007-11-02 13:30:00,62.57,62.65,62.55,62.63,33200.0,50.9784,51.0436,50.9621,51.0273,33200.0
2007-11-02 13:40:00,62.63,62.64,62.47,62.59,93800.0,51.0273,51.0355,50.897,50.9947,93800.0
2007-11-02 13:50:00,62.6,62.64,62.51,62.57,51100.0,51.0029,51.0355,50.9296,50.9784,51100.0
2007-11-02 14:00:00,62.57,62.62,62.47,62.55,40000.0,50.9784,51.0192,50.897,50.9621,40000.0
2007-11-02 14:10:00,62.55,62.58,62.43,62.43,52000.0,50.9621,50.9866,50.8644,50.8644,52000.0
2007-11-02 14:20:00,62.43,62.63,62.43,62.59,70000.0,50.8644,51.0273,50.8644,50.9947,70000.0
2007-11-02 14:30:00,62.6,62.6,62.38,62.38,43500.0,51.0029,51.0029,50.8236,50.8236,43500.0
2007-11-02 14:40:00,62.38,62.45,62.33,62.38,60200.0,50.8236,50.8807,50.7829,50.8236,60200.0
2007-11-02 14:50:00,62.37,62.45,62.24,62.3,67000.0,50.8155,50.8807,50.7096,50.7585,67000.0
2007-11-02 15:00:00,62.29,62.44,62.29,62.4,82700.0,50.7503,50.8725,50.7503,50.8399,82700.0
2007-11-02 15:10:00,62.4,62.47,62.26,62.46,119300.0,50.8399,50.897,50.7259,50.8888,119300.0
2007-11-02 15:20:00,62.45,62.53,62.43,62.45,67600.0,50.8807,50.9458,50.8644,50.8807,67600.0
2007-11-02 15:30:00,62.45,62.51,62.39,62.44,84100.0,50.8807,50.9296,50.8318,50.8725,84100.0
2007-11-02 15:40:00,62.44,62.69,62.44,62.6,107800.0,50.8725,51.0762,50.8725,51.0029,107800.0
2007-11-02 15:50:00,62.59,62.75,62.58,62.7,139400.0,50.9947,51.1251,50.9866,51.0844,139400.0
2007-11-02 16:00:00,62.75,62.82,62.68,62.68,6400.0,51.1251,51.1821,51.0681,51.0681,6400.0
2007-11-02 16:10:00,62.68,62.71,62.65,62.68,11600.0,51.0681,51.0925,51.0436,51.0681,11600.0
2007-11-05 09:30:00,62.33,62.64,61.93,62.21,146000.0,50.7829,51.0355,50.457,50.6851,146000.0
2007-11-05 09:40:00,62.21,62.27,62.15,62.21,88200.0,50.6851,50.734,50.6362,50.6851,88200.0
2007-11-05 09:50:00,62.22,62.3,62.08,62.3,67600.0,50.6933,50.7585,50.5792,50.7585,67600.0
2007-11-05 10:00:00,62.29,62.43,62.22,62.23,76900.0,50.7503,50.8644,50.6933,50.7014,76900.0
2007-11-05 10:10:00,62.24,62.37,62.14,62.21,116200.0,50.7096,50.8155,50.6281,50.6851,116200.0
2007-11-05 10:20:00,62.21,62.38,62.21,62.23,51800.0,50.6851,50.8236,50.6851,50.7014,51800.0
2007-11-05 10:30:00,62.25,62.46,62.25,62.43,29800.0,50.7177,50.8888,50.7177,50.8644,29800.0
2007-11-05 10:40:00,62.43,62.54,62.37,62.47,39600.0,50.8644,50.954,50.8155,50.897,39600.0
2007-11-05 10:50:00,62.46,62.47,62.37,62.38,27700.0,50.8888,50.897,50.8155,50.8236,27700.0
2007-11-05 11:00:00,62.38,62.49,62.38,62.46,33400.0,50.8236,50.9133,50.8236,50.8888,33400.0
2007-11-05 11:10:00,62.44,62.44,62.28,62.32,31900.0,50.8725,50.8725,50.7422,50.7748,31900.0
2007-11-05 11:20:00,62.31,62.39,62.28,62.32,47000.0,50.7666,50.8318,50.7422,50.7748,47000.0
2007-11-05 11:30:00,62.33,62.35,62.28,62.29,84500.0,50.7829,50.7992,50.7422,50.7503,84500.0
2007-11-05 11:40:00,62.28,62.51,62.28,62.46,49000.0,50.7422,50.9296,50.7422,50.8888,49000.0
2007-11-05 11:50:00,62.47,62.47,62.39,62.41,63000.0,50.897,50.897,50.8318,50.8481,63000.0
2007-11-05 12:00:00,62.42,62.46,62.29,62.35,76400.0,50.8562,50.8888,50.7503,50.7992,76400.0
2007-11-05 12:10:00,62.34,62.34,62.26,62.33,61500.0,50.791,50.791,50.7259,50.7829,61500.0
2007-11-05 12:20:00,62.32,62.35,62.23,62.3,30500.0,50.7748,50.7992,50.7014,50.7585,30500.0
2007-11-05 12:30:00,62.3,62.4,62.23,62.39,36300.0,50.7585,50.8399,50.7014,50.8318,36300.0
2007-11-05 12:40:00,62.39,62.39,62.33,62.36,30100.0,50.8318,50.8318,50.7829,50.8073,30100.0
2007-11-05 12:50:00,62.35,62.36,62.28,62.34,31500.0,50.7992,50.8073,50.7422,50.791,31500.0
2007-11-05 13:00:00,62.33,62.4,62.29,62.31,27200.0,50.7829,50.8399,50.7503,50.7666,27200.0
2007-11-05 13:10:00,62.31,62.32,62.18,62.22,39500.0,50.7666,50.7748,50.6607,50.6933,39500.0
2007-11-05 13:20:00,62.22,62.28,62.18,62.22,56200.0,50.6933,50.7422,50.6607,50.6933,56200.0
2007-11-05 13:30:00,62.23,62.27,62.16,62.2,88200.0,50.7014,50.734,50.6444,50.677,88200.0
2007-11-05 13:40:00,62.19,62.21,62.04,62.06,51400.0,50.6688,50.6851,50.5466,50.5629,51400.0
2007-11-05 13:50:00,62.04,62.09,61.95,61.99,85500.0,50.5466,50.5874,50.4733,50.5059,85500.0
2007-11-05 14:00:00,62.04,62.12,62.0,62.09,142100.0,50.5466,50.6118,50.514,50.5874,142100.0
2007-11-05 14:10:00,62.11,62.18,62.03,62.06,124700.0,50.6037,50.6607,50.5385,50.5629,124700.0
2007-11-05 14:20:00,62.05,62.06,61.93,62.03,75700.0,50.5548,50.5629,50.457,50.5385,75700.0
2007-11-05 14:30:00,62.01,62.06,61.86,62.04,78700.0,50.5222,50.5629,50.4,50.5466,78700.0
2007-11-05 14:40:00,62.01,62.15,61.97,62.14,44500.0,50.5222,50.6362,50.4896,50.6281,44500.0
2007-11-05 14:50:00,62.14,62.21,62.07,62.07,58000.0,50.6281,50.6851,50.5711,50.5711,58000.0
2007-11-05 15:00:00,62.07,62.49,62.06,62.33,73900.0,50.5711,50.9133,50.5629,50.7829,73900.0
2007-11-05 15:10:00,62.3,62.38,62.25,62.37,74800.0,50.7585,50.8236,50.7177,50.8155,74800.0
2007-11-05 15:20:00,62.35,62.6,62.35,62.51,103500.0,50.7992,51.0029,50.7992,50.9296,103500.0
2007-11-05 15:30:00,62.53,62.68,62.47,62.59,43100.0,50.9458,51.0681,50.897,50.9947,43100.0
2007-11-05 15:40:00,62.61,62.61,62.37,62.41,34300.0,51.011,51.011,50.8155,50.8481,34300.0
2007-11-05 15:50:00,62.38,62.44,62.24,62.31,214100.0,50.8236,50.8725,50.7096,50.7666,214100.0
2007-11-05 16:00:00,62.31,62.31,62.31,62.31,800.0,50.7666,50.7666,50.7666,50.7666,800.0
2007-11-05 16:10:00,62.31,62.31,62.31,62.31,0.0,50.7666,50.7666,50.7666,50.7666,0.0
2007-11-06 09:30:00,62.73,62.73,61.5,62.57,287300.0,51.1088,51.1088,50.1067,50.9784,287300.0
2007-11-06 09:40:00,62.55,62.64,62.52,62.61,45200.0,50.9621,51.0355,50.9377,51.011,45200.0
2007-11-06 09:50:00,62.6,62.65,62.52,62.65,59500.0,51.0029,51.0436,50.9377,51.0436,59500.0
2007-11-06 10:00:00,62.63,62.71,62.61,62.64,34600.0,51.0273,51.0925,51.011,51.0355,34600.0
2007-11-06 10:10:00,62.62,62.66,62.57,62.65,45500.0,51.0192,51.0518,50.9784,51.0436,45500.0
2007-11-06 10:20:00,62.63,62.63,62.47,62.53,41500.0,51.0273,51.0273,50.897,50.9458,41500.0
2007-11-06 10:30:00,62.51,62.53,62.37,62.47,33000.0,50.9296,50.9458,50.8155,50.897,33000.0
2007-11-06 10:40:00,62.47,62.49,62.3,62.3,101700.0,50.897,50.9133,50.7585,50.7585,101700.0
2007-11-06 10:50:00,62.28,62.32,62.21,62.31,102600.0,50.7422,50.7748,50.6851,50.7666,102600.0
2007-11-06 11:00:00,62.31,62.36,62.26,62.36,43100.0,50.7666,50.8073,50.7259,50.8073,43100.0
2007-11-06 11:10:00,62.38,62.38,62.26,62.37,34500.0,50.8236,50.8236,50.7259,50.8155,34500.0
2007-11-06 11:20:00,62.37,62.41,62.32,62.35,46100.0,50.8155,50.8481,50.7748,50.7992,46100.0
2007-11-06 11:30:00,62.36,62.38,62.28,62.33,48500.0,50.8073,50.8236,50.7422,50.7829,48500.0
2007-11-06 11:40:00,62.33,62.34,62.28,62.29,51900.0,50.7829,50.791,50.7422,50.7503,51900.0
2007-11-06 11:50:00,62.28,62.49,62.28,62.39,63600.0,50.7422,50.9133,50.7422,50.8318,63600.0
2007-11-06 12:00:00,62.38,62.4,62.33,62.38,50800.0,50.8236,50.8399,50.7829,50.8236,50800.0
2007-11-06 12:10:00,62.37,62.56,62.36,62.56,39600.0,50.8155,50.9703,50.8073,50.9703,39600.0
2007-11-06 12:20:00,62.56,62.57,62.45,62.46,34500.0,50.9703,50.9784,50.8807,50.8888,34500.0
2007-11-06 12:30:00,62.47,62.5,62.41,62.5,55400.0,50.897,50.9214,50.8481,50.9214,55400.0
2007-11-06 12:40:00,62.46,62.49,62.44,62.44,26500.0,50.8888,50.9133,50.8725,50.8725,26500.0
2007-11-06 12:50:00,62.44,62.54,62.44,62.53,30900.0,50.8725,50.954,50.8725,50.9458,30900.0
2007-11-06 13:00:00,62.52,62.6,62.51,62.59,27100.0,50.9377,51.0029,50.9296,50.9947,27100.0
2007-11-06 13:10:00,62.59,62.65,62.58,62.61,63300.0,50.9947,51.0436,50.9866,51.011,63300.0
2007-11-06 13:20:00,62.59,62.66,62.58,62.6,48600.0,50.9947,51.0518,50.9866,51.0029,48600.0
2007-11-06 13:30:00,62.59,62.73,62.58,62.7,39500.0,50.9947,51.1088,50.9866,51.0844,39500.0
2007-11-06 13:40:00,62.71,62.73,62.65,62.68,22700.0,51.0925,51.1088,51.0436,51.0681,22700.0
2007-11-06 13:50:00,62.7,62.75,62.63,62.63,33900.0,51.0844,51.1251,51.0273,51.0273,33900.0
2007-11-06 14:00:00,62.63,62.69,62.59,62.62,37500.0,51.0273,51.0762,50.9947,51.0192,37500.0
2007-11-06 14:10:00,62.61,62.71,62.61,62.71,98900.0,51.011,51.0925,51.011,51.0925,98900.0
2007-11-06 14:20:00,62.72,62.73,62.61,62.64,31300.0,51.1006,51.1088,51.011,51.0355,31300.0
2007-11-06 14:30:00,62.62,62.68,62.6,62.65,47900.0,51.0192,51.0681,51.0029,51.0436,47900.0
2007-11-06 14:40:00,62.66,62.7,62.63,62.66,52100.0,51.0518,51.0844,51.0273,51.0518,52100.0
2007-11-06 14:50:00,62.66,62.7,62.6,62.66,64700.0,51.0518,51.0844,51.0029,51.0518,64700.0
2007-11-06 15:00:00,62.68,62.75,62.63,62.69,48800.0,51.0681,51.1251,51.0273,51.0762,48800.0
2007-11-06 15:10:00,62.69,62.87,62.69,62.84,61700.0,51.0762,51.2229,51.0762,51.1984,61700.0
2007-11-06 15:20:00,62.85,62.9,62.81,62.89,53000.0,51.2066,51.2473,51.174,51.2392,53000.0
2007-11-06 15:30:00,62.89,62.9,62.83,62.85,55800.0,51.2392,51.2473,51.1903,51.2066,55800.0
2007-11-06 15:40:00,62.85,62.96,62.85,62.95,79800.0,51.2066,51.2962,51.2066,51.288,79800.0
2007-11-06 15:50:00,62.94,63.1,62.94,63.1,155100.0,51.2799,51.4103,51.2799,51.4103,155100.0
2007-11-06 16:00:00,63.07,63.09,63.05,63.05,5900.0,51.3858,51.4021,51.3695,51.3695,5900.0
2007-11-06 16:10:00,63.05,63.05,63.05,63.05,0.0,51.3695,51.3695,51.3695,51.3695,0.0
2007-11-07 09:30:00,62.51,62.63,62.38,62.49,89300.0,50.9296,51.0273,50.8236,50.9133,89300.0
2007-11-07 09:40:00,62.51,62.64,62.45,62.59,37200.0,50.9296,51.0355,50.8807,50.9947,37200.0
2007-11-07 09:50:00,62.59,62.66,62.5,62.57,36300.0,50.9947,51.0518,50.9214,50.9784,36300.0
2007-11-07 10:00:00,62.54,62.75,62.53,62.69,48500.0,50.954,51.1251,50.9458,51.0762,48500.0
2007-11-07 10:10:00,62.72,62.79,62.67,62.71,171800.0,51.1006,51.1577,51.0599,51.0925,171800.0
2007-11-07 10:20:00,62.71,62.75,62.65,62.67,64000.0,51.0925,51.1251,51.0436,51.0599,64000.0
2007-11-07 10:30:00,62.67,62.68,62.36,62.41,50500.0,51.0599,51.0681,50.8073,50.8481,50500.0
2007-11-07 10:40:00,62.42,62.54,62.39,62.5,57100.0,50.8562,50.954,50.8318,50.9214,57100.0
2007-11-07 10:50:00,62.49,62.59,62.43,62.43,60400.0,50.9133,50.9947,50.8644,50.8644,60400.0
2007-11-07 11:00:00,62.42,62.52,62.36,62.49,42400.0,50.8562,50.9377,50.8073,50.9133,42400.0
2007-11-07 11:10:00,62.51,62.59,62.45,62.59,52800.0,50.9296,50.9947,50.8807,50.9947,52800.0
2007-11-07 11:20:00,62.58,62.58,62.48,62.53,29500.0,50.9866,50.9866,50.9051,50.9458,29500.0
2007-11-07 11:30:00,62.53,62.55,62.45,62.48,72600.0,50.9458,50.9621,50.8807,50.9051,72600.0
2007-11-07 11:40:00,62.47,62.5,62.44,62.46,35000.0,50.897,50.9214,50.8725,50.8888,35000.0
2007-11-07 11:50:00,62.46,62.57,62.45,62.57,34100.0,50.8888,50.9784,50.8807,50.9784,34100.0
2007-11-07 12:00:00,62.56,62.56,62.41,62.43,55100.0,50.9703,50.9703,50.8481,50.8644,55100.0
2007-11-07 12:10:00,62.4,62.41,62.24,62.26,69500.0,50.8399,50.8481,50.7096,50.7259,69500.0
2007-11-07 12:20:00,62.25,62.41,62.22,62.35,87000.0,50.7177,50.8481,50.6933,50.7992,87000.0
2007-11-07 12:30:00,62.34,62.43,62.34,62.39,80500.0,50.791,50.8644,50.791,50.8318,80500.0
2007-11-07 12:40:00,62.39,62.39,62.18,62.22,48900.0,50.8318,50.8318,50.6607,50.6933,48900.0
2007-11-07 12:50:00,62.23,62.31,62.14,62.18,66800.0,50.7014,50.7666,50.6281,50.6607,66800.0
2007-11-07 13:00:00,62.19,62.28,62.14,62.25,69500.0,50.6688,50.7422,50.6281,50.7177,69500.0
2007-11-07 13:10:00,62.26,62.26,61.86,61.91,146400.0,50.7259,50.7259,50.4,50.4407,146400.0
2007-11-07 13:20:00,61.91,62.01,61.85,61.96,167700.0,50.4407,50.5222,50.3918,50.4814,167700.0
2007-11-07 13:30:00,61.98,62.1,61.96,62.04,59300.0,50.4977,50.5955,50.4814,50.5466,59300.0
2007-11-07 13:40:00,62.03,62.17,62.0,62.15,59400.0,50.5385,50.6525,50.514,50.6362,59400.0
2007-11-07 13:50:00,62.15,62.22,62.07,62.11,60800.0,50.6362,50.6933,50.5711,50.6037,60800.0
2007-11-07 14:00:00,62.08,62.19,62.03,62.14,111300.0,50.5792,50.6688,50.5385,50.6281,111300.0
2007-11-07 14:10:00,62.14,62.28,62.09,62.26,73800.0,50.6281,50.7422,50.5874,50.7259,73800.0
2007-11-07 14:20:00,62.23,62.37,62.21,62.31,121900.0,50.7014,50.8155,50.6851,50.7666,121900.0
2007-11-07 14:30:00,62.29,62.35,62.2,62.25,133900.0,50.7503,50.7992,50.677,50.7177,133900.0
2007-11-07 14:40:00,62.26,62.37,62.2,62.23,64300.0,50.7259,50.8155,50.677,50.7014,64300.0
2007-11-07 14:50:00,62.22,62.27,62.0,62.1,85700.0,50.6933,50.734,50.514,50.5955,85700.0
2007-11-07 15:00:00,62.11,62.3,62.07,62.29,79600.0,50.6037,50.7585,50.5711,50.7503,79600.0
2007-11-07 15:10:00,62.28,62.33,62.13,62.16,80700.0,50.7422,50.7829,50.62,50.6444,80700.0
2007-11-07 15:20:00,62.15,62.25,61.88,61.91,105900.0,50.6362,50.7177,50.4163,50.4407,105900.0
2007-11-07 15:30:00,61.92,62.0,61.74,61.74,105400.0,50.4489,50.514,50.3022,50.3022,105400.0
2007-11-07 15:40:00,61.74,62.0,61.74,61.85,139400.0,50.3022,50.514,50.3022,50.3918,139400.0
2007-11-07 15:50:00,61.81,61.81,61.5,61.51,296700.0,50.3592,50.3592,50.1067,50.1148,296700.0
2007-11-07 16:00:00,61.45,61.75,61.45,61.67,41900.0,50.0659,50.3103,50.0659,50.2452,41900.0
2007-11-07 16:10:00,61.67,61.67,61.67,61.67,0.0,50.2452,50.2452,50.2452,50.2452,0.0
2007-11-08 09:30:00,61.52,61.97,61.52,61.54,98900.0,50.123,50.4896,50.123,50.1393,98900.0
2007-11-08 09:40:00,61.53,61.53,61.1,61.19,69800.0,50.1311,50.1311,49.7808,49.8541,69800.0
2007-11-08 09:50:00,61.16,61.36,61.13,61.34,78400.0,49.8297,49.9926,49.8052,49.9763,78400.0
2007-11-08 10:00:00,61.35,61.35,60.97,61.18,102600.0,49.9845,49.9845,49.6749,49.8459,102600.0
2007-11-08 10:10:00,61.2,61.39,61.06,61.34,73900.0,49.8622,50.017,49.7482,49.9763,73900.0
2007-11-08 10:20:00,61.33,61.53,61.29,61.35,55300.0,49.9682,50.1311,49.9356,49.9845,55300.0
2007-11-08 10:30:00,61.34,61.36,61.16,61.16,55900.0,49.9763,49.9926,49.8297,49.8297,55900.0
2007-11-08 10:40:00,61.17,61.27,61.08,61.19,43100.0,49.8378,49.9193,49.7645,49.8541,43100.0
2007-11-08 10:50:00,61.21,61.4,61.18,61.38,66200.0,49.8704,50.0252,49.8459,50.0089,66200.0
2007-11-08 11:00:00,61.36,61.57,61.29,61.37,68300.0,49.9926,50.1637,49.9356,50.0007,68300.0
2007-11-08 11:10:00,61.37,61.49,61.35,61.37,75700.0,50.0007,50.0985,49.9845,50.0007,75700.0
2007-11-08 11:20:00,61.35,61.35,61.22,61.3,101600.0,49.9845,49.9845,49.8785,49.9437,101600.0
2007-11-08 11:30:00,61.28,61.35,61.11,61.19,79100.0,49.9274,49.9845,49.7889,49.8541,79100.0
2007-11-08 11:40:00,61.19,61.26,61.03,61.03,70700.0,49.8541,49.9111,49.7237,49.7237,70700.0
2007-11-08 11:50:00,61.06,61.15,61.0,61.15,58500.0,49.7482,49.8215,49.6993,49.8215,58500.0
2007-11-08 12:00:00,61.12,61.22,60.97,61.01,92300.0,49.7971,49.8785,49.6749,49.7074,92300.0
2007-11-08 12:10:00,61.05,61.14,60.83,60.87,62300.0,49.74,49.8134,49.5608,49.5934,62300.0
2007-11-08 12:20:00,60.85,60.97,60.76,60.92,111100.0,49.5771,49.6749,49.5038,49.6341,111100.0
2007-11-08 12:30:00,60.93,60.98,60.56,60.7,78600.0,49.6423,49.683,49.3408,49.4549,78600.0
2007-11-08 12:40:00,60.7,60.71,60.42,60.42,106200.0,49.4549,49.463,49.2267,49.2267,106200.0
2007-11-08 12:50:00,60.39,60.68,60.33,60.53,152900.0,49.2023,49.4386,49.1534,49.3164,152900.0
2007-11-08 13:00:00,60.54,60.57,60.17,60.24,90600.0,49.3245,49.349,49.0231,49.0801,90600.0
2007-11-08 13:10:00,60.24,60.47,60.12,60.35,96600.0,49.0801,49.2675,48.9823,49.1697,96600.0
2007-11-08 13:20:00,60.35,60.55,60.25,60.49,116500.0,49.1697,49.3327,49.0882,49.2838,116500.0
2007-11-08 13:30:00,60.47,60.67,60.45,60.63,87400.0,49.2675,49.4304,49.2512,49.3978,87400.0
2007-11-08 13:40:00,60.64,60.66,60.41,60.5,94100.0,49.406,49.4223,49.2186,49.2919,94100.0
2007-11-08 13:50:00,60.5,60.75,60.5,60.75,138900.0,49.2919,49.4956,49.2919,49.4956,138900.0
2007-11-08 14:00:00,60.73,60.78,60.46,60.46,116500.0,49.4793,49.52,49.2593,49.2593,116500.0
2007-11-08 14:10:00,60.45,60.52,60.35,60.37,76500.0,49.2512,49.3082,49.1697,49.186,76500.0
2007-11-08 14:20:00,60.37,60.49,60.32,60.41,83300.0,49.186,49.2838,49.1453,49.2186,83300.0
2007-11-08 14:30:00,60.39,60.54,60.26,60.29,64000.0,49.2023,49.3245,49.0964,49.1208,64000.0
2007-11-08 14:40:00,60.27,60.44,60.26,60.42,62500.0,49.1045,49.243,49.0964,49.2267,62500.0
2007-11-08 14:50:00,60.41,60.59,60.27,60.59,142500.0,49.2186,49.3652,49.1045,49.3652,142500.0
2007-11-08 15:00:00,60.58,60.81,60.5,60.65,162200.0,49.3571,49.5445,49.2919,49.4141,162200.0
2007-11-08 15:10:00,60.64,60.76,60.51,60.76,107100.0,49.406,49.5038,49.3001,49.5038,107100.0
2007-11-08 15:20:00,60.81,61.18,60.81,61.08,257200.0,49.5445,49.8459,49.5445,49.7645,257200.0
2007-11-08 15:30:00,61.12,61.18,60.87,60.97,106700.0,49.7971,49.8459,49.5934,49.6749,106700.0
2007-11-08 15:40:00,60.98,61.34,60.98,61.21,168100.0,49.683,49.9763,49.683,49.8704,168100.0
2007-11-08 15:50:00,61.22,61.35,61.05,61.1,256100.0,49.8785,49.9845,49.74,49.7808,256100.0
2007-11-08 16:00:00,61.11,61.11,61.02,61.05,4600.0,49.7889,49.7889,49.7156,49.74,4600.0
2007-11-08 16:10:00,61.05,61.05,61.04,61.05,6200.0,49.74,49.74,49.7319,49.74,6200.0
2007-11-09 09:30:00,60.29,60.44,60.03,60.14,133800.0,49.1208,49.243,48.909,48.9986,133800.0
2007-11-09 09:40:00,60.13,60.34,60.1,60.33,64700.0,48.9905,49.1616,48.966,49.1534,64700.0
2007-11-09 09:50:00,60.32,60.32,60.08,60.19,76200.0,49.1453,49.1453,48.9497,49.0394,76200.0
2007-11-09 10:00:00,60.17,60.41,60.06,60.35,131300.0,49.0231,49.2186,48.9334,49.1697,131300.0
2007-11-09 10:10:00,60.35,60.51,60.25,60.51,118700.0,49.1697,49.3001,49.0882,49.3001,118700.0
2007-11-09 10:20:00,60.51,60.52,60.34,60.36,90700.0,49.3001,49.3082,49.1616,49.1779,90700.0
2007-11-09 10:30:00,60.36,60.43,60.29,60.42,103800.0,49.1779,49.2349,49.1208,49.2267,103800.0
2007-11-09 10:40:00,60.42,60.45,60.12,60.18,113100.0,49.2267,49.2512,48.9823,49.0312,113100.0
2007-11-09 10:50:00,60.19,60.24,60.13,60.22,78500.0,49.0394,49.0801,48.9905,49.0638,78500.0
2007-11-09 11:00:00,60.22,60.29,60.0,60.0,89000.0,49.0638,49.1208,48.8845,48.8845,89000.0
2007-11-09 11:10:00,60.0,60.11,59.86,60.02,66100.0,48.8845,48.9742,48.7705,48.9008,66100.0
2007-11-09 11:20:00,60.03,60.27,60.02,60.15,65700.0,48.909,49.1045,48.9008,49.0068,65700.0
2007-11-09 11:30:00,60.15,60.34,60.08,60.12,68600.0,49.0068,49.1616,48.9497,48.9823,68600.0
2007-11-09 11:40:00,60.13,60.45,60.12,60.29,82000.0,48.9905,49.2512,48.9823,49.1208,82000.0
2007-11-09 11:50:00,60.28,60.39,60.23,60.36,79600.0,49.1127,49.2023,49.0719,49.1779,79600.0
2007-11-09 12:00:00,60.35,60.36,60.14,60.23,53100.0,49.1697,49.1779,48.9986,49.0719,53100.0
2007-11-09 12:10:00,60.21,60.29,60.14,60.23,63800.0,49.0556,49.1208,48.9986,49.0719,63800.0
2007-11-09 12:20:00,60.24,60.3,60.16,60.28,59200.0,49.0801,49.129,49.0149,49.1127,59200.0
2007-11-09 12:30:00,60.28,60.5,60.23,60.4,41300.0,49.1127,49.2919,49.0719,49.2104,41300.0
2007-11-09 12:40:00,60.4,60.52,60.32,60.35,70800.0,49.2104,49.3082,49.1453,49.1697,70800.0
2007-11-09 12:50:00,60.34,60.34,60.27,60.31,71900.0,49.1616,49.1616,49.1045,49.1371,71900.0
2007-11-09 13:00:00,60.29,60.34,60.15,60.19,48300.0,49.1208,49.1616,49.0068,49.0394,48300.0
2007-11-09 13:10:00,60.19,60.37,60.14,60.36,60700.0,49.0394,49.186,48.9986,49.1779,60700.0
2007-11-09 13:20:00,60.34,60.41,60.27,60.3,135000.0,49.1616,49.2186,49.1045,49.129,135000.0
2007-11-09 13:30:00,60.29,60.36,60.17,60.24,65400.0,49.1208,49.1779,49.0231,49.0801,65400.0
2007-11-09 13:40:00,60.23,60.33,60.22,60.32,51100.0,49.0719,49.1534,49.0638,49.1453,51100.0
2007-11-09 13:50:00,60.31,60.31,60.18,60.18,50700.0,49.1371,49.1371,49.0312,49.0312,50700.0
2007-11-09 14:00:00,60.17,60.47,60.1,60.36,163200.0,49.0231,49.2675,48.966,49.1779,163200.0
2007-11-09 14:10:00,60.37,60.45,60.3,60.45,119700.0,49.186,49.2512,49.129,49.2512,119700.0
2007-11-09 14:20:00,60.48,60.64,60.42,60.6,129000.0,49.2756,49.406,49.2267,49.3734,129000.0
2007-11-09 14:30:00,60.59,60.64,60.43,60.51,101500.0,49.3652,49.406,49.2349,49.3001,101500.0
2007-11-09 14:40:00,60.51,60.71,60.51,60.62,87800.0,49.3001,49.463,49.3001,49.3897,87800.0
2007-11-09 14:50:00,60.62,60.62,60.47,60.49,128900.0,49.3897,49.3897,49.2675,49.2838,128900.0
2007-11-09 15:00:00,60.5,60.63,60.45,60.57,170500.0,49.2919,49.3978,49.2512,49.349,170500.0
2007-11-09 15:10:00,60.57,60.69,60.51,60.65,150900.0,49.349,49.4467,49.3001,49.4141,150900.0
2007-11-09 15:20:00,60.64,60.77,60.62,60.68,225200.0,49.406,49.5119,49.3897,49.4386,225200.0
2007-11-09 15:30:00,60.67,60.69,60.36,60.41,127200.0,49.4304,49.4467,49.1779,49.2186,127200.0
2007-11-09 15:40:00,60.41,60.46,60.12,60.16,200800.0,49.2186,49.2593,48.9823,49.0149,200800.0
2007-11-09 15:50:00,60.13,60.19,59.86,59.93,306900.0,48.9905,49.0394,48.7705,48.8275,306900.0
2007-11-09 16:00:00,59.86,59.94,59.86,59.91,65500.0,48.7705,48.8357,48.7705,48.8112,65500.0
2007-11-09 16:10:00,59.9,59.9,59.86,59.9,8000.0,48.8031,48.8031,48.7705,48.8031,8000.0
2007-11-12 09:30:00,59.93,59.93,59.6,59.89,94000.0,48.8275,48.8275,48.5587,48.7949,94000.0
2007-11-12 09:40:00,59.92,60.05,59.86,59.97,51800.0,48.8194,48.9253,48.7705,48.8601,51800.0
2007-11-12 09:50:00,59.96,59.98,59.82,59.86,161000.0,48.852,48.8683,48.7379,48.7705,161000.0
2007-11-12 10:00:00,59.85,59.85,59.61,59.61,106500.0,48.7623,48.7623,48.5668,48.5668,106500.0
2007-11-12 10:10:00,59.6,59.78,59.57,59.75,130200.0,48.5587,48.7053,48.5342,48.6809,130200.0
2007-11-12 10:20:00,59.74,59.84,59.66,59.8,84500.0,48.6727,48.7542,48.6075,48.7216,84500.0
2007-11-12 10:30:00,59.77,59.9,59.75,59.78,63600.0,48.6972,48.8031,48.6809,48.7053,63600.0
2007-11-12 10:40:00,59.8,60.03,59.8,59.9,41600.0,48.7216,48.909,48.7216,48.8031,41600.0
2007-11-12 10:50:00,59.91,59.98,59.85,59.96,82000.0,48.8112,48.8683,48.7623,48.852,82000.0
2007-11-12 11:00:00,59.96,60.13,59.9,60.1,79000.0,48.852,48.9905,48.8031,48.966,79000.0
2007-11-12 11:10:00,60.08,60.2,60.02,60.08,122100.0,48.9497,49.0475,48.9008,48.9497,122100.0
2007-11-12 11:20:00,60.08,60.16,60.04,60.16,129500.0,48.9497,49.0149,48.9171,49.0149,129500.0
2007-11-12 11:30:00,60.16,60.18,60.0,60.02,180700.0,49.0149,49.0312,48.8845,48.9008,180700.0
2007-11-12 11:40:00,60.01,60.01,59.94,59.95,153600.0,48.8927,48.8927,48.8357,48.8438,153600.0
2007-11-12 11:50:00,59.93,59.95,59.85,59.9,115900.0,48.8275,48.8438,48.7623,48.8031,115900.0
2007-11-12 12:00:00,59.9,60.0,59.89,59.99,37100.0,48.8031,48.8845,48.7949,48.8764,37100.0
2007-11-12 12:10:00,59.99,60.0,59.93,59.99,96500.0,48.8764,48.8845,48.8275,48.8764,96500.0
2007-11-12 12:20:00,59.99,60.11,59.99,60.1,143500.0,48.8764,48.9742,48.8764,48.966,143500.0
2007-11-12 12:30:00,60.1,60.2,60.1,60.13,49100.0,48.966,49.0475,48.966,48.9905,49100.0
2007-11-12 12:40:00,60.13,60.15,60.03,60.06,157800.0,48.9905,49.0068,48.909,48.9334,157800.0
2007-11-12 12:50:00,60.04,60.04,59.89,59.9,152400.0,48.9171,48.9171,48.7949,48.8031,152400.0
2007-11-12 13:00:00,59.92,59.95,59.83,59.83,106900.0,48.8194,48.8438,48.746,48.746,106900.0
2007-11-12 13:10:00,59.83,59.88,59.79,59.88,211200.0,48.746,48.7868,48.7135,48.7868,211200.0
2007-11-12 13:20:00,59.87,59.96,59.85,59.95,118000.0,48.7786,48.852,48.7623,48.8438,118000.0
2007-11-12 13:30:00,59.95,59.95,59.64,59.67,445300.0,48.8438,48.8438,48.5912,48.6157,445300.0
2007-11-12 13:40:00,59.67,59.69,59.57,59.67,350800.0,48.6157,48.632,48.5342,48.6157,350800.0
2007-11-12 13:50:00,59.67,59.68,59.53,59.63,150400.0,48.6157,48.6238,48.5016,48.5831,150400.0
2007-11-12 14:00:00,59.62,59.7,59.6,59.62,296200.0,48.5749,48.6401,48.5587,48.5749,296200.0
2007-11-12 14:10:00,59.61,59.64,59.43,59.55,77200.0,48.5668,48.5912,48.4201,48.5179,77200.0
2007-11-12 14:20:00,59.55,59.7,59.46,59.64,91800.0,48.5179,48.6401,48.4446,48.5912,91800.0
2007-11-12 14:30:00,59.62,59.81,59.62,59.76,52400.0,48.5749,48.7297,48.5749,48.689,52400.0
2007-11-12 14:40:00,59.77,59.92,59.77,59.8,127400.0,48.6972,48.8194,48.6972,48.7216,127400.0
2007-11-12 14:50:00,59.8,59.85,59.72,59.81,144200.0,48.7216,48.7623,48.6564,48.7297,144200.0
2007-11-12 15:00:00,59.77,59.77,59.51,59.63,93200.0,48.6972,48.6972,48.4853,48.5831,93200.0
2007-11-12 15:10:00,59.65,59.71,59.55,59.59,119100.0,48.5994,48.6483,48.5179,48.5505,119100.0
2007-11-12 15:20:00,59.59,59.63,59.38,59.38,99300.0,48.5505,48.5831,48.3794,48.3794,99300.0
2007-11-12 15:30:00,59.39,59.58,59.38,59.51,90100.0,48.3876,48.5424,48.3794,48.4853,90100.0
2007-11-12 15:40:00,59.5,59.5,59.13,59.16,152700.0,48.4772,48.4772,48.1757,48.2002,152700.0
2007-11-12 15:50:00,59.16,59.21,59.04,59.14,223000.0,48.2002,48.2409,48.1024,48.1839,223000.0
2007-11-12 16:00:00,59.06,59.09,59.0,59.08,1900.0,48.1187,48.1431,48.0698,48.135,1900.0
2007-11-12 16:10:00,59.09,59.09,59.09,59.09,1000.0,48.1431,48.1431,48.1431,48.1431,1000.0
2007-11-13 09:30:00,59.41,59.84,59.41,59.83,57300.0,48.4039,48.7542,48.4039,48.746,57300.0
2007-11-13 09:40:00,59.82,59.91,59.73,59.77,32800.0,48.7379,48.8112,48.6646,48.6972,32800.0
2007-11-13 09:50:00,59.73,59.76,59.66,59.74,34700.0,48.6646,48.689,48.6075,48.6727,34700.0
2007-11-13 10:00:00,59.75,59.84,59.69,59.8,156600.0,48.6809,48.7542,48.632,48.7216,156600.0
2007-11-13 10:10:00,59.8,59.86,59.76,59.77,121800.0,48.7216,48.7705,48.689,48.6972,121800.0
2007-11-13 10:20:00,59.78,59.91,59.77,59.89,49300.0,48.7053,48.8112,48.6972,48.7949,49300.0
2007-11-13 10:30:00,59.89,59.89,59.74,59.75,48900.0,48.7949,48.7949,48.6727,48.6809,48900.0
2007-11-13 10:40:00,59.75,59.85,59.74,59.82,41700.0,48.6809,48.7623,48.6727,48.7379,41700.0
2007-11-13 10:50:00,59.77,59.92,59.74,59.84,40900.0,48.6972,48.8194,48.6727,48.7542,40900.0
2007-11-13 11:00:00,59.84,59.96,59.78,59.94,54300.0,48.7542,48.852,48.7053,48.8357,54300.0
2007-11-13 11:10:00,59.92,59.92,59.8,59.86,44300.0,48.8194,48.8194,48.7216,48.7705,44300.0
2007-11-13 11:20:00,59.87,60.01,59.83,60.0,55200.0,48.7786,48.8927,48.746,48.8845,55200.0
2007-11-13 11:30:00,60.0,60.08,59.97,60.0,57900.0,48.8845,48.9497,48.8601,48.8845,57900.0
2007-11-13 11:40:00,60.0,60.02,59.89,59.97,32000.0,48.8845,48.9008,48.7949,48.8601,32000.0
2007-11-13 11:50:00,59.97,59.99,59.9,59.94,21700.0,48.8601,48.8764,48.8031,48.8357,21700.0
2007-11-13 12:00:00,59.94,59.99,59.9,59.95,49900.0,48.8357,48.8764,48.8031,48.8438,49900.0
2007-11-13 12:10:00,59.96,59.97,59.85,59.89,19200.0,48.852,48.8601,48.7623,48.7949,19200.0
2007-11-13 12:20:00,59.89,59.95,59.87,59.92,26900.0,48.7949,48.8438,48.7786,48.8194,26900.0
2007-11-13 12:30:00,59.92,59.95,59.86,59.92,15500.0,48.8194,48.8438,48.7705,48.8194,15500.0
2007-11-13 12:40:00,59.95,59.99,59.9,59.9,37500.0,48.8438,48.8764,48.8031,48.8031,37500.0
2007-11-13 12:50:00,59.91,59.91,59.77,59.83,24700.0,48.8112,48.8112,48.6972,48.746,24700.0
2007-11-13 13:00:00,59.83,59.84,59.76,59.84,33300.0,48.746,48.7542,48.689,48.7542,33300.0
2007-11-13 13:10:00,59.84,59.89,59.81,59.86,15600.0,48.7542,48.7949,48.7297,48.7705,15600.0
2007-11-13 13:20:00,59.86,59.99,59.84,59.98,35400.0,48.7705,48.8764,48.7542,48.8683,35400.0
2007-11-13 13:30:00,59.97,60.05,59.96,60.05,22100.0,48.8601,48.9253,48.852,48.9253,22100.0
2007-11-13 13:40:00,60.04,60.16,60.03,60.11,61200.0,48.9171,49.0149,48.909,48.9742,61200.0
2007-11-13 13:50:00,60.12,60.22,60.12,60.12,28000.0,48.9823,49.0638,48.9823,48.9823,28000.0
2007-11-13 14:00:00,60.15,60.15,60.1,60.13,52200.0,49.0068,49.0068,48.966,48.9905,52200.0
2007-11-13 14:10:00,60.12,60.28,60.12,60.21,204500.0,48.9823,49.1127,48.9823,49.0556,204500.0
2007-11-13 14:20:00,60.23,60.26,60.16,60.16,41000.0,49.0719,49.0964,49.0149,49.0149,41000.0
2007-11-13 14:30:00,60.17,60.28,60.16,60.23,64800.0,49.0231,49.1127,49.0149,49.0719,64800.0
2007-11-13 14:40:00,60.24,60.33,60.22,60.32,118600.0,49.0801,49.1534,49.0638,49.1453,118600.0
2007-11-13 14:50:00,60.32,60.36,60.3,60.32,56000.0,49.1453,49.1779,49.129,49.1453,56000.0
2007-11-13 15:00:00,60.33,60.57,60.33,60.48,69000.0,49.1534,49.349,49.1534,49.2756,69000.0
2007-11-13 15:10:00,60.48,60.58,60.48,60.52,189700.0,49.2756,49.3571,49.2756,49.3082,189700.0
2007-11-13 15:20:00,60.53,60.58,60.49,60.56,106500.0,49.3164,49.3571,49.2838,49.3408,106500.0
2007-11-13 15:30:00,60.57,60.62,60.53,60.59,116900.0,49.349,49.3897,49.3164,49.3652,116900.0
2007-11-13 15:40:00,60.6,60.74,60.6,60.66,278200.0,49.3734,49.4875,49.3734,49.4223,278200.0
2007-11-13 15:50:00,60.67,60.77,60.65,60.7,93700.0,49.4304,49.5119,49.4141,49.4549,93700.0
2007-11-13 16:00:00,60.7,60.8,60.67,60.78,11000.0,49.4549,49.5363,49.4304,49.52,11000.0
2007-11-13 16:10:00,60.78,60.78,60.78,60.78,0.0,49.52,49.52,49.52,49.52,0.0
2007-11-14 09:30:00,61.35,61.35,60.89,61.15,64400.0,49.9845,49.9845,49.6097,49.8215,64400.0
2007-11-14 09:40:00,61.15,61.17,60.94,60.94,53900.0,49.8215,49.8378,49.6504,49.6504,53900.0
2007-11-14 09:50:00,60.94,60.97,60.83,60.89,38100.0,49.6504,49.6749,49.5608,49.6097,38100.0
2007-11-14 10:00:00,60.89,61.01,60.81,60.82,29400.0,49.6097,49.7074,49.5445,49.5526,29400.0
2007-11-14 10:10:00,60.82,60.99,60.75,60.95,34100.0,49.5526,49.6911,49.4956,49.6586,34100.0
2007-11-14 10:20:00,60.94,60.99,60.87,60.93,35100.0,49.6504,49.6911,49.5934,49.6423,35100.0
2007-11-14 10:30:00,60.92,60.95,60.82,60.91,148700.0,49.6341,49.6586,49.5526,49.626,148700.0
2007-11-14 10:40:00,60.89,60.95,60.82,60.93,76900.0,49.6097,49.6586,49.5526,49.6423,76900.0
2007-11-14 10:50:00,60.94,60.96,60.82,60.82,42400.0,49.6504,49.6667,49.5526,49.5526,42400.0
2007-11-14 11:00:00,60.81,60.91,60.76,60.77,152900.0,49.5445,49.626,49.5038,49.5119,152900.0
2007-11-14 11:10:00,60.75,60.78,60.65,60.78,53400.0,49.4956,49.52,49.4141,49.52,53400.0
2007-11-14 11:20:00,60.78,60.85,60.75,60.76,47600.0,49.52,49.5771,49.4956,49.5038,47600.0
2007-11-14 11:30:00,60.76,60.83,60.72,60.76,46300.0,49.5038,49.5608,49.4712,49.5038,46300.0
2007-11-14 11:40:00,60.76,60.93,60.76,60.9,67000.0,49.5038,49.6423,49.5038,49.6178,67000.0
2007-11-14 11:50:00,60.93,60.99,60.93,60.94,59900.0,49.6423,49.6911,49.6423,49.6504,59900.0
2007-11-14 12:00:00,60.93,60.93,60.87,60.93,46600.0,49.6423,49.6423,49.5934,49.6423,46600.0
2007-11-14 12:10:00,60.94,61.05,60.94,60.99,63300.0,49.6504,49.74,49.6504,49.6911,63300.0
2007-11-14 12:20:00,60.98,61.15,60.98,61.08,66200.0,49.683,49.8215,49.683,49.7645,66200.0
2007-11-14 12:30:00,61.09,61.1,61.02,61.1,17500.0,49.7726,49.7808,49.7156,49.7808,17500.0
2007-11-14 12:40:00,61.09,61.1,60.93,60.97,20300.0,49.7726,49.7808,49.6423,49.6749,20300.0
2007-11-14 12:50:00,60.91,61.0,60.9,60.92,35600.0,49.626,49.6993,49.6178,49.6341,35600.0
2007-11-14 13:00:00,60.91,61.0,60.91,60.94,23500.0,49.626,49.6993,49.626,49.6504,23500.0
2007-11-14 13:10:00,60.94,61.06,60.94,61.04,29400.0,49.6504,49.7482,49.6504,49.7319,29400.0
2007-11-14 13:20:00,61.03,61.15,61.02,61.12,28300.0,49.7237,49.8215,49.7156,49.7971,28300.0
2007-11-14 13:30:00,61.11,61.12,60.99,61.0,42700.0,49.7889,49.7971,49.6911,49.6993,42700.0
2007-11-14 13:40:00,61.0,61.03,60.94,61.0,24700.0,49.6993,49.7237,49.6504,49.6993,24700.0
2007-11-14 13:50:00,61.03,61.03,60.85,60.85,57700.0,49.7237,49.7237,49.5771,49.5771,57700.0
2007-11-14 14:00:00,60.84,60.94,60.81,60.92,47600.0,49.5689,49.6504,49.5445,49.6341,47600.0
2007-11-14 14:10:00,60.92,61.03,60.88,60.99,35300.0,49.6341,49.7237,49.6015,49.6911,35300.0
2007-11-14 14:20:00,60.99,61.08,60.97,61.02,35700.0,49.6911,49.7645,49.6749,49.7156,35700.0
2007-11-14 14:30:00,61.01,61.09,60.96,61.04,30200.0,49.7074,49.7726,49.6667,49.7319,30200.0
2007-11-14 14:40:00,61.07,61.08,60.89,60.94,109900.0,49.7563,49.7645,49.6097,49.6504,109900.0
2007-11-14 14:50:00,60.94,61.0,60.87,60.87,42200.0,49.6504,49.6993,49.5934,49.5934,42200.0
2007-11-14 15:00:00,60.85,60.95,60.81,60.93,80600.0,49.5771,49.6586,49.5445,49.6423,80600.0
2007-11-14 15:10:00,60.93,61.0,60.89,60.94,111600.0,49.6423,49.6993,49.6097,49.6504,111600.0
2007-11-14 15:20:00,60.94,61.03,60.88,60.97,137700.0,49.6504,49.7237,49.6015,49.6749,137700.0
2007-11-14 15:30:00,60.91,60.95,60.67,60.67,181000.0,49.626,49.6586,49.4304,49.4304,181000.0
2007-11-14 15:40:00,60.66,60.67,60.51,60.55,150800.0,49.4223,49.4304,49.3001,49.3327,150800.0
2007-11-14 15:50:00,60.55,60.56,60.25,60.39,243800.0,49.3327,49.3408,49.0882,49.2023,243800.0
2007-11-14 16:00:00,60.41,60.43,60.37,60.43,10400.0,49.2186,49.2349,49.186,49.2349,10400.0
2007-11-14 16:10:00,60.61,60.61,60.61,60.61,2900.0,49.3815,49.3815,49.3815,49.3815,2900.0
2007-11-15 09:30:00,60.15,60.35,60.03,60.17,69300.0,49.0068,49.1697,48.909,49.0231,69300.0
2007-11-15 09:40:00,60.24,60.4,60.18,60.19,127800.0,49.0801,49.2104,49.0312,49.0394,127800.0
2007-11-15 09:50:00,60.17,60.37,60.17,60.3,29300.0,49.0231,49.186,49.0231,49.129,29300.0
2007-11-15 10:00:00,60.29,60.42,60.2,60.4,59700.0,49.1208,49.2267,49.0475,49.2104,59700.0
2007-11-15 10:10:00,60.44,60.51,60.4,60.48,63000.0,49.243,49.3001,49.2104,49.2756,63000.0
2007-11-15 10:20:00,60.48,60.49,60.42,60.44,45700.0,49.2756,49.2838,49.2267,49.243,45700.0
2007-11-15 10:30:00,60.42,60.6,60.32,60.58,78700.0,49.2267,49.3734,49.1453,49.3571,78700.0
2007-11-15 10:40:00,60.56,60.56,60.46,60.5,29600.0,49.3408,49.3408,49.2593,49.2919,29600.0
2007-11-15 10:50:00,60.51,60.52,60.41,60.44,70000.0,49.3001,49.3082,49.2186,49.243,70000.0
2007-11-15 11:00:00,60.44,60.53,60.39,60.53,29900.0,49.243,49.3164,49.2023,49.3164,29900.0
2007-11-15 11:10:00,60.53,60.55,60.44,60.47,149500.0,49.3164,49.3327,49.243,49.2675,149500.0
2007-11-15 11:20:00,60.47,60.47,60.38,60.4,92100.0,49.2675,49.2675,49.1942,49.2104,92100.0
2007-11-15 11:30:00,60.4,60.41,60.26,60.37,37100.0,49.2104,49.2186,49.0964,49.186,37100.0
2007-11-15 11:40:00,60.36,60.37,60.25,60.37,73800.0,49.1779,49.186,49.0882,49.186,73800.0
2007-11-15 11:50:00,60.37,60.38,60.22,60.3,48700.0,49.186,49.1942,49.0638,49.129,48700.0
2007-11-15 12:00:00,60.32,60.42,60.3,60.38,52300.0,49.1453,49.2267,49.129,49.1942,52300.0
2007-11-15 12:10:00,60.39,60.44,60.29,60.29,60300.0,49.2023,49.243,49.1208,49.1208,60300.0
2007-11-15 12:20:00,60.29,60.33,60.21,60.23,40900.0,49.1208,49.1534,49.0556,49.0719,40900.0
2007-11-15 12:30:00,60.18,60.26,60.15,60.21,38800.0,49.0312,49.0964,49.0068,49.0556,38800.0
2007-11-15 12:40:00,60.22,60.27,60.08,60.16,75200.0,49.0638,49.1045,48.9497,49.0149,75200.0
2007-11-15 12:50:00,60.14,60.25,60.14,60.19,49400.0,48.9986,49.0882,48.9986,49.0394,49400.0
2007-11-15 13:00:00,60.17,60.29,60.16,60.25,21200.0,49.0231,49.1208,49.0149,49.0882,21200.0
2007-11-15 13:10:00,60.24,60.33,60.16,60.18,22900.0,49.0801,49.1534,49.0149,49.0312,22900.0
2007-11-15 13:20:00,60.17,60.27,60.13,60.23,23100.0,49.0231,49.1045,48.9905,49.0719,23100.0
2007-11-15 13:30:00,60.23,60.38,60.23,60.24,19300.0,49.0719,49.1942,49.0719,49.0801,19300.0
2007-11-15 13:40:00,60.24,60.33,60.22,60.27,51900.0,49.0801,49.1534,49.0638,49.1045,51900.0
2007-11-15 13:50:00,60.26,60.3,60.14,60.18,23400.0,49.0964,49.129,48.9986,49.0312,23400.0
2007-11-15 14:00:00,60.15,60.17,60.04,60.13,54700.0,49.0068,49.0231,48.9171,48.9905,54700.0
2007-11-15 14:10:00,60.14,60.15,60.03,60.14,1049200.0,48.9986,49.0068,48.909,48.9986,1049200.0
2007-11-15 14:20:00,60.14,60.23,60.08,60.18,106200.0,48.9986,49.0719,48.9497,49.0312,106200.0
2007-11-15 14:30:00,60.16,60.25,60.13,60.16,106700.0,49.0149,49.0882,48.9905,49.0149,106700.0
2007-11-15 14:40:00,60.16,60.21,59.93,59.99,43600.0,49.0149,49.0556,48.8275,48.8764,43600.0
2007-11-15 14:50:00,59.99,60.0,59.78,59.78,330600.0,48.8764,48.8845,48.7053,48.7053,330600.0
2007-11-15 15:00:00,59.78,59.88,59.69,59.74,121800.0,48.7053,48.7868,48.632,48.6727,121800.0
2007-11-15 15:10:00,59.75,59.88,59.65,59.88,89300.0,48.6809,48.7868,48.5994,48.7868,89300.0
2007-11-15 15:20:00,59.88,60.01,59.87,59.93,145600.0,48.7868,48.8927,48.7786,48.8275,145600.0
2007-11-15 15:30:00,59.93,59.93,59.54,59.58,138200.0,48.8275,48.8275,48.5098,48.5424,138200.0
2007-11-15 15:40:00,59.56,59.99,59.53,59.86,222100.0,48.5261,48.8764,48.5016,48.7705,222100.0
2007-11-15 15:50:00,59.84,59.93,59.73,59.87,223700.0,48.7542,48.8275,48.6646,48.7786,223700.0
2007-11-15 16:00:00,59.87,59.92,59.81,59.81,58100.0,48.7786,48.8194,48.7297,48.7297,58100.0
2007-11-15 16:10:00,59.81,59.81,59.81,59.81,0.0,48.7297,48.7297,48.7297,48.7297,0.0
2007-11-16 09:30:00,60.28,60.28,60.08,60.11,451600.0,49.1127,49.1127,48.9497,48.9742,451600.0
2007-11-16 09:40:00,60.1,60.24,60.04,60.11,48400.0,48.966,49.0801,48.9171,48.9742,48400.0
2007-11-16 09:50:00,60.12,60.12,59.91,59.92,141400.0,48.9823,48.9823,48.8112,48.8194,141400.0
2007-11-16 10:00:00,59.84,59.87,59.66,59.78,75800.0,48.7542,48.7786,48.6075,48.7053,75800.0
2007-11-16 10:10:00,59.8,59.92,59.78,59.91,93400.0,48.7216,48.8194,48.7053,48.8112,93400.0
2007-11-16 10:20:00,59.88,59.9,59.67,59.7,67100.0,48.7868,48.8031,48.6157,48.6401,67100.0
2007-11-16 10:30:00,59.67,59.77,59.6,59.68,101300.0,48.6157,48.6972,48.5587,48.6238,101300.0
2007-11-16 10:40:00,59.69,59.8,59.69,59.79,114500.0,48.632,48.7216,48.632,48.7135,114500.0
2007-11-16 10:50:00,59.79,59.89,59.77,59.8,100800.0,48.7135,48.7949,48.6972,48.7216,100800.0
2007-11-16 11:00:00,59.81,60.0,59.81,59.96,42000.0,48.7297,48.8845,48.7297,48.852,42000.0
2007-11-16 11:10:00,59.94,60.02,59.92,60.01,20800.0,48.8357,48.9008,48.8194,48.8927,20800.0
2007-11-16 11:20:00,60.01,60.01,59.77,59.78,26900.0,48.8927,48.8927,48.6972,48.7053,26900.0
2007-11-16 11:30:00,59.78,59.99,59.78,59.92,23300.0,48.7053,48.8764,48.7053,48.8194,23300.0
2007-11-16 11:40:00,59.92,60.07,59.92,60.06,67000.0,48.8194,48.9416,48.8194,48.9334,67000.0
2007-11-16 11:50:00,60.04,60.2,60.04,60.08,99300.0,48.9171,49.0475,48.9171,48.9497,99300.0
2007-11-16 12:00:00,60.08,60.22,60.06,60.22,88900.0,48.9497,49.0638,48.9334,49.0638,88900.0
2007-11-16 12:10:00,60.23,60.35,60.18,60.28,78500.0,49.0719,49.1697,49.0312,49.1127,78500.0
2007-11-16 12:20:00,60.26,60.27,60.12,60.13,238200.0,49.0964,49.1045,48.9823,48.9905,238200.0
2007-11-16 12:30:00,60.12,60.22,60.06,60.13,106200.0,48.9823,49.0638,48.9334,48.9905,106200.0
2007-11-16 12:40:00,60.17,60.18,60.02,60.09,38000.0,49.0231,49.0312,48.9008,48.9579,38000.0
2007-11-16 12:50:00,60.08,60.15,59.99,60.04,28300.0,48.9497,49.0068,48.8764,48.9171,28300.0
2007-11-16 13:00:00,60.05,60.16,60.0,60.15,68700.0,48.9253,49.0149,48.8845,49.0068,68700.0
2007-11-16 13:10:00,60.14,60.19,60.06,60.14,58800.0,48.9986,49.0394,48.9334,48.9986,58800.0
2007-11-16 13:20:00,60.16,60.18,60.0,60.06,25300.0,49.0149,49.0312,48.8845,48.9334,25300.0
2007-11-16 13:30:00,60.03,60.14,60.03,60.1,33300.0,48.909,48.9986,48.909,48.966,33300.0
2007-11-16 13:40:00,60.11,60.27,60.09,60.21,41100.0,48.9742,49.1045,48.9579,49.0556,41100.0
2007-11-16 13:50:00,60.21,60.22,60.03,60.11,38000.0,49.0556,49.0638,48.909,48.9742,38000.0
2007-11-16 14:00:00,60.1,60.1,59.88,59.93,34300.0,48.966,48.966,48.7868,48.8275,34300.0
2007-11-16 14:10:00,59.93,59.98,59.76,59.84,45900.0,48.8275,48.8683,48.689,48.7542,45900.0
2007-11-16 14:20:00,59.85,60.02,59.79,60.02,71600.0,48.7623,48.9008,48.7135,48.9008,71600.0
2007-11-16 14:30:00,60.01,60.04,59.68,59.73,69800.0,48.8927,48.9171,48.6238,48.6646,69800.0
2007-11-16 14:40:00,59.71,59.87,59.7,59.83,68000.0,48.6483,48.7786,48.6401,48.746,68000.0
2007-11-16 14:50:00,59.86,59.97,59.76,59.93,74500.0,48.7705,48.8601,48.689,48.8275,74500.0
2007-11-16 15:00:00,59.96,60.03,59.87,59.94,77400.0,48.852,48.909,48.7786,48.8357,77400.0
2007-11-16 15:10:00,59.93,60.05,59.9,59.98,65700.0,48.8275,48.9253,48.8031,48.8683,65700.0
2007-11-16 15:20:00,59.98,60.04,59.9,60.0,45400.0,48.8683,48.9171,48.8031,48.8845,45400.0
2007-11-16 15:30:00,59.95,60.0,59.84,59.89,67900.0,48.8438,48.8845,48.7542,48.7949,67900.0
2007-11-16 15:40:00,59.92,60.25,59.91,60.25,96000.0,48.8194,49.0882,48.8112,49.0882,96000.0
2007-11-16 15:50:00,60.27,60.34,60.2,60.3,101800.0,49.1045,49.1616,49.0475,49.129,101800.0
2007-11-16 16:00:00,60.3,60.35,60.28,60.33,59700.0,49.129,49.1697,49.1127,49.1534,59700.0
2007-11-16 16:10:00,60.27,60.27,60.27,60.27,100.0,49.1045,49.1045,49.1045,49.1045,100.0
2007-11-19 09:30:00,60.06,60.16,59.91,59.97,202200.0,48.9334,49.0149,48.8112,48.8601,202200.0
2007-11-19 09:40:00,59.96,60.1,59.88,60.06,50900.0,48.852,48.966,48.7868,48.9334,50900.0
2007-11-19 09:50:00,60.05,60.11,59.94,59.94,70000.0,48.9253,48.9742,48.8357,48.8357,70000.0
2007-11-19 10:00:00,59.92,60.05,59.91,59.97,25800.0,48.8194,48.9253,48.8112,48.8601,25800.0
2007-11-19 10:10:00,59.98,59.98,59.86,59.94,32300.0,48.8683,48.8683,48.7705,48.8357,32300.0
2007-11-19 10:20:00,59.95,60.02,59.9,59.95,39600.0,48.8438,48.9008,48.8031,48.8438,39600.0
2007-11-19 10:30:00,59.92,59.92,59.73,59.76,88200.0,48.8194,48.8194,48.6646,48.689,88200.0
2007-11-19 10:40:00,59.75,59.84,59.73,59.82,51100.0,48.6809,48.7542,48.6646,48.7379,51100.0
2007-11-19 10:50:00,59.82,59.82,59.62,59.65,43200.0,48.7379,48.7379,48.5749,48.5994,43200.0
2007-11-19 11:00:00,59.64,59.71,59.54,59.54,42200.0,48.5912,48.6483,48.5098,48.5098,42200.0
2007-11-19 11:10:00,59.54,59.61,59.47,59.61,100700.0,48.5098,48.5668,48.4527,48.5668,100700.0
2007-11-19 11:20:00,59.61,59.63,59.5,59.51,108300.0,48.5668,48.5831,48.4772,48.4853,108300.0
2007-11-19 11:30:00,59.52,59.64,59.52,59.64,69700.0,48.4935,48.5912,48.4935,48.5912,69700.0
2007-11-19 11:40:00,59.64,59.68,59.56,59.58,38300.0,48.5912,48.6238,48.5261,48.5424,38300.0
2007-11-19 11:50:00,59.58,59.64,59.5,59.54,36100.0,48.5424,48.5912,48.4772,48.5098,36100.0
2007-11-19 12:00:00,59.5,59.67,59.5,59.64,80100.0,48.4772,48.6157,48.4772,48.5912,80100.0
2007-11-19 12:10:00,59.65,59.75,59.58,59.71,74400.0,48.5994,48.6809,48.5424,48.6483,74400.0
2007-11-19 12:20:00,59.72,59.75,59.68,59.71,87000.0,48.6564,48.6809,48.6238,48.6483,87000.0
2007-11-19 12:30:00,59.7,59.7,59.61,59.65,13600.0,48.6401,48.6401,48.5668,48.5994,13600.0
2007-11-19 12:40:00,59.66,59.7,59.6,59.64,24300.0,48.6075,48.6401,48.5587,48.5912,24300.0
2007-11-19 12:50:00,59.63,59.63,59.46,59.53,53500.0,48.5831,48.5831,48.4446,48.5016,53500.0
2007-11-19 13:00:00,59.53,59.6,59.37,59.44,139700.0,48.5016,48.5587,48.3713,48.4283,139700.0
2007-11-19 13:10:00,59.48,59.48,59.3,59.35,50400.0,48.4609,48.4609,48.3142,48.355,50400.0
2007-11-19 13:20:00,59.34,59.5,59.3,59.49,45200.0,48.3468,48.4772,48.3142,48.469,45200.0
2007-11-19 13:30:00,59.47,59.51,59.39,59.47,32800.0,48.4527,48.4853,48.3876,48.4527,32800.0
2007-11-19 13:40:00,59.49,59.49,59.35,59.4,36600.0,48.469,48.469,48.355,48.3957,36600.0
2007-11-19 13:50:00,59.4,59.45,59.24,59.28,41600.0,48.3957,48.4364,48.2653,48.2979,41600.0
2007-11-19 14:00:00,59.26,59.47,59.25,59.45,48700.0,48.2816,48.4527,48.2735,48.4364,48700.0
2007-11-19 14:10:00,59.46,59.61,59.42,59.58,36100.0,48.4446,48.5668,48.412,48.5424,36100.0
2007-11-19 14:20:00,59.59,59.67,59.52,59.63,35200.0,48.5505,48.6157,48.4935,48.5831,35200.0
2007-11-19 14:30:00,59.65,59.67,59.54,59.65,28500.0,48.5994,48.6157,48.5098,48.5994,28500.0
2007-11-19 14:40:00,59.65,59.81,59.65,59.75,82300.0,48.5994,48.7297,48.5994,48.6809,82300.0
2007-11-19 14:50:00,59.74,59.74,59.57,59.6,75800.0,48.6727,48.6727,48.5342,48.5587,75800.0
2007-11-19 15:00:00,59.6,59.6,59.44,59.49,75200.0,48.5587,48.5587,48.4283,48.469,75200.0
2007-11-19 15:10:00,59.47,59.53,59.41,59.48,74200.0,48.4527,48.5016,48.4039,48.4609,74200.0
2007-11-19 15:20:00,59.48,59.69,59.46,59.59,112300.0,48.4609,48.632,48.4446,48.5505,112300.0
2007-11-19 15:30:00,59.6,59.66,59.46,59.46,85400.0,48.5587,48.6075,48.4446,48.4446,85400.0
2007-11-19 15:40:00,59.46,59.46,59.32,59.41,64500.0,48.4446,48.4446,48.3305,48.4039,64500.0
2007-11-19 15:50:00,59.39,59.48,59.37,59.42,236900.0,48.3876,48.4609,48.3713,48.412,236900.0
2007-11-19 16:00:00,59.46,59.52,59.32,59.32,24400.0,48.4446,48.4935,48.3305,48.3305,24400.0
2007-11-19 16:10:00,59.32,59.32,59.32,59.32,0.0,48.3305,48.3305,48.3305,48.3305,0.0
2007-11-20 09:30:00,59.71,59.85,59.3,59.85,557700.0,48.6483,48.7623,48.3142,48.7623,557700.0
2007-11-20 09:40:00,59.83,59.87,59.73,59.87,66700.0,48.746,48.7786,48.6646,48.7786,66700.0
2007-11-20 09:50:00,59.86,60.05,59.82,59.99,64100.0,48.7705,48.9253,48.7379,48.8764,64100.0
2007-11-20 10:00:00,59.98,60.11,59.98,60.11,70300.0,48.8683,48.9742,48.8683,48.9742,70300.0
2007-11-20 10:10:00,60.11,60.11,59.96,60.02,155500.0,48.9742,48.9742,48.852,48.9008,155500.0
2007-11-20 10:20:00,60.03,60.06,59.93,59.98,135300.0,48.909,48.9334,48.8275,48.8683,135300.0
2007-11-20 10:30:00,59.97,60.14,59.91,60.09,130700.0,48.8601,48.9986,48.8112,48.9579,130700.0
2007-11-20 10:40:00,60.1,60.27,60.06,60.23,118800.0,48.966,49.1045,48.9334,49.0719,118800.0
2007-11-20 10:50:00,60.2,60.24,60.15,60.21,93800.0,49.0475,49.0801,49.0068,49.0556,93800.0
2007-11-20 11:00:00,60.22,60.29,60.14,60.25,77300.0,49.0638,49.1208,48.9986,49.0882,77300.0
2007-11-20 11:10:00,60.25,60.25,60.14,60.23,62600.0,49.0882,49.0882,48.9986,49.0719,62600.0
2007-11-20 11:20:00,60.22,60.23,60.11,60.16,93700.0,49.0638,49.0719,48.9742,49.0149,93700.0
2007-11-20 11:30:00,60.16,60.21,60.14,60.18,49000.0,49.0149,49.0556,48.9986,49.0312,49000.0
2007-11-20 11:40:00,60.18,60.19,60.05,60.09,42200.0,49.0312,49.0394,48.9253,48.9579,42200.0
2007-11-20 11:50:00,60.09,60.14,59.99,60.0,43000.0,48.9579,48.9986,48.8764,48.8845,43000.0
2007-11-20 12:00:00,59.99,60.0,59.79,59.79,56800.0,48.8764,48.8845,48.7135,48.7135,56800.0
2007-11-20 12:10:00,59.79,59.81,59.7,59.78,106200.0,48.7135,48.7297,48.6401,48.7053,106200.0
2007-11-20 12:20:00,59.79,59.86,59.76,59.76,123400.0,48.7135,48.7705,48.689,48.689,123400.0
2007-11-20 12:30:00,59.75,59.77,59.56,59.63,75400.0,48.6809,48.6972,48.5261,48.5831,75400.0
2007-11-20 12:40:00,59.64,59.64,59.46,59.6,57300.0,48.5912,48.5912,48.4446,48.5587,57300.0
2007-11-20 12:50:00,59.6,59.67,59.55,59.59,51000.0,48.5587,48.6157,48.5179,48.5505,51000.0
2007-11-20 13:00:00,59.58,59.58,59.25,59.25,143700.0,48.5424,48.5424,48.2735,48.2735,143700.0
2007-11-20 13:10:00,59.25,59.27,59.07,59.26,63600.0,48.2735,48.2898,48.1268,48.2816,63600.0
2007-11-20 13:20:00,59.26,59.35,59.06,59.1,74200.0,48.2816,48.355,48.1187,48.1513,74200.0
2007-11-20 13:30:00,59.11,59.38,59.09,59.33,77200.0,48.1594,48.3794,48.1431,48.3387,77200.0
2007-11-20 13:40:00,59.35,59.39,59.27,59.36,43000.0,48.355,48.3876,48.2898,48.3631,43000.0
2007-11-20 13:50:00,59.35,59.44,59.24,59.36,44200.0,48.355,48.4283,48.2653,48.3631,44200.0
2007-11-20 14:00:00,59.35,59.52,59.07,59.15,181200.0,48.355,48.4935,48.1268,48.192,181200.0
2007-11-20 14:10:00,59.17,59.39,59.12,59.32,89300.0,48.2083,48.3876,48.1676,48.3305,89300.0
2007-11-20 14:20:00,59.32,59.39,58.86,58.88,94100.0,48.3305,48.3876,47.9557,47.972,94100.0
2007-11-20 14:30:00,58.89,59.06,58.81,59.06,98400.0,47.9802,48.1187,47.915,48.1187,98400.0
2007-11-20 14:40:00,59.03,59.26,58.97,59.2,81600.0,48.0942,48.2816,48.0454,48.2328,81600.0
2007-11-20 14:50:00,59.19,59.25,58.98,59.03,73400.0,48.2246,48.2735,48.0535,48.0942,73400.0
2007-11-20 15:00:00,59.01,59.03,58.86,58.97,140300.0,48.078,48.0942,47.9557,48.0454,140300.0
2007-11-20 15:10:00,58.97,59.08,58.86,58.87,99500.0,48.0454,48.135,47.9557,47.9639,99500.0
2007-11-20 15:20:00,58.86,59.34,58.85,59.29,72500.0,47.9557,48.3468,47.9476,48.3061,72500.0
2007-11-20 15:30:00,59.29,59.67,59.28,59.58,147000.0,48.3061,48.6157,48.2979,48.5424,147000.0
2007-11-20 15:40:00,59.59,59.93,59.59,59.71,205600.0,48.5505,48.8275,48.5505,48.6483,205600.0
2007-11-20 15:50:00,59.73,59.76,59.47,59.54,149400.0,48.6646,48.689,48.4527,48.5098,149400.0
2007-11-20 16:00:00,59.66,59.68,59.65,59.68,1000.0,48.6075,48.6238,48.5994,48.6238,1000.0
2007-11-20 16:10:00,59.68,59.68,59.68,59.68,0.0,48.6238,48.6238,48.6238,48.6238,0.0
2007-11-21 09:30:00,59.23,59.78,59.01,59.01,90000.0,48.2572,48.7053,48.078,48.078,90000.0
2007-11-21 09:40:00,58.99,59.23,58.94,59.08,51900.0,48.0617,48.2572,48.0209,48.135,51900.0
2007-11-21 09:50:00,59.08,59.21,59.0,59.14,48900.0,48.135,48.2409,48.0698,48.1839,48900.0
2007-11-21 10:00:00,59.15,59.22,58.92,59.02,70900.0,48.192,48.2491,48.0046,48.0861,70900.0
2007-11-21 10:10:00,58.98,59.23,58.95,59.12,87800.0,48.0535,48.2572,48.0291,48.1676,87800.0
2007-11-21 10:20:00,59.13,59.13,58.98,59.01,142700.0,48.1757,48.1757,48.0535,48.078,142700.0
2007-11-21 10:30:00,59.01,59.04,58.78,58.93,110300.0,48.078,48.1024,47.8906,48.0128,110300.0
2007-11-21 10:40:00,58.93,59.04,58.84,58.92,62200.0,48.0128,48.1024,47.9394,48.0046,62200.0
2007-11-21 10:50:00,58.9,58.9,58.63,58.75,121200.0,47.9883,47.9883,47.7684,47.8661,121200.0
2007-11-21 11:00:00,58.75,58.77,58.61,58.71,68500.0,47.8661,47.8824,47.7521,47.8335,68500.0
2007-11-21 11:10:00,58.7,58.91,58.7,58.82,58500.0,47.8254,47.9965,47.8254,47.9232,58500.0
2007-11-21 11:20:00,58.82,58.93,58.75,58.93,37400.0,47.9232,48.0128,47.8661,48.0128,37400.0
2007-11-21 11:30:00,58.93,59.01,58.81,59.01,90600.0,48.0128,48.078,47.915,48.078,90600.0
2007-11-21 11:40:00,59.01,59.04,58.92,58.96,53700.0,48.078,48.1024,48.0046,48.0372,53700.0
2007-11-21 11:50:00,58.97,59.03,58.93,58.95,51700.0,48.0454,48.0942,48.0128,48.0291,51700.0
2007-11-21 12:00:00,58.92,59.1,58.92,58.95,44000.0,48.0046,48.1513,48.0046,48.0291,44000.0
2007-11-21 12:10:00,58.96,59.06,58.92,58.93,77800.0,48.0372,48.1187,48.0046,48.0128,77800.0
2007-11-21 12:20:00,58.94,58.96,58.85,58.94,67100.0,48.0209,48.0372,47.9476,48.0209,67100.0
2007-11-21 12:30:00,58.95,59.13,58.87,59.11,81700.0,48.0291,48.1757,47.9639,48.1594,81700.0
2007-11-21 12:40:00,59.09,59.21,59.05,59.18,99600.0,48.1431,48.2409,48.1105,48.2165,99600.0
2007-11-21 12:50:00,59.18,59.34,59.07,59.26,53300.0,48.2165,48.3468,48.1268,48.2816,53300.0
2007-11-21 13:00:00,59.26,59.41,59.2,59.26,145700.0,48.2816,48.4039,48.2328,48.2816,145700.0
2007-11-21 13:10:00,59.25,59.29,59.13,59.15,46600.0,48.2735,48.3061,48.1757,48.192,46600.0
2007-11-21 13:20:00,59.15,59.23,59.01,59.07,134500.0,48.192,48.2572,48.078,48.1268,134500.0
2007-11-21 13:30:00,59.08,59.14,59.03,59.05,63400.0,48.135,48.1839,48.0942,48.1105,63400.0
2007-11-21 13:40:00,59.06,59.1,58.95,59.07,63100.0,48.1187,48.1513,48.0291,48.1268,63100.0
2007-11-21 13:50:00,59.08,59.14,58.98,59.12,62900.0,48.135,48.1839,48.0535,48.1676,62900.0
2007-11-21 14:00:00,59.11,59.21,59.07,59.21,88900.0,48.1594,48.2409,48.1268,48.2409,88900.0
2007-11-21 14:10:00,59.2,59.27,59.14,59.2,82300.0,48.2328,48.2898,48.1839,48.2328,82300.0
2007-11-21 14:20:00,59.19,59.29,59.09,59.2,135300.0,48.2246,48.3061,48.1431,48.2328,135300.0
2007-11-21 14:30:00,59.2,59.35,59.2,59.25,92800.0,48.2328,48.355,48.2328,48.2735,92800.0
2007-11-21 14:40:00,59.24,59.35,59.21,59.31,93200.0,48.2653,48.355,48.2409,48.3224,93200.0
2007-11-21 14:50:00,59.31,59.49,59.28,59.47,71200.0,48.3224,48.469,48.2979,48.4527,71200.0
2007-11-21 15:00:00,59.48,59.55,59.32,59.32,92600.0,48.4609,48.5179,48.3305,48.3305,92600.0
2007-11-21 15:10:00,59.29,59.33,59.02,59.03,71100.0,48.3061,48.3387,48.0861,48.0942,71100.0
2007-11-21 15:20:00,59.04,59.19,59.01,59.08,51000.0,48.1024,48.2246,48.078,48.135,51000.0
2007-11-21 15:30:00,59.07,59.17,59.01,59.11,111700.0,48.1268,48.2083,48.078,48.1594,111700.0
2007-11-21 15:40:00,59.07,59.09,58.94,59.09,102500.0,48.1268,48.1431,48.0209,48.1431,102500.0
2007-11-21 15:50:00,59.08,59.09,58.74,58.78,147700.0,48.135,48.1431,47.858,47.8906,147700.0
2007-11-21 16:00:00,58.78,58.78,58.7,58.7,200.0,47.8906,47.8906,47.8254,47.8254,200.0
2007-11-21 16:10:00,58.7,58.7,58.7,58.7,0.0,47.8254,47.8254,47.8254,47.8254,0.0
2007-11-23 09:30:00,59.35,59.39,58.82,59.22,104300.0,48.355,48.3876,47.9232,48.2491,104300.0
2007-11-23 09:40:00,59.21,59.28,59.08,59.12,40900.0,48.2409,48.2979,48.135,48.1676,40900.0
2007-11-23 09:50:00,59.12,59.14,59.01,59.12,28100.0,48.1676,48.1839,48.078,48.1676,28100.0
2007-11-23 10:00:00,59.12,59.2,59.1,59.17,56400.0,48.1676,48.2328,48.1513,48.2083,56400.0
2007-11-23 10:10:00,59.17,59.26,59.15,59.26,70400.0,48.2083,48.2816,48.192,48.2816,70400.0
2007-11-23 10:20:00,59.26,59.26,59.18,59.18,65800.0,48.2816,48.2816,48.2165,48.2165,65800.0
2007-11-23 10:30:00,59.17,59.26,59.14,59.24,83300.0,48.2083,48.2816,48.1839,48.2653,83300.0
2007-11-23 10:40:00,59.24,59.24,59.19,59.23,62100.0,48.2653,48.2653,48.2246,48.2572,62100.0
2007-11-23 10:50:00,59.24,59.34,59.24,59.31,83900.0,48.2653,48.3468,48.2653,48.3224,83900.0
2007-11-23 11:00:00,59.32,59.37,59.23,59.3,67100.0,48.3305,48.3713,48.2572,48.3142,67100.0
2007-11-23 11:10:00,59.3,59.32,59.29,59.29,41300.0,48.3142,48.3305,48.3061,48.3061,41300.0
2007-11-23 11:20:00,59.27,59.34,59.22,59.31,31700.0,48.2898,48.3468,48.2491,48.3224,31700.0
2007-11-23 11:30:00,59.31,59.4,59.28,59.4,28500.0,48.3224,48.3957,48.2979,48.3957,28500.0
2007-11-23 11:40:00,59.4,59.47,59.39,59.44,45400.0,48.3957,48.4527,48.3876,48.4283,45400.0
2007-11-23 11:50:00,59.42,59.5,59.42,59.45,55700.0,48.412,48.4772,48.412,48.4364,55700.0
2007-11-23 12:00:00,59.46,59.46,59.4,59.44,22100.0,48.4446,48.4446,48.3957,48.4283,22100.0
2007-11-23 12:10:00,59.45,59.57,59.45,59.54,53700.0,48.4364,48.5342,48.4364,48.5098,53700.0
2007-11-23 12:20:00,59.53,59.62,59.52,59.61,47100.0,48.5016,48.5749,48.4935,48.5668,47100.0
2007-11-23 12:30:00,59.61,59.65,59.54,59.54,34700.0,48.5668,48.5994,48.5098,48.5098,34700.0
2007-11-23 12:40:00,59.57,59.62,59.55,59.55,89400.0,48.5342,48.5749,48.5179,48.5179,89400.0
2007-11-23 12:50:00,59.55,59.6,59.39,59.56,96400.0,48.5179,48.5587,48.3876,48.5261,96400.0
2007-11-23 13:00:00,59.53,59.66,59.43,59.65,7800.0,48.5016,48.6075,48.4201,48.5994,7800.0
2007-11-23 13:10:00,59.65,59.65,59.65,59.65,0.0,48.5994,48.5994,48.5994,48.5994,0.0
2007-11-26 09:30:00,59.78,60.0,59.47,59.77,61400.0,48.7053,48.8845,48.4527,48.6972,61400.0
2007-11-26 09:40:00,59.77,59.96,59.77,59.91,31400.0,48.6972,48.852,48.6972,48.8112,31400.0
2007-11-26 09:50:00,59.93,60.04,59.87,60.03,44500.0,48.8275,48.9171,48.7786,48.909,44500.0
2007-11-26 10:00:00,60.05,60.05,59.95,59.96,24900.0,48.9253,48.9253,48.8438,48.852,24900.0
2007-11-26 10:10:00,59.97,60.0,59.84,59.84,28900.0,48.8601,48.8845,48.7542,48.7542,28900.0
2007-11-26 10:20:00,59.85,59.91,59.72,59.74,59700.0,48.7623,48.8112,48.6564,48.6727,59700.0
2007-11-26 10:30:00,59.72,59.84,59.72,59.77,36500.0,48.6564,48.7542,48.6564,48.6972,36500.0
2007-11-26 10:40:00,59.77,59.79,59.6,59.68,126600.0,48.6972,48.7135,48.5587,48.6238,126600.0
2007-11-26 10:50:00,59.67,59.68,59.48,59.49,42200.0,48.6157,48.6238,48.4609,48.469,42200.0
2007-11-26 11:00:00,59.5,59.65,59.5,59.56,50100.0,48.4772,48.5994,48.4772,48.5261,50100.0
2007-11-26 11:10:00,59.55,59.58,59.37,59.44,34100.0,48.5179,48.5424,48.3713,48.4283,34100.0
2007-11-26 11:20:00,59.44,59.5,59.38,59.42,78000.0,48.4283,48.4772,48.3794,48.412,78000.0
2007-11-26 11:30:00,59.4,59.56,59.4,59.52,82700.0,48.3957,48.5261,48.3957,48.4935,82700.0
2007-11-26 11:40:00,59.51,59.56,59.44,59.5,30000.0,48.4853,48.5261,48.4283,48.4772,30000.0
2007-11-26 11:50:00,59.52,59.57,59.46,59.49,29700.0,48.4935,48.5342,48.4446,48.469,29700.0
2007-11-26 12:00:00,59.49,59.59,59.48,59.57,39800.0,48.469,48.5505,48.4609,48.5342,39800.0
2007-11-26 12:10:00,59.57,59.61,59.49,59.5,35400.0,48.5342,48.5668,48.469,48.4772,35400.0
2007-11-26 12:20:00,59.49,59.73,59.45,59.73,44100.0,48.469,48.6646,48.4364,48.6646,44100.0
2007-11-26 12:30:00,59.73,59.76,59.67,59.67,78200.0,48.6646,48.689,48.6157,48.6157,78200.0
2007-11-26 12:40:00,59.66,59.79,59.64,59.76,43900.0,48.6075,48.7135,48.5912,48.689,43900.0
2007-11-26 12:50:00,59.74,59.77,59.65,59.73,71700.0,48.6727,48.6972,48.5994,48.6646,71700.0
2007-11-26 13:00:00,59.74,59.78,59.69,59.69,67400.0,48.6727,48.7053,48.632,48.632,67400.0
2007-11-26 13:10:00,59.69,59.74,59.61,59.64,39600.0,48.632,48.6727,48.5668,48.5912,39600.0
2007-11-26 13:20:00,59.64,59.65,59.56,59.58,41000.0,48.5912,48.5994,48.5261,48.5424,41000.0
2007-11-26 13:30:00,59.57,59.72,59.56,59.69,121000.0,48.5342,48.6564,48.5261,48.632,121000.0
2007-11-26 13:40:00,59.68,59.7,59.46,59.52,70200.0,48.6238,48.6401,48.4446,48.4935,70200.0
2007-11-26 13:50:00,59.52,59.54,59.38,59.44,57200.0,48.4935,48.5098,48.3794,48.4283,57200.0
2007-11-26 14:00:00,59.43,59.53,59.37,59.43,76600.0,48.4201,48.5016,48.3713,48.4201,76600.0
2007-11-26 14:10:00,59.46,59.48,59.31,59.47,92300.0,48.4446,48.4609,48.3224,48.4527,92300.0
2007-11-26 14:20:00,59.47,59.53,59.43,59.48,51000.0,48.4527,48.5016,48.4201,48.4609,51000.0
2007-11-26 14:30:00,59.48,59.54,59.4,59.4,70000.0,48.4609,48.5098,48.3957,48.3957,70000.0
2007-11-26 14:40:00,59.4,59.44,59.28,59.33,79500.0,48.3957,48.4283,48.2979,48.3387,79500.0
2007-11-26 14:50:00,59.3,59.43,59.23,59.23,120900.0,48.3142,48.4201,48.2572,48.2572,120900.0
2007-11-26 15:00:00,59.24,59.24,59.03,59.07,106000.0,48.2653,48.2653,48.0942,48.1268,106000.0
2007-11-26 15:10:00,59.07,59.09,58.96,58.96,95400.0,48.1268,48.1431,48.0372,48.0372,95400.0
2007-11-26 15:20:00,58.95,58.98,58.77,58.8,334900.0,48.0291,48.0535,47.8824,47.9069,334900.0
2007-11-26 15:30:00,58.83,58.95,58.82,58.88,76100.0,47.9313,48.0291,47.9232,47.972,76100.0
2007-11-26 15:40:00,58.87,58.94,58.78,58.87,101600.0,47.9639,48.0209,47.8906,47.9639,101600.0
2007-11-26 15:50:00,58.87,58.87,58.52,58.54,396200.0,47.9639,47.9639,47.6787,47.695,396200.0
2007-11-26 16:00:00,58.56,58.85,58.51,58.55,41600.0,47.7113,47.9476,47.6706,47.7032,41600.0
2007-11-26 16:10:00,58.6,58.74,58.6,58.74,2500.0,47.7439,47.858,47.7439,47.858,2500.0
2007-11-27 09:30:00,59.03,59.31,58.79,59.03,60100.0,48.0942,48.3224,47.8987,48.0942,60100.0
2007-11-27 09:40:00,59.02,59.1,58.86,59.04,69600.0,48.0861,48.1513,47.9557,48.1024,69600.0
2007-11-27 09:50:00,59.05,59.1,58.98,59.0,28700.0,48.1105,48.1513,48.0535,48.0698,28700.0
2007-11-27 10:00:00,59.0,59.02,58.75,58.76,82600.0,48.0698,48.0861,47.8661,47.8743,82600.0
2007-11-27 10:10:00,58.77,58.77,58.59,58.66,98400.0,47.8824,47.8824,47.7358,47.7928,98400.0
2007-11-27 10:20:00,58.66,58.86,58.64,58.86,67800.0,47.7928,47.9557,47.7765,47.9557,67800.0
2007-11-27 10:30:00,58.84,59.07,58.84,59.05,90800.0,47.9394,48.1268,47.9394,48.1105,90800.0
2007-11-27 10:40:00,59.06,59.19,58.95,59.18,82300.0,48.1187,48.2246,48.0291,48.2165,82300.0
2007-11-27 10:50:00,59.19,59.33,59.17,59.28,42900.0,48.2246,48.3387,48.2083,48.2979,42900.0
2007-11-27 11:00:00,59.28,59.3,59.08,59.12,27200.0,48.2979,48.3142,48.135,48.1676,27200.0
2007-11-27 11:10:00,59.09,59.18,59.08,59.18,73300.0,48.1431,48.2165,48.135,48.2165,73300.0
2007-11-27 11:20:00,59.18,59.27,59.1,59.17,48700.0,48.2165,48.2898,48.1513,48.2083,48700.0
2007-11-27 11:30:00,59.17,59.37,59.17,59.32,124000.0,48.2083,48.3713,48.2083,48.3305,124000.0
2007-11-27 11:40:00,59.31,59.38,59.17,59.21,69500.0,48.3224,48.3794,48.2083,48.2409,69500.0
2007-11-27 11:50:00,59.18,59.22,59.12,59.16,37500.0,48.2165,48.2491,48.1676,48.2002,37500.0
2007-11-27 12:00:00,59.15,59.25,59.13,59.21,26300.0,48.192,48.2735,48.1757,48.2409,26300.0
2007-11-27 12:10:00,59.21,59.22,59.05,59.1,57500.0,48.2409,48.2491,48.1105,48.1513,57500.0
2007-11-27 12:20:00,59.1,59.17,59.03,59.12,35800.0,48.1513,48.2083,48.0942,48.1676,35800.0
2007-11-27 12:30:00,59.13,59.32,59.13,59.31,48800.0,48.1757,48.3305,48.1757,48.3224,48800.0
2007-11-27 12:40:00,59.31,59.39,59.28,59.33,58400.0,48.3224,48.3876,48.2979,48.3387,58400.0
2007-11-27 12:50:00,59.33,59.39,59.23,59.23,46800.0,48.3387,48.3876,48.2572,48.2572,46800.0
2007-11-27 13:00:00,59.25,59.32,59.23,59.32,47400.0,48.2735,48.3305,48.2572,48.3305,47400.0
2007-11-27 13:10:00,59.33,59.34,59.21,59.24,37500.0,48.3387,48.3468,48.2409,48.2653,37500.0
2007-11-27 13:20:00,59.25,59.38,59.22,59.36,48500.0,48.2735,48.3794,48.2491,48.3631,48500.0
2007-11-27 13:30:00,59.35,59.36,59.24,59.33,50400.0,48.355,48.3631,48.2653,48.3387,50400.0
2007-11-27 13:40:00,59.31,59.33,59.22,59.26,31900.0,48.3224,48.3387,48.2491,48.2816,31900.0
2007-11-27 13:50:00,59.25,59.25,59.02,59.09,81500.0,48.2735,48.2735,48.0861,48.1431,81500.0
2007-11-27 14:00:00,59.09,59.1,58.91,58.99,84100.0,48.1431,48.1513,47.9965,48.0617,84100.0
2007-11-27 14:10:00,58.98,59.12,58.95,59.09,143000.0,48.0535,48.1676,48.0291,48.1431,143000.0
2007-11-27 14:20:00,59.1,59.1,58.95,59.02,116000.0,48.1513,48.1513,48.0291,48.0861,116000.0
2007-11-27 14:30:00,59.01,59.06,58.69,58.77,125500.0,48.078,48.1187,47.8172,47.8824,125500.0
2007-11-27 14:40:00,58.81,58.82,58.62,58.71,116100.0,47.915,47.9232,47.7602,47.8335,116100.0
2007-11-27 14:50:00,58.7,58.9,58.7,58.85,137000.0,47.8254,47.9883,47.8254,47.9476,137000.0
2007-11-27 15:00:00,58.82,58.92,58.76,58.81,155700.0,47.9232,48.0046,47.8743,47.915,155700.0
2007-11-27 15:10:00,58.81,59.05,58.81,59.0,136100.0,47.915,48.1105,47.915,48.0698,136100.0
2007-11-27 15:20:00,58.97,59.08,58.79,58.87,118400.0,48.0454,48.135,47.8987,47.9639,118400.0
2007-11-27 15:30:00,58.86,59.31,58.82,59.27,154400.0,47.9557,48.3224,47.9232,48.2898,154400.0
2007-11-27 15:40:00,59.26,59.35,59.21,59.33,268300.0,48.2816,48.355,48.2409,48.3387,268300.0
2007-11-27 15:50:00,59.34,59.6,59.27,59.45,437600.0,48.3468,48.5587,48.2898,48.4364,437600.0
2007-11-27 16:00:00,59.44,59.44,59.16,59.16,500.0,48.4283,48.4283,48.2002,48.2002,500.0
2007-11-27 16:10:00,59.08,59.08,59.08,59.08,100.0,48.135,48.135,48.135,48.135,100.0
2007-11-28 09:30:00,59.67,60.09,59.59,60.05,103900.0,48.6157,48.9579,48.5505,48.9253,103900.0
2007-11-28 09:40:00,60.04,60.19,59.95,60.16,50800.0,48.9171,49.0394,48.8438,49.0149,50800.0
2007-11-28 09:50:00,60.15,60.23,60.12,60.19,47600.0,49.0068,49.0719,48.9823,49.0394,47600.0
2007-11-28 10:00:00,60.18,60.24,60.05,60.05,81400.0,49.0312,49.0801,48.9253,48.9253,81400.0
2007-11-28 10:10:00,60.07,60.21,60.04,60.18,68700.0,48.9416,49.0556,48.9171,49.0312,68700.0
2007-11-28 10:20:00,60.19,60.29,60.19,60.28,93800.0,49.0394,49.1208,49.0394,49.1127,93800.0
2007-11-28 10:30:00,60.28,60.43,60.28,60.42,67800.0,49.1127,49.2349,49.1127,49.2267,67800.0
2007-11-28 10:40:00,60.41,60.61,60.41,60.51,114800.0,49.2186,49.3815,49.2186,49.3001,114800.0
2007-11-28 10:50:00,60.51,60.58,60.48,60.53,170500.0,49.3001,49.3571,49.2756,49.3164,170500.0
2007-11-28 11:00:00,60.53,60.59,60.45,60.46,55400.0,49.3164,49.3652,49.2512,49.2593,55400.0
2007-11-28 11:10:00,60.46,60.59,60.46,60.55,44700.0,49.2593,49.3652,49.2593,49.3327,44700.0
2007-11-28 11:20:00,60.55,60.65,60.46,60.53,54400.0,49.3327,49.4141,49.2593,49.3164,54400.0
2007-11-28 11:30:00,60.53,60.59,60.46,60.48,49500.0,49.3164,49.3652,49.2593,49.2756,49500.0
2007-11-28 11:40:00,60.48,60.54,60.44,60.47,45400.0,49.2756,49.3245,49.243,49.2675,45400.0
2007-11-28 11:50:00,60.47,60.59,60.47,60.57,56500.0,49.2675,49.3652,49.2675,49.349,56500.0
2007-11-28 12:00:00,60.57,60.71,60.56,60.66,106400.0,49.349,49.463,49.3408,49.4223,106400.0
2007-11-28 12:10:00,60.65,60.66,60.58,60.65,32100.0,49.4141,49.4223,49.3571,49.4141,32100.0
2007-11-28 12:20:00,60.65,60.72,60.64,60.66,35400.0,49.4141,49.4712,49.406,49.4223,35400.0
2007-11-28 12:30:00,60.66,60.71,60.62,60.64,28700.0,49.4223,49.463,49.3897,49.406,28700.0
2007-11-28 12:40:00,60.64,60.7,60.62,60.66,28500.0,49.406,49.4549,49.3897,49.4223,28500.0
2007-11-28 12:50:00,60.66,60.68,60.62,60.64,23200.0,49.4223,49.4386,49.3897,49.406,23200.0
2007-11-28 13:00:00,60.65,60.67,60.62,60.64,48200.0,49.4141,49.4304,49.3897,49.406,48200.0
2007-11-28 13:10:00,60.63,60.78,60.62,60.77,38300.0,49.3978,49.52,49.3897,49.5119,38300.0
2007-11-28 13:20:00,60.77,60.86,60.77,60.8,34800.0,49.5119,49.5852,49.5119,49.5363,34800.0
2007-11-28 13:30:00,60.81,60.89,60.78,60.85,26200.0,49.5445,49.6097,49.52,49.5771,26200.0
2007-11-28 13:40:00,60.85,60.87,60.79,60.87,44400.0,49.5771,49.5934,49.5282,49.5934,44400.0
2007-11-28 13:50:00,60.86,61.03,60.83,60.92,67100.0,49.5852,49.7237,49.5608,49.6341,67100.0
2007-11-28 14:00:00,60.92,61.03,60.88,61.03,68200.0,49.6341,49.7237,49.6015,49.7237,68200.0
2007-11-28 14:10:00,61.03,61.11,60.98,61.02,151900.0,49.7237,49.7889,49.683,49.7156,151900.0
2007-11-28 14:20:00,61.03,61.03,60.9,60.93,54100.0,49.7237,49.7237,49.6178,49.6423,54100.0
2007-11-28 14:30:00,60.93,61.04,60.91,60.97,43200.0,49.6423,49.7319,49.626,49.6749,43200.0
2007-11-28 14:40:00,60.97,60.98,60.84,60.93,145000.0,49.6749,49.683,49.5689,49.6423,145000.0
2007-11-28 14:50:00,60.91,60.96,60.88,60.95,118800.0,49.626,49.6667,49.6015,49.6586,118800.0
2007-11-28 15:00:00,60.94,61.06,60.91,61.03,136900.0,49.6504,49.7482,49.626,49.7237,136900.0
2007-11-28 15:10:00,61.03,61.14,61.03,61.13,57800.0,49.7237,49.8134,49.7237,49.8052,57800.0
2007-11-28 15:20:00,61.13,61.2,61.1,61.11,107200.0,49.8052,49.8622,49.7808,49.7889,107200.0
2007-11-28 15:30:00,61.12,61.13,61.02,61.09,161400.0,49.7971,49.8052,49.7156,49.7726,161400.0
2007-11-28 15:40:00,61.1,61.12,60.79,60.79,195900.0,49.7808,49.7971,49.5282,49.5282,195900.0
2007-11-28 15:50:00,60.79,61.1,60.79,61.08,282500.0,49.5282,49.7808,49.5282,49.7645,282500.0
2007-11-28 16:00:00,61.08,61.08,60.85,60.9,240300.0,49.7645,49.7645,49.5771,49.6178,240300.0
2007-11-28 16:10:00,61.16,61.16,61.16,61.16,500.0,49.8297,49.8297,49.8297,49.8297,500.0
2007-11-29 09:30:00,60.85,61.1,60.75,61.03,87800.0,49.5771,49.7808,49.4956,49.7237,87800.0
2007-11-29 09:40:00,61.04,61.15,60.87,60.89,53300.0,49.7319,49.8215,49.5934,49.6097,53300.0
2007-11-29 09:50:00,60.87,60.95,60.81,60.88,48600.0,49.5934,49.6586,49.5445,49.6015,48600.0
2007-11-29 10:00:00,60.88,61.01,60.78,60.81,148500.0,49.6015,49.7074,49.52,49.5445,148500.0
2007-11-29 10:10:00,60.82,60.9,60.72,60.86,201500.0,49.5526,49.6178,49.4712,49.5852,201500.0
2007-11-29 10:20:00,60.87,60.93,60.78,60.9,92700.0,49.5934,49.6423,49.52,49.6178,92700.0
2007-11-29 10:30:00,60.88,60.97,60.82,60.97,81600.0,49.6015,49.6749,49.5526,49.6749,81600.0
2007-11-29 10:40:00,60.93,60.97,60.87,60.87,52500.0,49.6423,49.6749,49.5934,49.5934,52500.0
2007-11-29 10:50:00,60.89,61.01,60.87,60.98,74200.0,49.6097,49.7074,49.5934,49.683,74200.0
2007-11-29 11:00:00,60.97,61.1,60.93,61.05,57500.0,49.6749,49.7808,49.6423,49.74,57500.0
2007-11-29 11:10:00,61.05,61.15,61.02,61.08,90400.0,49.74,49.8215,49.7156,49.7645,90400.0
2007-11-29 11:20:00,61.08,61.16,61.02,61.14,48400.0,49.7645,49.8297,49.7156,49.8134,48400.0
2007-11-29 11:30:00,61.14,61.34,61.14,61.25,88000.0,49.8134,49.9763,49.8134,49.903,88000.0
2007-11-29 11:40:00,61.23,61.36,61.22,61.31,50200.0,49.8867,49.9926,49.8785,49.9519,50200.0
2007-11-29 11:50:00,61.3,61.3,61.22,61.23,53300.0,49.9437,49.9437,49.8785,49.8867,53300.0
2007-11-29 12:00:00,61.21,61.31,61.2,61.27,63800.0,49.8704,49.9519,49.8622,49.9193,63800.0
2007-11-29 12:10:00,61.26,61.26,61.1,61.12,51500.0,49.9111,49.9111,49.7808,49.7971,51500.0
2007-11-29 12:20:00,61.12,61.21,61.09,61.19,84900.0,49.7971,49.8704,49.7726,49.8541,84900.0
2007-11-29 12:30:00,61.19,61.2,61.14,61.2,22000.0,49.8541,49.8622,49.8134,49.8622,22000.0
2007-11-29 12:40:00,61.18,61.25,61.04,61.07,65000.0,49.8459,49.903,49.7319,49.7563,65000.0
2007-11-29 12:50:00,61.08,61.12,61.01,61.03,57300.0,49.7645,49.7971,49.7074,49.7237,57300.0
2007-11-29 13:00:00,61.05,61.09,60.91,61.05,49600.0,49.74,49.7726,49.626,49.74,49600.0
2007-11-29 13:10:00,61.02,61.08,60.97,60.98,38100.0,49.7156,49.7645,49.6749,49.683,38100.0
2007-11-29 13:20:00,60.98,61.0,60.91,60.94,35800.0,49.683,49.6993,49.626,49.6504,35800.0
2007-11-29 13:30:00,60.94,61.06,60.94,60.96,32100.0,49.6504,49.7482,49.6504,49.6667,32100.0
2007-11-29 13:40:00,60.95,60.97,60.78,60.89,70700.0,49.6586,49.6749,49.52,49.6097,70700.0
2007-11-29 13:50:00,60.89,61.08,60.89,61.01,55900.0,49.6097,49.7645,49.6097,49.7074,55900.0
2007-11-29 14:00:00,61.0,61.08,60.93,61.08,302400.0,49.6993,49.7645,49.6423,49.7645,302400.0
2007-11-29 14:10:00,61.06,61.16,61.02,61.1,92600.0,49.7482,49.8297,49.7156,49.7808,92600.0
2007-11-29 14:20:00,61.1,61.2,61.04,61.18,106600.0,49.7808,49.8622,49.7319,49.8459,106600.0
2007-11-29 14:30:00,61.18,61.18,61.04,61.06,128000.0,49.8459,49.8459,49.7319,49.7482,128000.0
2007-11-29 14:40:00,61.08,61.21,61.08,61.19,104200.0,49.7645,49.8704,49.7645,49.8541,104200.0
2007-11-29 14:50:00,61.18,61.21,61.09,61.14,119100.0,49.8459,49.8704,49.7726,49.8134,119100.0
2007-11-29 15:00:00,61.14,61.3,61.11,61.26,89500.0,49.8134,49.9437,49.7889,49.9111,89500.0
2007-11-29 15:10:00,61.26,61.26,61.08,61.17,223300.0,49.9111,49.9111,49.7645,49.8378,223300.0
2007-11-29 15:20:00,61.14,61.22,61.06,61.18,161400.0,49.8134,49.8785,49.7482,49.8459,161400.0
2007-11-29 15:30:00,61.2,61.2,61.02,61.06,87900.0,49.8622,49.8622,49.7156,49.7482,87900.0
2007-11-29 15:40:00,61.07,61.21,60.99,61.12,159700.0,49.7563,49.8704,49.6911,49.7971,159700.0
2007-11-29 15:50:00,61.11,61.15,61.03,61.09,143700.0,49.7889,49.8215,49.7237,49.7726,143700.0
2007-11-29 16:00:00,61.09,61.18,61.09,61.12,1600.0,49.7726,49.8459,49.7726,49.7971,1600.0
2007-11-29 16:10:00,61.12,61.18,61.08,61.18,1400.0,49.7971,49.8459,49.7645,49.8459,1400.0
2007-11-30 09:30:00,61.81,62.05,61.64,61.76,168200.0,50.3592,50.5548,50.2207,50.3185,168200.0
2007-11-30 09:40:00,61.75,61.78,61.6,61.66,56000.0,50.3103,50.3348,50.1881,50.237,56000.0
2007-11-30 09:50:00,61.67,61.69,61.56,61.65,52800.0,50.2452,50.2615,50.1555,50.2289,52800.0
2007-11-30 10:00:00,61.65,61.74,61.56,61.63,83100.0,50.2289,50.3022,50.1555,50.2126,83100.0
2007-11-30 10:10:00,61.65,61.65,61.46,61.57,75300.0,50.2289,50.2289,50.0741,50.1637,75300.0
2007-11-30 10:20:00,61.56,61.6,61.47,61.57,39500.0,50.1555,50.1881,50.0822,50.1637,39500.0
2007-11-30 10:30:00,61.58,61.66,61.54,61.6,92900.0,50.1718,50.237,50.1393,50.1881,92900.0
2007-11-30 10:40:00,61.59,61.59,61.47,61.47,55800.0,50.18,50.18,50.0822,50.0822,55800.0
2007-11-30 10:50:00,61.47,61.56,61.43,61.51,57200.0,50.0822,50.1555,50.0496,50.1148,57200.0
2007-11-30 11:00:00,61.52,61.52,61.33,61.34,53700.0,50.123,50.123,49.9682,49.9763,53700.0
2007-11-30 11:10:00,61.34,61.4,61.23,61.23,53400.0,49.9763,50.0252,49.8867,49.8867,53400.0
2007-11-30 11:20:00,61.23,61.33,61.19,61.31,54800.0,49.8867,49.9682,49.8541,49.9519,54800.0
2007-11-30 11:30:00,61.31,61.33,61.2,61.25,64600.0,49.9519,49.9682,49.8622,49.903,64600.0
2007-11-30 11:40:00,61.26,61.4,61.26,61.4,99300.0,49.9111,50.0252,49.9111,50.0252,99300.0
2007-11-30 11:50:00,61.4,61.44,61.35,61.42,84300.0,50.0252,50.0578,49.9845,50.0415,84300.0
2007-11-30 12:00:00,61.42,61.44,61.33,61.34,44100.0,50.0415,50.0578,49.9682,49.9763,44100.0
2007-11-30 12:10:00,61.35,61.39,61.22,61.28,68400.0,49.9845,50.017,49.8785,49.9274,68400.0
2007-11-30 12:20:00,61.28,61.29,61.14,61.26,163400.0,49.9274,49.9356,49.8134,49.9111,163400.0
2007-11-30 12:30:00,61.25,61.29,61.21,61.24,49000.0,49.903,49.9356,49.8704,49.8948,49000.0
2007-11-30 12:40:00,61.27,61.33,61.18,61.28,26700.0,49.9193,49.9682,49.8459,49.9274,26700.0
2007-11-30 12:50:00,61.3,61.36,61.26,61.3,30600.0,49.9437,49.9926,49.9111,49.9437,30600.0
2007-11-30 13:00:00,61.3,61.33,61.25,61.28,22100.0,49.9437,49.9682,49.903,49.9274,22100.0
2007-11-30 13:10:00,61.28,61.31,61.19,61.29,46800.0,49.9274,49.9519,49.8541,49.9356,46800.0
2007-11-30 13:20:00,61.3,61.42,61.29,61.39,36400.0,49.9437,50.0415,49.9356,50.017,36400.0
2007-11-30 13:30:00,61.38,61.48,61.37,61.44,38800.0,50.0089,50.0904,50.0007,50.0578,38800.0
2007-11-30 13:40:00,61.46,61.47,61.37,61.42,41000.0,50.0741,50.0822,50.0007,50.0415,41000.0
2007-11-30 13:50:00,61.42,61.44,61.36,61.39,15500.0,50.0415,50.0578,49.9926,50.017,15500.0
2007-11-30 14:00:00,61.39,61.41,61.25,61.27,75000.0,50.017,50.0333,49.903,49.9193,75000.0
2007-11-30 14:10:00,61.29,61.4,61.28,61.38,78900.0,49.9356,50.0252,49.9274,50.0089,78900.0
2007-11-30 14:20:00,61.38,61.4,61.28,61.29,63300.0,50.0089,50.0252,49.9274,49.9356,63300.0
2007-11-30 14:30:00,61.29,61.4,61.23,61.36,83400.0,49.9356,50.0252,49.8867,49.9926,83400.0
2007-11-30 14:40:00,61.35,61.37,61.28,61.29,52400.0,49.9845,50.0007,49.9274,49.9356,52400.0
2007-11-30 14:50:00,61.25,61.26,61.17,61.23,50400.0,49.903,49.9111,49.8378,49.8867,50400.0
2007-11-30 15:00:00,61.22,61.23,61.0,61.03,67700.0,49.8785,49.8867,49.6993,49.7237,67700.0
2007-11-30 15:10:00,61.03,61.08,60.89,61.07,39600.0,49.7237,49.7645,49.6097,49.7563,39600.0
2007-11-30 15:20:00,61.06,61.18,61.06,61.17,157800.0,49.7482,49.8459,49.7482,49.8378,157800.0
2007-11-30 15:30:00,61.12,61.18,61.02,61.12,116000.0,49.7971,49.8459,49.7156,49.7971,116000.0
2007-11-30 15:40:00,61.12,61.26,61.04,61.08,130900.0,49.7971,49.9111,49.7319,49.7645,130900.0
2007-11-30 15:50:00,61.09,61.32,61.07,61.3,133400.0,49.7726,49.96,49.7563,49.9437,133400.0
2007-11-30 16:00:00,61.35,61.45,61.28,61.28,28700.0,49.9845,50.0659,49.9274,49.9274,28700.0
2007-11-30 16:10:00,61.31,61.44,61.31,61.44,4600.0,49.9519,50.0578,49.9519,50.0578,4600.0
2007-12-03 09:30:00,61.05,61.5,60.83,61.18,98700.0,49.74,50.1067,49.5608,49.8459,98700.0
2007-12-03 09:40:00,61.18,61.21,61.06,61.2,39600.0,49.8459,49.8704,49.7482,49.8622,39600.0
2007-12-03 09:50:00,61.2,61.33,61.17,61.21,44600.0,49.8622,49.9682,49.8378,49.8704,44600.0
2007-12-03 10:00:00,61.21,61.27,61.06,61.07,107100.0,49.8704,49.9193,49.7482,49.7563,107100.0
2007-12-03 10:10:00,61.04,61.19,61.04,61.11,105400.0,49.7319,49.8541,49.7319,49.7889,105400.0
2007-12-03 10:20:00,61.13,61.2,61.07,61.1,45000.0,49.8052,49.8622,49.7563,49.7808,45000.0
2007-12-03 10:30:00,61.08,61.3,61.08,61.23,37900.0,49.7645,49.9437,49.7645,49.8867,37900.0
2007-12-03 10:40:00,61.25,61.31,61.18,61.26,29100.0,49.903,49.9519,49.8459,49.9111,29100.0
2007-12-03 10:50:00,61.23,61.34,61.19,61.26,29200.0,49.8867,49.9763,49.8541,49.9111,29200.0
2007-12-03 11:00:00,61.27,61.33,61.22,61.28,47800.0,49.9193,49.9682,49.8785,49.9274,47800.0
2007-12-03 11:10:00,61.28,61.28,61.11,61.18,25100.0,49.9274,49.9274,49.7889,49.8459,25100.0
2007-12-03 11:20:00,61.17,61.29,61.14,61.27,45100.0,49.8378,49.9356,49.8134,49.9193,45100.0
2007-12-03 11:30:00,61.3,61.35,61.26,61.33,38500.0,49.9437,49.9845,49.9111,49.9682,38500.0
2007-12-03 11:40:00,61.33,61.36,61.27,61.33,23400.0,49.9682,49.9926,49.9193,49.9682,23400.0
2007-12-03 11:50:00,61.33,61.34,61.23,61.26,41700.0,49.9682,49.9763,49.8867,49.9111,41700.0
2007-12-03 12:00:00,61.27,61.28,61.21,61.25,34000.0,49.9193,49.9274,49.8704,49.903,34000.0
2007-12-03 12:10:00,61.26,61.34,61.26,61.31,63800.0,49.9111,49.9763,49.9111,49.9519,63800.0
2007-12-03 12:20:00,61.3,61.35,61.27,61.35,34800.0,49.9437,49.9845,49.9193,49.9845,34800.0
2007-12-03 12:30:00,61.36,61.42,61.33,61.35,74400.0,49.9926,50.0415,49.9682,49.9845,74400.0
2007-12-03 12:40:00,61.35,61.38,61.32,61.33,87100.0,49.9845,50.0089,49.96,49.9682,87100.0
2007-12-03 12:50:00,61.33,61.38,61.28,61.29,60500.0,49.9682,50.0089,49.9274,49.9356,60500.0
2007-12-03 13:00:00,61.28,61.28,61.18,61.21,58600.0,49.9274,49.9274,49.8459,49.8704,58600.0
2007-12-03 13:10:00,61.22,61.24,61.14,61.2,21900.0,49.8785,49.8948,49.8134,49.8622,21900.0
2007-12-03 13:20:00,61.21,61.23,61.13,61.17,23300.0,49.8704,49.8867,49.8052,49.8378,23300.0
2007-12-03 13:30:00,61.16,61.16,61.05,61.13,53400.0,49.8297,49.8297,49.74,49.8052,53400.0
2007-12-03 13:40:00,61.13,61.13,61.02,61.11,39300.0,49.8052,49.8052,49.7156,49.7889,39300.0
2007-12-03 13:50:00,61.09,61.11,61.0,61.04,41800.0,49.7726,49.7889,49.6993,49.7319,41800.0
2007-12-03 14:00:00,61.05,61.18,61.05,61.16,50600.0,49.74,49.8459,49.74,49.8297,50600.0
2007-12-03 14:10:00,61.16,61.16,61.06,61.15,60400.0,49.8297,49.8297,49.7482,49.8215,60400.0
2007-12-03 14:20:00,61.15,61.17,61.04,61.06,42900.0,49.8215,49.8378,49.7319,49.7482,42900.0
2007-12-03 14:30:00,61.04,61.07,60.98,61.05,66000.0,49.7319,49.7563,49.683,49.74,66000.0
2007-12-03 14:40:00,61.06,61.12,61.0,61.04,39500.0,49.7482,49.7971,49.6993,49.7319,39500.0
2007-12-03 14:50:00,61.04,61.16,61.04,61.13,78200.0,49.7319,49.8297,49.7319,49.8052,78200.0
2007-12-03 15:00:00,61.11,61.14,60.93,60.93,47700.0,49.7889,49.8134,49.6423,49.6423,47700.0
2007-12-03 15:10:00,60.96,61.08,60.92,61.04,143900.0,49.6667,49.7645,49.6341,49.7319,143900.0
2007-12-03 15:20:00,61.03,61.2,60.98,61.14,72600.0,49.7237,49.8622,49.683,49.8134,72600.0
2007-12-03 15:30:00,61.15,61.19,61.1,61.11,164500.0,49.8215,49.8541,49.7808,49.7889,164500.0
2007-12-03 15:40:00,61.12,61.17,61.02,61.03,173300.0,49.7971,49.8378,49.7156,49.7237,173300.0
2007-12-03 15:50:00,61.03,61.03,60.91,60.98,115400.0,49.7237,49.7237,49.626,49.683,115400.0
2007-12-03 16:00:00,61.01,61.04,61.0,61.04,121600.0,49.7074,49.7319,49.6993,49.7319,121600.0
2007-12-03 16:10:00,61.05,61.07,61.03,61.06,41800.0,49.74,49.7563,49.7237,49.7482,41800.0
2007-12-04 09:30:00,60.66,60.73,60.55,60.67,103900.0,49.4223,49.4793,49.3327,49.4304,103900.0
2007-12-04 09:40:00,60.69,60.74,60.64,60.71,34400.0,49.4467,49.4875,49.406,49.463,34400.0
2007-12-04 09:50:00,60.7,60.81,60.62,60.81,47200.0,49.4549,49.5445,49.3897,49.5445,47200.0
2007-12-04 10:00:00,60.81,60.82,60.74,60.77,91400.0,49.5445,49.5526,49.4875,49.5119,91400.0
2007-12-04 10:10:00,60.77,60.86,60.75,60.76,54000.0,49.5119,49.5852,49.4956,49.5038,54000.0
2007-12-04 10:20:00,60.78,60.87,60.71,60.84,43700.0,49.52,49.5934,49.463,49.5689,43700.0
2007-12-04 10:30:00,60.84,60.91,60.81,60.85,64800.0,49.5689,49.626,49.5445,49.5771,64800.0
2007-12-04 10:40:00,60.86,60.94,60.82,60.84,65000.0,49.5852,49.6504,49.5526,49.5689,65000.0
2007-12-04 10:50:00,60.82,60.89,60.81,60.83,46500.0,49.5526,49.6097,49.5445,49.5608,46500.0
2007-12-04 11:00:00,60.82,60.89,60.78,60.83,72500.0,49.5526,49.6097,49.52,49.5608,72500.0
2007-12-04 11:10:00,60.85,60.92,60.83,60.85,52300.0,49.5771,49.6341,49.5608,49.5771,52300.0
2007-12-04 11:20:00,60.85,60.9,60.77,60.77,112900.0,49.5771,49.6178,49.5119,49.5119,112900.0
2007-12-04 11:30:00,60.77,60.8,60.73,60.77,72900.0,49.5119,49.5363,49.4793,49.5119,72900.0
2007-12-04 11:40:00,60.77,60.83,60.74,60.8,95800.0,49.5119,49.5608,49.4875,49.5363,95800.0
2007-12-04 11:50:00,60.79,60.81,60.7,60.72,62400.0,49.5282,49.5445,49.4549,49.4712,62400.0
2007-12-04 12:00:00,60.72,60.85,60.72,60.82,59800.0,49.4712,49.5771,49.4712,49.5526,59800.0
2007-12-04 12:10:00,60.82,60.87,60.8,60.83,85800.0,49.5526,49.5934,49.5363,49.5608,85800.0
2007-12-04 12:20:00,60.82,60.9,60.82,60.88,66300.0,49.5526,49.6178,49.5526,49.6015,66300.0
2007-12-04 12:30:00,60.88,60.9,60.82,60.83,53800.0,49.6015,49.6178,49.5526,49.5608,53800.0
2007-12-04 12:40:00,60.83,60.96,60.82,60.94,63400.0,49.5608,49.6667,49.5526,49.6504,63400.0
2007-12-04 12:50:00,60.94,60.94,60.91,60.93,27400.0,49.6504,49.6504,49.626,49.6423,27400.0
2007-12-04 13:00:00,60.93,60.99,60.9,60.91,69400.0,49.6423,49.6911,49.6178,49.626,69400.0
2007-12-04 13:10:00,60.92,60.93,60.86,60.86,53900.0,49.6341,49.6423,49.5852,49.5852,53900.0
2007-12-04 13:20:00,60.86,60.88,60.81,60.83,22600.0,49.5852,49.6015,49.5445,49.5608,22600.0
2007-12-04 13:30:00,60.82,60.86,60.79,60.83,51100.0,49.5526,49.5852,49.5282,49.5608,51100.0
2007-12-04 13:40:00,60.84,60.92,60.81,60.92,96700.0,49.5689,49.6341,49.5445,49.6341,96700.0
2007-12-04 13:50:00,60.92,60.92,60.83,60.86,26500.0,49.6341,49.6341,49.5608,49.5852,26500.0
2007-12-04 14:00:00,60.87,60.87,60.72,60.74,42000.0,49.5934,49.5934,49.4712,49.4875,42000.0
2007-12-04 14:10:00,60.73,60.79,60.69,60.78,59900.0,49.4793,49.5282,49.4467,49.52,59900.0
2007-12-04 14:20:00,60.77,60.8,60.7,60.78,61700.0,49.5119,49.5363,49.4549,49.52,61700.0
2007-12-04 14:30:00,60.77,60.83,60.76,60.8,35400.0,49.5119,49.5608,49.5038,49.5363,35400.0
2007-12-04 14:40:00,60.79,60.82,60.75,60.8,45900.0,49.5282,49.5526,49.4956,49.5363,45900.0
2007-12-04 14:50:00,60.79,60.9,60.79,60.88,145700.0,49.5282,49.6178,49.5282,49.6015,145700.0
2007-12-04 15:00:00,60.88,60.89,60.78,60.86,43700.0,49.6015,49.6097,49.52,49.5852,43700.0
2007-12-04 15:10:00,60.85,60.88,60.82,60.86,76900.0,49.5771,49.6015,49.5526,49.5852,76900.0
2007-12-04 15:20:00,60.87,60.92,60.77,60.77,77800.0,49.5934,49.6341,49.5119,49.5119,77800.0
2007-12-04 15:30:00,60.79,60.85,60.73,60.74,78900.0,49.5282,49.5771,49.4793,49.4875,78900.0
2007-12-04 15:40:00,60.75,60.75,60.65,60.7,71500.0,49.4956,49.4956,49.4141,49.4549,71500.0
2007-12-04 15:50:00,60.7,60.72,60.65,60.66,195800.0,49.4549,49.4712,49.4141,49.4223,195800.0
2007-12-04 16:00:00,60.67,60.67,60.66,60.67,20100.0,49.4304,49.4304,49.4223,49.4304,20100.0
2007-12-04 16:10:00,60.67,60.67,60.67,60.67,0.0,49.4304,49.4304,49.4304,49.4304,0.0
2007-12-05 09:30:00,61.27,61.34,61.11,61.29,164500.0,49.9193,49.9763,49.7889,49.9356,164500.0
2007-12-05 09:40:00,61.3,61.36,61.22,61.25,62800.0,49.9437,49.9926,49.8785,49.903,62800.0
2007-12-05 09:50:00,61.23,61.32,61.22,61.29,46500.0,49.8867,49.96,49.8785,49.9356,46500.0
2007-12-05 10:00:00,61.27,61.42,61.26,61.34,116600.0,49.9193,50.0415,49.9111,49.9763,116600.0
2007-12-05 10:10:00,61.34,61.38,61.28,61.32,54500.0,49.9763,50.0089,49.9274,49.96,54500.0
2007-12-05 10:20:00,61.32,61.35,61.27,61.34,56200.0,49.96,49.9845,49.9193,49.9763,56200.0
2007-12-05 10:30:00,61.35,61.37,61.28,61.35,51500.0,49.9845,50.0007,49.9274,49.9845,51500.0
2007-12-05 10:40:00,61.34,61.49,61.33,61.46,40400.0,49.9763,50.0985,49.9682,50.0741,40400.0
2007-12-05 10:50:00,61.45,61.47,61.43,61.45,64800.0,50.0659,50.0822,50.0496,50.0659,64800.0
2007-12-05 11:00:00,61.45,61.49,61.41,61.48,86400.0,50.0659,50.0985,50.0333,50.0904,86400.0
2007-12-05 11:10:00,61.48,61.56,61.47,61.54,56100.0,50.0904,50.1555,50.0822,50.1393,56100.0
2007-12-05 11:20:00,61.54,61.65,61.54,61.65,98100.0,50.1393,50.2289,50.1393,50.2289,98100.0
2007-12-05 11:30:00,61.65,61.66,61.56,61.57,79100.0,50.2289,50.237,50.1555,50.1637,79100.0
2007-12-05 11:40:00,61.56,61.66,61.56,61.62,68700.0,50.1555,50.237,50.1555,50.2044,68700.0
2007-12-05 11:50:00,61.62,61.63,61.59,61.61,98100.0,50.2044,50.2126,50.18,50.1963,98100.0
2007-12-05 12:00:00,61.6,61.63,61.57,61.58,38000.0,50.1881,50.2126,50.1637,50.1718,38000.0
2007-12-05 12:10:00,61.56,61.58,61.52,61.56,26000.0,50.1555,50.1718,50.123,50.1555,26000.0
2007-12-05 12:20:00,61.55,61.62,61.54,61.59,22100.0,50.1474,50.2044,50.1393,50.18,22100.0
2007-12-05 12:30:00,61.58,61.64,61.58,61.62,32300.0,50.1718,50.2207,50.1718,50.2044,32300.0
2007-12-05 12:40:00,61.62,61.66,61.62,61.63,29800.0,50.2044,50.237,50.2044,50.2126,29800.0
2007-12-05 12:50:00,61.63,61.63,61.46,61.47,114300.0,50.2126,50.2126,50.0741,50.0822,114300.0
2007-12-05 13:00:00,61.46,61.53,61.39,61.39,75900.0,50.0741,50.1311,50.017,50.017,75900.0
2007-12-05 13:10:00,61.39,61.46,61.37,61.38,62100.0,50.017,50.0741,50.0007,50.0089,62100.0
2007-12-05 13:20:00,61.35,61.46,61.35,61.46,33300.0,49.9845,50.0741,49.9845,50.0741,33300.0
2007-12-05 13:30:00,61.46,61.54,61.44,61.5,45700.0,50.0741,50.1393,50.0578,50.1067,45700.0
2007-12-05 13:40:00,61.49,61.54,61.46,61.53,37400.0,50.0985,50.1393,50.0741,50.1311,37400.0
2007-12-05 13:50:00,61.53,61.59,61.52,61.57,45100.0,50.1311,50.18,50.123,50.1637,45100.0
2007-12-05 14:00:00,61.57,61.61,61.54,61.58,19700.0,50.1637,50.1963,50.1393,50.1718,19700.0
2007-12-05 14:10:00,61.61,61.62,61.54,61.57,54400.0,50.1963,50.2044,50.1393,50.1637,54400.0
2007-12-05 14:20:00,61.57,61.57,61.32,61.37,86500.0,50.1637,50.1637,49.96,50.0007,86500.0
2007-12-05 14:30:00,61.37,61.45,61.33,61.37,36600.0,50.0007,50.0659,49.9682,50.0007,36600.0
2007-12-05 14:40:00,61.36,61.46,61.36,61.46,116000.0,49.9926,50.0741,49.9926,50.0741,116000.0
2007-12-05 14:50:00,61.45,61.46,61.25,61.31,72600.0,50.0659,50.0741,49.903,49.9519,72600.0
2007-12-05 15:00:00,61.32,61.34,61.28,61.34,60800.0,49.96,49.9763,49.9274,49.9763,60800.0
2007-12-05 15:10:00,61.34,61.5,61.34,61.5,85800.0,49.9763,50.1067,49.9763,50.1067,85800.0
2007-12-05 15:20:00,61.5,61.54,61.45,61.47,158500.0,50.1067,50.1393,50.0659,50.0822,158500.0
2007-12-05 15:30:00,61.46,61.55,61.43,61.55,166100.0,50.0741,50.1474,50.0496,50.1474,166100.0
2007-12-05 15:40:00,61.55,61.62,61.5,61.51,112700.0,50.1474,50.2044,50.1067,50.1148,112700.0
2007-12-05 15:50:00,61.55,61.6,61.5,61.58,99500.0,50.1474,50.1881,50.1067,50.1718,99500.0
2007-12-05 16:00:00,61.58,61.6,61.5,61.6,3000.0,50.1718,50.1881,50.1067,50.1881,3000.0
2007-12-05 16:10:00,61.63,61.64,61.62,61.63,11900.0,50.2126,50.2207,50.2044,50.2126,11900.0
2007-12-06 09:30:00,61.55,61.69,61.55,61.65,164600.0,50.1474,50.2615,50.1474,50.2289,164600.0
2007-12-06 09:40:00,61.66,61.77,61.63,61.76,75400.0,50.237,50.3266,50.2126,50.3185,75400.0
2007-12-06 09:50:00,61.76,61.8,61.69,61.71,69900.0,50.3185,50.3511,50.2615,50.2778,69900.0
2007-12-06 10:00:00,61.7,61.79,61.67,61.77,145500.0,50.2696,50.3429,50.2452,50.3266,145500.0
2007-12-06 10:10:00,61.78,61.82,61.7,61.72,64300.0,50.3348,50.3674,50.2696,50.2859,64300.0
2007-12-06 10:20:00,61.71,61.79,61.64,61.68,46800.0,50.2778,50.3429,50.2207,50.2533,46800.0
2007-12-06 10:30:00,61.69,61.72,61.6,61.66,74200.0,50.2615,50.2859,50.1881,50.237,74200.0
2007-12-06 10:40:00,61.65,61.73,61.61,61.7,33600.0,50.2289,50.2941,50.1963,50.2696,33600.0
2007-12-06 10:50:00,61.68,61.79,61.68,61.75,56900.0,50.2533,50.3429,50.2533,50.3103,56900.0
2007-12-06 11:00:00,61.76,61.81,61.65,61.73,103900.0,50.3185,50.3592,50.2289,50.2941,103900.0
2007-12-06 11:10:00,61.73,61.82,61.7,61.81,171400.0,50.2941,50.3674,50.2696,50.3592,171400.0
2007-12-06 11:20:00,61.81,61.88,61.75,61.85,196800.0,50.3592,50.4163,50.3103,50.3918,196800.0
2007-12-06 11:30:00,61.86,61.87,61.81,61.81,224300.0,50.4,50.4081,50.3592,50.3592,224300.0
2007-12-06 11:40:00,61.81,61.9,61.81,61.83,120500.0,50.3592,50.4326,50.3592,50.3755,120500.0
2007-12-06 11:50:00,61.83,61.87,61.78,61.86,137400.0,50.3755,50.4081,50.3348,50.4,137400.0
2007-12-06 12:00:00,61.86,61.95,61.86,61.91,251900.0,50.4,50.4733,50.4,50.4407,251900.0
2007-12-06 12:10:00,61.9,61.9,61.83,61.83,141200.0,50.4326,50.4326,50.3755,50.3755,141200.0
2007-12-06 12:20:00,61.84,61.87,61.82,61.84,59400.0,50.3837,50.4081,50.3674,50.3837,59400.0
2007-12-06 12:30:00,61.85,61.9,61.83,61.88,64300.0,50.3918,50.4326,50.3755,50.4163,64300.0
2007-12-06 12:40:00,61.88,61.9,61.85,61.89,44800.0,50.4163,50.4326,50.3918,50.4244,44800.0
2007-12-06 12:50:00,61.88,61.94,61.85,61.92,46000.0,50.4163,50.4652,50.3918,50.4489,46000.0
2007-12-06 13:00:00,61.94,61.98,61.93,61.93,91500.0,50.4652,50.4977,50.457,50.457,91500.0
2007-12-06 13:10:00,61.93,61.93,61.86,61.88,40300.0,50.457,50.457,50.4,50.4163,40300.0
2007-12-06 13:20:00,61.88,61.91,61.88,61.89,88400.0,50.4163,50.4407,50.4163,50.4244,88400.0
2007-12-06 13:30:00,61.89,61.93,61.85,61.91,168500.0,50.4244,50.457,50.3918,50.4407,168500.0
2007-12-06 13:40:00,61.91,61.96,61.87,61.92,151600.0,50.4407,50.4814,50.4081,50.4489,151600.0
2007-12-06 13:50:00,61.92,61.92,61.8,61.84,63600.0,50.4489,50.4489,50.3511,50.3837,63600.0
2007-12-06 14:00:00,61.83,61.94,61.82,61.92,56600.0,50.3755,50.4652,50.3674,50.4489,56600.0
2007-12-06 14:10:00,61.91,61.97,61.9,61.97,74900.0,50.4407,50.4896,50.4326,50.4896,74900.0
2007-12-06 14:20:00,62.0,62.05,61.95,62.05,82100.0,50.514,50.5548,50.4733,50.5548,82100.0
2007-12-06 14:30:00,62.04,62.16,62.03,62.13,52200.0,50.5466,50.6444,50.5385,50.62,52200.0
2007-12-06 14:40:00,62.15,62.23,62.15,62.19,53300.0,50.6362,50.7014,50.6362,50.6688,53300.0
2007-12-06 14:50:00,62.19,62.22,62.15,62.16,43200.0,50.6688,50.6933,50.6362,50.6444,43200.0
2007-12-06 15:00:00,62.17,62.35,62.16,62.28,146000.0,50.6525,50.7992,50.6444,50.7422,146000.0
2007-12-06 15:10:00,62.27,62.29,62.19,62.22,151500.0,50.734,50.7503,50.6688,50.6933,151500.0
2007-12-06 15:20:00,62.24,62.32,62.22,62.31,203000.0,50.7096,50.7748,50.6933,50.7666,203000.0
2007-12-06 15:30:00,62.31,62.39,62.22,62.37,175600.0,50.7666,50.8318,50.6933,50.8155,175600.0
2007-12-06 15:40:00,62.4,62.41,62.32,62.37,136100.0,50.8399,50.8481,50.7748,50.8155,136100.0
2007-12-06 15:50:00,62.38,62.46,62.37,62.46,190300.0,50.8236,50.8888,50.8155,50.8888,190300.0
2007-12-06 16:00:00,62.46,62.5,62.39,62.39,2200.0,50.8888,50.9214,50.8318,50.8318,2200.0
2007-12-06 16:10:00,62.35,62.35,62.35,62.35,1000.0,50.7992,50.7992,50.7992,50.7992,1000.0
2007-12-07 09:30:00,62.58,62.7,62.41,62.49,150900.0,50.9866,51.0844,50.8481,50.9133,150900.0
2007-12-07 09:40:00,62.48,62.57,62.48,62.49,99700.0,50.9051,50.9784,50.9051,50.9133,99700.0
2007-12-07 09:50:00,62.49,62.52,62.37,62.43,496700.0,50.9133,50.9377,50.8155,50.8644,496700.0
2007-12-07 10:00:00,62.43,62.5,62.34,62.4,93400.0,50.8644,50.9214,50.791,50.8399,93400.0
2007-12-07 10:10:00,62.4,62.46,62.35,62.4,231100.0,50.8399,50.8888,50.7992,50.8399,231100.0
2007-12-07 10:20:00,62.4,62.42,62.34,62.35,352100.0,50.8399,50.8562,50.791,50.7992,352100.0
2007-12-07 10:30:00,62.34,62.38,62.3,62.37,109400.0,50.791,50.8236,50.7585,50.8155,109400.0
2007-12-07 10:40:00,62.36,62.4,62.3,62.33,62900.0,50.8073,50.8399,50.7585,50.7829,62900.0
2007-12-07 10:50:00,62.33,62.38,62.3,62.38,64100.0,50.7829,50.8236,50.7585,50.8236,64100.0
2007-12-07 11:00:00,62.39,62.45,62.37,62.41,141600.0,50.8318,50.8807,50.8155,50.8481,141600.0
2007-12-07 11:10:00,62.4,62.45,62.37,62.42,93600.0,50.8399,50.8807,50.8155,50.8562,93600.0
2007-12-07 11:20:00,62.42,62.45,62.4,62.42,70100.0,50.8562,50.8807,50.8399,50.8562,70100.0
2007-12-07 11:30:00,62.42,62.54,62.41,62.53,73100.0,50.8562,50.954,50.8481,50.9458,73100.0
2007-12-07 11:40:00,62.51,62.6,62.51,62.6,65000.0,50.9296,51.0029,50.9296,51.0029,65000.0
2007-12-07 11:50:00,62.61,62.63,62.56,62.57,184300.0,51.011,51.0273,50.9703,50.9784,184300.0
2007-12-07 12:00:00,62.57,62.57,62.51,62.55,130900.0,50.9784,50.9784,50.9296,50.9621,130900.0
2007-12-07 12:10:00,62.52,62.61,62.51,62.57,227600.0,50.9377,51.011,50.9296,50.9784,227600.0
2007-12-07 12:20:00,62.57,62.6,62.53,62.53,140100.0,50.9784,51.0029,50.9458,50.9458,140100.0
2007-12-07 12:30:00,62.54,62.54,62.5,62.51,46300.0,50.954,50.954,50.9214,50.9296,46300.0
2007-12-07 12:40:00,62.5,62.53,62.5,62.51,31400.0,50.9214,50.9458,50.9214,50.9296,31400.0
2007-12-07 12:50:00,62.51,62.53,62.45,62.45,19800.0,50.9296,50.9458,50.8807,50.8807,19800.0
2007-12-07 13:00:00,62.45,62.46,62.41,62.45,47500.0,50.8807,50.8888,50.8481,50.8807,47500.0
2007-12-07 13:10:00,62.45,62.5,62.42,62.47,57800.0,50.8807,50.9214,50.8562,50.897,57800.0
2007-12-07 13:20:00,62.47,62.48,62.36,62.41,73800.0,50.897,50.9051,50.8073,50.8481,73800.0
2007-12-07 13:30:00,62.41,62.44,62.38,62.4,73400.0,50.8481,50.8725,50.8236,50.8399,73400.0
2007-12-07 13:40:00,62.4,62.48,62.36,62.46,88600.0,50.8399,50.9051,50.8073,50.8888,88600.0
2007-12-07 13:50:00,62.45,62.47,62.42,62.46,38000.0,50.8807,50.897,50.8562,50.8888,38000.0
2007-12-07 14:00:00,62.45,62.52,62.44,62.52,177500.0,50.8807,50.9377,50.8725,50.9377,177500.0
2007-12-07 14:10:00,62.53,62.55,62.41,62.46,70000.0,50.9458,50.9621,50.8481,50.8888,70000.0
2007-12-07 14:20:00,62.45,62.51,62.45,62.49,140000.0,50.8807,50.9296,50.8807,50.9133,140000.0
2007-12-07 14:30:00,62.49,62.63,62.49,62.61,355300.0,50.9133,51.0273,50.9133,51.011,355300.0
2007-12-07 14:40:00,62.62,62.62,62.52,62.55,111300.0,51.0192,51.0192,50.9377,50.9621,111300.0
2007-12-07 14:50:00,62.54,62.56,62.49,62.53,69200.0,50.954,50.9703,50.9133,50.9458,69200.0
2007-12-07 15:00:00,62.54,62.6,62.5,62.53,173800.0,50.954,51.0029,50.9214,50.9458,173800.0
2007-12-07 15:10:00,62.52,62.65,62.49,62.58,482000.0,50.9377,51.0436,50.9133,50.9866,482000.0
2007-12-07 15:20:00,62.58,62.61,62.52,62.56,168600.0,50.9866,51.011,50.9377,50.9703,168600.0
2007-12-07 15:30:00,62.54,62.56,62.39,62.48,102600.0,50.954,50.9703,50.8318,50.9051,102600.0
2007-12-07 15:40:00,62.49,62.52,62.39,62.44,119900.0,50.9133,50.9377,50.8318,50.8725,119900.0
2007-12-07 15:50:00,62.45,62.49,62.37,62.49,112500.0,50.8807,50.9133,50.8155,50.9133,112500.0
2007-12-07 16:00:00,62.49,62.49,62.4,62.4,2400.0,50.9133,50.9133,50.8399,50.8399,2400.0
2007-12-07 16:10:00,62.4,62.4,62.4,62.4,1000.0,50.8399,50.8399,50.8399,50.8399,1000.0
2007-12-10 09:30:00,62.65,62.66,62.5,62.5,107300.0,51.0436,51.0518,50.9214,50.9214,107300.0
2007-12-10 09:40:00,62.5,62.63,62.5,62.59,44000.0,50.9214,51.0273,50.9214,50.9947,44000.0
2007-12-10 09:50:00,62.58,62.63,62.52,62.58,42900.0,50.9866,51.0273,50.9377,50.9866,42900.0
2007-12-10 10:00:00,62.58,62.75,62.58,62.75,68100.0,50.9866,51.1251,50.9866,51.1251,68100.0
2007-12-10 10:10:00,62.75,62.81,62.72,62.73,148000.0,51.1251,51.174,51.1006,51.1088,148000.0
2007-12-10 10:20:00,62.73,62.76,62.69,62.73,138800.0,51.1088,51.1332,51.0762,51.1088,138800.0
2007-12-10 10:30:00,62.74,62.84,62.73,62.76,89500.0,51.1169,51.1984,51.1088,51.1332,89500.0
2007-12-10 10:40:00,62.76,62.85,62.76,62.78,81700.0,51.1332,51.2066,51.1332,51.1495,81700.0
2007-12-10 10:50:00,62.78,62.85,62.78,62.85,52200.0,51.1495,51.2066,51.1495,51.2066,52200.0
2007-12-10 11:00:00,62.87,62.87,62.79,62.8,82000.0,51.2229,51.2229,51.1577,51.1658,82000.0
2007-12-10 11:10:00,62.81,62.83,62.78,62.78,108100.0,51.174,51.1903,51.1495,51.1495,108100.0
2007-12-10 11:20:00,62.77,62.82,62.76,62.81,83800.0,51.1414,51.1821,51.1332,51.174,83800.0
2007-12-10 11:30:00,62.8,62.84,62.79,62.82,77800.0,51.1658,51.1984,51.1577,51.1821,77800.0
2007-12-10 11:40:00,62.83,62.83,62.79,62.8,96400.0,51.1903,51.1903,51.1577,51.1658,96400.0
2007-12-10 11:50:00,62.79,62.84,62.78,62.81,102700.0,51.1577,51.1984,51.1495,51.174,102700.0
2007-12-10 12:00:00,62.81,62.84,62.78,62.81,209600.0,51.174,51.1984,51.1495,51.174,209600.0
2007-12-10 12:10:00,62.81,62.83,62.8,62.83,70200.0,51.174,51.1903,51.1658,51.1903,70200.0
2007-12-10 12:20:00,62.83,62.88,62.82,62.87,92500.0,51.1903,51.231,51.1821,51.2229,92500.0
2007-12-10 12:30:00,62.86,62.87,62.83,62.84,61500.0,51.2147,51.2229,51.1903,51.1984,61500.0
2007-12-10 12:40:00,62.85,62.87,62.84,62.84,99300.0,51.2066,51.2229,51.1984,51.1984,99300.0
2007-12-10 12:50:00,62.85,62.85,62.78,62.78,49200.0,51.2066,51.2066,51.1495,51.1495,49200.0
2007-12-10 13:00:00,62.78,62.86,62.78,62.86,81000.0,51.1495,51.2147,51.1495,51.2147,81000.0
2007-12-10 13:10:00,62.84,62.94,62.83,62.93,72100.0,51.1984,51.2799,51.1903,51.2717,72100.0
2007-12-10 13:20:00,62.93,62.96,62.85,62.85,59600.0,51.2717,51.2962,51.2066,51.2066,59600.0
2007-12-10 13:30:00,62.85,62.89,62.85,62.89,90300.0,51.2066,51.2392,51.2066,51.2392,90300.0
2007-12-10 13:40:00,62.89,62.9,62.83,62.83,89900.0,51.2392,51.2473,51.1903,51.1903,89900.0
2007-12-10 13:50:00,62.83,62.83,62.73,62.73,322200.0,51.1903,51.1903,51.1088,51.1088,322200.0
2007-12-10 14:00:00,62.73,62.77,62.73,62.76,92200.0,51.1088,51.1414,51.1088,51.1332,92200.0
2007-12-10 14:10:00,62.77,62.77,62.67,62.72,70700.0,51.1414,51.1414,51.0599,51.1006,70700.0
2007-12-10 14:20:00,62.73,62.8,62.71,62.8,81800.0,51.1088,51.1658,51.0925,51.1658,81800.0
2007-12-10 14:30:00,62.8,62.83,62.78,62.81,116600.0,51.1658,51.1903,51.1495,51.174,116600.0
2007-12-10 14:40:00,62.81,62.91,62.79,62.81,145600.0,51.174,51.2555,51.1577,51.174,145600.0
2007-12-10 14:50:00,62.81,62.83,62.69,62.75,148100.0,51.174,51.1903,51.0762,51.1251,148100.0
2007-12-10 15:00:00,62.75,62.84,62.71,62.81,127200.0,51.1251,51.1984,51.0925,51.174,127200.0
2007-12-10 15:10:00,62.8,62.83,62.79,62.79,101700.0,51.1658,51.1903,51.1577,51.1577,101700.0
2007-12-10 15:20:00,62.8,62.85,62.78,62.78,156200.0,51.1658,51.2066,51.1495,51.1495,156200.0
2007-12-10 15:30:00,62.78,62.83,62.75,62.81,140800.0,51.1495,51.1903,51.1251,51.174,140800.0
2007-12-10 15:40:00,62.81,62.83,62.75,62.83,147500.0,51.174,51.1903,51.1251,51.1903,147500.0
2007-12-10 15:50:00,62.83,62.88,62.8,62.8,229800.0,51.1903,51.231,51.1658,51.1658,229800.0
2007-12-10 16:00:00,62.8,62.8,62.8,62.8,1000.0,51.1658,51.1658,51.1658,51.1658,1000.0
2007-12-10 16:10:00,62.8,62.8,62.8,62.8,0.0,51.1658,51.1658,51.1658,51.1658,0.0
2007-12-11 09:30:00,62.81,62.97,62.7,62.87,97500.0,51.174,51.3043,51.0844,51.2229,97500.0
2007-12-11 09:40:00,62.87,62.92,62.87,62.9,32900.0,51.2229,51.2636,51.2229,51.2473,32900.0
2007-12-11 09:50:00,62.91,62.95,62.89,62.89,28400.0,51.2555,51.288,51.2392,51.2392,28400.0
2007-12-11 10:00:00,62.9,62.94,62.85,62.94,42400.0,51.2473,51.2799,51.2066,51.2799,42400.0
2007-12-11 10:10:00,62.93,62.93,62.88,62.9,18800.0,51.2717,51.2717,51.231,51.2473,18800.0
2007-12-11 10:20:00,62.88,62.91,62.83,62.85,68600.0,51.231,51.2555,51.1903,51.2066,68600.0
2007-12-11 10:30:00,62.84,62.88,62.81,62.86,123300.0,51.1984,51.231,51.174,51.2147,123300.0
2007-12-11 10:40:00,62.86,62.87,62.78,62.81,105000.0,51.2147,51.2229,51.1495,51.174,105000.0
2007-12-11 10:50:00,62.8,62.84,62.76,62.76,92200.0,51.1658,51.1984,51.1332,51.1332,92200.0
2007-12-11 11:00:00,62.77,62.79,62.73,62.79,110000.0,51.1414,51.1577,51.1088,51.1577,110000.0
2007-12-11 11:10:00,62.79,62.82,62.78,62.82,93600.0,51.1577,51.1821,51.1495,51.1821,93600.0
2007-12-11 11:20:00,62.83,62.84,62.81,62.83,96100.0,51.1903,51.1984,51.174,51.1903,96100.0
2007-12-11 11:30:00,62.83,62.86,62.81,62.82,122100.0,51.1903,51.2147,51.174,51.1821,122100.0
2007-12-11 11:40:00,62.81,62.84,62.78,62.83,94000.0,51.174,51.1984,51.1495,51.1903,94000.0
2007-12-11 11:50:00,62.83,62.85,62.8,62.84,97800.0,51.1903,51.2066,51.1658,51.1984,97800.0
2007-12-11 12:00:00,62.83,62.85,62.81,62.84,144000.0,51.1903,51.2066,51.174,51.1984,144000.0
2007-12-11 12:10:00,62.84,62.84,62.8,62.81,95500.0,51.1984,51.1984,51.1658,51.174,95500.0
2007-12-11 12:20:00,62.81,62.86,62.8,62.84,91000.0,51.174,51.2147,51.1658,51.1984,91000.0
2007-12-11 12:30:00,62.84,62.89,62.84,62.89,92900.0,51.1984,51.2392,51.1984,51.2392,92900.0
2007-12-11 12:40:00,62.89,62.92,62.89,62.9,50400.0,51.2392,51.2636,51.2392,51.2473,50400.0
2007-12-11 12:50:00,62.9,62.95,62.9,62.94,51800.0,51.2473,51.288,51.2473,51.2799,51800.0
2007-12-11 13:00:00,62.94,62.96,62.91,62.94,47000.0,51.2799,51.2962,51.2555,51.2799,47000.0
2007-12-11 13:10:00,62.94,62.97,62.89,62.92,67400.0,51.2799,51.3043,51.2392,51.2636,67400.0
2007-12-11 13:20:00,62.92,62.96,62.92,62.92,82600.0,51.2636,51.2962,51.2636,51.2636,82600.0
2007-12-11 13:30:00,62.92,62.94,62.88,62.93,48600.0,51.2636,51.2799,51.231,51.2717,48600.0
2007-12-11 13:40:00,62.94,62.99,62.91,62.99,50100.0,51.2799,51.3206,51.2555,51.3206,50100.0
2007-12-11 13:50:00,63.0,63.03,62.95,63.03,91400.0,51.3288,51.3532,51.288,51.3532,91400.0
2007-12-11 14:00:00,63.03,63.05,62.98,62.99,70000.0,51.3532,51.3695,51.3125,51.3206,70000.0
2007-12-11 14:10:00,63.01,63.1,62.33,62.53,165200.0,51.3369,51.4103,50.7829,50.9458,165200.0
2007-12-11 14:20:00,62.53,62.53,62.01,62.19,150700.0,50.9458,50.9458,50.5222,50.6688,150700.0
2007-12-11 14:30:00,62.21,62.22,61.87,61.92,266500.0,50.6851,50.6933,50.4081,50.4489,266500.0
2007-12-11 14:40:00,61.92,61.96,61.73,61.9,214800.0,50.4489,50.4814,50.2941,50.4326,214800.0
2007-12-11 14:50:00,61.92,62.12,61.88,61.99,112000.0,50.4489,50.6118,50.4163,50.5059,112000.0
2007-12-11 15:00:00,61.98,61.99,61.75,61.9,178700.0,50.4977,50.5059,50.3103,50.4326,178700.0
2007-12-11 15:10:00,61.91,61.93,61.63,61.63,133600.0,50.4407,50.457,50.2126,50.2126,133600.0
2007-12-11 15:20:00,61.62,61.72,61.55,61.67,156500.0,50.2044,50.2859,50.1474,50.2452,156500.0
2007-12-11 15:30:00,61.71,61.87,61.51,61.52,1521400.0,50.2778,50.4081,50.1148,50.123,1521400.0
2007-12-11 15:40:00,61.52,61.57,61.32,61.33,483200.0,50.123,50.1637,49.96,49.9682,483200.0
2007-12-11 15:50:00,61.32,61.43,61.3,61.3,185000.0,49.96,50.0496,49.9437,49.9437,185000.0
2007-12-11 16:00:00,61.35,61.52,61.27,61.36,27400.0,49.9845,50.123,49.9193,49.9926,27400.0
2007-12-11 16:10:00,61.36,61.36,61.36,61.36,0.0,49.9926,49.9926,49.9926,49.9926,0.0
2007-12-12 09:30:00,62.73,62.75,62.4,62.55,236100.0,51.1088,51.1251,50.8399,50.9621,236100.0
2007-12-12 09:40:00,62.55,62.58,62.32,62.39,120700.0,50.9621,50.9866,50.7748,50.8318,120700.0
2007-12-12 09:50:00,62.38,62.46,62.35,62.41,113200.0,50.8236,50.8888,50.7992,50.8481,113200.0
2007-12-12 10:00:00,62.41,62.41,62.23,62.24,106300.0,50.8481,50.8481,50.7014,50.7096,106300.0
2007-12-12 10:10:00,62.26,62.38,62.22,62.38,195200.0,50.7259,50.8236,50.6933,50.8236,195200.0
2007-12-12 10:20:00,62.37,62.42,62.35,62.38,84600.0,50.8155,50.8562,50.7992,50.8236,84600.0
2007-12-12 10:30:00,62.39,62.39,62.26,62.3,94500.0,50.8318,50.8318,50.7259,50.7585,94500.0
2007-12-12 10:40:00,62.27,62.35,62.08,62.09,100900.0,50.734,50.7992,50.5792,50.5874,100900.0
2007-12-12 10:50:00,62.07,62.17,62.06,62.12,160900.0,50.5711,50.6525,50.5629,50.6118,160900.0
2007-12-12 11:00:00,62.09,62.26,62.09,62.22,99300.0,50.5874,50.7259,50.5874,50.6933,99300.0
2007-12-12 11:10:00,62.24,62.31,62.17,62.28,107100.0,50.7096,50.7666,50.6525,50.7422,107100.0
2007-12-12 11:20:00,62.26,62.27,62.13,62.15,130100.0,50.7259,50.734,50.62,50.6362,130100.0
2007-12-12 11:30:00,62.16,62.31,62.16,62.27,62100.0,50.6444,50.7666,50.6444,50.734,62100.0
2007-12-12 11:40:00,62.27,62.31,62.22,62.28,68300.0,50.734,50.7666,50.6933,50.7422,68300.0
2007-12-12 11:50:00,62.24,62.24,62.13,62.21,80100.0,50.7096,50.7096,50.62,50.6851,80100.0
2007-12-12 12:00:00,62.22,62.22,62.09,62.13,99900.0,50.6933,50.6933,50.5874,50.62,99900.0
2007-12-12 12:10:00,62.13,62.13,62.04,62.07,73500.0,50.62,50.62,50.5466,50.5711,73500.0
2007-12-12 12:20:00,62.08,62.16,62.06,62.07,64500.0,50.5792,50.6444,50.5629,50.5711,64500.0
2007-12-12 12:30:00,62.06,62.06,61.86,61.91,71000.0,50.5629,50.5629,50.4,50.4407,71000.0
2007-12-12 12:40:00,61.89,61.89,61.66,61.76,58900.0,50.4244,50.4244,50.237,50.3185,58900.0
2007-12-12 12:50:00,61.73,61.83,61.7,61.8,48700.0,50.2941,50.3755,50.2696,50.3511,48700.0
2007-12-12 13:00:00,61.81,61.86,61.73,61.85,148100.0,50.3592,50.4,50.2941,50.3918,148100.0
2007-12-12 13:10:00,61.87,61.96,61.85,61.91,38100.0,50.4081,50.4814,50.3918,50.4407,38100.0
2007-12-12 13:20:00,61.91,61.94,61.83,61.86,64600.0,50.4407,50.4652,50.3755,50.4,64600.0
2007-12-12 13:30:00,61.84,62.01,61.81,61.99,61800.0,50.3837,50.5222,50.3592,50.5059,61800.0
2007-12-12 13:40:00,61.98,62.05,61.93,62.01,114500.0,50.4977,50.5548,50.457,50.5222,114500.0
2007-12-12 13:50:00,62.0,62.03,61.94,62.02,56800.0,50.514,50.5385,50.4652,50.5303,56800.0
2007-12-12 14:00:00,62.03,62.09,61.94,62.07,44800.0,50.5385,50.5874,50.4652,50.5711,44800.0
2007-12-12 14:10:00,62.07,62.09,62.02,62.09,73200.0,50.5711,50.5874,50.5303,50.5874,73200.0
2007-12-12 14:20:00,62.07,62.07,61.87,61.87,194900.0,50.5711,50.5711,50.4081,50.4081,194900.0
2007-12-12 14:30:00,61.86,61.88,61.8,61.85,119700.0,50.4,50.4163,50.3511,50.3918,119700.0
2007-12-12 14:40:00,61.84,61.89,61.8,61.86,228800.0,50.3837,50.4244,50.3511,50.4,228800.0
2007-12-12 14:50:00,61.87,61.96,61.75,61.75,103900.0,50.4081,50.4814,50.3103,50.3103,103900.0
2007-12-12 15:00:00,61.76,61.76,61.39,61.56,139100.0,50.3185,50.3185,50.017,50.1555,139100.0
2007-12-12 15:10:00,61.54,61.54,61.06,61.28,247800.0,50.1393,50.1393,49.7482,49.9274,247800.0
2007-12-12 15:20:00,61.29,61.56,61.23,61.56,235500.0,49.9356,50.1555,49.8867,50.1555,235500.0
2007-12-12 15:30:00,61.38,61.43,61.15,61.26,279900.0,50.0089,50.0496,49.8215,49.9111,279900.0
2007-12-12 15:40:00,61.23,61.65,61.17,61.63,270800.0,49.8867,50.2289,49.8378,50.2126,270800.0
2007-12-12 15:50:00,61.63,61.83,61.51,61.83,290600.0,50.2126,50.3755,50.1148,50.3755,290600.0
2007-12-12 16:00:00,61.83,61.83,61.8,61.8,900.0,50.3755,50.3755,50.3511,50.3511,900.0
2007-12-12 16:10:00,61.8,61.8,61.8,61.8,0.0,50.3511,50.3511,50.3511,50.3511,0.0
2007-12-13 09:30:00,61.35,61.95,61.28,61.67,158000.0,49.9845,50.4733,49.9274,50.2452,158000.0
2007-12-13 09:40:00,61.66,61.66,61.37,61.42,69300.0,50.237,50.237,50.0007,50.0415,69300.0
2007-12-13 09:50:00,61.4,61.45,61.32,61.37,52100.0,50.0252,50.0659,49.96,50.0007,52100.0
2007-12-13 10:00:00,61.39,61.47,61.2,61.46,140200.0,50.017,50.0822,49.8622,50.0741,140200.0
2007-12-13 10:10:00,61.51,61.57,61.43,61.48,83000.0,50.1148,50.1637,50.0496,50.0904,83000.0
2007-12-13 10:20:00,61.48,61.63,61.4,61.47,64800.0,50.0904,50.2126,50.0252,50.0822,64800.0
2007-12-13 10:30:00,61.47,61.56,61.35,61.43,68900.0,50.0822,50.1555,49.9845,50.0496,68900.0
2007-12-13 10:40:00,61.47,61.47,61.34,61.47,83300.0,50.0822,50.0822,49.9763,50.0822,83300.0
2007-12-13 10:50:00,61.48,61.48,61.17,61.24,41400.0,50.0904,50.0904,49.8378,49.8948,41400.0
2007-12-13 11:00:00,61.23,61.34,61.12,61.29,92800.0,49.8867,49.9763,49.7971,49.9356,92800.0
2007-12-13 11:10:00,61.29,61.38,61.24,61.26,102700.0,49.9356,50.0089,49.8948,49.9111,102700.0
2007-12-13 11:20:00,61.25,61.27,61.15,61.25,60200.0,49.903,49.9193,49.8215,49.903,60200.0
2007-12-13 11:30:00,61.25,61.38,61.18,61.31,57700.0,49.903,50.0089,49.8459,49.9519,57700.0
2007-12-13 11:40:00,61.31,61.39,61.29,61.35,57900.0,49.9519,50.017,49.9356,49.9845,57900.0
2007-12-13 11:50:00,61.34,61.45,61.29,61.4,64600.0,49.9763,50.0659,49.9356,50.0252,64600.0
2007-12-13 12:00:00,61.39,61.42,61.31,61.41,97900.0,50.017,50.0415,49.9519,50.0333,97900.0
2007-12-13 12:10:00,61.42,61.46,61.38,61.45,111300.0,50.0415,50.0741,50.0089,50.0659,111300.0
2007-12-13 12:20:00,61.45,61.46,61.34,61.34,182000.0,50.0659,50.0741,49.9763,49.9763,182000.0
2007-12-13 12:30:00,61.34,61.43,61.31,61.4,377800.0,49.9763,50.0496,49.9519,50.0252,377800.0
2007-12-13 12:40:00,61.39,61.39,61.23,61.26,54600.0,50.017,50.017,49.8867,49.9111,54600.0
2007-12-13 12:50:00,61.27,61.33,61.26,61.27,41300.0,49.9193,49.9682,49.9111,49.9193,41300.0
2007-12-13 13:00:00,61.28,61.41,61.27,61.41,31200.0,49.9274,50.0333,49.9193,50.0333,31200.0
2007-12-13 13:10:00,61.4,61.4,61.24,61.29,61400.0,50.0252,50.0252,49.8948,49.9356,61400.0
2007-12-13 13:20:00,61.28,61.42,61.22,61.41,62200.0,49.9274,50.0415,49.8785,50.0333,62200.0
2007-12-13 13:30:00,61.42,61.44,61.22,61.22,104300.0,50.0415,50.0578,49.8785,49.8785,104300.0
2007-12-13 13:40:00,61.23,61.29,61.18,61.24,30500.0,49.8867,49.9356,49.8459,49.8948,30500.0
2007-12-13 13:50:00,61.26,61.4,61.24,61.36,35500.0,49.9111,50.0252,49.8948,49.9926,35500.0
2007-12-13 14:00:00,61.34,61.53,61.26,61.44,42300.0,49.9763,50.1311,49.9111,50.0578,42300.0
2007-12-13 14:10:00,61.44,61.6,61.39,61.58,67700.0,50.0578,50.1881,50.017,50.1718,67700.0
2007-12-13 14:20:00,61.58,61.67,61.49,61.56,75600.0,50.1718,50.2452,50.0985,50.1555,75600.0
2007-12-13 14:30:00,61.58,61.58,61.47,61.52,60800.0,50.1718,50.1718,50.0822,50.123,60800.0
2007-12-13 14:40:00,61.5,61.61,61.41,61.48,79200.0,50.1067,50.1963,50.0333,50.0904,79200.0
2007-12-13 14:50:00,61.5,61.62,61.47,61.51,35300.0,50.1067,50.2044,50.0822,50.1148,35300.0
2007-12-13 15:00:00,61.52,61.67,61.49,61.52,116000.0,50.123,50.2452,50.0985,50.123,116000.0
2007-12-13 15:10:00,61.52,61.55,61.37,61.52,146200.0,50.123,50.1474,50.0007,50.123,146200.0
2007-12-13 15:20:00,61.52,61.74,61.45,61.74,125800.0,50.123,50.3022,50.0659,50.3022,125800.0
2007-12-13 15:30:00,61.73,61.81,61.64,61.71,189200.0,50.2941,50.3592,50.2207,50.2778,189200.0
2007-12-13 15:40:00,61.7,61.88,61.68,61.8,110700.0,50.2696,50.4163,50.2533,50.3511,110700.0
2007-12-13 15:50:00,61.79,61.89,61.71,61.83,120700.0,50.3429,50.4244,50.2778,50.3755,120700.0
2007-12-13 16:00:00,61.88,61.88,61.84,61.84,200.0,50.4163,50.4163,50.3837,50.3837,200.0
2007-12-13 16:10:00,61.84,61.84,61.84,61.84,0.0,50.3837,50.3837,50.3837,50.3837,0.0
2007-12-14 09:30:00,61.45,61.53,61.22,61.41,199700.0,50.0659,50.1311,49.8785,50.0333,199700.0
2007-12-14 09:40:00,61.4,61.52,61.4,61.49,24200.0,50.0252,50.123,50.0252,50.0985,24200.0
2007-12-14 09:50:00,61.5,61.52,61.4,61.43,24300.0,50.1067,50.123,50.0252,50.0496,24300.0
2007-12-14 10:00:00,61.42,61.59,61.41,61.5,44400.0,50.0415,50.18,50.0333,50.1067,44400.0
2007-12-14 10:10:00,61.51,61.65,61.49,61.61,58000.0,50.1148,50.2289,50.0985,50.1963,58000.0
2007-12-14 10:20:00,61.61,61.63,61.49,61.55,67300.0,50.1963,50.2126,50.0985,50.1474,67300.0
2007-12-14 10:30:00,61.54,61.55,61.48,61.51,128500.0,50.1393,50.1474,50.0904,50.1148,128500.0
2007-12-14 10:40:00,61.51,61.74,61.51,61.73,141100.0,50.1148,50.3022,50.1148,50.2941,141100.0
2007-12-14 10:50:00,61.74,61.76,61.67,61.74,76800.0,50.3022,50.3185,50.2452,50.3022,76800.0
2007-12-14 11:00:00,61.75,61.77,61.66,61.66,52300.0,50.3103,50.3266,50.237,50.237,52300.0
2007-12-14 11:10:00,61.67,61.69,61.62,61.64,58700.0,50.2452,50.2615,50.2044,50.2207,58700.0
2007-12-14 11:20:00,61.64,61.69,61.62,61.63,74600.0,50.2207,50.2615,50.2044,50.2126,74600.0
2007-12-14 11:30:00,61.62,61.66,61.6,61.63,48300.0,50.2044,50.237,50.1881,50.2126,48300.0
2007-12-14 11:40:00,61.64,61.66,61.48,61.51,37900.0,50.2207,50.237,50.0904,50.1148,37900.0
2007-12-14 11:50:00,61.52,61.57,61.5,61.54,70700.0,50.123,50.1637,50.1067,50.1393,70700.0
2007-12-14 12:00:00,61.55,61.59,61.55,61.58,117500.0,50.1474,50.18,50.1474,50.1718,117500.0
2007-12-14 12:10:00,61.58,61.59,61.55,61.55,58700.0,50.1718,50.18,50.1474,50.1474,58700.0
2007-12-14 12:20:00,61.54,61.64,61.44,61.48,54300.0,50.1393,50.2207,50.0578,50.0904,54300.0
2007-12-14 12:30:00,61.48,61.48,61.37,61.42,46200.0,50.0904,50.0904,50.0007,50.0415,46200.0
2007-12-14 12:40:00,61.42,61.46,61.38,61.46,31000.0,50.0415,50.0741,50.0089,50.0741,31000.0
2007-12-14 12:50:00,61.47,61.57,61.47,61.54,59000.0,50.0822,50.1637,50.0822,50.1393,59000.0
2007-12-14 13:00:00,61.54,61.56,61.5,61.54,56000.0,50.1393,50.1555,50.1067,50.1393,56000.0
2007-12-14 13:10:00,61.55,61.57,61.49,61.5,36400.0,50.1474,50.1637,50.0985,50.1067,36400.0
2007-12-14 13:20:00,61.5,61.61,61.48,61.58,62700.0,50.1067,50.1963,50.0904,50.1718,62700.0
2007-12-14 13:30:00,61.58,61.58,61.52,61.56,28100.0,50.1718,50.1718,50.123,50.1555,28100.0
2007-12-14 13:40:00,61.56,61.56,61.46,61.55,54100.0,50.1555,50.1555,50.0741,50.1474,54100.0
2007-12-14 13:50:00,61.55,61.56,61.47,61.52,58300.0,50.1474,50.1555,50.0822,50.123,58300.0
2007-12-14 14:00:00,61.52,61.54,61.38,61.43,62100.0,50.123,50.1393,50.0089,50.0496,62100.0
2007-12-14 14:10:00,61.48,61.5,61.41,61.43,48000.0,50.0904,50.1067,50.0333,50.0496,48000.0
2007-12-14 14:20:00,61.43,61.51,61.43,61.46,46800.0,50.0496,50.1148,50.0496,50.0741,46800.0
2007-12-14 14:30:00,61.47,61.48,61.42,61.47,26700.0,50.0822,50.0904,50.0415,50.0822,26700.0
2007-12-14 14:40:00,61.49,61.52,61.41,61.42,85600.0,50.0985,50.123,50.0333,50.0415,85600.0
2007-12-14 14:50:00,61.4,61.43,61.26,61.3,78800.0,50.0252,50.0496,49.9111,49.9437,78800.0
2007-12-14 15:00:00,61.29,61.33,61.18,61.3,102300.0,49.9356,49.9682,49.8459,49.9437,102300.0
2007-12-14 15:10:00,61.3,61.36,61.14,61.14,95100.0,49.9437,49.9926,49.8134,49.8134,95100.0
2007-12-14 15:20:00,61.14,61.24,61.11,61.21,73300.0,49.8134,49.8948,49.7889,49.8704,73300.0
2007-12-14 15:30:00,61.21,61.38,61.21,61.27,124100.0,49.8704,50.0089,49.8704,49.9193,124100.0
2007-12-14 15:40:00,61.27,61.31,61.17,61.23,159100.0,49.9193,49.9519,49.8378,49.8867,159100.0
2007-12-14 15:50:00,61.24,61.26,61.05,61.14,111200.0,49.8948,49.9111,49.74,49.8134,111200.0
2007-12-14 16:00:00,61.1,61.15,61.1,61.15,1300.0,49.7808,49.8215,49.7808,49.8215,1300.0
2007-12-14 16:10:00,61.15,61.15,61.15,61.15,0.0,49.8215,49.8215,49.8215,49.8215,0.0
2007-12-17 09:30:00,60.98,60.98,60.76,60.8,68400.0,49.683,49.683,49.5038,49.5363,68400.0
2007-12-17 09:40:00,60.8,60.88,60.66,60.76,36400.0,49.5363,49.6015,49.4223,49.5038,36400.0
2007-12-17 09:50:00,60.77,60.78,60.6,60.62,48700.0,49.5119,49.52,49.3734,49.3897,48700.0
2007-12-17 10:00:00,60.61,60.75,60.56,60.56,60200.0,49.3815,49.4956,49.3408,49.3408,60200.0
2007-12-17 10:10:00,60.59,60.73,60.56,60.72,133200.0,49.3652,49.4793,49.3408,49.4712,133200.0
2007-12-17 10:20:00,60.72,60.79,60.62,60.64,78100.0,49.4712,49.5282,49.3897,49.406,78100.0
2007-12-17 10:30:00,60.65,60.79,60.56,60.73,71400.0,49.4141,49.5282,49.3408,49.4793,71400.0
2007-12-17 10:40:00,60.73,60.8,60.68,60.79,63700.0,49.4793,49.5363,49.4386,49.5282,63700.0
2007-12-17 10:50:00,60.77,60.77,60.66,60.72,74400.0,49.5119,49.5119,49.4223,49.4712,74400.0
2007-12-17 11:00:00,60.72,60.8,60.71,60.74,38200.0,49.4712,49.5363,49.463,49.4875,38200.0
2007-12-17 11:10:00,60.74,60.74,60.65,60.68,90300.0,49.4875,49.4875,49.4141,49.4386,90300.0
2007-12-17 11:20:00,60.68,60.93,60.61,60.62,551900.0,49.4386,49.6423,49.3815,49.3897,551900.0
2007-12-17 11:30:00,60.66,60.72,60.56,60.58,92600.0,49.4223,49.4712,49.3408,49.3571,92600.0
2007-12-17 11:40:00,60.57,60.6,60.5,60.5,47500.0,49.349,49.3734,49.2919,49.2919,47500.0
2007-12-17 11:50:00,60.49,60.57,60.47,60.54,63600.0,49.2838,49.349,49.2675,49.3245,63600.0
2007-12-17 12:00:00,60.54,60.6,60.52,60.59,32400.0,49.3245,49.3734,49.3082,49.3652,32400.0
2007-12-17 12:10:00,60.58,60.61,60.55,60.57,35600.0,49.3571,49.3815,49.3327,49.349,35600.0
2007-12-17 12:20:00,60.57,60.63,60.57,60.61,57300.0,49.349,49.3978,49.349,49.3815,57300.0
2007-12-17 12:30:00,60.62,60.69,60.6,60.67,83700.0,49.3897,49.4467,49.3734,49.4304,83700.0
2007-12-17 12:40:00,60.67,60.68,60.53,60.58,46600.0,49.4304,49.4386,49.3164,49.3571,46600.0
2007-12-17 12:50:00,60.58,60.71,60.57,60.69,109800.0,49.3571,49.463,49.349,49.4467,109800.0
2007-12-17 13:00:00,60.68,60.69,60.53,60.59,78500.0,49.4386,49.4467,49.3164,49.3652,78500.0
2007-12-17 13:10:00,60.59,60.59,60.33,60.34,80600.0,49.3652,49.3652,49.1534,49.1616,80600.0
2007-12-17 13:20:00,60.36,60.46,60.35,60.38,272200.0,49.1779,49.2593,49.1697,49.1942,272200.0
2007-12-17 13:30:00,60.4,60.43,60.35,60.35,55900.0,49.2104,49.2349,49.1697,49.1697,55900.0
2007-12-17 13:40:00,60.33,60.39,60.23,60.26,36700.0,49.1534,49.2023,49.0719,49.0964,36700.0
2007-12-17 13:50:00,60.26,60.33,60.21,60.22,73700.0,49.0964,49.1534,49.0556,49.0638,73700.0
2007-12-17 14:00:00,60.19,60.33,60.19,60.27,89600.0,49.0394,49.1534,49.0394,49.1045,89600.0
2007-12-17 14:10:00,60.26,60.29,60.22,60.24,107200.0,49.0964,49.1208,49.0638,49.0801,107200.0
2007-12-17 14:20:00,60.26,60.38,60.26,60.34,64300.0,49.0964,49.1942,49.0964,49.1616,64300.0
2007-12-17 14:30:00,60.37,60.44,60.32,60.39,60900.0,49.186,49.243,49.1453,49.2023,60900.0
2007-12-17 14:40:00,60.4,60.41,60.29,60.31,35800.0,49.2104,49.2186,49.1208,49.1371,35800.0
2007-12-17 14:50:00,60.31,60.32,60.13,60.15,90700.0,49.1371,49.1453,48.9905,49.0068,90700.0
2007-12-17 15:00:00,60.15,60.18,60.04,60.09,188400.0,49.0068,49.0312,48.9171,48.9579,188400.0
2007-12-17 15:10:00,60.09,60.19,60.08,60.1,204900.0,48.9579,49.0394,48.9497,48.966,204900.0
2007-12-17 15:20:00,60.11,60.15,60.03,60.08,81900.0,48.9742,49.0068,48.909,48.9497,81900.0
2007-12-17 15:30:00,60.11,60.36,60.09,60.29,148700.0,48.9742,49.1779,48.9579,49.1208,148700.0
2007-12-17 15:40:00,60.29,60.3,60.12,60.14,119900.0,49.1208,49.129,48.9823,48.9986,119900.0
2007-12-17 15:50:00,60.13,60.13,60.02,60.07,150400.0,48.9905,48.9905,48.9008,48.9416,150400.0
2007-12-17 16:00:00,60.08,60.13,60.06,60.1,22800.0,48.9497,48.9905,48.9334,48.966,22800.0
2007-12-17 16:10:00,60.09,60.22,60.09,60.22,30800.0,48.9579,49.0638,48.9579,49.0638,30800.0
2007-12-18 09:30:00,60.56,60.9,60.35,60.43,120500.0,49.3408,49.6178,49.1697,49.2349,120500.0
2007-12-18 09:40:00,60.4,60.4,60.32,60.35,54600.0,49.2104,49.2104,49.1453,49.1697,54600.0
2007-12-18 09:50:00,60.33,60.46,60.33,60.42,36800.0,49.1534,49.2593,49.1534,49.2267,36800.0
2007-12-18 10:00:00,60.41,60.42,60.34,60.34,25500.0,49.2186,49.2267,49.1616,49.1616,25500.0
2007-12-18 10:10:00,60.33,60.33,60.16,60.23,35000.0,49.1534,49.1534,49.0149,49.0719,35000.0
2007-12-18 10:20:00,60.24,60.29,60.23,60.24,47900.0,49.0801,49.1208,49.0719,49.0801,47900.0
2007-12-18 10:30:00,60.27,60.28,60.04,60.08,68500.0,49.1045,49.1127,48.9171,48.9497,68500.0
2007-12-18 10:40:00,60.08,60.15,60.02,60.14,66700.0,48.9497,49.0068,48.9008,48.9986,66700.0
2007-12-18 10:50:00,60.14,60.22,60.06,60.2,81300.0,48.9986,49.0638,48.9334,49.0475,81300.0
2007-12-18 11:00:00,60.19,60.24,60.15,60.16,43300.0,49.0394,49.0801,49.0068,49.0149,43300.0
2007-12-18 11:10:00,60.16,60.16,60.07,60.12,56900.0,49.0149,49.0149,48.9416,48.9823,56900.0
2007-12-18 11:20:00,60.11,60.14,60.02,60.03,42900.0,48.9742,48.9986,48.9008,48.909,42900.0
2007-12-18 11:30:00,60.02,60.09,59.96,60.09,46600.0,48.9008,48.9579,48.852,48.9579,46600.0
2007-12-18 11:40:00,60.09,60.1,59.88,59.89,88900.0,48.9579,48.966,48.7868,48.7949,88900.0
2007-12-18 11:50:00,59.89,59.91,59.71,59.75,71000.0,48.7949,48.8112,48.6483,48.6809,71000.0
2007-12-18 12:00:00,59.74,59.82,59.59,59.79,63400.0,48.6727,48.7379,48.5505,48.7135,63400.0
2007-12-18 12:10:00,59.81,59.82,59.64,59.75,63500.0,48.7297,48.7379,48.5912,48.6809,63500.0
2007-12-18 12:20:00,59.77,59.83,59.73,59.81,133400.0,48.6972,48.746,48.6646,48.7297,133400.0
2007-12-18 12:30:00,59.78,59.8,59.7,59.78,64600.0,48.7053,48.7216,48.6401,48.7053,64600.0
2007-12-18 12:40:00,59.79,59.91,59.76,59.9,39200.0,48.7135,48.8112,48.689,48.8031,39200.0
2007-12-18 12:50:00,59.89,59.91,59.81,59.81,32500.0,48.7949,48.8112,48.7297,48.7297,32500.0
2007-12-18 13:00:00,59.81,59.86,59.75,59.83,68800.0,48.7297,48.7705,48.6809,48.746,68800.0
2007-12-18 13:10:00,59.83,59.93,59.83,59.92,32900.0,48.746,48.8275,48.746,48.8194,32900.0
2007-12-18 13:20:00,59.94,60.17,59.94,60.1,54900.0,48.8357,49.0231,48.8357,48.966,54900.0
2007-12-18 13:30:00,60.1,60.22,60.05,60.18,107100.0,48.966,49.0638,48.9253,49.0312,107100.0
2007-12-18 13:40:00,60.17,60.26,60.13,60.23,45000.0,49.0231,49.0964,48.9905,49.0719,45000.0
2007-12-18 13:50:00,60.24,60.25,60.12,60.16,62400.0,49.0801,49.0882,48.9823,49.0149,62400.0
2007-12-18 14:00:00,60.17,60.35,60.1,60.33,83700.0,49.0231,49.1697,48.966,49.1534,83700.0
2007-12-18 14:10:00,60.31,60.43,60.27,60.39,99000.0,49.1371,49.2349,49.1045,49.2023,99000.0
2007-12-18 14:20:00,60.4,60.48,60.16,60.45,121700.0,49.2104,49.2756,49.0149,49.2512,121700.0
2007-12-18 14:30:00,60.45,60.54,60.4,60.4,73300.0,49.2512,49.3245,49.2104,49.2104,73300.0
2007-12-18 14:40:00,60.4,60.42,60.29,60.34,146600.0,49.2104,49.2267,49.1208,49.1616,146600.0
2007-12-18 14:50:00,60.35,60.36,60.25,60.3,55900.0,49.1697,49.1779,49.0882,49.129,55900.0
2007-12-18 15:00:00,60.3,60.44,60.26,60.35,139500.0,49.129,49.243,49.0964,49.1697,139500.0
2007-12-18 15:10:00,60.34,60.48,60.27,60.44,92200.0,49.1616,49.2756,49.1045,49.243,92200.0
2007-12-18 15:20:00,60.44,60.44,60.3,60.35,113500.0,49.243,49.243,49.129,49.1697,113500.0
2007-12-18 15:30:00,60.35,60.57,60.33,60.51,167600.0,49.1697,49.349,49.1534,49.3001,167600.0
2007-12-18 15:40:00,60.53,60.58,60.33,60.34,115300.0,49.3164,49.3571,49.1534,49.1616,115300.0
2007-12-18 15:50:00,60.33,60.39,60.3,60.37,161600.0,49.1534,49.2023,49.129,49.186,161600.0
2007-12-18 16:00:00,60.37,60.42,60.37,60.4,40500.0,49.186,49.2267,49.186,49.2104,40500.0
2007-12-18 16:10:00,60.4,60.4,60.4,60.4,0.0,49.2104,49.2104,49.2104,49.2104,0.0
2007-12-19 09:30:00,60.44,60.55,60.21,60.36,58500.0,49.243,49.3327,49.0556,49.1779,58500.0
2007-12-19 09:40:00,60.35,60.57,60.32,60.56,44500.0,49.1697,49.349,49.1453,49.3408,44500.0
2007-12-19 09:50:00,60.56,60.69,60.42,60.5,117500.0,49.3408,49.4467,49.2267,49.2919,117500.0
2007-12-19 10:00:00,60.52,60.67,60.45,60.67,80900.0,49.3082,49.4304,49.2512,49.4304,80900.0
2007-12-19 10:10:00,60.66,60.66,60.51,60.57,70200.0,49.4223,49.4223,49.3001,49.349,70200.0
2007-12-19 10:20:00,60.57,60.61,60.52,60.57,26900.0,49.349,49.3815,49.3082,49.349,26900.0
2007-12-19 10:30:00,60.57,60.66,60.55,60.64,55800.0,49.349,49.4223,49.3327,49.406,55800.0
2007-12-19 10:40:00,60.63,60.69,60.55,60.64,22800.0,49.3978,49.4467,49.3327,49.406,22800.0
2007-12-19 10:50:00,60.65,60.68,60.53,60.56,291500.0,49.4141,49.4386,49.3164,49.3408,291500.0
2007-12-19 11:00:00,60.55,60.57,60.48,60.54,74500.0,49.3327,49.349,49.2756,49.3245,74500.0
2007-12-19 11:10:00,60.54,60.58,60.45,60.45,86800.0,49.3245,49.3571,49.2512,49.2512,86800.0
2007-12-19 11:20:00,60.42,60.45,60.23,60.23,68600.0,49.2267,49.2512,49.0719,49.0719,68600.0
2007-12-19 11:30:00,60.21,60.31,60.18,60.3,68000.0,49.0556,49.1371,49.0312,49.129,68000.0
2007-12-19 11:40:00,60.3,60.35,60.28,60.31,93600.0,49.129,49.1697,49.1127,49.1371,93600.0
2007-12-19 11:50:00,60.31,60.31,60.13,60.18,96600.0,49.1371,49.1371,48.9905,49.0312,96600.0
2007-12-19 12:00:00,60.19,60.31,60.16,60.28,42600.0,49.0394,49.1371,49.0149,49.1127,42600.0
2007-12-19 12:10:00,60.29,60.36,60.24,60.24,53900.0,49.1208,49.1779,49.0801,49.0801,53900.0
2007-12-19 12:20:00,60.24,60.39,60.22,60.37,57800.0,49.0801,49.2023,49.0638,49.186,57800.0
2007-12-19 12:30:00,60.35,60.35,60.24,60.28,59100.0,49.1697,49.1697,49.0801,49.1127,59100.0
2007-12-19 12:40:00,60.27,60.31,60.19,60.28,74800.0,49.1045,49.1371,49.0394,49.1127,74800.0
2007-12-19 12:50:00,60.29,60.34,60.25,60.3,31800.0,49.1208,49.1616,49.0882,49.129,31800.0
2007-12-19 13:00:00,60.29,60.29,60.16,60.24,79600.0,49.1208,49.1208,49.0149,49.0801,79600.0
2007-12-19 13:10:00,60.24,60.29,60.21,60.24,53200.0,49.0801,49.1208,49.0556,49.0801,53200.0
2007-12-19 13:20:00,60.23,60.23,60.13,60.19,43200.0,49.0719,49.0719,48.9905,49.0394,43200.0
2007-12-19 13:30:00,60.21,60.24,60.12,60.22,75800.0,49.0556,49.0801,48.9823,49.0638,75800.0
2007-12-19 13:40:00,60.21,60.23,60.02,60.12,79600.0,49.0556,49.0719,48.9008,48.9823,79600.0
2007-12-19 13:50:00,60.13,60.2,60.07,60.17,42000.0,48.9905,49.0475,48.9416,49.0231,42000.0
2007-12-19 14:00:00,60.15,60.33,60.13,60.3,81800.0,49.0068,49.1534,48.9905,49.129,81800.0
2007-12-19 14:10:00,60.3,60.49,60.27,60.43,58600.0,49.129,49.2838,49.1045,49.2349,58600.0
2007-12-19 14:20:00,60.43,60.57,60.41,60.5,123500.0,49.2349,49.349,49.2186,49.2919,123500.0
2007-12-19 14:30:00,60.51,60.56,60.46,60.48,63900.0,49.3001,49.3408,49.2593,49.2756,63900.0
2007-12-19 14:40:00,60.51,60.61,60.48,60.61,160600.0,49.3001,49.3815,49.2756,49.3815,160600.0
2007-12-19 14:50:00,60.6,60.64,60.49,60.5,140800.0,49.3734,49.406,49.2838,49.2919,140800.0
2007-12-19 15:00:00,60.51,60.58,60.42,60.44,71600.0,49.3001,49.3571,49.2267,49.243,71600.0
2007-12-19 15:10:00,60.45,60.61,60.43,60.58,81400.0,49.2512,49.3815,49.2349,49.3571,81400.0
2007-12-19 15:20:00,60.57,60.59,60.43,60.45,95000.0,49.349,49.3652,49.2349,49.2512,95000.0
2007-12-19 15:30:00,60.45,60.55,60.41,60.53,75000.0,49.2512,49.3327,49.2186,49.3164,75000.0
2007-12-19 15:40:00,60.53,60.55,60.41,60.41,111700.0,49.3164,49.3327,49.2186,49.2186,111700.0
2007-12-19 15:50:00,60.43,60.48,60.33,60.35,115300.0,49.2349,49.2756,49.1534,49.1697,115300.0
2007-12-19 16:00:00,60.35,60.38,60.35,60.35,7500.0,49.1697,49.1942,49.1697,49.1697,7500.0
2007-12-19 16:10:00,60.35,60.35,60.35,60.35,0.0,49.1697,49.1697,49.1697,49.1697,0.0
2007-12-20 09:30:00,60.97,60.97,60.77,60.81,114800.0,49.6749,49.6749,49.5119,49.5445,114800.0
2007-12-20 09:40:00,60.83,60.85,60.75,60.81,78000.0,49.5608,49.5771,49.4956,49.5445,78000.0
2007-12-20 09:50:00,60.81,60.82,60.59,60.59,63000.0,49.5445,49.5526,49.3652,49.3652,63000.0
2007-12-20 10:00:00,60.59,60.64,60.54,60.61,37400.0,49.3652,49.406,49.3245,49.3815,37400.0
2007-12-20 10:10:00,60.63,60.63,60.45,60.47,56000.0,49.3978,49.3978,49.2512,49.2675,56000.0
2007-12-20 10:20:00,60.47,60.58,60.47,60.53,33400.0,49.2675,49.3571,49.2675,49.3164,33400.0
2007-12-20 10:30:00,60.51,60.62,60.49,60.58,39200.0,49.3001,49.3897,49.2838,49.3571,39200.0
2007-12-20 10:40:00,60.57,60.67,60.57,60.67,38100.0,49.349,49.4304,49.349,49.4304,38100.0
2007-12-20 10:50:00,60.67,60.68,60.41,60.49,78200.0,49.4304,49.4386,49.2186,49.2838,78200.0
2007-12-20 11:00:00,60.48,60.51,60.41,60.44,155000.0,49.2756,49.3001,49.2186,49.243,155000.0
2007-12-20 11:10:00,60.45,60.52,60.44,60.47,68300.0,49.2512,49.3082,49.243,49.2675,68300.0
2007-12-20 11:20:00,60.47,60.49,60.37,60.48,122000.0,49.2675,49.2838,49.186,49.2756,122000.0
2007-12-20 11:30:00,60.48,60.5,60.42,60.49,120800.0,49.2756,49.2919,49.2267,49.2838,120800.0
2007-12-20 11:40:00,60.49,60.5,60.39,60.4,153800.0,49.2838,49.2919,49.2023,49.2104,153800.0
2007-12-20 11:50:00,60.4,60.45,60.38,60.4,72000.0,49.2104,49.2512,49.1942,49.2104,72000.0
2007-12-20 12:00:00,60.4,60.42,60.29,60.35,134700.0,49.2104,49.2267,49.1208,49.1697,134700.0
2007-12-20 12:10:00,60.37,60.42,60.35,60.39,50500.0,49.186,49.2267,49.1697,49.2023,50500.0
2007-12-20 12:20:00,60.4,60.44,60.36,60.44,146800.0,49.2104,49.243,49.1779,49.243,146800.0
2007-12-20 12:30:00,60.45,60.45,60.37,60.41,43300.0,49.2512,49.2512,49.186,49.2186,43300.0
2007-12-20 12:40:00,60.4,60.4,60.32,60.34,67800.0,49.2104,49.2104,49.1453,49.1616,67800.0
2007-12-20 12:50:00,60.34,60.39,60.33,60.38,119900.0,49.1616,49.2023,49.1534,49.1942,119900.0
2007-12-20 13:00:00,60.39,60.39,60.37,60.37,14000.0,49.2023,49.2023,49.186,49.186,14000.0
2007-12-20 13:10:00,60.37,60.46,60.36,60.44,36700.0,49.186,49.2593,49.1779,49.243,36700.0
2007-12-20 13:20:00,60.46,60.58,60.46,60.5,51400.0,49.2593,49.3571,49.2593,49.2919,51400.0
2007-12-20 13:30:00,60.5,60.57,60.49,60.55,76300.0,49.2919,49.349,49.2838,49.3327,76300.0
2007-12-20 13:40:00,60.55,60.55,60.46,60.51,62300.0,49.3327,49.3327,49.2593,49.3001,62300.0
2007-12-20 13:50:00,60.52,60.6,60.5,60.59,81100.0,49.3082,49.3734,49.2919,49.3652,81100.0
2007-12-20 14:00:00,60.6,60.61,60.5,60.51,804400.0,49.3734,49.3815,49.2919,49.3001,804400.0
2007-12-20 14:10:00,60.51,60.7,60.5,60.69,130600.0,49.3001,49.4549,49.2919,49.4467,130600.0
2007-12-20 14:20:00,60.68,60.74,60.67,60.72,35100.0,49.4386,49.4875,49.4304,49.4712,35100.0
2007-12-20 14:30:00,60.72,60.86,60.64,60.8,834000.0,49.4712,49.5852,49.406,49.5363,834000.0
2007-12-20 14:40:00,60.81,60.82,60.73,60.73,105300.0,49.5445,49.5526,49.4793,49.4793,105300.0
2007-12-20 14:50:00,60.73,60.75,60.68,60.72,93500.0,49.4793,49.4956,49.4386,49.4712,93500.0
2007-12-20 15:00:00,60.72,60.72,60.59,60.67,34900.0,49.4712,49.4712,49.3652,49.4304,34900.0
2007-12-20 15:10:00,60.7,60.8,60.7,60.74,40200.0,49.4549,49.5363,49.4549,49.4875,40200.0
2007-12-20 15:20:00,60.74,60.77,60.63,60.63,62300.0,49.4875,49.5119,49.3978,49.3978,62300.0
2007-12-20 15:30:00,60.63,60.72,60.59,60.72,108100.0,49.3978,49.4712,49.3652,49.4712,108100.0
2007-12-20 15:40:00,60.72,60.79,60.67,60.79,167400.0,49.4712,49.5282,49.4304,49.5282,167400.0
2007-12-20 15:50:00,60.8,60.87,60.77,60.87,56300.0,49.5363,49.5934,49.5119,49.5934,56300.0
2007-12-20 16:00:00,60.8,60.89,60.8,60.87,5400.0,49.5363,49.6097,49.5363,49.5934,5400.0
2007-12-20 16:10:00,60.87,60.87,60.87,60.87,0.0,49.5934,49.5934,49.5934,49.5934,0.0
2007-12-21 09:30:00,61.65,61.79,61.42,61.51,160900.0,50.2289,50.3429,50.0415,50.1148,160900.0
2007-12-21 09:40:00,61.52,61.76,61.49,61.56,72900.0,50.123,50.3185,50.0985,50.1555,72900.0
2007-12-21 09:50:00,61.55,61.58,61.48,61.49,65300.0,50.1474,50.1718,50.0904,50.0985,65300.0
2007-12-21 10:00:00,61.5,61.59,61.48,61.52,65300.0,50.1067,50.18,50.0904,50.123,65300.0
2007-12-21 10:10:00,61.5,61.63,61.47,61.59,107100.0,50.1067,50.2126,50.0822,50.18,107100.0
2007-12-21 10:20:00,61.59,61.65,61.55,61.56,59800.0,50.18,50.2289,50.1474,50.1555,59800.0
2007-12-21 10:30:00,61.55,61.63,61.5,61.55,102200.0,50.1474,50.2126,50.1067,50.1474,102200.0
2007-12-21 10:40:00,61.55,61.59,61.51,61.52,69400.0,50.1474,50.18,50.1148,50.123,69400.0
2007-12-21 10:50:00,61.52,61.52,61.47,61.49,30000.0,50.123,50.123,50.0822,50.0985,30000.0
2007-12-21 11:00:00,61.49,61.61,61.48,61.61,89200.0,50.0985,50.1963,50.0904,50.1963,89200.0
2007-12-21 11:10:00,61.61,61.64,61.58,61.61,115200.0,50.1963,50.2207,50.1718,50.1963,115200.0
2007-12-21 11:20:00,61.61,61.62,61.56,61.56,98900.0,50.1963,50.2044,50.1555,50.1555,98900.0
2007-12-21 11:30:00,61.55,61.57,61.51,61.54,75600.0,50.1474,50.1637,50.1148,50.1393,75600.0
2007-12-21 11:40:00,61.54,61.56,61.5,61.51,95500.0,50.1393,50.1555,50.1067,50.1148,95500.0
2007-12-21 11:50:00,61.51,61.56,61.48,61.54,87400.0,50.1148,50.1555,50.0904,50.1393,87400.0
2007-12-21 12:00:00,61.55,61.59,61.51,61.53,149900.0,50.1474,50.18,50.1148,50.1311,149900.0
2007-12-21 12:10:00,61.54,61.56,61.52,61.55,104100.0,50.1393,50.1555,50.123,50.1474,104100.0
2007-12-21 12:20:00,61.55,61.6,61.54,61.59,149400.0,50.1474,50.1881,50.1393,50.18,149400.0
2007-12-21 12:30:00,61.6,61.6,61.56,61.57,96900.0,50.1881,50.1881,50.1555,50.1637,96900.0
2007-12-21 12:40:00,61.57,61.6,61.57,61.58,157100.0,50.1637,50.1881,50.1637,50.1718,157100.0
2007-12-21 12:50:00,61.58,61.59,61.51,61.52,127500.0,50.1718,50.18,50.1148,50.123,127500.0
2007-12-21 13:00:00,61.53,61.55,61.49,61.55,98900.0,50.1311,50.1474,50.0985,50.1474,98900.0
2007-12-21 13:10:00,61.55,61.57,61.52,61.53,82200.0,50.1474,50.1637,50.123,50.1311,82200.0
2007-12-21 13:20:00,61.53,61.57,61.53,61.53,105600.0,50.1311,50.1637,50.1311,50.1311,105600.0
2007-12-21 13:30:00,61.54,61.54,61.51,61.52,78500.0,50.1393,50.1393,50.1148,50.123,78500.0
2007-12-21 13:40:00,61.52,61.54,61.51,61.53,68600.0,50.123,50.1393,50.1148,50.1311,68600.0
2007-12-21 13:50:00,61.52,61.57,61.52,61.56,110800.0,50.123,50.1637,50.123,50.1555,110800.0
2007-12-21 14:00:00,61.55,61.63,61.55,61.6,168900.0,50.1474,50.2126,50.1474,50.1881,168900.0
2007-12-21 14:10:00,61.61,61.69,61.6,61.67,163200.0,50.1963,50.2615,50.1881,50.2452,163200.0
2007-12-21 14:20:00,61.67,61.71,61.63,61.64,223800.0,50.2452,50.2778,50.2126,50.2207,223800.0
2007-12-21 14:30:00,61.64,61.65,61.62,61.63,157900.0,50.2207,50.2289,50.2044,50.2126,157900.0
2007-12-21 14:40:00,61.62,61.69,61.62,61.68,152300.0,50.2044,50.2615,50.2044,50.2533,152300.0
2007-12-21 14:50:00,61.69,61.76,61.68,61.74,181800.0,50.2615,50.3185,50.2533,50.3022,181800.0
2007-12-21 15:00:00,61.75,61.76,61.7,61.7,157000.0,50.3103,50.3185,50.2696,50.2696,157000.0
2007-12-21 15:10:00,61.7,61.73,61.68,61.73,130100.0,50.2696,50.2941,50.2533,50.2941,130100.0
2007-12-21 15:20:00,61.73,61.8,61.73,61.77,365100.0,50.2941,50.3511,50.2941,50.3266,365100.0
2007-12-21 15:30:00,61.76,61.81,61.7,61.72,116900.0,50.3185,50.3592,50.2696,50.2859,116900.0
2007-12-21 15:40:00,61.72,61.73,61.64,61.64,130200.0,50.2859,50.2941,50.2207,50.2207,130200.0
2007-12-21 15:50:00,61.65,61.78,61.6,61.75,291400.0,50.2289,50.3348,50.1881,50.3103,291400.0
2007-12-21 16:00:00,61.81,61.81,61.69,61.81,158400.0,50.3592,50.3592,50.2615,50.3592,158400.0
2007-12-21 16:10:00,61.67,61.67,61.67,61.67,29400.0,50.2452,50.2452,50.2452,50.2452,29400.0
2007-12-24 09:30:00,62.03,62.11,61.88,61.97,77400.0,50.5385,50.6037,50.4163,50.4896,77400.0
2007-12-24 09:40:00,61.99,62.13,61.99,62.08,66900.0,50.5059,50.62,50.5059,50.5792,66900.0
2007-12-24 09:50:00,62.07,62.16,62.06,62.07,38800.0,50.5711,50.6444,50.5629,50.5711,38800.0
2007-12-24 10:00:00,62.07,62.19,62.07,62.16,41600.0,50.5711,50.6688,50.5711,50.6444,41600.0
2007-12-24 10:10:00,62.16,62.16,62.12,62.15,52800.0,50.6444,50.6444,50.6118,50.6362,52800.0
2007-12-24 10:20:00,62.16,62.19,62.16,62.16,50300.0,50.6444,50.6688,50.6444,50.6444,50300.0
2007-12-24 10:30:00,62.15,62.17,62.08,62.1,463200.0,50.6362,50.6525,50.5792,50.5955,463200.0
2007-12-24 10:40:00,62.11,62.12,62.08,62.11,45200.0,50.6037,50.6118,50.5792,50.6037,45200.0
2007-12-24 10:50:00,62.11,62.13,62.1,62.13,58200.0,50.6037,50.62,50.5955,50.62,58200.0
2007-12-24 11:00:00,62.13,62.15,62.1,62.14,71500.0,50.62,50.6362,50.5955,50.6281,71500.0
2007-12-24 11:10:00,62.14,62.15,62.12,62.15,32500.0,50.6281,50.6362,50.6118,50.6362,32500.0
2007-12-24 11:20:00,62.15,62.17,62.13,62.15,36700.0,50.6362,50.6525,50.62,50.6362,36700.0
2007-12-24 11:30:00,62.14,62.19,62.14,62.14,84500.0,50.6281,50.6688,50.6281,50.6281,84500.0
2007-12-24 11:40:00,62.13,62.16,62.13,62.16,28800.0,50.62,50.6444,50.62,50.6444,28800.0
2007-12-24 11:50:00,62.16,62.17,62.12,62.14,35400.0,50.6444,50.6525,50.6118,50.6281,35400.0
2007-12-24 12:00:00,62.13,62.2,62.13,62.19,54000.0,50.62,50.677,50.62,50.6688,54000.0
2007-12-24 12:10:00,62.19,62.19,62.14,62.15,43400.0,50.6688,50.6688,50.6281,50.6362,43400.0
2007-12-24 12:20:00,62.16,62.16,62.12,62.16,26600.0,50.6444,50.6444,50.6118,50.6444,26600.0
2007-12-24 12:30:00,62.16,62.22,62.07,62.19,113500.0,50.6444,50.6933,50.5711,50.6688,113500.0
2007-12-24 12:40:00,62.19,62.3,62.18,62.3,64800.0,50.6688,50.7585,50.6607,50.7585,64800.0
2007-12-24 12:50:00,62.3,62.31,62.14,62.23,191100.0,50.7585,50.7666,50.6281,50.7014,191100.0
2007-12-24 13:00:00,62.22,62.31,62.22,62.31,400.0,50.6933,50.7666,50.6933,50.7666,400.0
2007-12-24 13:10:00,62.44,62.45,62.44,62.45,200.0,50.8725,50.8807,50.8725,50.8807,200.0
2007-12-24 13:20:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:40:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:50:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:00:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:10:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:20:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:40:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:50:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:00:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:10:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:20:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:40:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:50:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-26 09:30:00,62.14,62.15,62.0,62.0,96500.0,50.6281,50.6362,50.514,50.514,96500.0
2007-12-26 09:40:00,62.01,62.09,62.01,62.04,31800.0,50.5222,50.5874,50.5222,50.5466,31800.0
2007-12-26 09:50:00,62.02,62.05,61.92,61.97,44500.0,50.5303,50.5548,50.4489,50.4896,44500.0
2007-12-26 10:00:00,61.96,62.02,61.94,62.01,25500.0,50.4814,50.5303,50.4652,50.5222,25500.0
2007-12-26 10:10:00,62.01,62.05,62.01,62.03,30300.0,50.5222,50.5548,50.5222,50.5385,30300.0
2007-12-26 10:20:00,62.04,62.1,62.04,62.07,71600.0,50.5466,50.5955,50.5466,50.5711,71600.0
2007-12-26 10:30:00,62.08,62.09,62.03,62.04,35400.0,50.5792,50.5874,50.5385,50.5466,35400.0
2007-12-26 10:40:00,62.05,62.12,61.76,62.06,119500.0,50.5548,50.6118,50.3185,50.5629,119500.0
2007-12-26 10:50:00,62.06,62.1,62.03,62.06,80200.0,50.5629,50.5955,50.5385,50.5629,80200.0
2007-12-26 11:00:00,62.06,62.1,62.01,62.05,95600.0,50.5629,50.5955,50.5222,50.5548,95600.0
2007-12-26 11:10:00,62.05,62.1,62.03,62.04,76300.0,50.5548,50.5955,50.5385,50.5466,76300.0
2007-12-26 11:20:00,62.05,62.15,62.01,62.01,53700.0,50.5548,50.6362,50.5222,50.5222,53700.0
2007-12-26 11:30:00,62.02,62.02,62.0,62.01,18000.0,50.5303,50.5303,50.514,50.5222,18000.0
2007-12-26 11:40:00,62.01,62.05,62.01,62.05,93400.0,50.5222,50.5548,50.5222,50.5548,93400.0
2007-12-26 11:50:00,62.05,62.07,62.0,62.0,52700.0,50.5548,50.5711,50.514,50.514,52700.0
2007-12-26 12:00:00,62.01,62.03,62.01,62.02,32700.0,50.5222,50.5385,50.5222,50.5303,32700.0
2007-12-26 12:10:00,62.03,62.03,62.0,62.02,26100.0,50.5385,50.5385,50.514,50.5303,26100.0
2007-12-26 12:20:00,62.02,62.06,62.02,62.04,76300.0,50.5303,50.5629,50.5303,50.5466,76300.0
2007-12-26 12:30:00,62.04,62.05,62.03,62.03,33300.0,50.5466,50.5548,50.5385,50.5385,33300.0
2007-12-26 12:40:00,62.04,62.12,62.03,62.12,63300.0,50.5466,50.6118,50.5385,50.6118,63300.0
2007-12-26 12:50:00,62.1,62.18,62.1,62.14,87600.0,50.5955,50.6607,50.5955,50.6281,87600.0
2007-12-26 13:00:00,62.14,62.2,62.12,62.17,96500.0,50.6281,50.677,50.6118,50.6525,96500.0
2007-12-26 13:10:00,62.17,62.23,62.17,62.22,70300.0,50.6525,50.7014,50.6525,50.6933,70300.0
2007-12-26 13:20:00,62.21,62.23,62.17,62.18,39300.0,50.6851,50.7014,50.6525,50.6607,39300.0
2007-12-26 13:30:00,62.18,62.24,62.18,62.24,162700.0,50.6607,50.7096,50.6607,50.7096,162700.0
2007-12-26 13:40:00,62.23,62.31,62.19,62.3,85800.0,50.7014,50.7666,50.6688,50.7585,85800.0
2007-12-26 13:50:00,62.27,62.33,62.27,62.33,76900.0,50.734,50.7829,50.734,50.7829,76900.0
2007-12-26 14:00:00,62.33,62.35,62.27,62.28,46300.0,50.7829,50.7992,50.734,50.7422,46300.0
2007-12-26 14:10:00,62.29,62.3,62.24,62.27,124900.0,50.7503,50.7585,50.7096,50.734,124900.0
2007-12-26 14:20:00,62.28,62.32,62.26,62.32,65400.0,50.7422,50.7748,50.7259,50.7748,65400.0
2007-12-26 14:30:00,62.31,62.36,62.29,62.3,38200.0,50.7666,50.8073,50.7503,50.7585,38200.0
2007-12-26 14:40:00,62.3,62.34,62.29,62.32,37200.0,50.7585,50.791,50.7503,50.7748,37200.0
2007-12-26 14:50:00,62.33,62.37,62.33,62.35,43800.0,50.7829,50.8155,50.7829,50.7992,43800.0
2007-12-26 15:00:00,62.34,62.35,62.25,62.26,66400.0,50.791,50.7992,50.7177,50.7259,66400.0
2007-12-26 15:10:00,62.26,62.32,62.25,62.31,55700.0,50.7259,50.7748,50.7177,50.7666,55700.0
2007-12-26 15:20:00,62.32,62.32,62.23,62.25,65200.0,50.7748,50.7748,50.7014,50.7177,65200.0
2007-12-26 15:30:00,62.25,62.28,62.2,62.27,99000.0,50.7177,50.7422,50.677,50.734,99000.0
2007-12-26 15:40:00,62.27,62.35,62.24,62.35,58400.0,50.734,50.7992,50.7096,50.7992,58400.0
2007-12-26 15:50:00,62.35,62.37,62.26,62.29,89800.0,50.7992,50.8155,50.7259,50.7503,89800.0
2007-12-26 16:00:00,62.29,62.34,62.27,62.31,7200.0,50.7503,50.791,50.734,50.7666,7200.0
2007-12-26 16:10:00,62.36,62.36,62.36,62.36,5000.0,50.8073,50.8073,50.8073,50.8073,5000.0
2007-12-27 09:30:00,62.25,62.35,61.97,62.01,115600.0,50.8341,50.9157,50.6054,50.6381,115600.0
2007-12-27 09:40:00,62.0,62.0,61.9,62.0,41000.0,50.6299,50.6299,50.5483,50.6299,41000.0
2007-12-27 09:50:00,62.0,62.01,61.84,61.84,39600.0,50.6299,50.6381,50.4993,50.4993,39600.0
2007-12-27 10:00:00,61.85,61.95,61.85,61.94,23100.0,50.5074,50.5891,50.5074,50.5809,23100.0
2007-12-27 10:10:00,61.94,61.99,61.92,61.96,40400.0,50.5809,50.6218,50.5646,50.5973,40400.0
2007-12-27 10:20:00,61.96,62.01,61.95,61.97,45400.0,50.5973,50.6381,50.5891,50.6054,45400.0
2007-12-27 10:30:00,61.96,61.97,61.84,61.84,43400.0,50.5973,50.6054,50.4993,50.4993,43400.0
2007-12-27 10:40:00,61.84,61.85,61.79,61.81,61600.0,50.4993,50.5074,50.4584,50.4748,61600.0
2007-12-27 10:50:00,61.8,61.86,61.76,61.77,48500.0,50.4666,50.5156,50.4339,50.4421,48500.0
2007-12-27 11:00:00,61.78,61.82,61.67,61.67,372100.0,50.4503,50.4829,50.3604,50.3604,372100.0
2007-12-27 11:10:00,61.65,61.71,61.65,61.7,94200.0,50.3441,50.3931,50.3441,50.3849,94200.0
2007-12-27 11:20:00,61.7,61.74,61.69,61.74,142100.0,50.3849,50.4176,50.3768,50.4176,142100.0
2007-12-27 11:30:00,61.74,61.76,61.7,61.7,31800.0,50.4176,50.4339,50.3849,50.3849,31800.0
2007-12-27 11:40:00,61.71,61.73,61.69,61.73,29400.0,50.3931,50.4094,50.3768,50.4094,29400.0
2007-12-27 11:50:00,61.73,61.76,61.7,61.76,28800.0,50.4094,50.4339,50.3849,50.4339,28800.0
2007-12-27 12:00:00,61.77,61.78,61.67,61.7,235400.0,50.4421,50.4503,50.3604,50.3849,235400.0
2007-12-27 12:10:00,61.7,61.71,61.65,61.68,233800.0,50.3849,50.3931,50.3441,50.3686,233800.0
2007-12-27 12:20:00,61.68,61.7,61.59,61.59,37400.0,50.3686,50.3849,50.2951,50.2951,37400.0
2007-12-27 12:30:00,61.6,61.61,61.51,61.51,19100.0,50.3033,50.3115,50.2298,50.2298,19100.0
2007-12-27 12:40:00,61.5,61.56,61.49,61.56,20800.0,50.2216,50.2706,50.2135,50.2706,20800.0
2007-12-27 12:50:00,61.56,61.61,61.56,61.6,79200.0,50.2706,50.3115,50.2706,50.3033,79200.0
2007-12-27 13:00:00,61.59,61.59,61.48,61.59,68000.0,50.2951,50.2951,50.2053,50.2951,68000.0
2007-12-27 13:10:00,61.58,61.6,61.54,61.55,48700.0,50.287,50.3033,50.2543,50.2625,48700.0
2007-12-27 13:20:00,61.55,61.63,61.53,61.63,47800.0,50.2625,50.3278,50.2461,50.3278,47800.0
2007-12-27 13:30:00,61.66,61.67,61.54,61.59,363400.0,50.3523,50.3604,50.2543,50.2951,363400.0
2007-12-27 13:40:00,61.59,61.66,61.58,61.66,56100.0,50.2951,50.3523,50.287,50.3523,56100.0
2007-12-27 13:50:00,61.66,61.68,61.6,61.62,49600.0,50.3523,50.3686,50.3033,50.3196,49600.0
2007-12-27 14:00:00,61.61,61.73,61.59,61.72,116500.0,50.3115,50.4094,50.2951,50.4013,116500.0
2007-12-27 14:10:00,61.72,61.79,61.66,61.69,106600.0,50.4013,50.4584,50.3523,50.3768,106600.0
2007-12-27 14:20:00,61.69,61.71,61.64,61.66,77900.0,50.3768,50.3931,50.3359,50.3523,77900.0
2007-12-27 14:30:00,61.65,61.65,61.56,61.56,71000.0,50.3441,50.3441,50.2706,50.2706,71000.0
2007-12-27 14:40:00,61.56,61.63,61.52,61.63,89700.0,50.2706,50.3278,50.238,50.3278,89700.0
2007-12-27 14:50:00,61.64,61.64,61.56,61.58,95200.0,50.3359,50.3359,50.2706,50.287,95200.0
2007-12-27 15:00:00,61.58,61.68,61.57,61.67,159200.0,50.287,50.3686,50.2788,50.3604,159200.0
2007-12-27 15:10:00,61.67,61.68,61.59,61.6,304000.0,50.3604,50.3686,50.2951,50.3033,304000.0
2007-12-27 15:20:00,61.6,61.6,61.51,61.53,62000.0,50.3033,50.3033,50.2298,50.2461,62000.0
2007-12-27 15:30:00,61.52,61.52,61.42,61.49,141200.0,50.238,50.238,50.1563,50.2135,141200.0
2007-12-27 15:40:00,61.49,61.49,61.35,61.35,96000.0,50.2135,50.2135,50.0991,50.0991,96000.0
2007-12-27 15:50:00,61.36,61.41,61.3,61.32,104100.0,50.1073,50.1481,50.0583,50.0746,104100.0
2007-12-27 16:00:00,61.32,61.35,61.32,61.35,300.0,50.0746,50.0991,50.0746,50.0991,300.0
2007-12-27 16:10:00,61.35,61.35,61.35,61.35,0.0,50.0991,50.0991,50.0991,50.0991,0.0
2007-12-28 09:30:00,61.81,61.87,61.66,61.68,183700.0,50.4748,50.5238,50.3523,50.3686,183700.0
2007-12-28 09:40:00,61.68,61.87,61.62,61.75,112600.0,50.3686,50.5238,50.3196,50.4258,112600.0
2007-12-28 09:50:00,61.75,61.77,61.67,61.69,67000.0,50.4258,50.4421,50.3604,50.3768,67000.0
2007-12-28 10:00:00,61.69,61.69,61.35,61.41,127000.0,50.3768,50.3768,50.0991,50.1481,127000.0
2007-12-28 10:10:00,61.42,61.51,61.39,61.51,159400.0,50.1563,50.2298,50.1318,50.2298,159400.0
2007-12-28 10:20:00,61.51,61.53,61.5,61.5,9900.0,50.2298,50.2461,50.2216,50.2216,9900.0
2007-12-28 10:30:00,61.53,61.6,61.51,61.55,133800.0,50.2461,50.3033,50.2298,50.2625,133800.0
2007-12-28 10:40:00,61.55,61.55,61.55,61.55,0.0,50.2625,50.2625,50.2625,50.2625,0.0
2007-12-28 10:50:00,61.49,61.49,61.48,61.49,3500.0,50.2135,50.2135,50.2053,50.2135,3500.0
2007-12-28 11:00:00,61.49,61.53,61.44,61.49,30500.0,50.2135,50.2461,50.1726,50.2135,30500.0
2007-12-28 11:10:00,61.5,61.59,61.47,61.59,38600.0,50.2216,50.2951,50.1971,50.2951,38600.0
2007-12-28 11:20:00,61.6,61.6,61.54,61.54,49500.0,50.3033,50.3033,50.2543,50.2543,49500.0
2007-12-28 11:30:00,61.53,61.62,61.48,61.59,23200.0,50.2461,50.3196,50.2053,50.2951,23200.0
2007-12-28 11:40:00,61.58,61.6,61.55,61.57,43500.0,50.287,50.3033,50.2625,50.2788,43500.0
2007-12-28 11:50:00,61.57,61.57,61.41,61.46,29300.0,50.2788,50.2788,50.1481,50.189,29300.0
2007-12-28 12:00:00,61.47,61.49,61.44,61.45,66000.0,50.1971,50.2135,50.1726,50.1808,66000.0
2007-12-28 12:10:00,61.46,61.46,61.37,61.4,93600.0,50.189,50.189,50.1155,50.14,93600.0
2007-12-28 12:20:00,61.41,61.43,61.33,61.35,147700.0,50.1481,50.1645,50.0828,50.0991,147700.0
2007-12-28 12:30:00,61.35,61.35,61.29,61.34,85100.0,50.0991,50.0991,50.0501,50.091,85100.0
2007-12-28 12:40:00,61.32,61.35,61.23,61.27,103200.0,50.0746,50.0991,50.0011,50.0338,103200.0
2007-12-28 12:50:00,61.27,61.27,61.16,61.17,88300.0,50.0338,50.0338,49.944,49.9521,88300.0
2007-12-28 13:00:00,61.16,61.29,61.12,61.28,284800.0,49.944,50.0501,49.9113,50.042,284800.0
2007-12-28 13:10:00,61.27,61.29,61.19,61.23,194500.0,50.0338,50.0501,49.9685,50.0011,194500.0
2007-12-28 13:20:00,61.22,61.31,61.22,61.25,133300.0,49.993,50.0665,49.993,50.0175,133300.0
2007-12-28 13:30:00,61.27,61.29,61.12,61.19,123200.0,50.0338,50.0501,49.9113,49.9685,123200.0
2007-12-28 13:40:00,61.19,61.33,61.19,61.32,72400.0,49.9685,50.0828,49.9685,50.0746,72400.0
2007-12-28 13:50:00,61.32,61.38,61.25,61.37,79400.0,50.0746,50.1236,50.0175,50.1155,79400.0
2007-12-28 14:00:00,61.36,61.39,61.33,61.38,20500.0,50.1073,50.1318,50.0828,50.1236,20500.0
2007-12-28 14:10:00,61.39,61.41,61.32,61.38,175800.0,50.1318,50.1481,50.0746,50.1236,175800.0
2007-12-28 14:20:00,61.38,61.43,61.36,61.39,117500.0,50.1236,50.1645,50.1073,50.1318,117500.0
2007-12-28 14:30:00,61.39,61.48,61.39,61.48,64100.0,50.1318,50.2053,50.1318,50.2053,64100.0
2007-12-28 14:40:00,61.49,61.52,61.44,61.46,99300.0,50.2135,50.238,50.1726,50.189,99300.0
2007-12-28 14:50:00,61.45,61.45,61.35,61.38,100900.0,50.1808,50.1808,50.0991,50.1236,100900.0
2007-12-28 15:00:00,61.39,61.4,61.29,61.37,126400.0,50.1318,50.14,50.0501,50.1155,126400.0
2007-12-28 15:10:00,61.38,61.46,61.38,61.44,118700.0,50.1236,50.189,50.1236,50.1726,118700.0
2007-12-28 15:20:00,61.45,61.45,61.36,61.4,189800.0,50.1808,50.1808,50.1073,50.14,189800.0
2007-12-28 15:30:00,61.41,61.44,61.34,61.37,131300.0,50.1481,50.1726,50.091,50.1155,131300.0
2007-12-28 15:40:00,61.37,61.44,61.36,61.42,223100.0,50.1155,50.1726,50.1073,50.1563,223100.0
2007-12-28 15:50:00,61.44,61.46,61.38,61.4,115600.0,50.1726,50.189,50.1236,50.14,115600.0
2007-12-28 16:00:00,61.39,61.39,61.33,61.33,16100.0,50.1318,50.1318,50.0828,50.0828,16100.0
2007-12-28 16:10:00,61.28,61.28,61.28,61.28,100.0,50.042,50.042,50.042,50.042,100.0
2007-12-31 09:30:00,61.28,61.34,61.09,61.2,171900.0,50.042,50.091,49.8868,49.9766,171900.0
2007-12-31 09:40:00,61.21,61.27,61.17,61.21,128900.0,49.9848,50.0338,49.9521,49.9848,128900.0
2007-12-31 09:50:00,61.22,61.24,61.1,61.11,80200.0,49.993,50.0093,49.895,49.9031,80200.0
2007-12-31 10:00:00,61.15,61.23,61.15,61.22,57700.0,49.9358,50.0011,49.9358,49.993,57700.0
2007-12-31 10:10:00,61.22,61.3,61.2,61.26,58300.0,49.993,50.0583,49.9766,50.0256,58300.0
2007-12-31 10:20:00,61.26,61.26,61.12,61.18,38200.0,50.0256,50.0256,49.9113,49.9603,38200.0
2007-12-31 10:30:00,61.18,61.19,61.08,61.1,87600.0,49.9603,49.9685,49.8786,49.895,87600.0
2007-12-31 10:40:00,61.12,61.12,61.04,61.09,42000.0,49.9113,49.9113,49.846,49.8868,42000.0
2007-12-31 10:50:00,61.09,61.12,61.05,61.08,259300.0,49.8868,49.9113,49.8541,49.8786,259300.0
2007-12-31 11:00:00,61.08,61.1,61.03,61.03,65900.0,49.8786,49.895,49.8378,49.8378,65900.0
2007-12-31 11:10:00,61.03,61.1,60.92,60.95,69400.0,49.8378,49.895,49.748,49.7725,69400.0
2007-12-31 11:20:00,60.95,60.96,60.87,60.94,65700.0,49.7725,49.7807,49.7072,49.7643,65700.0
2007-12-31 11:30:00,60.94,61.05,60.93,61.02,66600.0,49.7643,49.8541,49.7562,49.8297,66600.0
2007-12-31 11:40:00,61.02,61.02,60.96,60.97,38800.0,49.8297,49.8297,49.7807,49.7888,38800.0
2007-12-31 11:50:00,60.97,60.98,60.93,60.98,57600.0,49.7888,49.797,49.7562,49.797,57600.0
2007-12-31 12:00:00,60.97,61.02,60.91,60.99,235600.0,49.7888,49.8297,49.7398,49.8052,235600.0
2007-12-31 12:10:00,60.99,61.03,60.98,60.99,75300.0,49.8052,49.8378,49.797,49.8052,75300.0
2007-12-31 12:20:00,60.99,61.03,60.92,60.92,95200.0,49.8052,49.8378,49.748,49.748,95200.0
2007-12-31 12:30:00,60.92,60.97,60.9,60.94,133600.0,49.748,49.7888,49.7317,49.7643,133600.0
2007-12-31 12:40:00,60.94,61.01,60.93,60.97,173500.0,49.7643,49.8215,49.7562,49.7888,173500.0
2007-12-31 12:50:00,60.97,61.01,60.95,60.98,54100.0,49.7888,49.8215,49.7725,49.797,54100.0
2007-12-31 13:00:00,60.98,61.2,60.97,61.02,47500.0,49.797,49.9766,49.7888,49.8297,47500.0
2007-12-31 13:10:00,61.02,61.08,61.01,61.08,20600.0,49.8297,49.8786,49.8215,49.8786,20600.0
2007-12-31 13:20:00,61.08,61.12,61.04,61.04,39900.0,49.8786,49.9113,49.846,49.846,39900.0
2007-12-31 13:30:00,61.05,61.07,61.03,61.06,31300.0,49.8541,49.8705,49.8378,49.8623,31300.0
2007-12-31 13:40:00,61.05,61.12,61.03,61.1,59700.0,49.8541,49.9113,49.8378,49.895,59700.0
2007-12-31 13:50:00,61.1,61.14,61.05,61.06,62300.0,49.895,49.9276,49.8541,49.8623,62300.0
2007-12-31 14:00:00,61.05,61.08,61.02,61.04,175600.0,49.8541,49.8786,49.8297,49.846,175600.0
2007-12-31 14:10:00,61.05,61.15,61.05,61.15,45800.0,49.8541,49.9358,49.8541,49.9358,45800.0
2007-12-31 14:20:00,61.13,61.15,61.05,61.05,97600.0,49.9195,49.9358,49.8541,49.8541,97600.0
2007-12-31 14:30:00,61.05,61.12,61.05,61.08,85300.0,49.8541,49.9113,49.8541,49.8786,85300.0
2007-12-31 14:40:00,61.08,61.14,61.05,61.14,38900.0,49.8786,49.9276,49.8541,49.9276,38900.0
2007-12-31 14:50:00,61.13,61.21,61.13,61.15,113400.0,49.9195,49.9848,49.9195,49.9358,113400.0
2007-12-31 15:00:00,61.14,61.15,61.08,61.11,72800.0,49.9276,49.9358,49.8786,49.9031,72800.0
2007-12-31 15:10:00,61.11,61.22,61.1,61.21,94700.0,49.9031,49.993,49.895,49.9848,94700.0
2007-12-31 15:20:00,61.22,61.27,61.17,61.18,253900.0,49.993,50.0338,49.9521,49.9603,253900.0
2007-12-31 15:30:00,61.18,61.18,61.09,61.09,59000.0,49.9603,49.9603,49.8868,49.8868,59000.0
2007-12-31 15:40:00,61.1,61.14,60.95,61.02,62600.0,49.895,49.9276,49.7725,49.8297,62600.0
2007-12-31 15:50:00,61.03,61.03,60.83,60.91,136300.0,49.8378,49.8378,49.6745,49.7398,136300.0
2007-12-31 16:00:00,60.83,60.94,60.83,60.94,298500.0,49.6745,49.7643,49.6745,49.7643,298500.0
2007-12-31 16:10:00,60.94,60.94,60.94,60.94,0.0,49.7643,49.7643,49.7643,49.7643,0.0
2008-01-02 09:30:00,60.95,61.03,60.87,60.99,106600.0,49.7725,49.8378,49.7072,49.8052,106600.0
2008-01-02 09:40:00,61.0,61.08,60.75,61.0,23900.0,49.8133,49.8786,49.6092,49.8133,23900.0
2008-01-02 09:50:00,60.97,61.03,60.93,60.96,36900.0,49.7888,49.8378,49.7562,49.7807,36900.0
2008-01-02 10:00:00,60.97,60.97,60.59,60.71,180700.0,49.7888,49.7888,49.4785,49.5765,180700.0
2008-01-02 10:10:00,60.73,60.74,60.5,60.56,162400.0,49.5928,49.601,49.405,49.454,162400.0
2008-01-02 10:20:00,60.55,60.62,60.53,60.58,69600.0,49.4458,49.503,49.4295,49.4703,69600.0
2008-01-02 10:30:00,60.6,60.65,60.52,60.57,215400.0,49.4867,49.5275,49.4213,49.4622,215400.0
2008-01-02 10:40:00,60.57,60.61,60.52,60.53,83800.0,49.4622,49.4948,49.4213,49.4295,83800.0
2008-01-02 10:50:00,60.53,60.58,60.48,60.5,111900.0,49.4295,49.4703,49.3887,49.405,111900.0
2008-01-02 11:00:00,60.49,60.55,60.45,60.5,187800.0,49.3968,49.4458,49.3642,49.405,187800.0
2008-01-02 11:10:00,60.5,60.53,60.3,60.32,193600.0,49.405,49.4295,49.2417,49.258,193600.0
2008-01-02 11:20:00,60.32,60.32,60.23,60.31,100700.0,49.258,49.258,49.1845,49.2499,100700.0
2008-01-02 11:30:00,60.3,60.3,60.16,60.19,95600.0,49.2417,49.2417,49.1274,49.1519,95600.0
2008-01-02 11:40:00,60.19,60.19,60.06,60.11,136800.0,49.1519,49.1519,49.0457,49.0865,136800.0
2008-01-02 11:50:00,60.09,60.24,60.08,60.23,114900.0,49.0702,49.1927,49.062,49.1845,114900.0
2008-01-02 12:00:00,60.23,60.24,60.05,60.06,94000.0,49.1845,49.1927,49.0375,49.0457,94000.0
2008-01-02 12:10:00,60.05,60.1,59.99,60.02,123800.0,49.0375,49.0784,48.9885,49.013,123800.0
2008-01-02 12:20:00,60.01,60.02,59.92,59.96,67100.0,49.0049,49.013,48.9314,48.964,67100.0
2008-01-02 12:30:00,59.95,60.05,59.93,60.05,66000.0,48.9559,49.0375,48.9395,49.0375,66000.0
2008-01-02 12:40:00,60.06,60.06,59.95,60.0,94900.0,49.0457,49.0457,48.9559,48.9967,94900.0
2008-01-02 12:50:00,59.99,60.04,59.94,60.0,59500.0,48.9885,49.0294,48.9477,48.9967,59500.0
2008-01-02 13:00:00,60.02,60.07,59.89,59.94,122000.0,49.013,49.0539,48.9069,48.9477,122000.0
2008-01-02 13:10:00,59.92,59.95,59.82,59.92,165700.0,48.9314,48.9559,48.8497,48.9314,165700.0
2008-01-02 13:20:00,59.93,59.97,59.87,59.92,94900.0,48.9395,48.9722,48.8905,48.9314,94900.0
2008-01-02 13:30:00,59.91,60.03,59.88,60.03,55200.0,48.9232,49.0212,48.8987,49.0212,55200.0
2008-01-02 13:40:00,60.01,60.13,59.99,60.11,140100.0,49.0049,49.1029,48.9885,49.0865,140100.0
2008-01-02 13:50:00,60.12,60.14,60.04,60.06,44900.0,49.0947,49.111,49.0294,49.0457,44900.0
2008-01-02 14:00:00,60.07,60.3,60.04,60.3,131700.0,49.0539,49.2417,49.0294,49.2417,131700.0
2008-01-02 14:10:00,60.3,60.45,60.3,60.4,246500.0,49.2417,49.3642,49.2417,49.3234,246500.0
2008-01-02 14:20:00,60.4,60.41,60.26,60.27,192200.0,49.3234,49.3315,49.209,49.2172,192200.0
2008-01-02 14:30:00,60.26,60.32,60.13,60.13,109700.0,49.209,49.258,49.1029,49.1029,109700.0
2008-01-02 14:40:00,60.13,60.18,60.05,60.14,154400.0,49.1029,49.1437,49.0375,49.111,154400.0
2008-01-02 14:50:00,60.15,60.2,59.99,60.01,86900.0,49.1192,49.16,48.9885,49.0049,86900.0
2008-01-02 15:00:00,60.01,60.03,59.81,59.86,217600.0,49.0049,49.0212,48.8416,48.8824,217600.0
2008-01-02 15:10:00,59.85,59.97,59.83,59.89,108300.0,48.8742,48.9722,48.8579,48.9069,108300.0
2008-01-02 15:20:00,59.88,59.99,59.84,59.92,125200.0,48.8987,48.9885,48.866,48.9314,125200.0
2008-01-02 15:30:00,59.9,60.04,59.89,60.01,116000.0,48.915,49.0294,48.9069,49.0049,116000.0
2008-01-02 15:40:00,60.01,60.11,59.97,60.0,232100.0,49.0049,49.0865,48.9722,48.9967,232100.0
2008-01-02 15:50:00,60.0,60.12,59.99,60.12,209900.0,48.9967,49.0947,48.9885,49.0947,209900.0
2008-01-02 16:00:00,60.12,60.12,60.12,60.12,1700.0,49.0947,49.0947,49.0947,49.0947,1700.0
2008-01-02 16:10:00,60.12,60.12,60.12,60.12,0.0,49.0947,49.0947,49.0947,49.0947,0.0
2008-01-03 09:30:00,60.13,60.3,60.13,60.28,164900.0,49.1029,49.2417,49.1029,49.2254,164900.0
2008-01-03 09:40:00,60.28,60.28,60.03,60.04,70900.0,49.2254,49.2254,49.0212,49.0294,70900.0
2008-01-03 09:50:00,60.05,60.17,60.01,60.12,90600.0,49.0375,49.1355,49.0049,49.0947,90600.0
2008-01-03 10:00:00,60.16,60.37,60.16,60.36,205400.0,49.1274,49.2989,49.1274,49.2907,205400.0
2008-01-03 10:10:00,60.33,60.36,60.18,60.19,65100.0,49.2662,49.2907,49.1437,49.1519,65100.0
2008-01-03 10:20:00,60.2,60.22,60.11,60.18,28200.0,49.16,49.1764,49.0865,49.1437,28200.0
2008-01-03 10:30:00,60.18,60.26,60.12,60.17,106400.0,49.1437,49.209,49.0947,49.1355,106400.0
2008-01-03 10:40:00,60.17,60.19,60.08,60.14,90300.0,49.1355,49.1519,49.062,49.111,90300.0
2008-01-03 10:50:00,60.13,60.17,60.05,60.13,57300.0,49.1029,49.1355,49.0375,49.1029,57300.0
2008-01-03 11:00:00,60.13,60.26,60.13,60.25,55800.0,49.1029,49.209,49.1029,49.2009,55800.0
2008-01-03 11:10:00,60.25,60.28,60.13,60.22,82500.0,49.2009,49.2254,49.1029,49.1764,82500.0
2008-01-03 11:20:00,60.25,60.3,60.17,60.2,51200.0,49.2009,49.2417,49.1355,49.16,51200.0
2008-01-03 11:30:00,60.19,60.24,60.16,60.2,50000.0,49.1519,49.1927,49.1274,49.16,50000.0
2008-01-03 11:40:00,60.19,60.3,60.19,60.3,31100.0,49.1519,49.2417,49.1519,49.2417,31100.0
2008-01-03 11:50:00,60.3,60.36,60.25,60.25,50100.0,49.2417,49.2907,49.2009,49.2009,50100.0
2008-01-03 12:00:00,60.25,60.34,60.24,60.33,32700.0,49.2009,49.2744,49.1927,49.2662,32700.0
2008-01-03 12:10:00,60.34,60.38,60.32,60.36,92400.0,49.2744,49.307,49.258,49.2907,92400.0
2008-01-03 12:20:00,60.36,60.42,60.34,60.42,214900.0,49.2907,49.3397,49.2744,49.3397,214900.0
2008-01-03 12:30:00,60.42,60.44,60.32,60.32,144700.0,49.3397,49.356,49.258,49.258,144700.0
2008-01-03 12:40:00,60.32,60.32,60.25,60.26,25000.0,49.258,49.258,49.2009,49.209,25000.0
2008-01-03 12:50:00,60.3,60.33,60.22,60.32,55300.0,49.2417,49.2662,49.1764,49.258,55300.0
2008-01-03 13:00:00,60.32,60.32,60.18,60.19,55800.0,49.258,49.258,49.1437,49.1519,55800.0
2008-01-03 13:10:00,60.19,60.23,60.15,60.17,82400.0,49.1519,49.1845,49.1192,49.1355,82400.0
2008-01-03 13:20:00,60.18,60.21,60.15,60.21,33900.0,49.1437,49.1682,49.1192,49.1682,33900.0
2008-01-03 13:30:00,60.22,60.23,60.19,60.22,31300.0,49.1764,49.1845,49.1519,49.1764,31300.0
2008-01-03 13:40:00,60.24,60.25,60.2,60.22,42800.0,49.1927,49.2009,49.16,49.1764,42800.0
2008-01-03 13:50:00,60.22,60.25,60.11,60.13,60500.0,49.1764,49.2009,49.0865,49.1029,60500.0
2008-01-03 14:00:00,60.14,60.15,60.11,60.13,35400.0,49.111,49.1192,49.0865,49.1029,35400.0
2008-01-03 14:10:00,60.1,60.18,60.05,60.17,57800.0,49.0784,49.1437,49.0375,49.1355,57800.0
2008-01-03 14:20:00,60.16,60.19,60.15,60.15,53200.0,49.1274,49.1519,49.1192,49.1192,53200.0
2008-01-03 14:30:00,60.16,60.2,60.13,60.19,114100.0,49.1274,49.16,49.1029,49.1519,114100.0
2008-01-03 14:40:00,60.2,60.22,60.13,60.13,148600.0,49.16,49.1764,49.1029,49.1029,148600.0
2008-01-03 14:50:00,60.13,60.17,60.09,60.11,38300.0,49.1029,49.1355,49.0702,49.0865,38300.0
2008-01-03 15:00:00,60.11,60.14,60.06,60.11,117600.0,49.0865,49.111,49.0457,49.0865,117600.0
2008-01-03 15:10:00,60.12,60.13,59.97,59.99,104700.0,49.0947,49.1029,48.9722,48.9885,104700.0
2008-01-03 15:20:00,59.98,59.98,59.85,59.86,135000.0,48.9804,48.9804,48.8742,48.8824,135000.0
2008-01-03 15:30:00,59.86,59.97,59.85,59.94,85600.0,48.8824,48.9722,48.8742,48.9477,85600.0
2008-01-03 15:40:00,59.95,60.04,59.95,60.03,67600.0,48.9559,49.0294,48.9559,49.0212,67600.0
2008-01-03 15:50:00,60.04,60.08,59.99,60.08,100100.0,49.0294,49.062,48.9885,49.062,100100.0
2008-01-03 16:00:00,60.09,60.09,60.06,60.09,21900.0,49.0702,49.0702,49.0457,49.0702,21900.0
2008-01-03 16:10:00,60.09,60.09,60.09,60.09,0.0,49.0702,49.0702,49.0702,49.0702,0.0
2008-01-04 09:30:00,59.58,59.58,59.1,59.12,130800.0,48.6537,48.6537,48.2618,48.2781,130800.0
2008-01-04 09:40:00,59.12,59.28,59.11,59.24,75900.0,48.2781,48.4087,48.2699,48.3761,75900.0
2008-01-04 09:50:00,59.23,59.35,59.21,59.3,52200.0,48.3679,48.4659,48.3516,48.4251,52200.0
2008-01-04 10:00:00,59.3,59.39,59.14,59.25,145100.0,48.4251,48.4986,48.2944,48.3842,145100.0
2008-01-04 10:10:00,59.25,59.26,59.06,59.06,148100.0,48.3842,48.3924,48.2291,48.2291,148100.0
2008-01-04 10:20:00,59.06,59.13,58.96,58.99,87700.0,48.2291,48.2863,48.1474,48.1719,87700.0
2008-01-04 10:30:00,59.0,59.06,58.93,58.94,43600.0,48.1801,48.2291,48.1229,48.1311,43600.0
2008-01-04 10:40:00,58.96,59.05,58.85,58.9,219300.0,48.1474,48.2209,48.0576,48.0984,219300.0
2008-01-04 10:50:00,58.9,58.92,58.72,58.74,111100.0,48.0984,48.1148,47.9514,47.9678,111100.0
2008-01-04 11:00:00,58.74,58.85,58.71,58.77,69000.0,47.9678,48.0576,47.9433,47.9923,69000.0
2008-01-04 11:10:00,58.78,58.89,58.75,58.77,35800.0,48.0004,48.0903,47.9759,47.9923,35800.0
2008-01-04 11:20:00,58.79,59.0,58.79,58.98,38900.0,48.0086,48.1801,48.0086,48.1638,38900.0
2008-01-04 11:30:00,58.98,59.01,58.86,58.9,72500.0,48.1638,48.1883,48.0658,48.0984,72500.0
2008-01-04 11:40:00,58.9,59.03,58.87,58.92,37600.0,48.0984,48.2046,48.0739,48.1148,37600.0
2008-01-04 11:50:00,58.92,59.0,58.9,58.95,96700.0,48.1148,48.1801,48.0984,48.1393,96700.0
2008-01-04 12:00:00,58.96,59.1,58.96,59.09,99400.0,48.1474,48.2618,48.1474,48.2536,99400.0
2008-01-04 12:10:00,59.09,59.1,59.06,59.07,56700.0,48.2536,48.2618,48.2291,48.2373,56700.0
2008-01-04 12:20:00,59.06,59.07,58.91,58.95,54700.0,48.2291,48.2373,48.1066,48.1393,54700.0
2008-01-04 12:30:00,58.95,58.99,58.83,58.83,67900.0,48.1393,48.1719,48.0413,48.0413,67900.0
2008-01-04 12:40:00,58.82,58.96,58.82,58.96,50700.0,48.0331,48.1474,48.0331,48.1474,50700.0
2008-01-04 12:50:00,58.96,58.96,58.86,58.88,29200.0,48.1474,48.1474,48.0658,48.0821,29200.0
2008-01-04 13:00:00,58.88,58.89,58.81,58.85,16400.0,48.0821,48.0903,48.0249,48.0576,16400.0
2008-01-04 13:10:00,58.86,58.91,58.82,58.87,100300.0,48.0658,48.1066,48.0331,48.0739,100300.0
2008-01-04 13:20:00,58.88,58.88,58.76,58.82,39900.0,48.0821,48.0821,47.9841,48.0331,39900.0
2008-01-04 13:30:00,58.81,58.82,58.62,58.65,81300.0,48.0249,48.0331,47.8698,47.8943,81300.0
2008-01-04 13:40:00,58.68,58.74,58.62,58.7,31200.0,47.9188,47.9678,47.8698,47.9351,31200.0
2008-01-04 13:50:00,58.76,58.89,58.75,58.85,77900.0,47.9841,48.0903,47.9759,48.0576,77900.0
2008-01-04 14:00:00,58.81,58.81,58.66,58.74,43200.0,48.0249,48.0249,47.9024,47.9678,43200.0
2008-01-04 14:10:00,58.73,58.76,58.61,58.72,29100.0,47.9596,47.9841,47.8616,47.9514,29100.0
2008-01-04 14:20:00,58.73,58.73,58.49,58.49,82900.0,47.9596,47.9596,47.7636,47.7636,82900.0
2008-01-04 14:30:00,58.5,58.56,58.43,58.45,75600.0,47.7718,47.8208,47.7146,47.731,75600.0
2008-01-04 14:40:00,58.45,58.49,58.37,58.42,83200.0,47.731,47.7636,47.6656,47.7065,83200.0
2008-01-04 14:50:00,58.43,58.57,58.33,58.53,56700.0,47.7146,47.829,47.633,47.7963,56700.0
2008-01-04 15:00:00,58.54,58.65,58.49,58.6,69100.0,47.8045,47.8943,47.7636,47.8534,69100.0
2008-01-04 15:10:00,58.6,58.6,58.45,58.54,79900.0,47.8534,47.8534,47.731,47.8045,79900.0
2008-01-04 15:20:00,58.54,58.63,58.41,58.58,181200.0,47.8045,47.8779,47.6983,47.8371,181200.0
2008-01-04 15:30:00,58.6,58.65,58.5,58.59,142200.0,47.8534,47.8943,47.7718,47.8453,142200.0
2008-01-04 15:40:00,58.6,58.61,58.37,58.38,323600.0,47.8534,47.8616,47.6656,47.6738,323600.0
2008-01-04 15:50:00,58.37,58.46,58.31,58.39,243700.0,47.6656,47.7391,47.6166,47.682,243700.0
2008-01-04 16:00:00,58.24,58.81,58.24,58.56,54200.0,47.5595,48.0249,47.5595,47.8208,54200.0
2008-01-04 16:10:00,58.56,58.56,58.56,58.56,0.0,47.8208,47.8208,47.8208,47.8208,0.0
2008-01-07 09:30:00,58.61,58.68,58.46,58.53,154700.0,47.8616,47.9188,47.7391,47.7963,154700.0
2008-01-07 09:40:00,58.52,58.74,58.52,58.7,67100.0,47.7881,47.9678,47.7881,47.9351,67100.0
2008-01-07 09:50:00,58.7,58.74,58.61,58.65,56300.0,47.9351,47.9678,47.8616,47.8943,56300.0
2008-01-07 10:00:00,58.62,58.62,58.46,58.5,106300.0,47.8698,47.8698,47.7391,47.7718,106300.0
2008-01-07 10:10:00,58.5,58.52,58.17,58.17,79400.0,47.7718,47.7881,47.5023,47.5023,79400.0
2008-01-07 10:20:00,58.17,58.18,57.91,57.92,149100.0,47.5023,47.5105,47.29,47.2982,149100.0
2008-01-07 10:30:00,57.92,58.01,57.79,57.91,215300.0,47.2982,47.3716,47.192,47.29,215300.0
2008-01-07 10:40:00,57.91,58.04,57.89,57.97,108200.0,47.29,47.3961,47.2737,47.339,108200.0
2008-01-07 10:50:00,57.98,58.12,57.92,57.98,72600.0,47.3472,47.4615,47.2982,47.3472,72600.0
2008-01-07 11:00:00,58.0,58.22,57.99,58.18,97400.0,47.3635,47.5431,47.3553,47.5105,97400.0
2008-01-07 11:10:00,58.18,58.28,58.15,58.19,95600.0,47.5105,47.5921,47.486,47.5186,95600.0
2008-01-07 11:20:00,58.18,58.27,58.09,58.26,131100.0,47.5105,47.584,47.437,47.5758,131100.0
2008-01-07 11:30:00,58.25,58.52,58.22,58.4,107900.0,47.5676,47.7881,47.5431,47.6901,107900.0
2008-01-07 11:40:00,58.42,58.58,58.39,58.47,137100.0,47.7065,47.8371,47.682,47.7473,137100.0
2008-01-07 11:50:00,58.48,58.53,58.42,58.46,233200.0,47.7555,47.7963,47.7065,47.7391,233200.0
2008-01-07 12:00:00,58.45,58.5,58.3,58.3,136400.0,47.731,47.7718,47.6085,47.6085,136400.0
2008-01-07 12:10:00,58.3,58.39,58.19,58.36,238600.0,47.6085,47.682,47.5186,47.6575,238600.0
2008-01-07 12:20:00,58.35,58.5,58.28,58.44,226100.0,47.6493,47.7718,47.5921,47.7228,226100.0
2008-01-07 12:30:00,58.44,58.61,58.44,58.61,120000.0,47.7228,47.8616,47.7228,47.8616,120000.0
2008-01-07 12:40:00,58.59,58.63,58.48,58.54,73700.0,47.8453,47.8779,47.7555,47.8045,73700.0
2008-01-07 12:50:00,58.54,58.72,58.53,58.62,59700.0,47.8045,47.9514,47.7963,47.8698,59700.0
2008-01-07 13:00:00,58.62,58.64,58.51,58.55,29900.0,47.8698,47.8861,47.78,47.8126,29900.0
2008-01-07 13:10:00,58.56,58.63,58.45,58.63,97300.0,47.8208,47.8779,47.731,47.8779,97300.0
2008-01-07 13:20:00,58.61,58.65,58.49,58.55,88300.0,47.8616,47.8943,47.7636,47.8126,88300.0
2008-01-07 13:30:00,58.53,58.58,58.43,58.52,279300.0,47.7963,47.8371,47.7146,47.7881,279300.0
2008-01-07 13:40:00,58.52,58.52,58.27,58.32,58900.0,47.7881,47.7881,47.584,47.6248,58900.0
2008-01-07 13:50:00,58.32,58.41,58.24,58.32,49900.0,47.6248,47.6983,47.5595,47.6248,49900.0
2008-01-07 14:00:00,58.37,58.41,58.06,58.09,184700.0,47.6656,47.6983,47.4125,47.437,184700.0
2008-01-07 14:10:00,58.1,58.17,58.05,58.15,109600.0,47.4451,47.5023,47.4043,47.486,109600.0
2008-01-07 14:20:00,58.14,58.19,58.01,58.09,110300.0,47.4778,47.5186,47.3716,47.437,110300.0
2008-01-07 14:30:00,58.09,58.26,58.06,58.24,61300.0,47.437,47.5758,47.4125,47.5595,61300.0
2008-01-07 14:40:00,58.25,58.34,58.09,58.11,103900.0,47.5676,47.6411,47.437,47.4533,103900.0
2008-01-07 14:50:00,58.12,58.17,57.91,58.09,275200.0,47.4615,47.5023,47.29,47.437,275200.0
2008-01-07 15:00:00,58.1,58.2,58.03,58.04,169800.0,47.4451,47.5268,47.388,47.3961,169800.0
2008-01-07 15:10:00,58.04,58.13,57.92,58.05,123300.0,47.3961,47.4696,47.2982,47.4043,123300.0
2008-01-07 15:20:00,58.07,58.14,57.97,57.99,141100.0,47.4206,47.4778,47.339,47.3553,141100.0
2008-01-07 15:30:00,58.01,58.04,57.82,57.83,139700.0,47.3716,47.3961,47.2165,47.2247,139700.0
2008-01-07 15:40:00,57.82,58.41,57.79,58.34,252300.0,47.2165,47.6983,47.192,47.6411,252300.0
2008-01-07 15:50:00,58.34,58.48,58.28,58.39,405900.0,47.6411,47.7555,47.5921,47.682,405900.0
2008-01-07 16:00:00,58.42,58.42,58.39,58.39,6700.0,47.7065,47.7065,47.682,47.682,6700.0
2008-01-07 16:10:00,58.42,58.42,58.42,58.42,9700.0,47.7065,47.7065,47.7065,47.7065,9700.0
2008-01-08 09:30:00,58.7,58.7,58.46,58.57,164300.0,47.9351,47.9351,47.7391,47.829,164300.0
2008-01-08 09:40:00,58.58,58.81,58.55,58.73,160700.0,47.8371,48.0249,47.8126,47.9596,160700.0
2008-01-08 09:50:00,58.73,58.75,58.67,58.71,71500.0,47.9596,47.9759,47.9106,47.9433,71500.0
2008-01-08 10:00:00,58.7,59.0,58.66,58.97,94300.0,47.9351,48.1801,47.9024,48.1556,94300.0
2008-01-08 10:10:00,58.98,58.99,58.87,58.89,132600.0,48.1638,48.1719,48.0739,48.0903,132600.0
2008-01-08 10:20:00,58.89,58.99,58.87,58.89,120100.0,48.0903,48.1719,48.0739,48.0903,120100.0
2008-01-08 10:30:00,58.89,58.91,58.8,58.83,78400.0,48.0903,48.1066,48.0168,48.0413,78400.0
2008-01-08 10:40:00,58.83,58.87,58.71,58.73,56100.0,48.0413,48.0739,47.9433,47.9596,56100.0
2008-01-08 10:50:00,58.73,58.82,58.72,58.76,86300.0,47.9596,48.0331,47.9514,47.9841,86300.0
2008-01-08 11:00:00,58.78,58.83,58.67,58.71,110200.0,48.0004,48.0413,47.9106,47.9433,110200.0
2008-01-08 11:10:00,58.71,58.72,58.48,58.56,113400.0,47.9433,47.9514,47.7555,47.8208,113400.0
2008-01-08 11:20:00,58.57,58.61,58.51,58.55,118400.0,47.829,47.8616,47.78,47.8126,118400.0
2008-01-08 11:30:00,58.55,58.56,58.38,58.48,80600.0,47.8126,47.8208,47.6738,47.7555,80600.0
2008-01-08 11:40:00,58.5,58.53,58.27,58.3,84500.0,47.7718,47.7963,47.584,47.6085,84500.0
2008-01-08 11:50:00,58.29,58.46,58.26,58.38,92600.0,47.6003,47.7391,47.5758,47.6738,92600.0
2008-01-08 12:00:00,58.39,58.43,58.26,58.43,116600.0,47.682,47.7146,47.5758,47.7146,116600.0
2008-01-08 12:10:00,58.45,58.51,58.39,58.46,94400.0,47.731,47.78,47.682,47.7391,94400.0
2008-01-08 12:20:00,58.46,58.55,58.45,58.5,51000.0,47.7391,47.8126,47.731,47.7718,51000.0
2008-01-08 12:30:00,58.51,58.55,58.39,58.43,93900.0,47.78,47.8126,47.682,47.7146,93900.0
2008-01-08 12:40:00,58.43,58.49,58.34,58.47,79100.0,47.7146,47.7636,47.6411,47.7473,79100.0
2008-01-08 12:50:00,58.51,58.55,58.42,58.46,51900.0,47.78,47.8126,47.7065,47.7391,51900.0
2008-01-08 13:00:00,58.47,58.61,58.32,58.54,104300.0,47.7473,47.8616,47.6248,47.8045,104300.0
2008-01-08 13:10:00,58.56,58.67,58.54,58.56,341700.0,47.8208,47.9106,47.8045,47.8208,341700.0
2008-01-08 13:20:00,58.57,58.7,58.56,58.67,37300.0,47.829,47.9351,47.8208,47.9106,37300.0
2008-01-08 13:30:00,58.67,58.68,58.51,58.54,53400.0,47.9106,47.9188,47.78,47.8045,53400.0
2008-01-08 13:40:00,58.56,58.66,58.51,58.62,46200.0,47.8208,47.9024,47.78,47.8698,46200.0
2008-01-08 13:50:00,58.61,58.77,58.61,58.77,44700.0,47.8616,47.9923,47.8616,47.9923,44700.0
2008-01-08 14:00:00,58.76,58.78,58.68,58.75,33400.0,47.9841,48.0004,47.9188,47.9759,33400.0
2008-01-08 14:10:00,58.75,58.83,58.74,58.77,81300.0,47.9759,48.0413,47.9678,47.9923,81300.0
2008-01-08 14:20:00,58.78,58.89,58.78,58.89,79900.0,48.0004,48.0903,48.0004,48.0903,79900.0
2008-01-08 14:30:00,58.88,58.89,58.74,58.74,206000.0,48.0821,48.0903,47.9678,47.9678,206000.0
2008-01-08 14:40:00,58.73,58.77,58.45,58.51,254500.0,47.9596,47.9923,47.731,47.78,254500.0
2008-01-08 14:50:00,58.51,58.52,58.28,58.31,339500.0,47.78,47.7881,47.5921,47.6166,339500.0
2008-01-08 15:00:00,58.32,58.38,58.19,58.21,204000.0,47.6248,47.6738,47.5186,47.535,204000.0
2008-01-08 15:10:00,58.23,58.23,57.99,58.02,288400.0,47.5513,47.5513,47.3553,47.3798,288400.0
2008-01-08 15:20:00,58.03,58.03,57.72,57.9,216800.0,47.388,47.388,47.1348,47.2818,216800.0
2008-01-08 15:30:00,57.91,58.12,57.86,57.93,351200.0,47.29,47.4615,47.2492,47.3063,351200.0
2008-01-08 15:40:00,57.93,57.97,57.61,57.61,315900.0,47.3063,47.339,47.045,47.045,315900.0
2008-01-08 15:50:00,57.61,57.63,57.04,57.25,301400.0,47.045,47.0613,46.5795,46.751,301400.0
2008-01-08 16:00:00,57.25,57.52,56.7,57.3,257400.0,46.751,46.9715,46.3019,46.7919,257400.0
2008-01-08 16:10:00,57.3,57.3,57.3,57.3,4000.0,46.7919,46.7919,46.7919,46.7919,4000.0
2008-01-09 09:30:00,57.56,57.66,57.36,57.65,272200.0,47.0042,47.0858,46.8409,47.0777,272200.0
2008-01-09 09:40:00,57.66,57.86,57.62,57.86,59000.0,47.0858,47.2492,47.0532,47.2492,59000.0
2008-01-09 09:50:00,57.85,57.85,57.61,57.78,99100.0,47.241,47.241,47.045,47.1838,99100.0
2008-01-09 10:00:00,57.79,57.98,57.78,57.9,126300.0,47.192,47.3472,47.1838,47.2818,126300.0
2008-01-09 10:10:00,57.9,57.99,57.83,57.86,66600.0,47.2818,47.3553,47.2247,47.2492,66600.0
2008-01-09 10:20:00,57.84,57.84,57.63,57.8,52400.0,47.2328,47.2328,47.0613,47.2002,52400.0
2008-01-09 10:30:00,57.8,57.83,57.66,57.76,82500.0,47.2002,47.2247,47.0858,47.1675,82500.0
2008-01-09 10:40:00,57.76,57.9,57.76,57.82,50100.0,47.1675,47.2818,47.1675,47.2165,50100.0
2008-01-09 10:50:00,57.82,57.9,57.72,57.86,74400.0,47.2165,47.2818,47.1348,47.2492,74400.0
2008-01-09 11:00:00,57.84,57.9,57.69,57.69,67500.0,47.2328,47.2818,47.1103,47.1103,67500.0
2008-01-09 11:10:00,57.69,57.76,57.63,57.71,158400.0,47.1103,47.1675,47.0613,47.1267,158400.0
2008-01-09 11:20:00,57.71,57.8,57.61,57.64,84700.0,47.1267,47.2002,47.045,47.0695,84700.0
2008-01-09 11:30:00,57.63,57.63,57.44,57.48,61500.0,47.0613,47.0613,46.9062,46.9388,61500.0
2008-01-09 11:40:00,57.48,57.52,57.35,57.43,48300.0,46.9388,46.9715,46.8327,46.898,48300.0
2008-01-09 11:50:00,57.41,57.44,57.29,57.44,64000.0,46.8817,46.9062,46.7837,46.9062,64000.0
2008-01-09 12:00:00,57.44,57.59,57.37,57.55,95200.0,46.9062,47.0287,46.849,46.996,95200.0
2008-01-09 12:10:00,57.54,57.61,57.46,57.61,55600.0,46.9878,47.045,46.9225,47.045,55600.0
2008-01-09 12:20:00,57.6,57.7,57.47,57.66,106800.0,47.0368,47.1185,46.9307,47.0858,106800.0
2008-01-09 12:30:00,57.65,57.69,57.52,57.53,111200.0,47.0777,47.1103,46.9715,46.9797,111200.0
2008-01-09 12:40:00,57.53,57.57,57.44,57.53,91900.0,46.9797,47.0123,46.9062,46.9797,91900.0
2008-01-09 12:50:00,57.53,57.61,57.44,57.59,114300.0,46.9797,47.045,46.9062,47.0287,114300.0
2008-01-09 13:00:00,57.6,57.62,57.48,57.52,111500.0,47.0368,47.0532,46.9388,46.9715,111500.0
2008-01-09 13:10:00,57.52,57.57,57.33,57.41,64400.0,46.9715,47.0123,46.8164,46.8817,64400.0
2008-01-09 13:20:00,57.4,57.5,57.3,57.38,74400.0,46.8735,46.9552,46.7919,46.8572,74400.0
2008-01-09 13:30:00,57.38,57.42,57.21,57.32,162100.0,46.8572,46.8898,46.7184,46.8082,162100.0
2008-01-09 13:40:00,57.33,57.34,57.14,57.17,94900.0,46.8164,46.8245,46.6612,46.6857,94900.0
2008-01-09 13:50:00,57.17,57.2,57.09,57.19,108500.0,46.6857,46.7102,46.6204,46.702,108500.0
2008-01-09 14:00:00,57.17,57.18,56.98,57.0,250900.0,46.6857,46.6939,46.5305,46.5469,250900.0
2008-01-09 14:10:00,57.0,57.13,56.93,57.01,149100.0,46.5469,46.653,46.4897,46.555,149100.0
2008-01-09 14:20:00,57.0,57.15,56.99,57.15,356900.0,46.5469,46.6694,46.5387,46.6694,356900.0
2008-01-09 14:30:00,57.14,57.4,57.11,57.32,277600.0,46.6612,46.8735,46.6367,46.8082,277600.0
2008-01-09 14:40:00,57.33,57.53,57.15,57.5,168000.0,46.8164,46.9797,46.6694,46.9552,168000.0
2008-01-09 14:50:00,57.49,57.64,57.45,57.56,126600.0,46.947,47.0695,46.9143,47.0042,126600.0
2008-01-09 15:00:00,57.56,57.91,57.51,57.85,174300.0,47.0042,47.29,46.9633,47.241,174300.0
2008-01-09 15:10:00,57.87,58.0,57.69,57.95,138900.0,47.2573,47.3635,47.1103,47.3227,138900.0
2008-01-09 15:20:00,57.97,57.99,57.71,57.73,266600.0,47.339,47.3553,47.1267,47.143,266600.0
2008-01-09 15:30:00,57.74,57.96,57.62,57.94,219100.0,47.1512,47.3308,47.0532,47.3145,219100.0
2008-01-09 15:40:00,57.94,58.09,57.92,57.93,404600.0,47.3145,47.437,47.2982,47.3063,404600.0
2008-01-09 15:50:00,57.92,58.29,57.9,58.27,234800.0,47.2982,47.6003,47.2818,47.584,234800.0
2008-01-09 16:00:00,58.46,58.46,58.24,58.27,27700.0,47.7391,47.7391,47.5595,47.584,27700.0
2008-01-09 16:10:00,58.27,58.27,58.27,58.27,0.0,47.584,47.584,47.584,47.584,0.0
2008-01-10 09:30:00,57.97,57.97,57.7,57.81,83100.0,47.339,47.339,47.1185,47.2083,83100.0
2008-01-10 09:40:00,57.8,57.91,57.69,57.87,40900.0,47.2002,47.29,47.1103,47.2573,40900.0
2008-01-10 09:50:00,57.86,57.96,57.8,57.91,116000.0,47.2492,47.3308,47.2002,47.29,116000.0
2008-01-10 10:00:00,57.9,58.14,57.88,58.07,119400.0,47.2818,47.4778,47.2655,47.4206,119400.0
2008-01-10 10:10:00,58.06,58.16,57.97,58.13,105700.0,47.4125,47.4941,47.339,47.4696,105700.0
2008-01-10 10:20:00,58.17,58.17,57.97,57.97,70900.0,47.5023,47.5023,47.339,47.339,70900.0
2008-01-10 10:30:00,57.98,58.19,57.98,58.13,61300.0,47.3472,47.5186,47.3472,47.4696,61300.0
2008-01-10 10:40:00,58.13,58.16,57.97,57.97,65000.0,47.4696,47.4941,47.339,47.339,65000.0
2008-01-10 10:50:00,57.96,57.98,57.86,57.97,699900.0,47.3308,47.3472,47.2492,47.339,699900.0
2008-01-10 11:00:00,57.96,57.96,57.84,57.92,74600.0,47.3308,47.3308,47.2328,47.2982,74600.0
2008-01-10 11:10:00,57.93,57.98,57.85,57.93,607800.0,47.3063,47.3472,47.241,47.3063,607800.0
2008-01-10 11:20:00,57.92,58.05,57.87,57.99,82200.0,47.2982,47.4043,47.2573,47.3553,82200.0
2008-01-10 11:30:00,58.01,58.02,57.87,57.87,143400.0,47.3716,47.3798,47.2573,47.2573,143400.0
2008-01-10 11:40:00,57.87,57.99,57.83,57.96,82600.0,47.2573,47.3553,47.2247,47.3308,82600.0
2008-01-10 11:50:00,57.96,58.04,57.95,58.02,65000.0,47.3308,47.3961,47.3227,47.3798,65000.0
2008-01-10 12:00:00,58.02,58.04,57.93,58.04,81500.0,47.3798,47.3961,47.3063,47.3961,81500.0
2008-01-10 12:10:00,58.04,58.44,57.98,58.32,117500.0,47.3961,47.7228,47.3472,47.6248,117500.0
2008-01-10 12:20:00,58.34,58.75,58.3,58.37,239400.0,47.6411,47.9759,47.6085,47.6656,239400.0
2008-01-10 12:30:00,58.38,58.47,58.19,58.22,155100.0,47.6738,47.7473,47.5186,47.5431,155100.0
2008-01-10 12:40:00,58.22,58.29,58.11,58.24,131200.0,47.5431,47.6003,47.4533,47.5595,131200.0
2008-01-10 12:50:00,58.24,58.52,58.18,58.44,107100.0,47.5595,47.7881,47.5105,47.7228,107100.0
2008-01-10 13:00:00,58.44,58.51,58.29,58.42,132400.0,47.7228,47.78,47.6003,47.7065,132400.0
2008-01-10 13:10:00,58.43,58.45,58.21,58.32,150500.0,47.7146,47.731,47.535,47.6248,150500.0
2008-01-10 13:20:00,58.35,58.48,58.28,58.35,82700.0,47.6493,47.7555,47.5921,47.6493,82700.0
2008-01-10 13:30:00,58.37,58.43,57.96,58.13,126200.0,47.6656,47.7146,47.3308,47.4696,126200.0
2008-01-10 13:40:00,58.1,58.26,58.04,58.14,49800.0,47.4451,47.5758,47.3961,47.4778,49800.0
2008-01-10 13:50:00,58.16,58.16,57.91,58.15,34100.0,47.4941,47.4941,47.29,47.486,34100.0
2008-01-10 14:00:00,58.16,58.23,57.98,58.06,52000.0,47.4941,47.5513,47.3472,47.4125,52000.0
2008-01-10 14:10:00,58.09,58.47,58.01,58.43,94400.0,47.437,47.7473,47.3716,47.7146,94400.0
2008-01-10 14:20:00,58.44,58.46,58.27,58.27,101300.0,47.7228,47.7391,47.584,47.584,101300.0
2008-01-10 14:30:00,58.28,58.61,58.28,58.58,177800.0,47.5921,47.8616,47.5921,47.8371,177800.0
2008-01-10 14:40:00,58.6,58.66,58.5,58.54,169100.0,47.8534,47.9024,47.7718,47.8045,169100.0
2008-01-10 14:50:00,58.57,58.75,58.53,58.66,104000.0,47.829,47.9759,47.7963,47.9024,104000.0
2008-01-10 15:00:00,58.67,58.86,58.6,58.85,102900.0,47.9106,48.0658,47.8534,48.0576,102900.0
2008-01-10 15:10:00,58.85,58.91,58.7,58.73,124800.0,48.0576,48.1066,47.9351,47.9596,124800.0
2008-01-10 15:20:00,58.74,58.87,58.67,58.83,111900.0,47.9678,48.0739,47.9106,48.0413,111900.0
2008-01-10 15:30:00,58.83,58.93,58.75,58.83,118600.0,48.0413,48.1229,47.9759,48.0413,118600.0
2008-01-10 15:40:00,58.82,58.9,58.54,58.54,179600.0,48.0331,48.0984,47.8045,47.8045,179600.0
2008-01-10 15:50:00,58.54,58.6,58.48,58.51,226000.0,47.8045,47.8534,47.7555,47.78,226000.0
2008-01-10 16:00:00,58.5,58.75,58.5,58.75,11300.0,47.7718,47.9759,47.7718,47.9759,11300.0
2008-01-10 16:10:00,58.75,58.75,58.75,58.75,0.0,47.9759,47.9759,47.9759,47.9759,0.0
2008-01-11 09:30:00,58.19,58.21,57.97,58.05,163100.0,47.5186,47.535,47.339,47.4043,163100.0
2008-01-11 09:40:00,58.08,58.23,57.99,58.22,46600.0,47.4288,47.5513,47.3553,47.5431,46600.0
2008-01-11 09:50:00,58.25,58.28,58.01,58.06,136900.0,47.5676,47.5921,47.3716,47.4125,136900.0
2008-01-11 10:00:00,58.06,58.06,57.87,57.87,130600.0,47.4125,47.4125,47.2573,47.2573,130600.0
2008-01-11 10:10:00,57.88,58.04,57.87,57.9,72600.0,47.2655,47.3961,47.2573,47.2818,72600.0
2008-01-11 10:20:00,57.91,58.05,57.91,57.97,95200.0,47.29,47.4043,47.29,47.339,95200.0
2008-01-11 10:30:00,57.98,58.05,57.87,58.02,52400.0,47.3472,47.4043,47.2573,47.3798,52400.0
2008-01-11 10:40:00,58.02,58.16,57.95,58.13,52500.0,47.3798,47.4941,47.3227,47.4696,52500.0
2008-01-11 10:50:00,58.12,58.25,58.09,58.12,79700.0,47.4615,47.5676,47.437,47.4615,79700.0
2008-01-11 11:00:00,58.12,58.14,57.98,58.07,44800.0,47.4615,47.4778,47.3472,47.4206,44800.0
2008-01-11 11:10:00,58.07,58.16,58.0,58.02,91700.0,47.4206,47.4941,47.3635,47.3798,91700.0
2008-01-11 11:20:00,58.02,58.09,57.99,58.09,52000.0,47.3798,47.437,47.3553,47.437,52000.0
2008-01-11 11:30:00,58.08,58.26,58.08,58.11,37300.0,47.4288,47.5758,47.4288,47.4533,37300.0
2008-01-11 11:40:00,58.12,58.17,58.06,58.15,40200.0,47.4615,47.5023,47.4125,47.486,40200.0
2008-01-11 11:50:00,58.17,58.2,58.06,58.12,40600.0,47.5023,47.5268,47.4125,47.4615,40600.0
2008-01-11 12:00:00,58.11,58.12,58.01,58.08,40500.0,47.4533,47.4615,47.3716,47.4288,40500.0
2008-01-11 12:10:00,58.04,58.19,58.01,58.02,117500.0,47.3961,47.5186,47.3716,47.3798,117500.0
2008-01-11 12:20:00,58.01,58.03,57.86,57.97,129600.0,47.3716,47.388,47.2492,47.339,129600.0
2008-01-11 12:30:00,57.97,58.0,57.89,57.94,109300.0,47.339,47.3635,47.2737,47.3145,109300.0
2008-01-11 12:40:00,57.96,58.09,57.94,58.05,91400.0,47.3308,47.437,47.3145,47.4043,91400.0
2008-01-11 12:50:00,58.05,58.16,58.0,58.16,216700.0,47.4043,47.4941,47.3635,47.4941,216700.0
2008-01-11 13:00:00,58.14,58.16,57.91,57.97,91800.0,47.4778,47.4941,47.29,47.339,91800.0
2008-01-11 13:10:00,57.97,57.98,57.78,57.83,85900.0,47.339,47.3472,47.1838,47.2247,85900.0
2008-01-11 13:20:00,57.8,57.95,57.75,57.91,91900.0,47.2002,47.3227,47.1593,47.29,91900.0
2008-01-11 13:30:00,57.92,57.96,57.75,57.8,70200.0,47.2982,47.3308,47.1593,47.2002,70200.0
2008-01-11 13:40:00,57.79,57.91,57.65,57.69,44300.0,47.192,47.29,47.0777,47.1103,44300.0
2008-01-11 13:50:00,57.68,57.89,57.68,57.71,53500.0,47.1022,47.2737,47.1022,47.1267,53500.0
2008-01-11 14:00:00,57.7,57.79,57.67,57.77,50600.0,47.1185,47.192,47.094,47.1757,50600.0
2008-01-11 14:10:00,57.77,57.94,57.73,57.86,77500.0,47.1757,47.3145,47.143,47.2492,77500.0
2008-01-11 14:20:00,57.85,57.88,57.8,57.84,71700.0,47.241,47.2655,47.2002,47.2328,71700.0
2008-01-11 14:30:00,57.84,57.85,57.74,57.83,52300.0,47.2328,47.241,47.1512,47.2247,52300.0
2008-01-11 14:40:00,57.83,57.91,57.67,57.68,62800.0,47.2247,47.29,47.094,47.1022,62800.0
2008-01-11 14:50:00,57.71,57.8,57.59,57.78,107900.0,47.1267,47.2002,47.0287,47.1838,107900.0
2008-01-11 15:00:00,57.77,57.78,57.59,57.63,166000.0,47.1757,47.1838,47.0287,47.0613,166000.0
2008-01-11 15:10:00,57.62,57.62,57.43,57.5,152000.0,47.0532,47.0532,46.898,46.9552,152000.0
2008-01-11 15:20:00,57.5,57.75,57.4,57.68,109800.0,46.9552,47.1593,46.8735,47.1022,109800.0
2008-01-11 15:30:00,57.67,57.88,57.57,57.87,158100.0,47.094,47.2655,47.0123,47.2573,158100.0
2008-01-11 15:40:00,57.87,57.87,57.68,57.82,105100.0,47.2573,47.2573,47.1022,47.2165,105100.0
2008-01-11 15:50:00,57.8,57.88,57.64,57.71,118000.0,47.2002,47.2655,47.0695,47.1267,118000.0
2008-01-11 16:00:00,57.71,57.75,57.71,57.75,300.0,47.1267,47.1593,47.1267,47.1593,300.0
2008-01-11 16:10:00,57.75,57.75,57.75,57.75,0.0,47.1593,47.1593,47.1593,47.1593,0.0
2008-01-14 09:30:00,58.3,58.3,58.01,58.05,199500.0,47.6085,47.6085,47.3716,47.4043,199500.0
2008-01-14 09:40:00,58.04,58.05,57.92,58.0,189000.0,47.3961,47.4043,47.2982,47.3635,189000.0
2008-01-14 09:50:00,58.0,58.09,57.95,58.03,112400.0,47.3635,47.437,47.3227,47.388,112400.0
2008-01-14 10:00:00,58.02,58.08,57.92,58.08,75500.0,47.3798,47.4288,47.2982,47.4288,75500.0
2008-01-14 10:10:00,58.08,58.14,58.04,58.11,79100.0,47.4288,47.4778,47.3961,47.4533,79100.0
2008-01-14 10:20:00,58.1,58.11,58.04,58.09,67900.0,47.4451,47.4533,47.3961,47.437,67900.0
2008-01-14 10:30:00,58.09,58.16,58.07,58.15,113700.0,47.437,47.4941,47.4206,47.486,113700.0
2008-01-14 10:40:00,58.14,58.14,58.05,58.11,48000.0,47.4778,47.4778,47.4043,47.4533,48000.0
2008-01-14 10:50:00,58.11,58.18,58.04,58.15,114000.0,47.4533,47.5105,47.3961,47.486,114000.0
2008-01-14 11:00:00,58.16,58.26,58.16,58.22,67500.0,47.4941,47.5758,47.4941,47.5431,67500.0
2008-01-14 11:10:00,58.22,58.22,58.11,58.12,86600.0,47.5431,47.5431,47.4533,47.4615,86600.0
2008-01-14 11:20:00,58.12,58.17,58.09,58.15,73800.0,47.4615,47.5023,47.437,47.486,73800.0
2008-01-14 11:30:00,58.14,58.17,58.05,58.05,134300.0,47.4778,47.5023,47.4043,47.4043,134300.0
2008-01-14 11:40:00,58.05,58.12,58.04,58.12,86800.0,47.4043,47.4615,47.3961,47.4615,86800.0
2008-01-14 11:50:00,58.12,58.14,58.07,58.07,38400.0,47.4615,47.4778,47.4206,47.4206,38400.0
2008-01-14 12:00:00,58.08,58.11,57.98,58.01,303200.0,47.4288,47.4533,47.3472,47.3716,303200.0
2008-01-14 12:10:00,58.0,58.01,57.94,58.0,31200.0,47.3635,47.3716,47.3145,47.3635,31200.0
2008-01-14 12:20:00,58.0,58.04,57.96,58.01,88100.0,47.3635,47.3961,47.3308,47.3716,88100.0
2008-01-14 12:30:00,58.01,58.03,57.95,57.98,61500.0,47.3716,47.388,47.3227,47.3472,61500.0
2008-01-14 12:40:00,57.99,57.99,57.92,57.97,90000.0,47.3553,47.3553,47.2982,47.339,90000.0
2008-01-14 12:50:00,57.98,58.08,57.95,58.04,77600.0,47.3472,47.4288,47.3227,47.3961,77600.0
2008-01-14 13:00:00,58.04,58.08,58.01,58.07,37200.0,47.3961,47.4288,47.3716,47.4206,37200.0
2008-01-14 13:10:00,58.08,58.09,58.01,58.03,72000.0,47.4288,47.437,47.3716,47.388,72000.0
2008-01-14 13:20:00,58.05,58.14,58.05,58.07,100200.0,47.4043,47.4778,47.4043,47.4206,100200.0
2008-01-14 13:30:00,58.07,58.17,58.05,58.17,68100.0,47.4206,47.5023,47.4043,47.5023,68100.0
2008-01-14 13:40:00,58.14,58.22,58.12,58.15,39000.0,47.4778,47.5431,47.4615,47.486,39000.0
2008-01-14 13:50:00,58.15,58.25,58.15,58.23,37700.0,47.486,47.5676,47.486,47.5513,37700.0
2008-01-14 14:00:00,58.24,58.24,58.16,58.17,79600.0,47.5595,47.5595,47.4941,47.5023,79600.0
2008-01-14 14:10:00,58.17,58.17,58.07,58.09,57100.0,47.5023,47.5023,47.4206,47.437,57100.0
2008-01-14 14:20:00,58.09,58.19,58.09,58.17,59300.0,47.437,47.5186,47.437,47.5023,59300.0
2008-01-14 14:30:00,58.18,58.35,58.18,58.31,98000.0,47.5105,47.6493,47.5105,47.6166,98000.0
2008-01-14 14:40:00,58.32,58.37,58.24,58.32,124400.0,47.6248,47.6656,47.5595,47.6248,124400.0
2008-01-14 14:50:00,58.32,58.42,58.23,58.4,101800.0,47.6248,47.7065,47.5513,47.6901,101800.0
2008-01-14 15:00:00,58.4,58.44,58.31,58.35,181500.0,47.6901,47.7228,47.6166,47.6493,181500.0
2008-01-14 15:10:00,58.36,58.39,58.23,58.24,124900.0,47.6575,47.682,47.5513,47.5595,124900.0
2008-01-14 15:20:00,58.24,58.27,58.19,58.27,124100.0,47.5595,47.584,47.5186,47.584,124100.0
2008-01-14 15:30:00,58.26,58.33,58.2,58.3,141100.0,47.5758,47.633,47.5268,47.6085,141100.0
2008-01-14 15:40:00,58.29,58.43,58.23,58.37,95800.0,47.6003,47.7146,47.5513,47.6656,95800.0
2008-01-14 15:50:00,58.37,58.41,58.31,58.4,149300.0,47.6656,47.6983,47.6166,47.6901,149300.0
2008-01-14 16:00:00,58.43,59.32,58.38,58.38,900.0,47.7146,48.4414,47.6738,47.6738,900.0
2008-01-14 16:10:00,58.38,58.38,58.38,58.38,0.0,47.6738,47.6738,47.6738,47.6738,0.0
2008-01-15 09:30:00,57.62,57.82,57.57,57.71,110500.0,47.0532,47.2165,47.0123,47.1267,110500.0
2008-01-15 09:40:00,57.75,57.82,57.69,57.75,24700.0,47.1593,47.2165,47.1103,47.1593,24700.0
2008-01-15 09:50:00,57.74,57.83,57.68,57.73,39100.0,47.1512,47.2247,47.1022,47.143,39100.0
2008-01-15 10:00:00,57.73,57.8,57.59,57.59,67400.0,47.143,47.2002,47.0287,47.0287,67400.0
2008-01-15 10:10:00,57.61,57.63,57.43,57.44,51000.0,47.045,47.0613,46.898,46.9062,51000.0
2008-01-15 10:20:00,57.45,57.54,57.38,57.47,132900.0,46.9143,46.9878,46.8572,46.9307,132900.0
2008-01-15 10:30:00,57.47,57.53,57.38,57.41,95400.0,46.9307,46.9797,46.8572,46.8817,95400.0
2008-01-15 10:40:00,57.4,57.43,57.23,57.25,89000.0,46.8735,46.898,46.7347,46.751,89000.0
2008-01-15 10:50:00,57.25,57.34,57.17,57.3,62100.0,46.751,46.8245,46.6857,46.7919,62100.0
2008-01-15 11:00:00,57.3,57.38,57.28,57.32,26500.0,46.7919,46.8572,46.7755,46.8082,26500.0
2008-01-15 11:10:00,57.32,57.45,57.32,57.32,38100.0,46.8082,46.9143,46.8082,46.8082,38100.0
2008-01-15 11:20:00,57.32,57.38,57.22,57.24,108200.0,46.8082,46.8572,46.7265,46.7429,108200.0
2008-01-15 11:30:00,57.24,57.33,57.21,57.28,56900.0,46.7429,46.8164,46.7184,46.7755,56900.0
2008-01-15 11:40:00,57.28,57.3,57.12,57.16,82300.0,46.7755,46.7919,46.6449,46.6775,82300.0
2008-01-15 11:50:00,57.15,57.26,57.11,57.26,146100.0,46.6694,46.7592,46.6367,46.7592,146100.0
2008-01-15 12:00:00,57.25,57.34,57.21,57.31,49900.0,46.751,46.8245,46.7184,46.8,49900.0
2008-01-15 12:10:00,57.3,57.36,57.23,57.23,78500.0,46.7919,46.8409,46.7347,46.7347,78500.0
2008-01-15 12:20:00,57.25,57.31,57.03,57.28,344900.0,46.751,46.8,46.5714,46.7755,344900.0
2008-01-15 12:30:00,57.28,57.28,57.13,57.17,60100.0,46.7755,46.7755,46.653,46.6857,60100.0
2008-01-15 12:40:00,57.16,57.23,57.09,57.23,94800.0,46.6775,46.7347,46.6204,46.7347,94800.0
2008-01-15 12:50:00,57.22,57.23,57.14,57.22,42600.0,46.7265,46.7347,46.6612,46.7265,42600.0
2008-01-15 13:00:00,57.23,57.39,57.16,57.35,32900.0,46.7347,46.8653,46.6775,46.8327,32900.0
2008-01-15 13:10:00,57.35,57.4,57.3,57.37,61700.0,46.8327,46.8735,46.7919,46.849,61700.0
2008-01-15 13:20:00,57.34,57.34,57.21,57.23,104800.0,46.8245,46.8245,46.7184,46.7347,104800.0
2008-01-15 13:30:00,57.21,57.23,57.09,57.18,179600.0,46.7184,46.7347,46.6204,46.6939,179600.0
2008-01-15 13:40:00,57.18,57.19,57.09,57.16,279900.0,46.6939,46.702,46.6204,46.6775,279900.0
2008-01-15 13:50:00,57.16,57.16,57.02,57.11,59300.0,46.6775,46.6775,46.5632,46.6367,59300.0
2008-01-15 14:00:00,57.1,57.13,57.02,57.08,86200.0,46.6285,46.653,46.5632,46.6122,86200.0
2008-01-15 14:10:00,57.08,57.27,57.08,57.23,53400.0,46.6122,46.7674,46.6122,46.7347,53400.0
2008-01-15 14:20:00,57.22,57.22,57.05,57.09,106000.0,46.7265,46.7265,46.5877,46.6204,106000.0
2008-01-15 14:30:00,57.09,57.11,56.97,57.03,82800.0,46.6204,46.6367,46.5224,46.5714,82800.0
2008-01-15 14:40:00,57.08,57.13,57.0,57.01,55500.0,46.6122,46.653,46.5469,46.555,55500.0
2008-01-15 14:50:00,57.01,57.12,56.95,56.99,79100.0,46.555,46.6449,46.506,46.5387,79100.0
2008-01-15 15:00:00,56.98,57.21,56.87,56.92,200000.0,46.5305,46.7184,46.4407,46.4815,200000.0
2008-01-15 15:10:00,56.92,56.98,56.85,56.9,100400.0,46.4815,46.5305,46.4244,46.4652,100400.0
2008-01-15 15:20:00,56.89,57.23,56.86,57.19,64300.0,46.457,46.7347,46.4325,46.702,64300.0
2008-01-15 15:30:00,57.17,57.42,57.12,57.26,91500.0,46.6857,46.8898,46.6449,46.7592,91500.0
2008-01-15 15:40:00,57.23,57.3,56.9,57.2,152400.0,46.7347,46.7919,46.4652,46.7102,152400.0
2008-01-15 15:50:00,57.21,57.21,56.95,56.96,88500.0,46.7184,46.7184,46.506,46.5142,88500.0
2008-01-15 16:00:00,56.96,57.21,56.35,56.35,10400.0,46.5142,46.7184,46.0161,46.0161,10400.0
2008-01-15 16:10:00,56.35,56.35,56.35,56.35,0.0,46.0161,46.0161,46.0161,46.0161,0.0
2008-01-16 09:30:00,56.43,56.71,56.34,56.64,178300.0,46.0814,46.3101,46.0079,46.2529,178300.0
2008-01-16 09:40:00,56.64,56.91,56.64,56.84,102900.0,46.2529,46.4734,46.2529,46.4162,102900.0
2008-01-16 09:50:00,56.83,56.83,56.49,56.52,53200.0,46.408,46.408,46.1304,46.1549,53200.0
2008-01-16 10:00:00,56.5,56.58,56.44,56.51,122900.0,46.1386,46.2039,46.0896,46.1467,122900.0
2008-01-16 10:10:00,56.53,56.54,56.25,56.37,85900.0,46.1631,46.1712,45.9344,46.0324,85900.0
2008-01-16 10:20:00,56.36,56.43,56.27,56.3,96000.0,46.0242,46.0814,45.9507,45.9752,96000.0
2008-01-16 10:30:00,56.3,56.44,56.21,56.23,118000.0,45.9752,46.0896,45.9017,45.9181,118000.0
2008-01-16 10:40:00,56.23,56.25,55.96,56.01,88500.0,45.9181,45.9344,45.6976,45.7384,88500.0
2008-01-16 10:50:00,56.01,56.08,55.88,56.07,81500.0,45.7384,45.7956,45.6323,45.7874,81500.0
2008-01-16 11:00:00,56.04,56.28,56.03,56.27,119100.0,45.7629,45.9589,45.7548,45.9507,119100.0
2008-01-16 11:10:00,56.26,56.27,56.18,56.25,58600.0,45.9426,45.9507,45.8772,45.9344,58600.0
2008-01-16 11:20:00,56.25,56.43,56.24,56.41,52000.0,45.9344,46.0814,45.9262,46.0651,52000.0
2008-01-16 11:30:00,56.4,56.4,56.21,56.22,107900.0,46.0569,46.0569,45.9017,45.9099,107900.0
2008-01-16 11:40:00,56.23,56.28,56.14,56.27,57200.0,45.9181,45.9589,45.8446,45.9507,57200.0
2008-01-16 11:50:00,56.32,56.65,56.32,56.56,68300.0,45.9916,46.2611,45.9916,46.1876,68300.0
2008-01-16 12:00:00,56.57,56.73,56.55,56.62,113700.0,46.1957,46.3264,46.1794,46.2366,113700.0
2008-01-16 12:10:00,56.61,56.62,56.51,56.53,55200.0,46.2284,46.2366,46.1467,46.1631,55200.0
2008-01-16 12:20:00,56.51,56.58,56.44,56.52,71700.0,46.1467,46.2039,46.0896,46.1549,71700.0
2008-01-16 12:30:00,56.54,56.71,56.54,56.69,126800.0,46.1712,46.3101,46.1712,46.2937,126800.0
2008-01-16 12:40:00,56.69,56.82,56.63,56.68,133000.0,46.2937,46.3999,46.2447,46.2856,133000.0
2008-01-16 12:50:00,56.67,56.72,56.51,56.59,61000.0,46.2774,46.3182,46.1467,46.2121,61000.0
2008-01-16 13:00:00,56.57,56.65,56.54,56.54,74200.0,46.1957,46.2611,46.1712,46.1712,74200.0
2008-01-16 13:10:00,56.54,56.57,56.38,56.4,89600.0,46.1712,46.1957,46.0406,46.0569,89600.0
2008-01-16 13:20:00,56.39,56.49,56.37,56.42,100500.0,46.0487,46.1304,46.0324,46.0732,100500.0
2008-01-16 13:30:00,56.42,56.62,56.37,56.57,59400.0,46.0732,46.2366,46.0324,46.1957,59400.0
2008-01-16 13:40:00,56.57,56.6,56.39,56.43,110900.0,46.1957,46.2202,46.0487,46.0814,110900.0
2008-01-16 13:50:00,56.43,56.53,56.4,56.49,32700.0,46.0814,46.1631,46.0569,46.1304,32700.0
2008-01-16 14:00:00,56.49,56.68,56.34,56.67,118700.0,46.1304,46.2856,46.0079,46.2774,118700.0
2008-01-16 14:10:00,56.69,56.75,56.62,56.69,98300.0,46.2937,46.3427,46.2366,46.2937,98300.0
2008-01-16 14:20:00,56.69,56.92,56.6,56.92,76700.0,46.2937,46.4815,46.2202,46.4815,76700.0
2008-01-16 14:30:00,56.93,57.14,56.91,57.11,54800.0,46.4897,46.6612,46.4734,46.6367,54800.0
2008-01-16 14:40:00,57.1,57.17,57.02,57.02,88500.0,46.6285,46.6857,46.5632,46.5632,88500.0
2008-01-16 14:50:00,57.02,57.02,56.76,56.77,77300.0,46.5632,46.5632,46.3509,46.3591,77300.0
2008-01-16 15:00:00,56.79,56.96,56.74,56.88,123700.0,46.3754,46.5142,46.3346,46.4489,123700.0
2008-01-16 15:10:00,56.88,57.07,56.79,57.01,79000.0,46.4489,46.604,46.3754,46.555,79000.0
2008-01-16 15:20:00,57.01,57.03,56.77,56.97,286600.0,46.555,46.5714,46.3591,46.5224,286600.0
2008-01-16 15:30:00,56.98,57.03,56.62,56.63,126800.0,46.5305,46.5714,46.2366,46.2447,126800.0
2008-01-16 15:40:00,56.63,56.71,56.44,56.47,110300.0,46.2447,46.3101,46.0896,46.1141,110300.0
2008-01-16 15:50:00,56.49,56.54,56.35,56.35,173000.0,46.1304,46.1712,46.0161,46.0161,173000.0
2008-01-16 16:00:00,56.32,56.47,56.32,56.47,4200.0,45.9916,46.1141,45.9916,46.1141,4200.0
2008-01-16 16:10:00,56.47,56.47,56.47,56.47,0.0,46.1141,46.1141,46.1141,46.1141,0.0
2008-01-17 09:30:00,56.53,56.62,56.45,56.52,118600.0,46.1631,46.2366,46.0977,46.1549,118600.0
2008-01-17 09:40:00,56.52,56.76,56.5,56.72,53900.0,46.1549,46.3509,46.1386,46.3182,53900.0
2008-01-17 09:50:00,56.71,56.74,56.62,56.68,33000.0,46.3101,46.3346,46.2366,46.2856,33000.0
2008-01-17 10:00:00,56.67,56.67,56.27,56.5,310500.0,46.2774,46.2774,45.9507,46.1386,310500.0
2008-01-17 10:10:00,56.47,56.49,56.0,56.0,115400.0,46.1141,46.1304,45.7303,45.7303,115400.0
2008-01-17 10:20:00,56.01,56.22,55.93,56.1,105000.0,45.7384,45.9099,45.6731,45.8119,105000.0
2008-01-17 10:30:00,56.1,56.11,55.76,55.91,118400.0,45.8119,45.8201,45.5343,45.6568,118400.0
2008-01-17 10:40:00,55.9,56.1,55.84,56.1,131300.0,45.6486,45.8119,45.5996,45.8119,131300.0
2008-01-17 10:50:00,56.09,56.19,55.92,56.05,94700.0,45.8038,45.8854,45.6649,45.7711,94700.0
2008-01-17 11:00:00,56.05,56.24,56.01,56.1,69400.0,45.7711,45.9262,45.7384,45.8119,69400.0
2008-01-17 11:10:00,56.1,56.13,55.95,56.05,63300.0,45.8119,45.8364,45.6894,45.7711,63300.0
2008-01-17 11:20:00,56.05,56.06,55.89,55.97,81800.0,45.7711,45.7793,45.6404,45.7058,81800.0
2008-01-17 11:30:00,55.97,56.03,55.83,55.83,56500.0,45.7058,45.7548,45.5914,45.5914,56500.0
2008-01-17 11:40:00,55.82,55.85,55.66,55.73,178800.0,45.5833,45.6078,45.4526,45.5098,178800.0
2008-01-17 11:50:00,55.76,55.8,55.6,55.61,139300.0,45.5343,45.5669,45.4036,45.4118,139300.0
2008-01-17 12:00:00,55.61,55.63,55.43,55.44,192200.0,45.4118,45.4281,45.2648,45.273,192200.0
2008-01-17 12:10:00,55.43,55.62,55.38,55.62,104500.0,45.2648,45.4199,45.224,45.4199,104500.0
2008-01-17 12:20:00,55.62,55.64,55.51,55.62,59400.0,45.4199,45.4363,45.3301,45.4199,59400.0
2008-01-17 12:30:00,55.63,55.74,55.6,55.68,51400.0,45.4281,45.5179,45.4036,45.4689,51400.0
2008-01-17 12:40:00,55.68,55.8,55.63,55.78,98200.0,45.4689,45.5669,45.4281,45.5506,98200.0
2008-01-17 12:50:00,55.78,55.81,55.63,55.67,75400.0,45.5506,45.5751,45.4281,45.4608,75400.0
2008-01-17 13:00:00,55.67,55.67,55.51,55.64,123700.0,45.4608,45.4608,45.3301,45.4363,123700.0
2008-01-17 13:10:00,55.65,55.89,55.56,55.76,146300.0,45.4444,45.6404,45.371,45.5343,146300.0
2008-01-17 13:20:00,55.76,55.85,55.68,55.78,166200.0,45.5343,45.6078,45.4689,45.5506,166200.0
2008-01-17 13:30:00,55.77,55.89,55.77,55.89,76200.0,45.5424,45.6404,45.5424,45.6404,76200.0
2008-01-17 13:40:00,55.89,55.98,55.7,55.77,187600.0,45.6404,45.7139,45.4853,45.5424,187600.0
2008-01-17 13:50:00,55.76,55.77,55.63,55.71,122000.0,45.5343,45.5424,45.4281,45.4934,122000.0
2008-01-17 14:00:00,55.7,55.78,55.6,55.65,140500.0,45.4853,45.5506,45.4036,45.4444,140500.0
2008-01-17 14:10:00,55.64,55.66,55.43,55.55,64600.0,45.4363,45.4526,45.2648,45.3628,64600.0
2008-01-17 14:20:00,55.55,55.61,55.39,55.39,270200.0,45.3628,45.4118,45.2321,45.2321,270200.0
2008-01-17 14:30:00,55.39,55.48,55.31,55.34,78600.0,45.2321,45.3056,45.1668,45.1913,78600.0
2008-01-17 14:40:00,55.36,55.51,55.25,55.48,103400.0,45.2076,45.3301,45.1178,45.3056,103400.0
2008-01-17 14:50:00,55.48,55.57,55.44,55.49,261300.0,45.3056,45.3791,45.273,45.3138,261300.0
2008-01-17 15:00:00,55.48,55.63,55.32,55.54,146500.0,45.3056,45.4281,45.175,45.3546,146500.0
2008-01-17 15:10:00,55.54,55.63,55.43,55.53,129000.0,45.3546,45.4281,45.2648,45.3465,129000.0
2008-01-17 15:20:00,55.52,55.52,55.16,55.16,118400.0,45.3383,45.3383,45.0443,45.0443,118400.0
2008-01-17 15:30:00,55.16,55.22,54.99,55.14,117000.0,45.0443,45.0933,44.9055,45.028,117000.0
2008-01-17 15:40:00,55.17,55.2,54.9,54.96,284700.0,45.0525,45.077,44.832,44.881,284700.0
2008-01-17 15:50:00,54.96,55.07,54.92,55.03,283300.0,44.881,44.9708,44.8483,44.9381,283300.0
2008-01-17 16:00:00,55.01,55.3,55.01,55.3,11900.0,44.9218,45.1586,44.9218,45.1586,11900.0
2008-01-17 16:10:00,55.3,55.3,55.3,55.3,0.0,45.1586,45.1586,45.1586,45.1586,0.0
2008-01-18 09:30:00,55.47,55.52,55.18,55.49,142100.0,45.2975,45.3383,45.0606,45.3138,142100.0
2008-01-18 09:40:00,55.52,55.58,55.27,55.41,36300.0,45.3383,45.3873,45.1341,45.2485,36300.0
2008-01-18 09:50:00,55.41,55.42,55.2,55.25,55200.0,45.2485,45.2566,45.077,45.1178,55200.0
2008-01-18 10:00:00,55.27,55.51,55.2,55.48,113800.0,45.1341,45.3301,45.077,45.3056,113800.0
2008-01-18 10:10:00,55.49,55.87,55.47,55.61,160400.0,45.3138,45.6241,45.2975,45.4118,160400.0
2008-01-18 10:20:00,55.58,55.67,55.54,55.62,91000.0,45.3873,45.4608,45.3546,45.4199,91000.0
2008-01-18 10:30:00,55.62,55.66,55.42,55.42,63700.0,45.4199,45.4526,45.2566,45.2566,63700.0
2008-01-18 10:40:00,55.42,55.51,55.36,55.41,118700.0,45.2566,45.3301,45.2076,45.2485,118700.0
2008-01-18 10:50:00,55.41,55.5,55.29,55.37,126800.0,45.2485,45.322,45.1505,45.2158,126800.0
2008-01-18 11:00:00,55.37,55.42,55.13,55.19,71800.0,45.2158,45.2566,45.0198,45.0688,71800.0
2008-01-18 11:10:00,55.19,55.28,54.98,55.12,100700.0,45.0688,45.1423,44.8973,45.0116,100700.0
2008-01-18 11:20:00,55.12,55.12,54.85,55.05,129800.0,45.0116,45.0116,44.7912,44.9545,129800.0
2008-01-18 11:30:00,55.05,55.16,54.92,54.97,108700.0,44.9545,45.0443,44.8483,44.8891,108700.0
2008-01-18 11:40:00,54.95,55.0,54.59,54.7,133400.0,44.8728,44.9136,44.5788,44.6687,133400.0
2008-01-18 11:50:00,54.71,54.76,54.4,54.51,127900.0,44.6768,44.7177,44.4237,44.5135,127900.0
2008-01-18 12:00:00,54.52,54.76,54.48,54.74,105100.0,44.5217,44.7177,44.489,44.7013,105100.0
2008-01-18 12:10:00,54.75,54.84,54.69,54.74,79900.0,44.7095,44.783,44.6605,44.7013,79900.0
2008-01-18 12:20:00,54.77,54.98,54.64,54.96,134100.0,44.7258,44.8973,44.6197,44.881,134100.0
2008-01-18 12:30:00,54.97,55.13,54.91,54.98,87000.0,44.8891,45.0198,44.8402,44.8973,87000.0
2008-01-18 12:40:00,54.95,55.08,54.85,55.07,94800.0,44.8728,44.979,44.7912,44.9708,94800.0
2008-01-18 12:50:00,55.05,55.07,54.87,54.93,64400.0,44.9545,44.9708,44.8075,44.8565,64400.0
2008-01-18 13:00:00,54.93,55.12,54.89,55.02,59600.0,44.8565,45.0116,44.8238,44.93,59600.0
2008-01-18 13:10:00,55.0,55.02,54.7,54.73,124200.0,44.9136,44.93,44.6687,44.6932,124200.0
2008-01-18 13:20:00,54.71,54.8,54.63,54.74,83000.0,44.6768,44.7503,44.6115,44.7013,83000.0
2008-01-18 13:30:00,54.74,54.91,54.7,54.7,93500.0,44.7013,44.8402,44.6687,44.6687,93500.0
2008-01-18 13:40:00,54.7,54.95,54.67,54.87,104900.0,44.6687,44.8728,44.6442,44.8075,104900.0
2008-01-18 13:50:00,54.88,54.91,54.73,54.79,780700.0,44.8157,44.8402,44.6932,44.7422,780700.0
2008-01-18 14:00:00,54.78,54.9,54.71,54.81,96500.0,44.734,44.832,44.6768,44.7585,96500.0
2008-01-18 14:10:00,54.84,54.98,54.8,54.92,100000.0,44.783,44.8973,44.7503,44.8483,100000.0
2008-01-18 14:20:00,54.92,54.92,54.69,54.75,198100.0,44.8483,44.8483,44.6605,44.7095,198100.0
2008-01-18 14:30:00,54.74,54.76,54.52,54.66,161300.0,44.7013,44.7177,44.5217,44.636,161300.0
2008-01-18 14:40:00,54.67,54.67,54.53,54.58,142300.0,44.6442,44.6442,44.5298,44.5707,142300.0
2008-01-18 14:50:00,54.57,54.78,54.51,54.78,156800.0,44.5625,44.734,44.5135,44.734,156800.0
2008-01-18 15:00:00,54.77,54.94,54.6,54.94,172300.0,44.7258,44.8647,44.587,44.8647,172300.0
2008-01-18 15:10:00,54.96,54.98,54.8,54.83,103100.0,44.881,44.8973,44.7503,44.7748,103100.0
2008-01-18 15:20:00,54.81,54.88,54.64,54.67,123700.0,44.7585,44.8157,44.6197,44.6442,123700.0
2008-01-18 15:30:00,54.68,54.78,54.67,54.7,133700.0,44.6523,44.734,44.6442,44.6687,133700.0
2008-01-18 15:40:00,54.73,55.0,54.64,54.99,160200.0,44.6932,44.9136,44.6197,44.9055,160200.0
2008-01-18 15:50:00,54.99,55.15,54.83,54.87,234500.0,44.9055,45.0361,44.7748,44.8075,234500.0
2008-01-18 16:00:00,54.89,55.48,54.87,54.87,116000.0,44.8238,45.3056,44.8075,44.8075,116000.0
2008-01-18 16:10:00,54.98,54.98,54.87,54.87,800.0,44.8973,44.8973,44.8075,44.8075,800.0
2008-01-22 09:30:00,52.2,52.83,13.82,52.7,1176400.0,42.6271,43.1416,11.2856,43.0354,1176400.0
2008-01-22 09:40:00,52.67,53.43,52.51,53.35,286100.0,43.0109,43.6316,42.8803,43.5662,286100.0
2008-01-22 09:50:00,53.34,53.6,53.0,53.27,267900.0,43.5581,43.7704,43.2804,43.5009,267900.0
2008-01-22 10:00:00,53.26,53.56,53.18,53.51,170100.0,43.4927,43.7377,43.4274,43.6969,170100.0
2008-01-22 10:10:00,53.51,53.72,53.26,53.7,361700.0,43.6969,43.8684,43.4927,43.8521,361700.0
2008-01-22 10:20:00,53.65,54.12,53.65,53.98,155400.0,43.8112,44.195,43.8112,44.0807,155400.0
2008-01-22 10:30:00,53.97,53.97,53.7,53.86,92400.0,44.0725,44.0725,43.8521,43.9827,92400.0
2008-01-22 10:40:00,53.84,54.12,53.79,53.8,118600.0,43.9664,44.195,43.9255,43.9337,118600.0
2008-01-22 10:50:00,53.8,53.99,53.67,53.84,91700.0,43.9337,44.0889,43.8276,43.9664,91700.0
2008-01-22 11:00:00,53.85,54.37,53.82,54.36,64900.0,43.9745,44.3992,43.95,44.391,64900.0
2008-01-22 11:10:00,54.37,54.44,54.11,54.18,139800.0,44.3992,44.4563,44.1869,44.244,139800.0
2008-01-22 11:20:00,54.14,54.15,53.88,53.92,125000.0,44.2114,44.2195,43.999,44.0317,125000.0
2008-01-22 11:30:00,53.92,53.92,53.6,53.71,93200.0,44.0317,44.0317,43.7704,43.8602,93200.0
2008-01-22 11:40:00,53.7,53.88,53.68,53.83,76400.0,43.8521,43.999,43.8357,43.9582,76400.0
2008-01-22 11:50:00,53.84,53.96,53.43,53.69,243500.0,43.9664,44.0644,43.6316,43.8439,243500.0
2008-01-22 12:00:00,53.69,54.03,53.62,54.01,92700.0,43.8439,44.1215,43.7867,44.1052,92700.0
2008-01-22 12:10:00,54.0,54.46,53.77,53.77,137000.0,44.097,44.4727,43.9092,43.9092,137000.0
2008-01-22 12:20:00,53.76,53.95,53.7,53.88,126400.0,43.901,44.0562,43.8521,43.999,126400.0
2008-01-22 12:30:00,53.85,53.93,53.72,53.87,66200.0,43.9745,44.0399,43.8684,43.9909,66200.0
2008-01-22 12:40:00,53.87,53.91,53.71,53.85,93300.0,43.9909,44.0235,43.8602,43.9745,93300.0
2008-01-22 12:50:00,53.84,54.07,53.84,54.01,147200.0,43.9664,44.1542,43.9664,44.1052,147200.0
2008-01-22 13:00:00,54.09,54.33,54.08,54.24,164800.0,44.1705,44.3665,44.1624,44.293,164800.0
2008-01-22 13:10:00,54.22,54.36,54.08,54.12,212500.0,44.2767,44.391,44.1624,44.195,212500.0
2008-01-22 13:20:00,54.12,54.32,53.94,54.06,88500.0,44.195,44.3584,44.048,44.146,88500.0
2008-01-22 13:30:00,54.05,54.09,53.93,54.08,62100.0,44.1379,44.1705,44.0399,44.1624,62100.0
2008-01-22 13:40:00,54.08,54.24,53.86,54.0,111300.0,44.1624,44.293,43.9827,44.097,111300.0
2008-01-22 13:50:00,54.02,54.1,53.83,53.98,117600.0,44.1134,44.1787,43.9582,44.0807,117600.0
2008-01-22 14:00:00,53.98,53.98,53.73,53.76,80200.0,44.0807,44.0807,43.8766,43.901,80200.0
2008-01-22 14:10:00,53.78,54.06,53.76,54.05,116800.0,43.9174,44.146,43.901,44.1379,116800.0
2008-01-22 14:20:00,54.09,54.13,53.95,53.97,211100.0,44.1705,44.2032,44.0562,44.0725,211100.0
2008-01-22 14:30:00,53.95,53.98,53.75,53.88,530700.0,44.0562,44.0807,43.8929,43.999,530700.0
2008-01-22 14:40:00,53.88,54.09,53.78,54.06,432200.0,43.999,44.1705,43.9174,44.146,432200.0
2008-01-22 14:50:00,54.08,54.16,53.97,54.02,443000.0,44.1624,44.2277,44.0725,44.1134,443000.0
2008-01-22 15:00:00,54.04,54.35,53.96,54.28,226400.0,44.1297,44.3828,44.0644,44.3257,226400.0
2008-01-22 15:10:00,54.29,54.29,53.96,54.02,468100.0,44.3339,44.3339,44.0644,44.1134,468100.0
2008-01-22 15:20:00,54.02,54.13,53.98,54.09,112400.0,44.1134,44.2032,44.0807,44.1705,112400.0
2008-01-22 15:30:00,54.1,54.54,54.09,54.38,382700.0,44.1787,44.538,44.1705,44.4073,382700.0
2008-01-22 15:40:00,54.38,54.52,54.2,54.27,276200.0,44.4073,44.5217,44.2604,44.3175,276200.0
2008-01-22 15:50:00,54.27,54.28,53.91,53.95,436800.0,44.3175,44.3257,44.0235,44.0562,436800.0
2008-01-22 16:00:00,53.87,54.12,53.87,53.99,192000.0,43.9909,44.195,43.9909,44.0889,192000.0
2008-01-22 16:10:00,53.99,53.99,53.99,53.99,0.0,44.0889,44.0889,44.0889,44.0889,0.0
2008-01-23 09:30:00,52.48,52.84,52.34,52.7,143000.0,42.8558,43.1498,42.7415,43.0354,143000.0
2008-01-23 09:40:00,52.69,52.82,52.34,52.81,77600.0,43.0273,43.1334,42.7415,43.1253,77600.0
2008-01-23 09:50:00,52.81,53.17,52.67,53.09,91300.0,43.1253,43.4192,43.0109,43.3539,91300.0
2008-01-23 10:00:00,53.12,53.26,53.06,53.06,182700.0,43.3784,43.4927,43.3294,43.3294,182700.0
2008-01-23 10:10:00,53.08,53.66,53.08,53.61,73200.0,43.3458,43.8194,43.3458,43.7786,73200.0
2008-01-23 10:20:00,53.6,53.67,53.36,53.37,64500.0,43.7704,43.8276,43.5744,43.5826,64500.0
2008-01-23 10:30:00,53.37,53.46,53.14,53.3,53300.0,43.5826,43.6561,43.3947,43.5254,53300.0
2008-01-23 10:40:00,53.31,53.35,53.03,53.29,160000.0,43.5336,43.5662,43.3049,43.5172,160000.0
2008-01-23 10:50:00,53.27,53.28,53.04,53.2,97200.0,43.5009,43.5091,43.3131,43.4437,97200.0
2008-01-23 11:00:00,53.2,53.3,53.03,53.05,125300.0,43.4437,43.5254,43.3049,43.3213,125300.0
2008-01-23 11:10:00,53.08,53.16,52.99,53.1,71300.0,43.3458,43.4111,43.2723,43.3621,71300.0
2008-01-23 11:20:00,53.12,53.25,52.97,52.97,102100.0,43.3784,43.4846,43.2559,43.2559,102100.0
2008-01-23 11:30:00,52.98,52.98,52.61,52.81,92300.0,43.2641,43.2641,42.9619,43.1253,92300.0
2008-01-23 11:40:00,52.82,52.84,52.61,52.69,111300.0,43.1334,43.1498,42.9619,43.0273,111300.0
2008-01-23 11:50:00,52.69,52.8,52.62,52.64,68200.0,43.0273,43.1171,42.9701,42.9864,68200.0
2008-01-23 12:00:00,52.61,52.67,52.5,52.54,117700.0,42.9619,43.0109,42.8721,42.9048,117700.0
2008-01-23 12:10:00,52.53,52.73,52.42,52.73,307200.0,42.8966,43.0599,42.8068,43.0599,307200.0
2008-01-23 12:20:00,52.71,52.8,52.64,52.67,85700.0,43.0436,43.1171,42.9864,43.0109,85700.0
2008-01-23 12:30:00,52.68,52.68,52.2,52.21,73700.0,43.0191,43.0191,42.6271,42.6353,73700.0
2008-01-23 12:40:00,52.21,52.38,51.95,52.21,88600.0,42.6353,42.7741,42.423,42.6353,88600.0
2008-01-23 12:50:00,52.22,52.36,52.17,52.25,43800.0,42.6435,42.7578,42.6026,42.668,43800.0
2008-01-23 13:00:00,52.28,52.47,52.25,52.25,77100.0,42.6925,42.8476,42.668,42.668,77100.0
2008-01-23 13:10:00,52.25,52.38,52.09,52.38,145500.0,42.668,42.7741,42.5373,42.7741,145500.0
2008-01-23 13:20:00,52.37,52.64,52.36,52.51,113800.0,42.766,42.9864,42.7578,42.8803,113800.0
2008-01-23 13:30:00,52.51,52.71,52.33,52.61,119200.0,42.8803,43.0436,42.7333,42.9619,119200.0
2008-01-23 13:40:00,52.61,52.87,52.31,52.84,136400.0,42.9619,43.1743,42.717,43.1498,136400.0
2008-01-23 13:50:00,52.85,52.91,52.71,52.8,94500.0,43.1579,43.2069,43.0436,43.1171,94500.0
2008-01-23 14:00:00,52.81,53.05,52.66,53.03,62300.0,43.1253,43.3213,43.0028,43.3049,62300.0
2008-01-23 14:10:00,53.03,53.14,52.89,52.89,57000.0,43.3049,43.3947,43.1906,43.1906,57000.0
2008-01-23 14:20:00,52.9,53.38,52.89,53.33,149700.0,43.1988,43.5907,43.1906,43.5499,149700.0
2008-01-23 14:30:00,53.32,53.37,53.1,53.37,198600.0,43.5417,43.5826,43.3621,43.5826,198600.0
2008-01-23 14:40:00,53.37,53.37,52.88,52.98,202300.0,43.5826,43.5826,43.1824,43.2641,202300.0
2008-01-23 14:50:00,53.0,53.17,52.84,53.17,118800.0,43.2804,43.4192,43.1498,43.4192,118800.0
2008-01-23 15:00:00,53.17,53.89,53.11,53.72,203500.0,43.4192,44.0072,43.3703,43.8684,203500.0
2008-01-23 15:10:00,53.74,53.92,53.64,53.78,206000.0,43.8847,44.0317,43.8031,43.9174,206000.0
2008-01-23 15:20:00,53.79,54.29,53.71,54.23,257600.0,43.9255,44.3339,43.8602,44.2849,257600.0
2008-01-23 15:30:00,54.23,54.63,54.21,54.58,257200.0,44.2849,44.6115,44.2685,44.5707,257200.0
2008-01-23 15:40:00,54.62,54.68,54.26,54.68,106900.0,44.6033,44.6523,44.3094,44.6523,106900.0
2008-01-23 15:50:00,54.49,54.72,54.42,54.72,63200.0,44.4972,44.685,44.44,44.685,63200.0
2008-01-23 16:00:00,54.73,54.8,54.58,54.7,132100.0,44.6932,44.7503,44.5707,44.6687,132100.0
2008-01-23 16:10:00,54.7,54.7,54.7,54.7,0.0,44.6687,44.6687,44.6687,44.6687,0.0
2008-01-24 09:30:00,54.72,55.05,54.72,55.01,323000.0,44.685,44.9545,44.685,44.9218,323000.0
2008-01-24 09:40:00,54.98,55.32,54.98,55.3,60600.0,44.8973,45.175,44.8973,45.1586,60600.0
2008-01-24 09:50:00,55.33,55.5,55.3,55.33,135800.0,45.1831,45.322,45.1586,45.1831,135800.0
2008-01-24 10:00:00,55.32,55.55,55.29,55.36,114700.0,45.175,45.3628,45.1505,45.2076,114700.0
2008-01-24 10:10:00,55.36,55.4,54.95,55.0,193300.0,45.2076,45.2403,44.8728,44.9136,193300.0
2008-01-24 10:20:00,55.01,55.15,54.81,55.11,102300.0,44.9218,45.0361,44.7585,45.0035,102300.0
2008-01-24 10:30:00,55.11,55.28,54.93,55.26,66500.0,45.0035,45.1423,44.8565,45.126,66500.0
2008-01-24 10:40:00,55.26,55.26,55.11,55.19,185300.0,45.126,45.126,45.0035,45.0688,185300.0
2008-01-24 10:50:00,55.21,55.23,55.05,55.08,247400.0,45.0851,45.1015,44.9545,44.979,247400.0
2008-01-24 11:00:00,55.08,55.1,54.95,55.04,115300.0,44.979,44.9953,44.8728,44.9463,115300.0
2008-01-24 11:10:00,55.06,55.25,55.06,55.15,118500.0,44.9626,45.1178,44.9626,45.0361,118500.0
2008-01-24 11:20:00,55.15,55.32,55.11,55.32,89600.0,45.0361,45.175,45.0035,45.175,89600.0
2008-01-24 11:30:00,55.32,55.34,55.18,55.25,62700.0,45.175,45.1913,45.0606,45.1178,62700.0
2008-01-24 11:40:00,55.23,55.46,55.23,55.36,44300.0,45.1015,45.2893,45.1015,45.2076,44300.0
2008-01-24 11:50:00,55.36,55.41,55.21,55.24,87600.0,45.2076,45.2485,45.0851,45.1096,87600.0
2008-01-24 12:00:00,55.22,55.32,55.2,55.25,83600.0,45.0933,45.175,45.077,45.1178,83600.0
2008-01-24 12:10:00,55.25,55.26,55.18,55.25,62000.0,45.1178,45.126,45.0606,45.1178,62000.0
2008-01-24 12:20:00,55.23,55.26,55.02,55.06,58900.0,45.1015,45.126,44.93,44.9626,58900.0
2008-01-24 12:30:00,55.08,55.1,54.89,54.89,58400.0,44.979,44.9953,44.8238,44.8238,58400.0
2008-01-24 12:40:00,54.88,55.02,54.87,55.0,98300.0,44.8157,44.93,44.8075,44.9136,98300.0
2008-01-24 12:50:00,55.02,55.16,55.02,55.16,43100.0,44.93,45.0443,44.93,45.0443,43100.0
2008-01-24 13:00:00,55.17,55.17,54.91,54.94,58000.0,45.0525,45.0525,44.8402,44.8647,58000.0
2008-01-24 13:10:00,54.96,55.15,54.92,55.09,72100.0,44.881,45.0361,44.8483,44.9871,72100.0
2008-01-24 13:20:00,55.08,55.19,55.0,55.0,35000.0,44.979,45.0688,44.9136,44.9136,35000.0
2008-01-24 13:30:00,55.03,55.08,54.96,55.06,47800.0,44.9381,44.979,44.881,44.9626,47800.0
2008-01-24 13:40:00,55.06,55.23,55.06,55.19,61900.0,44.9626,45.1015,44.9626,45.0688,61900.0
2008-01-24 13:50:00,55.2,55.32,55.2,55.23,77000.0,45.077,45.175,45.077,45.1015,77000.0
2008-01-24 14:00:00,55.23,55.4,55.15,55.37,42600.0,45.1015,45.2403,45.0361,45.2158,42600.0
2008-01-24 14:10:00,55.37,55.41,55.22,55.25,36500.0,45.2158,45.2485,45.0933,45.1178,36500.0
2008-01-24 14:20:00,55.26,55.52,55.26,55.46,33500.0,45.126,45.3383,45.126,45.2893,33500.0
2008-01-24 14:30:00,55.47,55.59,55.4,55.59,45600.0,45.2975,45.3954,45.2403,45.3954,45600.0
2008-01-24 14:40:00,55.59,55.6,55.37,55.39,117500.0,45.3954,45.4036,45.2158,45.2321,117500.0
2008-01-24 14:50:00,55.39,55.41,55.11,55.22,133600.0,45.2321,45.2485,45.0035,45.0933,133600.0
2008-01-24 15:00:00,55.22,55.33,55.14,55.27,115100.0,45.0933,45.1831,45.028,45.1341,115100.0
2008-01-24 15:10:00,55.28,55.31,55.12,55.21,115700.0,45.1423,45.1668,45.0116,45.0851,115700.0
2008-01-24 15:20:00,55.2,55.31,55.19,55.26,104500.0,45.077,45.1668,45.0688,45.126,104500.0
2008-01-24 15:30:00,55.27,55.37,55.26,55.33,140800.0,45.1341,45.2158,45.126,45.1831,140800.0
2008-01-24 15:40:00,55.32,55.51,55.23,55.45,256500.0,45.175,45.3301,45.1015,45.2811,256500.0
2008-01-24 15:50:00,55.47,55.55,55.4,55.55,201600.0,45.2975,45.3628,45.2403,45.3628,201600.0
2008-01-24 16:00:00,55.74,55.74,55.5,55.65,62600.0,45.5179,45.5179,45.322,45.4444,62600.0
2008-01-24 16:10:00,55.65,55.65,55.65,55.65,0.0,45.4444,45.4444,45.4444,45.4444,0.0
2008-01-25 09:30:00,56.05,56.35,55.7,56.02,451300.0,45.7711,46.0161,45.4853,45.7466,451300.0
2008-01-25 09:40:00,56.02,56.05,55.95,56.0,158300.0,45.7466,45.7711,45.6894,45.7303,158300.0
2008-01-25 09:50:00,56.0,56.03,55.94,55.99,118200.0,45.7303,45.7548,45.6813,45.7221,118200.0
2008-01-25 10:00:00,55.99,55.99,55.66,55.88,107600.0,45.7221,45.7221,45.4526,45.6323,107600.0
2008-01-25 10:10:00,55.87,55.95,55.83,55.94,321700.0,45.6241,45.6894,45.5914,45.6813,321700.0
2008-01-25 10:20:00,55.93,56.0,55.75,55.79,154700.0,45.6731,45.7303,45.5261,45.5588,154700.0
2008-01-25 10:30:00,55.79,55.81,55.56,55.67,136600.0,45.5588,45.5751,45.371,45.4608,136600.0
2008-01-25 10:40:00,55.72,55.74,55.52,55.73,111200.0,45.5016,45.5179,45.3383,45.5098,111200.0
2008-01-25 10:50:00,55.72,55.72,55.44,55.47,79500.0,45.5016,45.5016,45.273,45.2975,79500.0
2008-01-25 11:00:00,55.48,55.53,55.37,55.51,114600.0,45.3056,45.3465,45.2158,45.3301,114600.0
2008-01-25 11:10:00,55.51,55.58,55.41,55.56,152300.0,45.3301,45.3873,45.2485,45.371,152300.0
2008-01-25 11:20:00,55.56,55.6,55.33,55.4,98700.0,45.371,45.4036,45.1831,45.2403,98700.0
2008-01-25 11:30:00,55.41,55.69,55.4,55.64,196700.0,45.2485,45.4771,45.2403,45.4363,196700.0
2008-01-25 11:40:00,55.6,55.66,55.54,55.57,125300.0,45.4036,45.4526,45.3546,45.3791,125300.0
2008-01-25 11:50:00,55.56,55.65,55.49,55.65,102100.0,45.371,45.4444,45.3138,45.4444,102100.0
2008-01-25 12:00:00,55.66,55.68,55.55,55.55,34800.0,45.4526,45.4689,45.3628,45.3628,34800.0
2008-01-25 12:10:00,55.55,55.61,55.52,55.57,102100.0,45.3628,45.4118,45.3383,45.3791,102100.0
2008-01-25 12:20:00,55.56,55.63,55.52,55.56,217400.0,45.371,45.4281,45.3383,45.371,217400.0
2008-01-25 12:30:00,55.56,55.56,55.41,55.43,88600.0,45.371,45.371,45.2485,45.2648,88600.0
2008-01-25 12:40:00,55.42,55.52,55.25,55.28,91900.0,45.2566,45.3383,45.1178,45.1423,91900.0
2008-01-25 12:50:00,55.26,55.32,55.06,55.13,94800.0,45.126,45.175,44.9626,45.0198,94800.0
2008-01-25 13:00:00,55.13,55.18,55.01,55.1,146400.0,45.0198,45.0606,44.9218,44.9953,146400.0
2008-01-25 13:10:00,55.13,55.26,55.12,55.23,81500.0,45.0198,45.126,45.0116,45.1015,81500.0
2008-01-25 13:20:00,55.22,55.27,55.01,55.06,72900.0,45.0933,45.1341,44.9218,44.9626,72900.0
2008-01-25 13:30:00,55.05,55.1,54.81,54.98,81600.0,44.9545,44.9953,44.7585,44.8973,81600.0
2008-01-25 13:40:00,54.98,54.98,54.76,54.79,78800.0,44.8973,44.8973,44.7177,44.7422,78800.0
2008-01-25 13:50:00,54.8,54.86,54.64,54.79,89200.0,44.7503,44.7993,44.6197,44.7422,89200.0
2008-01-25 14:00:00,54.77,54.84,54.71,54.79,74600.0,44.7258,44.783,44.6768,44.7422,74600.0
2008-01-25 14:10:00,54.79,54.98,54.74,54.74,83800.0,44.7422,44.8973,44.7013,44.7013,83800.0
2008-01-25 14:20:00,54.76,54.96,54.72,54.81,141500.0,44.7177,44.881,44.685,44.7585,141500.0
2008-01-25 14:30:00,54.81,54.95,54.81,54.88,80700.0,44.7585,44.8728,44.7585,44.8157,80700.0
2008-01-25 14:40:00,54.89,54.92,54.67,54.73,106900.0,44.8238,44.8483,44.6442,44.6932,106900.0
2008-01-25 14:50:00,54.74,54.82,54.6,54.75,84800.0,44.7013,44.7667,44.587,44.7095,84800.0
2008-01-25 15:00:00,54.75,54.83,54.69,54.77,95200.0,44.7095,44.7748,44.6605,44.7258,95200.0
2008-01-25 15:10:00,54.77,55.07,54.69,55.03,112800.0,44.7258,44.9708,44.6605,44.9381,112800.0
2008-01-25 15:20:00,55.05,55.13,54.93,55.0,98300.0,44.9545,45.0198,44.8565,44.9136,98300.0
2008-01-25 15:30:00,55.0,55.12,54.89,55.0,124000.0,44.9136,45.0116,44.8238,44.9136,124000.0
2008-01-25 15:40:00,55.0,55.08,54.7,54.7,115300.0,44.9136,44.979,44.6687,44.6687,115300.0
2008-01-25 15:50:00,54.7,54.79,54.59,54.77,129200.0,44.6687,44.7422,44.5788,44.7258,129200.0
2008-01-25 16:00:00,54.64,54.77,54.64,54.64,125600.0,44.6197,44.7258,44.6197,44.6197,125600.0
2008-01-25 16:10:00,54.64,54.64,54.64,54.64,0.0,44.6197,44.6197,44.6197,44.6197,0.0
2008-01-28 09:30:00,54.75,54.8,54.42,54.5,222600.0,44.7095,44.7503,44.44,44.5053,222600.0
2008-01-28 09:40:00,54.53,54.77,54.4,54.73,70900.0,44.5298,44.7258,44.4237,44.6932,70900.0
2008-01-28 09:50:00,54.71,54.8,54.6,54.7,65400.0,44.6768,44.7503,44.587,44.6687,65400.0
2008-01-28 10:00:00,54.66,54.66,54.37,54.37,91000.0,44.636,44.636,44.3992,44.3992,91000.0
2008-01-28 10:10:00,54.37,54.57,54.37,54.53,69800.0,44.3992,44.5625,44.3992,44.5298,69800.0
2008-01-28 10:20:00,54.53,54.89,54.53,54.87,90100.0,44.5298,44.8238,44.5298,44.8075,90100.0
2008-01-28 10:30:00,54.85,54.95,54.71,54.77,93200.0,44.7912,44.8728,44.6768,44.7258,93200.0
2008-01-28 10:40:00,54.8,54.99,54.74,54.95,86000.0,44.7503,44.9055,44.7013,44.8728,86000.0
2008-01-28 10:50:00,54.94,55.08,54.94,54.97,42300.0,44.8647,44.979,44.8647,44.8891,42300.0
2008-01-28 11:00:00,54.96,55.09,54.93,54.97,74200.0,44.881,44.9871,44.8565,44.8891,74200.0
2008-01-28 11:10:00,54.97,55.08,54.86,54.86,57200.0,44.8891,44.979,44.7993,44.7993,57200.0
2008-01-28 11:20:00,54.86,55.03,54.82,54.99,69800.0,44.7993,44.9381,44.7667,44.9055,69800.0
2008-01-28 11:30:00,54.98,55.16,54.97,55.11,41300.0,44.8973,45.0443,44.8891,45.0035,41300.0
2008-01-28 11:40:00,55.1,55.14,54.99,55.07,49500.0,44.9953,45.028,44.9055,44.9708,49500.0
2008-01-28 11:50:00,55.08,55.08,54.98,54.99,85400.0,44.979,44.979,44.8973,44.9055,85400.0
2008-01-28 12:00:00,54.99,55.02,54.87,54.87,79200.0,44.9055,44.93,44.8075,44.8075,79200.0
2008-01-28 12:10:00,54.88,54.9,54.82,54.86,47200.0,44.8157,44.832,44.7667,44.7993,47200.0
2008-01-28 12:20:00,54.86,54.96,54.81,54.88,126100.0,44.7993,44.881,44.7585,44.8157,126100.0
2008-01-28 12:30:00,54.88,54.94,54.81,54.89,113600.0,44.8157,44.8647,44.7585,44.8238,113600.0
2008-01-28 12:40:00,54.87,55.07,54.86,55.06,94700.0,44.8075,44.9708,44.7993,44.9626,94700.0
2008-01-28 12:50:00,55.05,55.05,54.95,54.99,49900.0,44.9545,44.9545,44.8728,44.9055,49900.0
2008-01-28 13:00:00,55.01,55.18,54.98,55.07,134800.0,44.9218,45.0606,44.8973,44.9708,134800.0
2008-01-28 13:10:00,55.07,55.17,55.04,55.11,75700.0,44.9708,45.0525,44.9463,45.0035,75700.0
2008-01-28 13:20:00,55.13,55.21,55.07,55.11,46800.0,45.0198,45.0851,44.9708,45.0035,46800.0
2008-01-28 13:30:00,55.11,55.18,55.07,55.09,83600.0,45.0035,45.0606,44.9708,44.9871,83600.0
2008-01-28 13:40:00,55.08,55.12,54.99,55.02,57700.0,44.979,45.0116,44.9055,44.93,57700.0
2008-01-28 13:50:00,55.02,55.14,55.01,55.07,44700.0,44.93,45.028,44.9218,44.9708,44700.0
2008-01-28 14:00:00,55.08,55.24,55.08,55.23,59600.0,44.979,45.1096,44.979,45.1015,59600.0
2008-01-28 14:10:00,55.24,55.26,55.17,55.23,50500.0,45.1096,45.126,45.0525,45.1015,50500.0
2008-01-28 14:20:00,55.22,55.28,55.17,55.17,187200.0,45.0933,45.1423,45.0525,45.0525,187200.0
2008-01-28 14:30:00,55.18,55.31,55.18,55.28,98900.0,45.0606,45.1668,45.0606,45.1423,98900.0
2008-01-28 14:40:00,55.27,55.3,55.17,55.17,142500.0,45.1341,45.1586,45.0525,45.0525,142500.0
2008-01-28 14:50:00,55.16,55.16,55.05,55.06,71500.0,45.0443,45.0443,44.9545,44.9626,71500.0
2008-01-28 15:00:00,55.06,55.17,55.0,55.07,122400.0,44.9626,45.0525,44.9136,44.9708,122400.0
2008-01-28 15:10:00,55.09,55.09,54.67,54.89,83600.0,44.9871,44.9871,44.6442,44.8238,83600.0
2008-01-28 15:20:00,54.89,55.04,54.86,54.99,160100.0,44.8238,44.9463,44.7993,44.9055,160100.0
2008-01-28 15:30:00,54.99,55.16,54.98,55.14,270300.0,44.9055,45.0443,44.8973,45.028,270300.0
2008-01-28 15:40:00,55.15,55.39,55.13,55.31,257400.0,45.0361,45.2321,45.0198,45.1668,257400.0
2008-01-28 15:50:00,55.32,55.5,55.27,55.5,263500.0,45.175,45.322,45.1341,45.322,263500.0
2008-01-29 09:30:00,55.86,55.89,55.47,55.63,179900.0,45.6159,45.6404,45.2975,45.4281,179900.0
2008-01-29 09:40:00,55.63,55.66,55.34,55.48,45400.0,45.4281,45.4526,45.1913,45.3056,45400.0
2008-01-29 09:50:00,55.47,55.47,55.26,55.28,68400.0,45.2975,45.2975,45.126,45.1423,68400.0
2008-01-29 10:00:00,55.3,55.41,55.12,55.3,83200.0,45.1586,45.2485,45.0116,45.1586,83200.0
2008-01-29 10:10:00,55.31,55.54,55.29,55.43,57100.0,45.1668,45.3546,45.1505,45.2648,57100.0
2008-01-29 10:20:00,55.44,55.55,55.43,55.5,29200.0,45.273,45.3628,45.2648,45.322,29200.0
2008-01-29 10:30:00,55.49,55.52,55.43,55.47,38700.0,45.3138,45.3383,45.2648,45.2975,38700.0
2008-01-29 10:40:00,55.46,55.51,55.32,55.41,71300.0,45.2893,45.3301,45.175,45.2485,71300.0
2008-01-29 10:50:00,55.4,55.45,55.36,55.42,81800.0,45.2403,45.2811,45.2076,45.2566,81800.0
2008-01-29 11:00:00,55.42,55.6,55.41,55.58,52200.0,45.2566,45.4036,45.2485,45.3873,52200.0
2008-01-29 11:10:00,55.6,55.62,55.51,55.6,37900.0,45.4036,45.4199,45.3301,45.4036,37900.0
2008-01-29 11:20:00,55.6,55.61,55.49,55.51,83500.0,45.4036,45.4118,45.3138,45.3301,83500.0
2008-01-29 11:30:00,55.51,55.61,55.51,55.61,70900.0,45.3301,45.4118,45.3301,45.4118,70900.0
2008-01-29 11:40:00,55.62,55.62,55.49,55.51,37100.0,45.4199,45.4199,45.3138,45.3301,37100.0
2008-01-29 11:50:00,55.51,55.58,55.5,55.57,37200.0,45.3301,45.3873,45.322,45.3791,37200.0
2008-01-29 12:00:00,55.57,55.58,55.47,55.52,48400.0,45.3791,45.3873,45.2975,45.3383,48400.0
2008-01-29 12:10:00,55.52,55.52,55.39,55.4,46500.0,45.3383,45.3383,45.2321,45.2403,46500.0
2008-01-29 12:20:00,55.4,55.47,55.28,55.35,110300.0,45.2403,45.2975,45.1423,45.1995,110300.0
2008-01-29 12:30:00,55.35,55.43,55.27,55.28,84600.0,45.1995,45.2648,45.1341,45.1423,84600.0
2008-01-29 12:40:00,55.3,55.42,55.28,55.41,71200.0,45.1586,45.2566,45.1423,45.2485,71200.0
2008-01-29 12:50:00,55.42,55.43,55.32,55.34,83000.0,45.2566,45.2648,45.175,45.1913,83000.0
2008-01-29 13:00:00,55.34,55.38,55.28,55.3,42500.0,45.1913,45.224,45.1423,45.1586,42500.0
2008-01-29 13:10:00,55.31,55.38,55.3,55.34,63600.0,45.1668,45.224,45.1586,45.1913,63600.0
2008-01-29 13:20:00,55.34,55.45,55.32,55.43,52600.0,45.1913,45.2811,45.175,45.2648,52600.0
2008-01-29 13:30:00,55.43,55.52,55.38,55.48,89500.0,45.2648,45.3383,45.224,45.3056,89500.0
2008-01-29 13:40:00,55.49,55.52,55.45,55.47,28500.0,45.3138,45.3383,45.2811,45.2975,28500.0
2008-01-29 13:50:00,55.47,55.49,55.35,55.38,64100.0,45.2975,45.3138,45.1995,45.224,64100.0
2008-01-29 14:00:00,55.36,55.44,55.3,55.31,59800.0,45.2076,45.273,45.1586,45.1668,59800.0
2008-01-29 14:10:00,55.31,55.43,55.29,55.41,52400.0,45.1668,45.2648,45.1505,45.2485,52400.0
2008-01-29 14:20:00,55.4,55.45,55.33,55.44,144300.0,45.2403,45.2811,45.1831,45.273,144300.0
2008-01-29 14:30:00,55.43,55.45,55.36,55.4,57400.0,45.2648,45.2811,45.2076,45.2403,57400.0
2008-01-29 14:40:00,55.42,55.45,55.33,55.4,77700.0,45.2566,45.2811,45.1831,45.2403,77700.0
2008-01-29 14:50:00,55.43,55.51,55.42,55.47,87600.0,45.2648,45.3301,45.2566,45.2975,87600.0
2008-01-29 15:00:00,55.47,55.67,55.46,55.67,111400.0,45.2975,45.4608,45.2893,45.4608,111400.0
2008-01-29 15:10:00,55.66,55.66,55.56,55.58,204400.0,45.4526,45.4526,45.371,45.3873,204400.0
2008-01-29 15:20:00,55.59,55.72,55.59,55.62,294300.0,45.3954,45.5016,45.3954,45.4199,294300.0
2008-01-29 15:30:00,55.63,55.65,55.56,55.6,321500.0,45.4281,45.4444,45.371,45.4036,321500.0
2008-01-29 15:40:00,55.61,55.65,55.51,55.52,368600.0,45.4118,45.4444,45.3301,45.3383,368600.0
2008-01-29 15:50:00,55.52,55.61,55.5,55.55,131700.0,45.3383,45.4118,45.322,45.3628,131700.0
2008-01-29 16:00:00,55.64,55.64,55.53,55.53,132500.0,45.4363,45.4363,45.3465,45.3465,132500.0
2008-01-29 16:10:00,55.53,55.53,55.53,55.53,0.0,45.3465,45.3465,45.3465,45.3465,0.0
2008-01-30 09:30:00,55.29,55.55,55.25,55.26,108400.0,45.1505,45.3628,45.1178,45.126,108400.0
2008-01-30 09:40:00,55.26,55.36,55.24,55.31,93400.0,45.126,45.2076,45.1096,45.1668,93400.0
2008-01-30 09:50:00,55.31,55.44,55.3,55.41,111300.0,45.1668,45.273,45.1586,45.2485,111300.0
2008-01-30 10:00:00,55.43,55.51,55.39,55.5,107000.0,45.2648,45.3301,45.2321,45.322,107000.0
2008-01-30 10:10:00,55.5,55.58,55.44,55.49,101200.0,45.322,45.3873,45.273,45.3138,101200.0
2008-01-30 10:20:00,55.51,55.57,55.5,55.5,60100.0,45.3301,45.3791,45.322,45.322,60100.0
2008-01-30 10:30:00,55.49,55.52,55.43,55.46,65100.0,45.3138,45.3383,45.2648,45.2893,65100.0
2008-01-30 10:40:00,55.48,55.56,55.46,55.47,48000.0,45.3056,45.371,45.2893,45.2975,48000.0
2008-01-30 10:50:00,55.47,55.57,55.44,55.52,50800.0,45.2975,45.3791,45.273,45.3383,50800.0
2008-01-30 11:00:00,55.52,55.54,55.46,55.49,39600.0,45.3383,45.3546,45.2893,45.3138,39600.0
2008-01-30 11:10:00,55.48,55.51,55.43,55.44,32700.0,45.3056,45.3301,45.2648,45.273,32700.0
2008-01-30 11:20:00,55.44,55.45,55.38,55.4,55600.0,45.273,45.2811,45.224,45.2403,55600.0
2008-01-30 11:30:00,55.4,55.44,55.38,55.41,30200.0,45.2403,45.273,45.224,45.2485,30200.0
2008-01-30 11:40:00,55.39,55.46,55.35,55.46,61800.0,45.2321,45.2893,45.1995,45.2893,61800.0
2008-01-30 11:50:00,55.46,55.47,55.31,55.4,85800.0,45.2893,45.2975,45.1668,45.2403,85800.0
2008-01-30 12:00:00,55.39,55.44,55.36,55.4,45800.0,45.2321,45.273,45.2076,45.2403,45800.0
2008-01-30 12:10:00,55.39,55.43,55.37,55.39,47200.0,45.2321,45.2648,45.2158,45.2321,47200.0
2008-01-30 12:20:00,55.39,55.41,55.35,55.37,47300.0,45.2321,45.2485,45.1995,45.2158,47300.0
2008-01-30 12:30:00,55.37,55.38,55.3,55.32,49200.0,45.2158,45.224,45.1586,45.175,49200.0
2008-01-30 12:40:00,55.31,55.35,55.31,55.32,48200.0,45.1668,45.1995,45.1668,45.175,48200.0
2008-01-30 12:50:00,55.32,55.34,55.31,55.34,34800.0,45.175,45.1913,45.1668,45.1913,34800.0
2008-01-30 13:00:00,55.34,55.38,55.33,55.38,42500.0,45.1913,45.224,45.1831,45.224,42500.0
2008-01-30 13:10:00,55.38,55.41,55.35,55.4,135300.0,45.224,45.2485,45.1995,45.2403,135300.0
2008-01-30 13:20:00,55.39,55.42,55.35,55.36,64600.0,45.2321,45.2566,45.1995,45.2076,64600.0
2008-01-30 13:30:00,55.37,55.39,55.33,55.33,125400.0,45.2158,45.2321,45.1831,45.1831,125400.0
2008-01-30 13:40:00,55.33,55.34,55.26,55.29,49800.0,45.1831,45.1913,45.126,45.1505,49800.0
2008-01-30 13:50:00,55.28,55.37,55.27,55.28,72800.0,45.1423,45.2158,45.1341,45.1423,72800.0
2008-01-30 14:00:00,55.29,55.35,55.26,55.31,50700.0,45.1505,45.1995,45.126,45.1668,50700.0
2008-01-30 14:10:00,55.29,55.95,55.19,55.63,117300.0,45.1505,45.6894,45.0688,45.4281,117300.0
2008-01-30 14:20:00,55.61,56.05,55.49,56.0,173600.0,45.4118,45.7711,45.3138,45.7303,173600.0
2008-01-30 14:30:00,55.97,56.05,55.53,55.7,215000.0,45.7058,45.7711,45.3465,45.4853,215000.0
2008-01-30 14:40:00,55.71,55.94,55.67,55.9,156900.0,45.4934,45.6813,45.4608,45.6486,156900.0
2008-01-30 14:50:00,55.9,56.17,55.88,56.17,165100.0,45.6486,45.8691,45.6323,45.8691,165100.0
2008-01-30 15:00:00,56.17,56.39,56.17,56.25,98700.0,45.8691,46.0487,45.8691,45.9344,98700.0
2008-01-30 15:10:00,56.24,56.25,55.95,56.04,202100.0,45.9262,45.9344,45.6894,45.7629,202100.0
2008-01-30 15:20:00,56.05,56.13,55.89,55.95,224300.0,45.7711,45.8364,45.6404,45.6894,224300.0
2008-01-30 15:30:00,55.94,56.02,55.57,55.65,287100.0,45.6813,45.7466,45.3791,45.4444,287100.0
2008-01-30 15:40:00,55.65,55.75,55.35,55.59,316600.0,45.4444,45.5261,45.1995,45.3954,316600.0
2008-01-30 15:50:00,55.58,55.63,54.97,55.25,230900.0,45.3873,45.4281,44.8891,45.1178,230900.0
2008-01-30 16:00:00,55.28,55.29,55.25,55.25,6800.0,45.1423,45.1505,45.1178,45.1178,6800.0
2008-01-30 16:10:00,55.25,55.25,55.25,55.25,0.0,45.1178,45.1178,45.1178,45.1178,0.0
2008-01-31 09:30:00,54.45,54.73,54.38,54.68,158500.0,44.4645,44.6932,44.4073,44.6523,158500.0
2008-01-31 09:40:00,54.69,54.77,54.54,54.73,91500.0,44.6605,44.7258,44.538,44.6932,91500.0
2008-01-31 09:50:00,54.75,54.93,54.64,54.93,96300.0,44.7095,44.8565,44.6197,44.8565,96300.0
2008-01-31 10:00:00,54.89,54.94,54.73,54.94,44700.0,44.8238,44.8647,44.6932,44.8647,44700.0
2008-01-31 10:10:00,54.93,55.01,54.82,54.82,93000.0,44.8565,44.9218,44.7667,44.7667,93000.0
2008-01-31 10:20:00,54.82,55.0,54.79,55.0,54000.0,44.7667,44.9136,44.7422,44.9136,54000.0
2008-01-31 10:30:00,55.0,55.03,54.82,54.83,135100.0,44.9136,44.9381,44.7667,44.7748,135100.0
2008-01-31 10:40:00,54.84,54.94,54.82,54.94,48700.0,44.783,44.8647,44.7667,44.8647,48700.0
2008-01-31 10:50:00,54.94,55.13,54.87,55.11,91400.0,44.8647,45.0198,44.8075,45.0035,91400.0
2008-01-31 11:00:00,55.14,55.18,55.03,55.03,95700.0,45.028,45.0606,44.9381,44.9381,95700.0
2008-01-31 11:10:00,55.04,55.13,54.98,55.12,50200.0,44.9463,45.0198,44.8973,45.0116,50200.0
2008-01-31 11:20:00,55.11,55.51,55.11,55.44,56300.0,45.0035,45.3301,45.0035,45.273,56300.0
2008-01-31 11:30:00,55.44,55.51,55.08,55.3,214400.0,45.273,45.3301,44.979,45.1586,214400.0
2008-01-31 11:40:00,55.31,55.73,55.31,55.67,79800.0,45.1668,45.5098,45.1668,45.4608,79800.0
2008-01-31 11:50:00,55.66,55.97,55.61,55.73,172600.0,45.4526,45.7058,45.4118,45.5098,172600.0
2008-01-31 12:00:00,55.73,55.78,55.56,55.61,107300.0,45.5098,45.5506,45.371,45.4118,107300.0
2008-01-31 12:10:00,55.61,55.67,55.54,55.56,87600.0,45.4118,45.4608,45.3546,45.371,87600.0
2008-01-31 12:20:00,55.55,55.66,55.46,55.62,153500.0,45.3628,45.4526,45.2893,45.4199,153500.0
2008-01-31 12:30:00,55.62,55.7,55.54,55.67,101300.0,45.4199,45.4853,45.3546,45.4608,101300.0
2008-01-31 12:40:00,55.67,55.72,55.59,55.7,171400.0,45.4608,45.5016,45.3954,45.4853,171400.0
2008-01-31 12:50:00,55.69,55.69,55.42,55.57,149700.0,45.4771,45.4771,45.2566,45.3791,149700.0
2008-01-31 13:00:00,55.57,55.62,55.46,55.51,71700.0,45.3791,45.4199,45.2893,45.3301,71700.0
2008-01-31 13:10:00,55.51,55.66,55.51,55.58,146500.0,45.3301,45.4526,45.3301,45.3873,146500.0
2008-01-31 13:20:00,55.52,55.69,55.49,55.62,144000.0,45.3383,45.4771,45.3138,45.4199,144000.0
2008-01-31 13:30:00,55.64,55.77,55.61,55.71,82600.0,45.4363,45.5424,45.4118,45.4934,82600.0
2008-01-31 13:40:00,55.7,55.9,55.69,55.9,103500.0,45.4853,45.6486,45.4771,45.6486,103500.0
2008-01-31 13:50:00,55.88,55.92,55.74,55.76,63300.0,45.6323,45.6649,45.5179,45.5343,63300.0
2008-01-31 14:00:00,55.77,55.87,55.75,55.78,106200.0,45.5424,45.6241,45.5261,45.5506,106200.0
2008-01-31 14:10:00,55.8,56.0,55.8,55.96,48900.0,45.5669,45.7303,45.5669,45.6976,48900.0
2008-01-31 14:20:00,55.95,56.04,55.86,55.95,82100.0,45.6894,45.7629,45.6159,45.6894,82100.0
2008-01-31 14:30:00,55.94,56.06,55.84,55.86,146300.0,45.6813,45.7793,45.5996,45.6159,146300.0
2008-01-31 14:40:00,55.85,56.09,55.81,56.09,120600.0,45.6078,45.8038,45.5751,45.8038,120600.0
2008-01-31 14:50:00,56.08,56.15,55.92,56.15,115100.0,45.7956,45.8528,45.6649,45.8528,115100.0
2008-01-31 15:00:00,56.15,56.2,56.01,56.15,203600.0,45.8528,45.8936,45.7384,45.8528,203600.0
2008-01-31 15:10:00,56.16,56.25,56.11,56.11,156500.0,45.8609,45.9344,45.8201,45.8201,156500.0
2008-01-31 15:20:00,56.13,56.31,56.11,56.26,174100.0,45.8364,45.9834,45.8201,45.9426,174100.0
2008-01-31 15:30:00,56.25,56.34,56.17,56.3,162700.0,45.9344,46.0079,45.8691,45.9752,162700.0
2008-01-31 15:40:00,56.3,56.48,56.3,56.44,184900.0,45.9752,46.1222,45.9752,46.0896,184900.0
2008-01-31 15:50:00,56.43,56.48,55.92,56.12,199200.0,46.0814,46.1222,45.6649,45.8283,199200.0
2008-01-31 16:00:00,56.09,56.2,55.92,56.11,67600.0,45.8038,45.8936,45.6649,45.8201,67600.0
2008-01-31 16:10:00,56.11,56.11,56.11,56.11,0.0,45.8201,45.8201,45.8201,45.8201,0.0
2008-02-01 09:30:00,56.17,56.34,56.15,56.31,113400.0,45.8691,46.0079,45.8528,45.9834,113400.0
2008-02-01 09:40:00,56.29,56.53,56.23,56.49,93300.0,45.9671,46.1631,45.9181,46.1304,93300.0
2008-02-01 09:50:00,56.49,56.55,56.42,56.47,141400.0,46.1304,46.1794,46.0732,46.1141,141400.0
2008-02-01 10:00:00,56.46,56.86,56.46,56.72,195500.0,46.1059,46.4325,46.1059,46.3182,195500.0
2008-02-01 10:10:00,56.73,56.77,56.59,56.64,97800.0,46.3264,46.3591,46.2121,46.2529,97800.0
2008-02-01 10:20:00,56.67,56.68,56.38,56.5,157200.0,46.2774,46.2856,46.0406,46.1386,157200.0
2008-02-01 10:30:00,56.46,56.46,56.19,56.31,138000.0,46.1059,46.1059,45.8854,45.9834,138000.0
2008-02-01 10:40:00,56.32,56.36,56.0,56.07,253300.0,45.9916,46.0242,45.7303,45.7874,253300.0
2008-02-01 10:50:00,56.06,56.24,56.04,56.14,83100.0,45.7793,45.9262,45.7629,45.8446,83100.0
2008-02-01 11:00:00,56.14,56.26,56.08,56.11,137900.0,45.8446,45.9426,45.7956,45.8201,137900.0
2008-02-01 11:10:00,56.11,56.34,56.09,56.26,140800.0,45.8201,46.0079,45.8038,45.9426,140800.0
2008-02-01 11:20:00,56.25,56.38,56.23,56.29,56100.0,45.9344,46.0406,45.9181,45.9671,56100.0
2008-02-01 11:30:00,56.27,56.4,56.24,56.4,45100.0,45.9507,46.0569,45.9262,46.0569,45100.0
2008-02-01 11:40:00,56.39,56.45,56.34,56.45,33300.0,46.0487,46.0977,46.0079,46.0977,33300.0
2008-02-01 11:50:00,56.46,56.49,56.38,56.43,78300.0,46.1059,46.1304,46.0406,46.0814,78300.0
2008-02-01 12:00:00,56.42,56.46,56.33,56.35,43700.0,46.0732,46.1059,45.9997,46.0161,43700.0
2008-02-01 12:10:00,56.36,56.39,56.28,56.32,159900.0,46.0242,46.0487,45.9589,45.9916,159900.0
2008-02-01 12:20:00,56.31,56.39,56.24,56.33,62000.0,45.9834,46.0487,45.9262,45.9997,62000.0
2008-02-01 12:30:00,56.32,56.36,56.23,56.25,57700.0,45.9916,46.0242,45.9181,45.9344,57700.0
2008-02-01 12:40:00,56.25,56.33,56.22,56.24,33400.0,45.9344,45.9997,45.9099,45.9262,33400.0
2008-02-01 12:50:00,56.25,56.34,56.24,56.27,41200.0,45.9344,46.0079,45.9262,45.9507,41200.0
2008-02-01 13:00:00,56.27,56.44,56.26,56.42,54600.0,45.9507,46.0896,45.9426,46.0732,54600.0
2008-02-01 13:10:00,56.42,56.49,56.38,56.4,69400.0,46.0732,46.1304,46.0406,46.0569,69400.0
2008-02-01 13:20:00,56.39,56.54,56.38,56.51,46000.0,46.0487,46.1712,46.0406,46.1467,46000.0
2008-02-01 13:30:00,56.51,56.62,56.46,56.51,65500.0,46.1467,46.2366,46.1059,46.1467,65500.0
2008-02-01 13:40:00,56.51,56.6,56.49,56.55,51100.0,46.1467,46.2202,46.1304,46.1794,51100.0
2008-02-01 13:50:00,56.55,56.6,56.44,56.44,85500.0,46.1794,46.2202,46.0896,46.0896,85500.0
2008-02-01 14:00:00,56.43,56.54,56.42,56.54,52500.0,46.0814,46.1712,46.0732,46.1712,52500.0
2008-02-01 14:10:00,56.55,56.62,56.51,56.61,62000.0,46.1794,46.2366,46.1467,46.2284,62000.0
2008-02-01 14:20:00,56.62,56.7,56.57,56.68,122200.0,46.2366,46.3019,46.1957,46.2856,122200.0
2008-02-01 14:30:00,56.68,56.84,56.68,56.81,91100.0,46.2856,46.4162,46.2856,46.3917,91100.0
2008-02-01 14:40:00,56.81,56.84,56.73,56.76,62600.0,46.3917,46.4162,46.3264,46.3509,62600.0
2008-02-01 14:50:00,56.75,56.88,56.75,56.83,65700.0,46.3427,46.4489,46.3427,46.408,65700.0
2008-02-01 15:00:00,56.8,56.92,56.77,56.89,58800.0,46.3835,46.4815,46.3591,46.457,58800.0
2008-02-01 15:10:00,56.9,56.92,56.72,56.8,49600.0,46.4652,46.4815,46.3182,46.3835,49600.0
2008-02-01 15:20:00,56.79,56.91,56.72,56.86,131400.0,46.3754,46.4734,46.3182,46.4325,131400.0
2008-02-01 15:30:00,56.87,56.95,56.79,56.85,203600.0,46.4407,46.506,46.3754,46.4244,203600.0
2008-02-01 15:40:00,56.85,56.93,56.82,56.9,106400.0,46.4244,46.4897,46.3999,46.4652,106400.0
2008-02-01 15:50:00,56.9,56.92,56.82,56.82,155100.0,46.4652,46.4815,46.3999,46.3999,155100.0
2008-02-01 16:00:00,56.92,56.92,56.92,56.92,1100.0,46.4815,46.4815,46.4815,46.4815,1100.0
2008-02-01 16:10:00,56.92,56.92,56.92,56.92,0.0,46.4815,46.4815,46.4815,46.4815,0.0
2008-02-04 09:30:00,56.94,56.94,56.7,56.71,174000.0,46.4979,46.4979,46.3019,46.3101,174000.0
2008-02-04 09:40:00,56.71,56.75,56.63,56.67,55200.0,46.3101,46.3427,46.2447,46.2774,55200.0
2008-02-04 09:50:00,56.67,56.74,56.59,56.67,80500.0,46.2774,46.3346,46.2121,46.2774,80500.0
2008-02-04 10:00:00,56.68,56.7,56.49,56.56,44700.0,46.2856,46.3019,46.1304,46.1876,44700.0
2008-02-04 10:10:00,56.54,56.69,56.54,56.66,53200.0,46.1712,46.2937,46.1712,46.2692,53200.0
2008-02-04 10:20:00,56.63,56.67,56.56,56.61,69600.0,46.2447,46.2774,46.1876,46.2284,69600.0
2008-02-04 10:30:00,56.6,56.6,56.44,56.52,55800.0,46.2202,46.2202,46.0896,46.1549,55800.0
2008-02-04 10:40:00,56.52,56.63,56.49,56.59,39000.0,46.1549,46.2447,46.1304,46.2121,39000.0
2008-02-04 10:50:00,56.59,56.68,56.57,56.65,78500.0,46.2121,46.2856,46.1957,46.2611,78500.0
2008-02-04 11:00:00,56.64,56.71,56.59,56.69,82800.0,46.2529,46.3101,46.2121,46.2937,82800.0
2008-02-04 11:10:00,56.69,56.71,56.64,56.7,60800.0,46.2937,46.3101,46.2529,46.3019,60800.0
2008-02-04 11:20:00,56.68,56.7,56.63,56.69,40100.0,46.2856,46.3019,46.2447,46.2937,40100.0
2008-02-04 11:30:00,56.68,56.77,56.66,56.68,114000.0,46.2856,46.3591,46.2692,46.2856,114000.0
2008-02-04 11:40:00,56.67,56.72,56.62,56.7,70000.0,46.2774,46.3182,46.2366,46.3019,70000.0
2008-02-04 11:50:00,56.7,56.77,56.64,56.66,85800.0,46.3019,46.3591,46.2529,46.2692,85800.0
2008-02-04 12:00:00,56.66,56.68,56.58,56.6,63500.0,46.2692,46.2856,46.2039,46.2202,63500.0
2008-02-04 12:10:00,56.59,56.64,56.55,56.61,129900.0,46.2121,46.2529,46.1794,46.2284,129900.0
2008-02-04 12:20:00,56.61,56.61,56.5,56.55,147100.0,46.2284,46.2284,46.1386,46.1794,147100.0
2008-02-04 12:30:00,56.56,56.63,56.55,56.58,43700.0,46.1876,46.2447,46.1794,46.2039,43700.0
2008-02-04 12:40:00,56.6,56.64,56.58,56.61,24100.0,46.2202,46.2529,46.2039,46.2284,24100.0
2008-02-04 12:50:00,56.62,56.67,56.54,56.64,64400.0,46.2366,46.2774,46.1712,46.2529,64400.0
2008-02-04 13:00:00,56.63,56.64,56.44,56.52,110000.0,46.2447,46.2529,46.0896,46.1549,110000.0
2008-02-04 13:10:00,56.52,56.61,56.49,56.6,122400.0,46.1549,46.2284,46.1304,46.2202,122400.0
2008-02-04 13:20:00,56.6,56.83,56.47,56.54,40900.0,46.2202,46.408,46.1141,46.1712,40900.0
2008-02-04 13:30:00,56.51,56.65,56.51,56.57,36100.0,46.1467,46.2611,46.1467,46.1957,36100.0
2008-02-04 13:40:00,56.57,56.65,56.57,56.62,180500.0,46.1957,46.2611,46.1957,46.2366,180500.0
2008-02-04 13:50:00,56.63,56.64,56.56,56.63,40300.0,46.2447,46.2529,46.1876,46.2447,40300.0
2008-02-04 14:00:00,56.63,56.63,56.53,56.55,1142500.0,46.2447,46.2447,46.1631,46.1794,1142500.0
2008-02-04 14:10:00,56.55,56.62,56.54,56.62,198500.0,46.1794,46.2366,46.1712,46.2366,198500.0
2008-02-04 14:20:00,56.61,56.65,56.58,56.62,119200.0,46.2284,46.2611,46.2039,46.2366,119200.0
2008-02-04 14:30:00,56.61,56.61,56.44,56.44,76500.0,46.2284,46.2284,46.0896,46.0896,76500.0
2008-02-04 14:40:00,56.44,56.55,56.41,56.53,513000.0,46.0896,46.1794,46.0651,46.1631,513000.0
2008-02-04 14:50:00,56.54,56.55,56.41,56.52,81700.0,46.1712,46.1794,46.0651,46.1549,81700.0
2008-02-04 15:00:00,56.51,56.56,56.49,56.55,90400.0,46.1467,46.1876,46.1304,46.1794,90400.0
2008-02-04 15:10:00,56.53,56.6,56.51,56.55,68000.0,46.1631,46.2202,46.1467,46.1794,68000.0
2008-02-04 15:20:00,56.56,56.63,56.5,56.61,236300.0,46.1876,46.2447,46.1386,46.2284,236300.0
2008-02-04 15:30:00,56.6,56.62,56.5,56.55,245400.0,46.2202,46.2366,46.1386,46.1794,245400.0
2008-02-04 15:40:00,56.55,56.61,56.49,56.51,316900.0,46.1794,46.2284,46.1304,46.1467,316900.0
2008-02-04 15:50:00,56.51,56.54,56.37,56.42,138800.0,46.1467,46.1712,46.0324,46.0732,138800.0
2008-02-05 09:30:00,55.5,55.72,55.47,55.5,57800.0,45.322,45.5016,45.2975,45.322,57800.0
2008-02-05 09:40:00,55.5,55.66,55.42,55.46,50000.0,45.322,45.4526,45.2566,45.2893,50000.0
2008-02-05 09:50:00,55.47,55.8,55.47,55.76,90500.0,45.2975,45.5669,45.2975,45.5343,90500.0
2008-02-05 10:00:00,55.74,55.74,55.53,55.63,75700.0,45.5179,45.5179,45.3465,45.4281,75700.0
2008-02-05 10:10:00,55.62,55.73,55.54,55.62,68300.0,45.4199,45.5098,45.3546,45.4199,68300.0
2008-02-05 10:20:00,55.62,55.77,55.54,55.77,62300.0,45.4199,45.5424,45.3546,45.5424,62300.0
2008-02-05 10:30:00,55.76,55.81,55.63,55.71,77700.0,45.5343,45.5751,45.4281,45.4934,77700.0
2008-02-05 10:40:00,55.72,55.72,55.56,55.56,48000.0,45.5016,45.5016,45.371,45.371,48000.0
2008-02-05 10:50:00,55.55,55.63,55.48,55.56,120900.0,45.3628,45.4281,45.3056,45.371,120900.0
2008-02-05 11:00:00,55.56,55.56,55.38,55.44,108600.0,45.371,45.371,45.224,45.273,108600.0
2008-02-05 11:10:00,55.45,55.51,55.42,55.46,40900.0,45.2811,45.3301,45.2566,45.2893,40900.0
2008-02-05 11:20:00,55.44,55.56,55.44,55.5,40200.0,45.273,45.371,45.273,45.322,40200.0
2008-02-05 11:30:00,55.5,55.65,55.45,55.61,50800.0,45.322,45.4444,45.2811,45.4118,50800.0
2008-02-05 11:40:00,55.6,55.7,55.54,55.67,46400.0,45.4036,45.4853,45.3546,45.4608,46400.0
2008-02-05 11:50:00,55.67,55.71,55.59,55.66,55300.0,45.4608,45.4934,45.3954,45.4526,55300.0
2008-02-05 12:00:00,55.66,55.66,55.58,55.59,114100.0,45.4526,45.4526,45.3873,45.3954,114100.0
2008-02-05 12:10:00,55.59,55.63,55.49,55.55,175600.0,45.3954,45.4281,45.3138,45.3628,175600.0
2008-02-05 12:20:00,55.55,55.55,55.4,55.41,83600.0,45.3628,45.3628,45.2403,45.2485,83600.0
2008-02-05 12:30:00,55.41,55.46,55.29,55.35,125000.0,45.2485,45.2893,45.1505,45.1995,125000.0
2008-02-05 12:40:00,55.37,55.46,55.34,55.45,62200.0,45.2158,45.2893,45.1913,45.2811,62200.0
2008-02-05 12:50:00,55.45,55.49,55.39,55.4,44600.0,45.2811,45.3138,45.2321,45.2403,44600.0
2008-02-05 13:00:00,55.4,55.51,55.3,55.3,68600.0,45.2403,45.3301,45.1586,45.1586,68600.0
2008-02-05 13:10:00,55.3,55.3,55.2,55.3,101800.0,45.1586,45.1586,45.077,45.1586,101800.0
2008-02-05 13:20:00,55.3,55.34,55.24,55.26,57200.0,45.1586,45.1913,45.1096,45.126,57200.0
2008-02-05 13:30:00,55.27,55.31,55.13,55.18,85900.0,45.1341,45.1668,45.0198,45.0606,85900.0
2008-02-05 13:40:00,55.18,55.25,55.11,55.13,462000.0,45.0606,45.1178,45.0035,45.0198,462000.0
2008-02-05 13:50:00,55.13,55.18,55.1,55.15,58000.0,45.0198,45.0606,44.9953,45.0361,58000.0
2008-02-05 14:00:00,55.16,55.2,55.04,55.18,182600.0,45.0443,45.077,44.9463,45.0606,182600.0
2008-02-05 14:10:00,55.18,55.23,55.12,55.23,233100.0,45.0606,45.1015,45.0116,45.1015,233100.0
2008-02-05 14:20:00,55.23,55.28,55.15,55.23,91600.0,45.1015,45.1423,45.0361,45.1015,91600.0
2008-02-05 14:30:00,55.23,55.38,55.2,55.34,84000.0,45.1015,45.224,45.077,45.1913,84000.0
2008-02-05 14:40:00,55.35,55.35,55.15,55.19,79900.0,45.1995,45.1995,45.0361,45.0688,79900.0
2008-02-05 14:50:00,55.19,55.23,55.11,55.12,168400.0,45.0688,45.1015,45.0035,45.0116,168400.0
2008-02-05 15:00:00,55.11,55.11,55.02,55.03,125900.0,45.0035,45.0035,44.93,44.9381,125900.0
2008-02-05 15:10:00,55.02,55.05,54.94,55.04,89500.0,44.93,44.9545,44.8647,44.9463,89500.0
2008-02-05 15:20:00,55.05,55.08,54.86,54.97,98600.0,44.9545,44.979,44.7993,44.8891,98600.0
2008-02-05 15:30:00,54.97,55.15,54.97,55.05,311200.0,44.8891,45.0361,44.8891,44.9545,311200.0
2008-02-05 15:40:00,55.04,55.04,54.84,54.86,169500.0,44.9463,44.9463,44.783,44.7993,169500.0
2008-02-05 15:50:00,54.86,54.92,54.84,54.86,172500.0,44.7993,44.8483,44.783,44.7993,172500.0
2008-02-05 16:00:00,54.93,54.95,54.8,54.8,16000.0,44.8565,44.8728,44.7503,44.7503,16000.0
2008-02-05 16:10:00,54.8,54.8,54.8,54.8,0.0,44.7503,44.7503,44.7503,44.7503,0.0
2008-02-06 09:30:00,55.21,55.21,54.75,55.01,186400.0,45.0851,45.0851,44.7095,44.9218,186400.0
2008-02-06 09:40:00,55.03,55.03,54.81,54.9,46100.0,44.9381,44.9381,44.7585,44.832,46100.0
2008-02-06 09:50:00,54.91,54.93,54.73,54.89,24000.0,44.8402,44.8565,44.6932,44.8238,24000.0
2008-02-06 10:00:00,54.95,55.15,54.95,55.1,43400.0,44.8728,45.0361,44.8728,44.9953,43400.0
2008-02-06 10:10:00,55.12,55.19,55.02,55.06,61600.0,45.0116,45.0688,44.93,44.9626,61600.0
2008-02-06 10:20:00,55.06,55.14,54.95,54.99,21300.0,44.9626,45.028,44.8728,44.9055,21300.0
2008-02-06 10:30:00,55.02,55.11,54.9,55.07,107100.0,44.93,45.0035,44.832,44.9708,107100.0
2008-02-06 10:40:00,55.06,55.23,55.04,55.19,38300.0,44.9626,45.1015,44.9463,45.0688,38300.0
2008-02-06 10:50:00,55.19,55.21,55.11,55.18,25600.0,45.0688,45.0851,45.0035,45.0606,25600.0
2008-02-06 11:00:00,55.13,55.33,55.13,55.27,18100.0,45.0198,45.1831,45.0198,45.1341,18100.0
2008-02-06 11:10:00,55.26,55.32,55.21,55.23,19900.0,45.126,45.175,45.0851,45.1015,19900.0
2008-02-06 11:20:00,55.24,55.38,55.24,55.31,24900.0,45.1096,45.224,45.1096,45.1668,24900.0
2008-02-06 11:30:00,55.33,55.63,55.23,55.23,20000.0,45.1831,45.4281,45.1015,45.1015,20000.0
2008-02-06 11:40:00,55.22,55.28,55.19,55.21,10500.0,45.0933,45.1423,45.0688,45.0851,10500.0
2008-02-06 11:50:00,55.22,55.26,55.19,55.24,14300.0,45.0933,45.126,45.0688,45.1096,14300.0
2008-02-06 12:00:00,55.25,55.3,55.24,55.25,15700.0,45.1178,45.1586,45.1096,45.1178,15700.0
2008-02-06 12:10:00,55.23,55.23,55.14,55.15,18300.0,45.1015,45.1015,45.028,45.0361,18300.0
2008-02-06 12:20:00,55.15,55.17,55.08,55.11,12200.0,45.0361,45.0525,44.979,45.0035,12200.0
2008-02-06 12:30:00,55.12,55.16,55.08,55.13,36600.0,45.0116,45.0443,44.979,45.0198,36600.0
2008-02-06 12:40:00,55.13,55.13,55.03,55.04,51300.0,45.0198,45.0198,44.9381,44.9463,51300.0
2008-02-06 12:50:00,55.05,55.06,55.0,55.03,46800.0,44.9545,44.9626,44.9136,44.9381,46800.0
2008-02-06 13:00:00,55.05,55.09,55.02,55.06,43500.0,44.9545,44.9871,44.93,44.9626,43500.0
2008-02-06 13:10:00,55.05,55.08,54.99,55.02,57000.0,44.9545,44.979,44.9055,44.93,57000.0
2008-02-06 13:20:00,55.02,55.07,55.02,55.04,25300.0,44.93,44.9708,44.93,44.9463,25300.0
2008-02-06 13:30:00,55.05,55.05,54.91,54.92,39600.0,44.9545,44.9545,44.8402,44.8483,39600.0
2008-02-06 13:40:00,54.9,54.91,54.87,54.9,37600.0,44.832,44.8402,44.8075,44.832,37600.0
2008-02-06 13:50:00,54.88,54.93,54.7,54.71,35300.0,44.8157,44.8565,44.6687,44.6768,35300.0
2008-02-06 14:00:00,54.71,54.78,54.71,54.76,26800.0,44.6768,44.734,44.6768,44.7177,26800.0
2008-02-06 14:10:00,54.76,54.76,54.51,54.51,53000.0,44.7177,44.7177,44.5135,44.5135,53000.0
2008-02-06 14:20:00,54.53,54.61,54.44,54.58,41700.0,44.5298,44.5952,44.4563,44.5707,41700.0
2008-02-06 14:30:00,54.6,54.65,54.53,54.63,30400.0,44.587,44.6278,44.5298,44.6115,30400.0
2008-02-06 14:40:00,54.64,54.7,54.61,54.68,26900.0,44.6197,44.6687,44.5952,44.6523,26900.0
2008-02-06 14:50:00,54.66,54.73,54.59,54.65,47200.0,44.636,44.6932,44.5788,44.6278,47200.0
2008-02-06 15:00:00,54.66,54.72,54.61,54.68,31600.0,44.636,44.685,44.5952,44.6523,31600.0
2008-02-06 15:10:00,54.67,54.69,54.4,54.52,56800.0,44.6442,44.6605,44.4237,44.5217,56800.0
2008-02-06 15:20:00,54.5,54.57,54.41,54.51,40800.0,44.5053,44.5625,44.4318,44.5135,40800.0
2008-02-06 15:30:00,54.53,54.55,54.3,54.4,46500.0,44.5298,44.5462,44.342,44.4237,46500.0
2008-02-06 15:40:00,54.38,54.4,54.26,54.28,193400.0,44.4073,44.4237,44.3094,44.3257,193400.0
2008-02-06 15:50:00,54.26,54.29,54.18,54.29,99000.0,44.3094,44.3339,44.244,44.3339,99000.0
2008-02-06 16:00:00,54.29,54.33,54.28,54.33,10500.0,44.3339,44.3665,44.3257,44.3665,10500.0
2008-02-06 16:10:00,54.33,54.33,54.33,54.33,200.0,44.3665,44.3665,44.3665,44.3665,200.0
2008-02-07 09:30:00,53.9,54.22,53.88,54.14,147200.0,44.0154,44.2767,43.999,44.2114,147200.0
2008-02-07 09:40:00,54.14,54.14,53.9,53.92,30600.0,44.2114,44.2114,44.0154,44.0317,30600.0
2008-02-07 09:50:00,53.93,53.96,53.79,53.86,59500.0,44.0399,44.0644,43.9255,43.9827,59500.0
2008-02-07 10:00:00,53.86,54.34,53.83,54.33,154400.0,43.9827,44.3747,43.9582,44.3665,154400.0
2008-02-07 10:10:00,54.32,54.58,54.15,54.53,162600.0,44.3584,44.5707,44.2195,44.5298,162600.0
2008-02-07 10:20:00,54.54,54.64,54.37,54.4,124800.0,44.538,44.6197,44.3992,44.4237,124800.0
2008-02-07 10:30:00,54.39,54.44,54.23,54.23,66600.0,44.4155,44.4563,44.2849,44.2849,66600.0
2008-02-07 10:40:00,54.21,54.26,54.14,54.26,86300.0,44.2685,44.3094,44.2114,44.3094,86300.0
2008-02-07 10:50:00,54.26,54.39,54.22,54.28,73800.0,44.3094,44.4155,44.2767,44.3257,73800.0
2008-02-07 11:00:00,54.28,54.37,54.11,54.12,56000.0,44.3257,44.3992,44.1869,44.195,56000.0
2008-02-07 11:10:00,54.12,54.19,54.09,54.1,42900.0,44.195,44.2522,44.1705,44.1787,42900.0
2008-02-07 11:20:00,54.1,54.2,54.08,54.12,39400.0,44.1787,44.2604,44.1624,44.195,39400.0
2008-02-07 11:30:00,54.13,54.21,54.03,54.12,74900.0,44.2032,44.2685,44.1215,44.195,74900.0
2008-02-07 11:40:00,54.13,54.29,54.13,54.27,84400.0,44.2032,44.3339,44.2032,44.3175,84400.0
2008-02-07 11:50:00,54.27,54.32,54.22,54.3,61300.0,44.3175,44.3584,44.2767,44.342,61300.0
2008-02-07 12:00:00,54.33,54.35,54.25,54.27,45300.0,44.3665,44.3828,44.3012,44.3175,45300.0
2008-02-07 12:10:00,54.26,54.35,54.24,54.3,18400.0,44.3094,44.3828,44.293,44.342,18400.0
2008-02-07 12:20:00,54.31,54.36,54.27,54.35,44400.0,44.3502,44.391,44.3175,44.3828,44400.0
2008-02-07 12:30:00,54.35,54.53,54.35,54.49,50800.0,44.3828,44.5298,44.3828,44.4972,50800.0
2008-02-07 12:40:00,54.5,54.56,54.43,54.55,35300.0,44.5053,44.5543,44.4482,44.5462,35300.0
2008-02-07 12:50:00,54.55,54.68,54.52,54.64,43600.0,44.5462,44.6523,44.5217,44.6197,43600.0
2008-02-07 13:00:00,54.64,54.64,54.48,54.54,50700.0,44.6197,44.6197,44.489,44.538,50700.0
2008-02-07 13:10:00,54.54,54.55,54.42,54.45,87600.0,44.538,44.5462,44.44,44.4645,87600.0
2008-02-07 13:20:00,54.46,54.76,54.45,54.69,63900.0,44.4727,44.7177,44.4645,44.6605,63900.0
2008-02-07 13:30:00,54.69,54.75,54.63,54.69,42300.0,44.6605,44.7095,44.6115,44.6605,42300.0
2008-02-07 13:40:00,54.69,54.9,54.69,54.83,63200.0,44.6605,44.832,44.6605,44.7748,63200.0
2008-02-07 13:50:00,54.83,55.04,54.79,55.02,58400.0,44.7748,44.9463,44.7422,44.93,58400.0
2008-02-07 14:00:00,55.01,55.14,54.98,55.07,219600.0,44.9218,45.028,44.8973,44.9708,219600.0
2008-02-07 14:10:00,55.05,55.07,54.73,54.81,150500.0,44.9545,44.9708,44.6932,44.7585,150500.0
2008-02-07 14:20:00,54.79,54.89,54.68,54.79,114700.0,44.7422,44.8238,44.6523,44.7422,114700.0
2008-02-07 14:30:00,54.8,54.8,54.47,54.51,144700.0,44.7503,44.7503,44.4808,44.5135,144700.0
2008-02-07 14:40:00,54.52,54.62,54.42,54.58,88700.0,44.5217,44.6033,44.44,44.5707,88700.0
2008-02-07 14:50:00,54.58,54.7,54.44,54.44,91500.0,44.5707,44.6687,44.4563,44.4563,91500.0
2008-02-07 15:00:00,54.43,54.44,54.14,54.14,149300.0,44.4482,44.4563,44.2114,44.2114,149300.0
2008-02-07 15:10:00,54.13,54.48,54.11,54.43,111700.0,44.2032,44.489,44.1869,44.4482,111700.0
2008-02-07 15:20:00,54.45,54.65,54.37,54.51,232600.0,44.4645,44.6278,44.3992,44.5135,232600.0
2008-02-07 15:30:00,54.51,54.71,54.51,54.57,133600.0,44.5135,44.6768,44.5135,44.5625,133600.0
2008-02-07 15:40:00,54.58,54.63,54.36,54.46,337300.0,44.5707,44.6115,44.391,44.4727,337300.0
2008-02-07 15:50:00,54.45,54.65,54.43,54.63,112600.0,44.4645,44.6278,44.4482,44.6115,112600.0
2008-02-07 16:00:00,54.61,54.61,54.57,54.57,900.0,44.5952,44.5952,44.5625,44.5625,900.0
2008-02-07 16:10:00,54.57,54.57,54.57,54.57,0.0,44.5625,44.5625,44.5625,44.5625,0.0
2008-02-08 09:30:00,54.52,54.78,54.48,54.66,115100.0,44.5217,44.734,44.489,44.636,115100.0
2008-02-08 09:40:00,54.65,54.71,54.48,54.65,55800.0,44.6278,44.6768,44.489,44.6278,55800.0
2008-02-08 09:50:00,54.65,54.86,54.62,54.85,66400.0,44.6278,44.7993,44.6033,44.7912,66400.0
2008-02-08 10:00:00,54.85,54.96,54.74,54.87,74300.0,44.7912,44.881,44.7013,44.8075,74300.0
2008-02-08 10:10:00,54.87,54.95,54.81,54.86,71400.0,44.8075,44.8728,44.7585,44.7993,71400.0
2008-02-08 10:20:00,54.84,54.92,54.82,54.87,29400.0,44.783,44.8483,44.7667,44.8075,29400.0
2008-02-08 10:30:00,54.85,54.86,54.74,54.78,39200.0,44.7912,44.7993,44.7013,44.734,39200.0
2008-02-08 10:40:00,54.8,54.97,54.79,54.92,27600.0,44.7503,44.8891,44.7422,44.8483,27600.0
2008-02-08 10:50:00,54.93,55.01,54.88,54.91,39400.0,44.8565,44.9218,44.8157,44.8402,39400.0
2008-02-08 11:00:00,54.91,55.06,54.85,55.05,240500.0,44.8402,44.9626,44.7912,44.9545,240500.0
2008-02-08 11:10:00,55.06,55.1,54.96,55.03,56800.0,44.9626,44.9953,44.881,44.9381,56800.0
2008-02-08 11:20:00,55.01,55.01,54.89,54.91,44400.0,44.9218,44.9218,44.8238,44.8402,44400.0
2008-02-08 11:30:00,54.91,54.96,54.9,54.92,44300.0,44.8402,44.881,44.832,44.8483,44300.0
2008-02-08 11:40:00,54.92,54.96,54.84,54.85,46200.0,44.8483,44.881,44.783,44.7912,46200.0
2008-02-08 11:50:00,54.84,54.84,54.69,54.71,25200.0,44.783,44.783,44.6605,44.6768,25200.0
2008-02-08 12:00:00,54.7,54.78,54.66,54.73,33800.0,44.6687,44.734,44.636,44.6932,33800.0
2008-02-08 12:10:00,54.73,54.77,54.63,54.64,55900.0,44.6932,44.7258,44.6115,44.6197,55900.0
2008-02-08 12:20:00,54.65,54.73,54.52,54.73,64200.0,44.6278,44.6932,44.5217,44.6932,64200.0
2008-02-08 12:30:00,54.72,54.75,54.64,54.67,56200.0,44.685,44.7095,44.6197,44.6442,56200.0
2008-02-08 12:40:00,54.68,54.75,54.54,54.57,52200.0,44.6523,44.7095,44.538,44.5625,52200.0
2008-02-08 12:50:00,54.57,54.73,54.57,54.72,79000.0,44.5625,44.6932,44.5625,44.685,79000.0
2008-02-08 13:00:00,54.72,54.72,54.62,54.67,47600.0,44.685,44.685,44.6033,44.6442,47600.0
2008-02-08 13:10:00,54.67,54.7,54.5,54.5,41500.0,44.6442,44.6687,44.5053,44.5053,41500.0
2008-02-08 13:20:00,54.5,54.59,54.46,54.57,64300.0,44.5053,44.5788,44.4727,44.5625,64300.0
2008-02-08 13:30:00,54.56,54.59,54.36,54.38,76000.0,44.5543,44.5788,44.391,44.4073,76000.0
2008-02-08 13:40:00,54.38,54.5,54.28,54.48,61000.0,44.4073,44.5053,44.3257,44.489,61000.0
2008-02-08 13:50:00,54.48,54.62,54.46,54.51,54600.0,44.489,44.6033,44.4727,44.5135,54600.0
2008-02-08 14:00:00,54.51,54.54,54.43,54.49,65200.0,44.5135,44.538,44.4482,44.4972,65200.0
2008-02-08 14:10:00,54.49,54.66,54.44,54.66,45300.0,44.4972,44.636,44.4563,44.636,45300.0
2008-02-08 14:20:00,54.67,54.7,54.57,54.64,50900.0,44.6442,44.6687,44.5625,44.6197,50900.0
2008-02-08 14:30:00,54.63,54.69,54.57,54.64,99200.0,44.6115,44.6605,44.5625,44.6197,99200.0
2008-02-08 14:40:00,54.63,54.7,54.56,54.56,40600.0,44.6115,44.6687,44.5543,44.5543,40600.0
2008-02-08 14:50:00,54.56,54.64,54.47,54.5,45500.0,44.5543,44.6197,44.4808,44.5053,45500.0
2008-02-08 15:00:00,54.5,54.53,54.44,54.51,64800.0,44.5053,44.5298,44.4563,44.5135,64800.0
2008-02-08 15:10:00,54.54,54.66,54.46,54.64,45600.0,44.538,44.636,44.4727,44.6197,45600.0
2008-02-08 15:20:00,54.62,54.66,54.5,54.64,139500.0,44.6033,44.636,44.5053,44.6197,139500.0
2008-02-08 15:30:00,54.65,54.81,54.63,54.67,69500.0,44.6278,44.7585,44.6115,44.6442,69500.0
2008-02-08 15:40:00,54.65,54.93,54.64,54.87,88300.0,44.6278,44.8565,44.6197,44.8075,88300.0
2008-02-08 15:50:00,54.87,54.89,54.66,54.76,145300.0,44.8075,44.8238,44.636,44.7177,145300.0
2008-02-08 16:00:00,54.77,54.77,54.76,54.76,600.0,44.7258,44.7258,44.7177,44.7177,600.0
2008-02-08 16:10:00,54.73,54.73,54.73,54.73,100.0,44.6932,44.6932,44.6932,44.6932,100.0
2008-02-11 09:30:00,54.79,54.88,54.69,54.71,41400.0,44.7422,44.8157,44.6605,44.6768,41400.0
2008-02-11 09:40:00,54.71,54.78,54.62,54.67,72800.0,44.6768,44.734,44.6033,44.6442,72800.0
2008-02-11 09:50:00,54.67,54.75,54.54,54.68,124300.0,44.6442,44.7095,44.538,44.6523,124300.0
2008-02-11 10:00:00,54.66,54.74,54.55,54.57,89000.0,44.636,44.7013,44.5462,44.5625,89000.0
2008-02-11 10:10:00,54.57,54.64,54.51,54.6,69100.0,44.5625,44.6197,44.5135,44.587,69100.0
2008-02-11 10:20:00,54.6,54.65,54.51,54.65,103100.0,44.587,44.6278,44.5135,44.6278,103100.0
2008-02-11 10:30:00,54.66,54.74,54.57,54.66,102000.0,44.636,44.7013,44.5625,44.636,102000.0
2008-02-11 10:40:00,54.67,54.72,54.62,54.67,91200.0,44.6442,44.685,44.6033,44.6442,91200.0
2008-02-11 10:50:00,54.67,54.81,54.63,54.79,109800.0,44.6442,44.7585,44.6115,44.7422,109800.0
2008-02-11 11:00:00,54.79,54.91,54.75,54.87,84300.0,44.7422,44.8402,44.7095,44.8075,84300.0
2008-02-11 11:10:00,54.86,54.92,54.83,54.9,79000.0,44.7993,44.8483,44.7748,44.832,79000.0
2008-02-11 11:20:00,54.9,54.97,54.83,54.87,51900.0,44.832,44.8891,44.7748,44.8075,51900.0
2008-02-11 11:30:00,54.87,54.87,54.79,54.81,208700.0,44.8075,44.8075,44.7422,44.7585,208700.0
2008-02-11 11:40:00,54.82,54.89,54.79,54.82,85100.0,44.7667,44.8238,44.7422,44.7667,85100.0
2008-02-11 11:50:00,54.82,54.87,54.78,54.82,60500.0,44.7667,44.8075,44.734,44.7667,60500.0
2008-02-11 12:00:00,54.82,55.07,54.82,55.01,72600.0,44.7667,44.9708,44.7667,44.9218,72600.0
2008-02-11 12:10:00,55.01,55.09,54.95,54.98,103100.0,44.9218,44.9871,44.8728,44.8973,103100.0
2008-02-11 12:20:00,54.98,54.99,54.93,54.96,73500.0,44.8973,44.9055,44.8565,44.881,73500.0
2008-02-11 12:30:00,54.96,55.14,54.93,55.13,67900.0,44.881,45.028,44.8565,45.0198,67900.0
2008-02-11 12:40:00,55.14,55.26,55.11,55.25,46500.0,45.028,45.126,45.0035,45.1178,46500.0
2008-02-11 12:50:00,55.24,55.25,55.19,55.24,29700.0,45.1096,45.1178,45.0688,45.1096,29700.0
2008-02-11 13:00:00,55.26,55.34,55.21,55.22,25600.0,45.126,45.1913,45.0851,45.0933,25600.0
2008-02-11 13:10:00,55.22,55.29,55.19,55.21,47400.0,45.0933,45.1505,45.0688,45.0851,47400.0
2008-02-11 13:20:00,55.19,55.32,55.19,55.32,32000.0,45.0688,45.175,45.0688,45.175,32000.0
2008-02-11 13:30:00,55.34,55.38,55.27,55.33,45700.0,45.1913,45.224,45.1341,45.1831,45700.0
2008-02-11 13:40:00,55.33,55.36,55.25,55.28,37200.0,45.1831,45.2076,45.1178,45.1423,37200.0
2008-02-11 13:50:00,55.29,55.35,55.28,55.32,89200.0,45.1505,45.1995,45.1423,45.175,89200.0
2008-02-11 14:00:00,55.31,55.35,55.26,55.31,74200.0,45.1668,45.1995,45.126,45.1668,74200.0
2008-02-11 14:10:00,55.31,55.41,55.24,55.28,147700.0,45.1668,45.2485,45.1096,45.1423,147700.0
2008-02-11 14:20:00,55.27,55.3,55.22,55.24,91500.0,45.1341,45.1586,45.0933,45.1096,91500.0
2008-02-11 14:30:00,55.24,55.24,55.16,55.18,98000.0,45.1096,45.1096,45.0443,45.0606,98000.0
2008-02-11 14:40:00,55.17,55.3,55.15,55.3,94700.0,45.0525,45.1586,45.0361,45.1586,94700.0
2008-02-11 14:50:00,55.29,55.35,55.25,55.26,73400.0,45.1505,45.1995,45.1178,45.126,73400.0
2008-02-11 15:00:00,55.27,55.33,55.18,55.32,230800.0,45.1341,45.1831,45.0606,45.175,230800.0
2008-02-11 15:10:00,55.32,55.4,55.28,55.31,95400.0,45.175,45.2403,45.1423,45.1668,95400.0
2008-02-11 15:20:00,55.32,55.45,55.32,55.41,171300.0,45.175,45.2811,45.175,45.2485,171300.0
2008-02-11 15:30:00,55.41,55.42,55.26,55.31,234900.0,45.2485,45.2566,45.126,45.1668,234900.0
2008-02-11 15:40:00,55.31,55.32,55.22,55.31,163500.0,45.1668,45.175,45.0933,45.1668,163500.0
2008-02-11 15:50:00,55.3,55.36,55.26,55.33,96700.0,45.1586,45.2076,45.126,45.1831,96700.0
2008-02-12 09:30:00,55.67,55.72,55.55,55.61,58700.0,45.4608,45.5016,45.3628,45.4118,58700.0
2008-02-12 09:40:00,55.59,55.8,55.56,55.78,28800.0,45.3954,45.5669,45.371,45.5506,28800.0
2008-02-12 09:50:00,55.79,55.79,55.68,55.76,64800.0,45.5588,45.5588,45.4689,45.5343,64800.0
2008-02-12 10:00:00,55.76,55.89,55.74,55.89,103100.0,45.5343,45.6404,45.5179,45.6404,103100.0
2008-02-12 10:10:00,55.91,56.06,55.89,55.94,53300.0,45.6568,45.7793,45.6404,45.6813,53300.0
2008-02-12 10:20:00,55.94,55.98,55.9,55.93,35800.0,45.6813,45.7139,45.6486,45.6731,35800.0
2008-02-12 10:30:00,55.93,56.03,55.91,55.91,90500.0,45.6731,45.7548,45.6568,45.6568,90500.0
2008-02-12 10:40:00,55.91,56.08,55.9,56.08,55300.0,45.6568,45.7956,45.6486,45.7956,55300.0
2008-02-12 10:50:00,56.09,56.13,56.02,56.12,52700.0,45.8038,45.8364,45.7466,45.8283,52700.0
2008-02-12 11:00:00,56.12,56.12,56.04,56.1,52800.0,45.8283,45.8283,45.7629,45.8119,52800.0
2008-02-12 11:10:00,56.11,56.15,56.1,56.13,45400.0,45.8201,45.8528,45.8119,45.8364,45400.0
2008-02-12 11:20:00,56.13,56.16,56.02,56.07,57600.0,45.8364,45.8609,45.7466,45.7874,57600.0
2008-02-12 11:30:00,56.07,56.1,56.0,56.01,110600.0,45.7874,45.8119,45.7303,45.7384,110600.0
2008-02-12 11:40:00,56.03,56.07,56.0,56.07,40100.0,45.7548,45.7874,45.7303,45.7874,40100.0
2008-02-12 11:50:00,56.06,56.07,55.98,55.99,54000.0,45.7793,45.7874,45.7139,45.7221,54000.0
2008-02-12 12:00:00,55.99,56.02,55.96,56.01,126000.0,45.7221,45.7466,45.6976,45.7384,126000.0
2008-02-12 12:10:00,56.02,56.03,55.93,55.96,46800.0,45.7466,45.7548,45.6731,45.6976,46800.0
2008-02-12 12:20:00,55.96,55.97,55.79,55.83,64600.0,45.6976,45.7058,45.5588,45.5914,64600.0
2008-02-12 12:30:00,55.83,55.84,55.74,55.78,79800.0,45.5914,45.5996,45.5179,45.5506,79800.0
2008-02-12 12:40:00,55.78,55.78,55.69,55.74,83500.0,45.5506,45.5506,45.4771,45.5179,83500.0
2008-02-12 12:50:00,55.74,55.82,55.74,55.8,73300.0,45.5179,45.5833,45.5179,45.5669,73300.0
2008-02-12 13:00:00,55.82,55.88,55.82,55.85,64400.0,45.5833,45.6323,45.5833,45.6078,64400.0
2008-02-12 13:10:00,55.85,55.94,55.83,55.89,50700.0,45.6078,45.6813,45.5914,45.6404,50700.0
2008-02-12 13:20:00,55.89,56.0,55.89,55.96,59700.0,45.6404,45.7303,45.6404,45.6976,59700.0
2008-02-12 13:30:00,55.96,55.96,55.87,55.88,55800.0,45.6976,45.6976,45.6241,45.6323,55800.0
2008-02-12 13:40:00,55.88,55.93,55.84,55.93,47600.0,45.6323,45.6731,45.5996,45.6731,47600.0
2008-02-12 13:50:00,55.92,55.98,55.92,55.97,47900.0,45.6649,45.7139,45.6649,45.7058,47900.0
2008-02-12 14:00:00,55.96,55.96,55.87,55.88,58200.0,45.6976,45.6976,45.6241,45.6323,58200.0
2008-02-12 14:10:00,55.9,55.94,55.8,55.8,47600.0,45.6486,45.6813,45.5669,45.5669,47600.0
2008-02-12 14:20:00,55.78,55.82,55.77,55.8,78400.0,45.5506,45.5833,45.5424,45.5669,78400.0
2008-02-12 14:30:00,55.8,55.8,55.67,55.71,132900.0,45.5669,45.5669,45.4608,45.4934,132900.0
2008-02-12 14:40:00,55.72,55.83,55.65,55.83,103400.0,45.5016,45.5914,45.4444,45.5914,103400.0
2008-02-12 14:50:00,55.83,55.9,55.78,55.89,87700.0,45.5914,45.6486,45.5506,45.6404,87700.0
2008-02-12 15:00:00,55.88,55.88,55.63,55.69,83500.0,45.6323,45.6323,45.4281,45.4771,83500.0
2008-02-12 15:10:00,55.7,55.76,55.66,55.68,112100.0,45.4853,45.5343,45.4526,45.4689,112100.0
2008-02-12 15:20:00,55.67,55.69,55.36,55.44,277300.0,45.4608,45.4771,45.2076,45.273,277300.0
2008-02-12 15:30:00,55.45,55.49,55.18,55.2,361600.0,45.2811,45.3138,45.0606,45.077,361600.0
2008-02-12 15:40:00,55.22,55.44,55.19,55.41,287200.0,45.0933,45.273,45.0688,45.2485,287200.0
2008-02-12 15:50:00,55.41,55.51,55.36,55.49,383800.0,45.2485,45.3301,45.2076,45.3138,383800.0
2008-02-12 16:00:00,55.53,55.53,55.49,55.49,1500.0,45.3465,45.3465,45.3138,45.3138,1500.0
2008-02-12 16:10:00,55.49,55.49,55.49,55.49,0.0,45.3138,45.3138,45.3138,45.3138,0.0
2008-02-13 09:30:00,55.99,56.15,55.99,56.08,88600.0,45.7221,45.8528,45.7221,45.7956,88600.0
2008-02-13 09:40:00,56.08,56.11,55.9,55.99,225000.0,45.7956,45.8201,45.6486,45.7221,225000.0
2008-02-13 09:50:00,55.98,56.03,55.87,55.98,77300.0,45.7139,45.7548,45.6241,45.7139,77300.0
2008-02-13 10:00:00,55.95,56.06,55.91,56.05,56700.0,45.6894,45.7793,45.6568,45.7711,56700.0
2008-02-13 10:10:00,56.04,56.14,55.97,56.0,52000.0,45.7629,45.8446,45.7058,45.7303,52000.0
2008-02-13 10:20:00,56.01,56.04,55.86,55.94,37100.0,45.7384,45.7629,45.6159,45.6813,37100.0
2008-02-13 10:30:00,55.95,55.96,55.77,55.85,57200.0,45.6894,45.6976,45.5424,45.6078,57200.0
2008-02-13 10:40:00,55.87,55.87,55.73,55.79,78600.0,45.6241,45.6241,45.5098,45.5588,78600.0
2008-02-13 10:50:00,55.78,55.93,55.78,55.9,30700.0,45.5506,45.6731,45.5506,45.6486,30700.0
2008-02-13 11:00:00,55.89,55.96,55.85,55.94,32400.0,45.6404,45.6976,45.6078,45.6813,32400.0
2008-02-13 11:10:00,55.94,55.99,55.86,55.86,147000.0,45.6813,45.7221,45.6159,45.6159,147000.0
2008-02-13 11:20:00,55.87,56.0,55.85,56.0,61300.0,45.6241,45.7303,45.6078,45.7303,61300.0
2008-02-13 11:30:00,56.0,56.02,55.96,56.0,112700.0,45.7303,45.7466,45.6976,45.7303,112700.0
2008-02-13 11:40:00,56.0,56.06,55.99,56.01,40100.0,45.7303,45.7793,45.7221,45.7384,40100.0
2008-02-13 11:50:00,56.03,56.03,55.89,55.94,42200.0,45.7548,45.7548,45.6404,45.6813,42200.0
2008-02-13 12:00:00,55.95,56.07,55.94,56.06,41700.0,45.6894,45.7874,45.6813,45.7793,41700.0
2008-02-13 12:10:00,56.08,56.12,56.02,56.03,40100.0,45.7956,45.8283,45.7466,45.7548,40100.0
2008-02-13 12:20:00,56.03,56.06,55.96,55.99,57000.0,45.7548,45.7793,45.6976,45.7221,57000.0
2008-02-13 12:30:00,56.0,56.05,55.99,56.03,80700.0,45.7303,45.7711,45.7221,45.7548,80700.0
2008-02-13 12:40:00,56.02,56.02,55.96,56.0,31200.0,45.7466,45.7466,45.6976,45.7303,31200.0
2008-02-13 12:50:00,55.99,56.04,55.98,56.04,11700.0,45.7221,45.7629,45.7139,45.7629,11700.0
2008-02-13 13:00:00,56.07,56.16,55.98,56.14,45600.0,45.7874,45.8609,45.7139,45.8446,45600.0
2008-02-13 13:10:00,56.14,56.23,56.12,56.23,55700.0,45.8446,45.9181,45.8283,45.9181,55700.0
2008-02-13 13:20:00,56.24,56.3,56.22,56.23,38500.0,45.9262,45.9752,45.9099,45.9181,38500.0
2008-02-13 13:30:00,56.22,56.28,56.2,56.27,21400.0,45.9099,45.9589,45.8936,45.9507,21400.0
2008-02-13 13:40:00,56.27,56.35,56.25,56.35,37700.0,45.9507,46.0161,45.9344,46.0161,37700.0
2008-02-13 13:50:00,56.34,56.36,56.25,56.27,31700.0,46.0079,46.0242,45.9344,45.9507,31700.0
2008-02-13 14:00:00,56.26,56.28,56.21,56.22,40700.0,45.9426,45.9589,45.9017,45.9099,40700.0
2008-02-13 14:10:00,56.2,56.27,56.16,56.27,266300.0,45.8936,45.9507,45.8609,45.9507,266300.0
2008-02-13 14:20:00,56.26,56.27,56.14,56.18,259600.0,45.9426,45.9507,45.8446,45.8772,259600.0
2008-02-13 14:30:00,56.2,56.3,56.18,56.29,110500.0,45.8936,45.9752,45.8772,45.9671,110500.0
2008-02-13 14:40:00,56.31,56.32,56.23,56.26,80800.0,45.9834,45.9916,45.9181,45.9426,80800.0
2008-02-13 14:50:00,56.26,56.36,56.26,56.34,177400.0,45.9426,46.0242,45.9426,46.0079,177400.0
2008-02-13 15:00:00,56.32,56.39,56.29,56.32,104700.0,45.9916,46.0487,45.9671,45.9916,104700.0
2008-02-13 15:10:00,56.33,56.37,56.29,56.31,134700.0,45.9997,46.0324,45.9671,45.9834,134700.0
2008-02-13 15:20:00,56.3,56.45,56.3,56.42,77000.0,45.9752,46.0977,45.9752,46.0732,77000.0
2008-02-13 15:30:00,56.41,56.48,56.38,56.48,438200.0,46.0651,46.1222,46.0406,46.1222,438200.0
2008-02-13 15:40:00,56.49,56.5,56.42,56.42,155900.0,46.1304,46.1386,46.0732,46.0732,155900.0
2008-02-13 15:50:00,56.43,56.44,56.34,56.37,146900.0,46.0814,46.0896,46.0079,46.0324,146900.0
2008-02-13 16:00:00,56.37,56.37,56.34,56.34,600.0,46.0324,46.0324,46.0079,46.0079,600.0
2008-02-13 16:10:00,56.34,56.34,56.34,56.34,0.0,46.0079,46.0079,46.0079,46.0079,0.0
2008-02-14 09:30:00,56.57,56.57,56.21,56.26,151000.0,46.1957,46.1957,45.9017,45.9426,151000.0
2008-02-14 09:40:00,56.25,56.3,56.13,56.22,48400.0,45.9344,45.9752,45.8364,45.9099,48400.0
2008-02-14 09:50:00,56.23,56.34,56.2,56.22,77500.0,45.9181,46.0079,45.8936,45.9099,77500.0
2008-02-14 10:00:00,56.22,56.35,56.16,56.16,91700.0,45.9099,46.0161,45.8609,45.8609,91700.0
2008-02-14 10:10:00,56.16,56.26,56.13,56.26,94200.0,45.8609,45.9426,45.8364,45.9426,94200.0
2008-02-14 10:20:00,56.27,56.32,56.26,56.26,91100.0,45.9507,45.9916,45.9426,45.9426,91100.0
2008-02-14 10:30:00,56.26,56.3,56.2,56.21,114400.0,45.9426,45.9752,45.8936,45.9017,114400.0
2008-02-14 10:40:00,56.22,56.26,56.16,56.25,143700.0,45.9099,45.9426,45.8609,45.9344,143700.0
2008-02-14 10:50:00,56.26,56.26,56.08,56.1,95100.0,45.9426,45.9426,45.7956,45.8119,95100.0
2008-02-14 11:00:00,56.11,56.12,56.04,56.05,70600.0,45.8201,45.8283,45.7629,45.7711,70600.0
2008-02-14 11:10:00,56.04,56.05,55.83,55.86,117500.0,45.7629,45.7711,45.5914,45.6159,117500.0
2008-02-14 11:20:00,55.88,55.97,55.87,55.96,61400.0,45.6323,45.7058,45.6241,45.6976,61400.0
2008-02-14 11:30:00,55.96,55.99,55.9,55.95,88000.0,45.6976,45.7221,45.6486,45.6894,88000.0
2008-02-14 11:40:00,55.95,55.96,55.83,55.86,95000.0,45.6894,45.6976,45.5914,45.6159,95000.0
2008-02-14 11:50:00,55.86,55.94,55.85,55.92,82500.0,45.6159,45.6813,45.6078,45.6649,82500.0
2008-02-14 12:00:00,55.92,55.94,55.81,55.93,84100.0,45.6649,45.6813,45.5751,45.6731,84100.0
2008-02-14 12:10:00,55.92,56.02,55.9,55.99,80300.0,45.6649,45.7466,45.6486,45.7221,80300.0
2008-02-14 12:20:00,55.99,56.08,55.95,56.05,75200.0,45.7221,45.7956,45.6894,45.7711,75200.0
2008-02-14 12:30:00,56.05,56.05,55.98,55.99,66600.0,45.7711,45.7711,45.7139,45.7221,66600.0
2008-02-14 12:40:00,55.98,56.0,55.92,55.92,123800.0,45.7139,45.7303,45.6649,45.6649,123800.0
2008-02-14 12:50:00,55.92,56.02,55.83,55.83,82000.0,45.6649,45.7466,45.5914,45.5914,82000.0
2008-02-14 13:00:00,55.83,55.88,55.74,55.75,87400.0,45.5914,45.6323,45.5179,45.5261,87400.0
2008-02-14 13:10:00,55.76,55.81,55.73,55.81,126900.0,45.5343,45.5751,45.5098,45.5751,126900.0
2008-02-14 13:20:00,55.8,55.8,55.73,55.78,105200.0,45.5669,45.5669,45.5098,45.5506,105200.0
2008-02-14 13:30:00,55.79,55.88,55.79,55.83,72600.0,45.5588,45.6323,45.5588,45.5914,72600.0
2008-02-14 13:40:00,55.83,56.06,55.76,55.8,116200.0,45.5914,45.7793,45.5343,45.5669,116200.0
2008-02-14 13:50:00,55.79,55.87,55.75,55.85,89000.0,45.5588,45.6241,45.5261,45.6078,89000.0
2008-02-14 14:00:00,55.84,55.9,55.82,55.84,78400.0,45.5996,45.6486,45.5833,45.5996,78400.0
2008-02-14 14:10:00,55.83,55.88,55.79,55.86,99900.0,45.5914,45.6323,45.5588,45.6159,99900.0
2008-02-14 14:20:00,55.88,55.91,55.77,55.79,190100.0,45.6323,45.6568,45.5424,45.5588,190100.0
2008-02-14 14:30:00,55.79,55.82,55.76,55.79,101000.0,45.5588,45.5833,45.5343,45.5588,101000.0
2008-02-14 14:40:00,55.79,55.79,55.53,55.58,121200.0,45.5588,45.5588,45.3465,45.3873,121200.0
2008-02-14 14:50:00,55.58,55.72,55.58,55.68,125100.0,45.3873,45.5016,45.3873,45.4689,125100.0
2008-02-14 15:00:00,55.71,55.72,55.62,55.68,133000.0,45.4934,45.5016,45.4199,45.4689,133000.0
2008-02-14 15:10:00,55.7,55.93,55.7,55.93,118000.0,45.4853,45.6731,45.4853,45.6731,118000.0
2008-02-14 15:20:00,55.93,55.94,55.83,55.84,145100.0,45.6731,45.6813,45.5914,45.5996,145100.0
2008-02-14 15:30:00,55.85,55.88,55.77,55.78,122600.0,45.6078,45.6323,45.5424,45.5506,122600.0
2008-02-14 15:40:00,55.8,55.8,55.66,55.77,586500.0,45.5669,45.5669,45.4526,45.5424,586500.0
2008-02-14 15:50:00,55.77,55.79,55.6,55.63,628100.0,45.5424,45.5588,45.4036,45.4281,628100.0
2008-02-14 16:00:00,55.74,55.74,55.61,55.73,195300.0,45.5179,45.5179,45.4118,45.5098,195300.0
2008-02-14 16:10:00,55.68,55.68,55.68,55.68,2200.0,45.4689,45.4689,45.4689,45.4689,2200.0
2008-02-15 09:30:00,55.31,55.5,55.31,55.37,46600.0,45.1668,45.322,45.1668,45.2158,46600.0
2008-02-15 09:40:00,55.38,55.52,55.37,55.48,50100.0,45.224,45.3383,45.2158,45.3056,50100.0
2008-02-15 09:50:00,55.45,55.47,55.2,55.29,63100.0,45.2811,45.2975,45.077,45.1505,63100.0
2008-02-15 10:00:00,55.27,55.34,55.25,55.33,22100.0,45.1341,45.1913,45.1178,45.1831,22100.0
2008-02-15 10:10:00,55.35,55.49,55.35,55.39,59800.0,45.1995,45.3138,45.1995,45.2321,59800.0
2008-02-15 10:20:00,55.4,55.45,55.35,55.41,73100.0,45.2403,45.2811,45.1995,45.2485,73100.0
2008-02-15 10:30:00,55.41,55.56,55.4,55.49,29800.0,45.2485,45.371,45.2403,45.3138,29800.0
2008-02-15 10:40:00,55.44,55.45,55.38,55.4,57000.0,45.273,45.2811,45.224,45.2403,57000.0
2008-02-15 10:50:00,55.4,55.44,55.33,55.34,60900.0,45.2403,45.273,45.1831,45.1913,60900.0
2008-02-15 11:00:00,55.35,55.38,55.29,55.31,30100.0,45.1995,45.224,45.1505,45.1668,30100.0
2008-02-15 11:10:00,55.31,55.41,55.3,55.31,17100.0,45.1668,45.2485,45.1586,45.1668,17100.0
2008-02-15 11:20:00,55.3,55.33,55.25,55.33,18700.0,45.1586,45.1831,45.1178,45.1831,18700.0
2008-02-15 11:30:00,55.33,55.33,55.2,55.2,12400.0,45.1831,45.1831,45.077,45.077,12400.0
2008-02-15 11:40:00,55.2,55.23,55.18,55.18,19300.0,45.077,45.1015,45.0606,45.0606,19300.0
2008-02-15 11:50:00,55.18,55.23,55.16,55.21,21900.0,45.0606,45.1015,45.0443,45.0851,21900.0
2008-02-15 12:00:00,55.23,55.36,55.23,55.28,37400.0,45.1015,45.2076,45.1015,45.1423,37400.0
2008-02-15 12:10:00,55.29,55.33,55.27,55.31,42400.0,45.1505,45.1831,45.1341,45.1668,42400.0
2008-02-15 12:20:00,55.31,55.36,55.17,55.17,36600.0,45.1668,45.2076,45.0525,45.0525,36600.0
2008-02-15 12:30:00,55.17,55.17,55.12,55.14,24500.0,45.0525,45.0525,45.0116,45.028,24500.0
2008-02-15 12:40:00,55.16,55.18,55.12,55.18,27100.0,45.0443,45.0606,45.0116,45.0606,27100.0
2008-02-15 12:50:00,55.19,55.22,55.16,55.2,25600.0,45.0688,45.0933,45.0443,45.077,25600.0
2008-02-15 13:00:00,55.19,55.2,55.1,55.12,71900.0,45.0688,45.077,44.9953,45.0116,71900.0
2008-02-15 13:10:00,55.13,55.25,55.13,55.21,38300.0,45.0198,45.1178,45.0198,45.0851,38300.0
2008-02-15 13:20:00,55.22,55.24,55.17,55.17,18000.0,45.0933,45.1096,45.0525,45.0525,18000.0
2008-02-15 13:30:00,55.17,55.19,55.16,55.18,12600.0,45.0525,45.0688,45.0443,45.0606,12600.0
2008-02-15 13:40:00,55.19,55.29,55.19,55.24,26000.0,45.0688,45.1505,45.0688,45.1096,26000.0
2008-02-15 13:50:00,55.25,55.35,55.25,55.33,30300.0,45.1178,45.1995,45.1178,45.1831,30300.0
2008-02-15 14:00:00,55.32,55.34,55.28,55.31,34400.0,45.175,45.1913,45.1423,45.1668,34400.0
2008-02-15 14:10:00,55.32,55.32,55.19,55.21,14900.0,45.175,45.175,45.0688,45.0851,14900.0
2008-02-15 14:20:00,55.2,55.26,55.19,55.26,25700.0,45.077,45.126,45.0688,45.126,25700.0
2008-02-15 14:30:00,55.26,55.31,55.2,55.24,35600.0,45.126,45.1668,45.077,45.1096,35600.0
2008-02-15 14:40:00,55.26,55.29,55.22,55.25,38500.0,45.126,45.1505,45.0933,45.1178,38500.0
2008-02-15 14:50:00,55.26,55.3,55.23,55.28,40800.0,45.126,45.1586,45.1015,45.1423,40800.0
2008-02-15 15:00:00,55.26,55.4,55.25,55.38,42500.0,45.126,45.2403,45.1178,45.224,42500.0
2008-02-15 15:10:00,55.37,55.44,55.34,55.41,24300.0,45.2158,45.273,45.1913,45.2485,24300.0
2008-02-15 15:20:00,55.4,55.41,55.36,55.38,59000.0,45.2403,45.2485,45.2076,45.224,59000.0
2008-02-15 15:30:00,55.37,55.49,55.37,55.49,73500.0,45.2158,45.3138,45.2158,45.3138,73500.0
2008-02-15 15:40:00,55.48,55.55,55.43,55.52,89100.0,45.3056,45.3628,45.2648,45.3383,89100.0
2008-02-15 15:50:00,55.54,55.56,55.49,55.56,52700.0,45.3546,45.371,45.3138,45.371,52700.0
2008-02-15 16:00:00,55.55,55.55,55.55,55.55,100.0,45.3628,45.3628,45.3628,45.3628,100.0
2008-02-15 16:10:00,55.55,55.55,55.55,55.55,0.0,45.3628,45.3628,45.3628,45.3628,0.0
2008-02-19 09:30:00,56.19,56.27,56.08,56.15,144500.0,45.8854,45.9507,45.7956,45.8528,144500.0
2008-02-19 09:40:00,56.13,56.2,56.08,56.17,79900.0,45.8364,45.8936,45.7956,45.8691,79900.0
2008-02-19 09:50:00,56.16,56.19,56.08,56.1,96100.0,45.8609,45.8854,45.7956,45.8119,96100.0
2008-02-19 10:00:00,56.08,56.13,56.02,56.09,57600.0,45.7956,45.8364,45.7466,45.8038,57600.0
2008-02-19 10:10:00,56.1,56.18,56.08,56.17,44100.0,45.8119,45.8772,45.7956,45.8691,44100.0
2008-02-19 10:20:00,56.17,56.17,56.06,56.06,44500.0,45.8691,45.8691,45.7793,45.7793,44500.0
2008-02-19 10:30:00,56.06,56.08,55.96,56.0,52500.0,45.7793,45.7956,45.6976,45.7303,52500.0
2008-02-19 10:40:00,56.03,56.04,55.92,55.97,57500.0,45.7548,45.7629,45.6649,45.7058,57500.0
2008-02-19 10:50:00,55.97,56.05,55.97,56.01,50200.0,45.7058,45.7711,45.7058,45.7384,50200.0
2008-02-19 11:00:00,56.01,56.03,55.9,55.94,55200.0,45.7384,45.7548,45.6486,45.6813,55200.0
2008-02-19 11:10:00,55.93,55.93,55.86,55.87,28200.0,45.6731,45.6731,45.6159,45.6241,28200.0
2008-02-19 11:20:00,55.85,55.93,55.84,55.87,53000.0,45.6078,45.6731,45.5996,45.6241,53000.0
2008-02-19 11:30:00,55.89,56.02,55.88,55.96,263100.0,45.6404,45.7466,45.6323,45.6976,263100.0
2008-02-19 11:40:00,55.97,55.99,55.94,55.95,34600.0,45.7058,45.7221,45.6813,45.6894,34600.0
2008-02-19 11:50:00,55.94,56.0,55.9,55.99,105300.0,45.6813,45.7303,45.6486,45.7221,105300.0
2008-02-19 12:00:00,56.01,56.06,55.96,56.03,50000.0,45.7384,45.7793,45.6976,45.7548,50000.0
2008-02-19 12:10:00,56.04,56.1,55.98,56.08,45600.0,45.7629,45.8119,45.7139,45.7956,45600.0
2008-02-19 12:20:00,56.08,56.12,56.05,56.12,85600.0,45.7956,45.8283,45.7711,45.8283,85600.0
2008-02-19 12:30:00,56.11,56.11,55.95,55.97,87400.0,45.8201,45.8201,45.6894,45.7058,87400.0
2008-02-19 12:40:00,55.97,55.99,55.92,55.96,33400.0,45.7058,45.7221,45.6649,45.6976,33400.0
2008-02-19 12:50:00,55.97,56.02,55.93,55.96,43900.0,45.7058,45.7466,45.6731,45.6976,43900.0
2008-02-19 13:00:00,55.96,56.07,55.96,56.04,72000.0,45.6976,45.7874,45.6976,45.7629,72000.0
2008-02-19 13:10:00,56.03,56.14,56.02,56.13,37700.0,45.7548,45.8446,45.7466,45.8364,37700.0
2008-02-19 13:20:00,56.13,56.19,56.1,56.14,34600.0,45.8364,45.8854,45.8119,45.8446,34600.0
2008-02-19 13:30:00,56.14,56.14,56.09,56.12,40300.0,45.8446,45.8446,45.8038,45.8283,40300.0
2008-02-19 13:40:00,56.12,56.13,56.02,56.03,28100.0,45.8283,45.8364,45.7466,45.7548,28100.0
2008-02-19 13:50:00,56.04,56.09,56.0,56.01,27900.0,45.7629,45.8038,45.7303,45.7384,27900.0
2008-02-19 14:00:00,56.02,56.03,55.93,55.97,31300.0,45.7466,45.7548,45.6731,45.7058,31300.0
2008-02-19 14:10:00,55.98,56.04,55.93,56.02,81300.0,45.7139,45.7629,45.6731,45.7466,81300.0
2008-02-19 14:20:00,56.02,56.12,55.98,55.98,110100.0,45.7466,45.8283,45.7139,45.7139,110100.0
2008-02-19 14:30:00,55.97,55.97,55.79,55.83,36600.0,45.7058,45.7058,45.5588,45.5914,36600.0
2008-02-19 14:40:00,55.83,55.83,55.63,55.68,54800.0,45.5914,45.5914,45.4281,45.4689,54800.0
2008-02-19 14:50:00,55.66,55.68,55.5,55.5,50700.0,45.4526,45.4689,45.322,45.322,50700.0
2008-02-19 15:00:00,55.5,55.53,55.4,55.51,87800.0,45.322,45.3465,45.2403,45.3301,87800.0
2008-02-19 15:10:00,55.51,55.55,55.48,55.51,42900.0,45.3301,45.3628,45.3056,45.3301,42900.0
2008-02-19 15:20:00,55.53,55.54,55.41,55.44,67900.0,45.3465,45.3546,45.2485,45.273,67900.0
2008-02-19 15:30:00,55.42,55.62,55.39,55.59,62000.0,45.2566,45.4199,45.2321,45.3954,62000.0
2008-02-19 15:40:00,55.59,55.66,55.46,55.46,54700.0,45.3954,45.4526,45.2893,45.2893,54700.0
2008-02-19 15:50:00,55.45,55.54,55.36,55.49,79800.0,45.2811,45.3546,45.2076,45.3138,79800.0
2008-02-19 16:00:00,55.49,55.5,55.49,55.5,200.0,45.3138,45.322,45.3138,45.322,200.0
2008-02-19 16:10:00,55.5,55.5,55.5,55.5,0.0,45.322,45.322,45.322,45.322,0.0
2008-02-20 09:30:00,55.32,55.33,55.16,55.33,81000.0,45.175,45.1831,45.0443,45.1831,81000.0
2008-02-20 09:40:00,55.28,55.4,55.26,55.33,60700.0,45.1423,45.2403,45.126,45.1831,60700.0
2008-02-20 09:50:00,55.33,55.43,55.29,55.29,25500.0,45.1831,45.2648,45.1505,45.1505,25500.0
2008-02-20 10:00:00,55.29,55.31,55.15,55.22,36700.0,45.1505,45.1668,45.0361,45.0933,36700.0
2008-02-20 10:10:00,55.22,55.42,55.2,55.41,38400.0,45.0933,45.2566,45.077,45.2485,38400.0
2008-02-20 10:20:00,55.42,55.47,55.32,55.38,170400.0,45.2566,45.2975,45.175,45.224,170400.0
2008-02-20 10:30:00,55.34,55.45,55.29,55.43,48700.0,45.1913,45.2811,45.1505,45.2648,48700.0
2008-02-20 10:40:00,55.43,55.48,55.36,55.36,75900.0,45.2648,45.3056,45.2076,45.2076,75900.0
2008-02-20 10:50:00,55.35,55.39,55.3,55.32,77100.0,45.1995,45.2321,45.1586,45.175,77100.0
2008-02-20 11:00:00,55.3,55.38,55.26,55.28,76300.0,45.1586,45.224,45.126,45.1423,76300.0
2008-02-20 11:10:00,55.28,55.37,55.27,55.36,97100.0,45.1423,45.2158,45.1341,45.2076,97100.0
2008-02-20 11:20:00,55.36,55.43,55.34,55.38,47400.0,45.2076,45.2648,45.1913,45.224,47400.0
2008-02-20 11:30:00,55.38,55.38,55.31,55.33,115800.0,45.224,45.224,45.1668,45.1831,115800.0
2008-02-20 11:40:00,55.35,55.36,55.29,55.36,21600.0,45.1995,45.2076,45.1505,45.2076,21600.0
2008-02-20 11:50:00,55.36,55.39,55.35,55.36,43600.0,45.2076,45.2321,45.1995,45.2076,43600.0
2008-02-20 12:00:00,55.35,55.63,55.34,55.59,129900.0,45.1995,45.4281,45.1913,45.3954,129900.0
2008-02-20 12:10:00,55.6,55.76,55.54,55.66,102800.0,45.4036,45.5343,45.3546,45.4526,102800.0
2008-02-20 12:20:00,55.66,55.84,55.66,55.73,256400.0,45.4526,45.5996,45.4526,45.5098,256400.0
2008-02-20 12:30:00,55.74,55.77,55.69,55.72,41900.0,45.5179,45.5424,45.4771,45.5016,41900.0
2008-02-20 12:40:00,55.71,55.71,55.64,55.66,98400.0,45.4934,45.4934,45.4363,45.4526,98400.0
2008-02-20 12:50:00,55.65,55.74,55.65,55.65,45200.0,45.4444,45.5179,45.4444,45.4444,45200.0
2008-02-20 13:00:00,55.66,55.88,55.66,55.83,65400.0,45.4526,45.6323,45.4526,45.5914,65400.0
2008-02-20 13:10:00,55.83,55.91,55.78,55.78,45800.0,45.5914,45.6568,45.5506,45.5506,45800.0
2008-02-20 13:20:00,55.78,55.78,55.63,55.64,130200.0,45.5506,45.5506,45.4281,45.4363,130200.0
2008-02-20 13:30:00,55.64,55.69,55.58,55.67,47600.0,45.4363,45.4771,45.3873,45.4608,47600.0
2008-02-20 13:40:00,55.69,55.78,55.69,55.76,48600.0,45.4771,45.5506,45.4771,45.5343,48600.0
2008-02-20 13:50:00,55.77,55.85,55.75,55.76,87200.0,45.5424,45.6078,45.5261,45.5343,87200.0
2008-02-20 14:00:00,55.75,55.94,55.63,55.75,366100.0,45.5261,45.6813,45.4281,45.5261,366100.0
2008-02-20 14:10:00,55.75,55.8,55.62,55.66,151600.0,45.5261,45.5669,45.4199,45.4526,151600.0
2008-02-20 14:20:00,55.65,55.75,55.56,55.74,160300.0,45.4444,45.5261,45.371,45.5179,160300.0
2008-02-20 14:30:00,55.73,55.81,55.7,55.75,56000.0,45.5098,45.5751,45.4853,45.5261,56000.0
2008-02-20 14:40:00,55.76,56.04,55.72,56.04,83200.0,45.5343,45.7629,45.5016,45.7629,83200.0
2008-02-20 14:50:00,56.05,56.18,56.02,56.11,87100.0,45.7711,45.8772,45.7466,45.8201,87100.0
2008-02-20 15:00:00,56.11,56.11,56.02,56.07,162500.0,45.8201,45.8201,45.7466,45.7874,162500.0
2008-02-20 15:10:00,56.07,56.14,55.96,55.97,128600.0,45.7874,45.8446,45.6976,45.7058,128600.0
2008-02-20 15:20:00,55.97,56.05,55.89,55.92,219700.0,45.7058,45.7711,45.6404,45.6649,219700.0
2008-02-20 15:30:00,55.92,55.97,55.84,55.96,240500.0,45.6649,45.7058,45.5996,45.6976,240500.0
2008-02-20 15:40:00,55.97,56.01,55.87,55.93,219200.0,45.7058,45.7384,45.6241,45.6731,219200.0
2008-02-20 15:50:00,55.93,56.01,55.92,55.97,216000.0,45.6731,45.7384,45.6649,45.7058,216000.0
2008-02-20 16:00:00,55.76,56.0,55.76,55.93,93900.0,45.5343,45.7303,45.5343,45.6731,93900.0
2008-02-20 16:10:00,55.93,55.93,55.93,55.93,0.0,45.6731,45.6731,45.6731,45.6731,0.0
2008-02-21 09:30:00,56.25,56.36,56.18,56.29,94800.0,45.9344,46.0242,45.8772,45.9671,94800.0
2008-02-21 09:40:00,56.28,56.42,56.28,56.37,91000.0,45.9589,46.0732,45.9589,46.0324,91000.0
2008-02-21 09:50:00,56.37,56.37,56.27,56.31,25000.0,46.0324,46.0324,45.9507,45.9834,25000.0
2008-02-21 10:00:00,56.31,56.31,56.1,56.17,230300.0,45.9834,45.9834,45.8119,45.8691,230300.0
2008-02-21 10:10:00,56.17,56.33,56.17,56.31,84200.0,45.8691,45.9997,45.8691,45.9834,84200.0
2008-02-21 10:20:00,56.31,56.31,56.2,56.22,66400.0,45.9834,45.9834,45.8936,45.9099,66400.0
2008-02-21 10:30:00,56.23,56.25,56.1,56.1,102400.0,45.9181,45.9344,45.8119,45.8119,102400.0
2008-02-21 10:40:00,56.1,56.1,55.96,56.06,73400.0,45.8119,45.8119,45.6976,45.7793,73400.0
2008-02-21 10:50:00,56.06,56.08,55.83,55.83,96300.0,45.7793,45.7956,45.5914,45.5914,96300.0
2008-02-21 11:00:00,55.82,55.92,55.81,55.92,164300.0,45.5833,45.6649,45.5751,45.6649,164300.0
2008-02-21 11:10:00,55.93,55.95,55.88,55.95,122500.0,45.6731,45.6894,45.6323,45.6894,122500.0
2008-02-21 11:20:00,55.94,55.96,55.84,55.94,57200.0,45.6813,45.6976,45.5996,45.6813,57200.0
2008-02-21 11:30:00,55.95,56.03,55.95,55.97,66100.0,45.6894,45.7548,45.6894,45.7058,66100.0
2008-02-21 11:40:00,55.98,56.08,55.97,56.06,67000.0,45.7139,45.7956,45.7058,45.7793,67000.0
2008-02-21 11:50:00,56.06,56.08,56.01,56.04,133600.0,45.7793,45.7956,45.7384,45.7629,133600.0
2008-02-21 12:00:00,56.04,56.04,55.91,55.93,49200.0,45.7629,45.7629,45.6568,45.6731,49200.0
2008-02-21 12:10:00,55.94,55.94,55.81,55.85,133800.0,45.6813,45.6813,45.5751,45.6078,133800.0
2008-02-21 12:20:00,55.85,55.85,55.75,55.81,108400.0,45.6078,45.6078,45.5261,45.5751,108400.0
2008-02-21 12:30:00,55.8,55.83,55.72,55.79,213500.0,45.5669,45.5914,45.5016,45.5588,213500.0
2008-02-21 12:40:00,55.78,55.85,55.77,55.77,47400.0,45.5506,45.6078,45.5424,45.5424,47400.0
2008-02-21 12:50:00,55.76,55.83,55.74,55.8,114700.0,45.5343,45.5914,45.5179,45.5669,114700.0
2008-02-21 13:00:00,55.83,55.83,55.75,55.78,48900.0,45.5914,45.5914,45.5261,45.5506,48900.0
2008-02-21 13:10:00,55.78,55.78,55.61,55.66,61100.0,45.5506,45.5506,45.4118,45.4526,61100.0
2008-02-21 13:20:00,55.65,55.7,55.59,55.7,55200.0,45.4444,45.4853,45.3954,45.4853,55200.0
2008-02-21 13:30:00,55.7,55.7,55.54,55.58,68100.0,45.4853,45.4853,45.3546,45.3873,68100.0
2008-02-21 13:40:00,55.56,55.6,55.52,55.53,48900.0,45.371,45.4036,45.3383,45.3465,48900.0
2008-02-21 13:50:00,55.52,55.63,55.5,55.59,64500.0,45.3383,45.4281,45.322,45.3954,64500.0
2008-02-21 14:00:00,55.58,55.67,55.58,55.64,44700.0,45.3873,45.4608,45.3873,45.4363,44700.0
2008-02-21 14:10:00,55.63,55.66,55.55,55.64,23200.0,45.4281,45.4526,45.3628,45.4363,23200.0
2008-02-21 14:20:00,55.63,55.75,55.62,55.71,55400.0,45.4281,45.5261,45.4199,45.4934,55400.0
2008-02-21 14:30:00,55.75,55.77,55.68,55.73,29300.0,45.5261,45.5424,45.4689,45.5098,29300.0
2008-02-21 14:40:00,55.73,55.73,55.56,55.58,36800.0,45.5098,45.5098,45.371,45.3873,36800.0
2008-02-21 14:50:00,55.59,55.63,55.55,55.59,57400.0,45.3954,45.4281,45.3628,45.3954,57400.0
2008-02-21 15:00:00,55.59,55.59,55.35,55.41,81100.0,45.3954,45.3954,45.1995,45.2485,81100.0
2008-02-21 15:10:00,55.41,55.45,55.37,55.45,80200.0,45.2485,45.2811,45.2158,45.2811,80200.0
2008-02-21 15:20:00,55.44,55.54,55.4,55.45,280000.0,45.273,45.3546,45.2403,45.2811,280000.0
2008-02-21 15:30:00,55.45,55.53,55.32,55.32,80900.0,45.2811,45.3465,45.175,45.175,80900.0
2008-02-21 15:40:00,55.32,55.42,55.3,55.36,203900.0,45.175,45.2566,45.1586,45.2076,203900.0
2008-02-21 15:50:00,55.36,55.4,55.25,55.4,352600.0,45.2076,45.2403,45.1178,45.2403,352600.0
2008-02-21 16:00:00,55.4,55.4,55.4,55.4,500.0,45.2403,45.2403,45.2403,45.2403,500.0
2008-02-21 16:10:00,55.4,55.4,55.4,55.4,0.0,45.2403,45.2403,45.2403,45.2403,0.0
2008-02-22 09:30:00,55.64,55.66,55.51,55.57,30900.0,45.4363,45.4526,45.3301,45.3791,30900.0
2008-02-22 09:40:00,55.57,55.57,55.43,55.51,18800.0,45.3791,45.3791,45.2648,45.3301,18800.0
2008-02-22 09:50:00,55.46,55.5,55.36,55.41,21800.0,45.2893,45.322,45.2076,45.2485,21800.0
2008-02-22 10:00:00,55.42,55.42,55.17,55.23,38100.0,45.2566,45.2566,45.0525,45.1015,38100.0
2008-02-22 10:10:00,55.23,55.23,55.13,55.22,14000.0,45.1015,45.1015,45.0198,45.0933,14000.0
2008-02-22 10:20:00,55.18,55.21,55.05,55.16,57000.0,45.0606,45.0851,44.9545,45.0443,57000.0
2008-02-22 10:30:00,55.17,55.19,54.96,54.98,83300.0,45.0525,45.0688,44.881,44.8973,83300.0
2008-02-22 10:40:00,54.96,55.1,54.91,55.07,42600.0,44.881,44.9953,44.8402,44.9708,42600.0
2008-02-22 10:50:00,55.07,55.14,54.99,55.0,76100.0,44.9708,45.028,44.9055,44.9136,76100.0
2008-02-22 11:00:00,55.01,55.11,55.0,55.05,132900.0,44.9218,45.0035,44.9136,44.9545,132900.0
2008-02-22 11:10:00,55.04,55.15,54.97,55.11,59900.0,44.9463,45.0361,44.8891,45.0035,59900.0
2008-02-22 11:20:00,55.12,55.16,55.07,55.07,52800.0,45.0116,45.0443,44.9708,44.9708,52800.0
2008-02-22 11:30:00,55.11,55.18,55.09,55.17,50300.0,45.0035,45.0606,44.9871,45.0525,50300.0
2008-02-22 11:40:00,55.16,55.16,54.99,55.01,47000.0,45.0443,45.0443,44.9055,44.9218,47000.0
2008-02-22 11:50:00,55.02,55.08,55.02,55.05,43100.0,44.93,44.979,44.93,44.9545,43100.0
2008-02-22 12:00:00,55.05,55.07,54.91,54.94,20100.0,44.9545,44.9708,44.8402,44.8647,20100.0
2008-02-22 12:10:00,54.92,54.92,54.8,54.82,67000.0,44.8483,44.8483,44.7503,44.7667,67000.0
2008-02-22 12:20:00,54.83,54.9,54.83,54.86,28000.0,44.7748,44.832,44.7748,44.7993,28000.0
2008-02-22 12:30:00,54.86,54.93,54.77,54.91,58900.0,44.7993,44.8565,44.7258,44.8402,58900.0
2008-02-22 12:40:00,54.88,54.98,54.86,54.9,59800.0,44.8157,44.8973,44.7993,44.832,59800.0
2008-02-22 12:50:00,54.9,54.98,54.84,54.94,79300.0,44.832,44.8973,44.783,44.8647,79300.0
2008-02-22 13:00:00,54.94,54.94,54.84,54.91,56500.0,44.8647,44.8647,44.783,44.8402,56500.0
2008-02-22 13:10:00,54.91,55.01,54.89,54.99,174700.0,44.8402,44.9218,44.8238,44.9055,174700.0
2008-02-22 13:20:00,55.0,55.04,54.88,54.88,91800.0,44.9136,44.9463,44.8157,44.8157,91800.0
2008-02-22 13:30:00,54.88,54.91,54.79,54.87,66300.0,44.8157,44.8402,44.7422,44.8075,66300.0
2008-02-22 13:40:00,54.87,54.94,54.81,54.93,89500.0,44.8075,44.8647,44.7585,44.8565,89500.0
2008-02-22 13:50:00,54.93,54.99,54.89,54.91,100600.0,44.8565,44.9055,44.8238,44.8402,100600.0
2008-02-22 14:00:00,54.86,54.95,54.81,54.85,79400.0,44.7993,44.8728,44.7585,44.7912,79400.0
2008-02-22 14:10:00,54.86,54.92,54.8,54.92,62700.0,44.7993,44.8483,44.7503,44.8483,62700.0
2008-02-22 14:20:00,54.92,54.92,54.84,54.86,67700.0,44.8483,44.8483,44.783,44.7993,67700.0
2008-02-22 14:30:00,54.83,54.93,54.81,54.88,61000.0,44.7748,44.8565,44.7585,44.8157,61000.0
2008-02-22 14:40:00,54.88,54.99,54.86,54.96,44000.0,44.8157,44.9055,44.7993,44.881,44000.0
2008-02-22 14:50:00,54.96,55.03,54.92,54.96,128900.0,44.881,44.9381,44.8483,44.881,128900.0
2008-02-22 15:00:00,54.95,55.04,54.95,54.95,64000.0,44.8728,44.9463,44.8728,44.8728,64000.0
2008-02-22 15:10:00,54.94,54.96,54.74,54.76,134000.0,44.8647,44.881,44.7013,44.7177,134000.0
2008-02-22 15:20:00,54.77,54.99,54.73,54.99,184500.0,44.7258,44.9055,44.6932,44.9055,184500.0
2008-02-22 15:30:00,54.99,55.45,54.97,55.41,486800.0,44.9055,45.2811,44.8891,45.2485,486800.0
2008-02-22 15:40:00,55.4,55.52,55.29,55.5,308200.0,45.2403,45.3383,45.1505,45.322,308200.0
2008-02-22 15:50:00,55.5,55.72,55.4,55.72,252800.0,45.322,45.5016,45.2403,45.5016,252800.0
2008-02-22 16:00:00,55.69,55.73,55.69,55.69,2900.0,45.4771,45.5098,45.4771,45.4771,2900.0
2008-02-22 16:10:00,55.69,55.69,55.69,55.69,0.0,45.4771,45.4771,45.4771,45.4771,0.0
2008-02-25 09:30:00,55.76,55.89,55.68,55.7,65900.0,45.5343,45.6404,45.4689,45.4853,65900.0
2008-02-25 09:40:00,55.68,55.74,55.58,55.72,17000.0,45.4689,45.5179,45.3873,45.5016,17000.0
2008-02-25 09:50:00,55.71,55.74,55.57,55.59,62900.0,45.4934,45.5179,45.3791,45.3954,62900.0
2008-02-25 10:00:00,55.59,55.8,55.54,55.76,235000.0,45.3954,45.5669,45.3546,45.5343,235000.0
2008-02-25 10:10:00,55.78,55.95,55.77,55.88,135500.0,45.5506,45.6894,45.5424,45.6323,135500.0
2008-02-25 10:20:00,55.87,56.08,55.83,56.07,96300.0,45.6241,45.7956,45.5914,45.7874,96300.0
2008-02-25 10:30:00,56.06,56.1,55.98,55.99,51800.0,45.7793,45.8119,45.7139,45.7221,51800.0
2008-02-25 10:40:00,55.98,56.16,55.96,56.15,60100.0,45.7139,45.8609,45.6976,45.8528,60100.0
2008-02-25 10:50:00,56.14,56.19,56.11,56.16,64400.0,45.8446,45.8854,45.8201,45.8609,64400.0
2008-02-25 11:00:00,56.17,56.17,56.1,56.1,27100.0,45.8691,45.8691,45.8119,45.8119,27100.0
2008-02-25 11:10:00,56.11,56.2,56.08,56.11,28100.0,45.8201,45.8936,45.7956,45.8201,28100.0
2008-02-25 11:20:00,56.11,56.16,56.1,56.13,69400.0,45.8201,45.8609,45.8119,45.8364,69400.0
2008-02-25 11:30:00,56.12,56.13,55.96,55.97,82700.0,45.8283,45.8364,45.6976,45.7058,82700.0
2008-02-25 11:40:00,55.98,56.07,55.98,56.0,29300.0,45.7139,45.7874,45.7139,45.7303,29300.0
2008-02-25 11:50:00,56.0,56.03,55.85,55.87,55700.0,45.7303,45.7548,45.6078,45.6241,55700.0
2008-02-25 12:00:00,55.87,55.93,55.86,55.89,42500.0,45.6241,45.6731,45.6159,45.6404,42500.0
2008-02-25 12:10:00,55.88,55.94,55.8,55.82,34800.0,45.6323,45.6813,45.5669,45.5833,34800.0
2008-02-25 12:20:00,55.82,55.85,55.77,55.83,82900.0,45.5833,45.6078,45.5424,45.5914,82900.0
2008-02-25 12:30:00,55.84,55.86,55.8,55.85,46600.0,45.5996,45.6159,45.5669,45.6078,46600.0
2008-02-25 12:40:00,55.85,55.96,55.84,55.95,37000.0,45.6078,45.6976,45.5996,45.6894,37000.0
2008-02-25 12:50:00,55.95,55.97,55.89,55.93,40000.0,45.6894,45.7058,45.6404,45.6731,40000.0
2008-02-25 13:00:00,55.92,56.04,55.88,55.98,49600.0,45.6649,45.7629,45.6323,45.7139,49600.0
2008-02-25 13:10:00,55.98,55.98,55.9,55.9,70800.0,45.7139,45.7139,45.6486,45.6486,70800.0
2008-02-25 13:20:00,55.9,55.93,55.79,55.83,48600.0,45.6486,45.6731,45.5588,45.5914,48600.0
2008-02-25 13:30:00,55.83,55.87,55.71,55.75,26000.0,45.5914,45.6241,45.4934,45.5261,26000.0
2008-02-25 13:40:00,55.75,55.83,55.73,55.81,41200.0,45.5261,45.5914,45.5098,45.5751,41200.0
2008-02-25 13:50:00,55.82,55.93,55.8,55.91,53000.0,45.5833,45.6731,45.5669,45.6568,53000.0
2008-02-25 14:00:00,55.91,55.92,55.84,55.86,128100.0,45.6568,45.6649,45.5996,45.6159,128100.0
2008-02-25 14:10:00,55.87,56.0,55.87,55.96,57500.0,45.6241,45.7303,45.6241,45.6976,57500.0
2008-02-25 14:20:00,55.96,56.35,55.88,56.32,350700.0,45.6976,46.0161,45.6323,45.9916,350700.0
2008-02-25 14:30:00,56.34,56.43,56.14,56.19,299800.0,46.0079,46.0814,45.8446,45.8854,299800.0
2008-02-25 14:40:00,56.19,56.28,55.98,56.05,105900.0,45.8854,45.9589,45.7139,45.7711,105900.0
2008-02-25 14:50:00,56.09,56.21,56.0,56.17,109000.0,45.8038,45.9017,45.7303,45.8691,109000.0
2008-02-25 15:00:00,56.19,56.3,56.14,56.17,134000.0,45.8854,45.9752,45.8446,45.8691,134000.0
2008-02-25 15:10:00,56.17,56.3,56.07,56.24,99800.0,45.8691,45.9752,45.7874,45.9262,99800.0
2008-02-25 15:20:00,56.24,56.36,56.19,56.34,102500.0,45.9262,46.0242,45.8854,46.0079,102500.0
2008-02-25 15:30:00,56.35,56.52,56.29,56.49,180600.0,46.0161,46.1549,45.9671,46.1304,180600.0
2008-02-25 15:40:00,56.5,56.6,56.43,56.44,138800.0,46.1386,46.2202,46.0814,46.0896,138800.0
2008-02-25 15:50:00,56.44,56.5,56.42,56.46,87900.0,46.0896,46.1386,46.0732,46.1059,87900.0
2008-02-26 09:30:00,56.2,56.38,56.17,56.31,180300.0,45.8936,46.0406,45.8691,45.9834,180300.0
2008-02-26 09:40:00,56.32,56.47,56.32,56.36,29600.0,45.9916,46.1141,45.9916,46.0242,29600.0
2008-02-26 09:50:00,56.36,56.39,56.28,56.28,70700.0,46.0242,46.0487,45.9589,45.9589,70700.0
2008-02-26 10:00:00,56.27,56.38,56.16,56.36,151000.0,45.9507,46.0406,45.8609,46.0242,151000.0
2008-02-26 10:10:00,56.38,56.42,56.32,56.33,54000.0,46.0406,46.0732,45.9916,45.9997,54000.0
2008-02-26 10:20:00,56.33,56.33,56.2,56.25,80400.0,45.9997,45.9997,45.8936,45.9344,80400.0
2008-02-26 10:30:00,56.24,56.33,56.19,56.23,45400.0,45.9262,45.9997,45.8854,45.9181,45400.0
2008-02-26 10:40:00,56.22,56.36,56.16,56.36,50300.0,45.9099,46.0242,45.8609,46.0242,50300.0
2008-02-26 10:50:00,56.35,56.59,56.32,56.48,163800.0,46.0161,46.2121,45.9916,46.1222,163800.0
2008-02-26 11:00:00,56.46,56.62,56.44,56.57,175800.0,46.1059,46.2366,46.0896,46.1957,175800.0
2008-02-26 11:10:00,56.57,56.6,56.5,56.56,159600.0,46.1957,46.2202,46.1386,46.1876,159600.0
2008-02-26 11:20:00,56.56,56.64,56.55,56.62,96400.0,46.1876,46.2529,46.1794,46.2366,96400.0
2008-02-26 11:30:00,56.61,56.75,56.59,56.74,48900.0,46.2284,46.3427,46.2121,46.3346,48900.0
2008-02-26 11:40:00,56.75,56.83,56.69,56.83,73200.0,46.3427,46.408,46.2937,46.408,73200.0
2008-02-26 11:50:00,56.83,56.88,56.79,56.87,64500.0,46.408,46.4489,46.3754,46.4407,64500.0
2008-02-26 12:00:00,56.89,56.96,56.83,56.92,36000.0,46.457,46.5142,46.408,46.4815,36000.0
2008-02-26 12:10:00,56.92,57.0,56.86,56.98,68600.0,46.4815,46.5469,46.4325,46.5305,68600.0
2008-02-26 12:20:00,56.98,57.15,56.98,57.06,78300.0,46.5305,46.6694,46.5305,46.5959,78300.0
2008-02-26 12:30:00,57.06,57.07,56.97,57.04,59600.0,46.5959,46.604,46.5224,46.5795,59600.0
2008-02-26 12:40:00,57.03,57.06,56.97,57.01,59000.0,46.5714,46.5959,46.5224,46.555,59000.0
2008-02-26 12:50:00,57.01,57.12,56.93,57.11,122400.0,46.555,46.6449,46.4897,46.6367,122400.0
2008-02-26 13:00:00,57.12,57.23,57.11,57.13,48800.0,46.6449,46.7347,46.6367,46.653,48800.0
2008-02-26 13:10:00,57.12,57.13,57.07,57.08,34100.0,46.6449,46.653,46.604,46.6122,34100.0
2008-02-26 13:20:00,57.08,57.12,56.99,57.01,42600.0,46.6122,46.6449,46.5387,46.555,42600.0
2008-02-26 13:30:00,57.01,57.07,56.96,56.98,34300.0,46.555,46.604,46.5142,46.5305,34300.0
2008-02-26 13:40:00,56.98,57.04,56.94,56.99,55900.0,46.5305,46.5795,46.4979,46.5387,55900.0
2008-02-26 13:50:00,56.99,57.06,56.91,56.95,24700.0,46.5387,46.5959,46.4734,46.506,24700.0
2008-02-26 14:00:00,56.94,57.0,56.88,56.96,37800.0,46.4979,46.5469,46.4489,46.5142,37800.0
2008-02-26 14:10:00,56.95,57.06,56.91,57.05,40500.0,46.506,46.5959,46.4734,46.5877,40500.0
2008-02-26 14:20:00,57.04,57.07,57.0,57.05,34200.0,46.5795,46.604,46.5469,46.5877,34200.0
2008-02-26 14:30:00,57.05,57.14,57.05,57.1,40600.0,46.5877,46.6612,46.5877,46.6285,40600.0
2008-02-26 14:40:00,57.1,57.14,57.03,57.14,68600.0,46.6285,46.6612,46.5714,46.6612,68600.0
2008-02-26 14:50:00,57.14,57.19,57.09,57.13,57700.0,46.6612,46.702,46.6204,46.653,57700.0
2008-02-26 15:00:00,57.13,57.14,56.97,56.99,99500.0,46.653,46.6612,46.5224,46.5387,99500.0
2008-02-26 15:10:00,57.0,57.02,56.79,56.85,67900.0,46.5469,46.5632,46.3754,46.4244,67900.0
2008-02-26 15:20:00,56.85,56.9,56.75,56.9,201100.0,46.4244,46.4652,46.3427,46.4652,201100.0
2008-02-26 15:30:00,56.91,56.98,56.76,56.84,191800.0,46.4734,46.5305,46.3509,46.4162,191800.0
2008-02-26 15:40:00,56.83,56.87,56.78,56.81,143000.0,46.408,46.4407,46.3672,46.3917,143000.0
2008-02-26 15:50:00,56.82,56.97,56.79,56.91,56900.0,46.3999,46.5224,46.3754,46.4734,56900.0
2008-02-26 16:00:00,56.99,56.99,56.91,56.95,2400.0,46.5387,46.5387,46.4734,46.506,2400.0
2008-02-26 16:10:00,56.95,56.95,56.95,56.95,0.0,46.506,46.506,46.506,46.506,0.0
2008-02-27 09:30:00,56.59,56.69,56.57,56.6,90800.0,46.2121,46.2937,46.1957,46.2202,90800.0
2008-02-27 09:40:00,56.6,56.94,56.6,56.76,46100.0,46.2202,46.4979,46.2202,46.3509,46100.0
2008-02-27 09:50:00,56.79,56.79,56.67,56.74,37400.0,46.3754,46.3754,46.2774,46.3346,37400.0
2008-02-27 10:00:00,56.73,56.81,56.63,56.78,82700.0,46.3264,46.3917,46.2447,46.3672,82700.0
2008-02-27 10:10:00,56.78,56.87,56.71,56.85,50700.0,46.3672,46.4407,46.3101,46.4244,50700.0
2008-02-27 10:20:00,56.86,56.86,56.66,56.66,38100.0,46.4325,46.4325,46.2692,46.2692,38100.0
2008-02-27 10:30:00,56.63,56.81,56.62,56.8,62800.0,46.2447,46.3917,46.2366,46.3835,62800.0
2008-02-27 10:40:00,56.78,57.21,56.78,57.14,149600.0,46.3672,46.7184,46.3672,46.6612,149600.0
2008-02-27 10:50:00,57.11,57.13,56.98,56.99,101100.0,46.6367,46.653,46.5305,46.5387,101100.0
2008-02-27 11:00:00,57.02,57.09,57.01,57.04,72900.0,46.5632,46.6204,46.555,46.5795,72900.0
2008-02-27 11:10:00,57.01,57.12,56.99,57.11,25900.0,46.555,46.6449,46.5387,46.6367,25900.0
2008-02-27 11:20:00,57.12,57.18,57.02,57.03,52300.0,46.6449,46.6939,46.5632,46.5714,52300.0
2008-02-27 11:30:00,57.03,57.11,57.01,57.08,16400.0,46.5714,46.6367,46.555,46.6122,16400.0
2008-02-27 11:40:00,57.04,57.13,57.04,57.12,21100.0,46.5795,46.653,46.5795,46.6449,21100.0
2008-02-27 11:50:00,57.11,57.19,57.1,57.19,13400.0,46.6367,46.702,46.6285,46.702,13400.0
2008-02-27 12:00:00,57.18,57.19,57.11,57.13,107000.0,46.6939,46.702,46.6367,46.653,107000.0
2008-02-27 12:10:00,57.14,57.19,57.04,57.06,29700.0,46.6612,46.702,46.5795,46.5959,29700.0
2008-02-27 12:20:00,57.05,57.07,57.01,57.02,22400.0,46.5877,46.604,46.555,46.5632,22400.0
2008-02-27 12:30:00,57.03,57.08,57.02,57.08,14100.0,46.5714,46.6122,46.5632,46.6122,14100.0
2008-02-27 12:40:00,57.08,57.13,57.06,57.11,103600.0,46.6122,46.653,46.5959,46.6367,103600.0
2008-02-27 12:50:00,57.09,57.18,57.08,57.12,31000.0,46.6204,46.6939,46.6122,46.6449,31000.0
2008-02-27 13:00:00,57.12,57.16,57.07,57.1,45700.0,46.6449,46.6775,46.604,46.6285,45700.0
2008-02-27 13:10:00,57.1,57.14,57.05,57.07,46300.0,46.6285,46.6612,46.5877,46.604,46300.0
2008-02-27 13:20:00,57.06,57.07,57.0,57.05,30900.0,46.5959,46.604,46.5469,46.5877,30900.0
2008-02-27 13:30:00,57.06,57.09,56.88,56.9,79800.0,46.5959,46.6204,46.4489,46.4652,79800.0
2008-02-27 13:40:00,56.89,56.89,56.84,56.87,39500.0,46.457,46.457,46.4162,46.4407,39500.0
2008-02-27 13:50:00,56.89,56.93,56.87,56.9,32800.0,46.457,46.4897,46.4407,46.4652,32800.0
2008-02-27 14:00:00,56.89,56.9,56.67,56.72,109300.0,46.457,46.4652,46.2774,46.3182,109300.0
2008-02-27 14:10:00,56.72,56.75,56.69,56.74,47600.0,46.3182,46.3427,46.2937,46.3346,47600.0
2008-02-27 14:20:00,56.72,56.72,56.59,56.64,62000.0,46.3182,46.3182,46.2121,46.2529,62000.0
2008-02-27 14:30:00,56.64,56.69,56.63,56.64,39600.0,46.2529,46.2937,46.2447,46.2529,39600.0
2008-02-27 14:40:00,56.64,56.82,56.63,56.81,64100.0,46.2529,46.3999,46.2447,46.3917,64100.0
2008-02-27 14:50:00,56.8,56.91,56.74,56.91,71700.0,46.3835,46.4734,46.3346,46.4734,71700.0
2008-02-27 15:00:00,56.91,56.96,56.78,56.82,75500.0,46.4734,46.5142,46.3672,46.3999,75500.0
2008-02-27 15:10:00,56.82,56.91,56.78,56.9,55600.0,46.3999,46.4734,46.3672,46.4652,55600.0
2008-02-27 15:20:00,56.91,57.01,56.84,56.99,53700.0,46.4734,46.555,46.4162,46.5387,53700.0
2008-02-27 15:30:00,56.99,57.01,56.91,56.95,47400.0,46.5387,46.555,46.4734,46.506,47400.0
2008-02-27 15:40:00,56.95,56.95,56.8,56.9,64200.0,46.506,46.506,46.3835,46.4652,64200.0
2008-02-27 15:50:00,56.89,56.9,56.79,56.8,94500.0,46.457,46.4652,46.3754,46.3835,94500.0
2008-02-27 16:00:00,56.74,56.82,56.72,56.8,115000.0,46.3346,46.3999,46.3182,46.3835,115000.0
2008-02-27 16:10:00,56.76,56.76,56.76,56.76,4200.0,46.3509,46.3509,46.3509,46.3509,4200.0
2008-02-28 09:30:00,56.44,56.62,56.44,56.55,127500.0,46.0896,46.2366,46.0896,46.1794,127500.0
2008-02-28 09:40:00,56.55,56.62,56.39,56.46,85500.0,46.1794,46.2366,46.0487,46.1059,85500.0
2008-02-28 09:50:00,56.47,56.62,56.44,56.58,92900.0,46.1141,46.2366,46.0896,46.2039,92900.0
2008-02-28 10:00:00,56.58,56.63,56.48,56.5,38200.0,46.2039,46.2447,46.1222,46.1386,38200.0
2008-02-28 10:10:00,56.49,56.62,56.49,56.55,31300.0,46.1304,46.2366,46.1304,46.1794,31300.0
2008-02-28 10:20:00,56.55,56.69,56.49,56.69,42600.0,46.1794,46.2937,46.1304,46.2937,42600.0
2008-02-28 10:30:00,56.68,56.72,56.57,56.72,53800.0,46.2856,46.3182,46.1957,46.3182,53800.0
2008-02-28 10:40:00,56.74,56.8,56.62,56.62,18000.0,46.3346,46.3835,46.2366,46.2366,18000.0
2008-02-28 10:50:00,56.62,56.66,56.58,56.63,17300.0,46.2366,46.2692,46.2039,46.2447,17300.0
2008-02-28 11:00:00,56.6,56.63,56.33,56.39,119600.0,46.2202,46.2447,45.9997,46.0487,119600.0
2008-02-28 11:10:00,56.38,56.43,56.33,56.42,46400.0,46.0406,46.0814,45.9997,46.0732,46400.0
2008-02-28 11:20:00,56.41,56.41,56.31,56.35,28100.0,46.0651,46.0651,45.9834,46.0161,28100.0
2008-02-28 11:30:00,56.35,56.35,56.22,56.26,63600.0,46.0161,46.0161,45.9099,45.9426,63600.0
2008-02-28 11:40:00,56.26,56.31,56.24,56.26,81300.0,45.9426,45.9834,45.9262,45.9426,81300.0
2008-02-28 11:50:00,56.25,56.37,56.25,56.35,41100.0,45.9344,46.0324,45.9344,46.0161,41100.0
2008-02-28 12:00:00,56.35,56.37,56.3,56.31,56300.0,46.0161,46.0324,45.9752,45.9834,56300.0
2008-02-28 12:10:00,56.31,56.34,56.25,56.33,66500.0,45.9834,46.0079,45.9344,45.9997,66500.0
2008-02-28 12:20:00,56.33,56.41,56.33,56.37,52800.0,45.9997,46.0651,45.9997,46.0324,52800.0
2008-02-28 12:30:00,56.37,56.42,56.34,56.38,75400.0,46.0324,46.0732,46.0079,46.0406,75400.0
2008-02-28 12:40:00,56.38,56.47,56.38,56.43,52100.0,46.0406,46.1141,46.0406,46.0814,52100.0
2008-02-28 12:50:00,56.42,56.43,56.37,56.37,101200.0,46.0732,46.0814,46.0324,46.0324,101200.0
2008-02-28 13:00:00,56.36,56.48,56.32,56.48,70600.0,46.0242,46.1222,45.9916,46.1222,70600.0
2008-02-28 13:10:00,56.5,56.51,56.43,56.43,85500.0,46.1386,46.1467,46.0814,46.0814,85500.0
2008-02-28 13:20:00,56.43,56.48,56.33,56.34,35900.0,46.0814,46.1222,45.9997,46.0079,35900.0
2008-02-28 13:30:00,56.35,56.41,56.33,56.34,45900.0,46.0161,46.0651,45.9997,46.0079,45900.0
2008-02-28 13:40:00,56.34,56.45,56.32,56.43,85600.0,46.0079,46.0977,45.9916,46.0814,85600.0
2008-02-28 13:50:00,56.44,56.48,56.38,56.47,51300.0,46.0896,46.1222,46.0406,46.1141,51300.0
2008-02-28 14:00:00,56.47,56.47,56.37,56.43,58100.0,46.1141,46.1141,46.0324,46.0814,58100.0
2008-02-28 14:10:00,56.43,56.57,56.39,56.55,71300.0,46.0814,46.1957,46.0487,46.1794,71300.0
2008-02-28 14:20:00,56.55,56.65,56.54,56.62,80900.0,46.1794,46.2611,46.1712,46.2366,80900.0
2008-02-28 14:30:00,56.62,56.63,56.57,56.59,34500.0,46.2366,46.2447,46.1957,46.2121,34500.0
2008-02-28 14:40:00,56.6,56.7,56.57,56.62,65300.0,46.2202,46.3019,46.1957,46.2366,65300.0
2008-02-28 14:50:00,56.62,56.72,56.62,56.72,43800.0,46.2366,46.3182,46.2366,46.3182,43800.0
2008-02-28 15:00:00,56.72,56.72,56.5,56.55,28500.0,46.3182,46.3182,46.1386,46.1794,28500.0
2008-02-28 15:10:00,56.56,56.58,56.48,56.53,49800.0,46.1876,46.2039,46.1222,46.1631,49800.0
2008-02-28 15:20:00,56.53,56.53,56.4,56.42,93400.0,46.1631,46.1631,46.0569,46.0732,93400.0
2008-02-28 15:30:00,56.43,56.46,56.38,56.43,88800.0,46.0814,46.1059,46.0406,46.0814,88800.0
2008-02-28 15:40:00,56.43,56.53,56.43,56.44,125100.0,46.0814,46.1631,46.0814,46.0896,125100.0
2008-02-28 15:50:00,56.44,56.48,56.4,56.43,63200.0,46.0896,46.1222,46.0569,46.0814,63200.0
2008-02-28 16:00:00,56.45,56.45,56.41,56.41,200.0,46.0977,46.0977,46.0651,46.0651,200.0
2008-02-28 16:10:00,56.35,56.35,56.35,56.35,300.0,46.0161,46.0161,46.0161,46.0161,300.0
2008-02-29 09:30:00,55.87,55.97,55.86,55.91,62900.0,45.6241,45.7058,45.6159,45.6568,62900.0
2008-02-29 09:40:00,55.93,55.93,55.64,55.73,81000.0,45.6731,45.6731,45.4363,45.5098,81000.0
2008-02-29 09:50:00,55.72,55.8,55.71,55.78,58000.0,45.5016,45.5669,45.4934,45.5506,58000.0
2008-02-29 10:00:00,55.75,55.79,55.67,55.71,47100.0,45.5261,45.5588,45.4608,45.4934,47100.0
2008-02-29 10:10:00,55.71,55.71,55.43,55.56,151800.0,45.4934,45.4934,45.2648,45.371,151800.0
2008-02-29 10:20:00,55.54,55.59,55.45,55.53,100600.0,45.3546,45.3954,45.2811,45.3465,100600.0
2008-02-29 10:30:00,55.54,55.54,55.42,55.45,35300.0,45.3546,45.3546,45.2566,45.2811,35300.0
2008-02-29 10:40:00,55.46,55.5,55.38,55.48,41900.0,45.2893,45.322,45.224,45.3056,41900.0
2008-02-29 10:50:00,55.47,55.56,55.42,55.51,13400.0,45.2975,45.371,45.2566,45.3301,13400.0
2008-02-29 11:00:00,55.51,55.57,55.43,55.57,30100.0,45.3301,45.3791,45.2648,45.3791,30100.0
2008-02-29 11:10:00,55.57,55.58,55.49,55.54,52000.0,45.3791,45.3873,45.3138,45.3546,52000.0
2008-02-29 11:20:00,55.54,55.6,55.47,55.54,69600.0,45.3546,45.4036,45.2975,45.3546,69600.0
2008-02-29 11:30:00,55.55,55.64,55.54,55.62,63500.0,45.3628,45.4363,45.3546,45.4199,63500.0
2008-02-29 11:40:00,55.63,55.66,55.6,55.61,74000.0,45.4281,45.4526,45.4036,45.4118,74000.0
2008-02-29 11:50:00,55.59,55.64,55.52,55.57,55400.0,45.3954,45.4363,45.3383,45.3791,55400.0
2008-02-29 12:00:00,55.59,55.6,55.52,55.56,16000.0,45.3954,45.4036,45.3383,45.371,16000.0
2008-02-29 12:10:00,55.56,55.56,55.47,55.5,65300.0,45.371,45.371,45.2975,45.322,65300.0
2008-02-29 12:20:00,55.49,55.7,55.49,55.67,61400.0,45.3138,45.4853,45.3138,45.4608,61400.0
2008-02-29 12:30:00,55.65,55.66,55.54,55.56,19100.0,45.4444,45.4526,45.3546,45.371,19100.0
2008-02-29 12:40:00,55.56,55.57,55.5,55.54,30800.0,45.371,45.3791,45.322,45.3546,30800.0
2008-02-29 12:50:00,55.54,55.61,55.52,55.58,27600.0,45.3546,45.4118,45.3383,45.3873,27600.0
2008-02-29 13:00:00,55.56,55.64,55.54,55.62,48100.0,45.371,45.4363,45.3546,45.4199,48100.0
2008-02-29 13:10:00,55.62,55.67,55.55,55.62,25300.0,45.4199,45.4608,45.3628,45.4199,25300.0
2008-02-29 13:20:00,55.61,55.67,55.55,55.58,24900.0,45.4118,45.4608,45.3628,45.3873,24900.0
2008-02-29 13:30:00,55.57,55.57,55.35,55.43,176200.0,45.3791,45.3791,45.1995,45.2648,176200.0
2008-02-29 13:40:00,55.43,55.46,55.34,55.41,43500.0,45.2648,45.2893,45.1913,45.2485,43500.0
2008-02-29 13:50:00,55.41,55.41,55.24,55.25,33100.0,45.2485,45.2485,45.1096,45.1178,33100.0
2008-02-29 14:00:00,55.24,55.3,55.2,55.25,30800.0,45.1096,45.1586,45.077,45.1178,30800.0
2008-02-29 14:10:00,55.26,55.32,55.17,55.23,62100.0,45.126,45.175,45.0525,45.1015,62100.0
2008-02-29 14:20:00,55.24,55.28,55.19,55.2,35800.0,45.1096,45.1423,45.0688,45.077,35800.0
2008-02-29 14:30:00,55.22,55.23,55.12,55.18,28800.0,45.0933,45.1015,45.0116,45.0606,28800.0
2008-02-29 14:40:00,55.17,55.28,55.17,55.23,81400.0,45.0525,45.1423,45.0525,45.1015,81400.0
2008-02-29 14:50:00,55.22,55.32,55.21,55.26,144500.0,45.0933,45.175,45.0851,45.126,144500.0
2008-02-29 15:00:00,55.25,55.26,55.17,55.18,72200.0,45.1178,45.126,45.0525,45.0606,72200.0
2008-02-29 15:10:00,55.19,55.2,55.11,55.13,38200.0,45.0688,45.077,45.0035,45.0198,38200.0
2008-02-29 15:20:00,55.13,55.29,55.11,55.22,57800.0,45.0198,45.1505,45.0035,45.0933,57800.0
2008-02-29 15:30:00,55.21,55.24,55.09,55.1,91200.0,45.0851,45.1096,44.9871,44.9953,91200.0
2008-02-29 15:40:00,55.09,55.09,54.91,54.92,148100.0,44.9871,44.9871,44.8402,44.8483,148100.0
2008-02-29 15:50:00,54.92,55.14,54.87,55.05,181100.0,44.8483,45.028,44.8075,44.9545,181100.0
2008-02-29 16:00:00,55.05,55.34,55.05,55.34,17000.0,44.9545,45.1913,44.9545,45.1913,17000.0
2008-02-29 16:10:00,55.34,55.34,55.34,55.34,0.0,45.1913,45.1913,45.1913,45.1913,0.0
2008-03-03 09:30:00,54.87,54.99,54.87,54.91,163800.0,44.8075,44.9055,44.8075,44.8402,163800.0
2008-03-03 09:40:00,54.9,54.9,54.74,54.8,41700.0,44.832,44.832,44.7013,44.7503,41700.0
2008-03-03 09:50:00,54.8,54.85,54.78,54.83,49500.0,44.7503,44.7912,44.734,44.7748,49500.0
2008-03-03 10:00:00,54.82,55.13,54.8,55.06,181800.0,44.7667,45.0198,44.7503,44.9626,181800.0
2008-03-03 10:10:00,55.05,55.25,55.04,55.25,96000.0,44.9545,45.1178,44.9463,45.1178,96000.0
2008-03-03 10:20:00,55.23,55.25,55.15,55.21,56500.0,45.1015,45.1178,45.0361,45.0851,56500.0
2008-03-03 10:30:00,55.19,55.19,55.03,55.06,34400.0,45.0688,45.0688,44.9381,44.9626,34400.0
2008-03-03 10:40:00,55.04,55.07,54.96,55.02,58900.0,44.9463,44.9708,44.881,44.93,58900.0
2008-03-03 10:50:00,55.02,55.05,54.95,54.98,35900.0,44.93,44.9545,44.8728,44.8973,35900.0
2008-03-03 11:00:00,54.96,54.97,54.89,54.94,39200.0,44.881,44.8891,44.8238,44.8647,39200.0
2008-03-03 11:10:00,54.94,54.98,54.85,54.86,33000.0,44.8647,44.8973,44.7912,44.7993,33000.0
2008-03-03 11:20:00,54.84,55.01,54.82,54.96,33800.0,44.783,44.9218,44.7667,44.881,33800.0
2008-03-03 11:30:00,54.96,55.06,54.96,55.02,36900.0,44.881,44.9626,44.881,44.93,36900.0
2008-03-03 11:40:00,55.03,55.03,54.95,54.99,116800.0,44.9381,44.9381,44.8728,44.9055,116800.0
2008-03-03 11:50:00,54.99,55.19,54.96,55.17,48300.0,44.9055,45.0688,44.881,45.0525,48300.0
2008-03-03 12:00:00,55.16,55.17,55.08,55.1,35800.0,45.0443,45.0525,44.979,44.9953,35800.0
2008-03-03 12:10:00,55.12,55.15,55.04,55.15,89500.0,45.0116,45.0361,44.9463,45.0361,89500.0
2008-03-03 12:20:00,55.16,55.27,55.13,55.24,44200.0,45.0443,45.1341,45.0198,45.1096,44200.0
2008-03-03 12:30:00,55.23,55.29,55.18,55.2,76900.0,45.1015,45.1505,45.0606,45.077,76900.0
2008-03-03 12:40:00,55.2,55.22,55.06,55.1,30600.0,45.077,45.0933,44.9626,44.9953,30600.0
2008-03-03 12:50:00,55.11,55.12,55.02,55.1,24500.0,45.0035,45.0116,44.93,44.9953,24500.0
2008-03-03 13:00:00,55.09,55.14,55.08,55.14,32300.0,44.9871,45.028,44.979,45.028,32300.0
2008-03-03 13:10:00,55.13,55.17,55.03,55.03,53200.0,45.0198,45.0525,44.9381,44.9381,53200.0
2008-03-03 13:20:00,55.03,55.13,55.02,55.11,44100.0,44.9381,45.0198,44.93,45.0035,44100.0
2008-03-03 13:30:00,55.11,55.11,54.99,55.06,44700.0,45.0035,45.0035,44.9055,44.9626,44700.0
2008-03-03 13:40:00,55.07,55.2,55.01,55.16,38800.0,44.9708,45.077,44.9218,45.0443,38800.0
2008-03-03 13:50:00,55.15,55.17,54.99,55.0,32200.0,45.0361,45.0525,44.9055,44.9136,32200.0
2008-03-03 14:00:00,54.99,55.0,54.93,54.99,202300.0,44.9055,44.9136,44.8565,44.9055,202300.0
2008-03-03 14:10:00,54.98,55.07,54.85,54.85,41300.0,44.8973,44.9708,44.7912,44.7912,41300.0
2008-03-03 14:20:00,54.84,54.91,54.82,54.9,47200.0,44.783,44.8402,44.7667,44.832,47200.0
2008-03-03 14:30:00,54.9,54.98,54.75,54.79,41800.0,44.832,44.8973,44.7095,44.7422,41800.0
2008-03-03 14:40:00,54.79,54.89,54.75,54.76,75900.0,44.7422,44.8238,44.7095,44.7177,75900.0
2008-03-03 14:50:00,54.76,54.78,54.64,54.68,64800.0,44.7177,44.734,44.6197,44.6523,64800.0
2008-03-03 15:00:00,54.68,54.76,54.68,54.73,58500.0,44.6523,44.7177,44.6523,44.6932,58500.0
2008-03-03 15:10:00,54.73,54.88,54.7,54.88,88900.0,44.6932,44.8157,44.6687,44.8157,88900.0
2008-03-03 15:20:00,54.9,54.93,54.84,54.92,111500.0,44.832,44.8565,44.783,44.8483,111500.0
2008-03-03 15:30:00,54.9,55.03,54.88,54.94,124600.0,44.832,44.9381,44.8157,44.8647,124600.0
2008-03-03 15:40:00,54.93,55.04,54.9,54.98,82400.0,44.8565,44.9463,44.832,44.8973,82400.0
2008-03-03 15:50:00,55.0,55.15,54.98,55.14,75700.0,44.9136,45.0361,44.8973,45.028,75700.0
2008-03-04 09:30:00,54.66,54.8,54.62,54.73,111700.0,44.636,44.7503,44.6033,44.6932,111700.0
2008-03-04 09:40:00,54.73,54.82,54.66,54.74,87000.0,44.6932,44.7667,44.636,44.7013,87000.0
2008-03-04 09:50:00,54.75,54.9,54.7,54.85,82700.0,44.7095,44.832,44.6687,44.7912,82700.0
2008-03-04 10:00:00,54.85,54.86,54.75,54.78,100800.0,44.7912,44.7993,44.7095,44.734,100800.0
2008-03-04 10:10:00,54.82,54.91,54.8,54.87,71900.0,44.7667,44.8402,44.7503,44.8075,71900.0
2008-03-04 10:20:00,54.87,54.96,54.76,54.77,59300.0,44.8075,44.881,44.7177,44.7258,59300.0
2008-03-04 10:30:00,54.77,54.78,54.7,54.74,52000.0,44.7258,44.734,44.6687,44.7013,52000.0
2008-03-04 10:40:00,54.74,54.74,54.59,54.59,64400.0,44.7013,44.7013,44.5788,44.5788,64400.0
2008-03-04 10:50:00,54.59,54.65,54.53,54.54,80400.0,44.5788,44.6278,44.5298,44.538,80400.0
2008-03-04 11:00:00,54.53,54.55,54.4,54.44,103100.0,44.5298,44.5462,44.4237,44.4563,103100.0
2008-03-04 11:10:00,54.45,54.54,54.42,54.53,78000.0,44.4645,44.538,44.44,44.5298,78000.0
2008-03-04 11:20:00,54.54,54.57,54.47,54.57,51700.0,44.538,44.5625,44.4808,44.5625,51700.0
2008-03-04 11:30:00,54.56,54.57,54.49,54.56,47800.0,44.5543,44.5625,44.4972,44.5543,47800.0
2008-03-04 11:40:00,54.56,54.59,54.48,54.54,49300.0,44.5543,44.5788,44.489,44.538,49300.0
2008-03-04 11:50:00,54.54,54.57,54.41,54.42,83200.0,44.538,44.5625,44.4318,44.44,83200.0
2008-03-04 12:00:00,54.43,54.57,54.42,54.5,48900.0,44.4482,44.5625,44.44,44.5053,48900.0
2008-03-04 12:10:00,54.5,54.57,54.47,54.51,32900.0,44.5053,44.5625,44.4808,44.5135,32900.0
2008-03-04 12:20:00,54.5,54.58,54.49,54.57,166100.0,44.5053,44.5707,44.4972,44.5625,166100.0
2008-03-04 12:30:00,54.57,54.64,54.57,54.6,32800.0,44.5625,44.6197,44.5625,44.587,32800.0
2008-03-04 12:40:00,54.61,54.64,54.55,54.56,28200.0,44.5952,44.6197,44.5462,44.5543,28200.0
2008-03-04 12:50:00,54.56,54.57,54.38,54.41,56200.0,44.5543,44.5625,44.4073,44.4318,56200.0
2008-03-04 13:00:00,54.42,54.43,54.31,54.35,52300.0,44.44,44.4482,44.3502,44.3828,52300.0
2008-03-04 13:10:00,54.36,54.5,54.36,54.44,34200.0,44.391,44.5053,44.391,44.4563,34200.0
2008-03-04 13:20:00,54.45,54.54,54.42,54.52,32200.0,44.4645,44.538,44.44,44.5217,32200.0
2008-03-04 13:30:00,54.52,54.52,54.24,54.28,108700.0,44.5217,44.5217,44.293,44.3257,108700.0
2008-03-04 13:40:00,54.3,54.42,54.3,54.39,103300.0,44.342,44.44,44.342,44.4155,103300.0
2008-03-04 13:50:00,54.37,54.47,54.29,54.31,84000.0,44.3992,44.4808,44.3339,44.3502,84000.0
2008-03-04 14:00:00,54.3,54.31,54.17,54.21,117000.0,44.342,44.3502,44.2359,44.2685,117000.0
2008-03-04 14:10:00,54.18,54.3,54.18,54.29,170300.0,44.244,44.342,44.244,44.3339,170300.0
2008-03-04 14:20:00,54.28,54.41,54.26,54.31,124200.0,44.3257,44.4318,44.3094,44.3502,124200.0
2008-03-04 14:30:00,54.3,54.35,54.25,54.3,61600.0,44.342,44.3828,44.3012,44.342,61600.0
2008-03-04 14:40:00,54.31,54.6,54.31,54.57,120900.0,44.3502,44.587,44.3502,44.5625,120900.0
2008-03-04 14:50:00,54.54,54.58,54.37,54.47,110500.0,44.538,44.5707,44.3992,44.4808,110500.0
2008-03-04 15:00:00,54.47,54.92,54.41,54.87,181800.0,44.4808,44.8483,44.4318,44.8075,181800.0
2008-03-04 15:10:00,54.85,54.99,54.7,54.98,189800.0,44.7912,44.9055,44.6687,44.8973,189800.0
2008-03-04 15:20:00,54.97,54.98,54.72,54.77,84600.0,44.8891,44.8973,44.685,44.7258,84600.0
2008-03-04 15:30:00,54.74,54.99,54.7,54.96,141600.0,44.7013,44.9055,44.6687,44.881,141600.0
2008-03-04 15:40:00,54.96,55.13,54.89,54.93,219000.0,44.881,45.0198,44.8238,44.8565,219000.0
2008-03-04 15:50:00,54.93,54.99,54.8,54.92,128100.0,44.8565,44.9055,44.7503,44.8483,128100.0
2008-03-04 16:00:00,54.92,54.92,54.53,54.53,147200.0,44.8483,44.8483,44.5298,44.5298,147200.0
2008-03-04 16:10:00,54.53,54.53,54.53,54.53,0.0,44.5298,44.5298,44.5298,44.5298,0.0
2008-03-05 09:30:00,55.17,55.26,55.04,55.18,81600.0,45.0525,45.126,44.9463,45.0606,81600.0
2008-03-05 09:40:00,55.21,55.29,55.08,55.28,32300.0,45.0851,45.1505,44.979,45.1423,32300.0
2008-03-05 09:50:00,55.28,55.34,55.25,55.28,22300.0,45.1423,45.1913,45.1178,45.1423,22300.0
2008-03-05 10:00:00,55.32,55.55,55.31,55.45,92400.0,45.175,45.3628,45.1668,45.2811,92400.0
2008-03-05 10:10:00,55.49,55.59,55.45,55.56,44600.0,45.3138,45.3954,45.2811,45.371,44600.0
2008-03-05 10:20:00,55.55,55.58,55.46,55.47,41900.0,45.3628,45.3873,45.2893,45.2975,41900.0
2008-03-05 10:30:00,55.47,55.52,55.38,55.45,203600.0,45.2975,45.3383,45.224,45.2811,203600.0
2008-03-05 10:40:00,55.44,55.53,55.43,55.51,209400.0,45.273,45.3465,45.2648,45.3301,209400.0
2008-03-05 10:50:00,55.52,55.6,55.47,55.49,424000.0,45.3383,45.4036,45.2975,45.3138,424000.0
2008-03-05 11:00:00,55.48,55.5,55.42,55.47,150700.0,45.3056,45.322,45.2566,45.2975,150700.0
2008-03-05 11:10:00,55.47,55.55,55.46,55.51,47700.0,45.2975,45.3628,45.2893,45.3301,47700.0
2008-03-05 11:20:00,55.51,55.54,55.42,55.5,56200.0,45.3301,45.3546,45.2566,45.322,56200.0
2008-03-05 11:30:00,55.49,55.56,55.46,55.51,37000.0,45.3138,45.371,45.2893,45.3301,37000.0
2008-03-05 11:40:00,55.54,55.54,55.39,55.4,44700.0,45.3546,45.3546,45.2321,45.2403,44700.0
2008-03-05 11:50:00,55.41,55.5,55.41,55.47,22000.0,45.2485,45.322,45.2485,45.2975,22000.0
2008-03-05 12:00:00,55.49,55.72,55.46,55.53,166000.0,45.3138,45.5016,45.2893,45.3465,166000.0
2008-03-05 12:10:00,55.52,55.64,55.43,55.49,160800.0,45.3383,45.4363,45.2648,45.3138,160800.0
2008-03-05 12:20:00,55.47,55.53,55.32,55.35,136600.0,45.2975,45.3465,45.175,45.1995,136600.0
2008-03-05 12:30:00,55.37,55.43,55.26,55.32,102900.0,45.2158,45.2648,45.126,45.175,102900.0
2008-03-05 12:40:00,55.32,55.41,55.31,55.34,61600.0,45.175,45.2485,45.1668,45.1913,61600.0
2008-03-05 12:50:00,55.34,55.41,55.29,55.4,40200.0,45.1913,45.2485,45.1505,45.2403,40200.0
2008-03-05 13:00:00,55.41,55.47,55.39,55.47,81100.0,45.2485,45.2975,45.2321,45.2975,81100.0
2008-03-05 13:10:00,55.48,55.48,55.18,55.2,75100.0,45.3056,45.3056,45.0606,45.077,75100.0
2008-03-05 13:20:00,55.21,55.21,55.07,55.12,43900.0,45.0851,45.0851,44.9708,45.0116,43900.0
2008-03-05 13:30:00,55.13,55.13,54.84,54.9,93300.0,45.0198,45.0198,44.783,44.832,93300.0
2008-03-05 13:40:00,54.9,54.98,54.82,54.93,113700.0,44.832,44.8973,44.7667,44.8565,113700.0
2008-03-05 13:50:00,54.93,55.02,54.89,54.96,93300.0,44.8565,44.93,44.8238,44.881,93300.0
2008-03-05 14:00:00,54.97,55.05,54.86,55.01,120700.0,44.8891,44.9545,44.7993,44.9218,120700.0
2008-03-05 14:10:00,55.02,55.16,54.99,55.13,83900.0,44.93,45.0443,44.9055,45.0198,83900.0
2008-03-05 14:20:00,55.13,55.19,55.07,55.13,30800.0,45.0198,45.0688,44.9708,45.0198,30800.0
2008-03-05 14:30:00,55.13,55.16,55.05,55.1,46100.0,45.0198,45.0443,44.9545,44.9953,46100.0
2008-03-05 14:40:00,55.11,55.28,55.09,55.26,72600.0,45.0035,45.1423,44.9871,45.126,72600.0
2008-03-05 14:50:00,55.24,55.34,55.2,55.24,47800.0,45.1096,45.1913,45.077,45.1096,47800.0
2008-03-05 15:00:00,55.24,55.25,55.13,55.16,243900.0,45.1096,45.1178,45.0198,45.0443,243900.0
2008-03-05 15:10:00,55.17,55.22,55.03,55.09,62600.0,45.0525,45.0933,44.9381,44.9871,62600.0
2008-03-05 15:20:00,55.08,55.27,55.06,55.26,93000.0,44.979,45.1341,44.9626,45.126,93000.0
2008-03-05 15:30:00,55.2,55.33,55.19,55.23,56200.0,45.077,45.1831,45.0688,45.1015,56200.0
2008-03-05 15:40:00,55.24,55.3,55.18,55.21,74100.0,45.1096,45.1586,45.0606,45.0851,74100.0
2008-03-05 15:50:00,55.21,55.37,55.21,55.36,161800.0,45.0851,45.2158,45.0851,45.2076,161800.0
2008-03-05 16:00:00,55.34,55.34,55.34,55.34,500.0,45.1913,45.1913,45.1913,45.1913,500.0
2008-03-05 16:10:00,55.34,55.34,55.34,55.34,0.0,45.1913,45.1913,45.1913,45.1913,0.0
2008-03-06 09:30:00,55.11,55.3,55.11,55.18,201000.0,45.0035,45.1586,45.0035,45.0606,201000.0
2008-03-06 09:40:00,55.18,55.27,55.1,55.2,205300.0,45.0606,45.1341,44.9953,45.077,205300.0
2008-03-06 09:50:00,55.21,55.24,55.05,55.12,147000.0,45.0851,45.1096,44.9545,45.0116,147000.0
2008-03-06 10:00:00,55.12,55.12,54.86,54.96,86400.0,45.0116,45.0116,44.7993,44.881,86400.0
2008-03-06 10:10:00,54.95,55.04,54.94,54.95,141500.0,44.8728,44.9463,44.8647,44.8728,141500.0
2008-03-06 10:20:00,54.94,55.09,54.94,55.01,101900.0,44.8647,44.9871,44.8647,44.9218,101900.0
2008-03-06 10:30:00,55.01,55.14,55.0,55.05,122600.0,44.9218,45.028,44.9136,44.9545,122600.0
2008-03-06 10:40:00,55.06,55.06,54.93,55.03,111800.0,44.9626,44.9626,44.8565,44.9381,111800.0
2008-03-06 10:50:00,55.03,55.11,54.95,55.02,105300.0,44.9381,45.0035,44.8728,44.93,105300.0
2008-03-06 11:00:00,55.03,55.07,54.88,54.93,75800.0,44.9381,44.9708,44.8157,44.8565,75800.0
2008-03-06 11:10:00,54.92,54.95,54.83,54.87,38500.0,44.8483,44.8728,44.7748,44.8075,38500.0
2008-03-06 11:20:00,54.87,54.98,54.86,54.89,83600.0,44.8075,44.8973,44.7993,44.8238,83600.0
2008-03-06 11:30:00,54.89,55.01,54.85,54.97,133500.0,44.8238,44.9218,44.7912,44.8891,133500.0
2008-03-06 11:40:00,54.97,54.99,54.89,54.9,73300.0,44.8891,44.9055,44.8238,44.832,73300.0
2008-03-06 11:50:00,54.9,54.93,54.82,54.92,52900.0,44.832,44.8565,44.7667,44.8483,52900.0
2008-03-06 12:00:00,54.92,54.92,54.77,54.79,64600.0,44.8483,44.8483,44.7258,44.7422,64600.0
2008-03-06 12:10:00,54.79,54.79,54.65,54.7,71600.0,44.7422,44.7422,44.6278,44.6687,71600.0
2008-03-06 12:20:00,54.69,54.77,54.69,54.73,51700.0,44.6605,44.7258,44.6605,44.6932,51700.0
2008-03-06 12:30:00,54.74,54.75,54.68,54.73,67800.0,44.7013,44.7095,44.6523,44.6932,67800.0
2008-03-06 12:40:00,54.73,54.86,54.72,54.78,128900.0,44.6932,44.7993,44.685,44.734,128900.0
2008-03-06 12:50:00,54.78,54.8,54.68,54.7,110800.0,44.734,44.7503,44.6523,44.6687,110800.0
2008-03-06 13:00:00,54.71,54.8,54.69,54.75,155900.0,44.6768,44.7503,44.6605,44.7095,155900.0
2008-03-06 13:10:00,54.74,54.76,54.7,54.74,81400.0,44.7013,44.7177,44.6687,44.7013,81400.0
2008-03-06 13:20:00,54.74,54.75,54.62,54.63,35900.0,44.7013,44.7095,44.6033,44.6115,35900.0
2008-03-06 13:30:00,54.62,54.64,54.56,54.63,65700.0,44.6033,44.6197,44.5543,44.6115,65700.0
2008-03-06 13:40:00,54.63,54.73,54.61,54.72,62200.0,44.6115,44.6932,44.5952,44.685,62200.0
2008-03-06 13:50:00,54.72,54.74,54.65,54.67,116800.0,44.685,44.7013,44.6278,44.6442,116800.0
2008-03-06 14:00:00,54.67,54.78,54.67,54.73,95600.0,44.6442,44.734,44.6442,44.6932,95600.0
2008-03-06 14:10:00,54.73,54.76,54.68,54.71,72600.0,44.6932,44.7177,44.6523,44.6768,72600.0
2008-03-06 14:20:00,54.72,54.72,54.61,54.62,83400.0,44.685,44.685,44.5952,44.6033,83400.0
2008-03-06 14:30:00,54.62,54.67,54.58,54.66,108800.0,44.6033,44.6442,44.5707,44.636,108800.0
2008-03-06 14:40:00,54.65,54.79,54.6,54.76,102500.0,44.6278,44.7422,44.587,44.7177,102500.0
2008-03-06 14:50:00,54.74,54.75,54.65,54.67,44400.0,44.7013,44.7095,44.6278,44.6442,44400.0
2008-03-06 15:00:00,54.65,54.68,54.5,54.5,99300.0,44.6278,44.6523,44.5053,44.5053,99300.0
2008-03-06 15:10:00,54.49,54.62,54.45,54.62,129800.0,44.4972,44.6033,44.4645,44.6033,129800.0
2008-03-06 15:20:00,54.63,54.71,54.57,54.67,118400.0,44.6115,44.6768,44.5625,44.6442,118400.0
2008-03-06 15:30:00,54.67,54.67,54.44,54.47,284500.0,44.6442,44.6442,44.4563,44.4808,284500.0
2008-03-06 15:40:00,54.47,54.55,54.44,54.47,286600.0,44.4808,44.5462,44.4563,44.4808,286600.0
2008-03-06 15:50:00,54.46,54.46,54.26,54.33,335800.0,44.4727,44.4727,44.3094,44.3665,335800.0
2008-03-06 16:00:00,54.33,54.35,54.26,54.27,30300.0,44.3665,44.3828,44.3094,44.3175,30300.0
2008-03-06 16:10:00,54.27,54.27,54.27,54.27,0.0,44.3175,44.3175,44.3175,44.3175,0.0
2008-03-07 09:30:00,53.96,54.0,53.78,53.98,164600.0,44.0644,44.097,43.9174,44.0807,164600.0
2008-03-07 09:40:00,53.97,54.16,53.88,54.14,130700.0,44.0725,44.2277,43.999,44.2114,130700.0
2008-03-07 09:50:00,54.13,54.36,54.05,54.3,109700.0,44.2032,44.391,44.1379,44.342,109700.0
2008-03-07 10:00:00,54.29,54.38,54.17,54.2,99900.0,44.3339,44.4073,44.2359,44.2604,99900.0
2008-03-07 10:10:00,54.2,54.32,54.12,54.29,84000.0,44.2604,44.3584,44.195,44.3339,84000.0
2008-03-07 10:20:00,54.3,54.42,54.21,54.29,116100.0,44.342,44.44,44.2685,44.3339,116100.0
2008-03-07 10:30:00,54.29,54.48,54.25,54.48,205000.0,44.3339,44.489,44.3012,44.489,205000.0
2008-03-07 10:40:00,54.46,54.56,54.43,54.47,48500.0,44.4727,44.5543,44.4482,44.4808,48500.0
2008-03-07 10:50:00,54.47,54.49,54.28,54.32,84500.0,44.4808,44.4972,44.3257,44.3584,84500.0
2008-03-07 11:00:00,54.31,54.31,54.16,54.17,75000.0,44.3502,44.3502,44.2277,44.2359,75000.0
2008-03-07 11:10:00,54.17,54.22,54.11,54.15,64100.0,44.2359,44.2767,44.1869,44.2195,64100.0
2008-03-07 11:20:00,54.14,54.21,54.02,54.03,119700.0,44.2114,44.2685,44.1134,44.1215,119700.0
2008-03-07 11:30:00,54.03,54.13,54.03,54.12,71600.0,44.1215,44.2032,44.1215,44.195,71600.0
2008-03-07 11:40:00,54.12,54.17,53.9,53.94,119900.0,44.195,44.2359,44.0154,44.048,119900.0
2008-03-07 11:50:00,53.95,53.99,53.88,53.94,87000.0,44.0562,44.0889,43.999,44.048,87000.0
2008-03-07 12:00:00,53.94,53.96,53.8,53.84,94400.0,44.048,44.0644,43.9337,43.9664,94400.0
2008-03-07 12:10:00,53.86,53.89,53.77,53.84,64500.0,43.9827,44.0072,43.9092,43.9664,64500.0
2008-03-07 12:20:00,53.84,53.91,53.82,53.85,114800.0,43.9664,44.0235,43.95,43.9745,114800.0
2008-03-07 12:30:00,53.86,53.87,53.77,53.79,136300.0,43.9827,43.9909,43.9092,43.9255,136300.0
2008-03-07 12:40:00,53.77,53.94,53.77,53.93,91600.0,43.9092,44.048,43.9092,44.0399,91600.0
2008-03-07 12:50:00,53.93,53.97,53.9,53.93,36100.0,44.0399,44.0725,44.0154,44.0399,36100.0
2008-03-07 13:00:00,53.93,53.93,53.85,53.88,44500.0,44.0399,44.0399,43.9745,43.999,44500.0
2008-03-07 13:10:00,53.87,53.88,53.74,53.75,74100.0,43.9909,43.999,43.8847,43.8929,74100.0
2008-03-07 13:20:00,53.74,53.84,53.74,53.83,63900.0,43.8847,43.9664,43.8847,43.9582,63900.0
2008-03-07 13:30:00,53.83,53.83,53.7,53.73,66800.0,43.9582,43.9582,43.8521,43.8766,66800.0
2008-03-07 13:40:00,53.73,53.73,53.64,53.7,71100.0,43.8766,43.8766,43.8031,43.8521,71100.0
2008-03-07 13:50:00,53.69,53.69,53.52,53.54,81900.0,43.8439,43.8439,43.7051,43.7214,81900.0
2008-03-07 14:00:00,53.55,53.62,53.44,53.62,66000.0,43.7296,43.7867,43.6397,43.7867,66000.0
2008-03-07 14:10:00,53.63,53.65,53.51,53.52,139400.0,43.7949,43.8112,43.6969,43.7051,139400.0
2008-03-07 14:20:00,53.52,53.52,53.34,53.45,74800.0,43.7051,43.7051,43.5581,43.6479,74800.0
2008-03-07 14:30:00,53.45,53.46,53.32,53.32,283400.0,43.6479,43.6561,43.5417,43.5417,283400.0
2008-03-07 14:40:00,53.33,53.5,53.31,53.5,63800.0,43.5499,43.6887,43.5336,43.6887,63800.0
2008-03-07 14:50:00,53.49,53.73,53.42,53.73,93500.0,43.6806,43.8766,43.6234,43.8766,93500.0
2008-03-07 15:00:00,53.74,53.76,53.56,53.74,61900.0,43.8847,43.901,43.7377,43.8847,61900.0
2008-03-07 15:10:00,53.74,54.04,53.66,54.04,93800.0,43.8847,44.1297,43.8194,44.1297,93800.0
2008-03-07 15:20:00,54.02,54.1,53.82,53.87,159800.0,44.1134,44.1787,43.95,43.9909,159800.0
2008-03-07 15:30:00,53.89,53.96,53.73,53.91,198400.0,44.0072,44.0644,43.8766,44.0235,198400.0
2008-03-07 15:40:00,53.91,54.0,53.76,53.77,242800.0,44.0235,44.097,43.901,43.9092,242800.0
2008-03-07 15:50:00,53.77,53.84,53.66,53.8,442900.0,43.9092,43.9664,43.8194,43.9337,442900.0
2008-03-07 16:00:00,53.74,53.8,53.74,53.8,3700.0,43.8847,43.9337,43.8847,43.9337,3700.0
2008-03-07 16:10:00,53.8,53.8,53.8,53.8,0.0,43.9337,43.9337,43.9337,43.9337,0.0
2008-03-10 09:30:00,53.66,53.82,53.58,53.65,115000.0,43.8194,43.95,43.7541,43.8112,115000.0
2008-03-10 09:40:00,53.62,53.68,53.56,53.57,65400.0,43.7867,43.8357,43.7377,43.7459,65400.0
2008-03-10 09:50:00,53.57,53.66,53.5,53.65,73900.0,43.7459,43.8194,43.6887,43.8112,73900.0
2008-03-10 10:00:00,53.68,53.76,53.52,53.55,169600.0,43.8357,43.901,43.7051,43.7296,169600.0
2008-03-10 10:10:00,53.54,53.67,53.5,53.53,91700.0,43.7214,43.8276,43.6887,43.7132,91700.0
2008-03-10 10:20:00,53.53,53.59,53.49,53.57,113700.0,43.7132,43.7622,43.6806,43.7459,113700.0
2008-03-10 10:30:00,53.58,53.73,53.56,53.65,88900.0,43.7541,43.8766,43.7377,43.8112,88900.0
2008-03-10 10:40:00,53.69,53.77,53.58,53.72,92900.0,43.8439,43.9092,43.7541,43.8684,92900.0
2008-03-10 10:50:00,53.71,53.76,53.64,53.65,215700.0,43.8602,43.901,43.8031,43.8112,215700.0
2008-03-10 11:00:00,53.65,53.77,53.6,53.62,104100.0,43.8112,43.9092,43.7704,43.7867,104100.0
2008-03-10 11:10:00,53.6,53.67,53.54,53.57,55100.0,43.7704,43.8276,43.7214,43.7459,55100.0
2008-03-10 11:20:00,53.56,53.56,53.36,53.37,51600.0,43.7377,43.7377,43.5744,43.5826,51600.0
2008-03-10 11:30:00,53.38,53.42,53.31,53.32,105300.0,43.5907,43.6234,43.5336,43.5417,105300.0
2008-03-10 11:40:00,53.32,53.33,53.18,53.3,232300.0,43.5417,43.5499,43.4274,43.5254,232300.0
2008-03-10 11:50:00,53.29,53.39,53.29,53.38,111000.0,43.5172,43.5989,43.5172,43.5907,111000.0
2008-03-10 12:00:00,53.37,53.38,53.17,53.25,86900.0,43.5826,43.5907,43.4192,43.4846,86900.0
2008-03-10 12:10:00,53.32,53.4,53.28,53.38,153200.0,43.5417,43.6071,43.5091,43.5907,153200.0
2008-03-10 12:20:00,53.36,53.45,53.26,53.31,138000.0,43.5744,43.6479,43.4927,43.5336,138000.0
2008-03-10 12:30:00,53.3,53.43,53.27,53.4,68800.0,43.5254,43.6316,43.5009,43.6071,68800.0
2008-03-10 12:40:00,53.4,53.43,53.31,53.31,125600.0,43.6071,43.6316,43.5336,43.5336,125600.0
2008-03-10 12:50:00,53.31,53.5,53.3,53.45,80400.0,43.5336,43.6887,43.5254,43.6479,80400.0
2008-03-10 13:00:00,53.46,53.48,53.38,53.43,59200.0,43.6561,43.6724,43.5907,43.6316,59200.0
2008-03-10 13:10:00,53.41,53.45,53.37,53.37,46600.0,43.6152,43.6479,43.5826,43.5826,46600.0
2008-03-10 13:20:00,53.36,53.36,53.24,53.26,58100.0,43.5744,43.5744,43.4764,43.4927,58100.0
2008-03-10 13:30:00,53.25,53.33,53.22,53.23,66100.0,43.4846,43.5499,43.4601,43.4682,66100.0
2008-03-10 13:40:00,53.23,53.3,53.21,53.22,40500.0,43.4682,43.5254,43.4519,43.4601,40500.0
2008-03-10 13:50:00,53.22,53.29,53.12,53.14,71700.0,43.4601,43.5172,43.3784,43.3947,71700.0
2008-03-10 14:00:00,53.14,53.2,53.03,53.05,94300.0,43.3947,43.4437,43.3049,43.3213,94300.0
2008-03-10 14:10:00,53.04,53.15,53.02,53.03,66200.0,43.3131,43.4029,43.2968,43.3049,66200.0
2008-03-10 14:20:00,53.03,53.03,52.85,52.99,50700.0,43.3049,43.3049,43.1579,43.2723,50700.0
2008-03-10 14:30:00,52.99,53.12,52.97,53.08,163300.0,43.2723,43.3784,43.2559,43.3458,163300.0
2008-03-10 14:40:00,53.09,53.09,53.0,53.04,164500.0,43.3539,43.3539,43.2804,43.3131,164500.0
2008-03-10 14:50:00,53.04,53.1,52.92,52.97,109300.0,43.3131,43.3621,43.2151,43.2559,109300.0
2008-03-10 15:00:00,52.95,53.02,52.89,52.98,85800.0,43.2396,43.2968,43.1906,43.2641,85800.0
2008-03-10 15:10:00,52.97,53.01,52.87,52.93,105200.0,43.2559,43.2886,43.1743,43.2233,105200.0
2008-03-10 15:20:00,52.95,53.06,52.89,53.05,126700.0,43.2396,43.3294,43.1906,43.3213,126700.0
2008-03-10 15:30:00,53.06,53.08,52.96,52.98,140400.0,43.3294,43.3458,43.2478,43.2641,140400.0
2008-03-10 15:40:00,52.96,52.99,52.87,52.92,162300.0,43.2478,43.2723,43.1743,43.2151,162300.0
2008-03-10 15:50:00,52.9,52.99,52.84,52.99,367900.0,43.1988,43.2723,43.1498,43.2723,367900.0
2008-03-11 09:30:00,54.25,54.27,53.6,53.79,145000.0,44.3012,44.3175,43.7704,43.9255,145000.0
2008-03-11 09:40:00,53.79,53.89,53.69,53.75,68500.0,43.9255,44.0072,43.8439,43.8929,68500.0
2008-03-11 09:50:00,53.76,53.79,53.64,53.66,145900.0,43.901,43.9255,43.8031,43.8194,145900.0
2008-03-11 10:00:00,53.62,53.67,53.56,53.65,122400.0,43.7867,43.8276,43.7377,43.8112,122400.0
2008-03-11 10:10:00,53.66,53.76,53.64,53.69,129600.0,43.8194,43.901,43.8031,43.8439,129600.0
2008-03-11 10:20:00,53.69,53.8,53.68,53.73,113900.0,43.8439,43.9337,43.8357,43.8766,113900.0
2008-03-11 10:30:00,53.74,53.74,53.61,53.67,99600.0,43.8847,43.8847,43.7786,43.8276,99600.0
2008-03-11 10:40:00,53.67,53.73,53.56,53.61,97100.0,43.8276,43.8766,43.7377,43.7786,97100.0
2008-03-11 10:50:00,53.6,53.7,53.56,53.69,123400.0,43.7704,43.8521,43.7377,43.8439,123400.0
2008-03-11 11:00:00,53.7,53.73,53.6,53.62,51900.0,43.8521,43.8766,43.7704,43.7867,51900.0
2008-03-11 11:10:00,53.63,53.64,53.48,53.51,72400.0,43.7949,43.8031,43.6724,43.6969,72400.0
2008-03-11 11:20:00,53.51,53.62,53.46,53.59,75200.0,43.6969,43.7867,43.6561,43.7622,75200.0
2008-03-11 11:30:00,53.58,53.66,53.52,53.54,73200.0,43.7541,43.8194,43.7051,43.7214,73200.0
2008-03-11 11:40:00,53.54,53.58,53.38,53.39,120800.0,43.7214,43.7541,43.5907,43.5989,120800.0
2008-03-11 11:50:00,53.39,53.4,53.22,53.3,122400.0,43.5989,43.6071,43.4601,43.5254,122400.0
2008-03-11 12:00:00,53.3,53.42,53.29,53.39,118700.0,43.5254,43.6234,43.5172,43.5989,118700.0
2008-03-11 12:10:00,53.38,53.48,53.38,53.4,114700.0,43.5907,43.6724,43.5907,43.6071,114700.0
2008-03-11 12:20:00,53.39,53.5,53.32,53.37,114800.0,43.5989,43.6887,43.5417,43.5826,114800.0
2008-03-11 12:30:00,53.37,53.38,53.24,53.24,99600.0,43.5826,43.5907,43.4764,43.4764,99600.0
2008-03-11 12:40:00,53.24,53.28,53.14,53.16,79000.0,43.4764,43.5091,43.3947,43.4111,79000.0
2008-03-11 12:50:00,53.14,53.38,53.12,53.34,258300.0,43.3947,43.5907,43.3784,43.5581,258300.0
2008-03-11 13:00:00,53.33,53.38,53.29,53.31,295100.0,43.5499,43.5907,43.5172,43.5336,295100.0
2008-03-11 13:10:00,53.31,53.5,53.3,53.47,260300.0,43.5336,43.6887,43.5254,43.6642,260300.0
2008-03-11 13:20:00,53.47,53.6,53.42,53.6,130700.0,43.6642,43.7704,43.6234,43.7704,130700.0
2008-03-11 13:30:00,53.6,53.61,53.5,53.52,107900.0,43.7704,43.7786,43.6887,43.7051,107900.0
2008-03-11 13:40:00,53.52,53.56,53.44,53.47,170200.0,43.7051,43.7377,43.6397,43.6642,170200.0
2008-03-11 13:50:00,53.48,53.68,53.46,53.65,108500.0,43.6724,43.8357,43.6561,43.8112,108500.0
2008-03-11 14:00:00,53.67,53.74,53.63,53.69,116000.0,43.8276,43.8847,43.7949,43.8439,116000.0
2008-03-11 14:10:00,53.69,53.79,53.66,53.77,97900.0,43.8439,43.9255,43.8194,43.9092,97900.0
2008-03-11 14:20:00,53.77,53.77,53.67,53.71,87800.0,43.9092,43.9092,43.8276,43.8602,87800.0
2008-03-11 14:30:00,53.7,53.86,53.67,53.84,147500.0,43.8521,43.9827,43.8276,43.9664,147500.0
2008-03-11 14:40:00,53.84,54.02,53.81,54.01,84100.0,43.9664,44.1134,43.9419,44.1052,84100.0
2008-03-11 14:50:00,54.01,54.09,53.96,53.99,127400.0,44.1052,44.1705,44.0644,44.0889,127400.0
2008-03-11 15:00:00,54.0,54.04,53.92,54.0,155200.0,44.097,44.1297,44.0317,44.097,155200.0
2008-03-11 15:10:00,54.0,54.13,53.95,54.13,146900.0,44.097,44.2032,44.0562,44.2032,146900.0
2008-03-11 15:20:00,54.13,54.21,54.09,54.2,157500.0,44.2032,44.2685,44.1705,44.2604,157500.0
2008-03-11 15:30:00,54.2,54.2,54.06,54.18,266200.0,44.2604,44.2604,44.146,44.244,266200.0
2008-03-11 15:40:00,54.17,54.18,54.09,54.16,660000.0,44.2359,44.244,44.1705,44.2277,660000.0
2008-03-11 15:50:00,54.17,54.51,54.17,54.49,363100.0,44.2359,44.5135,44.2359,44.4972,363100.0
2008-03-11 16:00:00,54.39,54.53,54.39,54.4,29700.0,44.4155,44.5298,44.4155,44.4237,29700.0
2008-03-11 16:10:00,54.4,54.4,54.4,54.4,0.0,44.4237,44.4237,44.4237,44.4237,0.0
2008-03-12 09:30:00,54.54,54.65,54.49,54.6,98200.0,44.538,44.6278,44.4972,44.587,98200.0
2008-03-12 09:40:00,54.6,54.62,54.41,54.44,95900.0,44.587,44.6033,44.4318,44.4563,95900.0
2008-03-12 09:50:00,54.45,54.46,54.33,54.42,54500.0,44.4645,44.4727,44.3665,44.44,54500.0
2008-03-12 10:00:00,54.43,54.47,54.25,54.29,135300.0,44.4482,44.4808,44.3012,44.3339,135300.0
2008-03-12 10:10:00,54.28,54.4,54.25,54.39,81200.0,44.3257,44.4237,44.3012,44.4155,81200.0
2008-03-12 10:20:00,54.4,54.46,54.38,54.4,91900.0,44.4237,44.4727,44.4073,44.4237,91900.0
2008-03-12 10:30:00,54.4,54.52,54.37,54.52,55000.0,44.4237,44.5217,44.3992,44.5217,55000.0
2008-03-12 10:40:00,54.52,54.61,54.52,54.6,108200.0,44.5217,44.5952,44.5217,44.587,108200.0
2008-03-12 10:50:00,54.6,54.67,54.59,54.64,65500.0,44.587,44.6442,44.5788,44.6197,65500.0
2008-03-12 11:00:00,54.65,54.77,54.65,54.74,176300.0,44.6278,44.7258,44.6278,44.7013,176300.0
2008-03-12 11:10:00,54.74,54.93,54.74,54.88,203300.0,44.7013,44.8565,44.7013,44.8157,203300.0
2008-03-12 11:20:00,54.88,54.88,54.82,54.83,145500.0,44.8157,44.8157,44.7667,44.7748,145500.0
2008-03-12 11:30:00,54.82,54.85,54.73,54.78,89400.0,44.7667,44.7912,44.6932,44.734,89400.0
2008-03-12 11:40:00,54.77,54.83,54.68,54.69,94200.0,44.7258,44.7748,44.6523,44.6605,94200.0
2008-03-12 11:50:00,54.67,54.7,54.61,54.67,80800.0,44.6442,44.6687,44.5952,44.6442,80800.0
2008-03-12 12:00:00,54.69,54.69,54.59,54.61,62700.0,44.6605,44.6605,44.5788,44.5952,62700.0
2008-03-12 12:10:00,54.62,54.71,54.59,54.59,83900.0,44.6033,44.6768,44.5788,44.5788,83900.0
2008-03-12 12:20:00,54.59,54.67,54.59,54.62,124200.0,44.5788,44.6442,44.5788,44.6033,124200.0
2008-03-12 12:30:00,54.63,54.7,54.62,54.68,123800.0,44.6115,44.6687,44.6033,44.6523,123800.0
2008-03-12 12:40:00,54.68,54.73,54.53,54.56,176900.0,44.6523,44.6932,44.5298,44.5543,176900.0
2008-03-12 12:50:00,54.55,54.62,54.5,54.62,108600.0,44.5462,44.6033,44.5053,44.6033,108600.0
2008-03-12 13:00:00,54.61,54.71,54.61,54.67,67100.0,44.5952,44.6768,44.5952,44.6442,67100.0
2008-03-12 13:10:00,54.68,54.68,54.6,54.61,76600.0,44.6523,44.6523,44.587,44.5952,76600.0
2008-03-12 13:20:00,54.61,54.74,54.61,54.69,52500.0,44.5952,44.7013,44.5952,44.6605,52500.0
2008-03-12 13:30:00,54.67,54.67,54.58,54.61,72000.0,44.6442,44.6442,44.5707,44.5952,72000.0
2008-03-12 13:40:00,54.6,54.64,54.45,54.52,79300.0,44.587,44.6197,44.4645,44.5217,79300.0
2008-03-12 13:50:00,54.53,54.58,54.51,54.51,117600.0,44.5298,44.5707,44.5135,44.5135,117600.0
2008-03-12 14:00:00,54.5,54.58,54.41,54.45,103100.0,44.5053,44.5707,44.4318,44.4645,103100.0
2008-03-12 14:10:00,54.46,54.52,54.41,54.52,83400.0,44.4727,44.5217,44.4318,44.5217,83400.0
2008-03-12 14:20:00,54.52,54.54,54.44,54.5,140900.0,44.5217,44.538,44.4563,44.5053,140900.0
2008-03-12 14:30:00,54.49,54.63,54.46,54.57,92000.0,44.4972,44.6115,44.4727,44.5625,92000.0
2008-03-12 14:40:00,54.57,54.67,54.56,54.67,74600.0,44.5625,44.6442,44.5543,44.6442,74600.0
2008-03-12 14:50:00,54.67,54.68,54.52,54.55,83200.0,44.6442,44.6523,44.5217,44.5462,83200.0
2008-03-12 15:00:00,54.54,54.58,54.46,54.5,87200.0,44.538,44.5707,44.4727,44.5053,87200.0
2008-03-12 15:10:00,54.48,54.53,54.4,54.48,73600.0,44.489,44.5298,44.4237,44.489,73600.0
2008-03-12 15:20:00,54.46,54.51,54.36,54.37,187400.0,44.4727,44.5135,44.391,44.3992,187400.0
2008-03-12 15:30:00,54.37,54.41,54.12,54.14,130400.0,44.3992,44.4318,44.195,44.2114,130400.0
2008-03-12 15:40:00,54.14,54.21,54.08,54.15,123600.0,44.2114,44.2685,44.1624,44.2195,123600.0
2008-03-12 15:50:00,54.16,54.2,54.07,54.17,473300.0,44.2277,44.2604,44.1542,44.2359,473300.0
2008-03-12 16:00:00,54.17,54.19,54.12,54.12,37800.0,44.2359,44.2522,44.195,44.195,37800.0
2008-03-12 16:10:00,54.12,54.12,54.12,54.12,0.0,44.195,44.195,44.195,44.195,0.0
2008-03-13 09:30:00,53.5,53.61,53.4,53.47,248700.0,43.6887,43.7786,43.6071,43.6642,248700.0
2008-03-13 09:40:00,53.47,53.55,53.3,53.41,91200.0,43.6642,43.7296,43.5254,43.6152,91200.0
2008-03-13 09:50:00,53.42,53.44,53.28,53.35,135300.0,43.6234,43.6397,43.5091,43.5662,135300.0
2008-03-13 10:00:00,53.34,53.45,53.27,53.42,168300.0,43.5581,43.6479,43.5009,43.6234,168300.0
2008-03-13 10:10:00,53.42,53.58,53.4,53.41,167200.0,43.6234,43.7541,43.6071,43.6152,167200.0
2008-03-13 10:20:00,53.39,53.42,53.22,53.33,184300.0,43.5989,43.6234,43.4601,43.5499,184300.0
2008-03-13 10:30:00,53.33,53.36,53.12,53.13,141200.0,43.5499,43.5744,43.3784,43.3866,141200.0
2008-03-13 10:40:00,53.12,53.25,53.08,53.18,147900.0,43.3784,43.4846,43.3458,43.4274,147900.0
2008-03-13 10:50:00,53.18,53.27,53.16,53.23,180900.0,43.4274,43.5009,43.4111,43.4682,180900.0
2008-03-13 11:00:00,53.23,53.52,53.17,53.48,324100.0,43.4682,43.7051,43.4192,43.6724,324100.0
2008-03-13 11:10:00,53.47,53.73,53.45,53.47,99300.0,43.6642,43.8766,43.6479,43.6642,99300.0
2008-03-13 11:20:00,53.47,53.86,53.47,53.77,114200.0,43.6642,43.9827,43.6642,43.9092,114200.0
2008-03-13 11:30:00,53.75,53.78,53.64,53.77,100200.0,43.8929,43.9174,43.8031,43.9092,100200.0
2008-03-13 11:40:00,53.78,53.87,53.59,53.67,124200.0,43.9174,43.9909,43.7622,43.8276,124200.0
2008-03-13 11:50:00,53.67,53.84,53.67,53.82,103600.0,43.8276,43.9664,43.8276,43.95,103600.0
2008-03-13 12:00:00,53.83,54.05,53.83,53.96,80700.0,43.9582,44.1379,43.9582,44.0644,80700.0
2008-03-13 12:10:00,53.96,54.03,53.94,53.96,171700.0,44.0644,44.1215,44.048,44.0644,171700.0
2008-03-13 12:20:00,53.95,53.95,53.82,53.84,71100.0,44.0562,44.0562,43.95,43.9664,71100.0
2008-03-13 12:30:00,53.84,53.97,53.84,53.92,65600.0,43.9664,44.0725,43.9664,44.0317,65600.0
2008-03-13 12:40:00,53.93,53.96,53.68,53.74,57900.0,44.0399,44.0644,43.8357,43.8847,57900.0
2008-03-13 12:50:00,53.75,53.86,53.73,53.81,92800.0,43.8929,43.9827,43.8766,43.9419,92800.0
2008-03-13 13:00:00,53.83,54.09,53.78,54.0,123700.0,43.9582,44.1705,43.9174,44.097,123700.0
2008-03-13 13:10:00,54.01,54.1,53.95,54.09,94800.0,44.1052,44.1787,44.0562,44.1705,94800.0
2008-03-13 13:20:00,54.12,54.42,54.1,54.4,90300.0,44.195,44.44,44.1787,44.4237,90300.0
2008-03-13 13:30:00,54.42,54.55,54.34,54.46,67400.0,44.44,44.5462,44.3747,44.4727,67400.0
2008-03-13 13:40:00,54.45,54.48,54.25,54.28,62900.0,44.4645,44.489,44.3012,44.3257,62900.0
2008-03-13 13:50:00,54.28,54.68,54.28,54.55,134700.0,44.3257,44.6523,44.3257,44.5462,134700.0
2008-03-13 14:00:00,54.54,54.67,54.45,54.6,98300.0,44.538,44.6442,44.4645,44.587,98300.0
2008-03-13 14:10:00,54.6,54.69,54.49,54.54,81500.0,44.587,44.6605,44.4972,44.538,81500.0
2008-03-13 14:20:00,54.53,54.7,54.53,54.68,76300.0,44.5298,44.6687,44.5298,44.6523,76300.0
2008-03-13 14:30:00,54.67,54.69,54.45,54.5,128200.0,44.6442,44.6605,44.4645,44.5053,128200.0
2008-03-13 14:40:00,54.48,54.5,54.35,54.42,89200.0,44.489,44.5053,44.3828,44.44,89200.0
2008-03-13 14:50:00,54.4,54.54,54.37,54.5,78500.0,44.4237,44.538,44.3992,44.5053,78500.0
2008-03-13 15:00:00,54.55,54.61,54.43,54.57,184700.0,44.5462,44.5952,44.4482,44.5625,184700.0
2008-03-13 15:10:00,54.57,54.62,54.51,54.54,179900.0,44.5625,44.6033,44.5135,44.538,179900.0
2008-03-13 15:20:00,54.55,54.7,54.47,54.59,137500.0,44.5462,44.6687,44.4808,44.5788,137500.0
2008-03-13 15:30:00,54.6,54.71,54.52,54.65,158700.0,44.587,44.6768,44.5217,44.6278,158700.0
2008-03-13 15:40:00,54.65,54.7,54.45,54.46,286000.0,44.6278,44.6687,44.4645,44.4727,286000.0
2008-03-13 15:50:00,54.45,54.47,54.37,54.43,460300.0,44.4645,44.4808,44.3992,44.4482,460300.0
2008-03-13 16:00:00,54.4,54.4,54.38,54.38,18300.0,44.4237,44.4237,44.4073,44.4073,18300.0
2008-03-13 16:10:00,54.38,54.38,54.38,54.38,0.0,44.4073,44.4073,44.4073,44.4073,0.0
2008-03-14 09:30:00,54.9,54.9,54.43,54.65,208100.0,44.832,44.832,44.4482,44.6278,208100.0
2008-03-14 09:40:00,54.65,54.76,54.03,54.1,169000.0,44.6278,44.7177,44.1215,44.1787,169000.0
2008-03-14 09:50:00,54.09,54.15,53.5,53.51,374300.0,44.1705,44.2195,43.6887,43.6969,374300.0
2008-03-14 10:00:00,53.5,53.91,53.05,53.84,284700.0,43.6887,44.0235,43.3213,43.9664,284700.0
2008-03-14 10:10:00,53.83,54.1,53.6,53.89,142400.0,43.9582,44.1787,43.7704,44.0072,142400.0
2008-03-14 10:20:00,53.88,53.91,53.56,53.73,203700.0,43.999,44.0235,43.7377,43.8766,203700.0
2008-03-14 10:30:00,53.72,53.89,53.52,53.52,163800.0,43.8684,44.0072,43.7051,43.7051,163800.0
2008-03-14 10:40:00,53.54,53.68,53.3,53.55,116400.0,43.7214,43.8357,43.5254,43.7296,116400.0
2008-03-14 10:50:00,53.52,53.85,53.52,53.74,50900.0,43.7051,43.9745,43.7051,43.8847,50900.0
2008-03-14 11:00:00,53.73,53.84,53.68,53.83,85400.0,43.8766,43.9664,43.8357,43.9582,85400.0
2008-03-14 11:10:00,53.81,53.83,53.52,53.58,113500.0,43.9419,43.9582,43.7051,43.7541,113500.0
2008-03-14 11:20:00,53.58,53.63,53.41,53.52,73800.0,43.7541,43.7949,43.6152,43.7051,73800.0
2008-03-14 11:30:00,53.49,53.64,53.44,53.62,61200.0,43.6806,43.8031,43.6397,43.7867,61200.0
2008-03-14 11:40:00,53.62,53.9,53.55,53.78,83500.0,43.7867,44.0154,43.7296,43.9174,83500.0
2008-03-14 11:50:00,53.77,53.77,53.51,53.61,77600.0,43.9092,43.9092,43.6969,43.7786,77600.0
2008-03-14 12:00:00,53.6,53.73,53.56,53.66,43100.0,43.7704,43.8766,43.7377,43.8194,43100.0
2008-03-14 12:10:00,53.66,53.75,53.64,53.69,59500.0,43.8194,43.8929,43.8031,43.8439,59500.0
2008-03-14 12:20:00,53.66,53.72,53.56,53.66,52100.0,43.8194,43.8684,43.7377,43.8194,52100.0
2008-03-14 12:30:00,53.64,53.68,53.54,53.54,45900.0,43.8031,43.8357,43.7214,43.7214,45900.0
2008-03-14 12:40:00,53.52,53.59,53.33,53.55,57000.0,43.7051,43.7622,43.5499,43.7296,57000.0
2008-03-14 12:50:00,53.55,53.72,53.4,53.53,105600.0,43.7296,43.8684,43.6071,43.7132,105600.0
2008-03-14 13:00:00,53.5,53.52,53.29,53.36,57500.0,43.6887,43.7051,43.5172,43.5744,57500.0
2008-03-14 13:10:00,53.38,53.44,53.27,53.32,136400.0,43.5907,43.6397,43.5009,43.5417,136400.0
2008-03-14 13:20:00,53.34,53.4,53.25,53.32,67700.0,43.5581,43.6071,43.4846,43.5417,67700.0
2008-03-14 13:30:00,53.33,53.43,53.25,53.38,82000.0,43.5499,43.6316,43.4846,43.5907,82000.0
2008-03-14 13:40:00,53.34,53.52,53.31,53.44,35000.0,43.5581,43.7051,43.5336,43.6397,35000.0
2008-03-14 13:50:00,53.44,53.44,53.25,53.27,79200.0,43.6397,43.6397,43.4846,43.5009,79200.0
2008-03-14 14:00:00,53.26,53.34,53.2,53.28,46700.0,43.4927,43.5581,43.4437,43.5091,46700.0
2008-03-14 14:10:00,53.27,53.33,53.17,53.18,164500.0,43.5009,43.5499,43.4192,43.4274,164500.0
2008-03-14 14:20:00,53.19,53.21,52.94,53.0,96500.0,43.4356,43.4519,43.2314,43.2804,96500.0
2008-03-14 14:30:00,53.0,53.02,52.87,52.9,131200.0,43.2804,43.2968,43.1743,43.1988,131200.0
2008-03-14 14:40:00,52.9,53.31,52.9,53.01,118600.0,43.1988,43.5336,43.1988,43.2886,118600.0
2008-03-14 14:50:00,53.01,53.17,52.99,53.13,117400.0,43.2886,43.4192,43.2723,43.3866,117400.0
2008-03-14 15:00:00,53.13,53.21,53.05,53.19,139700.0,43.3866,43.4519,43.3213,43.4356,139700.0
2008-03-14 15:10:00,53.18,53.67,53.11,53.54,177100.0,43.4274,43.8276,43.3703,43.7214,177100.0
2008-03-14 15:20:00,53.52,53.86,53.5,53.72,188000.0,43.7051,43.9827,43.6887,43.8684,188000.0
2008-03-14 15:30:00,53.72,53.74,53.46,53.53,127100.0,43.8684,43.8847,43.6561,43.7132,127100.0
2008-03-14 15:40:00,53.52,53.56,53.27,53.42,248900.0,43.7051,43.7377,43.5009,43.6234,248900.0
2008-03-14 15:50:00,53.42,53.64,53.3,53.58,357000.0,43.6234,43.8031,43.5254,43.7541,357000.0
2008-03-14 16:00:00,53.66,54.47,53.54,54.47,62600.0,43.8194,44.4808,43.7214,44.4808,62600.0
2008-03-14 16:10:00,54.47,54.47,54.47,54.47,0.0,44.4808,44.4808,44.4808,44.4808,0.0
2008-03-17 09:30:00,52.55,52.88,52.0,52.58,237300.0,42.9129,43.1824,42.4638,42.9374,237300.0
2008-03-17 09:40:00,52.58,52.67,52.47,52.64,118600.0,42.9374,43.0109,42.8476,42.9864,118600.0
2008-03-17 09:50:00,52.64,52.87,52.6,52.71,150000.0,42.9864,43.1743,42.9538,43.0436,150000.0
2008-03-17 10:00:00,52.71,52.87,52.63,52.85,160200.0,43.0436,43.1743,42.9783,43.1579,160200.0
2008-03-17 10:10:00,52.85,52.93,52.75,52.81,42800.0,43.1579,43.2233,43.0763,43.1253,42800.0
2008-03-17 10:20:00,52.8,53.1,52.77,52.98,56400.0,43.1171,43.3621,43.0926,43.2641,56400.0
2008-03-17 10:30:00,53.06,53.07,52.8,52.92,45800.0,43.3294,43.3376,43.1171,43.2151,45800.0
2008-03-17 10:40:00,52.91,53.18,52.9,53.08,55600.0,43.2069,43.4274,43.1988,43.3458,55600.0
2008-03-17 10:50:00,53.06,53.24,52.92,52.96,44400.0,43.3294,43.4764,43.2151,43.2478,44400.0
2008-03-17 11:00:00,53.0,53.09,52.85,53.02,77000.0,43.2804,43.3539,43.1579,43.2968,77000.0
2008-03-17 11:10:00,53.01,53.06,52.73,52.82,71800.0,43.2886,43.3294,43.0599,43.1334,71800.0
2008-03-17 11:20:00,52.81,52.9,52.66,52.76,89500.0,43.1253,43.1988,43.0028,43.0844,89500.0
2008-03-17 11:30:00,52.75,52.88,52.72,52.77,51500.0,43.0763,43.1824,43.0518,43.0926,51500.0
2008-03-17 11:40:00,52.78,52.83,52.69,52.78,99700.0,43.1008,43.1416,43.0273,43.1008,99700.0
2008-03-17 11:50:00,52.79,52.8,52.47,52.5,49900.0,43.1089,43.1171,42.8476,42.8721,49900.0
2008-03-17 12:00:00,52.48,52.54,52.39,52.49,88200.0,42.8558,42.9048,42.7823,42.864,88200.0
2008-03-17 12:10:00,52.49,52.51,52.43,52.48,55800.0,42.864,42.8803,42.815,42.8558,55800.0
2008-03-17 12:20:00,52.48,52.48,52.25,52.31,56800.0,42.8558,42.8558,42.668,42.717,56800.0
2008-03-17 12:30:00,52.31,52.45,52.24,52.42,60800.0,42.717,42.8313,42.6598,42.8068,60800.0
2008-03-17 12:40:00,52.42,52.49,52.36,52.44,76300.0,42.8068,42.864,42.7578,42.8231,76300.0
2008-03-17 12:50:00,52.48,52.59,52.45,52.52,102400.0,42.8558,42.9456,42.8313,42.8885,102400.0
2008-03-17 13:00:00,52.52,52.58,52.34,52.4,146600.0,42.8885,42.9374,42.7415,42.7905,146600.0
2008-03-17 13:10:00,52.39,52.41,52.27,52.32,71900.0,42.7823,42.7986,42.6843,42.7251,71900.0
2008-03-17 13:20:00,52.31,52.32,52.13,52.28,104700.0,42.717,42.7251,42.57,42.6925,104700.0
2008-03-17 13:30:00,52.28,52.29,52.16,52.22,55400.0,42.6925,42.7006,42.5945,42.6435,55400.0
2008-03-17 13:40:00,52.21,52.48,52.19,52.41,82800.0,42.6353,42.8558,42.619,42.7986,82800.0
2008-03-17 13:50:00,52.43,52.55,52.39,52.55,77900.0,42.815,42.9129,42.7823,42.9129,77900.0
2008-03-17 14:00:00,52.54,52.81,52.49,52.75,79800.0,42.9048,43.1253,42.864,43.0763,79800.0
2008-03-17 14:10:00,52.74,52.75,52.56,52.56,45400.0,43.0681,43.0763,42.9211,42.9211,45400.0
2008-03-17 14:20:00,52.57,52.65,52.47,52.48,36500.0,42.9293,42.9946,42.8476,42.8558,36500.0
2008-03-17 14:30:00,52.48,52.68,52.39,52.65,86800.0,42.8558,43.0191,42.7823,42.9946,86800.0
2008-03-17 14:40:00,52.66,52.84,52.61,52.64,117800.0,43.0028,43.1498,42.9619,42.9864,117800.0
2008-03-17 14:50:00,52.65,52.91,52.64,52.76,180200.0,42.9946,43.2069,42.9864,43.0844,180200.0
2008-03-17 15:00:00,52.76,53.05,52.67,52.94,115600.0,43.0844,43.3213,43.0109,43.2314,115600.0
2008-03-17 15:10:00,52.92,52.95,52.81,52.85,55900.0,43.2151,43.2396,43.1253,43.1579,55900.0
2008-03-17 15:20:00,52.86,53.15,52.84,52.96,105700.0,43.1661,43.4029,43.1498,43.2478,105700.0
2008-03-17 15:30:00,52.97,53.26,52.97,53.15,103800.0,43.2559,43.4927,43.2559,43.4029,103800.0
2008-03-17 15:40:00,53.15,53.23,53.03,53.15,114100.0,43.4029,43.4682,43.3049,43.4029,114100.0
2008-03-17 15:50:00,53.15,53.15,52.81,52.85,220300.0,43.4029,43.4029,43.1253,43.1579,220300.0
2008-03-18 09:30:00,53.73,53.95,53.6,53.77,92100.0,43.8766,44.0562,43.7704,43.9092,92100.0
2008-03-18 09:40:00,53.76,53.85,53.69,53.84,26200.0,43.901,43.9745,43.8439,43.9664,26200.0
2008-03-18 09:50:00,53.84,53.87,53.74,53.83,54500.0,43.9664,43.9909,43.8847,43.9582,54500.0
2008-03-18 10:00:00,53.84,53.95,53.84,53.89,37800.0,43.9664,44.0562,43.9664,44.0072,37800.0
2008-03-18 10:10:00,53.89,53.9,53.8,53.85,72700.0,44.0072,44.0154,43.9337,43.9745,72700.0
2008-03-18 10:20:00,53.85,53.88,53.79,53.83,51800.0,43.9745,43.999,43.9255,43.9582,51800.0
2008-03-18 10:30:00,53.83,53.88,53.77,53.86,59800.0,43.9582,43.999,43.9092,43.9827,59800.0
2008-03-18 10:40:00,53.87,53.89,53.79,53.8,70900.0,43.9909,44.0072,43.9255,43.9337,70900.0
2008-03-18 10:50:00,53.81,53.94,53.81,53.92,58500.0,43.9419,44.048,43.9419,44.0317,58500.0
2008-03-18 11:00:00,53.92,53.99,53.9,53.96,41600.0,44.0317,44.0889,44.0154,44.0644,41600.0
2008-03-18 11:10:00,53.96,53.99,53.9,53.94,45000.0,44.0644,44.0889,44.0154,44.048,45000.0
2008-03-18 11:20:00,53.93,54.01,53.92,53.98,21400.0,44.0399,44.1052,44.0317,44.0807,21400.0
2008-03-18 11:30:00,53.98,54.06,53.98,54.04,27500.0,44.0807,44.146,44.0807,44.1297,27500.0
2008-03-18 11:40:00,54.05,54.07,54.03,54.07,21200.0,44.1379,44.1542,44.1215,44.1542,21200.0
2008-03-18 11:50:00,54.06,54.06,53.95,53.96,36500.0,44.146,44.146,44.0562,44.0644,36500.0
2008-03-18 12:00:00,53.96,53.99,53.92,53.95,66600.0,44.0644,44.0889,44.0317,44.0562,66600.0
2008-03-18 12:10:00,53.96,53.98,53.91,53.98,49000.0,44.0644,44.0807,44.0235,44.0807,49000.0
2008-03-18 12:20:00,53.99,54.0,53.94,53.99,118000.0,44.0889,44.097,44.048,44.0889,118000.0
2008-03-18 12:30:00,53.99,54.12,53.99,54.12,38500.0,44.0889,44.195,44.0889,44.195,38500.0
2008-03-18 12:40:00,54.12,54.12,54.06,54.06,24600.0,44.195,44.195,44.146,44.146,24600.0
2008-03-18 12:50:00,54.06,54.12,54.05,54.09,54600.0,44.146,44.195,44.1379,44.1705,54600.0
2008-03-18 13:00:00,54.09,54.13,54.07,54.1,54200.0,44.1705,44.2032,44.1542,44.1787,54200.0
2008-03-18 13:10:00,54.09,54.21,54.09,54.18,38200.0,44.1705,44.2685,44.1705,44.244,38200.0
2008-03-18 13:20:00,54.18,54.24,54.15,54.17,39800.0,44.244,44.293,44.2195,44.2359,39800.0
2008-03-18 13:30:00,54.18,54.22,54.13,54.18,29900.0,44.244,44.2767,44.2032,44.244,29900.0
2008-03-18 13:40:00,54.16,54.23,54.14,54.18,89800.0,44.2277,44.2849,44.2114,44.244,89800.0
2008-03-18 13:50:00,54.18,54.24,54.17,54.2,58100.0,44.244,44.293,44.2359,44.2604,58100.0
2008-03-18 14:00:00,54.18,54.19,54.02,54.05,156600.0,44.244,44.2522,44.1134,44.1379,156600.0
2008-03-18 14:10:00,54.05,54.18,53.63,54.05,331400.0,44.1379,44.244,43.7949,44.1379,331400.0
2008-03-18 14:20:00,54.04,54.14,53.72,53.8,588700.0,44.1297,44.2114,43.8684,43.9337,588700.0
2008-03-18 14:30:00,53.8,53.83,53.51,53.69,557800.0,43.9337,43.9582,43.6969,43.8439,557800.0
2008-03-18 14:40:00,53.7,54.06,53.67,54.0,183000.0,43.8521,44.146,43.8276,44.097,183000.0
2008-03-18 14:50:00,54.02,54.5,54.0,54.46,193700.0,44.1134,44.5053,44.097,44.4727,193700.0
2008-03-18 15:00:00,54.46,54.46,54.26,54.44,144500.0,44.4727,44.4727,44.3094,44.4563,144500.0
2008-03-18 15:10:00,54.46,54.47,54.31,54.39,96300.0,44.4727,44.4808,44.3502,44.4155,96300.0
2008-03-18 15:20:00,54.4,54.53,54.4,54.46,232300.0,44.4237,44.5298,44.4237,44.4727,232300.0
2008-03-18 15:30:00,54.46,54.62,54.42,54.59,173300.0,44.4727,44.6033,44.44,44.5788,173300.0
2008-03-18 15:40:00,54.58,54.73,54.58,54.6,272400.0,44.5707,44.6932,44.5707,44.587,272400.0
2008-03-18 15:50:00,54.61,54.82,54.61,54.75,277500.0,44.5952,44.7667,44.5952,44.7095,277500.0
2008-03-18 16:00:00,54.84,54.84,54.71,54.71,17500.0,44.783,44.783,44.6768,44.6768,17500.0
2008-03-18 16:10:00,54.71,54.71,54.71,54.71,0.0,44.6768,44.6768,44.6768,44.6768,0.0
2008-03-19 09:30:00,54.94,55.08,54.82,55.07,167700.0,44.8647,44.979,44.7667,44.9708,167700.0
2008-03-19 09:40:00,55.04,55.22,55.02,55.12,37200.0,44.9463,45.0933,44.93,45.0116,37200.0
2008-03-19 09:50:00,55.12,55.13,54.86,54.88,37400.0,45.0116,45.0198,44.7993,44.8157,37400.0
2008-03-19 10:00:00,54.88,55.03,54.88,54.91,52900.0,44.8157,44.9381,44.8157,44.8402,52900.0
2008-03-19 10:10:00,54.91,54.96,54.79,54.85,38800.0,44.8402,44.881,44.7422,44.7912,38800.0
2008-03-19 10:20:00,54.85,54.94,54.78,54.8,39200.0,44.7912,44.8647,44.734,44.7503,39200.0
2008-03-19 10:30:00,54.8,54.81,54.58,54.65,58500.0,44.7503,44.7585,44.5707,44.6278,58500.0
2008-03-19 10:40:00,54.66,54.76,54.62,54.75,33600.0,44.636,44.7177,44.6033,44.7095,33600.0
2008-03-19 10:50:00,54.76,54.81,54.7,54.75,37700.0,44.7177,44.7585,44.6687,44.7095,37700.0
2008-03-19 11:00:00,54.74,54.84,54.7,54.82,200200.0,44.7013,44.783,44.6687,44.7667,200200.0
2008-03-19 11:10:00,54.83,54.91,54.81,54.86,39000.0,44.7748,44.8402,44.7585,44.7993,39000.0
2008-03-19 11:20:00,54.85,54.99,54.82,54.96,33500.0,44.7912,44.9055,44.7667,44.881,33500.0
2008-03-19 11:30:00,54.96,55.0,54.87,54.93,15900.0,44.881,44.9136,44.8075,44.8565,15900.0
2008-03-19 11:40:00,54.95,54.99,54.81,54.86,275900.0,44.8728,44.9055,44.7585,44.7993,275900.0
2008-03-19 11:50:00,54.86,54.94,54.82,54.82,17200.0,44.7993,44.8647,44.7667,44.7667,17200.0
2008-03-19 12:00:00,54.82,54.86,54.66,54.76,52500.0,44.7667,44.7993,44.636,44.7177,52500.0
2008-03-19 12:10:00,54.78,54.83,54.63,54.75,96700.0,44.734,44.7748,44.6115,44.7095,96700.0
2008-03-19 12:20:00,54.74,54.75,54.57,54.63,64000.0,44.7013,44.7095,44.5625,44.6115,64000.0
2008-03-19 12:30:00,54.62,54.65,54.49,54.51,23700.0,44.6033,44.6278,44.4972,44.5135,23700.0
2008-03-19 12:40:00,54.53,54.54,54.38,54.49,36000.0,44.5298,44.538,44.4073,44.4972,36000.0
2008-03-19 12:50:00,54.51,54.57,54.44,54.44,35000.0,44.5135,44.5625,44.4563,44.4563,35000.0
2008-03-19 13:00:00,54.47,54.57,54.39,54.52,23500.0,44.4808,44.5625,44.4155,44.5217,23500.0
2008-03-19 13:10:00,54.5,54.52,54.38,54.52,60800.0,44.5053,44.5217,44.4073,44.5217,60800.0
2008-03-19 13:20:00,54.51,54.63,54.34,54.39,97400.0,44.5135,44.6115,44.3747,44.4155,97400.0
2008-03-19 13:30:00,54.36,54.41,54.25,54.33,90200.0,44.391,44.4318,44.3012,44.3665,90200.0
2008-03-19 13:40:00,54.27,54.39,54.25,54.3,26500.0,44.3175,44.4155,44.3012,44.342,26500.0
2008-03-19 13:50:00,54.32,54.32,54.07,54.19,115000.0,44.3584,44.3584,44.1542,44.2522,115000.0
2008-03-19 14:00:00,54.22,54.27,54.0,54.09,94800.0,44.2767,44.3175,44.097,44.1705,94800.0
2008-03-19 14:10:00,54.07,54.18,54.01,54.11,79500.0,44.1542,44.244,44.1052,44.1869,79500.0
2008-03-19 14:20:00,54.11,54.25,54.1,54.13,55200.0,44.1869,44.3012,44.1787,44.2032,55200.0
2008-03-19 14:30:00,54.14,54.19,53.87,53.9,96300.0,44.2114,44.2522,43.9909,44.0154,96300.0
2008-03-19 14:40:00,53.87,54.03,53.85,53.94,75200.0,43.9909,44.1215,43.9745,44.048,75200.0
2008-03-19 14:50:00,53.95,54.19,53.93,54.18,75400.0,44.0562,44.2522,44.0399,44.244,75400.0
2008-03-19 15:00:00,54.17,54.33,54.07,54.28,90400.0,44.2359,44.3665,44.1542,44.3257,90400.0
2008-03-19 15:10:00,54.31,54.34,54.13,54.16,39200.0,44.3502,44.3747,44.2032,44.2277,39200.0
2008-03-19 15:20:00,54.14,54.2,53.87,53.92,105700.0,44.2114,44.2604,43.9909,44.0317,105700.0
2008-03-19 15:30:00,53.92,54.0,53.69,53.69,117300.0,44.0317,44.097,43.8439,43.8439,117300.0
2008-03-19 15:40:00,53.68,53.85,53.68,53.81,198300.0,43.8357,43.9745,43.8357,43.9419,198300.0
2008-03-19 15:50:00,53.81,53.81,53.5,53.5,300800.0,43.9419,43.9419,43.6887,43.6887,300800.0
2008-03-19 16:00:00,53.64,53.64,53.54,53.54,32900.0,43.8031,43.8031,43.7214,43.7214,32900.0
2008-03-19 16:10:00,53.54,53.54,53.54,53.54,0.0,43.7214,43.7214,43.7214,43.7214,0.0
2008-03-20 09:30:00,53.58,53.68,53.44,53.45,63500.0,43.7541,43.8357,43.6397,43.6479,63500.0
2008-03-20 09:40:00,53.44,53.48,53.3,53.41,68900.0,43.6397,43.6724,43.5254,43.6152,68900.0
2008-03-20 09:50:00,53.4,53.61,53.36,53.58,38600.0,43.6071,43.7786,43.5744,43.7541,38600.0
2008-03-20 10:00:00,53.6,53.83,53.57,53.65,78000.0,43.7704,43.9582,43.7459,43.8112,78000.0
2008-03-20 10:10:00,53.67,53.74,53.58,53.69,49600.0,43.8276,43.8847,43.7541,43.8439,49600.0
2008-03-20 10:20:00,53.67,53.87,53.67,53.77,52400.0,43.8276,43.9909,43.8276,43.9092,52400.0
2008-03-20 10:30:00,53.76,53.88,53.7,53.79,52400.0,43.901,43.999,43.8521,43.9255,52400.0
2008-03-20 10:40:00,53.79,53.87,53.7,53.82,32500.0,43.9255,43.9909,43.8521,43.95,32500.0
2008-03-20 10:50:00,53.85,53.94,53.82,53.93,19100.0,43.9745,44.048,43.95,44.0399,19100.0
2008-03-20 11:00:00,53.94,53.94,53.85,53.86,35400.0,44.048,44.048,43.9745,43.9827,35400.0
2008-03-20 11:10:00,53.88,53.9,53.8,53.85,32700.0,43.999,44.0154,43.9337,43.9745,32700.0
2008-03-20 11:20:00,53.85,53.97,53.83,53.95,31000.0,43.9745,44.0725,43.9582,44.0562,31000.0
2008-03-20 11:30:00,53.95,53.96,53.84,53.84,26500.0,44.0562,44.0644,43.9664,43.9664,26500.0
2008-03-20 11:40:00,53.84,53.85,53.68,53.69,43100.0,43.9664,43.9745,43.8357,43.8439,43100.0
2008-03-20 11:50:00,53.69,53.73,53.66,53.68,30900.0,43.8439,43.8766,43.8194,43.8357,30900.0
2008-03-20 12:00:00,53.68,53.89,53.68,53.75,95400.0,43.8357,44.0072,43.8357,43.8929,95400.0
2008-03-20 12:10:00,53.75,53.88,53.7,53.82,149200.0,43.8929,43.999,43.8521,43.95,149200.0
2008-03-20 12:20:00,53.8,53.85,53.71,53.71,32200.0,43.9337,43.9745,43.8602,43.8602,32200.0
2008-03-20 12:30:00,53.72,53.78,53.59,53.65,36400.0,43.8684,43.9174,43.7622,43.8112,36400.0
2008-03-20 12:40:00,53.63,53.73,53.63,53.72,48200.0,43.7949,43.8766,43.7949,43.8684,48200.0
2008-03-20 12:50:00,53.73,53.76,53.66,53.66,33300.0,43.8766,43.901,43.8194,43.8194,33300.0
2008-03-20 13:00:00,53.67,53.79,53.66,53.73,25700.0,43.8276,43.9255,43.8194,43.8766,25700.0
2008-03-20 13:10:00,53.73,53.73,53.68,53.72,12400.0,43.8766,43.8766,43.8357,43.8684,12400.0
2008-03-20 13:20:00,53.72,53.85,53.72,53.85,40700.0,43.8684,43.9745,43.8684,43.9745,40700.0
2008-03-20 13:30:00,53.84,53.99,53.83,53.99,32500.0,43.9664,44.0889,43.9582,44.0889,32500.0
2008-03-20 13:40:00,53.98,54.04,53.93,54.01,16700.0,44.0807,44.1297,44.0399,44.1052,16700.0
2008-03-20 13:50:00,53.99,54.05,53.97,54.02,41000.0,44.0889,44.1379,44.0725,44.1134,41000.0
2008-03-20 14:00:00,54.02,54.12,54.02,54.07,27600.0,44.1134,44.195,44.1134,44.1542,27600.0
2008-03-20 14:10:00,54.07,54.1,53.94,53.98,51500.0,44.1542,44.1787,44.048,44.0807,51500.0
2008-03-20 14:20:00,53.97,54.1,53.94,54.09,56200.0,44.0725,44.1787,44.048,44.1705,56200.0
2008-03-20 14:30:00,54.09,54.27,54.04,54.26,178300.0,44.1705,44.3175,44.1297,44.3094,178300.0
2008-03-20 14:40:00,54.26,54.26,54.17,54.25,43200.0,44.3094,44.3094,44.2359,44.3012,43200.0
2008-03-20 14:50:00,54.24,54.33,54.19,54.31,76800.0,44.293,44.3665,44.2522,44.3502,76800.0
2008-03-20 15:00:00,54.31,54.41,54.31,54.38,71700.0,44.3502,44.4318,44.3502,44.4073,71700.0
2008-03-20 15:10:00,54.38,54.43,54.36,54.42,124100.0,44.4073,44.4482,44.391,44.44,124100.0
2008-03-20 15:20:00,54.42,54.52,54.29,54.31,125600.0,44.44,44.5217,44.3339,44.3502,125600.0
2008-03-20 15:30:00,54.32,54.38,54.22,54.24,112200.0,44.3584,44.4073,44.2767,44.293,112200.0
2008-03-20 15:40:00,54.26,54.36,54.2,54.29,84200.0,44.3094,44.391,44.2604,44.3339,84200.0
2008-03-20 15:50:00,54.29,54.47,54.29,54.35,556100.0,44.3339,44.4808,44.3339,44.3828,556100.0
2008-03-20 16:00:00,54.35,54.38,54.35,54.35,18200.0,44.3828,44.4073,44.3828,44.3828,18200.0
2008-03-20 16:10:00,54.35,54.35,54.35,54.35,0.0,44.3828,44.3828,44.3828,44.3828,0.0
2008-03-24 09:30:00,54.59,54.77,54.45,54.77,131700.0,44.7005,44.8479,44.5858,44.8479,131700.0
2008-03-24 09:40:00,54.8,54.95,54.8,54.86,69900.0,44.8724,44.9953,44.8724,44.9216,69900.0
2008-03-24 09:50:00,54.87,54.96,54.86,54.94,28000.0,44.9298,45.0035,44.9216,44.9871,28000.0
2008-03-24 10:00:00,54.94,55.17,54.94,55.12,138200.0,44.9871,45.1754,44.9871,45.1345,138200.0
2008-03-24 10:10:00,55.14,55.33,55.12,55.25,67500.0,45.1508,45.3064,45.1345,45.2409,67500.0
2008-03-24 10:20:00,55.26,55.27,55.16,55.24,69600.0,45.2491,45.2573,45.1672,45.2327,69600.0
2008-03-24 10:30:00,55.24,55.37,55.23,55.34,36500.0,45.2327,45.3392,45.2245,45.3146,36500.0
2008-03-24 10:40:00,55.36,55.47,55.34,55.41,53600.0,45.331,45.4211,45.3146,45.3719,53600.0
2008-03-24 10:50:00,55.39,55.39,55.3,55.31,83500.0,45.3556,45.3556,45.2819,45.2901,83500.0
2008-03-24 11:00:00,55.31,55.33,55.25,55.28,52700.0,45.2901,45.3064,45.2409,45.2655,52700.0
2008-03-24 11:10:00,55.28,55.37,55.28,55.32,91900.0,45.2655,45.3392,45.2655,45.2982,91900.0
2008-03-24 11:20:00,55.32,55.41,55.3,55.41,25900.0,45.2982,45.3719,45.2819,45.3719,25900.0
2008-03-24 11:30:00,55.41,55.45,55.38,55.45,27000.0,45.3719,45.4047,45.3474,45.4047,27000.0
2008-03-24 11:40:00,55.47,55.55,55.44,55.44,154000.0,45.4211,45.4866,45.3965,45.3965,154000.0
2008-03-24 11:50:00,55.45,55.47,55.4,55.47,23900.0,45.4047,45.4211,45.3637,45.4211,23900.0
2008-03-24 12:00:00,55.45,55.46,55.42,55.44,30600.0,45.4047,45.4129,45.3801,45.3965,30600.0
2008-03-24 12:10:00,55.45,55.52,55.43,55.51,27000.0,45.4047,45.462,45.3883,45.4538,27000.0
2008-03-24 12:20:00,55.52,55.55,55.49,55.55,23400.0,45.462,45.4866,45.4374,45.4866,23400.0
2008-03-24 12:30:00,55.56,55.61,55.53,55.61,17500.0,45.4948,45.5357,45.4702,45.5357,17500.0
2008-03-24 12:40:00,55.61,55.65,55.59,55.63,37700.0,45.5357,45.5685,45.5193,45.5521,37700.0
2008-03-24 12:50:00,55.65,55.72,55.62,55.62,34500.0,45.5685,45.6258,45.5439,45.5439,34500.0
2008-03-24 13:00:00,55.62,55.65,55.59,55.63,45200.0,45.5439,45.5685,45.5193,45.5521,45200.0
2008-03-24 13:10:00,55.62,55.64,55.59,55.64,18900.0,45.5439,45.5603,45.5193,45.5603,18900.0
2008-03-24 13:20:00,55.64,55.7,55.64,55.68,37400.0,45.5603,45.6094,45.5603,45.593,37400.0
2008-03-24 13:30:00,55.67,55.69,55.63,55.64,14900.0,45.5848,45.6012,45.5521,45.5603,14900.0
2008-03-24 13:40:00,55.64,55.66,55.59,55.65,49500.0,45.5603,45.5766,45.5193,45.5685,49500.0
2008-03-24 13:50:00,55.65,55.71,55.62,55.7,73700.0,45.5685,45.6176,45.5439,45.6094,73700.0
2008-03-24 14:00:00,55.7,55.7,55.53,55.53,66800.0,45.6094,45.6094,45.4702,45.4702,66800.0
2008-03-24 14:10:00,55.54,55.57,55.5,55.57,34700.0,45.4784,45.5029,45.4456,45.5029,34700.0
2008-03-24 14:20:00,55.59,55.62,55.55,55.62,33300.0,45.5193,45.5439,45.4866,45.5439,33300.0
2008-03-24 14:30:00,55.62,55.64,55.56,55.63,79600.0,45.5439,45.5603,45.4948,45.5521,79600.0
2008-03-24 14:40:00,55.62,55.66,55.52,55.53,31500.0,45.5439,45.5766,45.462,45.4702,31500.0
2008-03-24 14:50:00,55.52,55.53,55.42,55.45,40500.0,45.462,45.4702,45.3801,45.4047,40500.0
2008-03-24 15:00:00,55.44,55.51,55.39,55.45,67900.0,45.3965,45.4538,45.3556,45.4047,67900.0
2008-03-24 15:10:00,55.47,55.6,55.47,55.57,58200.0,45.4211,45.5275,45.4211,45.5029,58200.0
2008-03-24 15:20:00,55.55,55.58,55.41,55.41,35900.0,45.4866,45.5111,45.3719,45.3719,35900.0
2008-03-24 15:30:00,55.4,55.54,55.4,55.45,100000.0,45.3637,45.4784,45.3637,45.4047,100000.0
2008-03-24 15:40:00,55.46,55.46,55.28,55.29,220700.0,45.4129,45.4129,45.2655,45.2737,220700.0
2008-03-24 15:50:00,55.31,55.37,55.29,55.37,334900.0,45.2901,45.3392,45.2737,45.3392,334900.0
2008-03-25 09:30:00,55.46,55.61,55.37,55.6,79400.0,45.4129,45.5357,45.3392,45.5275,79400.0
2008-03-25 09:40:00,55.61,55.78,55.61,55.64,72900.0,45.5357,45.6749,45.5357,45.5603,72900.0
2008-03-25 09:50:00,55.65,55.66,55.38,55.39,111800.0,45.5685,45.5766,45.3474,45.3556,111800.0
2008-03-25 10:00:00,55.38,55.4,55.19,55.32,223300.0,45.3474,45.3637,45.1918,45.2982,223300.0
2008-03-25 10:10:00,55.33,55.47,55.32,55.42,52200.0,45.3064,45.4211,45.2982,45.3801,52200.0
2008-03-25 10:20:00,55.41,55.5,55.35,55.35,73900.0,45.3719,45.4456,45.3228,45.3228,73900.0
2008-03-25 10:30:00,55.37,55.41,55.29,55.32,69100.0,45.3392,45.3719,45.2737,45.2982,69100.0
2008-03-25 10:40:00,55.31,55.54,55.31,55.52,123400.0,45.2901,45.4784,45.2901,45.462,123400.0
2008-03-25 10:50:00,55.52,55.53,55.41,55.47,97800.0,45.462,45.4702,45.3719,45.4211,97800.0
2008-03-25 11:00:00,55.47,55.61,55.42,55.52,76100.0,45.4211,45.5357,45.3801,45.462,76100.0
2008-03-25 11:10:00,55.51,55.63,55.5,55.5,39600.0,45.4538,45.5521,45.4456,45.4456,39600.0
2008-03-25 11:20:00,55.5,55.63,55.5,55.58,45400.0,45.4456,45.5521,45.4456,45.5111,45400.0
2008-03-25 11:30:00,55.58,55.66,55.56,55.58,54100.0,45.5111,45.5766,45.4948,45.5111,54100.0
2008-03-25 11:40:00,55.59,55.61,55.51,55.51,65400.0,45.5193,45.5357,45.4538,45.4538,65400.0
2008-03-25 11:50:00,55.51,55.61,55.47,55.5,131700.0,45.4538,45.5357,45.4211,45.4456,131700.0
2008-03-25 12:00:00,55.51,55.62,55.44,55.6,61400.0,45.4538,45.5439,45.3965,45.5275,61400.0
2008-03-25 12:10:00,55.61,55.68,55.59,55.64,35000.0,45.5357,45.593,45.5193,45.5603,35000.0
2008-03-25 12:20:00,55.64,55.71,55.58,55.7,27300.0,45.5603,45.6176,45.5111,45.6094,27300.0
2008-03-25 12:30:00,55.69,55.69,55.62,55.65,49600.0,45.6012,45.6012,45.5439,45.5685,49600.0
2008-03-25 12:40:00,55.66,55.72,55.63,55.71,30000.0,45.5766,45.6258,45.5521,45.6176,30000.0
2008-03-25 12:50:00,55.71,55.74,55.62,55.62,35100.0,45.6176,45.6422,45.5439,45.5439,35100.0
2008-03-25 13:00:00,55.63,55.68,55.58,55.6,76500.0,45.5521,45.593,45.5111,45.5275,76500.0
2008-03-25 13:10:00,55.6,55.65,55.58,55.61,117700.0,45.5275,45.5685,45.5111,45.5357,117700.0
2008-03-25 13:20:00,55.61,55.7,55.59,55.7,53600.0,45.5357,45.6094,45.5193,45.6094,53600.0
2008-03-25 13:30:00,55.7,55.77,55.65,55.66,57800.0,45.6094,45.6667,45.5685,45.5766,57800.0
2008-03-25 13:40:00,55.65,55.74,55.64,55.74,21800.0,45.5685,45.6422,45.5603,45.6422,21800.0
2008-03-25 13:50:00,55.75,55.84,55.73,55.82,28900.0,45.6503,45.724,45.634,45.7077,28900.0
2008-03-25 14:00:00,55.82,55.87,55.76,55.83,50100.0,45.7077,45.7486,45.6585,45.7158,50100.0
2008-03-25 14:10:00,55.83,55.84,55.75,55.77,60200.0,45.7158,45.724,45.6503,45.6667,60200.0
2008-03-25 14:20:00,55.78,55.8,55.75,55.78,30700.0,45.6749,45.6913,45.6503,45.6749,30700.0
2008-03-25 14:30:00,55.76,55.77,55.7,55.75,64800.0,45.6585,45.6667,45.6094,45.6503,64800.0
2008-03-25 14:40:00,55.77,55.81,55.71,55.81,97900.0,45.6667,45.6995,45.6176,45.6995,97900.0
2008-03-25 14:50:00,55.81,55.88,55.8,55.85,93300.0,45.6995,45.7568,45.6913,45.7322,93300.0
2008-03-25 15:00:00,55.86,55.91,55.81,55.83,47400.0,45.7404,45.7814,45.6995,45.7158,47400.0
2008-03-25 15:10:00,55.82,55.92,55.77,55.84,91600.0,45.7077,45.7895,45.6667,45.724,91600.0
2008-03-25 15:20:00,55.85,55.92,55.84,55.88,88900.0,45.7322,45.7895,45.724,45.7568,88900.0
2008-03-25 15:30:00,55.89,55.92,55.8,55.82,118400.0,45.765,45.7895,45.6913,45.7077,118400.0
2008-03-25 15:40:00,55.82,55.87,55.71,55.73,115600.0,45.7077,45.7486,45.6176,45.634,115600.0
2008-03-25 15:50:00,55.73,55.75,55.63,55.67,180000.0,45.634,45.6503,45.5521,45.5848,180000.0
2008-03-25 16:00:00,55.67,55.67,55.66,55.66,600.0,45.5848,45.5848,45.5766,45.5766,600.0
2008-03-25 16:10:00,55.66,55.66,55.66,55.66,0.0,45.5766,45.5766,45.5766,45.5766,0.0
2008-03-26 09:30:00,55.49,55.6,55.38,55.46,47100.0,45.4374,45.5275,45.3474,45.4129,47100.0
2008-03-26 09:40:00,55.46,55.51,55.3,55.31,95100.0,45.4129,45.4538,45.2819,45.2901,95100.0
2008-03-26 09:50:00,55.32,55.4,55.28,55.38,58400.0,45.2982,45.3637,45.2655,45.3474,58400.0
2008-03-26 10:00:00,55.39,55.5,55.37,55.5,133200.0,45.3556,45.4456,45.3392,45.4456,133200.0
2008-03-26 10:10:00,55.5,55.52,55.37,55.38,51800.0,45.4456,45.462,45.3392,45.3474,51800.0
2008-03-26 10:20:00,55.38,55.44,55.34,55.38,27900.0,45.3474,45.3965,45.3146,45.3474,27900.0
2008-03-26 10:30:00,55.38,55.38,55.25,55.29,27900.0,45.3474,45.3474,45.2409,45.2737,27900.0
2008-03-26 10:40:00,55.29,55.29,55.15,55.15,51300.0,45.2737,45.2737,45.159,45.159,51300.0
2008-03-26 10:50:00,55.15,55.27,55.14,55.24,51400.0,45.159,45.2573,45.1508,45.2327,51400.0
2008-03-26 11:00:00,55.24,55.28,55.2,55.26,120700.0,45.2327,45.2655,45.2,45.2491,120700.0
2008-03-26 11:10:00,55.26,55.29,55.19,55.24,47000.0,45.2491,45.2737,45.1918,45.2327,47000.0
2008-03-26 11:20:00,55.23,55.37,55.2,55.36,335800.0,45.2245,45.3392,45.2,45.331,335800.0
2008-03-26 11:30:00,55.37,55.38,55.29,55.3,55200.0,45.3392,45.3474,45.2737,45.2819,55200.0
2008-03-26 11:40:00,55.3,55.34,55.22,55.32,49600.0,45.2819,45.3146,45.2164,45.2982,49600.0
2008-03-26 11:50:00,55.32,55.39,55.3,55.31,70000.0,45.2982,45.3556,45.2819,45.2901,70000.0
2008-03-26 12:00:00,55.31,55.36,55.29,55.36,18100.0,45.2901,45.331,45.2737,45.331,18100.0
2008-03-26 12:10:00,55.33,55.34,55.23,55.25,30200.0,45.3064,45.3146,45.2245,45.2409,30200.0
2008-03-26 12:20:00,55.25,55.32,55.24,55.3,23800.0,45.2409,45.2982,45.2327,45.2819,23800.0
2008-03-26 12:30:00,55.29,55.32,55.25,55.25,15800.0,45.2737,45.2982,45.2409,45.2409,15800.0
2008-03-26 12:40:00,55.26,55.3,55.21,55.26,30500.0,45.2491,45.2819,45.2082,45.2491,30500.0
2008-03-26 12:50:00,55.26,55.26,55.18,55.22,44200.0,45.2491,45.2491,45.1836,45.2164,44200.0
2008-03-26 13:00:00,55.22,55.27,55.2,55.22,35500.0,45.2164,45.2573,45.2,45.2164,35500.0
2008-03-26 13:10:00,55.21,55.29,55.2,55.25,37300.0,45.2082,45.2737,45.2,45.2409,37300.0
2008-03-26 13:20:00,55.26,55.28,55.23,55.23,42100.0,45.2491,45.2655,45.2245,45.2245,42100.0
2008-03-26 13:30:00,55.24,55.24,55.13,55.16,64400.0,45.2327,45.2327,45.1427,45.1672,64400.0
2008-03-26 13:40:00,55.16,55.19,55.13,55.15,14100.0,45.1672,45.1918,45.1427,45.159,14100.0
2008-03-26 13:50:00,55.17,55.21,55.17,55.2,25100.0,45.1754,45.2082,45.1754,45.2,25100.0
2008-03-26 14:00:00,55.2,55.29,55.14,55.27,51300.0,45.2,45.2737,45.1508,45.2573,51300.0
2008-03-26 14:10:00,55.27,55.34,55.26,55.3,42900.0,45.2573,45.3146,45.2491,45.2819,42900.0
2008-03-26 14:20:00,55.3,55.33,55.25,55.3,102400.0,45.2819,45.3064,45.2409,45.2819,102400.0
2008-03-26 14:30:00,55.3,55.39,55.26,55.33,99500.0,45.2819,45.3556,45.2491,45.3064,99500.0
2008-03-26 14:40:00,55.31,55.35,55.26,55.34,60000.0,45.2901,45.3228,45.2491,45.3146,60000.0
2008-03-26 14:50:00,55.35,55.57,55.35,55.57,118000.0,45.3228,45.5029,45.3228,45.5029,118000.0
2008-03-26 15:00:00,55.58,55.58,55.47,55.52,82700.0,45.5111,45.5111,45.4211,45.462,82700.0
2008-03-26 15:10:00,55.5,55.52,55.35,55.35,66200.0,45.4456,45.462,45.3228,45.3228,66200.0
2008-03-26 15:20:00,55.36,55.4,55.27,55.3,59300.0,45.331,45.3637,45.2573,45.2819,59300.0
2008-03-26 15:30:00,55.29,55.35,55.22,55.29,61500.0,45.2737,45.3228,45.2164,45.2737,61500.0
2008-03-26 15:40:00,55.28,55.33,55.23,55.33,90000.0,45.2655,45.3064,45.2245,45.3064,90000.0
2008-03-26 15:50:00,55.33,55.39,55.25,55.28,186800.0,45.3064,45.3556,45.2409,45.2655,186800.0
2008-03-26 16:00:00,55.28,55.37,55.28,55.37,5600.0,45.2655,45.3392,45.2655,45.3392,5600.0
2008-03-26 16:10:00,55.37,55.37,55.37,55.37,0.0,45.3392,45.3392,45.3392,45.3392,0.0
2008-03-27 09:30:00,55.44,55.51,55.24,55.24,191900.0,45.3965,45.4538,45.2327,45.2327,191900.0
2008-03-27 09:40:00,55.27,55.37,55.26,55.33,64600.0,45.2573,45.3392,45.2491,45.3064,64600.0
2008-03-27 09:50:00,55.32,55.32,55.18,55.3,143600.0,45.2982,45.2982,45.1836,45.2819,143600.0
2008-03-27 10:00:00,55.3,55.33,55.18,55.19,61600.0,45.2819,45.3064,45.1836,45.1918,61600.0
2008-03-27 10:10:00,55.19,55.25,55.11,55.12,76700.0,45.1918,45.2409,45.1263,45.1345,76700.0
2008-03-27 10:20:00,55.11,55.11,54.93,54.96,168500.0,45.1263,45.1263,44.9789,45.0035,168500.0
2008-03-27 10:30:00,54.97,55.0,54.87,54.99,229400.0,45.0116,45.0362,44.9298,45.028,229400.0
2008-03-27 10:40:00,54.99,55.0,54.92,54.93,123000.0,45.028,45.0362,44.9707,44.9789,123000.0
2008-03-27 10:50:00,54.92,55.06,54.9,55.04,41600.0,44.9707,45.0853,44.9543,45.069,41600.0
2008-03-27 11:00:00,55.03,55.07,54.96,55.01,29400.0,45.0608,45.0935,45.0035,45.0444,29400.0
2008-03-27 11:10:00,55.0,55.09,54.96,55.09,34800.0,45.0362,45.1099,45.0035,45.1099,34800.0
2008-03-27 11:20:00,55.08,55.13,55.04,55.07,108900.0,45.1017,45.1427,45.069,45.0935,108900.0
2008-03-27 11:30:00,55.06,55.14,55.03,55.13,83000.0,45.0853,45.1508,45.0608,45.1427,83000.0
2008-03-27 11:40:00,55.14,55.28,55.1,55.26,120500.0,45.1508,45.2655,45.1181,45.2491,120500.0
2008-03-27 11:50:00,55.26,55.29,55.18,55.2,185700.0,45.2491,45.2737,45.1836,45.2,185700.0
2008-03-27 12:00:00,55.19,55.23,55.14,55.16,45100.0,45.1918,45.2245,45.1508,45.1672,45100.0
2008-03-27 12:10:00,55.16,55.31,55.15,55.29,47000.0,45.1672,45.2901,45.159,45.2737,47000.0
2008-03-27 12:20:00,55.29,55.37,55.24,55.36,34400.0,45.2737,45.3392,45.2327,45.331,34400.0
2008-03-27 12:30:00,55.35,55.45,55.35,55.38,29300.0,45.3228,45.4047,45.3228,45.3474,29300.0
2008-03-27 12:40:00,55.37,55.45,55.35,55.37,49000.0,45.3392,45.4047,45.3228,45.3392,49000.0
2008-03-27 12:50:00,55.37,55.37,55.3,55.3,68200.0,45.3392,45.3392,45.2819,45.2819,68200.0
2008-03-27 13:00:00,55.31,55.35,55.28,55.33,26300.0,45.2901,45.3228,45.2655,45.3064,26300.0
2008-03-27 13:10:00,55.33,55.4,55.3,55.3,49900.0,45.3064,45.3637,45.2819,45.2819,49900.0
2008-03-27 13:20:00,55.29,55.29,55.24,55.26,25200.0,45.2737,45.2737,45.2327,45.2491,25200.0
2008-03-27 13:30:00,55.27,55.28,55.05,55.11,78300.0,45.2573,45.2655,45.0772,45.1263,78300.0
2008-03-27 13:40:00,55.12,55.12,54.98,55.06,124100.0,45.1345,45.1345,45.0198,45.0853,124100.0
2008-03-27 13:50:00,55.05,55.09,55.02,55.04,39700.0,45.0772,45.1099,45.0526,45.069,39700.0
2008-03-27 14:00:00,55.04,55.04,54.93,55.0,86700.0,45.069,45.069,44.9789,45.0362,86700.0
2008-03-27 14:10:00,55.01,55.06,54.95,54.99,51600.0,45.0444,45.0853,44.9953,45.028,51600.0
2008-03-27 14:20:00,54.98,55.08,54.93,55.02,62300.0,45.0198,45.1017,44.9789,45.0526,62300.0
2008-03-27 14:30:00,55.02,55.19,55.01,55.15,74000.0,45.0526,45.1918,45.0444,45.159,74000.0
2008-03-27 14:40:00,55.15,55.22,55.11,55.16,77400.0,45.159,45.2164,45.1263,45.1672,77400.0
2008-03-27 14:50:00,55.16,55.23,55.05,55.07,129400.0,45.1672,45.2245,45.0772,45.0935,129400.0
2008-03-27 15:00:00,55.06,55.14,55.03,55.07,72300.0,45.0853,45.1508,45.0608,45.0935,72300.0
2008-03-27 15:10:00,55.07,55.12,55.03,55.07,79000.0,45.0935,45.1345,45.0608,45.0935,79000.0
2008-03-27 15:20:00,55.06,55.07,54.93,54.99,155100.0,45.0853,45.0935,44.9789,45.028,155100.0
2008-03-27 15:30:00,54.97,55.03,54.71,54.71,103800.0,45.0116,45.0608,44.7987,44.7987,103800.0
2008-03-27 15:40:00,54.72,54.82,54.72,54.77,162700.0,44.8069,44.8888,44.8069,44.8479,162700.0
2008-03-27 15:50:00,54.75,54.83,54.7,54.83,367900.0,44.8315,44.897,44.7906,44.897,367900.0
2008-03-27 16:00:00,54.66,54.9,54.66,54.9,7700.0,44.7578,44.9543,44.7578,44.9543,7700.0
2008-03-27 16:10:00,54.9,54.9,54.9,54.9,0.0,44.9543,44.9543,44.9543,44.9543,0.0
2008-03-28 09:30:00,54.92,54.97,54.84,54.9,66800.0,44.9707,45.0116,44.9052,44.9543,66800.0
2008-03-28 09:40:00,54.87,54.89,54.76,54.81,19000.0,44.9298,44.9461,44.8397,44.8806,19000.0
2008-03-28 09:50:00,54.84,55.03,54.84,54.93,26400.0,44.9052,45.0608,44.9052,44.9789,26400.0
2008-03-28 10:00:00,54.93,55.11,54.93,55.09,29800.0,44.9789,45.1263,44.9789,45.1099,29800.0
2008-03-28 10:10:00,55.09,55.11,54.91,54.95,22200.0,45.1099,45.1263,44.9625,44.9953,22200.0
2008-03-28 10:20:00,54.94,54.99,54.88,54.97,25400.0,44.9871,45.028,44.9379,45.0116,25400.0
2008-03-28 10:30:00,54.97,55.01,54.81,54.82,38600.0,45.0116,45.0444,44.8806,44.8888,38600.0
2008-03-28 10:40:00,54.82,54.87,54.77,54.82,28400.0,44.8888,44.9298,44.8479,44.8888,28400.0
2008-03-28 10:50:00,54.83,54.89,54.75,54.85,31300.0,44.897,44.9461,44.8315,44.9134,31300.0
2008-03-28 11:00:00,54.84,54.88,54.79,54.8,54800.0,44.9052,44.9379,44.8643,44.8724,54800.0
2008-03-28 11:10:00,54.81,54.87,54.77,54.82,46200.0,44.8806,44.9298,44.8479,44.8888,46200.0
2008-03-28 11:20:00,54.81,54.95,54.81,54.9,18300.0,44.8806,44.9953,44.8806,44.9543,18300.0
2008-03-28 11:30:00,54.92,54.96,54.92,54.94,15400.0,44.9707,45.0035,44.9707,44.9871,15400.0
2008-03-28 11:40:00,54.93,54.96,54.89,54.89,10900.0,44.9789,45.0035,44.9461,44.9461,10900.0
2008-03-28 11:50:00,54.92,54.98,54.89,54.92,18200.0,44.9707,45.0198,44.9461,44.9707,18200.0
2008-03-28 12:00:00,54.93,54.94,54.8,54.82,37000.0,44.9789,44.9871,44.8724,44.8888,37000.0
2008-03-28 12:10:00,54.81,54.83,54.73,54.74,41000.0,44.8806,44.897,44.8151,44.8233,41000.0
2008-03-28 12:20:00,54.74,54.84,54.74,54.84,77200.0,44.8233,44.9052,44.8233,44.9052,77200.0
2008-03-28 12:30:00,54.84,54.85,54.78,54.78,19100.0,44.9052,44.9134,44.8561,44.8561,19100.0
2008-03-28 12:40:00,54.78,54.83,54.68,54.68,19700.0,44.8561,44.897,44.7742,44.7742,19700.0
2008-03-28 12:50:00,54.68,54.73,54.67,54.73,27300.0,44.7742,44.8151,44.766,44.8151,27300.0
2008-03-28 13:00:00,54.72,54.8,54.72,54.76,17200.0,44.8069,44.8724,44.8069,44.8397,17200.0
2008-03-28 13:10:00,54.75,54.8,54.74,54.78,36500.0,44.8315,44.8724,44.8233,44.8561,36500.0
2008-03-28 13:20:00,54.78,54.8,54.74,54.78,38400.0,44.8561,44.8724,44.8233,44.8561,38400.0
2008-03-28 13:30:00,54.76,54.77,54.64,54.7,34400.0,44.8397,44.8479,44.7414,44.7906,34400.0
2008-03-28 13:40:00,54.69,54.69,54.56,54.59,286300.0,44.7824,44.7824,44.6759,44.7005,286300.0
2008-03-28 13:50:00,54.58,54.58,54.53,54.54,229800.0,44.6923,44.6923,44.6514,44.6595,229800.0
2008-03-28 14:00:00,54.54,54.61,54.51,54.58,140400.0,44.6595,44.7169,44.635,44.6923,140400.0
2008-03-28 14:10:00,54.59,54.65,54.53,54.63,237100.0,44.7005,44.7496,44.6514,44.7332,237100.0
2008-03-28 14:20:00,54.62,54.63,54.49,54.51,139400.0,44.7251,44.7332,44.6186,44.635,139400.0
2008-03-28 14:30:00,54.52,54.57,54.45,54.45,34900.0,44.6432,44.6841,44.5858,44.5858,34900.0
2008-03-28 14:40:00,54.46,54.57,54.43,54.51,94800.0,44.594,44.6841,44.5695,44.635,94800.0
2008-03-28 14:50:00,54.51,54.61,54.44,54.55,64100.0,44.635,44.7169,44.5777,44.6677,64100.0
2008-03-28 15:00:00,54.56,54.56,54.43,54.45,47900.0,44.6759,44.6759,44.5695,44.5858,47900.0
2008-03-28 15:10:00,54.45,54.46,54.27,54.3,70400.0,44.5858,44.594,44.4385,44.463,70400.0
2008-03-28 15:20:00,54.31,54.42,54.31,54.4,50600.0,44.4712,44.5613,44.4712,44.5449,50600.0
2008-03-28 15:30:00,54.38,54.42,54.33,54.34,55600.0,44.5285,44.5613,44.4876,44.4958,55600.0
2008-03-28 15:40:00,54.36,54.37,54.19,54.27,91500.0,44.5122,44.5203,44.3729,44.4385,91500.0
2008-03-28 15:50:00,54.27,54.38,54.25,54.35,205500.0,44.4385,44.5285,44.4221,44.504,205500.0
2008-03-31 09:30:00,54.14,54.28,54.13,54.24,141200.0,44.332,44.4466,44.3238,44.4139,141200.0
2008-03-31 09:40:00,54.27,54.48,54.26,54.45,182000.0,44.4385,44.6104,44.4303,44.5858,182000.0
2008-03-31 09:50:00,54.45,54.51,54.4,54.46,90100.0,44.5858,44.635,44.5449,44.594,90100.0
2008-03-31 10:00:00,54.44,54.45,54.31,54.34,74100.0,44.5777,44.5858,44.4712,44.4958,74100.0
2008-03-31 10:10:00,54.35,54.38,54.29,54.37,101300.0,44.504,44.5285,44.4548,44.5203,101300.0
2008-03-31 10:20:00,54.38,54.39,54.17,54.21,60300.0,44.5285,44.5367,44.3566,44.3893,60300.0
2008-03-31 10:30:00,54.2,54.29,54.18,54.27,33300.0,44.3811,44.4548,44.3648,44.4385,33300.0
2008-03-31 10:40:00,54.27,54.27,54.14,54.17,37700.0,44.4385,44.4385,44.332,44.3566,37700.0
2008-03-31 10:50:00,54.15,54.34,54.15,54.33,77100.0,44.3402,44.4958,44.3402,44.4876,77100.0
2008-03-31 11:00:00,54.32,54.35,54.28,54.31,68100.0,44.4794,44.504,44.4466,44.4712,68100.0
2008-03-31 11:10:00,54.3,54.32,54.25,54.29,106600.0,44.463,44.4794,44.4221,44.4548,106600.0
2008-03-31 11:20:00,54.3,54.41,54.29,54.41,107700.0,44.463,44.5531,44.4548,44.5531,107700.0
2008-03-31 11:30:00,54.4,54.45,54.4,54.41,76700.0,44.5449,44.5858,44.5449,44.5531,76700.0
2008-03-31 11:40:00,54.4,54.55,54.4,54.49,165000.0,44.5449,44.6677,44.5449,44.6186,165000.0
2008-03-31 11:50:00,54.5,54.54,54.46,54.47,39400.0,44.6268,44.6595,44.594,44.6022,39400.0
2008-03-31 12:00:00,54.47,54.5,54.42,54.45,88200.0,44.6022,44.6268,44.5613,44.5858,88200.0
2008-03-31 12:10:00,54.45,54.46,54.39,54.41,69100.0,44.5858,44.594,44.5367,44.5531,69100.0
2008-03-31 12:20:00,54.42,54.42,54.35,54.4,39200.0,44.5613,44.5613,44.504,44.5449,39200.0
2008-03-31 12:30:00,54.4,54.46,54.38,54.43,49600.0,44.5449,44.594,44.5285,44.5695,49600.0
2008-03-31 12:40:00,54.42,54.44,54.37,54.42,31700.0,44.5613,44.5777,44.5203,44.5613,31700.0
2008-03-31 12:50:00,54.44,54.53,54.44,54.53,33300.0,44.5777,44.6514,44.5777,44.6514,33300.0
2008-03-31 13:00:00,54.53,54.61,54.53,54.6,68600.0,44.6514,44.7169,44.6514,44.7087,68600.0
2008-03-31 13:10:00,54.6,54.62,54.57,54.6,71400.0,44.7087,44.7251,44.6841,44.7087,71400.0
2008-03-31 13:20:00,54.6,54.63,54.6,54.61,38100.0,44.7087,44.7332,44.7087,44.7169,38100.0
2008-03-31 13:30:00,54.62,54.69,54.61,54.62,49400.0,44.7251,44.7824,44.7169,44.7251,49400.0
2008-03-31 13:40:00,54.62,54.62,54.54,54.58,164700.0,44.7251,44.7251,44.6595,44.6923,164700.0
2008-03-31 13:50:00,54.58,54.62,54.56,54.56,128700.0,44.6923,44.7251,44.6759,44.6759,128700.0
2008-03-31 14:00:00,54.56,54.56,54.49,54.5,47000.0,44.6759,44.6759,44.6186,44.6268,47000.0
2008-03-31 14:10:00,54.5,54.54,54.46,54.48,64700.0,44.6268,44.6595,44.594,44.6104,64700.0
2008-03-31 14:20:00,54.49,54.57,54.49,54.55,140100.0,44.6186,44.6841,44.6186,44.6677,140100.0
2008-03-31 14:30:00,54.54,54.6,54.53,54.57,72100.0,44.6595,44.7087,44.6514,44.6841,72100.0
2008-03-31 14:40:00,54.57,54.58,54.47,54.49,73700.0,44.6841,44.6923,44.6022,44.6186,73700.0
2008-03-31 14:50:00,54.5,54.5,54.36,54.46,50800.0,44.6268,44.6268,44.5122,44.594,50800.0
2008-03-31 15:00:00,54.46,54.53,54.38,54.44,86000.0,44.594,44.6514,44.5285,44.5777,86000.0
2008-03-31 15:10:00,54.43,54.5,54.4,54.49,86400.0,44.5695,44.6268,44.5449,44.6186,86400.0
2008-03-31 15:20:00,54.49,54.6,54.46,54.49,92700.0,44.6186,44.7087,44.594,44.6186,92700.0
2008-03-31 15:30:00,54.49,54.55,54.44,54.51,85400.0,44.6186,44.6677,44.5777,44.635,85400.0
2008-03-31 15:40:00,54.52,54.7,54.52,54.69,161200.0,44.6432,44.7906,44.6432,44.7824,161200.0
2008-03-31 15:50:00,54.68,54.7,54.48,54.5,112900.0,44.7742,44.7906,44.6104,44.6268,112900.0
2008-04-01 09:30:00,54.97,55.18,54.93,55.16,173900.0,45.0116,45.1836,44.9789,45.1672,173900.0
2008-04-01 09:40:00,55.16,55.17,55.08,55.15,93200.0,45.1672,45.1754,45.1017,45.159,93200.0
2008-04-01 09:50:00,55.15,55.26,55.1,55.21,30200.0,45.159,45.2491,45.1181,45.2082,30200.0
2008-04-01 10:00:00,55.22,55.4,55.22,55.3,125600.0,45.2164,45.3637,45.2164,45.2819,125600.0
2008-04-01 10:10:00,55.33,55.36,55.26,55.36,16100.0,45.3064,45.331,45.2491,45.331,16100.0
2008-04-01 10:20:00,55.37,55.39,55.3,55.37,26000.0,45.3392,45.3556,45.2819,45.3392,26000.0
2008-04-01 10:30:00,55.38,55.44,55.33,55.39,26200.0,45.3474,45.3965,45.3064,45.3556,26200.0
2008-04-01 10:40:00,55.38,55.48,55.38,55.45,153500.0,45.3474,45.4293,45.3474,45.4047,153500.0
2008-04-01 10:50:00,55.45,55.59,55.43,55.56,53300.0,45.4047,45.5193,45.3883,45.4948,53300.0
2008-04-01 11:00:00,55.55,55.61,55.54,55.6,36800.0,45.4866,45.5357,45.4784,45.5275,36800.0
2008-04-01 11:10:00,55.6,55.63,55.56,55.59,34800.0,45.5275,45.5521,45.4948,45.5193,34800.0
2008-04-01 11:20:00,55.58,55.59,55.55,55.58,23400.0,45.5111,45.5193,45.4866,45.5111,23400.0
2008-04-01 11:30:00,55.57,55.67,55.57,55.61,37100.0,45.5029,45.5848,45.5029,45.5357,37100.0
2008-04-01 11:40:00,55.61,55.63,55.58,55.6,47500.0,45.5357,45.5521,45.5111,45.5275,47500.0
2008-04-01 11:50:00,55.6,55.75,55.6,55.74,23700.0,45.5275,45.6503,45.5275,45.6422,23700.0
2008-04-01 12:00:00,55.74,55.8,55.7,55.76,44100.0,45.6422,45.6913,45.6094,45.6585,44100.0
2008-04-01 12:10:00,55.78,55.87,55.75,55.87,55800.0,45.6749,45.7486,45.6503,45.7486,55800.0
2008-04-01 12:20:00,55.86,55.89,55.85,55.87,88900.0,45.7404,45.765,45.7322,45.7486,88900.0
2008-04-01 12:30:00,55.87,55.87,55.82,55.82,35300.0,45.7486,45.7486,45.7077,45.7077,35300.0
2008-04-01 12:40:00,55.82,55.88,55.8,55.81,33800.0,45.7077,45.7568,45.6913,45.6995,33800.0
2008-04-01 12:50:00,55.81,55.83,55.77,55.8,38700.0,45.6995,45.7158,45.6667,45.6913,38700.0
2008-04-01 13:00:00,55.8,55.87,55.78,55.86,36900.0,45.6913,45.7486,45.6749,45.7404,36900.0
2008-04-01 13:10:00,55.86,55.95,55.83,55.91,38600.0,45.7404,45.8141,45.7158,45.7814,38600.0
2008-04-01 13:20:00,55.91,56.0,55.9,55.97,43900.0,45.7814,45.8551,45.7732,45.8305,43900.0
2008-04-01 13:30:00,55.99,56.0,55.91,55.91,29400.0,45.8469,45.8551,45.7814,45.7814,29400.0
2008-04-01 13:40:00,55.91,55.92,55.86,55.9,33400.0,45.7814,45.7895,45.7404,45.7732,33400.0
2008-04-01 13:50:00,55.91,55.92,55.84,55.88,27500.0,45.7814,45.7895,45.724,45.7568,27500.0
2008-04-01 14:00:00,55.9,55.9,55.85,55.88,89600.0,45.7732,45.7732,45.7322,45.7568,89600.0
2008-04-01 14:10:00,55.88,55.92,55.87,55.89,27900.0,45.7568,45.7895,45.7486,45.765,27900.0
2008-04-01 14:20:00,55.9,56.02,55.9,55.9,59800.0,45.7732,45.8714,45.7732,45.7732,59800.0
2008-04-01 14:30:00,55.91,56.15,55.91,56.11,61200.0,45.7814,45.9779,45.7814,45.9451,61200.0
2008-04-01 14:40:00,56.12,56.17,56.08,56.15,108300.0,45.9533,45.9943,45.9206,45.9779,108300.0
2008-04-01 14:50:00,56.15,56.2,56.05,56.05,86100.0,45.9779,46.0188,45.896,45.896,86100.0
2008-04-01 15:00:00,56.05,56.15,56.03,56.13,109600.0,45.896,45.9779,45.8796,45.9615,109600.0
2008-04-01 15:10:00,56.14,56.2,56.09,56.12,123100.0,45.9697,46.0188,45.9287,45.9533,123100.0
2008-04-01 15:20:00,56.1,56.15,56.08,56.11,216800.0,45.9369,45.9779,45.9206,45.9451,216800.0
2008-04-01 15:30:00,56.11,56.15,55.94,56.05,174000.0,45.9451,45.9779,45.8059,45.896,174000.0
2008-04-01 15:40:00,56.05,56.19,56.05,56.14,188200.0,45.896,46.0106,45.896,45.9697,188200.0
2008-04-01 15:50:00,56.14,56.25,56.13,56.22,401300.0,45.9697,46.0598,45.9615,46.0352,401300.0
2008-04-01 16:00:00,56.24,56.24,56.23,56.23,5300.0,46.0516,46.0516,46.0434,46.0434,5300.0
2008-04-01 16:10:00,56.23,56.23,56.23,56.23,0.0,46.0434,46.0434,46.0434,46.0434,0.0
2008-04-02 09:30:00,56.35,56.36,56.18,56.21,148600.0,46.1416,46.1498,46.0024,46.027,148600.0
2008-04-02 09:40:00,56.2,56.29,56.15,56.17,53700.0,46.0188,46.0925,45.9779,45.9943,53700.0
2008-04-02 09:50:00,56.16,56.2,56.07,56.15,44900.0,45.9861,46.0188,45.9124,45.9779,44900.0
2008-04-02 10:00:00,56.13,56.23,56.05,56.17,105900.0,45.9615,46.0434,45.896,45.9943,105900.0
2008-04-02 10:10:00,56.17,56.22,56.12,56.16,78100.0,45.9943,46.0352,45.9533,45.9861,78100.0
2008-04-02 10:20:00,56.16,56.33,56.16,56.32,50700.0,45.9861,46.1253,45.9861,46.1171,50700.0
2008-04-02 10:30:00,56.32,56.53,56.32,56.5,82400.0,46.1171,46.289,46.1171,46.2645,82400.0
2008-04-02 10:40:00,56.51,56.55,56.44,56.47,57600.0,46.2727,46.3054,46.2153,46.2399,57600.0
2008-04-02 10:50:00,56.49,56.59,56.49,56.54,61800.0,46.2563,46.3382,46.2563,46.2972,61800.0
2008-04-02 11:00:00,56.55,56.59,56.47,56.5,44700.0,46.3054,46.3382,46.2399,46.2645,44700.0
2008-04-02 11:10:00,56.5,56.53,56.46,56.47,27400.0,46.2645,46.289,46.2317,46.2399,27400.0
2008-04-02 11:20:00,56.47,56.5,56.37,56.42,45000.0,46.2399,46.2645,46.158,46.199,45000.0
2008-04-02 11:30:00,56.42,56.5,56.4,56.48,30200.0,46.199,46.2645,46.1826,46.2481,30200.0
2008-04-02 11:40:00,56.48,56.58,56.44,56.57,42400.0,46.2481,46.33,46.2153,46.3218,42400.0
2008-04-02 11:50:00,56.58,56.59,56.51,56.55,54900.0,46.33,46.3382,46.2727,46.3054,54900.0
2008-04-02 12:00:00,56.56,56.6,56.55,56.55,22300.0,46.3136,46.3464,46.3054,46.3054,22300.0
2008-04-02 12:10:00,56.53,56.54,56.5,56.54,42200.0,46.289,46.2972,46.2645,46.2972,42200.0
2008-04-02 12:20:00,56.55,56.56,56.46,56.48,41300.0,46.3054,46.3136,46.2317,46.2481,41300.0
2008-04-02 12:30:00,56.47,56.52,56.45,56.45,43200.0,46.2399,46.2808,46.2235,46.2235,43200.0
2008-04-02 12:40:00,56.46,56.49,56.4,56.42,45000.0,46.2317,46.2563,46.1826,46.199,45000.0
2008-04-02 12:50:00,56.41,56.45,56.37,56.43,34300.0,46.1908,46.2235,46.158,46.2072,34300.0
2008-04-02 13:00:00,56.43,56.46,56.3,56.31,50400.0,46.2072,46.2317,46.1007,46.1089,50400.0
2008-04-02 13:10:00,56.31,56.34,56.24,56.28,51800.0,46.1089,46.1335,46.0516,46.0843,51800.0
2008-04-02 13:20:00,56.28,56.35,56.27,56.35,31800.0,46.0843,46.1416,46.0761,46.1416,31800.0
2008-04-02 13:30:00,56.35,56.37,56.26,56.35,96900.0,46.1416,46.158,46.0679,46.1416,96900.0
2008-04-02 13:40:00,56.36,56.46,56.35,56.43,96200.0,46.1498,46.2317,46.1416,46.2072,96200.0
2008-04-02 13:50:00,56.43,56.48,56.42,56.42,47400.0,46.2072,46.2481,46.199,46.199,47400.0
2008-04-02 14:00:00,56.42,56.51,56.4,56.49,43700.0,46.199,46.2727,46.1826,46.2563,43700.0
2008-04-02 14:10:00,56.5,56.54,56.47,56.5,61400.0,46.2645,46.2972,46.2399,46.2645,61400.0
2008-04-02 14:20:00,56.49,56.49,56.3,56.31,184300.0,46.2563,46.2563,46.1007,46.1089,184300.0
2008-04-02 14:30:00,56.31,56.33,56.11,56.19,282300.0,46.1089,46.1253,45.9451,46.0106,282300.0
2008-04-02 14:40:00,56.18,56.21,56.06,56.06,150500.0,46.0024,46.027,45.9042,45.9042,150500.0
2008-04-02 14:50:00,56.07,56.13,56.03,56.09,100400.0,45.9124,45.9615,45.8796,45.9287,100400.0
2008-04-02 15:00:00,56.09,56.09,55.94,56.02,121600.0,45.9287,45.9287,45.8059,45.8714,121600.0
2008-04-02 15:10:00,56.02,56.14,56.01,56.13,97300.0,45.8714,45.9697,45.8632,45.9615,97300.0
2008-04-02 15:20:00,56.12,56.17,56.05,56.16,96200.0,45.9533,45.9943,45.896,45.9861,96200.0
2008-04-02 15:30:00,56.15,56.16,56.06,56.09,117200.0,45.9779,45.9861,45.9042,45.9287,117200.0
2008-04-02 15:40:00,56.08,56.19,56.07,56.17,142900.0,45.9206,46.0106,45.9124,45.9943,142900.0
2008-04-02 15:50:00,56.14,56.21,56.09,56.19,127300.0,45.9697,46.027,45.9287,46.0106,127300.0
2008-04-02 16:00:00,55.99,56.29,55.99,56.29,409400.0,45.8469,46.0925,45.8469,46.0925,409400.0
2008-04-02 16:10:00,56.29,56.29,56.29,56.29,0.0,46.0925,46.0925,46.0925,46.0925,0.0
2008-04-03 09:30:00,56.0,56.02,55.92,55.93,51400.0,45.8551,45.8714,45.7895,45.7977,51400.0
2008-04-03 09:40:00,55.95,56.01,55.86,56.01,41500.0,45.8141,45.8632,45.7404,45.8632,41500.0
2008-04-03 09:50:00,56.01,56.06,55.98,56.06,26900.0,45.8632,45.9042,45.8387,45.9042,26900.0
2008-04-03 10:00:00,56.06,56.23,56.06,56.18,106100.0,45.9042,46.0434,45.9042,46.0024,106100.0
2008-04-03 10:10:00,56.16,56.18,56.04,56.05,26700.0,45.9861,46.0024,45.8878,45.896,26700.0
2008-04-03 10:20:00,56.06,56.06,55.98,56.01,48100.0,45.9042,45.9042,45.8387,45.8632,48100.0
2008-04-03 10:30:00,56.0,56.05,55.97,56.01,60900.0,45.8551,45.896,45.8305,45.8632,60900.0
2008-04-03 10:40:00,56.01,56.09,55.99,55.99,64600.0,45.8632,45.9287,45.8469,45.8469,64600.0
2008-04-03 10:50:00,55.99,56.02,55.9,55.91,27800.0,45.8469,45.8714,45.7732,45.7814,27800.0
2008-04-03 11:00:00,55.92,56.04,55.89,56.01,71100.0,45.7895,45.8878,45.765,45.8632,71100.0
2008-04-03 11:10:00,56.02,56.13,56.02,56.11,113400.0,45.8714,45.9615,45.8714,45.9451,113400.0
2008-04-03 11:20:00,56.11,56.12,56.03,56.08,33500.0,45.9451,45.9533,45.8796,45.9206,33500.0
2008-04-03 11:30:00,56.08,56.13,56.04,56.09,60200.0,45.9206,45.9615,45.8878,45.9287,60200.0
2008-04-03 11:40:00,56.09,56.17,56.07,56.17,147200.0,45.9287,45.9943,45.9124,45.9943,147200.0
2008-04-03 11:50:00,56.16,56.2,56.14,56.17,155400.0,45.9861,46.0188,45.9697,45.9943,155400.0
2008-04-03 12:00:00,56.17,56.25,56.15,56.24,35300.0,45.9943,46.0598,45.9779,46.0516,35300.0
2008-04-03 12:10:00,56.23,56.24,56.17,56.24,46900.0,46.0434,46.0516,45.9943,46.0516,46900.0
2008-04-03 12:20:00,56.24,56.24,56.13,56.15,39700.0,46.0516,46.0516,45.9615,45.9779,39700.0
2008-04-03 12:30:00,56.14,56.27,56.12,56.27,87000.0,45.9697,46.0761,45.9533,46.0761,87000.0
2008-04-03 12:40:00,56.28,56.45,56.28,56.43,116800.0,46.0843,46.2235,46.0843,46.2072,116800.0
2008-04-03 12:50:00,56.43,56.43,56.38,56.38,50100.0,46.2072,46.2072,46.1662,46.1662,50100.0
2008-04-03 13:00:00,56.38,56.41,56.36,56.38,40700.0,46.1662,46.1908,46.1498,46.1662,40700.0
2008-04-03 13:10:00,56.36,56.55,56.36,56.53,62400.0,46.1498,46.3054,46.1498,46.289,62400.0
2008-04-03 13:20:00,56.53,56.55,56.47,56.51,49100.0,46.289,46.3054,46.2399,46.2727,49100.0
2008-04-03 13:30:00,56.49,56.52,56.4,56.4,57900.0,46.2563,46.2808,46.1826,46.1826,57900.0
2008-04-03 13:40:00,56.41,56.44,56.37,56.44,30100.0,46.1908,46.2153,46.158,46.2153,30100.0
2008-04-03 13:50:00,56.42,56.45,56.36,56.36,46800.0,46.199,46.2235,46.1498,46.1498,46800.0
2008-04-03 14:00:00,56.37,56.44,56.36,56.41,29400.0,46.158,46.2153,46.1498,46.1908,29400.0
2008-04-03 14:10:00,56.44,56.45,56.31,56.32,52600.0,46.2153,46.2235,46.1089,46.1171,52600.0
2008-04-03 14:20:00,56.32,56.37,56.31,56.36,27100.0,46.1171,46.158,46.1089,46.1498,27100.0
2008-04-03 14:30:00,56.37,56.44,56.29,56.32,100500.0,46.158,46.2153,46.0925,46.1171,100500.0
2008-04-03 14:40:00,56.31,56.39,56.31,56.37,86300.0,46.1089,46.1744,46.1089,46.158,86300.0
2008-04-03 14:50:00,56.38,56.52,56.37,56.51,55100.0,46.1662,46.2808,46.158,46.2727,55100.0
2008-04-03 15:00:00,56.5,56.5,56.43,56.45,34800.0,46.2645,46.2645,46.2072,46.2235,34800.0
2008-04-03 15:10:00,56.46,56.46,56.35,56.36,33400.0,46.2317,46.2317,46.1416,46.1498,33400.0
2008-04-03 15:20:00,56.36,56.38,56.32,56.35,39500.0,46.1498,46.1662,46.1171,46.1416,39500.0
2008-04-03 15:30:00,56.35,56.4,56.29,56.34,43800.0,46.1416,46.1826,46.0925,46.1335,43800.0
2008-04-03 15:40:00,56.36,56.4,56.21,56.21,155100.0,46.1498,46.1826,46.027,46.027,155100.0
2008-04-03 15:50:00,56.22,56.36,56.16,56.31,170500.0,46.0352,46.1498,45.9861,46.1089,170500.0
2008-04-03 16:00:00,56.27,56.31,56.27,56.31,1900.0,46.0761,46.1089,46.0761,46.1089,1900.0
2008-04-03 16:10:00,56.31,56.31,56.31,56.31,0.0,46.1089,46.1089,46.1089,46.1089,0.0
2008-04-04 09:30:00,56.49,56.49,56.27,56.28,90600.0,46.2563,46.2563,46.0761,46.0843,90600.0
2008-04-04 09:40:00,56.27,56.44,56.27,56.37,53000.0,46.0761,46.2153,46.0761,46.158,53000.0
2008-04-04 09:50:00,56.37,56.52,56.3,56.45,80600.0,46.158,46.2808,46.1007,46.2235,80600.0
2008-04-04 10:00:00,56.46,56.5,56.31,56.32,105000.0,46.2317,46.2645,46.1089,46.1171,105000.0
2008-04-04 10:10:00,56.31,56.36,56.19,56.2,76600.0,46.1089,46.1498,46.0106,46.0188,76600.0
2008-04-04 10:20:00,56.23,56.32,56.22,56.32,82300.0,46.0434,46.1171,46.0352,46.1171,82300.0
2008-04-04 10:30:00,56.31,56.33,56.18,56.2,49800.0,46.1089,46.1253,46.0024,46.0188,49800.0
2008-04-04 10:40:00,56.22,56.35,56.21,56.35,43000.0,46.0352,46.1416,46.027,46.1416,43000.0
2008-04-04 10:50:00,56.37,56.42,56.33,56.39,56600.0,46.158,46.199,46.1253,46.1744,56600.0
2008-04-04 11:00:00,56.43,56.52,56.41,56.51,62600.0,46.2072,46.2808,46.1908,46.2727,62600.0
2008-04-04 11:10:00,56.5,56.54,56.47,56.49,16900.0,46.2645,46.2972,46.2399,46.2563,16900.0
2008-04-04 11:20:00,56.48,56.6,56.47,56.6,53900.0,46.2481,46.3464,46.2399,46.3464,53900.0
2008-04-04 11:30:00,56.59,56.63,56.58,56.62,16400.0,46.3382,46.3709,46.33,46.3627,16400.0
2008-04-04 11:40:00,56.62,56.62,56.48,56.52,67900.0,46.3627,46.3627,46.2481,46.2808,67900.0
2008-04-04 11:50:00,56.52,56.57,56.5,56.5,47300.0,46.2808,46.3218,46.2645,46.2645,47300.0
2008-04-04 12:00:00,56.51,56.62,56.49,56.61,26700.0,46.2727,46.3627,46.2563,46.3545,26700.0
2008-04-04 12:10:00,56.62,56.77,56.61,56.75,42900.0,46.3627,46.4856,46.3545,46.4692,42900.0
2008-04-04 12:20:00,56.75,56.75,56.66,56.74,84500.0,46.4692,46.4692,46.3955,46.461,84500.0
2008-04-04 12:30:00,56.74,56.8,56.7,56.78,24500.0,46.461,46.5101,46.4282,46.4937,24500.0
2008-04-04 12:40:00,56.77,56.82,56.74,56.77,32900.0,46.4856,46.5265,46.461,46.4856,32900.0
2008-04-04 12:50:00,56.76,56.9,56.76,56.88,33600.0,46.4774,46.592,46.4774,46.5756,33600.0
2008-04-04 13:00:00,56.89,56.91,56.83,56.84,25700.0,46.5838,46.6002,46.5347,46.5429,25700.0
2008-04-04 13:10:00,56.88,56.92,56.85,56.87,23000.0,46.5756,46.6084,46.5511,46.5674,23000.0
2008-04-04 13:20:00,56.88,56.99,56.88,56.98,19700.0,46.5756,46.6657,46.5756,46.6575,19700.0
2008-04-04 13:30:00,57.0,57.0,56.92,56.92,6700.0,46.6739,46.6739,46.6084,46.6084,6700.0
2008-04-04 13:40:00,56.92,56.96,56.89,56.94,16200.0,46.6084,46.6411,46.5838,46.6248,16200.0
2008-04-04 13:50:00,56.94,56.94,56.84,56.87,62600.0,46.6248,46.6248,46.5429,46.5674,62600.0
2008-04-04 14:00:00,56.87,56.91,56.78,56.8,48100.0,46.5674,46.6002,46.4937,46.5101,48100.0
2008-04-04 14:10:00,56.8,56.8,56.73,56.74,73400.0,46.5101,46.5101,46.4528,46.461,73400.0
2008-04-04 14:20:00,56.73,56.78,56.7,56.75,41200.0,46.4528,46.4937,46.4282,46.4692,41200.0
2008-04-04 14:30:00,56.76,56.83,56.7,56.83,62200.0,46.4774,46.5347,46.4282,46.5347,62200.0
2008-04-04 14:40:00,56.81,56.86,56.81,56.85,35600.0,46.5183,46.5593,46.5183,46.5511,35600.0
2008-04-04 14:50:00,56.85,56.9,56.77,56.79,44500.0,46.5511,46.592,46.4856,46.5019,44500.0
2008-04-04 15:00:00,56.78,56.85,56.7,56.75,59100.0,46.4937,46.5511,46.4282,46.4692,59100.0
2008-04-04 15:10:00,56.76,56.76,56.61,56.63,122500.0,46.4774,46.4774,46.3545,46.3709,122500.0
2008-04-04 15:20:00,56.64,56.65,56.52,56.57,138200.0,46.3791,46.3873,46.2808,46.3218,138200.0
2008-04-04 15:30:00,56.57,56.63,56.48,56.51,82700.0,46.3218,46.3709,46.2481,46.2727,82700.0
2008-04-04 15:40:00,56.5,56.55,56.45,56.51,79300.0,46.2645,46.3054,46.2235,46.2727,79300.0
2008-04-04 15:50:00,56.51,56.63,56.49,56.61,139400.0,46.2727,46.3709,46.2563,46.3545,139400.0
2008-04-07 09:30:00,56.88,57.05,56.81,56.86,147800.0,46.5756,46.7148,46.5183,46.5593,147800.0
2008-04-07 09:40:00,56.86,56.89,56.79,56.84,57800.0,46.5593,46.5838,46.5019,46.5429,57800.0
2008-04-07 09:50:00,56.83,56.98,56.83,56.98,64900.0,46.5347,46.6575,46.5347,46.6575,64900.0
2008-04-07 10:00:00,56.99,56.99,56.83,56.83,41300.0,46.6657,46.6657,46.5347,46.5347,41300.0
2008-04-07 10:10:00,56.83,56.9,56.81,56.86,82700.0,46.5347,46.592,46.5183,46.5593,82700.0
2008-04-07 10:20:00,56.85,56.89,56.76,56.76,31200.0,46.5511,46.5838,46.4774,46.4774,31200.0
2008-04-07 10:30:00,56.76,56.8,56.72,56.78,32700.0,46.4774,46.5101,46.4446,46.4937,32700.0
2008-04-07 10:40:00,56.8,56.85,56.78,56.82,84100.0,46.5101,46.5511,46.4937,46.5265,84100.0
2008-04-07 10:50:00,56.8,56.86,56.76,56.85,51000.0,46.5101,46.5593,46.4774,46.5511,51000.0
2008-04-07 11:00:00,56.85,56.88,56.78,56.81,26300.0,46.5511,46.5756,46.4937,46.5183,26300.0
2008-04-07 11:10:00,56.8,56.84,56.77,56.84,33900.0,46.5101,46.5429,46.4856,46.5429,33900.0
2008-04-07 11:20:00,56.84,56.9,56.84,56.89,29100.0,46.5429,46.592,46.5429,46.5838,29100.0
2008-04-07 11:30:00,56.87,56.97,56.87,56.92,35600.0,46.5674,46.6493,46.5674,46.6084,35600.0
2008-04-07 11:40:00,56.94,57.04,56.94,56.99,41200.0,46.6248,46.7066,46.6248,46.6657,41200.0
2008-04-07 11:50:00,56.99,57.0,56.95,56.99,34400.0,46.6657,46.6739,46.6329,46.6657,34400.0
2008-04-07 12:00:00,56.99,57.01,56.95,56.99,64300.0,46.6657,46.6821,46.6329,46.6657,64300.0
2008-04-07 12:10:00,56.98,57.02,56.96,56.98,36200.0,46.6575,46.6903,46.6411,46.6575,36200.0
2008-04-07 12:20:00,56.97,57.01,56.96,57.0,22100.0,46.6493,46.6821,46.6411,46.6739,22100.0
2008-04-07 12:30:00,57.02,57.07,56.97,57.06,63500.0,46.6903,46.7312,46.6493,46.723,63500.0
2008-04-07 12:40:00,57.06,57.15,57.06,57.09,63200.0,46.723,46.7967,46.723,46.7476,63200.0
2008-04-07 12:50:00,57.08,57.11,57.04,57.07,37200.0,46.7394,46.764,46.7066,46.7312,37200.0
2008-04-07 13:00:00,57.07,57.08,56.99,56.99,34800.0,46.7312,46.7394,46.6657,46.6657,34800.0
2008-04-07 13:10:00,56.98,57.0,56.92,56.92,28800.0,46.6575,46.6739,46.6084,46.6084,28800.0
2008-04-07 13:20:00,56.93,56.96,56.92,56.95,35800.0,46.6166,46.6411,46.6084,46.6329,35800.0
2008-04-07 13:30:00,56.96,56.99,56.93,56.95,38800.0,46.6411,46.6657,46.6166,46.6329,38800.0
2008-04-07 13:40:00,56.94,56.95,56.87,56.88,40700.0,46.6248,46.6329,46.5674,46.5756,40700.0
2008-04-07 13:50:00,56.88,56.88,56.8,56.86,33600.0,46.5756,46.5756,46.5101,46.5593,33600.0
2008-04-07 14:00:00,56.87,56.87,56.8,56.81,38500.0,46.5674,46.5674,46.5101,46.5183,38500.0
2008-04-07 14:10:00,56.81,56.86,56.77,56.78,263400.0,46.5183,46.5593,46.4856,46.4937,263400.0
2008-04-07 14:20:00,56.79,56.8,56.65,56.66,107700.0,46.5019,46.5101,46.3873,46.3955,107700.0
2008-04-07 14:30:00,56.67,56.69,56.52,56.6,86800.0,46.4037,46.42,46.2808,46.3464,86800.0
2008-04-07 14:40:00,56.61,56.64,56.58,56.6,117400.0,46.3545,46.3791,46.33,46.3464,117400.0
2008-04-07 14:50:00,56.6,56.68,56.58,56.58,93100.0,46.3464,46.4119,46.33,46.33,93100.0
2008-04-07 15:00:00,56.57,56.57,56.45,56.47,109000.0,46.3218,46.3218,46.2235,46.2399,109000.0
2008-04-07 15:10:00,56.45,56.55,56.41,56.55,113100.0,46.2235,46.3054,46.1908,46.3054,113100.0
2008-04-07 15:20:00,56.55,56.61,56.51,56.6,78000.0,46.3054,46.3545,46.2727,46.3464,78000.0
2008-04-07 15:30:00,56.6,56.6,56.4,56.49,171800.0,46.3464,46.3464,46.1826,46.2563,171800.0
2008-04-07 15:40:00,56.5,56.56,56.45,56.51,102300.0,46.2645,46.3136,46.2235,46.2727,102300.0
2008-04-07 15:50:00,56.52,56.56,56.47,56.5,79400.0,46.2808,46.3136,46.2399,46.2645,79400.0
2008-04-08 09:30:00,56.22,56.26,56.11,56.2,67800.0,46.0352,46.0679,45.9451,46.0188,67800.0
2008-04-08 09:40:00,56.18,56.29,56.16,56.23,52200.0,46.0024,46.0925,45.9861,46.0434,52200.0
2008-04-08 09:50:00,56.26,56.32,56.25,56.3,40800.0,46.0679,46.1171,46.0598,46.1007,40800.0
2008-04-08 10:00:00,56.29,56.33,56.18,56.21,58600.0,46.0925,46.1253,46.0024,46.027,58600.0
2008-04-08 10:10:00,56.22,56.35,56.22,56.31,68200.0,46.0352,46.1416,46.0352,46.1089,68200.0
2008-04-08 10:20:00,56.32,56.39,56.31,56.32,52300.0,46.1171,46.1744,46.1089,46.1171,52300.0
2008-04-08 10:30:00,56.31,56.45,56.29,56.44,107800.0,46.1089,46.2235,46.0925,46.2153,107800.0
2008-04-08 10:40:00,56.43,56.5,56.43,56.49,79200.0,46.2072,46.2645,46.2072,46.2563,79200.0
2008-04-08 10:50:00,56.5,56.52,56.43,56.43,46800.0,46.2645,46.2808,46.2072,46.2072,46800.0
2008-04-08 11:00:00,56.42,56.44,56.37,56.44,61500.0,46.199,46.2153,46.158,46.2153,61500.0
2008-04-08 11:10:00,56.46,56.47,56.39,56.42,57000.0,46.2317,46.2399,46.1744,46.199,57000.0
2008-04-08 11:20:00,56.42,56.46,56.41,56.44,31000.0,46.199,46.2317,46.1908,46.2153,31000.0
2008-04-08 11:30:00,56.44,56.52,56.43,56.44,53700.0,46.2153,46.2808,46.2072,46.2153,53700.0
2008-04-08 11:40:00,56.44,56.44,56.37,56.38,47900.0,46.2153,46.2153,46.158,46.1662,47900.0
2008-04-08 11:50:00,56.37,56.39,56.34,56.37,37100.0,46.158,46.1744,46.1335,46.158,37100.0
2008-04-08 12:00:00,56.37,56.41,56.35,56.4,60100.0,46.158,46.1908,46.1416,46.1826,60100.0
2008-04-08 12:10:00,56.39,56.39,56.3,56.37,49600.0,46.1744,46.1744,46.1007,46.158,49600.0
2008-04-08 12:20:00,56.37,56.43,56.35,56.35,32700.0,46.158,46.2072,46.1416,46.1416,32700.0
2008-04-08 12:30:00,56.35,56.38,56.34,56.36,31100.0,46.1416,46.1662,46.1335,46.1498,31100.0
2008-04-08 12:40:00,56.37,56.41,56.35,56.41,30100.0,46.158,46.1908,46.1416,46.1908,30100.0
2008-04-08 12:50:00,56.41,56.42,56.36,56.37,65600.0,46.1908,46.199,46.1498,46.158,65600.0
2008-04-08 13:00:00,56.37,56.39,56.32,56.35,46700.0,46.158,46.1744,46.1171,46.1416,46700.0
2008-04-08 13:10:00,56.35,56.39,56.34,56.34,20200.0,46.1416,46.1744,46.1335,46.1335,20200.0
2008-04-08 13:20:00,56.34,56.37,56.3,56.31,55900.0,46.1335,46.158,46.1007,46.1089,55900.0
2008-04-08 13:30:00,56.3,56.33,56.27,56.33,27700.0,46.1007,46.1253,46.0761,46.1253,27700.0
2008-04-08 13:40:00,56.33,56.33,56.29,56.32,25800.0,46.1253,46.1253,46.0925,46.1171,25800.0
2008-04-08 13:50:00,56.31,56.39,56.31,56.33,17400.0,46.1089,46.1744,46.1089,46.1253,17400.0
2008-04-08 14:00:00,56.34,56.35,56.19,56.19,97300.0,46.1335,46.1416,46.0106,46.0106,97300.0
2008-04-08 14:10:00,56.21,56.24,56.18,56.19,40200.0,46.027,46.0516,46.0024,46.0106,40200.0
2008-04-08 14:20:00,56.19,56.21,56.12,56.2,39400.0,46.0106,46.027,45.9533,46.0188,39400.0
2008-04-08 14:30:00,56.21,56.25,56.17,56.22,48000.0,46.027,46.0598,45.9943,46.0352,48000.0
2008-04-08 14:40:00,56.22,56.29,56.19,56.25,72400.0,46.0352,46.0925,46.0106,46.0598,72400.0
2008-04-08 14:50:00,56.26,56.36,56.26,56.35,53900.0,46.0679,46.1498,46.0679,46.1416,53900.0
2008-04-08 15:00:00,56.34,56.34,56.21,56.25,44500.0,46.1335,46.1335,46.027,46.0598,44500.0
2008-04-08 15:10:00,56.25,56.26,56.2,56.25,46400.0,46.0598,46.0679,46.0188,46.0598,46400.0
2008-04-08 15:20:00,56.26,56.3,56.18,56.28,74300.0,46.0679,46.1007,46.0024,46.0843,74300.0
2008-04-08 15:30:00,56.3,56.41,56.3,56.34,146200.0,46.1007,46.1908,46.1007,46.1335,146200.0
2008-04-08 15:40:00,56.32,56.42,56.32,56.34,197400.0,46.1171,46.199,46.1171,46.1335,197400.0
2008-04-08 15:50:00,56.35,56.41,56.34,56.38,235700.0,46.1416,46.1908,46.1335,46.1662,235700.0
2008-04-08 16:00:00,56.41,56.41,56.41,56.41,14300.0,46.1908,46.1908,46.1908,46.1908,14300.0
2008-04-08 16:10:00,56.41,56.41,56.41,56.41,0.0,46.1908,46.1908,46.1908,46.1908,0.0
2008-04-09 09:30:00,56.33,56.45,56.31,56.38,83800.0,46.1253,46.2235,46.1089,46.1662,83800.0
2008-04-09 09:40:00,56.37,56.37,56.2,56.21,53200.0,46.158,46.158,46.0188,46.027,53200.0
2008-04-09 09:50:00,56.22,56.27,56.12,56.15,42500.0,46.0352,46.0761,45.9533,45.9779,42500.0
2008-04-09 10:00:00,56.16,56.2,56.06,56.13,37400.0,45.9861,46.0188,45.9042,45.9615,37400.0
2008-04-09 10:10:00,56.15,56.19,56.1,56.18,52900.0,45.9779,46.0106,45.9369,46.0024,52900.0
2008-04-09 10:20:00,56.18,56.21,56.11,56.13,42300.0,46.0024,46.027,45.9451,45.9615,42300.0
2008-04-09 10:30:00,56.14,56.16,56.03,56.06,60000.0,45.9697,45.9861,45.8796,45.9042,60000.0
2008-04-09 10:40:00,56.07,56.12,56.02,56.12,36000.0,45.9124,45.9533,45.8714,45.9533,36000.0
2008-04-09 10:50:00,56.12,56.14,56.05,56.14,35600.0,45.9533,45.9697,45.896,45.9697,35600.0
2008-04-09 11:00:00,56.14,56.19,56.14,56.14,133400.0,45.9697,46.0106,45.9697,45.9697,133400.0
2008-04-09 11:10:00,56.15,56.16,56.07,56.09,39700.0,45.9779,45.9861,45.9124,45.9287,39700.0
2008-04-09 11:20:00,56.09,56.11,55.96,55.99,155300.0,45.9287,45.9451,45.8223,45.8469,155300.0
2008-04-09 11:30:00,56.0,56.01,55.84,55.84,77400.0,45.8551,45.8632,45.724,45.724,77400.0
2008-04-09 11:40:00,55.85,55.91,55.85,55.87,173500.0,45.7322,45.7814,45.7322,45.7486,173500.0
2008-04-09 11:50:00,55.88,55.88,55.79,55.82,73400.0,45.7568,45.7568,45.6831,45.7077,73400.0
2008-04-09 12:00:00,55.82,55.89,55.81,55.87,30000.0,45.7077,45.765,45.6995,45.7486,30000.0
2008-04-09 12:10:00,55.87,55.88,55.84,55.84,66700.0,45.7486,45.7568,45.724,45.724,66700.0
2008-04-09 12:20:00,55.85,55.89,55.79,55.88,42600.0,45.7322,45.765,45.6831,45.7568,42600.0
2008-04-09 12:30:00,55.89,55.91,55.85,55.87,50700.0,45.765,45.7814,45.7322,45.7486,50700.0
2008-04-09 12:40:00,55.88,55.88,55.78,55.78,86700.0,45.7568,45.7568,45.6749,45.6749,86700.0
2008-04-09 12:50:00,55.79,55.83,55.75,55.75,60800.0,45.6831,45.7158,45.6503,45.6503,60800.0
2008-04-09 13:00:00,55.74,55.81,55.7,55.81,62400.0,45.6422,45.6995,45.6094,45.6995,62400.0
2008-04-09 13:10:00,55.83,55.87,55.81,55.85,42600.0,45.7158,45.7486,45.6995,45.7322,42600.0
2008-04-09 13:20:00,55.85,55.85,55.8,55.82,34600.0,45.7322,45.7322,45.6913,45.7077,34600.0
2008-04-09 13:30:00,55.82,55.89,55.8,55.88,27300.0,45.7077,45.765,45.6913,45.7568,27300.0
2008-04-09 13:40:00,55.87,55.9,55.85,55.86,59700.0,45.7486,45.7732,45.7322,45.7404,59700.0
2008-04-09 13:50:00,55.85,55.93,55.83,55.92,41600.0,45.7322,45.7977,45.7158,45.7895,41600.0
2008-04-09 14:00:00,55.92,55.96,55.91,55.93,31800.0,45.7895,45.8223,45.7814,45.7977,31800.0
2008-04-09 14:10:00,55.93,55.94,55.75,55.78,88100.0,45.7977,45.8059,45.6503,45.6749,88100.0
2008-04-09 14:20:00,55.78,55.81,55.73,55.77,35000.0,45.6749,45.6995,45.634,45.6667,35000.0
2008-04-09 14:30:00,55.77,55.79,55.7,55.79,45100.0,45.6667,45.6831,45.6094,45.6831,45100.0
2008-04-09 14:40:00,55.8,55.8,55.71,55.72,51300.0,45.6913,45.6913,45.6176,45.6258,51300.0
2008-04-09 14:50:00,55.72,55.73,55.66,55.69,84200.0,45.6258,45.634,45.5766,45.6012,84200.0
2008-04-09 15:00:00,55.69,55.76,55.65,55.72,51000.0,45.6012,45.6585,45.5685,45.6258,51000.0
2008-04-09 15:10:00,55.73,55.76,55.65,55.76,99500.0,45.634,45.6585,45.5685,45.6585,99500.0
2008-04-09 15:20:00,55.77,55.81,55.75,55.77,80500.0,45.6667,45.6995,45.6503,45.6667,80500.0
2008-04-09 15:30:00,55.78,55.95,55.76,55.94,74200.0,45.6749,45.8141,45.6585,45.8059,74200.0
2008-04-09 15:40:00,55.94,55.96,55.86,55.87,120400.0,45.8059,45.8223,45.7404,45.7486,120400.0
2008-04-09 15:50:00,55.87,55.87,55.82,55.84,199400.0,45.7486,45.7486,45.7077,45.724,199400.0
2008-04-09 16:00:00,55.86,56.08,55.84,56.08,103200.0,45.7404,45.9206,45.724,45.9206,103200.0
2008-04-09 16:10:00,56.07,56.07,56.07,56.07,1600.0,45.9124,45.9124,45.9124,45.9124,1600.0
2008-04-10 09:30:00,55.99,56.1,55.9,55.99,55900.0,45.8469,45.9369,45.7732,45.8469,55900.0
2008-04-10 09:40:00,55.98,56.05,55.91,55.93,60800.0,45.8387,45.896,45.7814,45.7977,60800.0
2008-04-10 09:50:00,55.91,55.95,55.84,55.9,21200.0,45.7814,45.8141,45.724,45.7732,21200.0
2008-04-10 10:00:00,55.88,56.0,55.82,55.96,69400.0,45.7568,45.8551,45.7077,45.8223,69400.0
2008-04-10 10:10:00,55.94,56.04,55.94,55.99,38500.0,45.8059,45.8878,45.8059,45.8469,38500.0
2008-04-10 10:20:00,56.02,56.2,56.0,56.2,45500.0,45.8714,46.0188,45.8551,46.0188,45500.0
2008-04-10 10:30:00,56.2,56.22,56.13,56.15,21900.0,46.0188,46.0352,45.9615,45.9779,21900.0
2008-04-10 10:40:00,56.15,56.35,56.15,56.35,46600.0,45.9779,46.1416,45.9779,46.1416,46600.0
2008-04-10 10:50:00,56.34,56.42,56.3,56.41,44500.0,46.1335,46.199,46.1007,46.1908,44500.0
2008-04-10 11:00:00,56.41,56.41,56.32,56.35,29200.0,46.1908,46.1908,46.1171,46.1416,29200.0
2008-04-10 11:10:00,56.37,56.46,56.37,56.44,33200.0,46.158,46.2317,46.158,46.2153,33200.0
2008-04-10 11:20:00,56.46,56.5,56.42,56.42,27800.0,46.2317,46.2645,46.199,46.199,27800.0
2008-04-10 11:30:00,56.42,56.53,56.41,56.46,45900.0,46.199,46.289,46.1908,46.2317,45900.0
2008-04-10 11:40:00,56.45,56.57,56.45,56.55,35300.0,46.2235,46.3218,46.2235,46.3054,35300.0
2008-04-10 11:50:00,56.54,56.56,56.51,56.55,39900.0,46.2972,46.3136,46.2727,46.3054,39900.0
2008-04-10 12:00:00,56.56,56.59,56.45,56.46,42500.0,46.3136,46.3382,46.2235,46.2317,42500.0
2008-04-10 12:10:00,56.46,56.47,56.44,56.47,15600.0,46.2317,46.2399,46.2153,46.2399,15600.0
2008-04-10 12:20:00,56.48,56.52,56.46,56.47,18300.0,46.2481,46.2808,46.2317,46.2399,18300.0
2008-04-10 12:30:00,56.46,56.54,56.46,56.54,20600.0,46.2317,46.2972,46.2317,46.2972,20600.0
2008-04-10 12:40:00,56.53,56.56,56.45,56.45,59100.0,46.289,46.3136,46.2235,46.2235,59100.0
2008-04-10 12:50:00,56.44,56.44,56.4,56.42,13500.0,46.2153,46.2153,46.1826,46.199,13500.0
2008-04-10 13:00:00,56.43,56.47,56.41,56.42,33900.0,46.2072,46.2399,46.1908,46.199,33900.0
2008-04-10 13:10:00,56.43,56.5,56.43,56.46,35300.0,46.2072,46.2645,46.2072,46.2317,35300.0
2008-04-10 13:20:00,56.46,56.53,56.46,56.51,16300.0,46.2317,46.289,46.2317,46.2727,16300.0
2008-04-10 13:30:00,56.51,56.58,56.5,56.58,18100.0,46.2727,46.33,46.2645,46.33,18100.0
2008-04-10 13:40:00,56.58,56.6,56.54,56.58,35200.0,46.33,46.3464,46.2972,46.33,35200.0
2008-04-10 13:50:00,56.58,56.61,56.47,56.47,47000.0,46.33,46.3545,46.2399,46.2399,47000.0
2008-04-10 14:00:00,56.47,56.51,56.46,56.49,66700.0,46.2399,46.2727,46.2317,46.2563,66700.0
2008-04-10 14:10:00,56.49,56.51,56.42,56.46,31100.0,46.2563,46.2727,46.199,46.2317,31100.0
2008-04-10 14:20:00,56.46,56.46,56.37,56.39,26800.0,46.2317,46.2317,46.158,46.1744,26800.0
2008-04-10 14:30:00,56.37,56.44,56.31,56.42,75600.0,46.158,46.2153,46.1089,46.199,75600.0
2008-04-10 14:40:00,56.42,56.47,56.4,56.46,47000.0,46.199,46.2399,46.1826,46.2317,47000.0
2008-04-10 14:50:00,56.45,56.56,56.43,56.54,30400.0,46.2235,46.3136,46.2072,46.2972,30400.0
2008-04-10 15:00:00,56.54,56.57,56.5,56.54,22800.0,46.2972,46.3218,46.2645,46.2972,22800.0
2008-04-10 15:10:00,56.53,56.53,56.43,56.46,72800.0,46.289,46.289,46.2072,46.2317,72800.0
2008-04-10 15:20:00,56.46,56.5,56.42,56.45,36400.0,46.2317,46.2645,46.199,46.2235,36400.0
2008-04-10 15:30:00,56.45,56.45,56.24,56.27,84300.0,46.2235,46.2235,46.0516,46.0761,84300.0
2008-04-10 15:40:00,56.27,56.29,56.2,56.26,108800.0,46.0761,46.0925,46.0188,46.0679,108800.0
2008-04-10 15:50:00,56.26,56.36,56.26,56.34,162100.0,46.0679,46.1498,46.0679,46.1335,162100.0
2008-04-10 16:00:00,56.34,56.59,56.3,56.47,49600.0,46.1335,46.3382,46.1007,46.2399,49600.0
2008-04-10 16:10:00,56.47,56.47,56.47,56.47,0.0,46.2399,46.2399,46.2399,46.2399,0.0
2008-04-11 09:30:00,55.84,55.96,55.76,55.79,82000.0,45.724,45.8223,45.6585,45.6831,82000.0
2008-04-11 09:40:00,55.77,55.87,55.75,55.87,40600.0,45.6667,45.7486,45.6503,45.7486,40600.0
2008-04-11 09:50:00,55.87,55.9,55.79,55.8,86300.0,45.7486,45.7732,45.6831,45.6913,86300.0
2008-04-11 10:00:00,55.8,55.84,55.65,55.66,52800.0,45.6913,45.724,45.5685,45.5766,52800.0
2008-04-11 10:10:00,55.65,55.83,55.65,55.82,48000.0,45.5685,45.7158,45.5685,45.7077,48000.0
2008-04-11 10:20:00,55.82,55.85,55.72,55.74,86100.0,45.7077,45.7322,45.6258,45.6422,86100.0
2008-04-11 10:30:00,55.76,55.84,55.72,55.81,85100.0,45.6585,45.724,45.6258,45.6995,85100.0
2008-04-11 10:40:00,55.8,55.96,55.8,55.94,34000.0,45.6913,45.8223,45.6913,45.8059,34000.0
2008-04-11 10:50:00,55.94,55.94,55.84,55.87,42300.0,45.8059,45.8059,45.724,45.7486,42300.0
2008-04-11 11:00:00,55.86,55.86,55.76,55.83,44000.0,45.7404,45.7404,45.6585,45.7158,44000.0
2008-04-11 11:10:00,55.83,55.86,55.74,55.79,40600.0,45.7158,45.7404,45.6422,45.6831,40600.0
2008-04-11 11:20:00,55.8,55.81,55.76,55.78,51300.0,45.6913,45.6995,45.6585,45.6749,51300.0
2008-04-11 11:30:00,55.77,55.82,55.76,55.82,24600.0,45.6667,45.7077,45.6585,45.7077,24600.0
2008-04-11 11:40:00,55.82,55.88,55.82,55.85,25300.0,45.7077,45.7568,45.7077,45.7322,25300.0
2008-04-11 11:50:00,55.85,55.86,55.78,55.85,23500.0,45.7322,45.7404,45.6749,45.7322,23500.0
2008-04-11 12:00:00,55.84,55.85,55.74,55.75,41200.0,45.724,45.7322,45.6422,45.6503,41200.0
2008-04-11 12:10:00,55.74,55.76,55.73,55.76,36300.0,45.6422,45.6585,45.634,45.6585,36300.0
2008-04-11 12:20:00,55.76,55.76,55.56,55.58,43100.0,45.6585,45.6585,45.4948,45.5111,43100.0
2008-04-11 12:30:00,55.56,55.61,55.56,55.6,20400.0,45.4948,45.5357,45.4948,45.5275,20400.0
2008-04-11 12:40:00,55.6,55.64,55.57,55.64,20000.0,45.5275,45.5603,45.5029,45.5603,20000.0
2008-04-11 12:50:00,55.65,55.67,55.62,55.65,20800.0,45.5685,45.5848,45.5439,45.5685,20800.0
2008-04-11 13:00:00,55.65,55.66,55.62,55.65,16500.0,45.5685,45.5766,45.5439,45.5685,16500.0
2008-04-11 13:10:00,55.64,55.7,55.64,55.69,35000.0,45.5603,45.6094,45.5603,45.6012,35000.0
2008-04-11 13:20:00,55.69,55.69,55.59,55.6,41800.0,45.6012,45.6012,45.5193,45.5275,41800.0
2008-04-11 13:30:00,55.57,55.58,55.5,55.53,27000.0,45.5029,45.5111,45.4456,45.4702,27000.0
2008-04-11 13:40:00,55.52,55.55,55.49,55.51,25800.0,45.462,45.4866,45.4374,45.4538,25800.0
2008-04-11 13:50:00,55.51,55.53,55.46,55.52,37100.0,45.4538,45.4702,45.4129,45.462,37100.0
2008-04-11 14:00:00,55.52,55.53,55.48,55.48,18800.0,45.462,45.4702,45.4293,45.4293,18800.0
2008-04-11 14:10:00,55.51,55.51,55.35,55.4,39700.0,45.4538,45.4538,45.3228,45.3637,39700.0
2008-04-11 14:20:00,55.41,55.44,55.37,55.42,25400.0,45.3719,45.3965,45.3392,45.3801,25400.0
2008-04-11 14:30:00,55.41,55.45,55.4,55.4,41900.0,45.3719,45.4047,45.3637,45.3637,41900.0
2008-04-11 14:40:00,55.41,55.43,55.35,55.43,104500.0,45.3719,45.3883,45.3228,45.3883,104500.0
2008-04-11 14:50:00,55.44,55.51,55.39,55.4,98700.0,45.3965,45.4538,45.3556,45.3637,98700.0
2008-04-11 15:00:00,55.41,55.41,55.3,55.33,82900.0,45.3719,45.3719,45.2819,45.3064,82900.0
2008-04-11 15:10:00,55.34,55.38,55.27,55.36,35800.0,45.3146,45.3474,45.2573,45.331,35800.0
2008-04-11 15:20:00,55.35,55.44,55.34,55.42,66600.0,45.3228,45.3965,45.3146,45.3801,66600.0
2008-04-11 15:30:00,55.43,55.43,55.26,55.27,154400.0,45.3883,45.3883,45.2491,45.2573,154400.0
2008-04-11 15:40:00,55.26,55.28,55.2,55.23,1013800.0,45.2491,45.2655,45.2,45.2245,1013800.0
2008-04-11 15:50:00,55.24,55.35,55.19,55.27,325800.0,45.2327,45.3228,45.1918,45.2573,325800.0
2008-04-14 09:30:00,55.23,55.3,55.18,55.28,63800.0,45.2245,45.2819,45.1836,45.2655,63800.0
2008-04-14 09:40:00,55.29,55.3,55.18,55.24,29700.0,45.2737,45.2819,45.1836,45.2327,29700.0
2008-04-14 09:50:00,55.24,55.32,55.22,55.31,326900.0,45.2327,45.2982,45.2164,45.2901,326900.0
2008-04-14 10:00:00,55.31,55.4,55.27,55.27,80700.0,45.2901,45.3637,45.2573,45.2573,80700.0
2008-04-14 10:10:00,55.26,55.29,55.22,55.25,114100.0,45.2491,45.2737,45.2164,45.2409,114100.0
2008-04-14 10:20:00,55.26,55.3,55.18,55.24,116900.0,45.2491,45.2819,45.1836,45.2327,116900.0
2008-04-14 10:30:00,55.25,55.33,55.24,55.32,32300.0,45.2409,45.3064,45.2327,45.2982,32300.0
2008-04-14 10:40:00,55.32,55.39,55.3,55.31,47600.0,45.2982,45.3556,45.2819,45.2901,47600.0
2008-04-14 10:50:00,55.32,55.38,55.27,55.38,24100.0,45.2982,45.3474,45.2573,45.3474,24100.0
2008-04-14 11:00:00,55.38,55.42,55.32,55.33,45100.0,45.3474,45.3801,45.2982,45.3064,45100.0
2008-04-14 11:10:00,55.33,55.34,55.23,55.23,45900.0,45.3064,45.3146,45.2245,45.2245,45900.0
2008-04-14 11:20:00,55.23,55.23,55.14,55.17,41800.0,45.2245,45.2245,45.1508,45.1754,41800.0
2008-04-14 11:30:00,55.17,55.17,55.11,55.16,21300.0,45.1754,45.1754,45.1263,45.1672,21300.0
2008-04-14 11:40:00,55.17,55.2,55.14,55.19,32800.0,45.1754,45.2,45.1508,45.1918,32800.0
2008-04-14 11:50:00,55.2,55.22,55.15,55.22,19400.0,45.2,45.2164,45.159,45.2164,19400.0
2008-04-14 12:00:00,55.22,55.26,55.2,55.24,30100.0,45.2164,45.2491,45.2,45.2327,30100.0
2008-04-14 12:10:00,55.24,55.25,55.18,55.19,32200.0,45.2327,45.2409,45.1836,45.1918,32200.0
2008-04-14 12:20:00,55.2,55.36,55.18,55.35,54500.0,45.2,45.331,45.1836,45.3228,54500.0
2008-04-14 12:30:00,55.36,55.37,55.33,55.33,28700.0,45.331,45.3392,45.3064,45.3064,28700.0
2008-04-14 12:40:00,55.33,55.43,55.32,55.43,16800.0,45.3064,45.3883,45.2982,45.3883,16800.0
2008-04-14 12:50:00,55.43,55.48,55.43,55.47,26000.0,45.3883,45.4293,45.3883,45.4211,26000.0
2008-04-14 13:00:00,55.47,55.47,55.39,55.43,34500.0,45.4211,45.4211,45.3556,45.3883,34500.0
2008-04-14 13:10:00,55.42,55.49,55.36,55.39,29100.0,45.3801,45.4374,45.331,45.3556,29100.0
2008-04-14 13:20:00,55.37,55.41,55.33,55.38,50400.0,45.3392,45.3719,45.3064,45.3474,50400.0
2008-04-14 13:30:00,55.38,55.39,55.32,55.32,38600.0,45.3474,45.3556,45.2982,45.2982,38600.0
2008-04-14 13:40:00,55.34,55.37,55.28,55.28,38100.0,45.3146,45.3392,45.2655,45.2655,38100.0
2008-04-14 13:50:00,55.28,55.3,55.26,55.29,20500.0,45.2655,45.2819,45.2491,45.2737,20500.0
2008-04-14 14:00:00,55.29,55.31,55.24,55.24,33700.0,45.2737,45.2901,45.2327,45.2327,33700.0
2008-04-14 14:10:00,55.24,55.28,55.24,55.24,41300.0,45.2327,45.2655,45.2327,45.2327,41300.0
2008-04-14 14:20:00,55.25,55.32,55.25,55.26,31500.0,45.2409,45.2982,45.2409,45.2491,31500.0
2008-04-14 14:30:00,55.26,55.34,55.24,55.33,61900.0,45.2491,45.3146,45.2327,45.3064,61900.0
2008-04-14 14:40:00,55.33,55.35,55.3,55.31,40300.0,45.3064,45.3228,45.2819,45.2901,40300.0
2008-04-14 14:50:00,55.28,55.29,55.17,55.18,46400.0,45.2655,45.2737,45.1754,45.1836,46400.0
2008-04-14 15:00:00,55.19,55.23,55.13,55.15,45700.0,45.1918,45.2245,45.1427,45.159,45700.0
2008-04-14 15:10:00,55.17,55.19,55.14,55.17,19700.0,45.1754,45.1918,45.1508,45.1754,19700.0
2008-04-14 15:20:00,55.17,55.22,55.14,55.14,54600.0,45.1754,45.2164,45.1508,45.1508,54600.0
2008-04-14 15:30:00,55.14,55.2,55.1,55.15,66200.0,45.1508,45.2,45.1181,45.159,66200.0
2008-04-14 15:40:00,55.16,55.26,55.16,55.22,90000.0,45.1672,45.2491,45.1672,45.2164,90000.0
2008-04-14 15:50:00,55.22,55.22,55.13,55.19,172600.0,45.2164,45.2164,45.1427,45.1918,172600.0
2008-04-15 09:30:00,55.4,55.52,55.38,55.4,114800.0,45.3637,45.462,45.3474,45.3637,114800.0
2008-04-15 09:40:00,55.41,55.42,55.32,55.36,47100.0,45.3719,45.3801,45.2982,45.331,47100.0
2008-04-15 09:50:00,55.34,55.35,55.27,55.28,19100.0,45.3146,45.3228,45.2573,45.2655,19100.0
2008-04-15 10:00:00,55.28,55.34,55.24,55.25,32800.0,45.2655,45.3146,45.2327,45.2409,32800.0
2008-04-15 10:10:00,55.26,55.28,55.18,55.21,59400.0,45.2491,45.2655,45.1836,45.2082,59400.0
2008-04-15 10:20:00,55.22,55.26,55.14,55.15,24500.0,45.2164,45.2491,45.1508,45.159,24500.0
2008-04-15 10:30:00,55.15,55.22,55.15,55.18,34900.0,45.159,45.2164,45.159,45.1836,34900.0
2008-04-15 10:40:00,55.17,55.19,55.11,55.16,58300.0,45.1754,45.1918,45.1263,45.1672,58300.0
2008-04-15 10:50:00,55.16,55.18,55.06,55.15,47900.0,45.1672,45.1836,45.0853,45.159,47900.0
2008-04-15 11:00:00,55.15,55.15,55.0,55.01,53200.0,45.159,45.159,45.0362,45.0444,53200.0
2008-04-15 11:10:00,55.03,55.04,54.9,54.95,46700.0,45.0608,45.069,44.9543,44.9953,46700.0
2008-04-15 11:20:00,54.95,54.98,54.89,54.93,28600.0,44.9953,45.0198,44.9461,44.9789,28600.0
2008-04-15 11:30:00,54.91,54.96,54.91,54.95,22700.0,44.9625,45.0035,44.9625,44.9953,22700.0
2008-04-15 11:40:00,54.95,55.01,54.9,55.0,18400.0,44.9953,45.0444,44.9543,45.0362,18400.0
2008-04-15 11:50:00,55.02,55.02,54.96,54.96,12500.0,45.0526,45.0526,45.0035,45.0035,12500.0
2008-04-15 12:00:00,54.98,55.0,54.93,54.96,19500.0,45.0198,45.0362,44.9789,45.0035,19500.0
2008-04-15 12:10:00,54.96,55.0,54.94,54.97,24500.0,45.0035,45.0362,44.9871,45.0116,24500.0
2008-04-15 12:20:00,54.98,55.03,54.96,55.03,25100.0,45.0198,45.0608,45.0035,45.0608,25100.0
2008-04-15 12:30:00,55.04,55.07,55.01,55.07,52100.0,45.069,45.0935,45.0444,45.0935,52100.0
2008-04-15 12:40:00,55.07,55.07,55.02,55.02,35100.0,45.0935,45.0935,45.0526,45.0526,35100.0
2008-04-15 12:50:00,55.03,55.07,54.99,55.03,66900.0,45.0608,45.0935,45.028,45.0608,66900.0
2008-04-15 13:00:00,55.03,55.07,55.01,55.03,38200.0,45.0608,45.0935,45.0444,45.0608,38200.0
2008-04-15 13:10:00,55.02,55.12,55.02,55.1,61200.0,45.0526,45.1345,45.0526,45.1181,61200.0
2008-04-15 13:20:00,55.11,55.15,55.11,55.14,39100.0,45.1263,45.159,45.1263,45.1508,39100.0
2008-04-15 13:30:00,55.13,55.15,55.08,55.09,40400.0,45.1427,45.159,45.1017,45.1099,40400.0
2008-04-15 13:40:00,55.09,55.23,55.08,55.23,57100.0,45.1099,45.2245,45.1017,45.2245,57100.0
2008-04-15 13:50:00,55.24,55.27,55.22,55.24,25500.0,45.2327,45.2573,45.2164,45.2327,25500.0
2008-04-15 14:00:00,55.25,55.26,55.19,55.22,37500.0,45.2409,45.2491,45.1918,45.2164,37500.0
2008-04-15 14:10:00,55.23,55.26,55.19,55.19,15400.0,45.2245,45.2491,45.1918,45.1918,15400.0
2008-04-15 14:20:00,55.17,55.2,55.16,55.18,16800.0,45.1754,45.2,45.1672,45.1836,16800.0
2008-04-15 14:30:00,55.19,55.27,55.19,55.24,91500.0,45.1918,45.2573,45.1918,45.2327,91500.0
2008-04-15 14:40:00,55.26,55.26,55.15,55.15,20500.0,45.2491,45.2491,45.159,45.159,20500.0
2008-04-15 14:50:00,55.15,55.15,55.06,55.09,114400.0,45.159,45.159,45.0853,45.1099,114400.0
2008-04-15 15:00:00,55.08,55.15,55.08,55.09,47600.0,45.1017,45.159,45.1017,45.1099,47600.0
2008-04-15 15:10:00,55.1,55.17,55.1,55.15,32500.0,45.1181,45.1754,45.1181,45.159,32500.0
2008-04-15 15:20:00,55.17,55.29,55.16,55.28,141300.0,45.1754,45.2737,45.1672,45.2655,141300.0
2008-04-15 15:30:00,55.29,55.36,55.27,55.27,149100.0,45.2737,45.331,45.2573,45.2573,149100.0
2008-04-15 15:40:00,55.26,55.32,55.22,55.23,249000.0,45.2491,45.2982,45.2164,45.2245,249000.0
2008-04-15 15:50:00,55.23,55.4,55.21,55.4,242800.0,45.2245,45.3637,45.2082,45.3637,242800.0
2008-04-15 16:00:00,55.4,55.64,55.33,55.4,30000.0,45.3637,45.5603,45.3064,45.3637,30000.0
2008-04-15 16:10:00,55.33,55.33,55.33,55.33,100.0,45.3064,45.3064,45.3064,45.3064,100.0
2008-04-16 09:30:00,55.86,55.92,55.8,55.92,95200.0,45.7404,45.7895,45.6913,45.7895,95200.0
2008-04-16 09:40:00,55.83,55.96,55.83,55.93,50600.0,45.7158,45.8223,45.7158,45.7977,50600.0
2008-04-16 09:50:00,55.94,55.94,55.83,55.84,78800.0,45.8059,45.8059,45.7158,45.724,78800.0
2008-04-16 10:00:00,55.85,55.87,55.8,55.81,93800.0,45.7322,45.7486,45.6913,45.6995,93800.0
2008-04-16 10:10:00,55.8,55.94,55.8,55.94,40300.0,45.6913,45.8059,45.6913,45.8059,40300.0
2008-04-16 10:20:00,55.94,56.13,55.94,56.09,87100.0,45.8059,45.9615,45.8059,45.9287,87100.0
2008-04-16 10:30:00,56.1,56.18,56.08,56.1,196200.0,45.9369,46.0024,45.9206,45.9369,196200.0
2008-04-16 10:40:00,56.1,56.14,56.05,56.14,73900.0,45.9369,45.9697,45.896,45.9697,73900.0
2008-04-16 10:50:00,56.13,56.21,56.12,56.2,46600.0,45.9615,46.027,45.9533,46.0188,46600.0
2008-04-16 11:00:00,56.2,56.23,56.12,56.13,43800.0,46.0188,46.0434,45.9533,45.9615,43800.0
2008-04-16 11:10:00,56.12,56.17,56.12,56.15,41100.0,45.9533,45.9943,45.9533,45.9779,41100.0
2008-04-16 11:20:00,56.15,56.17,56.12,56.15,64600.0,45.9779,45.9943,45.9533,45.9779,64600.0
2008-04-16 11:30:00,56.13,56.19,56.13,56.17,42000.0,45.9615,46.0106,45.9615,45.9943,42000.0
2008-04-16 11:40:00,56.17,56.2,56.12,56.12,83800.0,45.9943,46.0188,45.9533,45.9533,83800.0
2008-04-16 11:50:00,56.12,56.14,56.09,56.13,25600.0,45.9533,45.9697,45.9287,45.9615,25600.0
2008-04-16 12:00:00,56.14,56.19,56.13,56.18,21400.0,45.9697,46.0106,45.9615,46.0024,21400.0
2008-04-16 12:10:00,56.17,56.29,56.17,56.25,53600.0,45.9943,46.0925,45.9943,46.0598,53600.0
2008-04-16 12:20:00,56.25,56.32,56.25,56.31,64800.0,46.0598,46.1171,46.0598,46.1089,64800.0
2008-04-16 12:30:00,56.32,56.34,56.25,56.25,38100.0,46.1171,46.1335,46.0598,46.0598,38100.0
2008-04-16 12:40:00,56.25,56.28,56.23,56.25,33500.0,46.0598,46.0843,46.0434,46.0598,33500.0
2008-04-16 12:50:00,56.25,56.32,56.24,56.28,103600.0,46.0598,46.1171,46.0516,46.0843,103600.0
2008-04-16 13:00:00,56.29,56.32,56.2,56.23,127100.0,46.0925,46.1171,46.0188,46.0434,127100.0
2008-04-16 13:10:00,56.23,56.25,56.21,56.24,106800.0,46.0434,46.0598,46.027,46.0516,106800.0
2008-04-16 13:20:00,56.24,56.29,56.21,56.28,115000.0,46.0516,46.0925,46.027,46.0843,115000.0
2008-04-16 13:30:00,56.28,56.28,56.2,56.23,60900.0,46.0843,46.0843,46.0188,46.0434,60900.0
2008-04-16 13:40:00,56.23,56.27,56.2,56.27,59900.0,46.0434,46.0761,46.0188,46.0761,59900.0
2008-04-16 13:50:00,56.27,56.29,56.24,56.25,55200.0,46.0761,46.0925,46.0516,46.0598,55200.0
2008-04-16 14:00:00,56.25,56.26,56.18,56.2,130400.0,46.0598,46.0679,46.0024,46.0188,130400.0
2008-04-16 14:10:00,56.2,56.24,56.16,56.21,111800.0,46.0188,46.0516,45.9861,46.027,111800.0
2008-04-16 14:20:00,56.21,56.28,56.19,56.25,100500.0,46.027,46.0843,46.0106,46.0598,100500.0
2008-04-16 14:30:00,56.24,56.31,56.24,56.26,123700.0,46.0516,46.1089,46.0516,46.0679,123700.0
2008-04-16 14:40:00,56.26,56.34,56.26,56.31,177500.0,46.0679,46.1335,46.0679,46.1089,177500.0
2008-04-16 14:50:00,56.33,56.44,56.31,56.38,41800.0,46.1253,46.2153,46.1089,46.1662,41800.0
2008-04-16 15:00:00,56.39,56.42,56.37,56.41,83600.0,46.1744,46.199,46.158,46.1908,83600.0
2008-04-16 15:10:00,56.41,56.5,56.41,56.47,82800.0,46.1908,46.2645,46.1908,46.2399,82800.0
2008-04-16 15:20:00,56.47,56.49,56.44,56.46,121300.0,46.2399,46.2563,46.2153,46.2317,121300.0
2008-04-16 15:30:00,56.47,56.51,56.42,56.48,167900.0,46.2399,46.2727,46.199,46.2481,167900.0
2008-04-16 15:40:00,56.49,56.54,56.45,56.52,218500.0,46.2563,46.2972,46.2235,46.2808,218500.0
2008-04-16 15:50:00,56.53,56.59,56.5,56.52,175100.0,46.289,46.3382,46.2645,46.2808,175100.0
2008-04-16 16:00:00,56.75,56.75,56.51,56.51,13200.0,46.4692,46.4692,46.2727,46.2727,13200.0
2008-04-16 16:10:00,56.83,56.83,56.83,56.83,200.0,46.5347,46.5347,46.5347,46.5347,200.0
2008-04-17 09:30:00,56.61,56.61,56.34,56.35,131600.0,46.3545,46.3545,46.1335,46.1416,131600.0
2008-04-17 09:40:00,56.35,56.5,56.35,56.46,86600.0,46.1416,46.2645,46.1416,46.2317,86600.0
2008-04-17 09:50:00,56.46,56.46,56.35,56.44,39100.0,46.2317,46.2317,46.1416,46.2153,39100.0
2008-04-17 10:00:00,56.44,56.44,56.29,56.38,129000.0,46.2153,46.2153,46.0925,46.1662,129000.0
2008-04-17 10:10:00,56.37,56.55,56.37,56.55,76300.0,46.158,46.3054,46.158,46.3054,76300.0
2008-04-17 10:20:00,56.55,56.59,56.52,56.52,49400.0,46.3054,46.3382,46.2808,46.2808,49400.0
2008-04-17 10:30:00,56.51,56.59,56.48,56.59,84700.0,46.2727,46.3382,46.2481,46.3382,84700.0
2008-04-17 10:40:00,56.59,56.59,56.44,56.46,50200.0,46.3382,46.3382,46.2153,46.2317,50200.0
2008-04-17 10:50:00,56.47,56.49,56.37,56.44,212700.0,46.2399,46.2563,46.158,46.2153,212700.0
2008-04-17 11:00:00,56.43,56.45,56.31,56.32,71200.0,46.2072,46.2235,46.1089,46.1171,71200.0
2008-04-17 11:10:00,56.33,56.39,56.32,56.39,52200.0,46.1253,46.1744,46.1171,46.1744,52200.0
2008-04-17 11:20:00,56.38,56.38,56.23,56.24,52500.0,46.1662,46.1662,46.0434,46.0516,52500.0
2008-04-17 11:30:00,56.25,56.28,56.21,56.25,49400.0,46.0598,46.0843,46.027,46.0598,49400.0
2008-04-17 11:40:00,56.23,56.23,56.17,56.23,65600.0,46.0434,46.0434,45.9943,46.0434,65600.0
2008-04-17 11:50:00,56.23,56.26,56.18,56.23,41800.0,46.0434,46.0679,46.0024,46.0434,41800.0
2008-04-17 12:00:00,56.23,56.3,56.21,56.3,38700.0,46.0434,46.1007,46.027,46.1007,38700.0
2008-04-17 12:10:00,56.29,56.32,56.27,56.28,27300.0,46.0925,46.1171,46.0761,46.0843,27300.0
2008-04-17 12:20:00,56.26,56.27,56.21,56.23,60300.0,46.0679,46.0761,46.027,46.0434,60300.0
2008-04-17 12:30:00,56.22,56.26,56.18,56.26,52500.0,46.0352,46.0679,46.0024,46.0679,52500.0
2008-04-17 12:40:00,56.25,56.31,56.24,56.26,97300.0,46.0598,46.1089,46.0516,46.0679,97300.0
2008-04-17 12:50:00,56.26,56.36,56.26,56.34,19400.0,46.0679,46.1498,46.0679,46.1335,19400.0
2008-04-17 13:00:00,56.35,56.39,56.32,56.39,75600.0,46.1416,46.1744,46.1171,46.1744,75600.0
2008-04-17 13:10:00,56.39,56.39,56.31,56.31,320900.0,46.1744,46.1744,46.1089,46.1089,320900.0
2008-04-17 13:20:00,56.32,56.41,56.31,56.41,58700.0,46.1171,46.1908,46.1089,46.1908,58700.0
2008-04-17 13:30:00,56.4,56.44,56.35,56.43,79000.0,46.1826,46.2153,46.1416,46.2072,79000.0
2008-04-17 13:40:00,56.43,56.44,56.35,56.39,46400.0,46.2072,46.2153,46.1416,46.1744,46400.0
2008-04-17 13:50:00,56.39,56.42,56.32,56.34,49700.0,46.1744,46.199,46.1171,46.1335,49700.0
2008-04-17 14:00:00,56.32,56.35,56.31,56.31,25900.0,46.1171,46.1416,46.1089,46.1089,25900.0
2008-04-17 14:10:00,56.3,56.32,56.25,56.32,65900.0,46.1007,46.1171,46.0598,46.1171,65900.0
2008-04-17 14:20:00,56.31,56.35,56.29,56.31,78000.0,46.1089,46.1416,46.0925,46.1089,78000.0
2008-04-17 14:30:00,56.32,56.41,56.32,56.41,92200.0,46.1171,46.1908,46.1171,46.1908,92200.0
2008-04-17 14:40:00,56.42,56.42,56.39,56.39,38000.0,46.199,46.199,46.1744,46.1744,38000.0
2008-04-17 14:50:00,56.4,56.4,56.31,56.33,60900.0,46.1826,46.1826,46.1089,46.1253,60900.0
2008-04-17 15:00:00,56.33,56.48,56.31,56.46,143500.0,46.1253,46.2481,46.1089,46.2317,143500.0
2008-04-17 15:10:00,56.44,56.51,56.43,56.5,82400.0,46.2153,46.2727,46.2072,46.2645,82400.0
2008-04-17 15:20:00,56.51,56.53,56.46,56.49,107100.0,46.2727,46.289,46.2317,46.2563,107100.0
2008-04-17 15:30:00,56.47,56.58,56.46,56.55,113300.0,46.2399,46.33,46.2317,46.3054,113300.0
2008-04-17 15:40:00,56.55,56.58,56.49,56.55,203500.0,46.3054,46.33,46.2563,46.3054,203500.0
2008-04-17 15:50:00,56.56,56.63,56.47,56.49,189500.0,46.3136,46.3709,46.2399,46.2563,189500.0
2008-04-17 16:00:00,56.48,56.48,56.48,56.48,100.0,46.2481,46.2481,46.2481,46.2481,100.0
2008-04-17 16:10:00,56.48,56.48,56.48,56.48,0.0,46.2481,46.2481,46.2481,46.2481,0.0
2008-04-18 09:30:00,57.61,57.8,57.39,57.41,201000.0,47.1734,47.329,46.9932,47.0096,201000.0
2008-04-18 09:40:00,57.4,57.45,57.33,57.34,57600.0,47.0014,47.0424,46.9441,46.9523,57600.0
2008-04-18 09:50:00,57.33,57.4,57.3,57.34,57200.0,46.9441,47.0014,46.9195,46.9523,57200.0
2008-04-18 10:00:00,57.34,57.36,57.3,57.3,121900.0,46.9523,46.9687,46.9195,46.9195,121900.0
2008-04-18 10:10:00,57.3,57.39,57.3,57.35,87700.0,46.9195,46.9932,46.9195,46.9605,87700.0
2008-04-18 10:20:00,57.36,57.42,57.32,57.35,91700.0,46.9687,47.0178,46.9359,46.9605,91700.0
2008-04-18 10:30:00,57.35,57.51,57.33,57.49,90600.0,46.9605,47.0915,46.9441,47.0751,90600.0
2008-04-18 10:40:00,57.5,57.6,57.47,57.55,57500.0,47.0833,47.1652,47.0587,47.1243,57500.0
2008-04-18 10:50:00,57.55,57.57,57.52,57.56,40400.0,47.1243,47.1406,47.0997,47.1324,40400.0
2008-04-18 11:00:00,57.57,57.66,57.55,57.59,71800.0,47.1406,47.2143,47.1243,47.157,71800.0
2008-04-18 11:10:00,57.59,57.61,57.53,57.56,75500.0,47.157,47.1734,47.1079,47.1324,75500.0
2008-04-18 11:20:00,57.56,57.64,57.56,57.64,39400.0,47.1324,47.1979,47.1324,47.1979,39400.0
2008-04-18 11:30:00,57.63,57.66,57.59,57.59,39400.0,47.1898,47.2143,47.157,47.157,39400.0
2008-04-18 11:40:00,57.59,57.69,57.57,57.67,70800.0,47.157,47.2389,47.1406,47.2225,70800.0
2008-04-18 11:50:00,57.68,57.78,57.64,57.76,50100.0,47.2307,47.3126,47.1979,47.2962,50100.0
2008-04-18 12:00:00,57.75,57.76,57.72,57.72,47000.0,47.288,47.2962,47.2635,47.2635,47000.0
2008-04-18 12:10:00,57.73,57.82,57.72,57.81,66900.0,47.2716,47.3453,47.2635,47.3372,66900.0
2008-04-18 12:20:00,57.81,57.85,57.79,57.82,61000.0,47.3372,47.3699,47.3208,47.3453,61000.0
2008-04-18 12:30:00,57.82,57.84,57.79,57.81,44400.0,47.3453,47.3617,47.3208,47.3372,44400.0
2008-04-18 12:40:00,57.82,57.83,57.79,57.79,44900.0,47.3453,47.3535,47.3208,47.3208,44900.0
2008-04-18 12:50:00,57.79,57.8,57.77,57.77,147100.0,47.3208,47.329,47.3044,47.3044,147100.0
2008-04-18 13:00:00,57.77,57.88,57.76,57.87,65000.0,47.3044,47.3945,47.2962,47.3863,65000.0
2008-04-18 13:10:00,57.86,57.89,57.84,57.86,34400.0,47.3781,47.4027,47.3617,47.3781,34400.0
2008-04-18 13:20:00,57.85,57.9,57.85,57.89,42700.0,47.3699,47.4108,47.3699,47.4027,42700.0
2008-04-18 13:30:00,57.88,57.9,57.81,57.81,51300.0,47.3945,47.4108,47.3372,47.3372,51300.0
2008-04-18 13:40:00,57.8,57.81,57.78,57.8,44500.0,47.329,47.3372,47.3126,47.329,44500.0
2008-04-18 13:50:00,57.81,57.84,57.78,57.82,45600.0,47.3372,47.3617,47.3126,47.3453,45600.0
2008-04-18 14:00:00,57.81,57.81,57.69,57.7,62300.0,47.3372,47.3372,47.2389,47.2471,62300.0
2008-04-18 14:10:00,57.67,57.74,57.66,57.74,40100.0,47.2225,47.2798,47.2143,47.2798,40100.0
2008-04-18 14:20:00,57.76,57.76,57.64,57.65,88400.0,47.2962,47.2962,47.1979,47.2061,88400.0
2008-04-18 14:30:00,57.67,57.71,57.67,57.69,67600.0,47.2225,47.2553,47.2225,47.2389,67600.0
2008-04-18 14:40:00,57.7,57.76,57.7,57.72,37800.0,47.2471,47.2962,47.2471,47.2635,37800.0
2008-04-18 14:50:00,57.72,57.74,57.67,57.7,63200.0,47.2635,47.2798,47.2225,47.2471,63200.0
2008-04-18 15:00:00,57.7,57.7,57.62,57.68,80400.0,47.2471,47.2471,47.1816,47.2307,80400.0
2008-04-18 15:10:00,57.68,57.7,57.63,57.64,128500.0,47.2307,47.2471,47.1898,47.1979,128500.0
2008-04-18 15:20:00,57.63,57.63,57.53,57.55,119700.0,47.1898,47.1898,47.1079,47.1243,119700.0
2008-04-18 15:30:00,57.54,57.64,57.54,57.59,144500.0,47.1161,47.1979,47.1161,47.157,144500.0
2008-04-18 15:40:00,57.59,57.62,57.53,57.55,142900.0,47.157,47.1816,47.1079,47.1243,142900.0
2008-04-18 15:50:00,57.56,57.7,57.55,57.67,232200.0,47.1324,47.2471,47.1243,47.2225,232200.0
2008-04-21 09:30:00,57.46,57.55,57.46,57.55,96700.0,47.0506,47.1243,47.0506,47.1243,96700.0
2008-04-21 09:40:00,57.54,57.63,57.5,57.58,50500.0,47.1161,47.1898,47.0833,47.1488,50500.0
2008-04-21 09:50:00,57.58,57.65,57.57,57.6,18400.0,47.1488,47.2061,47.1406,47.1652,18400.0
2008-04-21 10:00:00,57.59,57.59,57.49,57.55,19300.0,47.157,47.157,47.0751,47.1243,19300.0
2008-04-21 10:10:00,57.54,57.57,57.43,57.49,30000.0,47.1161,47.1406,47.026,47.0751,30000.0
2008-04-21 10:20:00,57.48,57.49,57.39,57.41,26200.0,47.0669,47.0751,46.9932,47.0096,26200.0
2008-04-21 10:30:00,57.4,57.45,57.38,57.43,20600.0,47.0014,47.0424,46.985,47.026,20600.0
2008-04-21 10:40:00,57.45,57.5,57.45,57.46,32700.0,47.0424,47.0833,47.0424,47.0506,32700.0
2008-04-21 10:50:00,57.48,57.54,57.4,57.41,58200.0,47.0669,47.1161,47.0014,47.0096,58200.0
2008-04-21 11:00:00,57.4,57.47,57.39,57.45,53300.0,47.0014,47.0587,46.9932,47.0424,53300.0
2008-04-21 11:10:00,57.45,57.49,57.43,57.49,36800.0,47.0424,47.0751,47.026,47.0751,36800.0
2008-04-21 11:20:00,57.48,57.53,57.46,57.47,61400.0,47.0669,47.1079,47.0506,47.0587,61400.0
2008-04-21 11:30:00,57.47,57.56,57.47,57.54,30100.0,47.0587,47.1324,47.0587,47.1161,30100.0
2008-04-21 11:40:00,57.55,57.58,57.51,57.56,37800.0,47.1243,47.1488,47.0915,47.1324,37800.0
2008-04-21 11:50:00,57.56,57.58,57.53,57.55,132100.0,47.1324,47.1488,47.1079,47.1243,132100.0
2008-04-21 12:00:00,57.55,57.59,57.54,57.57,56300.0,47.1243,47.157,47.1161,47.1406,56300.0
2008-04-21 12:10:00,57.57,57.59,57.54,57.56,84500.0,47.1406,47.157,47.1161,47.1324,84500.0
2008-04-21 12:20:00,57.57,57.59,57.56,57.56,133600.0,47.1406,47.157,47.1324,47.1324,133600.0
2008-04-21 12:30:00,57.58,57.59,57.53,57.54,30700.0,47.1488,47.157,47.1079,47.1161,30700.0
2008-04-21 12:40:00,57.54,57.6,57.53,57.59,12400.0,47.1161,47.1652,47.1079,47.157,12400.0
2008-04-21 12:50:00,57.59,57.61,57.56,57.6,29800.0,47.157,47.1734,47.1324,47.1652,29800.0
2008-04-21 13:00:00,57.59,57.68,57.59,57.68,34500.0,47.157,47.2307,47.157,47.2307,34500.0
2008-04-21 13:10:00,57.67,57.69,57.64,57.68,23200.0,47.2225,47.2389,47.1979,47.2307,23200.0
2008-04-21 13:20:00,57.69,57.69,57.64,57.64,16600.0,47.2389,47.2389,47.1979,47.1979,16600.0
2008-04-21 13:30:00,57.64,57.65,57.59,57.61,26300.0,47.1979,47.2061,47.157,47.1734,26300.0
2008-04-21 13:40:00,57.6,57.62,57.52,57.52,87600.0,47.1652,47.1816,47.0997,47.0997,87600.0
2008-04-21 13:50:00,57.52,57.55,57.5,57.55,26500.0,47.0997,47.1243,47.0833,47.1243,26500.0
2008-04-21 14:00:00,57.56,57.56,57.52,57.53,15500.0,47.1324,47.1324,47.0997,47.1079,15500.0
2008-04-21 14:10:00,57.54,57.58,57.52,57.58,34100.0,47.1161,47.1488,47.0997,47.1488,34100.0
2008-04-21 14:20:00,57.59,57.59,57.51,57.55,19300.0,47.157,47.157,47.0915,47.1243,19300.0
2008-04-21 14:30:00,57.54,57.64,57.54,57.62,31600.0,47.1161,47.1979,47.1161,47.1816,31600.0
2008-04-21 14:40:00,57.63,57.69,57.6,57.66,58600.0,47.1898,47.2389,47.1652,47.2143,58600.0
2008-04-21 14:50:00,57.65,57.7,57.65,57.68,23000.0,47.2061,47.2471,47.2061,47.2307,23000.0
2008-04-21 15:00:00,57.68,57.8,57.68,57.78,25800.0,47.2307,47.329,47.2307,47.3126,25800.0
2008-04-21 15:10:00,57.78,57.84,57.76,57.81,26600.0,47.3126,47.3617,47.2962,47.3372,26600.0
2008-04-21 15:20:00,57.81,57.86,57.78,57.8,98400.0,47.3372,47.3781,47.3126,47.329,98400.0
2008-04-21 15:30:00,57.8,57.86,57.77,57.85,52100.0,47.329,47.3781,47.3044,47.3699,52100.0
2008-04-21 15:40:00,57.87,57.91,57.84,57.91,40300.0,47.3863,47.419,47.3617,47.419,40300.0
2008-04-21 15:50:00,57.91,57.92,57.76,57.78,232400.0,47.419,47.4272,47.2962,47.3126,232400.0
2008-04-22 09:30:00,57.53,57.57,57.45,57.52,82000.0,47.1079,47.1406,47.0424,47.0997,82000.0
2008-04-22 09:40:00,57.47,57.48,57.4,57.42,56200.0,47.0587,47.0669,47.0014,47.0178,56200.0
2008-04-22 09:50:00,57.41,57.41,57.32,57.36,32500.0,47.0096,47.0096,46.9359,46.9687,32500.0
2008-04-22 10:00:00,57.36,57.45,57.35,57.41,74300.0,46.9687,47.0424,46.9605,47.0096,74300.0
2008-04-22 10:10:00,57.41,57.51,57.39,57.46,23900.0,47.0096,47.0915,46.9932,47.0506,23900.0
2008-04-22 10:20:00,57.42,57.42,57.27,57.29,45300.0,47.0178,47.0178,46.895,46.9114,45300.0
2008-04-22 10:30:00,57.27,57.31,57.24,57.3,18300.0,46.895,46.9277,46.8704,46.9195,18300.0
2008-04-22 10:40:00,57.29,57.36,57.29,57.36,14400.0,46.9114,46.9687,46.9114,46.9687,14400.0
2008-04-22 10:50:00,57.36,57.4,57.32,57.39,51700.0,46.9687,47.0014,46.9359,46.9932,51700.0
2008-04-22 11:00:00,57.4,57.44,57.32,57.32,126900.0,47.0014,47.0342,46.9359,46.9359,126900.0
2008-04-22 11:10:00,57.32,57.42,57.32,57.38,36600.0,46.9359,47.0178,46.9359,46.985,36600.0
2008-04-22 11:20:00,57.39,57.39,57.32,57.35,44600.0,46.9932,46.9932,46.9359,46.9605,44600.0
2008-04-22 11:30:00,57.34,57.38,57.31,57.37,42700.0,46.9523,46.985,46.9277,46.9769,42700.0
2008-04-22 11:40:00,57.37,57.44,57.27,57.27,65300.0,46.9769,47.0342,46.895,46.895,65300.0
2008-04-22 11:50:00,57.27,57.28,57.11,57.14,50800.0,46.895,46.9032,46.764,46.7885,50800.0
2008-04-22 12:00:00,57.14,57.16,57.04,57.06,51900.0,46.7885,46.8049,46.7066,46.723,51900.0
2008-04-22 12:10:00,57.06,57.14,57.05,57.11,15300.0,46.723,46.7885,46.7148,46.764,15300.0
2008-04-22 12:20:00,57.1,57.11,57.0,57.0,25200.0,46.7558,46.764,46.6739,46.6739,25200.0
2008-04-22 12:30:00,57.01,57.01,56.92,56.96,38900.0,46.6821,46.6821,46.6084,46.6411,38900.0
2008-04-22 12:40:00,56.95,56.96,56.86,56.93,45000.0,46.6329,46.6411,46.5593,46.6166,45000.0
2008-04-22 12:50:00,56.93,56.93,56.83,56.85,35800.0,46.6166,46.6166,46.5347,46.5511,35800.0
2008-04-22 13:00:00,56.85,56.94,56.83,56.94,61600.0,46.5511,46.6248,46.5347,46.6248,61600.0
2008-04-22 13:10:00,56.94,56.96,56.92,56.92,13900.0,46.6248,46.6411,46.6084,46.6084,13900.0
2008-04-22 13:20:00,56.93,56.99,56.92,56.97,19300.0,46.6166,46.6657,46.6084,46.6493,19300.0
2008-04-22 13:30:00,56.95,57.0,56.94,56.99,23200.0,46.6329,46.6739,46.6248,46.6657,23200.0
2008-04-22 13:40:00,56.98,57.02,56.97,56.99,30500.0,46.6575,46.6903,46.6493,46.6657,30500.0
2008-04-22 13:50:00,57.0,57.07,57.0,57.04,8300.0,46.6739,46.7312,46.6739,46.7066,8300.0
2008-04-22 14:00:00,57.04,57.04,56.97,57.02,21300.0,46.7066,46.7066,46.6493,46.6903,21300.0
2008-04-22 14:10:00,57.02,57.03,56.95,56.95,38200.0,46.6903,46.6985,46.6329,46.6329,38200.0
2008-04-22 14:20:00,56.98,57.07,56.96,57.04,66400.0,46.6575,46.7312,46.6411,46.7066,66400.0
2008-04-22 14:30:00,57.05,57.11,56.99,56.99,82000.0,46.7148,46.764,46.6657,46.6657,82000.0
2008-04-22 14:40:00,56.99,57.02,56.91,56.91,95300.0,46.6657,46.6903,46.6002,46.6002,95300.0
2008-04-22 14:50:00,56.91,56.94,56.86,56.94,63300.0,46.6002,46.6248,46.5593,46.6248,63300.0
2008-04-22 15:00:00,56.93,57.06,56.9,57.04,75000.0,46.6166,46.723,46.592,46.7066,75000.0
2008-04-22 15:10:00,57.04,57.08,57.01,57.04,104200.0,46.7066,46.7394,46.6821,46.7066,104200.0
2008-04-22 15:20:00,57.05,57.08,56.97,57.05,85000.0,46.7148,46.7394,46.6493,46.7148,85000.0
2008-04-22 15:30:00,57.05,57.09,57.0,57.05,60800.0,46.7148,46.7476,46.6739,46.7148,60800.0
2008-04-22 15:40:00,57.05,57.18,57.04,57.16,68500.0,46.7148,46.8213,46.7066,46.8049,68500.0
2008-04-22 15:50:00,57.16,57.2,57.12,57.2,100200.0,46.8049,46.8377,46.7722,46.8377,100200.0
2008-04-22 16:00:00,57.2,57.2,57.2,57.2,400.0,46.8377,46.8377,46.8377,46.8377,400.0
2008-04-22 16:10:00,57.2,57.2,57.2,57.2,0.0,46.8377,46.8377,46.8377,46.8377,0.0
2008-04-23 09:30:00,57.33,57.39,57.26,57.29,57600.0,46.9441,46.9932,46.8868,46.9114,57600.0
2008-04-23 09:40:00,57.27,57.27,57.16,57.21,42500.0,46.895,46.895,46.8049,46.8458,42500.0
2008-04-23 09:50:00,57.2,57.3,57.19,57.24,32700.0,46.8377,46.9195,46.8295,46.8704,32700.0
2008-04-23 10:00:00,57.23,57.25,57.15,57.23,29500.0,46.8622,46.8786,46.7967,46.8622,29500.0
2008-04-23 10:10:00,57.23,57.33,57.17,57.31,20700.0,46.8622,46.9441,46.8131,46.9277,20700.0
2008-04-23 10:20:00,57.33,57.47,57.33,57.45,84400.0,46.9441,47.0587,46.9441,47.0424,84400.0
2008-04-23 10:30:00,57.48,57.61,57.44,57.58,120200.0,47.0669,47.1734,47.0342,47.1488,120200.0
2008-04-23 10:40:00,57.58,57.68,57.58,57.65,60900.0,47.1488,47.2307,47.1488,47.2061,60900.0
2008-04-23 10:50:00,57.65,57.77,57.63,57.66,77700.0,47.2061,47.3044,47.1898,47.2143,77700.0
2008-04-23 11:00:00,57.65,57.7,57.63,57.67,19300.0,47.2061,47.2471,47.1898,47.2225,19300.0
2008-04-23 11:10:00,57.69,57.69,57.59,57.59,23900.0,47.2389,47.2389,47.157,47.157,23900.0
2008-04-23 11:20:00,57.59,57.63,57.58,57.59,7300.0,47.157,47.1898,47.1488,47.157,7300.0
2008-04-23 11:30:00,57.6,57.65,57.56,57.61,30700.0,47.1652,47.2061,47.1324,47.1734,30700.0
2008-04-23 11:40:00,57.61,57.68,57.6,57.64,32000.0,47.1734,47.2307,47.1652,47.1979,32000.0
2008-04-23 11:50:00,57.65,57.65,57.52,57.53,30700.0,47.2061,47.2061,47.0997,47.1079,30700.0
2008-04-23 12:00:00,57.55,57.56,57.48,57.48,23100.0,47.1243,47.1324,47.0669,47.0669,23100.0
2008-04-23 12:10:00,57.48,57.48,57.41,57.42,76900.0,47.0669,47.0669,47.0096,47.0178,76900.0
2008-04-23 12:20:00,57.41,57.41,57.29,57.33,46900.0,47.0096,47.0096,46.9114,46.9441,46900.0
2008-04-23 12:30:00,57.34,57.35,57.13,57.2,38600.0,46.9523,46.9605,46.7803,46.8377,38600.0
2008-04-23 12:40:00,57.2,57.24,57.2,57.21,18800.0,46.8377,46.8704,46.8377,46.8458,18800.0
2008-04-23 12:50:00,57.21,57.27,57.21,57.23,31900.0,46.8458,46.895,46.8458,46.8622,31900.0
2008-04-23 13:00:00,57.24,57.27,57.2,57.27,14400.0,46.8704,46.895,46.8377,46.895,14400.0
2008-04-23 13:10:00,57.25,57.3,57.24,57.27,10300.0,46.8786,46.9195,46.8704,46.895,10300.0
2008-04-23 13:20:00,57.27,57.36,57.27,57.35,18300.0,46.895,46.9687,46.895,46.9605,18300.0
2008-04-23 13:30:00,57.35,57.37,57.33,57.36,14700.0,46.9605,46.9769,46.9441,46.9687,14700.0
2008-04-23 13:40:00,57.37,57.4,57.28,57.4,21800.0,46.9769,47.0014,46.9032,47.0014,21800.0
2008-04-23 13:50:00,57.41,57.42,57.36,57.4,17000.0,47.0096,47.0178,46.9687,47.0014,17000.0
2008-04-23 14:00:00,57.41,57.42,57.34,57.36,30500.0,47.0096,47.0178,46.9523,46.9687,30500.0
2008-04-23 14:10:00,57.35,57.46,57.34,57.43,27000.0,46.9605,47.0506,46.9523,47.026,27000.0
2008-04-23 14:20:00,57.42,57.44,57.36,57.37,22400.0,47.0178,47.0342,46.9687,46.9769,22400.0
2008-04-23 14:30:00,57.38,57.46,57.33,57.33,34100.0,46.985,47.0506,46.9441,46.9441,34100.0
2008-04-23 14:40:00,57.33,57.4,57.33,57.35,35100.0,46.9441,47.0014,46.9441,46.9605,35100.0
2008-04-23 14:50:00,57.36,57.41,57.35,57.37,31700.0,46.9687,47.0096,46.9605,46.9769,31700.0
2008-04-23 15:00:00,57.37,57.48,57.36,57.47,40900.0,46.9769,47.0669,46.9687,47.0587,40900.0
2008-04-23 15:10:00,57.47,57.53,57.47,57.52,50200.0,47.0587,47.1079,47.0587,47.0997,50200.0
2008-04-23 15:20:00,57.52,57.55,57.39,57.42,59700.0,47.0997,47.1243,46.9932,47.0178,59700.0
2008-04-23 15:30:00,57.41,57.47,57.35,57.47,37400.0,47.0096,47.0587,46.9605,47.0587,37400.0
2008-04-23 15:40:00,57.47,57.47,57.35,57.4,59500.0,47.0587,47.0587,46.9605,47.0014,59500.0
2008-04-23 15:50:00,57.41,57.5,57.36,57.46,62800.0,47.0096,47.0833,46.9687,47.0506,62800.0
2008-04-23 16:00:00,57.36,57.46,57.36,57.46,36100.0,46.9687,47.0506,46.9687,47.0506,36100.0
2008-04-23 16:10:00,57.46,57.46,57.46,57.46,0.0,47.0506,47.0506,47.0506,47.0506,0.0
2008-04-24 09:30:00,57.54,57.61,57.38,57.39,101500.0,47.1161,47.1734,46.985,46.9932,101500.0
2008-04-24 09:40:00,57.36,57.37,57.23,57.25,60400.0,46.9687,46.9769,46.8622,46.8786,60400.0
2008-04-24 09:50:00,57.22,57.33,57.19,57.31,35100.0,46.854,46.9441,46.8295,46.9277,35100.0
2008-04-24 10:00:00,57.3,57.32,56.96,57.0,178700.0,46.9195,46.9359,46.6411,46.6739,178700.0
2008-04-24 10:10:00,56.98,57.11,56.97,57.1,160100.0,46.6575,46.764,46.6493,46.7558,160100.0
2008-04-24 10:20:00,57.09,57.09,56.94,57.02,212500.0,46.7476,46.7476,46.6248,46.6903,212500.0
2008-04-24 10:30:00,57.01,57.03,56.92,56.98,167500.0,46.6821,46.6985,46.6084,46.6575,167500.0
2008-04-24 10:40:00,56.98,57.05,56.98,57.02,66700.0,46.6575,46.7148,46.6575,46.6903,66700.0
2008-04-24 10:50:00,57.01,57.08,56.98,57.07,55600.0,46.6821,46.7394,46.6575,46.7312,55600.0
2008-04-24 11:00:00,57.07,57.15,57.06,57.14,39400.0,46.7312,46.7967,46.723,46.7885,39400.0
2008-04-24 11:10:00,57.13,57.21,57.13,57.21,47300.0,46.7803,46.8458,46.7803,46.8458,47300.0
2008-04-24 11:20:00,57.2,57.29,57.16,57.29,46300.0,46.8377,46.9114,46.8049,46.9114,46300.0
2008-04-24 11:30:00,57.28,57.47,57.28,57.43,39500.0,46.9032,47.0587,46.9032,47.026,39500.0
2008-04-24 11:40:00,57.42,57.62,57.41,57.61,30900.0,47.0178,47.1816,47.0096,47.1734,30900.0
2008-04-24 11:50:00,57.61,57.64,57.52,57.53,25100.0,47.1734,47.1979,47.0997,47.1079,25100.0
2008-04-24 12:00:00,57.53,57.74,57.53,57.71,37200.0,47.1079,47.2798,47.1079,47.2553,37200.0
2008-04-24 12:10:00,57.71,57.8,57.68,57.78,34600.0,47.2553,47.329,47.2307,47.3126,34600.0
2008-04-24 12:20:00,57.79,57.79,57.69,57.7,20900.0,47.3208,47.3208,47.2389,47.2471,20900.0
2008-04-24 12:30:00,57.71,57.76,57.69,57.76,32200.0,47.2553,47.2962,47.2389,47.2962,32200.0
2008-04-24 12:40:00,57.77,57.88,57.77,57.8,28700.0,47.3044,47.3945,47.3044,47.329,28700.0
2008-04-24 12:50:00,57.8,57.82,57.72,57.8,21600.0,47.329,47.3453,47.2635,47.329,21600.0
2008-04-24 13:00:00,57.8,57.9,57.79,57.81,87200.0,47.329,47.4108,47.3208,47.3372,87200.0
2008-04-24 13:10:00,57.82,57.83,57.73,57.77,15900.0,47.3453,47.3535,47.2716,47.3044,15900.0
2008-04-24 13:20:00,57.77,57.8,57.69,57.74,27800.0,47.3044,47.329,47.2389,47.2798,27800.0
2008-04-24 13:30:00,57.77,57.79,57.65,57.7,22100.0,47.3044,47.3208,47.2061,47.2471,22100.0
2008-04-24 13:40:00,57.7,57.81,57.7,57.81,17600.0,47.2471,47.3372,47.2471,47.3372,17600.0
2008-04-24 13:50:00,57.81,57.86,57.75,57.84,32900.0,47.3372,47.3781,47.288,47.3617,32900.0
2008-04-24 14:00:00,57.84,57.93,57.8,57.93,35300.0,47.3617,47.4354,47.329,47.4354,35300.0
2008-04-24 14:10:00,57.92,58.02,57.88,57.97,64400.0,47.4272,47.5091,47.3945,47.4682,64400.0
2008-04-24 14:20:00,57.97,58.0,57.93,57.99,26100.0,47.4682,47.4927,47.4354,47.4845,26100.0
2008-04-24 14:30:00,57.99,58.02,57.93,57.95,53800.0,47.4845,47.5091,47.4354,47.4518,53800.0
2008-04-24 14:40:00,57.95,58.04,57.91,57.96,78900.0,47.4518,47.5255,47.419,47.46,78900.0
2008-04-24 14:50:00,57.96,57.96,57.89,57.94,137900.0,47.46,47.46,47.4027,47.4436,137900.0
2008-04-24 15:00:00,57.94,58.08,57.92,58.06,52700.0,47.4436,47.5582,47.4272,47.5419,52700.0
2008-04-24 15:10:00,58.07,58.08,57.88,57.89,74500.0,47.55,47.5582,47.3945,47.4027,74500.0
2008-04-24 15:20:00,57.89,57.94,57.84,57.9,93500.0,47.4027,47.4436,47.3617,47.4108,93500.0
2008-04-24 15:30:00,57.9,57.93,57.84,57.85,81100.0,47.4108,47.4354,47.3617,47.3699,81100.0
2008-04-24 15:40:00,57.85,57.87,57.61,57.69,120300.0,47.3699,47.3863,47.1734,47.2389,120300.0
2008-04-24 15:50:00,57.68,57.83,57.65,57.68,153100.0,47.2307,47.3535,47.2061,47.2307,153100.0
2008-04-24 16:00:00,57.65,57.65,57.6,57.6,2100.0,47.2061,47.2061,47.1652,47.1652,2100.0
2008-04-24 16:10:00,57.6,57.6,57.6,57.6,0.0,47.1652,47.1652,47.1652,47.1652,0.0
2008-04-25 09:30:00,57.92,57.92,57.81,57.85,77400.0,47.4272,47.4272,47.3372,47.3699,77400.0
2008-04-25 09:40:00,57.85,57.88,57.69,57.7,46500.0,47.3699,47.3945,47.2389,47.2471,46500.0
2008-04-25 09:50:00,57.7,57.72,57.58,57.61,58200.0,47.2471,47.2635,47.1488,47.1734,58200.0
2008-04-25 10:00:00,57.59,57.62,57.49,57.56,80200.0,47.157,47.1816,47.0751,47.1324,80200.0
2008-04-25 10:10:00,57.56,57.63,57.52,57.63,35800.0,47.1324,47.1898,47.0997,47.1898,35800.0
2008-04-25 10:20:00,57.63,57.7,57.62,57.64,43700.0,47.1898,47.2471,47.1816,47.1979,43700.0
2008-04-25 10:30:00,57.65,57.74,57.52,57.52,69300.0,47.2061,47.2798,47.0997,47.0997,69300.0
2008-04-25 10:40:00,57.53,57.61,57.51,57.55,55000.0,47.1079,47.1734,47.0915,47.1243,55000.0
2008-04-25 10:50:00,57.55,57.64,57.53,57.64,74000.0,47.1243,47.1979,47.1079,47.1979,74000.0
2008-04-25 11:00:00,57.64,57.67,57.55,57.58,31900.0,47.1979,47.2225,47.1243,47.1488,31900.0
2008-04-25 11:10:00,57.57,57.61,57.33,57.34,77600.0,47.1406,47.1734,46.9441,46.9523,77600.0
2008-04-25 11:20:00,57.33,57.36,57.25,57.35,15600.0,46.9441,46.9687,46.8786,46.9605,15600.0
2008-04-25 11:30:00,57.37,57.4,57.36,57.36,14400.0,46.9769,47.0014,46.9687,46.9687,14400.0
2008-04-25 11:40:00,57.37,57.5,57.37,57.49,21800.0,46.9769,47.0833,46.9769,47.0751,21800.0
2008-04-25 11:50:00,57.49,57.56,57.48,57.53,27700.0,47.0751,47.1324,47.0669,47.1079,27700.0
2008-04-25 12:00:00,57.53,57.55,57.46,57.5,34300.0,47.1079,47.1243,47.0506,47.0833,34300.0
2008-04-25 12:10:00,57.51,57.58,57.51,57.52,23100.0,47.0915,47.1488,47.0915,47.0997,23100.0
2008-04-25 12:20:00,57.51,57.51,57.47,57.48,20100.0,47.0915,47.0915,47.0587,47.0669,20100.0
2008-04-25 12:30:00,57.5,57.52,57.42,57.49,13000.0,47.0833,47.0997,47.0178,47.0751,13000.0
2008-04-25 12:40:00,57.49,57.57,57.46,57.55,16700.0,47.0751,47.1406,47.0506,47.1243,16700.0
2008-04-25 12:50:00,57.53,57.53,57.45,57.47,15000.0,47.1079,47.1079,47.0424,47.0587,15000.0
2008-04-25 13:00:00,57.51,57.54,57.49,57.51,7400.0,47.0915,47.1161,47.0751,47.0915,7400.0
2008-04-25 13:10:00,57.51,57.53,57.42,57.43,20200.0,47.0915,47.1079,47.0178,47.026,20200.0
2008-04-25 13:20:00,57.44,57.47,57.41,57.44,50500.0,47.0342,47.0587,47.0096,47.0342,50500.0
2008-04-25 13:30:00,57.43,57.45,57.36,57.45,40000.0,47.026,47.0424,46.9687,47.0424,40000.0
2008-04-25 13:40:00,57.46,57.47,57.42,57.46,29900.0,47.0506,47.0587,47.0178,47.0506,29900.0
2008-04-25 13:50:00,57.47,57.6,57.46,57.59,44000.0,47.0587,47.1652,47.0506,47.157,44000.0
2008-04-25 14:00:00,57.61,57.66,57.58,57.65,24200.0,47.1734,47.2143,47.1488,47.2061,24200.0
2008-04-25 14:10:00,57.64,57.65,57.59,57.63,21100.0,47.1979,47.2061,47.157,47.1898,21100.0
2008-04-25 14:20:00,57.63,57.67,57.59,57.65,26800.0,47.1898,47.2225,47.157,47.2061,26800.0
2008-04-25 14:30:00,57.67,57.69,57.64,57.67,24800.0,47.2225,47.2389,47.1979,47.2225,24800.0
2008-04-25 14:40:00,57.67,57.69,57.62,57.62,28000.0,47.2225,47.2389,47.1816,47.1816,28000.0
2008-04-25 14:50:00,57.64,57.73,57.63,57.72,18100.0,47.1979,47.2716,47.1898,47.2635,18100.0
2008-04-25 15:00:00,57.72,57.87,57.7,57.86,50400.0,47.2635,47.3863,47.2471,47.3781,50400.0
2008-04-25 15:10:00,57.88,57.98,57.87,57.95,34900.0,47.3945,47.4764,47.3863,47.4518,34900.0
2008-04-25 15:20:00,57.96,58.03,57.95,57.96,27700.0,47.46,47.5173,47.4518,47.46,27700.0
2008-04-25 15:30:00,57.96,57.99,57.93,57.94,57900.0,47.46,47.4845,47.4354,47.4436,57900.0
2008-04-25 15:40:00,57.93,57.93,57.85,57.91,76500.0,47.4354,47.4354,47.3699,47.419,76500.0
2008-04-25 15:50:00,57.89,58.0,57.85,58.0,158600.0,47.4027,47.4927,47.3699,47.4927,158600.0
2008-04-28 09:30:00,58.03,58.13,57.93,57.96,94100.0,47.5173,47.5992,47.4354,47.46,94100.0
2008-04-28 09:40:00,57.95,57.97,57.84,57.91,33500.0,47.4518,47.4682,47.3617,47.419,33500.0
2008-04-28 09:50:00,57.89,58.02,57.89,58.01,26700.0,47.4027,47.5091,47.4027,47.5009,26700.0
2008-04-28 10:00:00,58.0,58.0,57.89,57.95,21000.0,47.4927,47.4927,47.4027,47.4518,21000.0
2008-04-28 10:10:00,57.94,58.08,57.94,58.03,20700.0,47.4436,47.5582,47.4436,47.5173,20700.0
2008-04-28 10:20:00,58.01,58.03,57.98,58.0,19200.0,47.5009,47.5173,47.4764,47.4927,19200.0
2008-04-28 10:30:00,58.01,58.13,58.01,58.11,12800.0,47.5009,47.5992,47.5009,47.5828,12800.0
2008-04-28 10:40:00,58.11,58.11,58.05,58.05,25000.0,47.5828,47.5828,47.5337,47.5337,25000.0
2008-04-28 10:50:00,58.05,58.11,58.03,58.1,31300.0,47.5337,47.5828,47.5173,47.5746,31300.0
2008-04-28 11:00:00,58.12,58.12,58.05,58.05,20200.0,47.591,47.591,47.5337,47.5337,20200.0
2008-04-28 11:10:00,58.05,58.06,57.94,57.95,15200.0,47.5337,47.5419,47.4436,47.4518,15200.0
2008-04-28 11:20:00,57.96,57.98,57.94,57.98,22900.0,47.46,47.4764,47.4436,47.4764,22900.0
2008-04-28 11:30:00,57.98,58.02,57.97,58.01,7600.0,47.4764,47.5091,47.4682,47.5009,7600.0
2008-04-28 11:40:00,58.01,58.06,58.01,58.03,9900.0,47.5009,47.5419,47.5009,47.5173,9900.0
2008-04-28 11:50:00,58.04,58.09,58.01,58.01,50600.0,47.5255,47.5664,47.5009,47.5009,50600.0
2008-04-28 12:00:00,58.01,58.1,58.01,58.08,22500.0,47.5009,47.5746,47.5009,47.5582,22500.0
2008-04-28 12:10:00,58.08,58.12,58.06,58.1,48100.0,47.5582,47.591,47.5419,47.5746,48100.0
2008-04-28 12:20:00,58.09,58.13,58.08,58.13,19500.0,47.5664,47.5992,47.5582,47.5992,19500.0
2008-04-28 12:30:00,58.13,58.15,58.1,58.11,19900.0,47.5992,47.6156,47.5746,47.5828,19900.0
2008-04-28 12:40:00,58.1,58.11,58.07,58.07,74400.0,47.5746,47.5828,47.55,47.55,74400.0
2008-04-28 12:50:00,58.07,58.11,58.06,58.06,107600.0,47.55,47.5828,47.5419,47.5419,107600.0
2008-04-28 13:00:00,58.07,58.12,58.05,58.11,76600.0,47.55,47.591,47.5337,47.5828,76600.0
2008-04-28 13:10:00,58.11,58.12,58.04,58.07,13900.0,47.5828,47.591,47.5255,47.55,13900.0
2008-04-28 13:20:00,58.07,58.08,58.05,58.08,61800.0,47.55,47.5582,47.5337,47.5582,61800.0
2008-04-28 13:30:00,58.1,58.16,58.1,58.1,15000.0,47.5746,47.6237,47.5746,47.5746,15000.0
2008-04-28 13:40:00,58.09,58.12,58.09,58.1,24800.0,47.5664,47.591,47.5664,47.5746,24800.0
2008-04-28 13:50:00,58.09,58.15,58.09,58.14,12200.0,47.5664,47.6156,47.5664,47.6074,12200.0
2008-04-28 14:00:00,58.15,58.16,58.13,58.16,37000.0,47.6156,47.6237,47.5992,47.6237,37000.0
2008-04-28 14:10:00,58.15,58.15,58.08,58.08,20200.0,47.6156,47.6156,47.5582,47.5582,20200.0
2008-04-28 14:20:00,58.07,58.13,58.06,58.07,33100.0,47.55,47.5992,47.5419,47.55,33100.0
2008-04-28 14:30:00,58.06,58.11,58.05,58.11,13000.0,47.5419,47.5828,47.5337,47.5828,13000.0
2008-04-28 14:40:00,58.09,58.14,58.05,58.05,44300.0,47.5664,47.6074,47.5337,47.5337,44300.0
2008-04-28 14:50:00,58.06,58.09,58.04,58.06,25800.0,47.5419,47.5664,47.5255,47.5419,25800.0
2008-04-28 15:00:00,58.08,58.13,58.07,58.09,35800.0,47.5582,47.5992,47.55,47.5664,35800.0
2008-04-28 15:10:00,58.1,58.17,58.1,58.17,31300.0,47.5746,47.6319,47.5746,47.6319,31300.0
2008-04-28 15:20:00,58.17,58.17,57.99,57.99,68200.0,47.6319,47.6319,47.4845,47.4845,68200.0
2008-04-28 15:30:00,57.99,58.01,57.95,57.99,112100.0,47.4845,47.5009,47.4518,47.4845,112100.0
2008-04-28 15:40:00,57.98,58.0,57.93,57.95,80100.0,47.4764,47.4927,47.4354,47.4518,80100.0
2008-04-28 15:50:00,57.95,57.97,57.85,57.96,213400.0,47.4518,47.4682,47.3699,47.46,213400.0
2008-04-29 09:30:00,57.83,57.89,57.76,57.83,129500.0,47.3535,47.4027,47.2962,47.3535,129500.0
2008-04-29 09:40:00,57.84,57.84,57.71,57.74,85100.0,47.3617,47.3617,47.2553,47.2798,85100.0
2008-04-29 09:50:00,57.73,57.76,57.69,57.71,142700.0,47.2716,47.2962,47.2389,47.2553,142700.0
2008-04-29 10:00:00,57.72,57.82,57.71,57.72,89000.0,47.2635,47.3453,47.2553,47.2635,89000.0
2008-04-29 10:10:00,57.73,57.73,57.61,57.65,18200.0,47.2716,47.2716,47.1734,47.2061,18200.0
2008-04-29 10:20:00,57.63,57.63,57.5,57.54,35500.0,47.1898,47.1898,47.0833,47.1161,35500.0
2008-04-29 10:30:00,57.5,57.58,57.48,57.58,25300.0,47.0833,47.1488,47.0669,47.1488,25300.0
2008-04-29 10:40:00,57.57,57.58,57.47,57.47,15400.0,47.1406,47.1488,47.0587,47.0587,15400.0
2008-04-29 10:50:00,57.46,57.52,57.46,57.49,12100.0,47.0506,47.0997,47.0506,47.0751,12100.0
2008-04-29 11:00:00,57.5,57.53,57.47,57.53,15700.0,47.0833,47.1079,47.0587,47.1079,15700.0
2008-04-29 11:10:00,57.53,57.57,57.49,57.56,54600.0,47.1079,47.1406,47.0751,47.1324,54600.0
2008-04-29 11:20:00,57.55,57.62,57.55,57.61,18000.0,47.1243,47.1816,47.1243,47.1734,18000.0
2008-04-29 11:30:00,57.61,57.62,57.56,57.61,56400.0,47.1734,47.1816,47.1324,47.1734,56400.0
2008-04-29 11:40:00,57.62,57.62,57.54,57.54,19600.0,47.1816,47.1816,47.1161,47.1161,19600.0
2008-04-29 11:50:00,57.54,57.56,57.52,57.53,15400.0,47.1161,47.1324,47.0997,47.1079,15400.0
2008-04-29 12:00:00,57.55,57.56,57.53,57.53,15200.0,47.1243,47.1324,47.1079,47.1079,15200.0
2008-04-29 12:10:00,57.52,57.54,57.5,57.52,22900.0,47.0997,47.1161,47.0833,47.0997,22900.0
2008-04-29 12:20:00,57.52,57.63,57.51,57.63,21400.0,47.0997,47.1898,47.0915,47.1898,21400.0
2008-04-29 12:30:00,57.62,57.63,57.6,57.63,12800.0,47.1816,47.1898,47.1652,47.1898,12800.0
2008-04-29 12:40:00,57.65,57.66,57.61,57.63,28000.0,47.2061,47.2143,47.1734,47.1898,28000.0
2008-04-29 12:50:00,57.62,57.67,57.58,57.59,24100.0,47.1816,47.2225,47.1488,47.157,24100.0
2008-04-29 13:00:00,57.57,57.65,57.57,57.65,22200.0,47.1406,47.2061,47.1406,47.2061,22200.0
2008-04-29 13:10:00,57.65,57.72,57.65,57.72,19300.0,47.2061,47.2635,47.2061,47.2635,19300.0
2008-04-29 13:20:00,57.72,57.73,57.68,57.71,56100.0,47.2635,47.2716,47.2307,47.2553,56100.0
2008-04-29 13:30:00,57.72,57.8,57.72,57.79,16300.0,47.2635,47.329,47.2635,47.3208,16300.0
2008-04-29 13:40:00,57.79,57.79,57.7,57.7,16200.0,47.3208,47.3208,47.2471,47.2471,16200.0
2008-04-29 13:50:00,57.72,57.74,57.69,57.7,23800.0,47.2635,47.2798,47.2389,47.2471,23800.0
2008-04-29 14:00:00,57.72,57.72,57.68,57.7,33400.0,47.2635,47.2635,47.2307,47.2471,33400.0
2008-04-29 14:10:00,57.71,57.75,57.66,57.71,39900.0,47.2553,47.288,47.2143,47.2553,39900.0
2008-04-29 14:20:00,57.72,57.77,57.72,57.74,26700.0,47.2635,47.3044,47.2635,47.2798,26700.0
2008-04-29 14:30:00,57.73,57.74,57.67,57.69,72700.0,47.2716,47.2798,47.2225,47.2389,72700.0
2008-04-29 14:40:00,57.69,57.88,57.68,57.85,33600.0,47.2389,47.3945,47.2307,47.3699,33600.0
2008-04-29 14:50:00,57.85,57.89,57.83,57.88,37600.0,47.3699,47.4027,47.3535,47.3945,37600.0
2008-04-29 15:00:00,57.88,57.91,57.83,57.88,44600.0,47.3945,47.419,47.3535,47.3945,44600.0
2008-04-29 15:10:00,57.9,57.9,57.83,57.84,42500.0,47.4108,47.4108,47.3535,47.3617,42500.0
2008-04-29 15:20:00,57.86,57.86,57.73,57.75,50100.0,47.3781,47.3781,47.2716,47.288,50100.0
2008-04-29 15:30:00,57.73,57.79,57.71,57.77,60800.0,47.2716,47.3208,47.2553,47.3044,60800.0
2008-04-29 15:40:00,57.78,57.78,57.68,57.73,49800.0,47.3126,47.3126,47.2307,47.2716,49800.0
2008-04-29 15:50:00,57.73,57.76,57.65,57.7,134400.0,47.2716,47.2962,47.2061,47.2471,134400.0
2008-04-29 16:00:00,57.62,57.7,57.62,57.7,4000.0,47.1816,47.2471,47.1816,47.2471,4000.0
2008-04-29 16:10:00,57.7,57.7,57.7,57.7,0.0,47.2471,47.2471,47.2471,47.2471,0.0
2008-04-30 09:30:00,57.79,57.88,57.72,57.84,108900.0,47.3208,47.3945,47.2635,47.3617,108900.0
2008-04-30 09:40:00,57.84,57.99,57.84,57.95,81900.0,47.3617,47.4845,47.3617,47.4518,81900.0
2008-04-30 09:50:00,57.94,57.99,57.86,57.88,77500.0,47.4436,47.4845,47.3781,47.3945,77500.0
2008-04-30 10:00:00,57.87,57.94,57.85,57.94,38300.0,47.3863,47.4436,47.3699,47.4436,38300.0
2008-04-30 10:10:00,57.92,57.93,57.84,57.86,44100.0,47.4272,47.4354,47.3617,47.3781,44100.0
2008-04-30 10:20:00,57.86,57.92,57.84,57.89,25300.0,47.3781,47.4272,47.3617,47.4027,25300.0
2008-04-30 10:30:00,57.89,57.97,57.89,57.93,43600.0,47.4027,47.4682,47.4027,47.4354,43600.0
2008-04-30 10:40:00,57.93,57.97,57.89,57.9,52300.0,47.4354,47.4682,47.4027,47.4108,52300.0
2008-04-30 10:50:00,57.9,57.97,57.9,57.91,71600.0,47.4108,47.4682,47.4108,47.419,71600.0
2008-04-30 11:00:00,57.92,58.03,57.92,58.02,39000.0,47.4272,47.5173,47.4272,47.5091,39000.0
2008-04-30 11:10:00,58.02,58.04,58.0,58.03,74700.0,47.5091,47.5255,47.4927,47.5173,74700.0
2008-04-30 11:20:00,58.03,58.05,58.02,58.02,31300.0,47.5173,47.5337,47.5091,47.5091,31300.0
2008-04-30 11:30:00,58.02,58.04,57.97,57.97,38500.0,47.5091,47.5255,47.4682,47.4682,38500.0
2008-04-30 11:40:00,57.97,57.99,57.92,57.95,17200.0,47.4682,47.4845,47.4272,47.4518,17200.0
2008-04-30 11:50:00,57.95,58.01,57.95,58.0,18400.0,47.4518,47.5009,47.4518,47.4927,18400.0
2008-04-30 12:00:00,58.0,58.03,57.96,57.99,14000.0,47.4927,47.5173,47.46,47.4845,14000.0
2008-04-30 12:10:00,57.98,57.98,57.9,57.9,25300.0,47.4764,47.4764,47.4108,47.4108,25300.0
2008-04-30 12:20:00,57.89,57.92,57.85,57.87,33200.0,47.4027,47.4272,47.3699,47.3863,33200.0
2008-04-30 12:30:00,57.87,57.89,57.87,57.88,8600.0,47.3863,47.4027,47.3863,47.3945,8600.0
2008-04-30 12:40:00,57.89,57.89,57.85,57.86,13300.0,47.4027,47.4027,47.3699,47.3781,13300.0
2008-04-30 12:50:00,57.86,57.91,57.86,57.88,12100.0,47.3781,47.419,47.3781,47.3945,12100.0
2008-04-30 13:00:00,57.88,57.92,57.87,57.92,54800.0,47.3945,47.4272,47.3863,47.4272,54800.0
2008-04-30 13:10:00,57.93,57.95,57.92,57.94,16700.0,47.4354,47.4518,47.4272,47.4436,16700.0
2008-04-30 13:20:00,57.93,57.95,57.92,57.92,20300.0,47.4354,47.4518,47.4272,47.4272,20300.0
2008-04-30 13:30:00,57.91,57.94,57.91,57.93,17300.0,47.419,47.4436,47.419,47.4354,17300.0
2008-04-30 13:40:00,57.94,57.95,57.89,57.9,10700.0,47.4436,47.4518,47.4027,47.4108,10700.0
2008-04-30 13:50:00,57.91,57.91,57.83,57.85,30900.0,47.419,47.419,47.3535,47.3699,30900.0
2008-04-30 14:00:00,57.89,58.01,57.84,58.0,94900.0,47.4027,47.5009,47.3617,47.4927,94900.0
2008-04-30 14:10:00,58.01,58.22,57.78,58.14,201100.0,47.5009,47.6729,47.3126,47.6074,201100.0
2008-04-30 14:20:00,58.17,58.17,57.86,58.06,301900.0,47.6319,47.6319,47.3781,47.5419,301900.0
2008-04-30 14:30:00,58.01,58.15,57.95,58.04,110700.0,47.5009,47.6156,47.4518,47.5255,110700.0
2008-04-30 14:40:00,58.03,58.11,57.95,57.95,75200.0,47.5173,47.5828,47.4518,47.4518,75200.0
2008-04-30 14:50:00,57.95,57.99,57.67,57.67,92800.0,47.4518,47.4845,47.2225,47.2225,92800.0
2008-04-30 15:00:00,57.65,57.67,57.53,57.59,104900.0,47.2061,47.2225,47.1079,47.157,104900.0
2008-04-30 15:10:00,57.61,57.64,57.3,57.46,189200.0,47.1734,47.1979,46.9195,47.0506,189200.0
2008-04-30 15:20:00,57.47,57.8,57.34,57.34,69700.0,47.0587,47.329,46.9523,46.9523,69700.0
2008-04-30 15:30:00,57.36,57.53,57.36,57.48,83400.0,46.9687,47.1079,46.9687,47.0669,83400.0
2008-04-30 15:40:00,57.48,57.57,57.37,57.51,155800.0,47.0669,47.1406,46.9769,47.0915,155800.0
2008-04-30 15:50:00,57.51,57.51,57.36,57.4,219400.0,47.0915,47.0915,46.9687,47.0014,219400.0
2008-04-30 16:00:00,57.46,57.46,57.44,57.44,83300.0,47.0506,47.0506,47.0342,47.0342,83300.0
2008-04-30 16:10:00,57.44,57.44,57.44,57.44,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2008-05-01 09:30:00,57.34,57.5,57.33,57.36,67800.0,46.9523,47.0833,46.9441,46.9687,67800.0
2008-05-01 09:40:00,57.36,57.55,57.33,57.5,39600.0,46.9687,47.1243,46.9441,47.0833,39600.0
2008-05-01 09:50:00,57.53,57.63,57.5,57.57,63000.0,47.1079,47.1898,47.0833,47.1406,63000.0
2008-05-01 10:00:00,57.57,57.72,57.54,57.64,74000.0,47.1406,47.2635,47.1161,47.1979,74000.0
2008-05-01 10:10:00,57.66,57.71,57.58,57.61,27700.0,47.2143,47.2553,47.1488,47.1734,27700.0
2008-05-01 10:20:00,57.57,57.76,57.56,57.75,44200.0,47.1406,47.2962,47.1324,47.288,44200.0
2008-05-01 10:30:00,57.74,57.75,57.6,57.62,46300.0,47.2798,47.288,47.1652,47.1816,46300.0
2008-05-01 10:40:00,57.62,57.66,57.6,57.62,32300.0,47.1816,47.2143,47.1652,47.1816,32300.0
2008-05-01 10:50:00,57.63,57.73,57.63,57.72,28300.0,47.1898,47.2716,47.1898,47.2635,28300.0
2008-05-01 11:00:00,57.71,57.84,57.68,57.84,72300.0,47.2553,47.3617,47.2307,47.3617,72300.0
2008-05-01 11:10:00,57.84,57.86,57.78,57.81,35900.0,47.3617,47.3781,47.3126,47.3372,35900.0
2008-05-01 11:20:00,57.81,57.84,57.77,57.78,57900.0,47.3372,47.3617,47.3044,47.3126,57900.0
2008-05-01 11:30:00,57.78,57.83,57.76,57.78,28500.0,47.3126,47.3535,47.2962,47.3126,28500.0
2008-05-01 11:40:00,57.79,57.82,57.75,57.81,64800.0,47.3208,47.3453,47.288,47.3372,64800.0
2008-05-01 11:50:00,57.81,57.86,57.78,57.78,20700.0,47.3372,47.3781,47.3126,47.3126,20700.0
2008-05-01 12:00:00,57.78,57.84,57.78,57.84,30000.0,47.3126,47.3617,47.3126,47.3617,30000.0
2008-05-01 12:10:00,57.86,57.97,57.83,57.97,41900.0,47.3781,47.4682,47.3535,47.4682,41900.0
2008-05-01 12:20:00,57.95,57.97,57.93,57.93,11200.0,47.4518,47.4682,47.4354,47.4354,11200.0
2008-05-01 12:30:00,57.93,58.11,57.93,58.09,56700.0,47.4354,47.5828,47.4354,47.5664,56700.0
2008-05-01 12:40:00,58.09,58.12,58.08,58.08,25600.0,47.5664,47.591,47.5582,47.5582,25600.0
2008-05-01 12:50:00,58.1,58.27,58.1,58.23,52700.0,47.5746,47.7138,47.5746,47.6811,52700.0
2008-05-01 13:00:00,58.21,58.22,58.13,58.16,30500.0,47.6647,47.6729,47.5992,47.6237,30500.0
2008-05-01 13:10:00,58.16,58.36,58.15,58.31,72200.0,47.6237,47.7875,47.6156,47.7466,72200.0
2008-05-01 13:20:00,58.33,58.33,58.25,58.27,65200.0,47.7629,47.7629,47.6974,47.7138,65200.0
2008-05-01 13:30:00,58.26,58.3,58.24,58.28,32000.0,47.7056,47.7384,47.6893,47.722,32000.0
2008-05-01 13:40:00,58.27,58.27,58.22,58.22,21600.0,47.7138,47.7138,47.6729,47.6729,21600.0
2008-05-01 13:50:00,58.21,58.22,58.15,58.17,29500.0,47.6647,47.6729,47.6156,47.6319,29500.0
2008-05-01 14:00:00,58.18,58.24,58.15,58.21,120700.0,47.6401,47.6893,47.6156,47.6647,120700.0
2008-05-01 14:10:00,58.2,58.26,58.2,58.23,52900.0,47.6565,47.7056,47.6565,47.6811,52900.0
2008-05-01 14:20:00,58.23,58.31,58.2,58.21,50400.0,47.6811,47.7466,47.6565,47.6647,50400.0
2008-05-01 14:30:00,58.23,58.34,58.2,58.3,41500.0,47.6811,47.7711,47.6565,47.7384,41500.0
2008-05-01 14:40:00,58.31,58.39,58.31,58.37,55200.0,47.7466,47.8121,47.7466,47.7957,55200.0
2008-05-01 14:50:00,58.37,58.42,58.25,58.28,58500.0,47.7957,47.8366,47.6974,47.722,58500.0
2008-05-01 15:00:00,58.28,58.31,58.23,58.24,83800.0,47.722,47.7466,47.6811,47.6893,83800.0
2008-05-01 15:10:00,58.24,58.34,58.24,58.32,149200.0,47.6893,47.7711,47.6893,47.7548,149200.0
2008-05-01 15:20:00,58.32,58.34,58.25,58.31,178700.0,47.7548,47.7711,47.6974,47.7466,178700.0
2008-05-01 15:30:00,58.3,58.31,58.18,58.22,159500.0,47.7384,47.7466,47.6401,47.6729,159500.0
2008-05-01 15:40:00,58.22,58.29,58.19,58.29,95900.0,47.6729,47.7302,47.6483,47.7302,95900.0
2008-05-01 15:50:00,58.29,58.42,58.29,58.37,170100.0,47.7302,47.8366,47.7302,47.7957,170100.0
2008-05-01 16:00:00,58.37,58.37,58.37,58.37,200.0,47.7957,47.7957,47.7957,47.7957,200.0
2008-05-01 16:10:00,58.38,58.38,58.38,58.38,2200.0,47.8039,47.8039,47.8039,47.8039,2200.0
2008-05-02 09:30:00,58.96,59.02,58.71,58.71,85600.0,48.2788,48.3279,48.0741,48.0741,85600.0
2008-05-02 09:40:00,58.7,58.74,58.64,58.72,68400.0,48.0659,48.0987,48.0168,48.0823,68400.0
2008-05-02 09:50:00,58.73,58.75,58.68,58.71,40500.0,48.0905,48.1069,48.0495,48.0741,40500.0
2008-05-02 10:00:00,58.74,58.89,58.72,58.84,61700.0,48.0987,48.2215,48.0823,48.1806,61700.0
2008-05-02 10:10:00,58.84,58.88,58.77,58.8,42600.0,48.1806,48.2133,48.1232,48.1478,42600.0
2008-05-02 10:20:00,58.8,58.8,58.61,58.63,74200.0,48.1478,48.1478,47.9922,48.0086,74200.0
2008-05-02 10:30:00,58.63,58.67,58.54,58.54,55400.0,48.0086,48.0414,47.9349,47.9349,55400.0
2008-05-02 10:40:00,58.55,58.59,58.51,58.57,73000.0,47.9431,47.9758,47.9103,47.9595,73000.0
2008-05-02 10:50:00,58.58,58.59,58.47,58.49,54600.0,47.9677,47.9758,47.8776,47.894,54600.0
2008-05-02 11:00:00,58.51,58.64,58.51,58.62,45300.0,47.9103,48.0168,47.9103,48.0004,45300.0
2008-05-02 11:10:00,58.62,58.69,58.59,58.59,50300.0,48.0004,48.0577,47.9758,47.9758,50300.0
2008-05-02 11:20:00,58.58,58.61,58.55,58.56,31700.0,47.9677,47.9922,47.9431,47.9513,31700.0
2008-05-02 11:30:00,58.56,58.62,58.5,58.5,64000.0,47.9513,48.0004,47.9022,47.9022,64000.0
2008-05-02 11:40:00,58.51,58.6,58.5,58.58,25400.0,47.9103,47.984,47.9022,47.9677,25400.0
2008-05-02 11:50:00,58.59,58.62,58.52,58.54,47800.0,47.9758,48.0004,47.9185,47.9349,47800.0
2008-05-02 12:00:00,58.52,58.52,58.41,58.43,57800.0,47.9185,47.9185,47.8285,47.8448,57800.0
2008-05-02 12:10:00,58.45,58.49,58.4,58.43,151400.0,47.8612,47.894,47.8203,47.8448,151400.0
2008-05-02 12:20:00,58.42,58.44,58.4,58.43,49400.0,47.8366,47.853,47.8203,47.8448,49400.0
2008-05-02 12:30:00,58.43,58.45,58.37,58.4,57100.0,47.8448,47.8612,47.7957,47.8203,57100.0
2008-05-02 12:40:00,58.4,58.4,58.36,58.37,45400.0,47.8203,47.8203,47.7875,47.7957,45400.0
2008-05-02 12:50:00,58.37,58.45,58.37,58.4,66000.0,47.7957,47.8612,47.7957,47.8203,66000.0
2008-05-02 13:00:00,58.39,58.41,58.23,58.27,34500.0,47.8121,47.8285,47.6811,47.7138,34500.0
2008-05-02 13:10:00,58.27,58.29,58.2,58.28,46200.0,47.7138,47.7302,47.6565,47.722,46200.0
2008-05-02 13:20:00,58.26,58.37,58.26,58.37,106100.0,47.7056,47.7957,47.7056,47.7957,106100.0
2008-05-02 13:30:00,58.36,58.36,58.32,58.32,38400.0,47.7875,47.7875,47.7548,47.7548,38400.0
2008-05-02 13:40:00,58.3,58.46,58.3,58.44,56000.0,47.7384,47.8694,47.7384,47.853,56000.0
2008-05-02 13:50:00,58.43,58.44,58.35,58.37,34600.0,47.8448,47.853,47.7793,47.7957,34600.0
2008-05-02 14:00:00,58.36,58.47,58.2,58.22,145100.0,47.7875,47.8776,47.6565,47.6729,145100.0
2008-05-02 14:10:00,58.22,58.38,58.22,58.32,68900.0,47.6729,47.8039,47.6729,47.7548,68900.0
2008-05-02 14:20:00,58.31,58.37,58.28,58.32,53000.0,47.7466,47.7957,47.722,47.7548,53000.0
2008-05-02 14:30:00,58.31,58.43,58.29,58.41,57200.0,47.7466,47.8448,47.7302,47.8285,57200.0
2008-05-02 14:40:00,58.42,58.42,58.31,58.42,37500.0,47.8366,47.8366,47.7466,47.8366,37500.0
2008-05-02 14:50:00,58.42,58.44,58.32,58.32,31600.0,47.8366,47.853,47.7548,47.7548,31600.0
2008-05-02 15:00:00,58.32,58.37,58.32,58.36,33100.0,47.7548,47.7957,47.7548,47.7875,33100.0
2008-05-02 15:10:00,58.38,58.5,58.38,58.47,58200.0,47.8039,47.9022,47.8039,47.8776,58200.0
2008-05-02 15:20:00,58.47,58.52,58.44,58.47,79700.0,47.8776,47.9185,47.853,47.8776,79700.0
2008-05-02 15:30:00,58.48,58.5,58.42,58.47,74400.0,47.8858,47.9022,47.8366,47.8776,74400.0
2008-05-02 15:40:00,58.47,58.49,58.4,58.45,126900.0,47.8776,47.894,47.8203,47.8612,126900.0
2008-05-02 15:50:00,58.45,58.58,58.41,58.56,153100.0,47.8612,47.9677,47.8285,47.9513,153100.0
2008-05-05 09:30:00,58.48,58.54,58.41,58.43,157400.0,47.8858,47.9349,47.8285,47.8448,157400.0
2008-05-05 09:40:00,58.4,58.53,58.36,58.52,34100.0,47.8203,47.9267,47.7875,47.9185,34100.0
2008-05-05 09:50:00,58.51,58.59,58.51,58.55,34000.0,47.9103,47.9758,47.9103,47.9431,34000.0
2008-05-05 10:00:00,58.55,58.71,58.49,58.71,131300.0,47.9431,48.0741,47.894,48.0741,131300.0
2008-05-05 10:10:00,58.71,58.71,58.49,58.53,71900.0,48.0741,48.0741,47.894,47.9267,71900.0
2008-05-05 10:20:00,58.52,58.55,58.41,58.42,29500.0,47.9185,47.9431,47.8285,47.8366,29500.0
2008-05-05 10:30:00,58.41,58.47,58.4,58.44,36100.0,47.8285,47.8776,47.8203,47.853,36100.0
2008-05-05 10:40:00,58.43,58.53,58.41,58.48,38300.0,47.8448,47.9267,47.8285,47.8858,38300.0
2008-05-05 10:50:00,58.47,58.49,58.3,58.3,47900.0,47.8776,47.894,47.7384,47.7384,47900.0
2008-05-05 11:00:00,58.3,58.34,58.28,58.3,39300.0,47.7384,47.7711,47.722,47.7384,39300.0
2008-05-05 11:10:00,58.31,58.37,58.31,58.36,19000.0,47.7466,47.7957,47.7466,47.7875,19000.0
2008-05-05 11:20:00,58.35,58.39,58.35,58.36,27200.0,47.7793,47.8121,47.7793,47.7875,27200.0
2008-05-05 11:30:00,58.36,58.47,58.36,58.4,44800.0,47.7875,47.8776,47.7875,47.8203,44800.0
2008-05-05 11:40:00,58.41,58.45,58.39,58.4,16800.0,47.8285,47.8612,47.8121,47.8203,16800.0
2008-05-05 11:50:00,58.4,58.45,58.39,58.41,27200.0,47.8203,47.8612,47.8121,47.8285,27200.0
2008-05-05 12:00:00,58.42,58.44,58.39,58.39,10000.0,47.8366,47.853,47.8121,47.8121,10000.0
2008-05-05 12:10:00,58.4,58.42,58.37,58.41,63700.0,47.8203,47.8366,47.7957,47.8285,63700.0
2008-05-05 12:20:00,58.41,58.41,58.31,58.37,48000.0,47.8285,47.8285,47.7466,47.7957,48000.0
2008-05-05 12:30:00,58.37,58.45,58.33,58.42,33600.0,47.7957,47.8612,47.7629,47.8366,33600.0
2008-05-05 12:40:00,58.43,58.44,58.37,58.43,26800.0,47.8448,47.853,47.7957,47.8448,26800.0
2008-05-05 12:50:00,58.43,58.45,58.41,58.43,19700.0,47.8448,47.8612,47.8285,47.8448,19700.0
2008-05-05 13:00:00,58.42,58.44,58.4,58.4,25900.0,47.8366,47.853,47.8203,47.8203,25900.0
2008-05-05 13:10:00,58.4,58.43,58.33,58.35,22400.0,47.8203,47.8448,47.7629,47.7793,22400.0
2008-05-05 13:20:00,58.34,58.37,58.31,58.31,23100.0,47.7711,47.7957,47.7466,47.7466,23100.0
2008-05-05 13:30:00,58.31,58.38,58.31,58.35,31600.0,47.7466,47.8039,47.7466,47.7793,31600.0
2008-05-05 13:40:00,58.34,58.37,58.27,58.27,51400.0,47.7711,47.7957,47.7138,47.7138,51400.0
2008-05-05 13:50:00,58.27,58.29,58.24,58.28,78700.0,47.7138,47.7302,47.6893,47.722,78700.0
2008-05-05 14:00:00,58.27,58.32,58.24,58.32,20000.0,47.7138,47.7548,47.6893,47.7548,20000.0
2008-05-05 14:10:00,58.31,58.31,58.25,58.26,34000.0,47.7466,47.7466,47.6974,47.7056,34000.0
2008-05-05 14:20:00,58.31,58.35,58.3,58.35,35400.0,47.7466,47.7793,47.7384,47.7793,35400.0
2008-05-05 14:30:00,58.34,58.38,58.32,58.32,311900.0,47.7711,47.8039,47.7548,47.7548,311900.0
2008-05-05 14:40:00,58.33,58.39,58.32,58.38,59200.0,47.7629,47.8121,47.7548,47.8039,59200.0
2008-05-05 14:50:00,58.38,58.41,58.33,58.34,44700.0,47.8039,47.8285,47.7629,47.7711,44700.0
2008-05-05 15:00:00,58.34,58.42,58.34,58.4,78000.0,47.7711,47.8366,47.7711,47.8203,78000.0
2008-05-05 15:10:00,58.38,58.42,58.35,58.37,67700.0,47.8039,47.8366,47.7793,47.7957,67700.0
2008-05-05 15:20:00,58.38,58.43,58.38,58.4,36000.0,47.8039,47.8448,47.8039,47.8203,36000.0
2008-05-05 15:30:00,58.4,58.41,58.34,58.35,61800.0,47.8203,47.8285,47.7711,47.7793,61800.0
2008-05-05 15:40:00,58.34,58.39,58.33,58.34,83300.0,47.7711,47.8121,47.7629,47.7711,83300.0
2008-05-05 15:50:00,58.34,58.42,58.33,58.42,119300.0,47.7711,47.8366,47.7629,47.8366,119300.0
2008-05-06 09:30:00,58.15,58.23,58.08,58.11,49000.0,47.6156,47.6811,47.5582,47.5828,49000.0
2008-05-06 09:40:00,58.1,58.18,58.02,58.04,99200.0,47.5746,47.6401,47.5091,47.5255,99200.0
2008-05-06 09:50:00,58.04,58.13,58.0,58.12,119300.0,47.5255,47.5992,47.4927,47.591,119300.0
2008-05-06 10:00:00,58.1,58.2,58.1,58.16,84600.0,47.5746,47.6565,47.5746,47.6237,84600.0
2008-05-06 10:10:00,58.18,58.21,58.09,58.2,31500.0,47.6401,47.6647,47.5664,47.6565,31500.0
2008-05-06 10:20:00,58.21,58.24,58.18,58.2,38300.0,47.6647,47.6893,47.6401,47.6565,38300.0
2008-05-06 10:30:00,58.2,58.2,58.13,58.17,44300.0,47.6565,47.6565,47.5992,47.6319,44300.0
2008-05-06 10:40:00,58.18,58.31,58.17,58.29,27800.0,47.6401,47.7466,47.6319,47.7302,27800.0
2008-05-06 10:50:00,58.31,58.39,58.27,58.38,35800.0,47.7466,47.8121,47.7138,47.8039,35800.0
2008-05-06 11:00:00,58.38,58.41,58.33,58.37,40400.0,47.8039,47.8285,47.7629,47.7957,40400.0
2008-05-06 11:10:00,58.37,58.42,58.32,58.33,37500.0,47.7957,47.8366,47.7548,47.7629,37500.0
2008-05-06 11:20:00,58.32,58.34,58.29,58.32,26800.0,47.7548,47.7711,47.7302,47.7548,26800.0
2008-05-06 11:30:00,58.33,58.36,58.27,58.31,29100.0,47.7629,47.7875,47.7138,47.7466,29100.0
2008-05-06 11:40:00,58.29,58.34,58.27,58.32,20800.0,47.7302,47.7711,47.7138,47.7548,20800.0
2008-05-06 11:50:00,58.33,58.43,58.33,58.43,59800.0,47.7629,47.8448,47.7629,47.8448,59800.0
2008-05-06 12:00:00,58.44,58.61,58.44,58.59,39900.0,47.853,47.9922,47.853,47.9758,39900.0
2008-05-06 12:10:00,58.59,58.65,58.57,58.61,41200.0,47.9758,48.025,47.9595,47.9922,41200.0
2008-05-06 12:20:00,58.64,58.68,58.61,58.62,37500.0,48.0168,48.0495,47.9922,48.0004,37500.0
2008-05-06 12:30:00,58.61,58.63,58.55,58.57,24800.0,47.9922,48.0086,47.9431,47.9595,24800.0
2008-05-06 12:40:00,58.59,58.67,58.58,58.66,25900.0,47.9758,48.0414,47.9677,48.0332,25900.0
2008-05-06 12:50:00,58.66,58.76,58.66,58.73,30900.0,48.0332,48.115,48.0332,48.0905,30900.0
2008-05-06 13:00:00,58.75,58.76,58.71,58.74,51600.0,48.1069,48.115,48.0741,48.0987,51600.0
2008-05-06 13:10:00,58.75,58.81,58.71,58.77,66400.0,48.1069,48.156,48.0741,48.1232,66400.0
2008-05-06 13:20:00,58.79,58.79,58.71,58.72,28700.0,48.1396,48.1396,48.0741,48.0823,28700.0
2008-05-06 13:30:00,58.72,58.74,58.67,58.74,18700.0,48.0823,48.0987,48.0414,48.0987,18700.0
2008-05-06 13:40:00,58.74,58.78,58.68,58.7,47200.0,48.0987,48.1314,48.0495,48.0659,47200.0
2008-05-06 13:50:00,58.7,58.77,58.68,58.75,38800.0,48.0659,48.1232,48.0495,48.1069,38800.0
2008-05-06 14:00:00,58.75,58.77,58.6,58.62,55400.0,48.1069,48.1232,47.984,48.0004,55400.0
2008-05-06 14:10:00,58.6,58.67,58.58,58.65,32400.0,47.984,48.0414,47.9677,48.025,32400.0
2008-05-06 14:20:00,58.64,58.69,58.61,58.68,73700.0,48.0168,48.0577,47.9922,48.0495,73700.0
2008-05-06 14:30:00,58.68,58.73,58.66,58.68,25500.0,48.0495,48.0905,48.0332,48.0495,25500.0
2008-05-06 14:40:00,58.65,58.79,58.65,58.78,34000.0,48.025,48.1396,48.025,48.1314,34000.0
2008-05-06 14:50:00,58.77,58.85,58.77,58.84,30200.0,48.1232,48.1887,48.1232,48.1806,30200.0
2008-05-06 15:00:00,58.84,58.92,58.79,58.9,41700.0,48.1806,48.2461,48.1396,48.2297,41700.0
2008-05-06 15:10:00,58.91,58.91,58.85,58.87,66300.0,48.2379,48.2379,48.1887,48.2051,66300.0
2008-05-06 15:20:00,58.87,58.88,58.83,58.85,91300.0,48.2051,48.2133,48.1724,48.1887,91300.0
2008-05-06 15:30:00,58.85,58.98,58.83,58.95,95300.0,48.1887,48.2952,48.1724,48.2706,95300.0
2008-05-06 15:40:00,58.94,58.94,58.79,58.79,68800.0,48.2624,48.2624,48.1396,48.1396,68800.0
2008-05-06 15:50:00,58.8,58.87,58.76,58.79,194300.0,48.1478,48.2051,48.115,48.1396,194300.0
2008-05-06 16:00:00,58.79,58.83,58.78,58.78,800.0,48.1396,48.1724,48.1314,48.1314,800.0
2008-05-06 16:10:00,58.78,58.78,58.78,58.78,0.0,48.1314,48.1314,48.1314,48.1314,0.0
2008-05-07 09:30:00,58.96,58.96,58.8,58.87,103300.0,48.2788,48.2788,48.1478,48.2051,103300.0
2008-05-07 09:40:00,58.87,58.92,58.76,58.92,61000.0,48.2051,48.2461,48.115,48.2461,61000.0
2008-05-07 09:50:00,58.92,58.93,58.84,58.87,37500.0,48.2461,48.2543,48.1806,48.2051,37500.0
2008-05-07 10:00:00,58.87,58.9,58.78,58.78,44500.0,48.2051,48.2297,48.1314,48.1314,44500.0
2008-05-07 10:10:00,58.79,58.87,58.79,58.87,15600.0,48.1396,48.2051,48.1396,48.2051,15600.0
2008-05-07 10:20:00,58.87,58.91,58.84,58.89,24600.0,48.2051,48.2379,48.1806,48.2215,24600.0
2008-05-07 10:30:00,58.89,58.94,58.88,58.94,50300.0,48.2215,48.2624,48.2133,48.2624,50300.0
2008-05-07 10:40:00,58.95,59.01,58.89,58.9,100500.0,48.2706,48.3198,48.2215,48.2297,100500.0
2008-05-07 10:50:00,58.9,58.92,58.81,58.82,51300.0,48.2297,48.2461,48.156,48.1642,51300.0
2008-05-07 11:00:00,58.79,58.86,58.76,58.84,51600.0,48.1396,48.1969,48.115,48.1806,51600.0
2008-05-07 11:10:00,58.86,58.86,58.76,58.8,51600.0,48.1969,48.1969,48.115,48.1478,51600.0
2008-05-07 11:20:00,58.8,58.82,58.75,58.76,54900.0,48.1478,48.1642,48.1069,48.115,54900.0
2008-05-07 11:30:00,58.77,58.77,58.64,58.65,34700.0,48.1232,48.1232,48.0168,48.025,34700.0
2008-05-07 11:40:00,58.65,58.68,58.65,58.68,14800.0,48.025,48.0495,48.025,48.0495,14800.0
2008-05-07 11:50:00,58.67,58.68,58.62,58.65,22800.0,48.0414,48.0495,48.0004,48.025,22800.0
2008-05-07 12:00:00,58.65,58.73,58.64,58.7,26600.0,48.025,48.0905,48.0168,48.0659,26600.0
2008-05-07 12:10:00,58.7,58.72,58.66,58.71,26900.0,48.0659,48.0823,48.0332,48.0741,26900.0
2008-05-07 12:20:00,58.71,58.71,58.64,58.66,36800.0,48.0741,48.0741,48.0168,48.0332,36800.0
2008-05-07 12:30:00,58.66,58.72,58.65,58.71,18100.0,48.0332,48.0823,48.025,48.0741,18100.0
2008-05-07 12:40:00,58.71,58.73,58.68,58.68,26100.0,48.0741,48.0905,48.0495,48.0495,26100.0
2008-05-07 12:50:00,58.7,58.74,58.68,58.72,29400.0,48.0659,48.0987,48.0495,48.0823,29400.0
2008-05-07 13:00:00,58.73,58.74,58.55,58.55,56900.0,48.0905,48.0987,47.9431,47.9431,56900.0
2008-05-07 13:10:00,58.54,58.56,58.5,58.55,63400.0,47.9349,47.9513,47.9022,47.9431,63400.0
2008-05-07 13:20:00,58.55,58.59,58.53,58.56,38300.0,47.9431,47.9758,47.9267,47.9513,38300.0
2008-05-07 13:30:00,58.56,58.59,58.55,58.55,32800.0,47.9513,47.9758,47.9431,47.9431,32800.0
2008-05-07 13:40:00,58.54,58.54,58.5,58.53,19100.0,47.9349,47.9349,47.9022,47.9267,19100.0
2008-05-07 13:50:00,58.54,58.55,58.45,58.48,30000.0,47.9349,47.9431,47.8612,47.8858,30000.0
2008-05-07 14:00:00,58.48,58.51,58.46,58.5,24900.0,47.8858,47.9103,47.8694,47.9022,24900.0
2008-05-07 14:10:00,58.5,58.51,58.43,58.43,33000.0,47.9022,47.9103,47.8448,47.8448,33000.0
2008-05-07 14:20:00,58.43,58.46,58.22,58.26,47100.0,47.8448,47.8694,47.6729,47.7056,47100.0
2008-05-07 14:30:00,58.24,58.24,58.1,58.14,68400.0,47.6893,47.6893,47.5746,47.6074,68400.0
2008-05-07 14:40:00,58.15,58.19,58.05,58.09,50800.0,47.6156,47.6483,47.5337,47.5664,50800.0
2008-05-07 14:50:00,58.1,58.2,58.09,58.16,78100.0,47.5746,47.6565,47.5664,47.6237,78100.0
2008-05-07 15:00:00,58.16,58.17,58.04,58.04,206000.0,47.6237,47.6319,47.5255,47.5255,206000.0
2008-05-07 15:10:00,58.04,58.18,58.0,58.18,141900.0,47.5255,47.6401,47.4927,47.6401,141900.0
2008-05-07 15:20:00,58.18,58.18,57.9,57.98,264400.0,47.6401,47.6401,47.4108,47.4764,264400.0
2008-05-07 15:30:00,58.0,58.09,57.92,58.06,178700.0,47.4927,47.5664,47.4272,47.5419,178700.0
2008-05-07 15:40:00,58.05,58.21,58.01,58.1,381700.0,47.5337,47.6647,47.5009,47.5746,381700.0
2008-05-07 15:50:00,58.09,58.09,57.91,57.97,241500.0,47.5664,47.5664,47.419,47.4682,241500.0
2008-05-07 16:00:00,57.97,58.03,57.97,58.03,200.0,47.4682,47.5173,47.4682,47.5173,200.0
2008-05-07 16:10:00,58.03,58.03,58.03,58.03,0.0,47.5173,47.5173,47.5173,47.5173,0.0
2008-05-08 09:30:00,58.18,58.21,58.08,58.14,34900.0,47.6401,47.6647,47.5582,47.6074,34900.0
2008-05-08 09:40:00,58.14,58.24,58.1,58.24,46900.0,47.6074,47.6893,47.5746,47.6893,46900.0
2008-05-08 09:50:00,58.25,58.29,58.15,58.15,25300.0,47.6974,47.7302,47.6156,47.6156,25300.0
2008-05-08 10:00:00,58.16,58.16,58.04,58.15,41600.0,47.6237,47.6237,47.5255,47.6156,41600.0
2008-05-08 10:10:00,58.12,58.15,58.02,58.03,60200.0,47.591,47.6156,47.5091,47.5173,60200.0
2008-05-08 10:20:00,58.01,58.14,58.0,58.14,29300.0,47.5009,47.6074,47.4927,47.6074,29300.0
2008-05-08 10:30:00,58.14,58.15,58.0,58.0,40200.0,47.6074,47.6156,47.4927,47.4927,40200.0
2008-05-08 10:40:00,58.0,58.04,57.95,58.0,38300.0,47.4927,47.5255,47.4518,47.4927,38300.0
2008-05-08 10:50:00,58.02,58.13,57.96,58.11,45800.0,47.5091,47.5992,47.46,47.5828,45800.0
2008-05-08 11:00:00,58.12,58.27,58.08,58.24,23400.0,47.591,47.7138,47.5582,47.6893,23400.0
2008-05-08 11:10:00,58.24,58.27,58.2,58.2,44300.0,47.6893,47.7138,47.6565,47.6565,44300.0
2008-05-08 11:20:00,58.23,58.34,58.22,58.27,33000.0,47.6811,47.7711,47.6729,47.7138,33000.0
2008-05-08 11:30:00,58.27,58.3,58.21,58.21,28400.0,47.7138,47.7384,47.6647,47.6647,28400.0
2008-05-08 11:40:00,58.2,58.22,58.16,58.19,33500.0,47.6565,47.6729,47.6237,47.6483,33500.0
2008-05-08 11:50:00,58.2,58.24,58.17,58.21,29700.0,47.6565,47.6893,47.6319,47.6647,29700.0
2008-05-08 12:00:00,58.21,58.23,58.18,58.21,23000.0,47.6647,47.6811,47.6401,47.6647,23000.0
2008-05-08 12:10:00,58.24,58.25,58.16,58.17,26800.0,47.6893,47.6974,47.6237,47.6319,26800.0
2008-05-08 12:20:00,58.17,58.18,58.1,58.11,25100.0,47.6319,47.6401,47.5746,47.5828,25100.0
2008-05-08 12:30:00,58.11,58.16,58.08,58.1,76300.0,47.5828,47.6237,47.5582,47.5746,76300.0
2008-05-08 12:40:00,58.11,58.14,58.07,58.14,43200.0,47.5828,47.6074,47.55,47.6074,43200.0
2008-05-08 12:50:00,58.16,58.2,58.15,58.17,33600.0,47.6237,47.6565,47.6156,47.6319,33600.0
2008-05-08 13:00:00,58.19,58.23,58.18,58.18,52600.0,47.6483,47.6811,47.6401,47.6401,52600.0
2008-05-08 13:10:00,58.18,58.18,58.07,58.11,29400.0,47.6401,47.6401,47.55,47.5828,29400.0
2008-05-08 13:20:00,58.11,58.34,58.11,58.33,85600.0,47.5828,47.7711,47.5828,47.7629,85600.0
2008-05-08 13:30:00,58.33,58.37,58.27,58.27,105100.0,47.7629,47.7957,47.7138,47.7138,105100.0
2008-05-08 13:40:00,58.27,58.34,58.27,58.33,59000.0,47.7138,47.7711,47.7138,47.7629,59000.0
2008-05-08 13:50:00,58.34,58.46,58.34,58.46,29400.0,47.7711,47.8694,47.7711,47.8694,29400.0
2008-05-08 14:00:00,58.46,58.46,58.32,58.34,40700.0,47.8694,47.8694,47.7548,47.7711,40700.0
2008-05-08 14:10:00,58.33,58.37,58.25,58.27,23400.0,47.7629,47.7957,47.6974,47.7138,23400.0
2008-05-08 14:20:00,58.25,58.3,58.22,58.22,39400.0,47.6974,47.7384,47.6729,47.6729,39400.0
2008-05-08 14:30:00,58.22,58.31,58.16,58.3,31200.0,47.6729,47.7466,47.6237,47.7384,31200.0
2008-05-08 14:40:00,58.27,58.27,58.13,58.16,26500.0,47.7138,47.7138,47.5992,47.6237,26500.0
2008-05-08 14:50:00,58.14,58.19,58.12,58.13,44500.0,47.6074,47.6483,47.591,47.5992,44500.0
2008-05-08 15:00:00,58.15,58.26,58.15,58.19,47100.0,47.6156,47.7056,47.6156,47.6483,47100.0
2008-05-08 15:10:00,58.19,58.2,58.07,58.12,47500.0,47.6483,47.6565,47.55,47.591,47500.0
2008-05-08 15:20:00,58.09,58.21,58.05,58.16,53800.0,47.5664,47.6647,47.5337,47.6237,53800.0
2008-05-08 15:30:00,58.15,58.21,58.14,58.21,68300.0,47.6156,47.6647,47.6074,47.6647,68300.0
2008-05-08 15:40:00,58.21,58.25,58.13,58.24,113900.0,47.6647,47.6974,47.5992,47.6893,113900.0
2008-05-08 15:50:00,58.24,58.29,58.2,58.25,215500.0,47.6893,47.7302,47.6565,47.6974,215500.0
2008-05-08 16:00:00,58.33,58.33,58.16,58.16,104200.0,47.7629,47.7629,47.6237,47.6237,104200.0
2008-05-08 16:10:00,58.16,58.16,58.16,58.16,0.0,47.6237,47.6237,47.6237,47.6237,0.0
2008-05-09 09:30:00,57.75,57.85,57.72,57.84,141300.0,47.288,47.3699,47.2635,47.3617,141300.0
2008-05-09 09:40:00,57.85,57.9,57.8,57.88,55800.0,47.3699,47.4108,47.329,47.3945,55800.0
2008-05-09 09:50:00,57.89,57.91,57.85,57.85,22500.0,47.4027,47.419,47.3699,47.3699,22500.0
2008-05-09 10:00:00,57.82,57.95,57.82,57.95,8200.0,47.3453,47.4518,47.3453,47.4518,8200.0
2008-05-09 10:10:00,57.94,57.96,57.88,57.96,26900.0,47.4436,47.46,47.3945,47.46,26900.0
2008-05-09 10:20:00,57.96,57.98,57.88,57.93,56000.0,47.46,47.4764,47.3945,47.4354,56000.0
2008-05-09 10:30:00,57.95,58.0,57.91,57.97,60200.0,47.4518,47.4927,47.419,47.4682,60200.0
2008-05-09 10:40:00,57.98,58.14,57.98,58.09,50200.0,47.4764,47.6074,47.4764,47.5664,50200.0
2008-05-09 10:50:00,58.09,58.1,58.04,58.05,29900.0,47.5664,47.5746,47.5255,47.5337,29900.0
2008-05-09 11:00:00,58.06,58.09,58.0,58.06,37800.0,47.5419,47.5664,47.4927,47.5419,37800.0
2008-05-09 11:10:00,58.06,58.06,57.99,58.03,21100.0,47.5419,47.5419,47.4845,47.5173,21100.0
2008-05-09 11:20:00,58.03,58.05,57.97,58.02,31500.0,47.5173,47.5337,47.4682,47.5091,31500.0
2008-05-09 11:30:00,58.02,58.02,57.94,57.95,37200.0,47.5091,47.5091,47.4436,47.4518,37200.0
2008-05-09 11:40:00,57.95,57.97,57.93,57.95,50000.0,47.4518,47.4682,47.4354,47.4518,50000.0
2008-05-09 11:50:00,57.96,58.01,57.91,57.98,41300.0,47.46,47.5009,47.419,47.4764,41300.0
2008-05-09 12:00:00,57.98,57.99,57.9,57.91,52200.0,47.4764,47.4845,47.4108,47.419,52200.0
2008-05-09 12:10:00,57.91,57.95,57.87,57.91,42800.0,47.419,47.4518,47.3863,47.419,42800.0
2008-05-09 12:20:00,57.91,57.92,57.87,57.9,58700.0,47.419,47.4272,47.3863,47.4108,58700.0
2008-05-09 12:30:00,57.9,57.95,57.88,57.94,143900.0,47.4108,47.4518,47.3945,47.4436,143900.0
2008-05-09 12:40:00,57.92,57.93,57.91,57.91,23500.0,47.4272,47.4354,47.419,47.419,23500.0
2008-05-09 12:50:00,57.92,58.01,57.92,58.01,12200.0,47.4272,47.5009,47.4272,47.5009,12200.0
2008-05-09 13:00:00,58.0,58.01,57.93,57.94,28400.0,47.4927,47.5009,47.4354,47.4436,28400.0
2008-05-09 13:10:00,57.93,57.98,57.88,57.9,577000.0,47.4354,47.4764,47.3945,47.4108,577000.0
2008-05-09 13:20:00,57.9,57.93,57.9,57.9,21900.0,47.4108,47.4354,47.4108,47.4108,21900.0
2008-05-09 13:30:00,57.9,57.93,57.84,57.93,54200.0,47.4108,47.4354,47.3617,47.4354,54200.0
2008-05-09 13:40:00,57.92,57.97,57.92,57.97,34400.0,47.4272,47.4682,47.4272,47.4682,34400.0
2008-05-09 13:50:00,57.96,58.02,57.95,58.01,43400.0,47.46,47.5091,47.4518,47.5009,43400.0
2008-05-09 14:00:00,58.0,58.03,57.99,57.99,27200.0,47.4927,47.5173,47.4845,47.4845,27200.0
2008-05-09 14:10:00,58.0,58.06,57.98,58.01,75500.0,47.4927,47.5419,47.4764,47.5009,75500.0
2008-05-09 14:20:00,58.02,58.02,57.93,57.95,69700.0,47.5091,47.5091,47.4354,47.4518,69700.0
2008-05-09 14:30:00,57.92,57.99,57.92,57.99,52000.0,47.4272,47.4845,47.4272,47.4845,52000.0
2008-05-09 14:40:00,57.99,58.0,57.95,57.95,49300.0,47.4845,47.4927,47.4518,47.4518,49300.0
2008-05-09 14:50:00,57.95,58.0,57.94,57.98,35600.0,47.4518,47.4927,47.4436,47.4764,35600.0
2008-05-09 15:00:00,57.98,58.03,57.98,58.03,34400.0,47.4764,47.5173,47.4764,47.5173,34400.0
2008-05-09 15:10:00,58.02,58.03,57.97,58.01,23600.0,47.5091,47.5173,47.4682,47.5009,23600.0
2008-05-09 15:20:00,58.0,58.14,57.97,58.13,105400.0,47.4927,47.6074,47.4682,47.5992,105400.0
2008-05-09 15:30:00,58.14,58.18,58.12,58.16,45800.0,47.6074,47.6401,47.591,47.6237,45800.0
2008-05-09 15:40:00,58.17,58.2,58.01,58.06,135900.0,47.6319,47.6565,47.5009,47.5419,135900.0
2008-05-09 15:50:00,58.06,58.09,58.01,58.07,133400.0,47.5419,47.5664,47.5009,47.55,133400.0
2008-05-12 09:30:00,58.09,58.17,58.06,58.14,64500.0,47.5664,47.6319,47.5419,47.6074,64500.0
2008-05-12 09:40:00,58.12,58.12,58.04,58.08,48200.0,47.591,47.591,47.5255,47.5582,48200.0
2008-05-12 09:50:00,58.07,58.07,57.98,58.01,16800.0,47.55,47.55,47.4764,47.5009,16800.0
2008-05-12 10:00:00,58.0,58.0,57.93,57.94,25100.0,47.4927,47.4927,47.4354,47.4436,25100.0
2008-05-12 10:10:00,57.94,57.96,57.89,57.91,37500.0,47.4436,47.46,47.4027,47.419,37500.0
2008-05-12 10:20:00,57.91,58.02,57.91,58.01,83100.0,47.419,47.5091,47.419,47.5009,83100.0
2008-05-12 10:30:00,58.0,58.12,57.99,58.12,22300.0,47.4927,47.591,47.4845,47.591,22300.0
2008-05-12 10:40:00,58.14,58.29,58.12,58.24,57300.0,47.6074,47.7302,47.591,47.6893,57300.0
2008-05-12 10:50:00,58.25,58.26,58.22,58.24,18100.0,47.6974,47.7056,47.6729,47.6893,18100.0
2008-05-12 11:00:00,58.27,58.34,58.24,58.25,23100.0,47.7138,47.7711,47.6893,47.6974,23100.0
2008-05-12 11:10:00,58.26,58.29,58.2,58.2,35400.0,47.7056,47.7302,47.6565,47.6565,35400.0
2008-05-12 11:20:00,58.21,58.28,58.21,58.28,20500.0,47.6647,47.722,47.6647,47.722,20500.0
2008-05-12 11:30:00,58.28,58.32,58.26,58.32,12900.0,47.722,47.7548,47.7056,47.7548,12900.0
2008-05-12 11:40:00,58.33,58.42,58.33,58.42,34200.0,47.7629,47.8366,47.7629,47.8366,34200.0
2008-05-12 11:50:00,58.42,58.43,58.4,58.43,14800.0,47.8366,47.8448,47.8203,47.8448,14800.0
2008-05-12 12:00:00,58.43,58.48,58.42,58.46,36200.0,47.8448,47.8858,47.8366,47.8694,36200.0
2008-05-12 12:10:00,58.46,58.47,58.4,58.4,14400.0,47.8694,47.8776,47.8203,47.8203,14400.0
2008-05-12 12:20:00,58.42,58.46,58.41,58.44,57400.0,47.8366,47.8694,47.8285,47.853,57400.0
2008-05-12 12:30:00,58.44,58.44,58.41,58.41,6700.0,47.853,47.853,47.8285,47.8285,6700.0
2008-05-12 12:40:00,58.41,58.47,58.41,58.47,56000.0,47.8285,47.8776,47.8285,47.8776,56000.0
2008-05-12 12:50:00,58.46,58.53,58.46,58.5,20900.0,47.8694,47.9267,47.8694,47.9022,20900.0
2008-05-12 13:00:00,58.47,58.47,58.41,58.41,23400.0,47.8776,47.8776,47.8285,47.8285,23400.0
2008-05-12 13:10:00,58.4,58.42,58.38,58.42,17700.0,47.8203,47.8366,47.8039,47.8366,17700.0
2008-05-12 13:20:00,58.42,58.44,58.36,58.36,21900.0,47.8366,47.853,47.7875,47.7875,21900.0
2008-05-12 13:30:00,58.36,58.36,58.31,58.33,20900.0,47.7875,47.7875,47.7466,47.7629,20900.0
2008-05-12 13:40:00,58.34,58.38,58.33,58.38,11900.0,47.7711,47.8039,47.7629,47.8039,11900.0
2008-05-12 13:50:00,58.38,58.39,58.37,58.39,5500.0,47.8039,47.8121,47.7957,47.8121,5500.0
2008-05-12 14:00:00,58.4,58.41,58.37,58.41,21000.0,47.8203,47.8285,47.7957,47.8285,21000.0
2008-05-12 14:10:00,58.41,58.5,58.41,58.47,47700.0,47.8285,47.9022,47.8285,47.8776,47700.0
2008-05-12 14:20:00,58.47,58.59,58.45,58.56,35400.0,47.8776,47.9758,47.8612,47.9513,35400.0
2008-05-12 14:30:00,58.58,58.65,58.56,58.62,15100.0,47.9677,48.025,47.9513,48.0004,15100.0
2008-05-12 14:40:00,58.61,58.67,58.61,58.67,32000.0,47.9922,48.0414,47.9922,48.0414,32000.0
2008-05-12 14:50:00,58.67,58.72,58.66,58.66,31900.0,48.0414,48.0823,48.0332,48.0332,31900.0
2008-05-12 15:00:00,58.67,58.7,58.61,58.61,59900.0,48.0414,48.0659,47.9922,47.9922,59900.0
2008-05-12 15:10:00,58.6,58.63,58.57,58.63,32600.0,47.984,48.0086,47.9595,48.0086,32600.0
2008-05-12 15:20:00,58.62,58.67,58.57,58.58,95300.0,48.0004,48.0414,47.9595,47.9677,95300.0
2008-05-12 15:30:00,58.53,58.61,58.53,58.6,126800.0,47.9267,47.9922,47.9267,47.984,126800.0
2008-05-12 15:40:00,58.61,58.62,58.56,58.61,108500.0,47.9922,48.0004,47.9513,47.9922,108500.0
2008-05-12 15:50:00,58.61,58.65,58.59,58.61,135600.0,47.9922,48.025,47.9758,47.9922,135600.0
2008-05-13 09:30:00,58.87,58.9,58.65,58.68,139700.0,48.2051,48.2297,48.025,48.0495,139700.0
2008-05-13 09:40:00,58.66,58.69,58.59,58.63,54100.0,48.0332,48.0577,47.9758,48.0086,54100.0
2008-05-13 09:50:00,58.62,58.63,58.52,58.53,67000.0,48.0004,48.0086,47.9185,47.9267,67000.0
2008-05-13 10:00:00,58.54,58.6,58.48,58.54,51500.0,47.9349,47.984,47.8858,47.9349,51500.0
2008-05-13 10:10:00,58.55,58.59,58.48,58.57,41200.0,47.9431,47.9758,47.8858,47.9595,41200.0
2008-05-13 10:20:00,58.56,58.65,58.53,58.61,55300.0,47.9513,48.025,47.9267,47.9922,55300.0
2008-05-13 10:30:00,58.61,58.66,58.6,58.66,50600.0,47.9922,48.0332,47.984,48.0332,50600.0
2008-05-13 10:40:00,58.66,58.67,58.48,58.48,21600.0,48.0332,48.0414,47.8858,47.8858,21600.0
2008-05-13 10:50:00,58.48,58.48,58.42,58.43,35300.0,47.8858,47.8858,47.8366,47.8448,35300.0
2008-05-13 11:00:00,58.43,58.46,58.37,58.46,15300.0,47.8448,47.8694,47.7957,47.8694,15300.0
2008-05-13 11:10:00,58.46,58.51,58.46,58.49,26800.0,47.8694,47.9103,47.8694,47.894,26800.0
2008-05-13 11:20:00,58.48,58.51,58.46,58.46,29600.0,47.8858,47.9103,47.8694,47.8694,29600.0
2008-05-13 11:30:00,58.47,58.51,58.42,58.43,18000.0,47.8776,47.9103,47.8366,47.8448,18000.0
2008-05-13 11:40:00,58.42,58.53,58.41,58.49,33600.0,47.8366,47.9267,47.8285,47.894,33600.0
2008-05-13 11:50:00,58.51,58.57,58.49,58.55,87600.0,47.9103,47.9595,47.894,47.9431,87600.0
2008-05-13 12:00:00,58.55,58.63,58.55,58.61,37700.0,47.9431,48.0086,47.9431,47.9922,37700.0
2008-05-13 12:10:00,58.6,58.62,58.54,58.62,30000.0,47.984,48.0004,47.9349,48.0004,30000.0
2008-05-13 12:20:00,58.64,58.67,58.61,58.64,21000.0,48.0168,48.0414,47.9922,48.0168,21000.0
2008-05-13 12:30:00,58.64,58.67,58.62,58.65,43400.0,48.0168,48.0414,48.0004,48.025,43400.0
2008-05-13 12:40:00,58.64,58.65,58.57,58.59,53300.0,48.0168,48.025,47.9595,47.9758,53300.0
2008-05-13 12:50:00,58.59,58.59,58.55,58.58,39500.0,47.9758,47.9758,47.9431,47.9677,39500.0
2008-05-13 13:00:00,58.58,58.58,58.54,58.57,34400.0,47.9677,47.9677,47.9349,47.9595,34400.0
2008-05-13 13:10:00,58.57,58.59,58.54,58.56,30400.0,47.9595,47.9758,47.9349,47.9513,30400.0
2008-05-13 13:20:00,58.56,58.64,58.56,58.62,20500.0,47.9513,48.0168,47.9513,48.0004,20500.0
2008-05-13 13:30:00,58.61,58.68,58.61,58.66,29200.0,47.9922,48.0495,47.9922,48.0332,29200.0
2008-05-13 13:40:00,58.65,58.69,58.64,58.67,45600.0,48.025,48.0577,48.0168,48.0414,45600.0
2008-05-13 13:50:00,58.66,58.72,58.66,58.66,50500.0,48.0332,48.0823,48.0332,48.0332,50500.0
2008-05-13 14:00:00,58.66,58.74,58.66,58.74,23300.0,48.0332,48.0987,48.0332,48.0987,23300.0
2008-05-13 14:10:00,58.74,58.77,58.7,58.74,22500.0,48.0987,48.1232,48.0659,48.0987,22500.0
2008-05-13 14:20:00,58.74,58.76,58.69,58.71,18700.0,48.0987,48.115,48.0577,48.0741,18700.0
2008-05-13 14:30:00,58.71,58.75,58.7,58.73,27400.0,48.0741,48.1069,48.0659,48.0905,27400.0
2008-05-13 14:40:00,58.74,58.76,58.71,58.71,30600.0,48.0987,48.115,48.0741,48.0741,30600.0
2008-05-13 14:50:00,58.72,58.85,58.71,58.84,36600.0,48.0823,48.1887,48.0741,48.1806,36600.0
2008-05-13 15:00:00,58.84,58.91,58.83,58.89,45500.0,48.1806,48.2379,48.1724,48.2215,45500.0
2008-05-13 15:10:00,58.89,58.9,58.8,58.8,31400.0,48.2215,48.2297,48.1478,48.1478,31400.0
2008-05-13 15:20:00,58.79,58.81,58.75,58.8,35600.0,48.1396,48.156,48.1069,48.1478,35600.0
2008-05-13 15:30:00,58.82,58.83,58.78,58.81,37000.0,48.1642,48.1724,48.1314,48.156,37000.0
2008-05-13 15:40:00,58.8,58.82,58.73,58.77,37600.0,48.1478,48.1642,48.0905,48.1232,37600.0
2008-05-13 15:50:00,58.77,58.85,58.76,58.83,120700.0,48.1232,48.1887,48.115,48.1724,120700.0
2008-05-13 16:00:00,58.83,58.83,58.83,58.83,100.0,48.1724,48.1724,48.1724,48.1724,100.0
2008-05-13 16:10:00,58.83,58.83,58.83,58.83,0.0,48.1724,48.1724,48.1724,48.1724,0.0
2008-05-14 09:30:00,59.0,59.2,58.98,59.2,76200.0,48.3116,48.4753,48.2952,48.4753,76200.0
2008-05-14 09:40:00,59.19,59.23,59.16,59.22,23900.0,48.4672,48.4999,48.4426,48.4917,23900.0
2008-05-14 09:50:00,59.23,59.3,59.23,59.25,30300.0,48.4999,48.5572,48.4999,48.5163,30300.0
2008-05-14 10:00:00,59.28,59.28,59.24,59.26,15800.0,48.5408,48.5408,48.5081,48.5245,15800.0
2008-05-14 10:10:00,59.26,59.32,59.25,59.31,34900.0,48.5245,48.5736,48.5163,48.5654,34900.0
2008-05-14 10:20:00,59.31,59.34,59.27,59.31,70100.0,48.5654,48.59,48.5327,48.5654,70100.0
2008-05-14 10:30:00,59.31,59.44,59.29,59.41,61600.0,48.5654,48.6719,48.549,48.6473,61600.0
2008-05-14 10:40:00,59.41,59.43,59.35,59.35,29100.0,48.6473,48.6637,48.5982,48.5982,29100.0
2008-05-14 10:50:00,59.36,59.39,59.33,59.37,25100.0,48.6064,48.6309,48.5818,48.6145,25100.0
2008-05-14 11:00:00,59.38,59.39,59.33,59.34,15900.0,48.6227,48.6309,48.5818,48.59,15900.0
2008-05-14 11:10:00,59.34,59.35,59.31,59.34,13400.0,48.59,48.5982,48.5654,48.59,13400.0
2008-05-14 11:20:00,59.33,59.33,59.27,59.33,26000.0,48.5818,48.5818,48.5327,48.5818,26000.0
2008-05-14 11:30:00,59.33,59.35,59.31,59.33,23500.0,48.5818,48.5982,48.5654,48.5818,23500.0
2008-05-14 11:40:00,59.33,59.41,59.33,59.4,19200.0,48.5818,48.6473,48.5818,48.6391,19200.0
2008-05-14 11:50:00,59.4,59.41,59.33,59.36,35000.0,48.6391,48.6473,48.5818,48.6064,35000.0
2008-05-14 12:00:00,59.36,59.39,59.36,59.39,24100.0,48.6064,48.6309,48.6064,48.6309,24100.0
2008-05-14 12:10:00,59.39,59.41,59.38,59.4,8900.0,48.6309,48.6473,48.6227,48.6391,8900.0
2008-05-14 12:20:00,59.4,59.44,59.38,59.39,16900.0,48.6391,48.6719,48.6227,48.6309,16900.0
2008-05-14 12:30:00,59.38,59.39,59.35,59.37,14500.0,48.6227,48.6309,48.5982,48.6145,14500.0
2008-05-14 12:40:00,59.37,59.37,59.33,59.34,8200.0,48.6145,48.6145,48.5818,48.59,8200.0
2008-05-14 12:50:00,59.35,59.39,59.35,59.38,11800.0,48.5982,48.6309,48.5982,48.6227,11800.0
2008-05-14 13:00:00,59.39,59.45,59.38,59.45,30900.0,48.6309,48.68,48.6227,48.68,30900.0
2008-05-14 13:10:00,59.45,59.51,59.45,59.51,17000.0,48.68,48.7292,48.68,48.7292,17000.0
2008-05-14 13:20:00,59.5,59.5,59.44,59.45,6600.0,48.721,48.721,48.6719,48.68,6600.0
2008-05-14 13:30:00,59.47,59.54,59.47,59.51,65500.0,48.6964,48.7537,48.6964,48.7292,65500.0
2008-05-14 13:40:00,59.52,59.59,59.52,59.54,49600.0,48.7374,48.7947,48.7374,48.7537,49600.0
2008-05-14 13:50:00,59.54,59.55,59.54,59.55,18100.0,48.7537,48.7619,48.7537,48.7619,18100.0
2008-05-14 14:00:00,59.56,59.56,59.51,59.53,16800.0,48.7701,48.7701,48.7292,48.7456,16800.0
2008-05-14 14:10:00,59.53,59.55,59.52,59.54,30000.0,48.7456,48.7619,48.7374,48.7537,30000.0
2008-05-14 14:20:00,59.55,59.55,59.5,59.53,18000.0,48.7619,48.7619,48.721,48.7456,18000.0
2008-05-14 14:30:00,59.54,59.58,59.48,59.49,19000.0,48.7537,48.7865,48.7046,48.7128,19000.0
2008-05-14 14:40:00,59.48,59.51,59.47,59.49,13300.0,48.7046,48.7292,48.6964,48.7128,13300.0
2008-05-14 14:50:00,59.48,59.48,59.43,59.43,45700.0,48.7046,48.7046,48.6637,48.6637,45700.0
2008-05-14 15:00:00,59.41,59.42,59.28,59.28,89000.0,48.6473,48.6555,48.5408,48.5408,89000.0
2008-05-14 15:10:00,59.29,59.35,59.28,59.32,68200.0,48.549,48.5982,48.5408,48.5736,68200.0
2008-05-14 15:20:00,59.31,59.31,59.17,59.21,66900.0,48.5654,48.5654,48.4508,48.4835,66900.0
2008-05-14 15:30:00,59.21,59.21,59.04,59.07,33300.0,48.4835,48.4835,48.3443,48.3689,33300.0
2008-05-14 15:40:00,59.07,59.11,58.94,59.05,94600.0,48.3689,48.4016,48.2624,48.3525,94600.0
2008-05-14 15:50:00,59.05,59.07,58.94,58.99,72300.0,48.3525,48.3689,48.2624,48.3034,72300.0
2008-05-14 16:00:00,58.99,59.03,58.99,59.03,2300.0,48.3034,48.3361,48.3034,48.3361,2300.0
2008-05-14 16:10:00,59.03,59.03,59.03,59.03,0.0,48.3361,48.3361,48.3361,48.3361,0.0
2008-05-15 09:30:00,58.99,59.07,58.91,59.01,136100.0,48.3034,48.3689,48.2379,48.3198,136100.0
2008-05-15 09:40:00,59.02,59.11,59.0,59.11,58200.0,48.3279,48.4016,48.3116,48.4016,58200.0
2008-05-15 09:50:00,59.09,59.14,59.06,59.14,22000.0,48.3853,48.4262,48.3607,48.4262,22000.0
2008-05-15 10:00:00,59.14,59.21,59.08,59.13,52300.0,48.4262,48.4835,48.3771,48.418,52300.0
2008-05-15 10:10:00,59.15,59.15,59.03,59.13,19300.0,48.4344,48.4344,48.3361,48.418,19300.0
2008-05-15 10:20:00,59.14,59.22,59.14,59.2,29800.0,48.4262,48.4917,48.4262,48.4753,29800.0
2008-05-15 10:30:00,59.2,59.23,59.13,59.19,23000.0,48.4753,48.4999,48.418,48.4672,23000.0
2008-05-15 10:40:00,59.19,59.28,59.19,59.25,38200.0,48.4672,48.5408,48.4672,48.5163,38200.0
2008-05-15 10:50:00,59.24,59.25,59.21,59.23,26000.0,48.5081,48.5163,48.4835,48.4999,26000.0
2008-05-15 11:00:00,59.23,59.3,59.22,59.25,43000.0,48.4999,48.5572,48.4917,48.5163,43000.0
2008-05-15 11:10:00,59.25,59.28,59.16,59.18,78400.0,48.5163,48.5408,48.4426,48.459,78400.0
2008-05-15 11:20:00,59.2,59.23,59.18,59.2,16700.0,48.4753,48.4999,48.459,48.4753,16700.0
2008-05-15 11:30:00,59.2,59.24,59.19,59.19,20100.0,48.4753,48.5081,48.4672,48.4672,20100.0
2008-05-15 11:40:00,59.2,59.2,59.14,59.18,16600.0,48.4753,48.4753,48.4262,48.459,16600.0
2008-05-15 11:50:00,59.17,59.22,59.15,59.21,20600.0,48.4508,48.4917,48.4344,48.4835,20600.0
2008-05-15 12:00:00,59.23,59.31,59.22,59.28,69400.0,48.4999,48.5654,48.4917,48.5408,69400.0
2008-05-15 12:10:00,59.27,59.32,59.27,59.28,24700.0,48.5327,48.5736,48.5327,48.5408,24700.0
2008-05-15 12:20:00,59.28,59.38,59.28,59.38,22000.0,48.5408,48.6227,48.5408,48.6227,22000.0
2008-05-15 12:30:00,59.38,59.44,59.36,59.43,37600.0,48.6227,48.6719,48.6064,48.6637,37600.0
2008-05-15 12:40:00,59.43,59.46,59.39,59.41,17600.0,48.6637,48.6882,48.6309,48.6473,17600.0
2008-05-15 12:50:00,59.4,59.4,59.37,59.4,16300.0,48.6391,48.6391,48.6145,48.6391,16300.0
2008-05-15 13:00:00,59.38,59.47,59.38,59.4,24900.0,48.6227,48.6964,48.6227,48.6391,24900.0
2008-05-15 13:10:00,59.4,59.42,59.39,59.4,28200.0,48.6391,48.6555,48.6309,48.6391,28200.0
2008-05-15 13:20:00,59.38,59.43,59.38,59.4,12600.0,48.6227,48.6637,48.6227,48.6391,12600.0
2008-05-15 13:30:00,59.41,59.45,59.36,59.36,23600.0,48.6473,48.68,48.6064,48.6064,23600.0
2008-05-15 13:40:00,59.36,59.44,59.36,59.44,20600.0,48.6064,48.6719,48.6064,48.6719,20600.0
2008-05-15 13:50:00,59.43,59.44,59.35,59.42,43000.0,48.6637,48.6719,48.5982,48.6555,43000.0
2008-05-15 14:00:00,59.43,59.49,59.43,59.49,28900.0,48.6637,48.7128,48.6637,48.7128,28900.0
2008-05-15 14:10:00,59.5,59.53,59.47,59.48,17600.0,48.721,48.7456,48.6964,48.7046,17600.0
2008-05-15 14:20:00,59.48,59.52,59.39,59.39,29000.0,48.7046,48.7374,48.6309,48.6309,29000.0
2008-05-15 14:30:00,59.39,59.46,59.39,59.45,20600.0,48.6309,48.6882,48.6309,48.68,20600.0
2008-05-15 14:40:00,59.45,59.5,59.44,59.46,21900.0,48.68,48.721,48.6719,48.6882,21900.0
2008-05-15 14:50:00,59.48,59.57,59.48,59.52,21300.0,48.7046,48.7783,48.7046,48.7374,21300.0
2008-05-15 15:00:00,59.51,59.55,59.46,59.54,52900.0,48.7292,48.7619,48.6882,48.7537,52900.0
2008-05-15 15:10:00,59.54,59.59,59.53,59.57,92700.0,48.7537,48.7947,48.7456,48.7783,92700.0
2008-05-15 15:20:00,59.56,59.57,59.52,59.56,57500.0,48.7701,48.7783,48.7374,48.7701,57500.0
2008-05-15 15:30:00,59.58,59.62,59.52,59.6,77300.0,48.7865,48.8193,48.7374,48.8029,77300.0
2008-05-15 15:40:00,59.61,59.74,59.61,59.74,117300.0,48.8111,48.9175,48.8111,48.9175,117300.0
2008-05-15 15:50:00,59.74,59.76,59.65,59.71,188100.0,48.9175,48.9339,48.8438,48.8929,188100.0
2008-05-15 16:00:00,59.7,59.7,59.68,59.7,1300.0,48.8848,48.8848,48.8684,48.8848,1300.0
2008-05-15 16:10:00,59.7,59.7,59.7,59.7,0.0,48.8848,48.8848,48.8848,48.8848,0.0
2008-05-16 09:30:00,59.97,59.97,59.81,59.83,62300.0,49.1058,49.1058,48.9748,48.9912,62300.0
2008-05-16 09:40:00,59.84,59.84,59.67,59.72,53100.0,48.9994,48.9994,48.8602,48.9011,53100.0
2008-05-16 09:50:00,59.75,59.79,59.67,59.69,38100.0,48.9257,48.9585,48.8602,48.8766,38100.0
2008-05-16 10:00:00,59.7,59.7,59.61,59.61,52200.0,48.8848,48.8848,48.8111,48.8111,52200.0
2008-05-16 10:10:00,59.61,59.69,59.55,59.69,19200.0,48.8111,48.8766,48.7619,48.8766,19200.0
2008-05-16 10:20:00,59.68,59.7,59.52,59.63,41900.0,48.8684,48.8848,48.7374,48.8274,41900.0
2008-05-16 10:30:00,59.63,59.66,59.57,59.62,30500.0,48.8274,48.852,48.7783,48.8193,30500.0
2008-05-16 10:40:00,59.62,59.65,59.57,59.58,38000.0,48.8193,48.8438,48.7783,48.7865,38000.0
2008-05-16 10:50:00,59.59,59.6,59.46,59.47,87200.0,48.7947,48.8029,48.6882,48.6964,87200.0
2008-05-16 11:00:00,59.46,59.47,59.42,59.46,23400.0,48.6882,48.6964,48.6555,48.6882,23400.0
2008-05-16 11:10:00,59.46,59.47,59.38,59.41,26800.0,48.6882,48.6964,48.6227,48.6473,26800.0
2008-05-16 11:20:00,59.4,59.43,59.37,59.42,30000.0,48.6391,48.6637,48.6145,48.6555,30000.0
2008-05-16 11:30:00,59.42,59.48,59.4,59.47,21400.0,48.6555,48.7046,48.6391,48.6964,21400.0
2008-05-16 11:40:00,59.46,59.52,59.45,59.52,14200.0,48.6882,48.7374,48.68,48.7374,14200.0
2008-05-16 11:50:00,59.51,59.56,59.51,59.51,23200.0,48.7292,48.7701,48.7292,48.7292,23200.0
2008-05-16 12:00:00,59.5,59.52,59.47,59.47,9700.0,48.721,48.7374,48.6964,48.6964,9700.0
2008-05-16 12:10:00,59.49,59.6,59.49,59.6,24500.0,48.7128,48.8029,48.7128,48.8029,24500.0
2008-05-16 12:20:00,59.6,59.6,59.54,59.6,16300.0,48.8029,48.8029,48.7537,48.8029,16300.0
2008-05-16 12:30:00,59.6,59.64,59.56,59.59,34100.0,48.8029,48.8356,48.7701,48.7947,34100.0
2008-05-16 12:40:00,59.6,59.65,59.6,59.63,19100.0,48.8029,48.8438,48.8029,48.8274,19100.0
2008-05-16 12:50:00,59.65,59.7,59.63,59.66,15500.0,48.8438,48.8848,48.8274,48.852,15500.0
2008-05-16 13:00:00,59.66,59.71,59.64,59.71,20300.0,48.852,48.8929,48.8356,48.8929,20300.0
2008-05-16 13:10:00,59.71,59.72,59.62,59.63,11800.0,48.8929,48.9011,48.8193,48.8274,11800.0
2008-05-16 13:20:00,59.62,59.69,59.6,59.66,18000.0,48.8193,48.8766,48.8029,48.852,18000.0
2008-05-16 13:30:00,59.64,59.66,59.56,59.56,26700.0,48.8356,48.852,48.7701,48.7701,26700.0
2008-05-16 13:40:00,59.58,59.58,59.54,59.57,17700.0,48.7865,48.7865,48.7537,48.7783,17700.0
2008-05-16 13:50:00,59.57,59.66,59.56,59.61,27000.0,48.7783,48.852,48.7701,48.8111,27000.0
2008-05-16 14:00:00,59.62,59.62,59.57,59.6,10900.0,48.8193,48.8193,48.7783,48.8029,10900.0
2008-05-16 14:10:00,59.61,59.67,59.61,59.66,10400.0,48.8111,48.8602,48.8111,48.852,10400.0
2008-05-16 14:20:00,59.68,59.71,59.63,59.67,18700.0,48.8684,48.8929,48.8274,48.8602,18700.0
2008-05-16 14:30:00,59.67,59.69,59.64,59.67,39100.0,48.8602,48.8766,48.8356,48.8602,39100.0
2008-05-16 14:40:00,59.69,59.75,59.68,59.72,17500.0,48.8766,48.9257,48.8684,48.9011,17500.0
2008-05-16 14:50:00,59.73,59.8,59.72,59.76,29000.0,48.9093,48.9666,48.9011,48.9339,29000.0
2008-05-16 15:00:00,59.76,59.83,59.71,59.82,19800.0,48.9339,48.9912,48.8929,48.983,19800.0
2008-05-16 15:10:00,59.82,59.86,59.8,59.86,19200.0,48.983,49.0158,48.9666,49.0158,19200.0
2008-05-16 15:20:00,59.86,59.91,59.83,59.85,78300.0,49.0158,49.0567,48.9912,49.0076,78300.0
2008-05-16 15:30:00,59.84,59.87,59.8,59.86,62200.0,48.9994,49.024,48.9666,49.0158,62200.0
2008-05-16 15:40:00,59.86,59.89,59.84,59.89,60500.0,49.0158,49.0403,48.9994,49.0403,60500.0
2008-05-16 15:50:00,59.89,59.9,59.83,59.83,167900.0,49.0403,49.0485,48.9912,48.9912,167900.0
2008-05-19 09:30:00,59.93,59.93,59.79,59.79,65500.0,49.0731,49.0731,48.9585,48.9585,65500.0
2008-05-19 09:40:00,59.78,59.96,59.78,59.94,29900.0,48.9503,49.0977,48.9503,49.0813,29900.0
2008-05-19 09:50:00,60.0,60.05,59.99,60.03,70000.0,49.1304,49.1714,49.1222,49.155,70000.0
2008-05-19 10:00:00,60.05,60.14,60.02,60.14,29500.0,49.1714,49.245,49.1468,49.245,29500.0
2008-05-19 10:10:00,60.16,60.16,60.07,60.09,27600.0,49.2614,49.2614,49.1877,49.2041,27600.0
2008-05-19 10:20:00,60.1,60.16,60.08,60.14,41600.0,49.2123,49.2614,49.1959,49.245,41600.0
2008-05-19 10:30:00,60.14,60.24,60.1,60.21,38000.0,49.245,49.3269,49.2123,49.3024,38000.0
2008-05-19 10:40:00,60.2,60.2,60.13,60.15,28600.0,49.2942,49.2942,49.2369,49.2532,28600.0
2008-05-19 10:50:00,60.15,60.2,60.13,60.18,25700.0,49.2532,49.2942,49.2369,49.2778,25700.0
2008-05-19 11:00:00,60.18,60.2,60.14,60.16,27500.0,49.2778,49.2942,49.245,49.2614,27500.0
2008-05-19 11:10:00,60.16,60.29,60.15,60.29,41900.0,49.2614,49.3679,49.2532,49.3679,41900.0
2008-05-19 11:20:00,60.27,60.33,60.26,60.29,40600.0,49.3515,49.4006,49.3433,49.3679,40600.0
2008-05-19 11:30:00,60.28,60.34,60.27,60.33,35200.0,49.3597,49.4088,49.3515,49.4006,35200.0
2008-05-19 11:40:00,60.33,60.4,60.33,60.37,45100.0,49.4006,49.4579,49.4006,49.4334,45100.0
2008-05-19 11:50:00,60.37,60.37,60.3,60.32,112500.0,49.4334,49.4334,49.3761,49.3924,112500.0
2008-05-19 12:00:00,60.32,60.33,60.3,60.32,28900.0,49.3924,49.4006,49.3761,49.3924,28900.0
2008-05-19 12:10:00,60.33,60.38,60.32,60.35,51800.0,49.4006,49.4416,49.3924,49.417,51800.0
2008-05-19 12:20:00,60.35,60.36,60.33,60.35,17100.0,49.417,49.4252,49.4006,49.417,17100.0
2008-05-19 12:30:00,60.36,60.4,60.36,60.37,21400.0,49.4252,49.4579,49.4252,49.4334,21400.0
2008-05-19 12:40:00,60.35,60.37,60.31,60.33,45900.0,49.417,49.4334,49.3843,49.4006,45900.0
2008-05-19 12:50:00,60.33,60.34,60.29,60.31,82300.0,49.4006,49.4088,49.3679,49.3843,82300.0
2008-05-19 13:00:00,60.32,60.39,60.32,60.37,27800.0,49.3924,49.4498,49.3924,49.4334,27800.0
2008-05-19 13:10:00,60.37,60.39,60.33,60.39,30200.0,49.4334,49.4498,49.4006,49.4498,30200.0
2008-05-19 13:20:00,60.38,60.45,60.37,60.44,55800.0,49.4416,49.4989,49.4334,49.4907,55800.0
2008-05-19 13:30:00,60.43,60.45,60.36,60.38,40500.0,49.4825,49.4989,49.4252,49.4416,40500.0
2008-05-19 13:40:00,60.37,60.41,60.33,60.35,31700.0,49.4334,49.4661,49.4006,49.417,31700.0
2008-05-19 13:50:00,60.34,60.35,60.19,60.19,37400.0,49.4088,49.417,49.286,49.286,37400.0
2008-05-19 14:00:00,60.19,60.19,60.11,60.11,46800.0,49.286,49.286,49.2205,49.2205,46800.0
2008-05-19 14:10:00,60.09,60.09,59.81,59.91,78100.0,49.2041,49.2041,48.9748,49.0567,78100.0
2008-05-19 14:20:00,59.92,59.96,59.8,59.85,42400.0,49.0649,49.0977,48.9666,49.0076,42400.0
2008-05-19 14:30:00,59.85,59.92,59.85,59.91,44400.0,49.0076,49.0649,49.0076,49.0567,44400.0
2008-05-19 14:40:00,59.92,59.96,59.85,59.86,44200.0,49.0649,49.0977,49.0076,49.0158,44200.0
2008-05-19 14:50:00,59.85,59.98,59.85,59.95,57500.0,49.0076,49.114,49.0076,49.0895,57500.0
2008-05-19 15:00:00,59.97,59.98,59.88,59.93,30900.0,49.1058,49.114,49.0322,49.0731,30900.0
2008-05-19 15:10:00,59.96,60.0,59.88,59.91,60000.0,49.0977,49.1304,49.0322,49.0567,60000.0
2008-05-19 15:20:00,59.91,59.96,59.88,59.91,38300.0,49.0567,49.0977,49.0322,49.0567,38300.0
2008-05-19 15:30:00,59.91,59.91,59.6,59.6,74700.0,49.0567,49.0567,48.8029,48.8029,74700.0
2008-05-19 15:40:00,59.59,59.74,59.59,59.74,206200.0,48.7947,48.9175,48.7947,48.9175,206200.0
2008-05-19 15:50:00,59.74,59.82,59.73,59.82,143300.0,48.9175,48.983,48.9093,48.983,143300.0
2008-05-20 09:30:00,59.63,59.64,59.44,59.49,64800.0,48.8274,48.8356,48.6719,48.7128,64800.0
2008-05-20 09:40:00,59.47,59.56,59.43,59.54,71600.0,48.6964,48.7701,48.6637,48.7537,71600.0
2008-05-20 09:50:00,59.54,59.55,59.36,59.36,39900.0,48.7537,48.7619,48.6064,48.6064,39900.0
2008-05-20 10:00:00,59.35,59.36,59.29,59.36,76200.0,48.5982,48.6064,48.549,48.6064,76200.0
2008-05-20 10:10:00,59.34,59.4,59.27,59.37,80200.0,48.59,48.6391,48.5327,48.6145,80200.0
2008-05-20 10:20:00,59.38,59.47,59.37,59.44,95400.0,48.6227,48.6964,48.6145,48.6719,95400.0
2008-05-20 10:30:00,59.43,59.43,59.29,59.32,185500.0,48.6637,48.6637,48.549,48.5736,185500.0
2008-05-20 10:40:00,59.33,59.42,59.31,59.42,123800.0,48.5818,48.6555,48.5654,48.6555,123800.0
2008-05-20 10:50:00,59.42,59.45,59.37,59.43,107200.0,48.6555,48.68,48.6145,48.6637,107200.0
2008-05-20 11:00:00,59.44,59.46,59.26,59.26,138600.0,48.6719,48.6882,48.5245,48.5245,138600.0
2008-05-20 11:10:00,59.26,59.33,59.26,59.31,145400.0,48.5245,48.5818,48.5245,48.5654,145400.0
2008-05-20 11:20:00,59.31,59.33,59.28,59.31,83000.0,48.5654,48.5818,48.5408,48.5654,83000.0
2008-05-20 11:30:00,59.32,59.33,59.24,59.29,132000.0,48.5736,48.5818,48.5081,48.549,132000.0
2008-05-20 11:40:00,59.28,59.29,59.22,59.24,105100.0,48.5408,48.549,48.4917,48.5081,105100.0
2008-05-20 11:50:00,59.24,59.27,59.2,59.27,121500.0,48.5081,48.5327,48.4753,48.5327,121500.0
2008-05-20 12:00:00,59.27,59.33,59.22,59.32,98300.0,48.5327,48.5818,48.4917,48.5736,98300.0
2008-05-20 12:10:00,59.33,59.37,59.31,59.35,103300.0,48.5818,48.6145,48.5654,48.5982,103300.0
2008-05-20 12:20:00,59.35,59.44,59.35,59.4,90600.0,48.5982,48.6719,48.5982,48.6391,90600.0
2008-05-20 12:30:00,59.41,59.47,59.4,59.42,45200.0,48.6473,48.6964,48.6391,48.6555,45200.0
2008-05-20 12:40:00,59.41,59.41,59.31,59.33,88400.0,48.6473,48.6473,48.5654,48.5818,88400.0
2008-05-20 12:50:00,59.33,59.34,59.27,59.31,91500.0,48.5818,48.59,48.5327,48.5654,91500.0
2008-05-20 13:00:00,59.31,59.41,59.31,59.37,53400.0,48.5654,48.6473,48.5654,48.6145,53400.0
2008-05-20 13:10:00,59.37,59.44,59.37,59.44,69000.0,48.6145,48.6719,48.6145,48.6719,69000.0
2008-05-20 13:20:00,59.44,59.44,59.31,59.39,86600.0,48.6719,48.6719,48.5654,48.6309,86600.0
2008-05-20 13:30:00,59.38,59.38,59.29,59.3,110600.0,48.6227,48.6227,48.549,48.5572,110600.0
2008-05-20 13:40:00,59.29,59.35,59.25,59.34,175400.0,48.549,48.5982,48.5163,48.59,175400.0
2008-05-20 13:50:00,59.34,59.35,59.18,59.2,229200.0,48.59,48.5982,48.459,48.4753,229200.0
2008-05-20 14:00:00,59.2,59.26,59.16,59.2,153600.0,48.4753,48.5245,48.4426,48.4753,153600.0
2008-05-20 14:10:00,59.18,59.23,59.12,59.14,138200.0,48.459,48.4999,48.4098,48.4262,138200.0
2008-05-20 14:20:00,59.13,59.19,59.13,59.16,128500.0,48.418,48.4672,48.418,48.4426,128500.0
2008-05-20 14:30:00,59.16,59.29,59.15,59.29,170600.0,48.4426,48.549,48.4344,48.549,170600.0
2008-05-20 14:40:00,59.29,59.3,59.21,59.23,120200.0,48.549,48.5572,48.4835,48.4999,120200.0
2008-05-20 14:50:00,59.22,59.27,59.2,59.2,76200.0,48.4917,48.5327,48.4753,48.4753,76200.0
2008-05-20 15:00:00,59.2,59.33,59.19,59.29,246600.0,48.4753,48.5818,48.4672,48.549,246600.0
2008-05-20 15:10:00,59.29,59.39,59.28,59.37,172500.0,48.549,48.6309,48.5408,48.6145,172500.0
2008-05-20 15:20:00,59.38,59.4,59.31,59.35,185200.0,48.6227,48.6391,48.5654,48.5982,185200.0
2008-05-20 15:30:00,59.34,59.34,59.16,59.19,202700.0,48.59,48.59,48.4426,48.4672,202700.0
2008-05-20 15:40:00,59.18,59.35,59.17,59.33,215600.0,48.459,48.5982,48.4508,48.5818,215600.0
2008-05-20 15:50:00,59.32,59.41,59.31,59.4,546500.0,48.5736,48.6473,48.5654,48.6391,546500.0
2008-05-20 16:00:00,59.36,59.36,59.36,59.36,200.0,48.6064,48.6064,48.6064,48.6064,200.0
2008-05-20 16:10:00,59.36,59.36,59.36,59.36,0.0,48.6064,48.6064,48.6064,48.6064,0.0
2008-05-21 09:30:00,59.53,59.6,59.41,59.6,99700.0,48.7456,48.8029,48.6473,48.8029,99700.0
2008-05-21 09:40:00,59.59,59.64,59.54,59.54,54700.0,48.7947,48.8356,48.7537,48.7537,54700.0
2008-05-21 09:50:00,59.54,59.54,59.43,59.44,77900.0,48.7537,48.7537,48.6637,48.6719,77900.0
2008-05-21 10:00:00,59.41,59.49,59.37,59.37,100900.0,48.6473,48.7128,48.6145,48.6145,100900.0
2008-05-21 10:10:00,59.37,59.45,59.36,59.4,67000.0,48.6145,48.68,48.6064,48.6391,67000.0
2008-05-21 10:20:00,59.42,59.47,59.41,59.45,76000.0,48.6555,48.6964,48.6473,48.68,76000.0
2008-05-21 10:30:00,59.44,59.44,59.29,59.36,132600.0,48.6719,48.6719,48.549,48.6064,132600.0
2008-05-21 10:40:00,59.35,59.42,59.31,59.31,120600.0,48.5982,48.6555,48.5654,48.5654,120600.0
2008-05-21 10:50:00,59.3,59.32,59.18,59.18,74400.0,48.5572,48.5736,48.459,48.459,74400.0
2008-05-21 11:00:00,59.19,59.22,59.15,59.17,61400.0,48.4672,48.4917,48.4344,48.4508,61400.0
2008-05-21 11:10:00,59.16,59.28,59.16,59.24,41700.0,48.4426,48.5408,48.4426,48.5081,41700.0
2008-05-21 11:20:00,59.22,59.33,59.22,59.32,37300.0,48.4917,48.5818,48.4917,48.5736,37300.0
2008-05-21 11:30:00,59.31,59.31,59.26,59.29,31600.0,48.5654,48.5654,48.5245,48.549,31600.0
2008-05-21 11:40:00,59.29,59.31,59.23,59.31,29600.0,48.549,48.5654,48.4999,48.5654,29600.0
2008-05-21 11:50:00,59.31,59.39,59.31,59.35,43200.0,48.5654,48.6309,48.5654,48.5982,43200.0
2008-05-21 12:00:00,59.35,59.36,59.3,59.33,61100.0,48.5982,48.6064,48.5572,48.5818,61100.0
2008-05-21 12:10:00,59.35,59.35,59.27,59.29,66400.0,48.5982,48.5982,48.5327,48.549,66400.0
2008-05-21 12:20:00,59.29,59.36,59.29,59.36,36400.0,48.549,48.6064,48.549,48.6064,36400.0
2008-05-21 12:30:00,59.35,59.37,59.33,59.36,32200.0,48.5982,48.6145,48.5818,48.6064,32200.0
2008-05-21 12:40:00,59.36,59.49,59.36,59.44,73800.0,48.6064,48.7128,48.6064,48.6719,73800.0
2008-05-21 12:50:00,59.45,59.45,59.37,59.44,55000.0,48.68,48.68,48.6145,48.6719,55000.0
2008-05-21 13:00:00,59.44,59.44,59.29,59.3,85000.0,48.6719,48.6719,48.549,48.5572,85000.0
2008-05-21 13:10:00,59.3,59.33,59.28,59.29,23700.0,48.5572,48.5818,48.5408,48.549,23700.0
2008-05-21 13:20:00,59.29,59.29,59.22,59.22,47100.0,48.549,48.549,48.4917,48.4917,47100.0
2008-05-21 13:30:00,59.22,59.3,59.22,59.27,25400.0,48.4917,48.5572,48.4917,48.5327,25400.0
2008-05-21 13:40:00,59.27,59.31,59.24,59.24,60900.0,48.5327,48.5654,48.5081,48.5081,60900.0
2008-05-21 13:50:00,59.24,59.25,59.08,59.11,84500.0,48.5081,48.5163,48.3771,48.4016,84500.0
2008-05-21 14:00:00,59.11,59.12,58.78,58.81,212300.0,48.4016,48.4098,48.1314,48.156,212300.0
2008-05-21 14:10:00,58.81,58.82,58.62,58.62,85600.0,48.156,48.1642,48.0004,48.0004,85600.0
2008-05-21 14:20:00,58.6,58.71,58.59,58.66,92100.0,47.984,48.0741,47.9758,48.0332,92100.0
2008-05-21 14:30:00,58.65,58.67,58.48,58.57,146400.0,48.025,48.0414,47.8858,47.9595,146400.0
2008-05-21 14:40:00,58.59,58.6,58.4,58.4,97900.0,47.9758,47.984,47.8203,47.8203,97900.0
2008-05-21 14:50:00,58.39,58.57,58.38,58.57,80600.0,47.8121,47.9595,47.8039,47.9595,80600.0
2008-05-21 15:00:00,58.57,58.58,58.45,58.53,193000.0,47.9595,47.9677,47.8612,47.9267,193000.0
2008-05-21 15:10:00,58.53,58.67,58.48,58.61,252400.0,47.9267,48.0414,47.8858,47.9922,252400.0
2008-05-21 15:20:00,58.61,58.66,58.54,58.56,191000.0,47.9922,48.0332,47.9349,47.9513,191000.0
2008-05-21 15:30:00,58.57,58.62,58.52,58.53,183800.0,47.9595,48.0004,47.9185,47.9267,183800.0
2008-05-21 15:40:00,58.53,58.53,58.31,58.47,239100.0,47.9267,47.9267,47.7466,47.8776,239100.0
2008-05-21 15:50:00,58.46,58.48,58.29,58.4,237200.0,47.8694,47.8858,47.7302,47.8203,237200.0
2008-05-21 16:00:00,58.33,58.4,58.27,58.27,56900.0,47.7629,47.8203,47.7138,47.7138,56900.0
2008-05-21 16:10:00,58.27,58.27,58.27,58.27,0.0,47.7138,47.7138,47.7138,47.7138,0.0
2008-05-22 09:30:00,58.53,58.56,58.43,58.44,124900.0,47.9267,47.9513,47.8448,47.853,124900.0
2008-05-22 09:40:00,58.45,58.52,58.36,58.36,136600.0,47.8612,47.9185,47.7875,47.7875,136600.0
2008-05-22 09:50:00,58.33,58.43,58.32,58.38,134900.0,47.7629,47.8448,47.7548,47.8039,134900.0
2008-05-22 10:00:00,58.39,58.55,58.39,58.48,144700.0,47.8121,47.9431,47.8121,47.8858,144700.0
2008-05-22 10:10:00,58.49,58.55,58.45,58.48,142700.0,47.894,47.9431,47.8612,47.8858,142700.0
2008-05-22 10:20:00,58.49,58.56,58.48,58.55,121000.0,47.894,47.9513,47.8858,47.9431,121000.0
2008-05-22 10:30:00,58.56,58.69,58.56,58.61,170900.0,47.9513,48.0577,47.9513,47.9922,170900.0
2008-05-22 10:40:00,58.61,58.64,58.55,58.59,114000.0,47.9922,48.0168,47.9431,47.9758,114000.0
2008-05-22 10:50:00,58.59,58.63,58.51,58.62,48300.0,47.9758,48.0086,47.9103,48.0004,48300.0
2008-05-22 11:00:00,58.62,58.65,58.58,58.63,38400.0,48.0004,48.025,47.9677,48.0086,38400.0
2008-05-22 11:10:00,58.63,58.67,58.59,58.62,53000.0,48.0086,48.0414,47.9758,48.0004,53000.0
2008-05-22 11:20:00,58.62,58.68,58.58,58.58,53100.0,48.0004,48.0495,47.9677,47.9677,53100.0
2008-05-22 11:30:00,58.59,58.59,58.52,58.54,46200.0,47.9758,47.9758,47.9185,47.9349,46200.0
2008-05-22 11:40:00,58.52,58.53,58.38,58.41,44500.0,47.9185,47.9267,47.8039,47.8285,44500.0
2008-05-22 11:50:00,58.41,58.45,58.39,58.44,30800.0,47.8285,47.8612,47.8121,47.853,30800.0
2008-05-22 12:00:00,58.44,58.45,58.39,58.39,14100.0,47.853,47.8612,47.8121,47.8121,14100.0
2008-05-22 12:10:00,58.39,58.44,58.35,58.42,154300.0,47.8121,47.853,47.7793,47.8366,154300.0
2008-05-22 12:20:00,58.42,58.48,58.42,58.47,26200.0,47.8366,47.8858,47.8366,47.8776,26200.0
2008-05-22 12:30:00,58.47,58.5,58.45,58.5,27100.0,47.8776,47.9022,47.8612,47.9022,27100.0
2008-05-22 12:40:00,58.5,58.61,58.5,58.6,46800.0,47.9022,47.9922,47.9022,47.984,46800.0
2008-05-22 12:50:00,58.6,58.61,58.55,58.6,68100.0,47.984,47.9922,47.9431,47.984,68100.0
2008-05-22 13:00:00,58.6,58.64,58.59,58.62,29800.0,47.984,48.0168,47.9758,48.0004,29800.0
2008-05-22 13:10:00,58.62,58.62,58.56,58.56,38500.0,48.0004,48.0004,47.9513,47.9513,38500.0
2008-05-22 13:20:00,58.57,58.59,58.54,58.57,50500.0,47.9595,47.9758,47.9349,47.9595,50500.0
2008-05-22 13:30:00,58.56,58.66,58.54,58.61,30000.0,47.9513,48.0332,47.9349,47.9922,30000.0
2008-05-22 13:40:00,58.62,58.74,58.61,58.74,64000.0,48.0004,48.0987,47.9922,48.0987,64000.0
2008-05-22 13:50:00,58.75,58.76,58.65,58.65,171500.0,48.1069,48.115,48.025,48.025,171500.0
2008-05-22 14:00:00,58.66,58.72,58.59,58.61,65500.0,48.0332,48.0823,47.9758,47.9922,65500.0
2008-05-22 14:10:00,58.61,58.62,58.46,58.49,66700.0,47.9922,48.0004,47.8694,47.894,66700.0
2008-05-22 14:20:00,58.51,58.55,58.45,58.48,63100.0,47.9103,47.9431,47.8612,47.8858,63100.0
2008-05-22 14:30:00,58.48,58.56,58.45,58.56,74800.0,47.8858,47.9513,47.8612,47.9513,74800.0
2008-05-22 14:40:00,58.56,58.58,58.52,58.55,47900.0,47.9513,47.9677,47.9185,47.9431,47900.0
2008-05-22 14:50:00,58.53,58.63,58.53,58.59,29900.0,47.9267,48.0086,47.9267,47.9758,29900.0
2008-05-22 15:00:00,58.6,58.64,58.56,58.61,37900.0,47.984,48.0168,47.9513,47.9922,37900.0
2008-05-22 15:10:00,58.62,58.62,58.56,58.58,33800.0,48.0004,48.0004,47.9513,47.9677,33800.0
2008-05-22 15:20:00,58.57,58.57,58.42,58.42,131300.0,47.9595,47.9595,47.8366,47.8366,131300.0
2008-05-22 15:30:00,58.43,58.48,58.39,58.48,76600.0,47.8448,47.8858,47.8121,47.8858,76600.0
2008-05-22 15:40:00,58.47,58.51,58.42,58.5,147800.0,47.8776,47.9103,47.8366,47.9022,147800.0
2008-05-22 15:50:00,58.49,58.55,58.47,58.54,181500.0,47.894,47.9431,47.8776,47.9349,181500.0
2008-05-22 16:00:00,58.51,58.53,58.51,58.53,5400.0,47.9103,47.9267,47.9103,47.9267,5400.0
2008-05-22 16:10:00,58.53,58.53,58.53,58.53,0.0,47.9267,47.9267,47.9267,47.9267,0.0
2008-05-23 09:30:00,58.21,58.38,58.21,58.35,62600.0,47.6647,47.8039,47.6647,47.7793,62600.0
2008-05-23 09:40:00,58.35,58.35,58.18,58.18,27200.0,47.7793,47.7793,47.6401,47.6401,27200.0
2008-05-23 09:50:00,58.17,58.18,58.08,58.15,23300.0,47.6319,47.6401,47.5582,47.6156,23300.0
2008-05-23 10:00:00,58.14,58.23,58.11,58.23,56500.0,47.6074,47.6811,47.5828,47.6811,56500.0
2008-05-23 10:10:00,58.22,58.23,58.17,58.2,56200.0,47.6729,47.6811,47.6319,47.6565,56200.0
2008-05-23 10:20:00,58.21,58.24,58.06,58.08,115600.0,47.6647,47.6893,47.5419,47.5582,115600.0
2008-05-23 10:30:00,58.06,58.07,57.91,57.96,160700.0,47.5419,47.55,47.419,47.46,160700.0
2008-05-23 10:40:00,57.95,57.99,57.94,57.95,96400.0,47.4518,47.4845,47.4436,47.4518,96400.0
2008-05-23 10:50:00,57.96,58.05,57.94,58.05,49200.0,47.46,47.5337,47.4436,47.5337,49200.0
2008-05-23 11:00:00,58.04,58.04,57.97,57.97,23700.0,47.5255,47.5255,47.4682,47.4682,23700.0
2008-05-23 11:10:00,57.95,57.96,57.8,57.88,22500.0,47.4518,47.46,47.329,47.3945,22500.0
2008-05-23 11:20:00,57.9,57.93,57.84,57.85,31700.0,47.4108,47.4354,47.3617,47.3699,31700.0
2008-05-23 11:30:00,57.84,57.89,57.75,57.89,44000.0,47.3617,47.4027,47.288,47.4027,44000.0
2008-05-23 11:40:00,57.89,57.96,57.87,57.96,59000.0,47.4027,47.46,47.3863,47.46,59000.0
2008-05-23 11:50:00,57.95,57.95,57.89,57.95,25500.0,47.4518,47.4518,47.4027,47.4518,25500.0
2008-05-23 12:00:00,57.94,58.03,57.94,57.96,69700.0,47.4436,47.5173,47.4436,47.46,69700.0
2008-05-23 12:10:00,57.97,58.01,57.95,57.96,30500.0,47.4682,47.5009,47.4518,47.46,30500.0
2008-05-23 12:20:00,57.95,57.98,57.93,57.95,11700.0,47.4518,47.4764,47.4354,47.4518,11700.0
2008-05-23 12:30:00,57.96,57.96,57.87,57.87,13100.0,47.46,47.46,47.3863,47.3863,13100.0
2008-05-23 12:40:00,57.88,57.88,57.82,57.87,34500.0,47.3945,47.3945,47.3453,47.3863,34500.0
2008-05-23 12:50:00,57.87,57.9,57.76,57.8,23500.0,47.3863,47.4108,47.2962,47.329,23500.0
2008-05-23 13:00:00,57.8,57.9,57.79,57.9,37800.0,47.329,47.4108,47.3208,47.4108,37800.0
2008-05-23 13:10:00,57.87,57.92,57.87,57.91,27100.0,47.3863,47.4272,47.3863,47.419,27100.0
2008-05-23 13:20:00,57.92,57.92,57.86,57.88,29600.0,47.4272,47.4272,47.3781,47.3945,29600.0
2008-05-23 13:30:00,57.88,58.01,57.88,57.94,44600.0,47.3945,47.5009,47.3945,47.4436,44600.0
2008-05-23 13:40:00,57.94,58.02,57.94,58.01,27500.0,47.4436,47.5091,47.4436,47.5009,27500.0
2008-05-23 13:50:00,57.98,57.98,57.83,57.83,29600.0,47.4764,47.4764,47.3535,47.3535,29600.0
2008-05-23 14:00:00,57.84,57.94,57.83,57.92,46400.0,47.3617,47.4436,47.3535,47.4272,46400.0
2008-05-23 14:10:00,57.91,57.99,57.87,57.95,65200.0,47.419,47.4845,47.3863,47.4518,65200.0
2008-05-23 14:20:00,57.95,58.01,57.89,58.01,20700.0,47.4518,47.5009,47.4027,47.5009,20700.0
2008-05-23 14:30:00,58.01,58.04,57.96,58.0,27700.0,47.5009,47.5255,47.46,47.4927,27700.0
2008-05-23 14:40:00,57.98,58.13,57.98,58.13,38500.0,47.4764,47.5992,47.4764,47.5992,38500.0
2008-05-23 14:50:00,58.14,58.15,58.05,58.05,100600.0,47.6074,47.6156,47.5337,47.5337,100600.0
2008-05-23 15:00:00,58.04,58.1,58.04,58.09,49000.0,47.5255,47.5746,47.5255,47.5664,49000.0
2008-05-23 15:10:00,58.09,58.11,57.94,57.98,75300.0,47.5664,47.5828,47.4436,47.4764,75300.0
2008-05-23 15:20:00,57.99,58.12,57.96,58.09,84000.0,47.4845,47.591,47.46,47.5664,84000.0
2008-05-23 15:30:00,58.1,58.17,58.06,58.08,197200.0,47.5746,47.6319,47.5419,47.5582,197200.0
2008-05-23 15:40:00,58.08,58.08,58.01,58.05,156800.0,47.5582,47.5582,47.5009,47.5337,156800.0
2008-05-23 15:50:00,58.04,58.04,57.96,58.01,186700.0,47.5255,47.5255,47.46,47.5009,186700.0
2008-05-27 09:30:00,57.93,58.11,57.91,58.1,156000.0,47.4354,47.5828,47.419,47.5746,156000.0
2008-05-27 09:40:00,58.11,58.25,58.09,58.21,76800.0,47.5828,47.6974,47.5664,47.6647,76800.0
2008-05-27 09:50:00,58.23,58.25,58.14,58.15,71700.0,47.6811,47.6974,47.6074,47.6156,71700.0
2008-05-27 10:00:00,58.15,58.39,58.11,58.37,91000.0,47.6156,47.8121,47.5828,47.7957,91000.0
2008-05-27 10:10:00,58.36,58.37,58.27,58.27,101200.0,47.7875,47.7957,47.7138,47.7138,101200.0
2008-05-27 10:20:00,58.28,58.29,58.23,58.27,38900.0,47.722,47.7302,47.6811,47.7138,38900.0
2008-05-27 10:30:00,58.28,58.32,58.2,58.2,56700.0,47.722,47.7548,47.6565,47.6565,56700.0
2008-05-27 10:40:00,58.19,58.29,58.19,58.28,39800.0,47.6483,47.7302,47.6483,47.722,39800.0
2008-05-27 10:50:00,58.27,58.3,58.21,58.28,60900.0,47.7138,47.7384,47.6647,47.722,60900.0
2008-05-27 11:00:00,58.29,58.35,58.16,58.16,51100.0,47.7302,47.7793,47.6237,47.6237,51100.0
2008-05-27 11:10:00,58.15,58.17,58.1,58.14,33900.0,47.6156,47.6319,47.5746,47.6074,33900.0
2008-05-27 11:20:00,58.14,58.15,58.07,58.1,31500.0,47.6074,47.6156,47.55,47.5746,31500.0
2008-05-27 11:30:00,58.11,58.12,58.03,58.08,45900.0,47.5828,47.591,47.5173,47.5582,45900.0
2008-05-27 11:40:00,58.05,58.12,58.05,58.09,26200.0,47.5337,47.591,47.5337,47.5664,26200.0
2008-05-27 11:50:00,58.09,58.09,58.0,58.0,39000.0,47.5664,47.5664,47.4927,47.4927,39000.0
2008-05-27 12:00:00,58.0,58.02,57.95,58.01,43600.0,47.4927,47.5091,47.4518,47.5009,43600.0
2008-05-27 12:10:00,58.02,58.06,58.02,58.06,111700.0,47.5091,47.5419,47.5091,47.5419,111700.0
2008-05-27 12:20:00,58.06,58.1,58.05,58.08,50800.0,47.5419,47.5746,47.5337,47.5582,50800.0
2008-05-27 12:30:00,58.11,58.11,58.06,58.08,89100.0,47.5828,47.5828,47.5419,47.5582,89100.0
2008-05-27 12:40:00,58.08,58.13,58.07,58.11,220000.0,47.5582,47.5992,47.55,47.5828,220000.0
2008-05-27 12:50:00,58.11,58.17,58.09,58.15,31100.0,47.5828,47.6319,47.5664,47.6156,31100.0
2008-05-27 13:00:00,58.15,58.15,58.08,58.08,31900.0,47.6156,47.6156,47.5582,47.5582,31900.0
2008-05-27 13:10:00,58.08,58.11,58.04,58.1,48100.0,47.5582,47.5828,47.5255,47.5746,48100.0
2008-05-27 13:20:00,58.11,58.17,58.11,58.13,42500.0,47.5828,47.6319,47.5828,47.5992,42500.0
2008-05-27 13:30:00,58.14,58.18,58.09,58.18,52400.0,47.6074,47.6401,47.5664,47.6401,52400.0
2008-05-27 13:40:00,58.17,58.23,58.17,58.18,24500.0,47.6319,47.6811,47.6319,47.6401,24500.0
2008-05-27 13:50:00,58.15,58.24,58.15,58.23,56300.0,47.6156,47.6893,47.6156,47.6811,56300.0
2008-05-27 14:00:00,58.23,58.26,58.19,58.21,69800.0,47.6811,47.7056,47.6483,47.6647,69800.0
2008-05-27 14:10:00,58.21,58.27,58.18,58.18,68600.0,47.6647,47.7138,47.6401,47.6401,68600.0
2008-05-27 14:20:00,58.19,58.27,58.18,58.18,35900.0,47.6483,47.7138,47.6401,47.6401,35900.0
2008-05-27 14:30:00,58.19,58.33,58.19,58.31,32700.0,47.6483,47.7629,47.6483,47.7466,32700.0
2008-05-27 14:40:00,58.31,58.46,58.31,58.45,64100.0,47.7466,47.8694,47.7466,47.8612,64100.0
2008-05-27 14:50:00,58.46,58.49,58.43,58.44,47000.0,47.8694,47.894,47.8448,47.853,47000.0
2008-05-27 15:00:00,58.45,58.5,58.41,58.47,41300.0,47.8612,47.9022,47.8285,47.8776,41300.0
2008-05-27 15:10:00,58.47,58.49,58.42,58.44,69000.0,47.8776,47.894,47.8366,47.853,69000.0
2008-05-27 15:20:00,58.44,58.49,58.41,58.46,172100.0,47.853,47.894,47.8285,47.8694,172100.0
2008-05-27 15:30:00,58.48,58.57,58.48,58.55,140200.0,47.8858,47.9595,47.8858,47.9431,140200.0
2008-05-27 15:40:00,58.54,58.54,58.44,58.45,128800.0,47.9349,47.9349,47.853,47.8612,128800.0
2008-05-27 15:50:00,58.46,58.54,58.41,58.53,250100.0,47.8694,47.9349,47.8285,47.9267,250100.0
2008-05-27 16:00:00,58.53,58.53,58.5,58.5,600.0,47.9267,47.9267,47.9022,47.9022,600.0
2008-05-27 16:10:00,58.5,58.5,58.5,58.5,0.0,47.9022,47.9022,47.9022,47.9022,0.0
2008-05-28 09:30:00,58.73,58.8,58.66,58.78,143400.0,48.0905,48.1478,48.0332,48.1314,143400.0
2008-05-28 09:40:00,58.76,58.82,58.63,58.63,519000.0,48.115,48.1642,48.0086,48.0086,519000.0
2008-05-28 09:50:00,58.64,58.7,58.61,58.67,46200.0,48.0168,48.0659,47.9922,48.0414,46200.0
2008-05-28 10:00:00,58.67,58.67,58.54,58.54,127900.0,48.0414,48.0414,47.9349,47.9349,127900.0
2008-05-28 10:10:00,58.55,58.6,58.48,58.48,76400.0,47.9431,47.984,47.8858,47.8858,76400.0
2008-05-28 10:20:00,58.48,58.52,58.43,58.49,98000.0,47.8858,47.9185,47.8448,47.894,98000.0
2008-05-28 10:30:00,58.49,58.58,58.49,58.56,72200.0,47.894,47.9677,47.894,47.9513,72200.0
2008-05-28 10:40:00,58.56,58.63,58.55,58.58,35000.0,47.9513,48.0086,47.9431,47.9677,35000.0
2008-05-28 10:50:00,58.57,58.67,58.52,58.65,104800.0,47.9595,48.0414,47.9185,48.025,104800.0
2008-05-28 11:00:00,58.64,58.65,58.58,58.6,42200.0,48.0168,48.025,47.9677,47.984,42200.0
2008-05-28 11:10:00,58.62,58.63,58.54,58.56,29800.0,48.0004,48.0086,47.9349,47.9513,29800.0
2008-05-28 11:20:00,58.56,58.57,58.48,58.51,141900.0,47.9513,47.9595,47.8858,47.9103,141900.0
2008-05-28 11:30:00,58.51,58.59,58.47,58.56,107600.0,47.9103,47.9758,47.8776,47.9513,107600.0
2008-05-28 11:40:00,58.56,58.58,58.52,58.55,16500.0,47.9513,47.9677,47.9185,47.9431,16500.0
2008-05-28 11:50:00,58.54,58.59,58.5,58.5,29800.0,47.9349,47.9758,47.9022,47.9022,29800.0
2008-05-28 12:00:00,58.5,58.5,58.36,58.38,51500.0,47.9022,47.9022,47.7875,47.8039,51500.0
2008-05-28 12:10:00,58.38,58.55,58.35,58.52,45700.0,47.8039,47.9431,47.7793,47.9185,45700.0
2008-05-28 12:20:00,58.51,58.57,58.51,58.54,13700.0,47.9103,47.9595,47.9103,47.9349,13700.0
2008-05-28 12:30:00,58.54,58.55,58.5,58.55,37500.0,47.9349,47.9431,47.9022,47.9431,37500.0
2008-05-28 12:40:00,58.54,58.57,58.52,58.56,30500.0,47.9349,47.9595,47.9185,47.9513,30500.0
2008-05-28 12:50:00,58.57,58.58,58.53,58.58,22500.0,47.9595,47.9677,47.9267,47.9677,22500.0
2008-05-28 13:00:00,58.57,58.62,58.55,58.62,10900.0,47.9595,48.0004,47.9431,48.0004,10900.0
2008-05-28 13:10:00,58.62,58.7,58.62,58.69,27600.0,48.0004,48.0659,48.0004,48.0577,27600.0
2008-05-28 13:20:00,58.69,58.69,58.63,58.68,9900.0,48.0577,48.0577,48.0086,48.0495,9900.0
2008-05-28 13:30:00,58.69,58.71,58.6,58.61,46800.0,48.0577,48.0741,47.984,47.9922,46800.0
2008-05-28 13:40:00,58.61,58.61,58.53,58.55,68100.0,47.9922,47.9922,47.9267,47.9431,68100.0
2008-05-28 13:50:00,58.54,58.58,58.5,58.57,40600.0,47.9349,47.9677,47.9022,47.9595,40600.0
2008-05-28 14:00:00,58.57,58.59,58.5,58.58,53000.0,47.9595,47.9758,47.9022,47.9677,53000.0
2008-05-28 14:10:00,58.58,58.62,58.55,58.56,51400.0,47.9677,48.0004,47.9431,47.9513,51400.0
2008-05-28 14:20:00,58.57,58.57,58.47,58.53,67600.0,47.9595,47.9595,47.8776,47.9267,67600.0
2008-05-28 14:30:00,58.55,58.64,58.52,58.62,24000.0,47.9431,48.0168,47.9185,48.0004,24000.0
2008-05-28 14:40:00,58.63,58.67,58.61,58.64,50300.0,48.0086,48.0414,47.9922,48.0168,50300.0
2008-05-28 14:50:00,58.63,58.63,58.56,58.59,67700.0,48.0086,48.0086,47.9513,47.9758,67700.0
2008-05-28 15:00:00,58.59,58.68,58.59,58.65,117700.0,47.9758,48.0495,47.9758,48.025,117700.0
2008-05-28 15:10:00,58.65,58.66,58.6,58.66,93700.0,48.025,48.0332,47.984,48.0332,93700.0
2008-05-28 15:20:00,58.66,58.82,58.62,58.79,137900.0,48.0332,48.1642,48.0004,48.1396,137900.0
2008-05-28 15:30:00,58.79,58.85,58.73,58.78,139200.0,48.1396,48.1887,48.0905,48.1314,139200.0
2008-05-28 15:40:00,58.78,58.84,58.72,58.83,209300.0,48.1314,48.1806,48.0823,48.1724,209300.0
2008-05-28 15:50:00,58.83,58.89,58.79,58.85,191600.0,48.1724,48.2215,48.1396,48.1887,191600.0
2008-05-28 16:00:00,58.93,58.93,58.85,58.85,9100.0,48.2543,48.2543,48.1887,48.1887,9100.0
2008-05-28 16:10:00,58.85,58.85,58.85,58.85,0.0,48.1887,48.1887,48.1887,48.1887,0.0
2008-05-29 09:30:00,58.9,58.95,58.74,58.92,43100.0,48.2297,48.2706,48.0987,48.2461,43100.0
2008-05-29 09:40:00,58.92,59.06,58.92,59.06,62600.0,48.2461,48.3607,48.2461,48.3607,62600.0
2008-05-29 09:50:00,59.05,59.06,58.98,59.02,18700.0,48.3525,48.3607,48.2952,48.3279,18700.0
2008-05-29 10:00:00,59.05,59.05,58.89,58.94,56500.0,48.3525,48.3525,48.2215,48.2624,56500.0
2008-05-29 10:10:00,58.93,59.02,58.84,59.0,34100.0,48.2543,48.3279,48.1806,48.3116,34100.0
2008-05-29 10:20:00,58.99,59.08,58.98,59.03,25600.0,48.3034,48.3771,48.2952,48.3361,25600.0
2008-05-29 10:30:00,59.03,59.03,58.82,58.98,93400.0,48.3361,48.3361,48.1642,48.2952,93400.0
2008-05-29 10:40:00,58.98,59.15,58.96,59.14,42500.0,48.2952,48.4344,48.2788,48.4262,42500.0
2008-05-29 10:50:00,59.13,59.18,59.11,59.12,68500.0,48.418,48.459,48.4016,48.4098,68500.0
2008-05-29 11:00:00,59.11,59.15,59.06,59.14,90200.0,48.4016,48.4344,48.3607,48.4262,90200.0
2008-05-29 11:10:00,59.15,59.19,59.12,59.14,43400.0,48.4344,48.4672,48.4098,48.4262,43400.0
2008-05-29 11:20:00,59.14,59.16,59.1,59.12,28100.0,48.4262,48.4426,48.3935,48.4098,28100.0
2008-05-29 11:30:00,59.12,59.16,59.1,59.12,39000.0,48.4098,48.4426,48.3935,48.4098,39000.0
2008-05-29 11:40:00,59.12,59.21,59.11,59.21,32700.0,48.4098,48.4835,48.4016,48.4835,32700.0
2008-05-29 11:50:00,59.2,59.26,59.19,59.23,35200.0,48.4753,48.5245,48.4672,48.4999,35200.0
2008-05-29 12:00:00,59.23,59.24,59.19,59.2,24600.0,48.4999,48.5081,48.4672,48.4753,24600.0
2008-05-29 12:10:00,59.21,59.25,59.19,59.22,41000.0,48.4835,48.5163,48.4672,48.4917,41000.0
2008-05-29 12:20:00,59.24,59.26,59.2,59.24,46500.0,48.5081,48.5245,48.4753,48.5081,46500.0
2008-05-29 12:30:00,59.25,59.42,59.24,59.42,56100.0,48.5163,48.6555,48.5081,48.6555,56100.0
2008-05-29 12:40:00,59.42,59.44,59.4,59.42,37200.0,48.6555,48.6719,48.6391,48.6555,37200.0
2008-05-29 12:50:00,59.42,59.43,59.39,59.42,38600.0,48.6555,48.6637,48.6309,48.6555,38600.0
2008-05-29 13:00:00,59.41,59.46,59.41,59.42,44300.0,48.6473,48.6882,48.6473,48.6555,44300.0
2008-05-29 13:10:00,59.42,59.43,59.36,59.38,52100.0,48.6555,48.6637,48.6064,48.6227,52100.0
2008-05-29 13:20:00,59.39,59.39,59.35,59.36,17900.0,48.6309,48.6309,48.5982,48.6064,17900.0
2008-05-29 13:30:00,59.37,59.4,59.34,59.4,19400.0,48.6145,48.6391,48.59,48.6391,19400.0
2008-05-29 13:40:00,59.4,59.44,59.37,59.42,57300.0,48.6391,48.6719,48.6145,48.6555,57300.0
2008-05-29 13:50:00,59.41,59.42,59.35,59.36,48300.0,48.6473,48.6555,48.5982,48.6064,48300.0
2008-05-29 14:00:00,59.37,59.4,59.35,59.35,49000.0,48.6145,48.6391,48.5982,48.5982,49000.0
2008-05-29 14:10:00,59.35,59.47,59.34,59.47,78300.0,48.5982,48.6964,48.59,48.6964,78300.0
2008-05-29 14:20:00,59.48,59.52,59.41,59.41,59900.0,48.7046,48.7374,48.6473,48.6473,59900.0
2008-05-29 14:30:00,59.43,59.43,59.33,59.34,28000.0,48.6637,48.6637,48.5818,48.59,28000.0
2008-05-29 14:40:00,59.33,59.36,59.3,59.35,28200.0,48.5818,48.6064,48.5572,48.5982,28200.0
2008-05-29 14:50:00,59.36,59.42,59.27,59.31,41700.0,48.6064,48.6555,48.5327,48.5654,41700.0
2008-05-29 15:00:00,59.31,59.31,59.24,59.28,68100.0,48.5654,48.5654,48.5081,48.5408,68100.0
2008-05-29 15:10:00,59.28,59.32,59.21,59.26,35200.0,48.5408,48.5736,48.4835,48.5245,35200.0
2008-05-29 15:20:00,59.27,59.3,59.16,59.18,44600.0,48.5327,48.5572,48.4426,48.459,44600.0
2008-05-29 15:30:00,59.19,59.25,59.17,59.24,141100.0,48.4672,48.5163,48.4508,48.5081,141100.0
2008-05-29 15:40:00,59.24,59.26,59.15,59.24,220900.0,48.5081,48.5245,48.4344,48.5081,220900.0
2008-05-29 15:50:00,59.24,59.28,59.18,59.18,201100.0,48.5081,48.5408,48.459,48.459,201100.0
2008-05-29 16:00:00,59.16,59.19,59.16,59.19,2400.0,48.4426,48.4672,48.4426,48.4672,2400.0
2008-05-29 16:10:00,59.19,59.19,59.19,59.19,0.0,48.4672,48.4672,48.4672,48.4672,0.0
2008-05-30 09:30:00,59.31,59.41,59.3,59.38,66200.0,48.5654,48.6473,48.5572,48.6227,66200.0
2008-05-30 09:40:00,59.37,59.45,59.36,59.4,47600.0,48.6145,48.68,48.6064,48.6391,47600.0
2008-05-30 09:50:00,59.4,59.49,59.37,59.41,52500.0,48.6391,48.7128,48.6145,48.6473,52500.0
2008-05-30 10:00:00,59.39,59.42,59.36,59.37,40700.0,48.6309,48.6555,48.6064,48.6145,40700.0
2008-05-30 10:10:00,59.38,59.44,59.38,59.43,51900.0,48.6227,48.6719,48.6227,48.6637,51900.0
2008-05-30 10:20:00,59.43,59.57,59.43,59.56,49200.0,48.6637,48.7783,48.6637,48.7701,49200.0
2008-05-30 10:30:00,59.56,59.56,59.5,59.53,28000.0,48.7701,48.7701,48.721,48.7456,28000.0
2008-05-30 10:40:00,59.55,59.56,59.5,59.52,21600.0,48.7619,48.7701,48.721,48.7374,21600.0
2008-05-30 10:50:00,59.52,59.53,59.43,59.46,33800.0,48.7374,48.7456,48.6637,48.6882,33800.0
2008-05-30 11:00:00,59.47,59.49,59.41,59.41,31800.0,48.6964,48.7128,48.6473,48.6473,31800.0
2008-05-30 11:10:00,59.41,59.43,59.37,59.42,83600.0,48.6473,48.6637,48.6145,48.6555,83600.0
2008-05-30 11:20:00,59.42,59.45,59.4,59.4,39600.0,48.6555,48.68,48.6391,48.6391,39600.0
2008-05-30 11:30:00,59.4,59.48,59.4,59.45,38100.0,48.6391,48.7046,48.6391,48.68,38100.0
2008-05-30 11:40:00,59.45,59.51,59.45,59.48,27400.0,48.68,48.7292,48.68,48.7046,27400.0
2008-05-30 11:50:00,59.48,59.55,59.46,59.55,29200.0,48.7046,48.7619,48.6882,48.7619,29200.0
2008-05-30 12:00:00,59.54,59.54,59.51,59.53,15100.0,48.7537,48.7537,48.7292,48.7456,15100.0
2008-05-30 12:10:00,59.52,59.53,59.49,59.5,18400.0,48.7374,48.7456,48.7128,48.721,18400.0
2008-05-30 12:20:00,59.51,59.55,59.49,59.54,24100.0,48.7292,48.7619,48.7128,48.7537,24100.0
2008-05-30 12:30:00,59.55,59.59,59.55,59.57,33200.0,48.7619,48.7947,48.7619,48.7783,33200.0
2008-05-30 12:40:00,59.58,59.59,59.56,59.57,11400.0,48.7865,48.7947,48.7701,48.7783,11400.0
2008-05-30 12:50:00,59.57,59.59,59.55,59.57,19000.0,48.7783,48.7947,48.7619,48.7783,19000.0
2008-05-30 13:00:00,59.58,59.59,59.55,59.56,61600.0,48.7865,48.7947,48.7619,48.7701,61600.0
2008-05-30 13:10:00,59.56,59.56,59.51,59.51,41500.0,48.7701,48.7701,48.7292,48.7292,41500.0
2008-05-30 13:20:00,59.52,59.59,59.52,59.59,10500.0,48.7374,48.7947,48.7374,48.7947,10500.0
2008-05-30 13:30:00,59.58,59.59,59.56,59.59,16900.0,48.7865,48.7947,48.7701,48.7947,16900.0
2008-05-30 13:40:00,59.59,59.62,59.58,59.61,31100.0,48.7947,48.8193,48.7865,48.8111,31100.0
2008-05-30 13:50:00,59.62,59.65,59.59,59.6,21300.0,48.8193,48.8438,48.7947,48.8029,21300.0
2008-05-30 14:00:00,59.6,59.6,59.54,59.54,24800.0,48.8029,48.8029,48.7537,48.7537,24800.0
2008-05-30 14:10:00,59.55,59.56,59.53,59.54,23200.0,48.7619,48.7701,48.7456,48.7537,23200.0
2008-05-30 14:20:00,59.54,59.57,59.53,59.53,22800.0,48.7537,48.7783,48.7456,48.7456,22800.0
2008-05-30 14:30:00,59.54,59.58,59.54,59.56,20700.0,48.7537,48.7865,48.7537,48.7701,20700.0
2008-05-30 14:40:00,59.56,59.62,59.56,59.57,11100.0,48.7701,48.8193,48.7701,48.7783,11100.0
2008-05-30 14:50:00,59.58,59.67,59.58,59.64,20000.0,48.7865,48.8602,48.7865,48.8356,20000.0
2008-05-30 15:00:00,59.64,59.68,59.62,59.63,78600.0,48.8356,48.8684,48.8193,48.8274,78600.0
2008-05-30 15:10:00,59.63,59.64,59.5,59.52,116000.0,48.8274,48.8356,48.721,48.7374,116000.0
2008-05-30 15:20:00,59.52,59.56,59.51,59.56,142900.0,48.7374,48.7701,48.7292,48.7701,142900.0
2008-05-30 15:30:00,59.56,59.6,59.5,59.57,168100.0,48.7701,48.8029,48.721,48.7783,168100.0
2008-05-30 15:40:00,59.55,59.61,59.51,59.59,329200.0,48.7619,48.8111,48.7292,48.7947,329200.0
2008-05-30 15:50:00,59.6,59.63,59.4,59.4,474100.0,48.8029,48.8274,48.6391,48.6391,474100.0
2008-06-02 09:30:00,59.34,59.43,59.27,59.28,95700.0,48.59,48.6637,48.5327,48.5408,95700.0
2008-06-02 09:40:00,59.29,59.3,59.14,59.18,471100.0,48.549,48.5572,48.4262,48.459,471100.0
2008-06-02 09:50:00,59.17,59.17,59.01,59.06,156800.0,48.4508,48.4508,48.3198,48.3607,156800.0
2008-06-02 10:00:00,59.06,59.13,59.0,59.0,101600.0,48.3607,48.418,48.3116,48.3116,101600.0
2008-06-02 10:10:00,59.01,59.01,58.92,58.96,42000.0,48.3198,48.3198,48.2461,48.2788,42000.0
2008-06-02 10:20:00,58.94,58.97,58.89,58.93,46400.0,48.2624,48.287,48.2215,48.2543,46400.0
2008-06-02 10:30:00,58.93,58.93,58.85,58.9,35400.0,48.2543,48.2543,48.1887,48.2297,35400.0
2008-06-02 10:40:00,58.92,58.97,58.91,58.96,25700.0,48.2461,48.287,48.2379,48.2788,25700.0
2008-06-02 10:50:00,58.97,59.0,58.94,58.95,28500.0,48.287,48.3116,48.2624,48.2706,28500.0
2008-06-02 11:00:00,58.95,58.97,58.89,58.95,36300.0,48.2706,48.287,48.2215,48.2706,36300.0
2008-06-02 11:10:00,58.97,58.98,58.92,58.97,14100.0,48.287,48.2952,48.2461,48.287,14100.0
2008-06-02 11:20:00,58.96,58.96,58.87,58.9,69400.0,48.2788,48.2788,48.2051,48.2297,69400.0
2008-06-02 11:30:00,58.9,58.91,58.81,58.85,36300.0,48.2297,48.2379,48.156,48.1887,36300.0
2008-06-02 11:40:00,58.85,58.91,58.85,58.89,57700.0,48.1887,48.2379,48.1887,48.2215,57700.0
2008-06-02 11:50:00,58.89,58.96,58.88,58.95,35200.0,48.2215,48.2788,48.2133,48.2706,35200.0
2008-06-02 12:00:00,58.95,58.98,58.9,58.95,30000.0,48.2706,48.2952,48.2297,48.2706,30000.0
2008-06-02 12:10:00,58.94,58.97,58.91,58.93,11700.0,48.2624,48.287,48.2379,48.2543,11700.0
2008-06-02 12:20:00,58.93,58.96,58.88,58.89,16900.0,48.2543,48.2788,48.2133,48.2215,16900.0
2008-06-02 12:30:00,58.88,58.9,58.64,58.66,53200.0,48.2133,48.2297,48.0168,48.0332,53200.0
2008-06-02 12:40:00,58.67,58.67,58.56,58.58,80400.0,48.0414,48.0414,47.9513,47.9677,80400.0
2008-06-02 12:50:00,58.57,58.66,58.57,58.57,85000.0,47.9595,48.0332,47.9595,47.9595,85000.0
2008-06-02 13:00:00,58.57,58.62,58.56,58.62,82900.0,47.9595,48.0004,47.9513,48.0004,82900.0
2008-06-02 13:10:00,58.63,58.67,58.61,58.64,45200.0,48.0086,48.0414,47.9922,48.0168,45200.0
2008-06-02 13:20:00,58.63,58.67,58.61,58.65,37800.0,48.0086,48.0414,47.9922,48.025,37800.0
2008-06-02 13:30:00,58.65,58.68,58.61,58.68,41000.0,48.025,48.0495,47.9922,48.0495,41000.0
2008-06-02 13:40:00,58.68,58.72,58.65,58.65,46500.0,48.0495,48.0823,48.025,48.025,46500.0
2008-06-02 13:50:00,58.66,58.72,58.65,58.72,28300.0,48.0332,48.0823,48.025,48.0823,28300.0
2008-06-02 14:00:00,58.73,58.76,58.67,58.75,70500.0,48.0905,48.115,48.0414,48.1069,70500.0
2008-06-02 14:10:00,58.75,58.79,58.73,58.74,58900.0,48.1069,48.1396,48.0905,48.0987,58900.0
2008-06-02 14:20:00,58.74,58.78,58.7,58.76,60600.0,48.0987,48.1314,48.0659,48.115,60600.0
2008-06-02 14:30:00,58.77,58.8,58.71,58.72,67900.0,48.1232,48.1478,48.0741,48.0823,67900.0
2008-06-02 14:40:00,58.72,58.74,58.7,58.73,40300.0,48.0823,48.0987,48.0659,48.0905,40300.0
2008-06-02 14:50:00,58.73,58.76,58.69,58.69,71500.0,48.0905,48.115,48.0577,48.0577,71500.0
2008-06-02 15:00:00,58.69,58.73,58.64,58.66,115200.0,48.0577,48.0905,48.0168,48.0332,115200.0
2008-06-02 15:10:00,58.66,58.74,58.63,58.65,175000.0,48.0332,48.0987,48.0086,48.025,175000.0
2008-06-02 15:20:00,58.65,58.85,58.63,58.82,180200.0,48.025,48.1887,48.0086,48.1642,180200.0
2008-06-02 15:30:00,58.82,58.86,58.79,58.79,86600.0,48.1642,48.1969,48.1396,48.1396,86600.0
2008-06-02 15:40:00,58.79,58.91,58.79,58.9,116800.0,48.1396,48.2379,48.1396,48.2297,116800.0
2008-06-02 15:50:00,58.9,58.97,58.89,58.9,287400.0,48.2297,48.287,48.2215,48.2297,287400.0
2008-06-03 09:30:00,59.18,59.18,59.04,59.06,84600.0,48.459,48.459,48.3443,48.3607,84600.0
2008-06-03 09:40:00,59.03,59.05,58.97,59.03,90900.0,48.3361,48.3525,48.287,48.3361,90900.0
2008-06-03 09:50:00,59.01,59.07,58.98,59.04,70700.0,48.3198,48.3689,48.2952,48.3443,70700.0
2008-06-03 10:00:00,59.04,59.32,59.04,59.23,108900.0,48.3443,48.5736,48.3443,48.4999,108900.0
2008-06-03 10:10:00,59.23,59.27,59.14,59.15,63200.0,48.4999,48.5327,48.4262,48.4344,63200.0
2008-06-03 10:20:00,59.19,59.22,59.12,59.13,59700.0,48.4672,48.4917,48.4098,48.418,59700.0
2008-06-03 10:30:00,59.13,59.17,59.09,59.17,49900.0,48.418,48.4508,48.3853,48.4508,49900.0
2008-06-03 10:40:00,59.17,59.2,59.08,59.12,48800.0,48.4508,48.4753,48.3771,48.4098,48800.0
2008-06-03 10:50:00,59.11,59.26,59.11,59.24,53600.0,48.4016,48.5245,48.4016,48.5081,53600.0
2008-06-03 11:00:00,59.25,59.29,59.21,59.22,59400.0,48.5163,48.549,48.4835,48.4917,59400.0
2008-06-03 11:10:00,59.22,59.33,59.21,59.29,67200.0,48.4917,48.5818,48.4835,48.549,67200.0
2008-06-03 11:20:00,59.3,59.32,59.22,59.29,74900.0,48.5572,48.5736,48.4917,48.549,74900.0
2008-06-03 11:30:00,59.28,59.31,59.23,59.24,45300.0,48.5408,48.5654,48.4999,48.5081,45300.0
2008-06-03 11:40:00,59.26,59.3,59.25,59.3,31500.0,48.5245,48.5572,48.5163,48.5572,31500.0
2008-06-03 11:50:00,59.3,59.35,59.26,59.35,41300.0,48.5572,48.5982,48.5245,48.5982,41300.0
2008-06-03 12:00:00,59.35,59.36,59.28,59.28,42600.0,48.5982,48.6064,48.5408,48.5408,42600.0
2008-06-03 12:10:00,59.29,59.31,59.27,59.29,40500.0,48.549,48.5654,48.5327,48.549,40500.0
2008-06-03 12:20:00,59.29,59.29,59.18,59.2,34700.0,48.549,48.549,48.459,48.4753,34700.0
2008-06-03 12:30:00,59.2,59.22,59.17,59.22,30500.0,48.4753,48.4917,48.4508,48.4917,30500.0
2008-06-03 12:40:00,59.22,59.23,59.14,59.16,43700.0,48.4917,48.4999,48.4262,48.4426,43700.0
2008-06-03 12:50:00,59.17,59.19,59.11,59.13,46600.0,48.4508,48.4672,48.4016,48.418,46600.0
2008-06-03 13:00:00,59.15,59.17,59.11,59.14,49500.0,48.4344,48.4508,48.4016,48.4262,49500.0
2008-06-03 13:10:00,59.15,59.17,59.13,59.15,41600.0,48.4344,48.4508,48.418,48.4344,41600.0
2008-06-03 13:20:00,59.16,59.17,59.0,59.01,94400.0,48.4426,48.4508,48.3116,48.3198,94400.0
2008-06-03 13:30:00,59.0,59.0,58.75,58.77,92100.0,48.3116,48.3116,48.1069,48.1232,92100.0
2008-06-03 13:40:00,58.76,58.82,58.68,58.7,77900.0,48.115,48.1642,48.0495,48.0659,77900.0
2008-06-03 13:50:00,58.72,58.72,58.49,58.64,101200.0,48.0823,48.0823,47.894,48.0168,101200.0
2008-06-03 14:00:00,58.63,58.65,58.51,58.63,201200.0,48.0086,48.025,47.9103,48.0086,201200.0
2008-06-03 14:10:00,58.63,58.67,58.56,58.56,76100.0,48.0086,48.0414,47.9513,47.9513,76100.0
2008-06-03 14:20:00,58.56,58.58,58.35,58.38,79700.0,47.9513,47.9677,47.7793,47.8039,79700.0
2008-06-03 14:30:00,58.39,58.5,58.38,58.46,83000.0,47.8121,47.9022,47.8039,47.8694,83000.0
2008-06-03 14:40:00,58.44,58.51,58.38,58.51,81400.0,47.853,47.9103,47.8039,47.9103,81400.0
2008-06-03 14:50:00,58.52,58.56,58.5,58.56,58200.0,47.9185,47.9513,47.9022,47.9513,58200.0
2008-06-03 15:00:00,58.55,58.81,58.47,58.8,186500.0,47.9431,48.156,47.8776,48.1478,186500.0
2008-06-03 15:10:00,58.8,58.8,58.68,58.7,188500.0,48.1478,48.1478,48.0495,48.0659,188500.0
2008-06-03 15:20:00,58.7,58.81,58.66,58.79,164100.0,48.0659,48.156,48.0332,48.1396,164100.0
2008-06-03 15:30:00,58.79,58.93,58.72,58.88,166500.0,48.1396,48.2543,48.0823,48.2133,166500.0
2008-06-03 15:40:00,58.87,58.92,58.78,58.79,114600.0,48.2051,48.2461,48.1314,48.1396,114600.0
2008-06-03 15:50:00,58.78,58.83,58.73,58.74,81000.0,48.1314,48.1724,48.0905,48.0987,81000.0
2008-06-03 16:00:00,58.73,58.73,58.73,58.73,1000.0,48.0905,48.0905,48.0905,48.0905,1000.0
2008-06-03 16:10:00,58.73,58.73,58.73,58.73,0.0,48.0905,48.0905,48.0905,48.0905,0.0
2008-06-04 09:30:00,58.52,58.71,58.52,58.7,81900.0,47.9185,48.0741,47.9185,48.0659,81900.0
2008-06-04 09:40:00,58.71,58.88,58.71,58.88,58200.0,48.0741,48.2133,48.0741,48.2133,58200.0
2008-06-04 09:50:00,58.88,58.88,58.77,58.79,65700.0,48.2133,48.2133,48.1232,48.1396,65700.0
2008-06-04 10:00:00,58.81,58.88,58.76,58.79,80400.0,48.156,48.2133,48.115,48.1396,80400.0
2008-06-04 10:10:00,58.79,58.85,58.75,58.83,52500.0,48.1396,48.1887,48.1069,48.1724,52500.0
2008-06-04 10:20:00,58.81,58.96,58.79,58.95,40700.0,48.156,48.2788,48.1396,48.2706,40700.0
2008-06-04 10:30:00,58.96,59.01,58.88,58.93,190600.0,48.2788,48.3198,48.2133,48.2543,190600.0
2008-06-04 10:40:00,58.93,59.0,58.87,58.97,159400.0,48.2543,48.3116,48.2051,48.287,159400.0
2008-06-04 10:50:00,58.97,59.15,58.97,59.11,78300.0,48.287,48.4344,48.287,48.4016,78300.0
2008-06-04 11:00:00,59.11,59.2,59.09,59.19,80200.0,48.4016,48.4753,48.3853,48.4672,80200.0
2008-06-04 11:10:00,59.19,59.25,59.19,59.21,63500.0,48.4672,48.5163,48.4672,48.4835,63500.0
2008-06-04 11:20:00,59.21,59.28,59.21,59.24,33100.0,48.4835,48.5408,48.4835,48.5081,33100.0
2008-06-04 11:30:00,59.24,59.26,59.19,59.2,173200.0,48.5081,48.5245,48.4672,48.4753,173200.0
2008-06-04 11:40:00,59.2,59.22,59.14,59.16,44300.0,48.4753,48.4917,48.4262,48.4426,44300.0
2008-06-04 11:50:00,59.15,59.2,59.15,59.18,60200.0,48.4344,48.4753,48.4344,48.459,60200.0
2008-06-04 12:00:00,59.17,59.18,59.12,59.16,183400.0,48.4508,48.459,48.4098,48.4426,183400.0
2008-06-04 12:10:00,59.17,59.31,59.17,59.31,86500.0,48.4508,48.5654,48.4508,48.5654,86500.0
2008-06-04 12:20:00,59.31,59.34,59.26,59.27,43200.0,48.5654,48.59,48.5245,48.5327,43200.0
2008-06-04 12:30:00,59.28,59.34,59.19,59.22,74800.0,48.5408,48.59,48.4672,48.4917,74800.0
2008-06-04 12:40:00,59.23,59.24,59.11,59.13,213200.0,48.4999,48.5081,48.4016,48.418,213200.0
2008-06-04 12:50:00,59.12,59.2,59.1,59.13,84700.0,48.4098,48.4753,48.3935,48.418,84700.0
2008-06-04 13:00:00,59.11,59.18,58.99,59.03,119000.0,48.4016,48.459,48.3034,48.3361,119000.0
2008-06-04 13:10:00,59.04,59.14,59.04,59.11,60200.0,48.3443,48.4262,48.3443,48.4016,60200.0
2008-06-04 13:20:00,59.1,59.18,59.08,59.16,70400.0,48.3935,48.459,48.3771,48.4426,70400.0
2008-06-04 13:30:00,59.15,59.22,59.14,59.16,199600.0,48.4344,48.4917,48.4262,48.4426,199600.0
2008-06-04 13:40:00,59.16,59.22,59.15,59.15,198500.0,48.4426,48.4917,48.4344,48.4344,198500.0
2008-06-04 13:50:00,59.15,59.27,59.13,59.24,195900.0,48.4344,48.5327,48.418,48.5081,195900.0
2008-06-04 14:00:00,59.24,59.25,59.13,59.13,69000.0,48.5081,48.5163,48.418,48.418,69000.0
2008-06-04 14:10:00,59.11,59.17,58.91,58.94,266100.0,48.4016,48.4508,48.2379,48.2624,266100.0
2008-06-04 14:20:00,58.94,59.02,58.9,58.99,165100.0,48.2624,48.3279,48.2297,48.3034,165100.0
2008-06-04 14:30:00,58.96,59.09,58.91,59.08,129700.0,48.2788,48.3853,48.2379,48.3771,129700.0
2008-06-04 14:40:00,59.06,59.1,58.78,58.8,168400.0,48.3607,48.3935,48.1314,48.1478,168400.0
2008-06-04 14:50:00,58.83,58.88,58.66,58.72,164100.0,48.1724,48.2133,48.0332,48.0823,164100.0
2008-06-04 15:00:00,58.7,58.86,58.69,58.79,134500.0,48.0659,48.1969,48.0577,48.1396,134500.0
2008-06-04 15:10:00,58.8,58.97,58.71,58.86,166700.0,48.1478,48.287,48.0741,48.1969,166700.0
2008-06-04 15:20:00,58.88,58.98,58.81,58.84,145100.0,48.2133,48.2952,48.156,48.1806,145100.0
2008-06-04 15:30:00,58.85,58.89,58.81,58.85,103500.0,48.1887,48.2215,48.156,48.1887,103500.0
2008-06-04 15:40:00,58.86,59.0,58.77,58.98,241300.0,48.1969,48.3116,48.1232,48.2952,241300.0
2008-06-04 15:50:00,58.98,59.03,58.88,58.92,121800.0,48.2952,48.3361,48.2133,48.2461,121800.0
2008-06-04 16:00:00,58.92,58.92,58.92,58.92,100.0,48.2461,48.2461,48.2461,48.2461,100.0
2008-06-04 16:10:00,58.84,58.84,58.84,58.84,500.0,48.1806,48.1806,48.1806,48.1806,500.0
2008-06-05 09:30:00,59.18,59.18,59.01,59.11,107100.0,48.459,48.459,48.3198,48.4016,107100.0
2008-06-05 09:40:00,59.14,59.33,59.13,59.32,35100.0,48.4262,48.5818,48.418,48.5736,35100.0
2008-06-05 09:50:00,59.33,59.4,59.31,59.36,53600.0,48.5818,48.6391,48.5654,48.6064,53600.0
2008-06-05 10:00:00,59.36,59.44,59.25,59.44,71400.0,48.6064,48.6719,48.5163,48.6719,71400.0
2008-06-05 10:10:00,59.44,59.61,59.43,59.58,99700.0,48.6719,48.8111,48.6637,48.7865,99700.0
2008-06-05 10:20:00,59.59,59.59,59.51,59.55,40100.0,48.7947,48.7947,48.7292,48.7619,40100.0
2008-06-05 10:30:00,59.54,59.63,59.53,59.58,83200.0,48.7537,48.8274,48.7456,48.7865,83200.0
2008-06-05 10:40:00,59.58,59.64,59.54,59.61,34400.0,48.7865,48.8356,48.7537,48.8111,34400.0
2008-06-05 10:50:00,59.63,59.63,59.52,59.54,32900.0,48.8274,48.8274,48.7374,48.7537,32900.0
2008-06-05 11:00:00,59.55,59.6,59.48,59.5,43900.0,48.7619,48.8029,48.7046,48.721,43900.0
2008-06-05 11:10:00,59.5,59.57,59.5,59.55,33300.0,48.721,48.7783,48.721,48.7619,33300.0
2008-06-05 11:20:00,59.56,59.58,59.49,59.55,78700.0,48.7701,48.7865,48.7128,48.7619,78700.0
2008-06-05 11:30:00,59.54,59.56,59.5,59.55,38900.0,48.7537,48.7701,48.721,48.7619,38900.0
2008-06-05 11:40:00,59.55,59.63,59.54,59.61,63100.0,48.7619,48.8274,48.7537,48.8111,63100.0
2008-06-05 11:50:00,59.62,59.62,59.56,59.57,35000.0,48.8193,48.8193,48.7701,48.7783,35000.0
2008-06-05 12:00:00,59.57,59.68,59.56,59.59,65500.0,48.7783,48.8684,48.7701,48.7947,65500.0
2008-06-05 12:10:00,59.59,59.63,59.58,59.62,46100.0,48.7947,48.8274,48.7865,48.8193,46100.0
2008-06-05 12:20:00,59.63,59.76,59.62,59.74,77900.0,48.8274,48.9339,48.8193,48.9175,77900.0
2008-06-05 12:30:00,59.74,59.79,59.73,59.76,32600.0,48.9175,48.9585,48.9093,48.9339,32600.0
2008-06-05 12:40:00,59.75,59.8,59.74,59.74,51200.0,48.9257,48.9666,48.9175,48.9175,51200.0
2008-06-05 12:50:00,59.76,59.8,59.72,59.79,95900.0,48.9339,48.9666,48.9011,48.9585,95900.0
2008-06-05 13:00:00,59.79,59.81,59.77,59.79,30000.0,48.9585,48.9748,48.9421,48.9585,30000.0
2008-06-05 13:10:00,59.79,59.82,59.75,59.78,38000.0,48.9585,48.983,48.9257,48.9503,38000.0
2008-06-05 13:20:00,59.79,59.8,59.71,59.76,44200.0,48.9585,48.9666,48.8929,48.9339,44200.0
2008-06-05 13:30:00,59.76,59.8,59.73,59.79,70800.0,48.9339,48.9666,48.9093,48.9585,70800.0
2008-06-05 13:40:00,59.8,59.86,59.78,59.81,93900.0,48.9666,49.0158,48.9503,48.9748,93900.0
2008-06-05 13:50:00,59.81,59.82,59.75,59.78,69500.0,48.9748,48.983,48.9257,48.9503,69500.0
2008-06-05 14:00:00,59.77,59.79,59.68,59.71,38400.0,48.9421,48.9585,48.8684,48.8929,38400.0
2008-06-05 14:10:00,59.71,59.72,59.69,59.71,35300.0,48.8929,48.9011,48.8766,48.8929,35300.0
2008-06-05 14:20:00,59.7,59.7,59.5,59.57,103400.0,48.8848,48.8848,48.721,48.7783,103400.0
2008-06-05 14:30:00,59.61,59.66,59.53,59.66,88400.0,48.8111,48.852,48.7456,48.852,88400.0
2008-06-05 14:40:00,59.65,59.73,59.64,59.7,37200.0,48.8438,48.9093,48.8356,48.8848,37200.0
2008-06-05 14:50:00,59.7,59.83,59.67,59.82,45400.0,48.8848,48.9912,48.8602,48.983,45400.0
2008-06-05 15:00:00,59.82,59.96,59.77,59.95,47300.0,48.983,49.0977,48.9421,49.0895,47300.0
2008-06-05 15:10:00,59.94,59.97,59.88,59.89,137800.0,49.0813,49.1058,49.0322,49.0403,137800.0
2008-06-05 15:20:00,59.88,59.96,59.86,59.89,258900.0,49.0322,49.0977,49.0158,49.0403,258900.0
2008-06-05 15:30:00,59.89,60.01,59.87,59.97,198600.0,49.0403,49.1386,49.024,49.1058,198600.0
2008-06-05 15:40:00,59.96,60.0,59.9,59.95,225000.0,49.0977,49.1304,49.0485,49.0895,225000.0
2008-06-05 15:50:00,59.96,60.05,59.94,60.03,324800.0,49.0977,49.1714,49.0813,49.155,324800.0
2008-06-05 16:00:00,59.95,60.05,59.95,60.03,44200.0,49.0895,49.1714,49.0895,49.155,44200.0
2008-06-05 16:10:00,60.03,60.03,60.03,60.03,0.0,49.155,49.155,49.155,49.155,0.0
2008-06-06 09:30:00,59.52,59.55,59.42,59.51,108700.0,48.7374,48.7619,48.6555,48.7292,108700.0
2008-06-06 09:40:00,59.51,59.69,59.51,59.59,75400.0,48.7292,48.8766,48.7292,48.7947,75400.0
2008-06-06 09:50:00,59.59,59.63,59.51,59.55,79900.0,48.7947,48.8274,48.7292,48.7619,79900.0
2008-06-06 10:00:00,59.53,59.53,59.2,59.25,102500.0,48.7456,48.7456,48.4753,48.5163,102500.0
2008-06-06 10:10:00,59.26,59.37,59.24,59.36,39400.0,48.5245,48.6145,48.5081,48.6064,39400.0
2008-06-06 10:20:00,59.36,59.4,59.25,59.29,85100.0,48.6064,48.6391,48.5163,48.549,85100.0
2008-06-06 10:30:00,59.28,59.36,59.23,59.29,69200.0,48.5408,48.6064,48.4999,48.549,69200.0
2008-06-06 10:40:00,59.28,59.29,59.2,59.29,63500.0,48.5408,48.549,48.4753,48.549,63500.0
2008-06-06 10:50:00,59.28,59.33,59.26,59.26,34300.0,48.5408,48.5818,48.5245,48.5245,34300.0
2008-06-06 11:00:00,59.26,59.26,59.0,59.08,47100.0,48.5245,48.5245,48.3116,48.3771,47100.0
2008-06-06 11:10:00,59.08,59.1,59.0,59.1,76100.0,48.3771,48.3935,48.3116,48.3935,76100.0
2008-06-06 11:20:00,59.11,59.12,58.96,58.98,52500.0,48.4016,48.4098,48.2788,48.2952,52500.0
2008-06-06 11:30:00,58.97,59.16,58.97,59.14,67700.0,48.287,48.4426,48.287,48.4262,67700.0
2008-06-06 11:40:00,59.13,59.2,59.07,59.16,54800.0,48.418,48.4753,48.3689,48.4426,54800.0
2008-06-06 11:50:00,59.14,59.19,59.09,59.1,26600.0,48.4262,48.4672,48.3853,48.3935,26600.0
2008-06-06 12:00:00,59.1,59.12,58.99,59.03,39700.0,48.3935,48.4098,48.3034,48.3361,39700.0
2008-06-06 12:10:00,59.03,59.14,59.03,59.08,40600.0,48.3361,48.4262,48.3361,48.3771,40600.0
2008-06-06 12:20:00,59.11,59.11,58.98,58.99,71100.0,48.4016,48.4016,48.2952,48.3034,71100.0
2008-06-06 12:30:00,59.01,59.16,59.0,59.13,84800.0,48.3198,48.4426,48.3116,48.418,84800.0
2008-06-06 12:40:00,59.13,59.19,59.12,59.17,84500.0,48.418,48.4672,48.4098,48.4508,84500.0
2008-06-06 12:50:00,59.16,59.16,59.03,59.08,55800.0,48.4426,48.4426,48.3361,48.3771,55800.0
2008-06-06 13:00:00,59.09,59.1,58.9,58.93,83200.0,48.3853,48.3935,48.2297,48.2543,83200.0
2008-06-06 13:10:00,58.93,59.0,58.87,58.87,61900.0,48.2543,48.3116,48.2051,48.2051,61900.0
2008-06-06 13:20:00,58.87,59.04,58.87,58.98,67600.0,48.2051,48.3443,48.2051,48.2952,67600.0
2008-06-06 13:30:00,58.98,59.09,58.93,58.98,74300.0,48.2952,48.3853,48.2543,48.2952,74300.0
2008-06-06 13:40:00,58.99,59.09,58.99,59.06,46600.0,48.3034,48.3853,48.3034,48.3607,46600.0
2008-06-06 13:50:00,59.04,59.04,58.89,58.96,64900.0,48.3443,48.3443,48.2215,48.2788,64900.0
2008-06-06 14:00:00,58.97,58.97,58.78,58.8,51300.0,48.287,48.287,48.1314,48.1478,51300.0
2008-06-06 14:10:00,58.8,58.85,58.58,58.7,68300.0,48.1478,48.1887,47.9677,48.0659,68300.0
2008-06-06 14:20:00,58.7,58.76,58.6,58.71,109300.0,48.0659,48.115,47.984,48.0741,109300.0
2008-06-06 14:30:00,58.7,58.79,58.64,58.67,45900.0,48.0659,48.1396,48.0168,48.0414,45900.0
2008-06-06 14:40:00,58.69,58.77,58.65,58.72,144400.0,48.0577,48.1232,48.025,48.0823,144400.0
2008-06-06 14:50:00,58.71,58.74,58.6,58.6,182600.0,48.0741,48.0987,47.984,47.984,182600.0
2008-06-06 15:00:00,58.6,58.87,58.6,58.86,218800.0,47.984,48.2051,47.984,48.1969,218800.0
2008-06-06 15:10:00,58.86,58.96,58.74,58.8,296200.0,48.1969,48.2788,48.0987,48.1478,296200.0
2008-06-06 15:20:00,58.8,58.8,58.53,58.61,129200.0,48.1478,48.1478,47.9267,47.9922,129200.0
2008-06-06 15:30:00,58.62,58.69,58.5,58.63,302100.0,48.0004,48.0577,47.9022,48.0086,302100.0
2008-06-06 15:40:00,58.63,58.63,58.48,58.52,418800.0,48.0086,48.0086,47.8858,47.9185,418800.0
2008-06-06 15:50:00,58.51,58.58,58.37,58.43,475900.0,47.9103,47.9677,47.7957,47.8448,475900.0
2008-06-09 09:30:00,58.35,58.52,58.35,58.38,313700.0,47.7793,47.9185,47.7793,47.8039,313700.0
2008-06-09 09:40:00,58.39,58.39,58.17,58.22,148600.0,47.8121,47.8121,47.6319,47.6729,148600.0
2008-06-09 09:50:00,58.24,58.45,58.22,58.45,164900.0,47.6893,47.8612,47.6729,47.8612,164900.0
2008-06-09 10:00:00,58.45,58.55,58.38,58.42,83600.0,47.8612,47.9431,47.8039,47.8366,83600.0
2008-06-09 10:10:00,58.41,58.66,58.39,58.55,75300.0,47.8285,48.0332,47.8121,47.9431,75300.0
2008-06-09 10:20:00,58.59,58.62,58.44,58.5,59100.0,47.9758,48.0004,47.853,47.9022,59100.0
2008-06-09 10:30:00,58.51,58.55,58.45,58.45,66600.0,47.9103,47.9431,47.8612,47.8612,66600.0
2008-06-09 10:40:00,58.47,58.49,58.37,58.41,70200.0,47.8776,47.894,47.7957,47.8285,70200.0
2008-06-09 10:50:00,58.42,58.42,58.36,58.38,15800.0,47.8366,47.8366,47.7875,47.8039,15800.0
2008-06-09 11:00:00,58.37,58.45,58.37,58.39,20700.0,47.7957,47.8612,47.7957,47.8121,20700.0
2008-06-09 11:10:00,58.4,58.46,58.39,58.44,35200.0,47.8203,47.8694,47.8121,47.853,35200.0
2008-06-09 11:20:00,58.43,58.5,58.42,58.49,16800.0,47.8448,47.9022,47.8366,47.894,16800.0
2008-06-09 11:30:00,58.49,58.56,58.49,58.52,36900.0,47.894,47.9513,47.894,47.9185,36900.0
2008-06-09 11:40:00,58.51,58.51,58.45,58.48,26000.0,47.9103,47.9103,47.8612,47.8858,26000.0
2008-06-09 11:50:00,58.48,58.49,58.41,58.46,17300.0,47.8858,47.894,47.8285,47.8694,17300.0
2008-06-09 12:00:00,58.46,58.46,58.34,58.36,6900.0,47.8694,47.8694,47.7711,47.7875,6900.0
2008-06-09 12:10:00,58.38,58.45,58.35,58.4,6700.0,47.8039,47.8612,47.7793,47.8203,6700.0
2008-06-09 12:20:00,58.4,58.48,58.4,58.44,5200.0,47.8203,47.8858,47.8203,47.853,5200.0
2008-06-09 12:30:00,58.42,58.45,58.42,58.44,5400.0,47.8366,47.8612,47.8366,47.853,5400.0
2008-06-09 12:40:00,58.45,58.49,58.45,58.47,31000.0,47.8612,47.894,47.8612,47.8776,31000.0
2008-06-09 12:50:00,58.48,58.53,58.48,58.52,142000.0,47.8858,47.9267,47.8858,47.9185,142000.0
2008-06-09 13:00:00,58.52,58.52,58.3,58.32,76200.0,47.9185,47.9185,47.7384,47.7548,76200.0
2008-06-09 13:10:00,58.31,58.35,58.12,58.19,73300.0,47.7466,47.7793,47.591,47.6483,73300.0
2008-06-09 13:20:00,58.19,58.22,58.1,58.21,96000.0,47.6483,47.6729,47.5746,47.6647,96000.0
2008-06-09 13:30:00,58.21,58.27,58.2,58.25,28900.0,47.6647,47.7138,47.6565,47.6974,28900.0
2008-06-09 13:40:00,58.25,58.26,58.12,58.12,83300.0,47.6974,47.7056,47.591,47.591,83300.0
2008-06-09 13:50:00,58.11,58.11,57.97,58.04,64600.0,47.5828,47.5828,47.4682,47.5255,64600.0
2008-06-09 14:00:00,58.05,58.1,57.92,57.93,98200.0,47.5337,47.5746,47.4272,47.4354,98200.0
2008-06-09 14:10:00,57.93,57.97,57.81,57.87,61200.0,47.4354,47.4682,47.3372,47.3863,61200.0
2008-06-09 14:20:00,57.87,58.07,57.84,58.05,42800.0,47.3863,47.55,47.3617,47.5337,42800.0
2008-06-09 14:30:00,58.04,58.22,58.03,58.22,63900.0,47.5255,47.6729,47.5173,47.6729,63900.0
2008-06-09 14:40:00,58.21,58.21,58.07,58.17,60800.0,47.6647,47.6647,47.55,47.6319,60800.0
2008-06-09 14:50:00,58.19,58.2,57.99,58.01,84100.0,47.6483,47.6565,47.4845,47.5009,84100.0
2008-06-09 15:00:00,58.01,58.05,57.88,57.96,90500.0,47.5009,47.5337,47.3945,47.46,90500.0
2008-06-09 15:10:00,57.95,58.1,57.94,58.05,79100.0,47.4518,47.5746,47.4436,47.5337,79100.0
2008-06-09 15:20:00,58.06,58.18,58.03,58.1,112700.0,47.5419,47.6401,47.5173,47.5746,112700.0
2008-06-09 15:30:00,58.11,58.28,58.11,58.2,192600.0,47.5828,47.722,47.5828,47.6565,192600.0
2008-06-09 15:40:00,58.21,58.47,58.19,58.41,138000.0,47.6647,47.8776,47.6483,47.8285,138000.0
2008-06-09 15:50:00,58.41,58.47,58.37,58.4,212900.0,47.8285,47.8776,47.7957,47.8203,212900.0
2008-06-10 09:30:00,58.04,58.09,57.92,58.02,120600.0,47.5255,47.5664,47.4272,47.5091,120600.0
2008-06-10 09:40:00,58.03,58.06,57.92,58.05,70200.0,47.5173,47.5419,47.4272,47.5337,70200.0
2008-06-10 09:50:00,58.04,58.12,57.99,58.01,60200.0,47.5255,47.591,47.4845,47.5009,60200.0
2008-06-10 10:00:00,58.02,58.03,57.91,57.99,63200.0,47.5091,47.5173,47.419,47.4845,63200.0
2008-06-10 10:10:00,58.0,58.27,57.99,58.25,93000.0,47.4927,47.7138,47.4845,47.6974,93000.0
2008-06-10 10:20:00,58.24,58.24,58.16,58.2,56200.0,47.6893,47.6893,47.6237,47.6565,56200.0
2008-06-10 10:30:00,58.21,58.22,58.05,58.09,75900.0,47.6647,47.6729,47.5337,47.5664,75900.0
2008-06-10 10:40:00,58.09,58.16,58.01,58.15,44000.0,47.5664,47.6237,47.5009,47.6156,44000.0
2008-06-10 10:50:00,58.13,58.18,58.02,58.09,58100.0,47.5992,47.6401,47.5091,47.5664,58100.0
2008-06-10 11:00:00,58.11,58.21,57.96,58.03,71900.0,47.5828,47.6647,47.46,47.5173,71900.0
2008-06-10 11:10:00,58.04,58.09,58.03,58.08,52200.0,47.5255,47.5664,47.5173,47.5582,52200.0
2008-06-10 11:20:00,58.09,58.11,58.02,58.04,41600.0,47.5664,47.5828,47.5091,47.5255,41600.0
2008-06-10 11:30:00,58.04,58.08,57.99,58.02,61000.0,47.5255,47.5582,47.4845,47.5091,61000.0
2008-06-10 11:40:00,58.03,58.26,58.03,58.2,60600.0,47.5173,47.7056,47.5173,47.6565,60600.0
2008-06-10 11:50:00,58.23,58.24,58.08,58.12,54700.0,47.6811,47.6893,47.5582,47.591,54700.0
2008-06-10 12:00:00,58.13,58.17,58.04,58.12,47400.0,47.5992,47.6319,47.5255,47.591,47400.0
2008-06-10 12:10:00,58.12,58.27,58.12,58.24,60600.0,47.591,47.7138,47.591,47.6893,60600.0
2008-06-10 12:20:00,58.26,58.38,58.23,58.29,57600.0,47.7056,47.8039,47.6811,47.7302,57600.0
2008-06-10 12:30:00,58.3,58.39,58.26,58.36,81900.0,47.7384,47.8121,47.7056,47.7875,81900.0
2008-06-10 12:40:00,58.36,58.38,58.26,58.34,77800.0,47.7875,47.8039,47.7056,47.7711,77800.0
2008-06-10 12:50:00,58.33,58.38,58.31,58.34,37900.0,47.7629,47.8039,47.7466,47.7711,37900.0
2008-06-10 13:00:00,58.33,58.35,58.26,58.32,47300.0,47.7629,47.7793,47.7056,47.7548,47300.0
2008-06-10 13:10:00,58.33,58.53,58.33,58.45,88000.0,47.7629,47.9267,47.7629,47.8612,88000.0
2008-06-10 13:20:00,58.46,58.53,58.42,58.52,39000.0,47.8694,47.9267,47.8366,47.9185,39000.0
2008-06-10 13:30:00,58.51,58.51,58.32,58.35,38200.0,47.9103,47.9103,47.7548,47.7793,38200.0
2008-06-10 13:40:00,58.36,58.41,58.35,58.37,46700.0,47.7875,47.8285,47.7793,47.7957,46700.0
2008-06-10 13:50:00,58.37,58.41,58.29,58.29,48700.0,47.7957,47.8285,47.7302,47.7302,48700.0
2008-06-10 14:00:00,58.29,58.31,58.06,58.1,75900.0,47.7302,47.7466,47.5419,47.5746,75900.0
2008-06-10 14:10:00,58.1,58.1,58.0,58.01,47400.0,47.5746,47.5746,47.4927,47.5009,47400.0
2008-06-10 14:20:00,58.01,58.18,58.01,58.16,52400.0,47.5009,47.6401,47.5009,47.6237,52400.0
2008-06-10 14:30:00,58.16,58.18,58.12,58.16,40700.0,47.6237,47.6401,47.591,47.6237,40700.0
2008-06-10 14:40:00,58.17,58.24,58.14,58.2,71900.0,47.6319,47.6893,47.6074,47.6565,71900.0
2008-06-10 14:50:00,58.21,58.28,58.13,58.24,94400.0,47.6647,47.722,47.5992,47.6893,94400.0
2008-06-10 15:00:00,58.26,58.33,58.25,58.28,128100.0,47.7056,47.7629,47.6974,47.722,128100.0
2008-06-10 15:10:00,58.29,58.32,58.19,58.19,79100.0,47.7302,47.7548,47.6483,47.6483,79100.0
2008-06-10 15:20:00,58.21,58.33,58.2,58.32,171900.0,47.6647,47.7629,47.6565,47.7548,171900.0
2008-06-10 15:30:00,58.3,58.38,58.24,58.27,107300.0,47.7384,47.8039,47.6893,47.7138,107300.0
2008-06-10 15:40:00,58.29,58.29,58.15,58.24,185900.0,47.7302,47.7302,47.6156,47.6893,185900.0
2008-06-10 15:50:00,58.24,58.31,58.18,58.18,117300.0,47.6893,47.7466,47.6401,47.6401,117300.0
2008-06-10 16:00:00,58.2,58.22,58.2,58.22,200.0,47.6565,47.6729,47.6565,47.6729,200.0
2008-06-10 16:10:00,58.22,58.22,58.22,58.22,0.0,47.6729,47.6729,47.6729,47.6729,0.0
2008-06-11 09:30:00,58.05,58.17,57.98,58.15,64100.0,47.5337,47.6319,47.4764,47.6156,64100.0
2008-06-11 09:40:00,58.16,58.17,58.01,58.05,27900.0,47.6237,47.6319,47.5009,47.5337,27900.0
2008-06-11 09:50:00,58.05,58.06,57.9,57.91,33900.0,47.5337,47.5419,47.4108,47.419,33900.0
2008-06-11 10:00:00,57.89,57.9,57.74,57.77,74800.0,47.4027,47.4108,47.2798,47.3044,74800.0
2008-06-11 10:10:00,57.77,57.77,57.54,57.64,94500.0,47.3044,47.3044,47.1161,47.1979,94500.0
2008-06-11 10:20:00,57.63,57.63,57.44,57.45,110300.0,47.1898,47.1898,47.0342,47.0424,110300.0
2008-06-11 10:30:00,57.47,57.63,57.45,57.57,133100.0,47.0587,47.1898,47.0424,47.1406,133100.0
2008-06-11 10:40:00,57.58,57.59,57.44,57.57,60800.0,47.1488,47.157,47.0342,47.1406,60800.0
2008-06-11 10:50:00,57.57,57.74,57.53,57.73,60600.0,47.1406,47.2798,47.1079,47.2716,60600.0
2008-06-11 11:00:00,57.72,57.73,57.58,57.6,51100.0,47.2635,47.2716,47.1488,47.1652,51100.0
2008-06-11 11:10:00,57.61,57.74,57.61,57.7,60300.0,47.1734,47.2798,47.1734,47.2471,60300.0
2008-06-11 11:20:00,57.69,57.69,57.44,57.48,78600.0,47.2389,47.2389,47.0342,47.0669,78600.0
2008-06-11 11:30:00,57.47,57.53,57.43,57.5,102200.0,47.0587,47.1079,47.026,47.0833,102200.0
2008-06-11 11:40:00,57.5,57.56,57.46,57.5,69700.0,47.0833,47.1324,47.0506,47.0833,69700.0
2008-06-11 11:50:00,57.5,57.69,57.47,57.65,93500.0,47.0833,47.2389,47.0587,47.2061,93500.0
2008-06-11 12:00:00,57.65,57.69,57.61,57.67,58800.0,47.2061,47.2389,47.1734,47.2225,58800.0
2008-06-11 12:10:00,57.68,57.68,57.59,57.61,73900.0,47.2307,47.2307,47.157,47.1734,73900.0
2008-06-11 12:20:00,57.62,57.64,57.49,57.5,51200.0,47.1816,47.1979,47.0751,47.0833,51200.0
2008-06-11 12:30:00,57.5,57.58,57.48,57.49,54100.0,47.0833,47.1488,47.0669,47.0751,54100.0
2008-06-11 12:40:00,57.5,57.54,57.38,57.47,68600.0,47.0833,47.1161,46.985,47.0587,68600.0
2008-06-11 12:50:00,57.48,57.48,57.42,57.48,40800.0,47.0669,47.0669,47.0178,47.0669,40800.0
2008-06-11 13:00:00,57.48,57.58,57.44,57.55,59500.0,47.0669,47.1488,47.0342,47.1243,59500.0
2008-06-11 13:10:00,57.55,57.59,57.53,57.56,34300.0,47.1243,47.157,47.1079,47.1324,34300.0
2008-06-11 13:20:00,57.57,57.57,57.5,57.55,43400.0,47.1406,47.1406,47.0833,47.1243,43400.0
2008-06-11 13:30:00,57.55,57.55,57.47,57.47,55000.0,47.1243,47.1243,47.0587,47.0587,55000.0
2008-06-11 13:40:00,57.47,57.58,57.47,57.5,48500.0,47.0587,47.1488,47.0587,47.0833,48500.0
2008-06-11 13:50:00,57.49,57.54,57.44,57.54,70200.0,47.0751,47.1161,47.0342,47.1161,70200.0
2008-06-11 14:00:00,57.53,57.6,57.44,57.56,103000.0,47.1079,47.1652,47.0342,47.1324,103000.0
2008-06-11 14:10:00,57.58,57.62,57.51,57.6,84700.0,47.1488,47.1816,47.0915,47.1652,84700.0
2008-06-11 14:20:00,57.6,57.72,57.58,57.61,70500.0,47.1652,47.2635,47.1488,47.1734,70500.0
2008-06-11 14:30:00,57.63,57.63,57.51,57.53,39400.0,47.1898,47.1898,47.0915,47.1079,39400.0
2008-06-11 14:40:00,57.52,57.6,57.51,57.53,54700.0,47.0997,47.1652,47.0915,47.1079,54700.0
2008-06-11 14:50:00,57.53,57.59,57.46,57.46,64500.0,47.1079,47.157,47.0506,47.0506,64500.0
2008-06-11 15:00:00,57.47,57.55,57.47,57.53,35300.0,47.0587,47.1243,47.0587,47.1079,35300.0
2008-06-11 15:10:00,57.54,57.59,57.4,57.4,79600.0,47.1161,47.157,47.0014,47.0014,79600.0
2008-06-11 15:20:00,57.4,57.47,57.36,57.47,173300.0,47.0014,47.0587,46.9687,47.0587,173300.0
2008-06-11 15:30:00,57.47,57.5,57.34,57.35,236000.0,47.0587,47.0833,46.9523,46.9605,236000.0
2008-06-11 15:40:00,57.35,57.39,57.29,57.3,300000.0,46.9605,46.9932,46.9114,46.9195,300000.0
2008-06-11 15:50:00,57.3,57.32,57.23,57.25,208300.0,46.9195,46.9359,46.8622,46.8786,208300.0
2008-06-11 16:00:00,57.25,57.3,57.24,57.26,11800.0,46.8786,46.9195,46.8704,46.8868,11800.0
2008-06-11 16:10:00,57.26,57.26,57.26,57.26,0.0,46.8868,46.8868,46.8868,46.8868,0.0
2008-06-12 09:30:00,57.49,57.69,57.43,57.69,123800.0,47.0751,47.2389,47.026,47.2389,123800.0
2008-06-12 09:40:00,57.69,57.88,57.69,57.8,56900.0,47.2389,47.3945,47.2389,47.329,56900.0
2008-06-12 09:50:00,57.8,57.94,57.8,57.88,52700.0,47.329,47.4436,47.329,47.3945,52700.0
2008-06-12 10:00:00,57.88,57.98,57.84,57.89,83000.0,47.3945,47.4764,47.3617,47.4027,83000.0
2008-06-12 10:10:00,57.9,57.9,57.78,57.78,63400.0,47.4108,47.4108,47.3126,47.3126,63400.0
2008-06-12 10:20:00,57.78,57.78,57.66,57.74,94400.0,47.3126,47.3126,47.2143,47.2798,94400.0
2008-06-12 10:30:00,57.73,57.84,57.72,57.83,86100.0,47.2716,47.3617,47.2635,47.3535,86100.0
2008-06-12 10:40:00,57.82,57.86,57.73,57.78,60300.0,47.3453,47.3781,47.2716,47.3126,60300.0
2008-06-12 10:50:00,57.76,57.81,57.71,57.8,58100.0,47.2962,47.3372,47.2553,47.329,58100.0
2008-06-12 11:00:00,57.84,57.93,57.83,57.83,43800.0,47.3617,47.4354,47.3535,47.3535,43800.0
2008-06-12 11:10:00,57.84,57.94,57.83,57.87,137200.0,47.3617,47.4436,47.3535,47.3863,137200.0
2008-06-12 11:20:00,57.87,57.93,57.84,57.85,62100.0,47.3863,47.4354,47.3617,47.3699,62100.0
2008-06-12 11:30:00,57.86,57.9,57.82,57.88,24500.0,47.3781,47.4108,47.3453,47.3945,24500.0
2008-06-12 11:40:00,57.88,57.89,57.77,57.81,50700.0,47.3945,47.4027,47.3044,47.3372,50700.0
2008-06-12 11:50:00,57.81,57.81,57.74,57.78,32300.0,47.3372,47.3372,47.2798,47.3126,32300.0
2008-06-12 12:00:00,57.78,57.86,57.78,57.86,47300.0,47.3126,47.3781,47.3126,47.3781,47300.0
2008-06-12 12:10:00,57.87,57.9,57.78,57.81,78500.0,47.3863,47.4108,47.3126,47.3372,78500.0
2008-06-12 12:20:00,57.8,57.85,57.77,57.84,178500.0,47.329,47.3699,47.3044,47.3617,178500.0
2008-06-12 12:30:00,57.83,57.88,57.8,57.83,45200.0,47.3535,47.3945,47.329,47.3535,45200.0
2008-06-12 12:40:00,57.83,57.87,57.78,57.81,32900.0,47.3535,47.3863,47.3126,47.3372,32900.0
2008-06-12 12:50:00,57.82,57.83,57.7,57.72,90900.0,47.3453,47.3535,47.2471,47.2635,90900.0
2008-06-12 13:00:00,57.73,57.79,57.67,57.69,74600.0,47.2716,47.3208,47.2225,47.2389,74600.0
2008-06-12 13:10:00,57.69,57.7,57.64,57.65,48400.0,47.2389,47.2471,47.1979,47.2061,48400.0
2008-06-12 13:20:00,57.64,57.72,57.64,57.7,49900.0,47.1979,47.2635,47.1979,47.2471,49900.0
2008-06-12 13:30:00,57.68,57.71,57.61,57.7,55100.0,47.2307,47.2553,47.1734,47.2471,55100.0
2008-06-12 13:40:00,57.7,57.71,57.55,57.55,46100.0,47.2471,47.2553,47.1243,47.1243,46100.0
2008-06-12 13:50:00,57.54,57.56,57.49,57.56,88300.0,47.1161,47.1324,47.0751,47.1324,88300.0
2008-06-12 14:00:00,57.56,57.58,57.44,57.58,75600.0,47.1324,47.1488,47.0342,47.1488,75600.0
2008-06-12 14:10:00,57.57,57.65,57.52,57.6,77900.0,47.1406,47.2061,47.0997,47.1652,77900.0
2008-06-12 14:20:00,57.59,57.64,57.49,57.53,114700.0,47.157,47.1979,47.0751,47.1079,114700.0
2008-06-12 14:30:00,57.52,57.59,57.43,57.47,104700.0,47.0997,47.157,47.026,47.0587,104700.0
2008-06-12 14:40:00,57.47,57.53,57.35,57.35,106600.0,47.0587,47.1079,46.9605,46.9605,106600.0
2008-06-12 14:50:00,57.34,57.46,57.31,57.46,75800.0,46.9523,47.0506,46.9277,47.0506,75800.0
2008-06-12 15:00:00,57.47,57.47,57.35,57.44,77900.0,47.0587,47.0587,46.9605,47.0342,77900.0
2008-06-12 15:10:00,57.45,57.46,57.26,57.29,95600.0,47.0424,47.0506,46.8868,46.9114,95600.0
2008-06-12 15:20:00,57.29,57.29,57.08,57.16,120100.0,46.9114,46.9114,46.7394,46.8049,120100.0
2008-06-12 15:30:00,57.16,57.27,57.16,57.19,100200.0,46.8049,46.895,46.8049,46.8295,100200.0
2008-06-12 15:40:00,57.2,57.42,57.15,57.38,184700.0,46.8377,47.0178,46.7967,46.985,184700.0
2008-06-12 15:50:00,57.37,57.49,57.34,57.41,165500.0,46.9769,47.0751,46.9523,47.0096,165500.0
2008-06-12 16:00:00,57.41,57.44,57.41,57.44,3600.0,47.0096,47.0342,47.0096,47.0342,3600.0
2008-06-12 16:10:00,57.44,57.44,57.44,57.44,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2008-06-13 09:30:00,57.75,57.86,57.69,57.83,74000.0,47.288,47.3781,47.2389,47.3535,74000.0
2008-06-13 09:40:00,57.82,57.82,57.66,57.71,54900.0,47.3453,47.3453,47.2143,47.2553,54900.0
2008-06-13 09:50:00,57.73,57.97,57.71,57.93,122300.0,47.2716,47.4682,47.2553,47.4354,122300.0
2008-06-13 10:00:00,57.92,58.24,57.89,58.17,95700.0,47.4272,47.6893,47.4027,47.6319,95700.0
2008-06-13 10:10:00,58.16,58.36,58.12,58.35,172700.0,47.6237,47.7875,47.591,47.7793,172700.0
2008-06-13 10:20:00,58.35,58.39,58.31,58.32,121100.0,47.7793,47.8121,47.7466,47.7548,121100.0
2008-06-13 10:30:00,58.32,58.34,58.24,58.24,65400.0,47.7548,47.7711,47.6893,47.6893,65400.0
2008-06-13 10:40:00,58.22,58.24,58.17,58.24,44300.0,47.6729,47.6893,47.6319,47.6893,44300.0
2008-06-13 10:50:00,58.24,58.3,58.11,58.2,53900.0,47.6893,47.7384,47.5828,47.6565,53900.0
2008-06-13 11:00:00,58.21,58.28,58.2,58.21,73800.0,47.6647,47.722,47.6565,47.6647,73800.0
2008-06-13 11:10:00,58.21,58.32,58.21,58.29,55400.0,47.6647,47.7548,47.6647,47.7302,55400.0
2008-06-13 11:20:00,58.29,58.35,58.26,58.33,51200.0,47.7302,47.7793,47.7056,47.7629,51200.0
2008-06-13 11:30:00,58.35,58.35,58.24,58.27,71600.0,47.7793,47.7793,47.6893,47.7138,71600.0
2008-06-13 11:40:00,58.26,58.29,58.23,58.23,41000.0,47.7056,47.7302,47.6811,47.6811,41000.0
2008-06-13 11:50:00,58.22,58.27,58.22,58.22,32700.0,47.6729,47.7138,47.6729,47.6729,32700.0
2008-06-13 12:00:00,58.22,58.28,58.21,58.26,25200.0,47.6729,47.722,47.6647,47.7056,25200.0
2008-06-13 12:10:00,58.27,58.28,58.21,58.25,41400.0,47.7138,47.722,47.6647,47.6974,41400.0
2008-06-13 12:20:00,58.25,58.25,58.2,58.22,22300.0,47.6974,47.6974,47.6565,47.6729,22300.0
2008-06-13 12:30:00,58.21,58.28,58.13,58.13,32700.0,47.6647,47.722,47.5992,47.5992,32700.0
2008-06-13 12:40:00,58.11,58.14,58.05,58.08,52600.0,47.5828,47.6074,47.5337,47.5582,52600.0
2008-06-13 12:50:00,58.07,58.11,58.05,58.1,37400.0,47.55,47.5828,47.5337,47.5746,37400.0
2008-06-13 13:00:00,58.09,58.09,57.94,57.98,49500.0,47.5664,47.5664,47.4436,47.4764,49500.0
2008-06-13 13:10:00,57.99,58.11,57.98,58.07,49200.0,47.4845,47.5828,47.4764,47.55,49200.0
2008-06-13 13:20:00,58.08,58.13,58.01,58.05,37500.0,47.5582,47.5992,47.5009,47.5337,37500.0
2008-06-13 13:30:00,58.03,58.07,57.91,57.93,56300.0,47.5173,47.55,47.419,47.4354,56300.0
2008-06-13 13:40:00,57.93,57.95,57.83,57.9,65100.0,47.4354,47.4518,47.3535,47.4108,65100.0
2008-06-13 13:50:00,57.9,57.93,57.87,57.91,33100.0,47.4108,47.4354,47.3863,47.419,33100.0
2008-06-13 14:00:00,57.9,57.96,57.82,57.86,74700.0,47.4108,47.46,47.3453,47.3781,74700.0
2008-06-13 14:10:00,57.87,58.04,57.86,58.0,92300.0,47.3863,47.5255,47.3781,47.4927,92300.0
2008-06-13 14:20:00,58.0,58.01,57.89,57.94,65700.0,47.4927,47.5009,47.4027,47.4436,65700.0
2008-06-13 14:30:00,57.93,57.98,57.92,57.94,37300.0,47.4354,47.4764,47.4272,47.4436,37300.0
2008-06-13 14:40:00,57.94,58.1,57.94,58.09,42800.0,47.4436,47.5746,47.4436,47.5664,42800.0
2008-06-13 14:50:00,58.08,58.13,58.01,58.13,50000.0,47.5582,47.5992,47.5009,47.5992,50000.0
2008-06-13 15:00:00,58.13,58.15,58.09,58.11,38400.0,47.5992,47.6156,47.5664,47.5828,38400.0
2008-06-13 15:10:00,58.1,58.12,58.03,58.06,52000.0,47.5746,47.591,47.5173,47.5419,52000.0
2008-06-13 15:20:00,58.06,58.13,57.98,58.0,223900.0,47.5419,47.5992,47.4764,47.4927,223900.0
2008-06-13 15:30:00,58.0,58.07,57.92,58.07,269100.0,47.4927,47.55,47.4272,47.55,269100.0
2008-06-13 15:40:00,58.06,58.26,58.06,58.2,116800.0,47.5419,47.7056,47.5419,47.6565,116800.0
2008-06-13 15:50:00,58.21,58.39,58.21,58.35,118800.0,47.6647,47.8121,47.6647,47.7793,118800.0
2008-06-16 09:30:00,58.14,58.2,57.97,58.14,58600.0,47.6074,47.6565,47.4682,47.6074,58600.0
2008-06-16 09:40:00,58.12,58.17,58.0,58.03,58600.0,47.591,47.6319,47.4927,47.5173,58600.0
2008-06-16 09:50:00,58.05,58.15,58.02,58.12,64100.0,47.5337,47.6156,47.5091,47.591,64100.0
2008-06-16 10:00:00,58.1,58.19,58.05,58.17,82700.0,47.5746,47.6483,47.5337,47.6319,82700.0
2008-06-16 10:10:00,58.16,58.27,58.12,58.27,51200.0,47.6237,47.7138,47.591,47.7138,51200.0
2008-06-16 10:20:00,58.28,58.28,58.18,58.21,52500.0,47.722,47.722,47.6401,47.6647,52500.0
2008-06-16 10:30:00,58.21,58.23,58.15,58.15,61400.0,47.6647,47.6811,47.6156,47.6156,61400.0
2008-06-16 10:40:00,58.16,58.24,58.16,58.24,36800.0,47.6237,47.6893,47.6237,47.6893,36800.0
2008-06-16 10:50:00,58.25,58.43,58.25,58.42,50300.0,47.6974,47.8448,47.6974,47.8366,50300.0
2008-06-16 11:00:00,58.42,58.44,58.35,58.36,79100.0,47.8366,47.853,47.7793,47.7875,79100.0
2008-06-16 11:10:00,58.36,58.4,58.31,58.31,52500.0,47.7875,47.8203,47.7466,47.7466,52500.0
2008-06-16 11:20:00,58.3,58.34,58.26,58.3,27000.0,47.7384,47.7711,47.7056,47.7384,27000.0
2008-06-16 11:30:00,58.3,58.36,58.29,58.36,31700.0,47.7384,47.7875,47.7302,47.7875,31700.0
2008-06-16 11:40:00,58.35,58.35,58.31,58.33,28100.0,47.7793,47.7793,47.7466,47.7629,28100.0
2008-06-16 11:50:00,58.34,58.35,58.28,58.31,15400.0,47.7711,47.7793,47.722,47.7466,15400.0
2008-06-16 12:00:00,58.31,58.32,58.2,58.24,50900.0,47.7466,47.7548,47.6565,47.6893,50900.0
2008-06-16 12:10:00,58.24,58.25,58.21,58.22,40100.0,47.6893,47.6974,47.6647,47.6729,40100.0
2008-06-16 12:20:00,58.22,58.26,58.22,58.26,17700.0,47.6729,47.7056,47.6729,47.7056,17700.0
2008-06-16 12:30:00,58.27,58.31,58.26,58.27,18700.0,47.7138,47.7466,47.7056,47.7138,18700.0
2008-06-16 12:40:00,58.28,58.3,58.24,58.29,22100.0,47.722,47.7384,47.6893,47.7302,22100.0
2008-06-16 12:50:00,58.3,58.4,58.28,58.34,73400.0,47.7384,47.8203,47.722,47.7711,73400.0
2008-06-16 13:00:00,58.34,58.36,58.25,58.27,82300.0,47.7711,47.7875,47.6974,47.7138,82300.0
2008-06-16 13:10:00,58.27,58.41,58.22,58.41,117100.0,47.7138,47.8285,47.6729,47.8285,117100.0
2008-06-16 13:20:00,58.4,58.53,58.35,58.53,56600.0,47.8203,47.9267,47.7793,47.9267,56600.0
2008-06-16 13:30:00,58.53,58.63,58.5,58.55,156400.0,47.9267,48.0086,47.9022,47.9431,156400.0
2008-06-16 13:40:00,58.56,58.61,58.5,58.54,87600.0,47.9513,47.9922,47.9022,47.9349,87600.0
2008-06-16 13:50:00,58.55,58.57,58.51,58.55,76600.0,47.9431,47.9595,47.9103,47.9431,76600.0
2008-06-16 14:00:00,58.55,58.56,58.48,58.5,148600.0,47.9431,47.9513,47.8858,47.9022,148600.0
2008-06-16 14:10:00,58.5,58.53,58.45,58.5,49500.0,47.9022,47.9267,47.8612,47.9022,49500.0
2008-06-16 14:20:00,58.51,58.54,58.44,58.46,117400.0,47.9103,47.9349,47.853,47.8694,117400.0
2008-06-16 14:30:00,58.47,58.51,58.47,58.5,91000.0,47.8776,47.9103,47.8776,47.9022,91000.0
2008-06-16 14:40:00,58.5,58.59,58.49,58.56,81200.0,47.9022,47.9758,47.894,47.9513,81200.0
2008-06-16 14:50:00,58.56,58.6,58.53,58.59,46400.0,47.9513,47.984,47.9267,47.9758,46400.0
2008-06-16 15:00:00,58.58,58.59,58.48,58.5,75500.0,47.9677,47.9758,47.8858,47.9022,75500.0
2008-06-16 15:10:00,58.52,58.6,58.49,58.56,142500.0,47.9185,47.984,47.894,47.9513,142500.0
2008-06-16 15:20:00,58.56,58.56,58.48,58.51,87500.0,47.9513,47.9513,47.8858,47.9103,87500.0
2008-06-16 15:30:00,58.52,58.55,58.43,58.46,120700.0,47.9185,47.9431,47.8448,47.8694,120700.0
2008-06-16 15:40:00,58.44,58.47,58.42,58.45,138800.0,47.853,47.8776,47.8366,47.8612,138800.0
2008-06-16 15:50:00,58.43,58.54,58.41,58.47,138800.0,47.8448,47.9349,47.8285,47.8776,138800.0
2008-06-17 09:30:00,58.76,58.81,58.55,58.58,101300.0,48.115,48.156,47.9431,47.9677,101300.0
2008-06-17 09:40:00,58.56,58.6,58.43,58.56,28900.0,47.9513,47.984,47.8448,47.9513,28900.0
2008-06-17 09:50:00,58.55,58.59,58.53,58.55,39800.0,47.9431,47.9758,47.9267,47.9431,39800.0
2008-06-17 10:00:00,58.55,58.62,58.51,58.51,24300.0,47.9431,48.0004,47.9103,47.9103,24300.0
2008-06-17 10:10:00,58.52,58.59,58.51,58.58,56000.0,47.9185,47.9758,47.9103,47.9677,56000.0
2008-06-17 10:20:00,58.58,58.58,58.41,58.44,49900.0,47.9677,47.9677,47.8285,47.853,49900.0
2008-06-17 10:30:00,58.43,58.53,58.41,58.51,41000.0,47.8448,47.9267,47.8285,47.9103,41000.0
2008-06-17 10:40:00,58.53,58.56,58.44,58.49,83800.0,47.9267,47.9513,47.853,47.894,83800.0
2008-06-17 10:50:00,58.49,58.62,58.48,58.58,91100.0,47.894,48.0004,47.8858,47.9677,91100.0
2008-06-17 11:00:00,58.56,58.64,58.56,58.6,26500.0,47.9513,48.0168,47.9513,47.984,26500.0
2008-06-17 11:10:00,58.6,58.63,58.5,58.52,57800.0,47.984,48.0086,47.9022,47.9185,57800.0
2008-06-17 11:20:00,58.52,58.56,58.39,58.43,69900.0,47.9185,47.9513,47.8121,47.8448,69900.0
2008-06-17 11:30:00,58.43,58.46,58.35,58.38,50100.0,47.8448,47.8694,47.7793,47.8039,50100.0
2008-06-17 11:40:00,58.41,58.42,58.33,58.37,28800.0,47.8285,47.8366,47.7629,47.7957,28800.0
2008-06-17 11:50:00,58.38,58.4,58.33,58.36,33700.0,47.8039,47.8203,47.7629,47.7875,33700.0
2008-06-17 12:00:00,58.35,58.42,58.33,58.4,32000.0,47.7793,47.8366,47.7629,47.8203,32000.0
2008-06-17 12:10:00,58.4,58.44,58.38,58.41,57200.0,47.8203,47.853,47.8039,47.8285,57200.0
2008-06-17 12:20:00,58.42,58.44,58.36,58.36,62700.0,47.8366,47.853,47.7875,47.7875,62700.0
2008-06-17 12:30:00,58.37,58.4,58.24,58.29,58600.0,47.7957,47.8203,47.6893,47.7302,58600.0
2008-06-17 12:40:00,58.3,58.34,58.28,58.33,55200.0,47.7384,47.7711,47.722,47.7629,55200.0
2008-06-17 12:50:00,58.33,58.33,58.28,58.32,39200.0,47.7629,47.7629,47.722,47.7548,39200.0
2008-06-17 13:00:00,58.32,58.4,58.26,58.4,45200.0,47.7548,47.8203,47.7056,47.8203,45200.0
2008-06-17 13:10:00,58.4,58.42,58.37,58.37,43800.0,47.8203,47.8366,47.7957,47.7957,43800.0
2008-06-17 13:20:00,58.37,58.45,58.36,58.41,66600.0,47.7957,47.8612,47.7875,47.8285,66600.0
2008-06-17 13:30:00,58.43,58.48,58.43,58.44,61600.0,47.8448,47.8858,47.8448,47.853,61600.0
2008-06-17 13:40:00,58.45,58.45,58.39,58.42,48500.0,47.8612,47.8612,47.8121,47.8366,48500.0
2008-06-17 13:50:00,58.42,58.43,58.4,58.43,31700.0,47.8366,47.8448,47.8203,47.8448,31700.0
2008-06-17 14:00:00,58.44,58.47,58.38,58.38,63400.0,47.853,47.8776,47.8039,47.8039,63400.0
2008-06-17 14:10:00,58.41,58.45,58.37,58.41,86900.0,47.8285,47.8612,47.7957,47.8285,86900.0
2008-06-17 14:20:00,58.42,58.45,58.32,58.34,76800.0,47.8366,47.8612,47.7548,47.7711,76800.0
2008-06-17 14:30:00,58.34,58.38,58.3,58.3,67200.0,47.7711,47.8039,47.7384,47.7384,67200.0
2008-06-17 14:40:00,58.3,58.39,58.3,58.36,58600.0,47.7384,47.8121,47.7384,47.7875,58600.0
2008-06-17 14:50:00,58.35,58.44,58.33,58.4,54300.0,47.7793,47.853,47.7629,47.8203,54300.0
2008-06-17 15:00:00,58.39,58.41,58.32,58.32,43700.0,47.8121,47.8285,47.7548,47.7548,43700.0
2008-06-17 15:10:00,58.33,58.37,58.21,58.21,65300.0,47.7629,47.7957,47.6647,47.6647,65300.0
2008-06-17 15:20:00,58.21,58.26,58.17,58.25,60800.0,47.6647,47.7056,47.6319,47.6974,60800.0
2008-06-17 15:30:00,58.24,58.27,58.18,58.22,86400.0,47.6893,47.7138,47.6401,47.6729,86400.0
2008-06-17 15:40:00,58.22,58.26,58.18,58.25,119100.0,47.6729,47.7056,47.6401,47.6974,119100.0
2008-06-17 15:50:00,58.25,58.28,58.15,58.15,329600.0,47.6974,47.722,47.6156,47.6156,329600.0
2008-06-17 16:00:00,58.13,58.18,58.13,58.18,97100.0,47.5992,47.6401,47.5992,47.6401,97100.0
2008-06-17 16:10:00,58.18,58.18,58.18,58.18,0.0,47.6401,47.6401,47.6401,47.6401,0.0
2008-06-18 09:30:00,57.82,58.02,57.81,58.01,87100.0,47.3453,47.5091,47.3372,47.5009,87100.0
2008-06-18 09:40:00,57.97,58.09,57.97,58.0,47500.0,47.4682,47.5664,47.4682,47.4927,47500.0
2008-06-18 09:50:00,57.99,58.0,57.89,57.9,82700.0,47.4845,47.4927,47.4027,47.4108,82700.0
2008-06-18 10:00:00,57.9,57.92,57.86,57.92,28700.0,47.4108,47.4272,47.3781,47.4272,28700.0
2008-06-18 10:10:00,57.92,57.93,57.87,57.92,37200.0,47.4272,47.4354,47.3863,47.4272,37200.0
2008-06-18 10:20:00,57.93,57.95,57.82,57.84,66100.0,47.4354,47.4518,47.3453,47.3617,66100.0
2008-06-18 10:30:00,57.82,57.85,57.74,57.82,85500.0,47.3453,47.3699,47.2798,47.3453,85500.0
2008-06-18 10:40:00,57.82,57.84,57.68,57.68,75100.0,47.3453,47.3617,47.2307,47.2307,75100.0
2008-06-18 10:50:00,57.67,57.68,57.59,57.68,66000.0,47.2225,47.2307,47.157,47.2307,66000.0
2008-06-18 11:00:00,57.67,57.79,57.65,57.79,62100.0,47.2225,47.3208,47.2061,47.3208,62100.0
2008-06-18 11:10:00,57.78,57.81,57.75,57.75,73400.0,47.3126,47.3372,47.288,47.288,73400.0
2008-06-18 11:20:00,57.75,57.81,57.74,57.74,76200.0,47.288,47.3372,47.2798,47.2798,76200.0
2008-06-18 11:30:00,57.75,57.87,57.75,57.84,89000.0,47.288,47.3863,47.288,47.3617,89000.0
2008-06-18 11:40:00,57.84,57.88,57.81,57.88,39500.0,47.3617,47.3945,47.3372,47.3945,39500.0
2008-06-18 11:50:00,57.89,58.03,57.89,57.97,114800.0,47.4027,47.5173,47.4027,47.4682,114800.0
2008-06-18 12:00:00,57.96,57.98,57.93,57.93,34600.0,47.46,47.4764,47.4354,47.4354,34600.0
2008-06-18 12:10:00,57.93,57.95,57.88,57.88,53900.0,47.4354,47.4518,47.3945,47.3945,53900.0
2008-06-18 12:20:00,57.88,57.89,57.86,57.88,31100.0,47.3945,47.4027,47.3781,47.3945,31100.0
2008-06-18 12:30:00,57.87,57.95,57.87,57.92,14200.0,47.3863,47.4518,47.3863,47.4272,14200.0
2008-06-18 12:40:00,57.93,57.93,57.77,57.8,39100.0,47.4354,47.4354,47.3044,47.329,39100.0
2008-06-18 12:50:00,57.8,57.8,57.74,57.79,57400.0,47.329,47.329,47.2798,47.3208,57400.0
2008-06-18 13:00:00,57.79,57.79,57.68,57.68,101000.0,47.3208,47.3208,47.2307,47.2307,101000.0
2008-06-18 13:10:00,57.68,57.69,57.52,57.61,70900.0,47.2307,47.2389,47.0997,47.1734,70900.0
2008-06-18 13:20:00,57.62,57.65,57.59,57.62,62000.0,47.1816,47.2061,47.157,47.1816,62000.0
2008-06-18 13:30:00,57.61,57.65,57.56,57.56,33100.0,47.1734,47.2061,47.1324,47.1324,33100.0
2008-06-18 13:40:00,57.56,57.65,57.56,57.63,94500.0,47.1324,47.2061,47.1324,47.1898,94500.0
2008-06-18 13:50:00,57.64,57.71,57.63,57.67,32700.0,47.1979,47.2553,47.1898,47.2225,32700.0
2008-06-18 14:00:00,57.66,57.77,57.66,57.73,53900.0,47.2143,47.3044,47.2143,47.2716,53900.0
2008-06-18 14:10:00,57.74,57.74,57.6,57.65,60300.0,47.2798,47.2798,47.1652,47.2061,60300.0
2008-06-18 14:20:00,57.61,57.63,57.49,57.56,77800.0,47.1734,47.1898,47.0751,47.1324,77800.0
2008-06-18 14:30:00,57.57,57.71,57.52,57.68,73200.0,47.1406,47.2553,47.0997,47.2307,73200.0
2008-06-18 14:40:00,57.67,57.69,57.64,57.65,33500.0,47.2225,47.2389,47.1979,47.2061,33500.0
2008-06-18 14:50:00,57.65,57.79,57.65,57.75,51300.0,47.2061,47.3208,47.2061,47.288,51300.0
2008-06-18 15:00:00,57.77,57.87,57.68,57.87,61300.0,47.3044,47.3863,47.2307,47.3863,61300.0
2008-06-18 15:10:00,57.88,57.95,57.8,57.94,150600.0,47.3945,47.4518,47.329,47.4436,150600.0
2008-06-18 15:20:00,57.94,57.97,57.86,57.89,152000.0,47.4436,47.4682,47.3781,47.4027,152000.0
2008-06-18 15:30:00,57.89,57.91,57.78,57.78,155300.0,47.4027,47.419,47.3126,47.3126,155300.0
2008-06-18 15:40:00,57.79,57.79,57.67,57.71,267600.0,47.3208,47.3208,47.2225,47.2553,267600.0
2008-06-18 15:50:00,57.7,57.8,57.69,57.71,550000.0,47.2471,47.329,47.2389,47.2553,550000.0
2008-06-18 16:00:00,57.71,57.71,57.71,57.71,100.0,47.2553,47.2553,47.2553,47.2553,100.0
2008-06-18 16:10:00,57.71,57.71,57.71,57.71,0.0,47.2553,47.2553,47.2553,47.2553,0.0
2008-06-19 09:30:00,57.6,57.84,57.6,57.79,282500.0,47.1652,47.3617,47.1652,47.3208,282500.0
2008-06-19 09:40:00,57.8,57.82,57.59,57.64,130900.0,47.329,47.3453,47.157,47.1979,130900.0
2008-06-19 09:50:00,57.65,57.75,57.58,57.68,62200.0,47.2061,47.288,47.1488,47.2307,62200.0
2008-06-19 10:00:00,57.67,57.67,57.46,57.51,219800.0,47.2225,47.2225,47.0506,47.0915,219800.0
2008-06-19 10:10:00,57.51,57.58,57.43,57.48,81600.0,47.0915,47.1488,47.026,47.0669,81600.0
2008-06-19 10:20:00,57.47,57.65,57.45,57.62,80300.0,47.0587,47.2061,47.0424,47.1816,80300.0
2008-06-19 10:30:00,57.63,57.75,57.61,57.71,55100.0,47.1898,47.288,47.1734,47.2553,55100.0
2008-06-19 10:40:00,57.7,57.72,57.63,57.72,72400.0,47.2471,47.2635,47.1898,47.2635,72400.0
2008-06-19 10:50:00,57.71,57.84,57.69,57.82,113100.0,47.2553,47.3617,47.2389,47.3453,113100.0
2008-06-19 11:00:00,57.82,57.92,57.72,57.74,106900.0,47.3453,47.4272,47.2635,47.2798,106900.0
2008-06-19 11:10:00,57.73,57.74,57.6,57.69,118400.0,47.2716,47.2798,47.1652,47.2389,118400.0
2008-06-19 11:20:00,57.69,57.72,57.55,57.66,96700.0,47.2389,47.2635,47.1243,47.2143,96700.0
2008-06-19 11:30:00,57.66,57.72,57.62,57.62,73600.0,47.2143,47.2635,47.1816,47.1816,73600.0
2008-06-19 11:40:00,57.61,57.69,57.6,57.69,52000.0,47.1734,47.2389,47.1652,47.2389,52000.0
2008-06-19 11:50:00,57.71,57.72,57.62,57.69,27400.0,47.2553,47.2635,47.1816,47.2389,27400.0
2008-06-19 12:00:00,57.7,57.85,57.68,57.85,68600.0,47.2471,47.3699,47.2307,47.3699,68600.0
2008-06-19 12:10:00,57.86,57.98,57.81,57.94,95800.0,47.3781,47.4764,47.3372,47.4436,95800.0
2008-06-19 12:20:00,57.93,58.04,57.91,57.92,91000.0,47.4354,47.5255,47.419,47.4272,91000.0
2008-06-19 12:30:00,57.93,58.06,57.93,57.98,57100.0,47.4354,47.5419,47.4354,47.4764,57100.0
2008-06-19 12:40:00,57.97,57.99,57.9,57.93,45200.0,47.4682,47.4845,47.4108,47.4354,45200.0
2008-06-19 12:50:00,57.93,57.99,57.9,57.93,61000.0,47.4354,47.4845,47.4108,47.4354,61000.0
2008-06-19 13:00:00,57.92,57.98,57.89,57.98,62000.0,47.4272,47.4764,47.4027,47.4764,62000.0
2008-06-19 13:10:00,57.99,58.03,57.96,57.98,64800.0,47.4845,47.5173,47.46,47.4764,64800.0
2008-06-19 13:20:00,58.0,58.05,57.93,58.05,58800.0,47.4927,47.5337,47.4354,47.5337,58800.0
2008-06-19 13:30:00,58.05,58.09,58.01,58.02,55000.0,47.5337,47.5664,47.5009,47.5091,55000.0
2008-06-19 13:40:00,58.02,58.04,57.87,57.89,50500.0,47.5091,47.5255,47.3863,47.4027,50500.0
2008-06-19 13:50:00,57.89,57.94,57.84,57.93,40700.0,47.4027,47.4436,47.3617,47.4354,40700.0
2008-06-19 14:00:00,57.93,57.93,57.84,57.88,60400.0,47.4354,47.4354,47.3617,47.3945,60400.0
2008-06-19 14:10:00,57.88,57.99,57.87,57.98,64400.0,47.3945,47.4845,47.3863,47.4764,64400.0
2008-06-19 14:20:00,57.99,58.08,57.93,58.03,80400.0,47.4845,47.5582,47.4354,47.5173,80400.0
2008-06-19 14:30:00,58.04,58.24,58.04,58.24,99400.0,47.5255,47.6893,47.5255,47.6893,99400.0
2008-06-19 14:40:00,58.24,58.29,58.18,58.19,129200.0,47.6893,47.7302,47.6401,47.6483,129200.0
2008-06-19 14:50:00,58.19,58.27,58.16,58.24,226300.0,47.6483,47.7138,47.6237,47.6893,226300.0
2008-06-19 15:00:00,58.25,58.34,58.23,58.26,58300.0,47.6974,47.7711,47.6811,47.7056,58300.0
2008-06-19 15:10:00,58.26,58.29,58.2,58.27,97600.0,47.7056,47.7302,47.6565,47.7138,97600.0
2008-06-19 15:20:00,58.27,58.29,58.15,58.17,118400.0,47.7138,47.7302,47.6156,47.6319,118400.0
2008-06-19 15:30:00,58.17,58.24,58.13,58.16,170900.0,47.6319,47.6893,47.5992,47.6237,170900.0
2008-06-19 15:40:00,58.15,58.19,58.11,58.12,142300.0,47.6156,47.6483,47.5828,47.591,142300.0
2008-06-19 15:50:00,58.11,58.13,58.06,58.1,173900.0,47.5828,47.5992,47.5419,47.5746,173900.0
2008-06-19 16:00:00,58.14,58.14,58.07,58.07,27500.0,47.6074,47.6074,47.55,47.55,27500.0
2008-06-19 16:10:00,58.07,58.07,58.07,58.07,0.0,47.55,47.55,47.55,47.55,0.0
2008-06-20 09:30:00,57.61,57.69,57.47,57.6,94400.0,47.1734,47.2389,47.0587,47.1652,94400.0
2008-06-20 09:40:00,57.61,57.68,57.53,57.63,104800.0,47.1734,47.2307,47.1079,47.1898,104800.0
2008-06-20 09:50:00,57.63,57.65,57.46,57.52,176200.0,47.1898,47.2061,47.0506,47.0997,176200.0
2008-06-20 10:00:00,57.52,57.52,57.22,57.26,79800.0,47.0997,47.0997,46.854,46.8868,79800.0
2008-06-20 10:10:00,57.28,57.35,57.27,57.35,73200.0,46.9032,46.9605,46.895,46.9605,73200.0
2008-06-20 10:20:00,57.34,57.39,57.27,57.38,94200.0,46.9523,46.9932,46.895,46.985,94200.0
2008-06-20 10:30:00,57.39,57.4,57.2,57.24,53900.0,46.9932,47.0014,46.8377,46.8704,53900.0
2008-06-20 10:40:00,57.23,57.31,57.21,57.27,48200.0,46.8622,46.9277,46.8458,46.895,48200.0
2008-06-20 10:50:00,57.28,57.36,57.24,57.33,56300.0,46.9032,46.9687,46.8704,46.9441,56300.0
2008-06-20 11:00:00,57.31,57.42,57.25,57.4,52000.0,46.9277,47.0178,46.8786,47.0014,52000.0
2008-06-20 11:10:00,57.39,57.4,57.33,57.35,67800.0,46.9932,47.0014,46.9441,46.9605,67800.0
2008-06-20 11:20:00,57.35,57.44,57.35,57.41,195400.0,46.9605,47.0342,46.9605,47.0096,195400.0
2008-06-20 11:30:00,57.41,57.41,57.37,57.39,35900.0,47.0096,47.0096,46.9769,46.9932,35900.0
2008-06-20 11:40:00,57.39,57.52,57.35,57.36,70500.0,46.9932,47.0997,46.9605,46.9687,70500.0
2008-06-20 11:50:00,57.34,57.44,57.34,57.41,44700.0,46.9523,47.0342,46.9523,47.0096,44700.0
2008-06-20 12:00:00,57.42,57.43,57.34,57.35,29400.0,47.0178,47.026,46.9523,46.9605,29400.0
2008-06-20 12:10:00,57.35,57.4,57.34,57.38,41600.0,46.9605,47.0014,46.9523,46.985,41600.0
2008-06-20 12:20:00,57.38,57.38,57.31,57.38,46100.0,46.985,46.985,46.9277,46.985,46100.0
2008-06-20 12:30:00,57.38,57.4,57.34,57.34,41900.0,46.985,47.0014,46.9523,46.9523,41900.0
2008-06-20 12:40:00,57.34,57.39,57.33,57.35,41300.0,46.9523,46.9932,46.9441,46.9605,41300.0
2008-06-20 12:50:00,57.35,57.38,57.33,57.35,42100.0,46.9605,46.985,46.9441,46.9605,42100.0
2008-06-20 13:00:00,57.34,57.4,57.32,57.39,37400.0,46.9523,47.0014,46.9359,46.9932,37400.0
2008-06-20 13:10:00,57.39,57.45,57.33,57.34,57800.0,46.9932,47.0424,46.9441,46.9523,57800.0
2008-06-20 13:20:00,57.33,57.34,57.17,57.19,56800.0,46.9441,46.9523,46.8131,46.8295,56800.0
2008-06-20 13:30:00,57.19,57.19,57.07,57.15,92100.0,46.8295,46.8295,46.7312,46.7967,92100.0
2008-06-20 13:40:00,57.14,57.15,57.09,57.14,49700.0,46.7885,46.7967,46.7476,46.7885,49700.0
2008-06-20 13:50:00,57.14,57.18,57.11,57.11,61400.0,46.7885,46.8213,46.764,46.764,61400.0
2008-06-20 14:00:00,57.12,57.14,57.07,57.09,104100.0,46.7722,46.7885,46.7312,46.7476,104100.0
2008-06-20 14:10:00,57.1,57.12,56.98,57.03,99300.0,46.7558,46.7722,46.6575,46.6985,99300.0
2008-06-20 14:20:00,57.01,57.07,57.0,57.06,57600.0,46.6821,46.7312,46.6739,46.723,57600.0
2008-06-20 14:30:00,57.06,57.07,56.96,56.99,89800.0,46.723,46.7312,46.6411,46.6657,89800.0
2008-06-20 14:40:00,56.98,57.06,56.98,57.02,88200.0,46.6575,46.723,46.6575,46.6903,88200.0
2008-06-20 14:50:00,57.03,57.04,56.83,56.84,128300.0,46.6985,46.7066,46.5347,46.5429,128300.0
2008-06-20 15:00:00,56.84,56.98,56.82,56.9,170700.0,46.5429,46.6575,46.5265,46.592,170700.0
2008-06-20 15:10:00,56.89,57.0,56.87,56.93,147200.0,46.5838,46.6739,46.5674,46.6166,147200.0
2008-06-20 15:20:00,56.94,57.08,56.91,57.0,230100.0,46.6248,46.7394,46.6002,46.6739,230100.0
2008-06-20 15:30:00,57.0,57.04,56.96,57.01,215700.0,46.6739,46.7066,46.6411,46.6821,215700.0
2008-06-20 15:40:00,57.01,57.13,56.96,57.05,326500.0,46.6821,46.7803,46.6411,46.7148,326500.0
2008-06-20 15:50:00,57.05,57.14,57.01,57.01,215800.0,46.7148,46.7885,46.6821,46.6821,215800.0
2008-06-23 09:30:00,57.16,57.28,57.15,57.27,100300.0,46.8049,46.9032,46.7967,46.895,100300.0
2008-06-23 09:40:00,57.26,57.32,57.15,57.18,67700.0,46.8868,46.9359,46.7967,46.8213,67700.0
2008-06-23 09:50:00,57.18,57.22,57.06,57.12,80700.0,46.8213,46.854,46.723,46.7722,80700.0
2008-06-23 10:00:00,57.12,57.13,57.0,57.09,121400.0,46.7722,46.7803,46.6739,46.7476,121400.0
2008-06-23 10:10:00,57.08,57.22,57.08,57.18,156000.0,46.7394,46.854,46.7394,46.8213,156000.0
2008-06-23 10:20:00,57.18,57.2,57.14,57.15,70000.0,46.8213,46.8377,46.7885,46.7967,70000.0
2008-06-23 10:30:00,57.15,57.28,57.14,57.21,68400.0,46.7967,46.9032,46.7885,46.8458,68400.0
2008-06-23 10:40:00,57.21,57.24,57.12,57.13,121300.0,46.8458,46.8704,46.7722,46.7803,121300.0
2008-06-23 10:50:00,57.13,57.13,57.02,57.1,65600.0,46.7803,46.7803,46.6903,46.7558,65600.0
2008-06-23 11:00:00,57.1,57.14,57.06,57.08,49400.0,46.7558,46.7885,46.723,46.7394,49400.0
2008-06-23 11:10:00,57.08,57.11,56.97,56.99,81900.0,46.7394,46.764,46.6493,46.6657,81900.0
2008-06-23 11:20:00,56.99,57.04,56.96,57.03,70100.0,46.6657,46.7066,46.6411,46.6985,70100.0
2008-06-23 11:30:00,57.05,57.1,57.04,57.07,78500.0,46.7148,46.7558,46.7066,46.7312,78500.0
2008-06-23 11:40:00,57.06,57.08,57.01,57.02,52400.0,46.723,46.7394,46.6821,46.6903,52400.0
2008-06-23 11:50:00,57.02,57.14,56.99,57.12,58200.0,46.6903,46.7885,46.6657,46.7722,58200.0
2008-06-23 12:00:00,57.12,57.14,57.04,57.06,36500.0,46.7722,46.7885,46.7066,46.723,36500.0
2008-06-23 12:10:00,57.06,57.06,56.96,56.99,288300.0,46.723,46.723,46.6411,46.6657,288300.0
2008-06-23 12:20:00,56.99,57.01,56.96,56.97,29100.0,46.6657,46.6821,46.6411,46.6493,29100.0
2008-06-23 12:30:00,56.96,57.04,56.96,57.03,42800.0,46.6411,46.7066,46.6411,46.6985,42800.0
2008-06-23 12:40:00,57.03,57.07,56.97,57.07,43000.0,46.6985,46.7312,46.6493,46.7312,43000.0
2008-06-23 12:50:00,57.08,57.13,57.04,57.11,47500.0,46.7394,46.7803,46.7066,46.764,47500.0
2008-06-23 13:00:00,57.11,57.15,57.09,57.13,37800.0,46.764,46.7967,46.7476,46.7803,37800.0
2008-06-23 13:10:00,57.12,57.13,57.04,57.07,31800.0,46.7722,46.7803,46.7066,46.7312,31800.0
2008-06-23 13:20:00,57.06,57.2,57.06,57.15,74700.0,46.723,46.8377,46.723,46.7967,74700.0
2008-06-23 13:30:00,57.16,57.17,57.12,57.13,128100.0,46.8049,46.8131,46.7722,46.7803,128100.0
2008-06-23 13:40:00,57.13,57.27,57.13,57.27,38500.0,46.7803,46.895,46.7803,46.895,38500.0
2008-06-23 13:50:00,57.27,57.27,57.2,57.23,31600.0,46.895,46.895,46.8377,46.8622,31600.0
2008-06-23 14:00:00,57.2,57.25,57.16,57.16,37000.0,46.8377,46.8786,46.8049,46.8049,37000.0
2008-06-23 14:10:00,57.16,57.27,57.15,57.26,71000.0,46.8049,46.895,46.7967,46.8868,71000.0
2008-06-23 14:20:00,57.25,57.26,57.15,57.19,63500.0,46.8786,46.8868,46.7967,46.8295,63500.0
2008-06-23 14:30:00,57.19,57.26,57.17,57.21,46700.0,46.8295,46.8868,46.8131,46.8458,46700.0
2008-06-23 14:40:00,57.23,57.23,57.11,57.12,45500.0,46.8622,46.8622,46.764,46.7722,45500.0
2008-06-23 14:50:00,57.12,57.16,57.09,57.13,114900.0,46.7722,46.8049,46.7476,46.7803,114900.0
2008-06-23 15:00:00,57.15,57.16,57.07,57.1,58000.0,46.7967,46.8049,46.7312,46.7558,58000.0
2008-06-23 15:10:00,57.09,57.15,57.04,57.05,97300.0,46.7476,46.7967,46.7066,46.7148,97300.0
2008-06-23 15:20:00,57.06,57.14,57.01,57.13,108800.0,46.723,46.7885,46.6821,46.7803,108800.0
2008-06-23 15:30:00,57.14,57.14,57.08,57.12,74500.0,46.7885,46.7885,46.7394,46.7722,74500.0
2008-06-23 15:40:00,57.12,57.15,57.06,57.06,97500.0,46.7722,46.7967,46.723,46.723,97500.0
2008-06-23 15:50:00,57.07,57.12,57.0,57.1,217200.0,46.7312,46.7722,46.6739,46.7558,217200.0
2008-06-24 09:30:00,56.68,56.92,56.68,56.81,145700.0,46.4119,46.6084,46.4119,46.5183,145700.0
2008-06-24 09:40:00,56.81,56.82,56.63,56.65,183400.0,46.5183,46.5265,46.3709,46.3873,183400.0
2008-06-24 09:50:00,56.64,56.66,56.56,56.56,102700.0,46.3791,46.3955,46.3136,46.3136,102700.0
2008-06-24 10:00:00,56.58,56.59,56.39,56.49,126900.0,46.33,46.3382,46.1744,46.2563,126900.0
2008-06-24 10:10:00,56.5,56.6,56.49,56.56,109800.0,46.2645,46.3464,46.2563,46.3136,109800.0
2008-06-24 10:20:00,56.55,56.59,56.49,56.52,76700.0,46.3054,46.3382,46.2563,46.2808,76700.0
2008-06-24 10:30:00,56.54,56.56,56.42,56.45,139900.0,46.2972,46.3136,46.199,46.2235,139900.0
2008-06-24 10:40:00,56.45,56.59,56.39,56.57,110100.0,46.2235,46.3382,46.1744,46.3218,110100.0
2008-06-24 10:50:00,56.57,56.74,56.55,56.72,123400.0,46.3218,46.461,46.3054,46.4446,123400.0
2008-06-24 11:00:00,56.72,56.79,56.7,56.75,267600.0,46.4446,46.5019,46.4282,46.4692,267600.0
2008-06-24 11:10:00,56.76,56.93,56.7,56.92,76600.0,46.4774,46.6166,46.4282,46.6084,76600.0
2008-06-24 11:20:00,56.92,56.94,56.85,56.87,74500.0,46.6084,46.6248,46.5511,46.5674,74500.0
2008-06-24 11:30:00,56.87,56.88,56.81,56.84,76700.0,46.5674,46.5756,46.5183,46.5429,76700.0
2008-06-24 11:40:00,56.84,57.0,56.83,56.97,91500.0,46.5429,46.6739,46.5347,46.6493,91500.0
2008-06-24 11:50:00,56.97,57.08,56.91,57.03,81000.0,46.6493,46.7394,46.6002,46.6985,81000.0
2008-06-24 12:00:00,57.03,57.05,56.99,57.05,42800.0,46.6985,46.7148,46.6657,46.7148,42800.0
2008-06-24 12:10:00,57.04,57.07,56.99,56.99,71300.0,46.7066,46.7312,46.6657,46.6657,71300.0
2008-06-24 12:20:00,56.99,57.14,56.97,57.12,68300.0,46.6657,46.7885,46.6493,46.7722,68300.0
2008-06-24 12:30:00,57.11,57.15,57.1,57.13,38700.0,46.764,46.7967,46.7558,46.7803,38700.0
2008-06-24 12:40:00,57.13,57.13,57.04,57.06,41700.0,46.7803,46.7803,46.7066,46.723,41700.0
2008-06-24 12:50:00,57.06,57.06,56.99,57.0,50100.0,46.723,46.723,46.6657,46.6739,50100.0
2008-06-24 13:00:00,57.0,57.1,56.99,57.04,44200.0,46.6739,46.7558,46.6657,46.7066,44200.0
2008-06-24 13:10:00,57.04,57.06,56.98,57.06,64600.0,46.7066,46.723,46.6575,46.723,64600.0
2008-06-24 13:20:00,57.05,57.11,57.01,57.01,50000.0,46.7148,46.764,46.6821,46.6821,50000.0
2008-06-24 13:30:00,57.01,57.02,56.94,57.0,59000.0,46.6821,46.6903,46.6248,46.6739,59000.0
2008-06-24 13:40:00,56.99,57.05,56.94,57.04,79600.0,46.6657,46.7148,46.6248,46.7066,79600.0
2008-06-24 13:50:00,57.04,57.11,57.02,57.09,48700.0,46.7066,46.764,46.6903,46.7476,48700.0
2008-06-24 14:00:00,57.09,57.23,57.09,57.13,57400.0,46.7476,46.8622,46.7476,46.7803,57400.0
2008-06-24 14:10:00,57.13,57.13,57.06,57.08,72000.0,46.7803,46.7803,46.723,46.7394,72000.0
2008-06-24 14:20:00,57.08,57.12,57.07,57.1,39100.0,46.7394,46.7722,46.7312,46.7558,39100.0
2008-06-24 14:30:00,57.08,57.1,57.01,57.01,53500.0,46.7394,46.7558,46.6821,46.6821,53500.0
2008-06-24 14:40:00,57.01,57.02,56.8,56.86,135600.0,46.6821,46.6903,46.5101,46.5593,135600.0
2008-06-24 14:50:00,56.86,56.92,56.85,56.88,65500.0,46.5593,46.6084,46.5511,46.5756,65500.0
2008-06-24 15:00:00,56.89,56.93,56.77,56.83,164400.0,46.5838,46.6166,46.4856,46.5347,164400.0
2008-06-24 15:10:00,56.83,56.84,56.74,56.75,77300.0,46.5347,46.5429,46.461,46.4692,77300.0
2008-06-24 15:20:00,56.75,56.79,56.66,56.72,131200.0,46.4692,46.5019,46.3955,46.4446,131200.0
2008-06-24 15:30:00,56.73,56.74,56.6,56.67,158700.0,46.4528,46.461,46.3464,46.4037,158700.0
2008-06-24 15:40:00,56.66,56.75,56.63,56.67,214100.0,46.3955,46.4692,46.3709,46.4037,214100.0
2008-06-24 15:50:00,56.67,56.69,56.58,56.64,310300.0,46.4037,46.42,46.33,46.3791,310300.0
2008-06-24 16:00:00,56.71,56.82,56.57,56.62,154000.0,46.4364,46.5265,46.3218,46.3627,154000.0
2008-06-24 16:10:00,56.62,56.62,56.62,56.62,0.0,46.3627,46.3627,46.3627,46.3627,0.0
2008-06-25 09:30:00,56.86,56.9,56.75,56.88,129700.0,46.5593,46.592,46.4692,46.5756,129700.0
2008-06-25 09:40:00,56.89,57.06,56.88,57.0,173300.0,46.5838,46.723,46.5756,46.6739,173300.0
2008-06-25 09:50:00,56.99,57.01,56.88,56.93,109700.0,46.6657,46.6821,46.5756,46.6166,109700.0
2008-06-25 10:00:00,56.92,57.03,56.91,56.95,84300.0,46.6084,46.6985,46.6002,46.6329,84300.0
2008-06-25 10:10:00,56.94,56.95,56.87,56.89,45300.0,46.6248,46.6329,46.5674,46.5838,45300.0
2008-06-25 10:20:00,56.88,56.93,56.86,56.92,85300.0,46.5756,46.6166,46.5593,46.6084,85300.0
2008-06-25 10:30:00,56.91,57.15,56.9,57.09,166600.0,46.6002,46.7967,46.592,46.7476,166600.0
2008-06-25 10:40:00,57.1,57.18,57.09,57.16,86300.0,46.7558,46.8213,46.7476,46.8049,86300.0
2008-06-25 10:50:00,57.17,57.19,57.11,57.13,107400.0,46.8131,46.8295,46.764,46.7803,107400.0
2008-06-25 11:00:00,57.13,57.17,57.11,57.15,86500.0,46.7803,46.8131,46.764,46.7967,86500.0
2008-06-25 11:10:00,57.14,57.16,57.09,57.13,40100.0,46.7885,46.8049,46.7476,46.7803,40100.0
2008-06-25 11:20:00,57.13,57.18,57.12,57.14,46500.0,46.7803,46.8213,46.7722,46.7885,46500.0
2008-06-25 11:30:00,57.14,57.17,57.1,57.1,62100.0,46.7885,46.8131,46.7558,46.7558,62100.0
2008-06-25 11:40:00,57.1,57.11,57.04,57.05,38700.0,46.7558,46.764,46.7066,46.7148,38700.0
2008-06-25 11:50:00,57.06,57.1,57.03,57.08,115300.0,46.723,46.7558,46.6985,46.7394,115300.0
2008-06-25 12:00:00,57.08,57.08,57.05,57.07,59500.0,46.7394,46.7394,46.7148,46.7312,59500.0
2008-06-25 12:10:00,57.07,57.09,57.06,57.08,72000.0,46.7312,46.7476,46.723,46.7394,72000.0
2008-06-25 12:20:00,57.09,57.13,57.09,57.1,49200.0,46.7476,46.7803,46.7476,46.7558,49200.0
2008-06-25 12:30:00,57.11,57.15,57.11,57.12,36600.0,46.764,46.7967,46.764,46.7722,36600.0
2008-06-25 12:40:00,57.12,57.13,57.05,57.05,44500.0,46.7722,46.7803,46.7148,46.7148,44500.0
2008-06-25 12:50:00,57.05,57.12,57.05,57.06,55200.0,46.7148,46.7722,46.7148,46.723,55200.0
2008-06-25 13:00:00,57.06,57.08,57.05,57.05,44900.0,46.723,46.7394,46.7148,46.7148,44900.0
2008-06-25 13:10:00,57.06,57.15,57.06,57.12,36000.0,46.723,46.7967,46.723,46.7722,36000.0
2008-06-25 13:20:00,57.12,57.13,57.08,57.08,25400.0,46.7722,46.7803,46.7394,46.7394,25400.0
2008-06-25 13:30:00,57.08,57.11,57.05,57.05,25800.0,46.7394,46.764,46.7148,46.7148,25800.0
2008-06-25 13:40:00,57.06,57.09,57.06,57.08,63000.0,46.723,46.7476,46.723,46.7394,63000.0
2008-06-25 13:50:00,57.08,57.09,57.05,57.06,28000.0,46.7394,46.7476,46.7148,46.723,28000.0
2008-06-25 14:00:00,57.06,57.16,57.05,57.11,85200.0,46.723,46.8049,46.7148,46.764,85200.0
2008-06-25 14:10:00,57.11,57.38,57.04,57.35,450400.0,46.764,46.985,46.7066,46.9605,450400.0
2008-06-25 14:20:00,57.37,57.39,57.16,57.16,165600.0,46.9769,46.9932,46.8049,46.8049,165600.0
2008-06-25 14:30:00,57.16,57.34,57.01,57.18,225000.0,46.8049,46.9523,46.6821,46.8213,225000.0
2008-06-25 14:40:00,57.21,57.24,57.01,57.19,170600.0,46.8458,46.8704,46.6821,46.8295,170600.0
2008-06-25 14:50:00,57.22,57.35,57.17,57.31,134200.0,46.854,46.9605,46.8131,46.9277,134200.0
2008-06-25 15:00:00,57.32,57.58,57.28,57.5,129600.0,46.9359,47.1488,46.9032,47.0833,129600.0
2008-06-25 15:10:00,57.5,57.54,57.39,57.4,135700.0,47.0833,47.1161,46.9932,47.0014,135700.0
2008-06-25 15:20:00,57.39,57.39,57.14,57.24,201500.0,46.9932,46.9932,46.7885,46.8704,201500.0
2008-06-25 15:30:00,57.25,57.26,56.95,57.04,180300.0,46.8786,46.8868,46.6329,46.7066,180300.0
2008-06-25 15:40:00,57.01,57.12,56.92,56.94,232100.0,46.6821,46.7722,46.6084,46.6248,232100.0
2008-06-25 15:50:00,56.95,57.09,56.95,57.03,103500.0,46.6329,46.7476,46.6329,46.6985,103500.0
2008-06-25 16:00:00,56.99,57.09,56.99,57.09,2200.0,46.6657,46.7476,46.6657,46.7476,2200.0
2008-06-25 16:10:00,57.09,57.09,57.09,57.09,0.0,46.7476,46.7476,46.7476,46.7476,0.0
2008-06-26 09:30:00,56.38,56.57,56.31,56.45,205800.0,46.1662,46.3218,46.1089,46.2235,205800.0
2008-06-26 09:40:00,56.46,56.48,56.32,56.34,194100.0,46.2317,46.2481,46.1171,46.1335,194100.0
2008-06-26 09:50:00,56.34,56.38,56.25,56.35,211600.0,46.1335,46.1662,46.0598,46.1416,211600.0
2008-06-26 10:00:00,56.36,56.45,56.22,56.33,119300.0,46.1498,46.2235,46.0352,46.1253,119300.0
2008-06-26 10:10:00,56.32,56.33,56.21,56.25,144800.0,46.1171,46.1253,46.027,46.0598,144800.0
2008-06-26 10:20:00,56.26,56.42,56.26,56.38,123900.0,46.0679,46.199,46.0679,46.1662,123900.0
2008-06-26 10:30:00,56.36,56.39,56.22,56.24,156900.0,46.1498,46.1744,46.0352,46.0516,156900.0
2008-06-26 10:40:00,56.25,56.29,56.13,56.15,194700.0,46.0598,46.0925,45.9615,45.9779,194700.0
2008-06-26 10:50:00,56.15,56.2,55.95,55.97,158500.0,45.9779,46.0188,45.8141,45.8305,158500.0
2008-06-26 11:00:00,55.97,56.07,55.94,56.02,90200.0,45.8305,45.9124,45.8059,45.8714,90200.0
2008-06-26 11:10:00,56.03,56.05,55.93,55.95,109500.0,45.8796,45.896,45.7977,45.8141,109500.0
2008-06-26 11:20:00,55.94,55.96,55.89,55.92,123200.0,45.8059,45.8223,45.765,45.7895,123200.0
2008-06-26 11:30:00,55.91,55.99,55.9,55.91,91400.0,45.7814,45.8469,45.7732,45.7814,91400.0
2008-06-26 11:40:00,55.91,56.03,55.91,56.03,90600.0,45.7814,45.8796,45.7814,45.8796,90600.0
2008-06-26 11:50:00,56.03,56.04,55.97,55.99,74100.0,45.8796,45.8878,45.8305,45.8469,74100.0
2008-06-26 12:00:00,55.99,55.99,55.82,55.87,96000.0,45.8469,45.8469,45.7077,45.7486,96000.0
2008-06-26 12:10:00,55.87,55.88,55.79,55.82,119500.0,45.7486,45.7568,45.6831,45.7077,119500.0
2008-06-26 12:20:00,55.82,55.89,55.78,55.8,157200.0,45.7077,45.765,45.6749,45.6913,157200.0
2008-06-26 12:30:00,55.8,55.81,55.7,55.76,77500.0,45.6913,45.6995,45.6094,45.6585,77500.0
2008-06-26 12:40:00,55.76,55.76,55.69,55.7,118500.0,45.6585,45.6585,45.6012,45.6094,118500.0
2008-06-26 12:50:00,55.7,55.82,55.69,55.78,99000.0,45.6094,45.7077,45.6012,45.6749,99000.0
2008-06-26 13:00:00,55.78,55.86,55.78,55.81,74100.0,45.6749,45.7404,45.6749,45.6995,74100.0
2008-06-26 13:10:00,55.8,55.84,55.78,55.8,43200.0,45.6913,45.724,45.6749,45.6913,43200.0
2008-06-26 13:20:00,55.81,55.82,55.67,55.68,73300.0,45.6995,45.7077,45.5848,45.593,73300.0
2008-06-26 13:30:00,55.67,55.75,55.67,55.73,55800.0,45.5848,45.6503,45.5848,45.634,55800.0
2008-06-26 13:40:00,55.73,55.81,55.71,55.75,80400.0,45.634,45.6995,45.6176,45.6503,80400.0
2008-06-26 13:50:00,55.75,55.89,55.75,55.84,80500.0,45.6503,45.765,45.6503,45.724,80500.0
2008-06-26 14:00:00,55.83,55.93,55.8,55.91,104400.0,45.7158,45.7977,45.6913,45.7814,104400.0
2008-06-26 14:10:00,55.91,55.91,55.67,55.7,147900.0,45.7814,45.7814,45.5848,45.6094,147900.0
2008-06-26 14:20:00,55.69,55.73,55.61,55.7,155600.0,45.6012,45.634,45.5357,45.6094,155600.0
2008-06-26 14:30:00,55.71,55.73,55.59,55.59,102100.0,45.6176,45.634,45.5193,45.5193,102100.0
2008-06-26 14:40:00,55.58,55.65,55.5,55.51,134900.0,45.5111,45.5685,45.4456,45.4538,134900.0
2008-06-26 14:50:00,55.52,55.59,55.52,55.54,138300.0,45.462,45.5193,45.462,45.4784,138300.0
2008-06-26 15:00:00,55.54,55.67,55.52,55.64,212100.0,45.4784,45.5848,45.462,45.5603,212100.0
2008-06-26 15:10:00,55.64,55.73,55.58,55.61,185500.0,45.5603,45.634,45.5111,45.5357,185500.0
2008-06-26 15:20:00,55.59,55.76,55.57,55.71,137500.0,45.5193,45.6585,45.5029,45.6176,137500.0
2008-06-26 15:30:00,55.7,55.79,55.64,55.73,162400.0,45.6094,45.6831,45.5603,45.634,162400.0
2008-06-26 15:40:00,55.74,55.74,55.56,55.63,173100.0,45.6422,45.6422,45.4948,45.5521,173100.0
2008-06-26 15:50:00,55.62,55.62,55.45,55.45,371100.0,45.5439,45.5439,45.4047,45.4047,371100.0
2008-06-26 16:00:00,55.44,55.47,55.37,55.37,5500.0,45.3965,45.4211,45.3392,45.3392,5500.0
2008-06-26 16:10:00,55.37,55.37,55.37,55.37,0.0,45.3392,45.3392,45.3392,45.3392,0.0
2008-06-27 09:30:00,55.48,55.58,55.34,55.38,111100.0,45.4293,45.5111,45.3146,45.3474,111100.0
2008-06-27 09:40:00,55.36,55.36,55.16,55.25,94400.0,45.331,45.331,45.1672,45.2409,94400.0
2008-06-27 09:50:00,55.24,55.5,55.23,55.47,144400.0,45.2327,45.4456,45.2245,45.4211,144400.0
2008-06-27 10:00:00,55.48,55.63,55.48,55.57,225100.0,45.4293,45.5521,45.4293,45.5029,225100.0
2008-06-27 10:10:00,55.57,55.6,55.43,55.44,93400.0,45.5029,45.5275,45.3883,45.3965,93400.0
2008-06-27 10:20:00,55.45,55.53,55.42,55.45,69800.0,45.4047,45.4702,45.3801,45.4047,69800.0
2008-06-27 10:30:00,55.47,55.65,55.46,55.59,94600.0,45.4211,45.5685,45.4129,45.5193,94600.0
2008-06-27 10:40:00,55.59,55.59,55.35,55.36,95600.0,45.5193,45.5193,45.3228,45.331,95600.0
2008-06-27 10:50:00,55.36,55.38,55.28,55.33,183100.0,45.331,45.3474,45.2655,45.3064,183100.0
2008-06-27 11:00:00,55.33,55.38,55.21,55.37,220300.0,45.3064,45.3474,45.2082,45.3392,220300.0
2008-06-27 11:10:00,55.36,55.39,55.3,55.33,100000.0,45.331,45.3556,45.2819,45.3064,100000.0
2008-06-27 11:20:00,55.33,55.44,55.29,55.41,84600.0,45.3064,45.3965,45.2737,45.3719,84600.0
2008-06-27 11:30:00,55.41,55.45,55.37,55.41,61500.0,45.3719,45.4047,45.3392,45.3719,61500.0
2008-06-27 11:40:00,55.4,55.48,55.33,55.47,146500.0,45.3637,45.4293,45.3064,45.4211,146500.0
2008-06-27 11:50:00,55.48,55.48,55.39,55.44,36600.0,45.4293,45.4293,45.3556,45.3965,36600.0
2008-06-27 12:00:00,55.44,55.56,55.42,55.51,157200.0,45.3965,45.4948,45.3801,45.4538,157200.0
2008-06-27 12:10:00,55.53,55.53,55.44,55.49,47100.0,45.4702,45.4702,45.3965,45.4374,47100.0
2008-06-27 12:20:00,55.5,55.54,55.49,55.53,46500.0,45.4456,45.4784,45.4374,45.4702,46500.0
2008-06-27 12:30:00,55.53,55.56,55.41,55.43,51200.0,45.4702,45.4948,45.3719,45.3883,51200.0
2008-06-27 12:40:00,55.43,55.44,55.31,55.36,73000.0,45.3883,45.3965,45.2901,45.331,73000.0
2008-06-27 12:50:00,55.35,55.43,55.31,55.36,111900.0,45.3228,45.3883,45.2901,45.331,111900.0
2008-06-27 13:00:00,55.36,55.39,55.2,55.23,172200.0,45.331,45.3556,45.2,45.2245,172200.0
2008-06-27 13:10:00,55.23,55.24,55.1,55.14,151000.0,45.2245,45.2327,45.1181,45.1508,151000.0
2008-06-27 13:20:00,55.17,55.18,55.09,55.13,68300.0,45.1754,45.1836,45.1099,45.1427,68300.0
2008-06-27 13:30:00,55.13,55.18,55.04,55.06,72900.0,45.1427,45.1836,45.069,45.0853,72900.0
2008-06-27 13:40:00,55.06,55.09,54.97,55.05,89600.0,45.0853,45.1099,45.0116,45.0772,89600.0
2008-06-27 13:50:00,55.07,55.13,54.96,55.08,69100.0,45.0935,45.1427,45.0035,45.1017,69100.0
2008-06-27 14:00:00,55.08,55.17,55.05,55.16,62300.0,45.1017,45.1754,45.0772,45.1672,62300.0
2008-06-27 14:10:00,55.16,55.34,55.13,55.23,99700.0,45.1672,45.3146,45.1427,45.2245,99700.0
2008-06-27 14:20:00,55.22,55.42,55.13,55.38,356800.0,45.2164,45.3801,45.1427,45.3474,356800.0
2008-06-27 14:30:00,55.38,55.51,55.36,55.38,102100.0,45.3474,45.4538,45.331,45.3474,102100.0
2008-06-27 14:40:00,55.38,55.43,55.3,55.42,102100.0,45.3474,45.3883,45.2819,45.3801,102100.0
2008-06-27 14:50:00,55.39,55.49,55.34,55.49,95600.0,45.3556,45.4374,45.3146,45.4374,95600.0
2008-06-27 15:00:00,55.49,55.5,55.33,55.42,141300.0,45.4374,45.4456,45.3064,45.3801,141300.0
2008-06-27 15:10:00,55.42,55.49,55.38,55.41,166000.0,45.3801,45.4374,45.3474,45.3719,166000.0
2008-06-27 15:20:00,55.41,55.49,55.3,55.33,157000.0,45.3719,45.4374,45.2819,45.3064,157000.0
2008-06-27 15:30:00,55.33,55.41,55.27,55.33,216800.0,45.3064,45.3719,45.2573,45.3064,216800.0
2008-06-27 15:40:00,55.33,55.54,55.32,55.47,311100.0,45.3064,45.4784,45.2982,45.4211,311100.0
2008-06-27 15:50:00,55.49,55.5,55.22,55.28,448200.0,45.4374,45.4456,45.2164,45.2655,448200.0
2008-06-30 09:30:00,55.3,55.5,55.24,55.42,155800.0,45.2819,45.4456,45.2327,45.3801,155800.0
2008-06-30 09:40:00,55.43,55.53,55.37,55.44,136900.0,45.3883,45.4702,45.3392,45.3965,136900.0
2008-06-30 09:50:00,55.42,55.44,55.23,55.24,140200.0,45.3801,45.3965,45.2245,45.2327,140200.0
2008-06-30 10:00:00,55.24,55.32,55.13,55.24,132400.0,45.2327,45.2982,45.1427,45.2327,132400.0
2008-06-30 10:10:00,55.23,55.36,55.21,55.32,126200.0,45.2245,45.331,45.2082,45.2982,126200.0
2008-06-30 10:20:00,55.33,55.49,55.33,55.45,204000.0,45.3064,45.4374,45.3064,45.4047,204000.0
2008-06-30 10:30:00,55.45,55.55,55.42,55.49,139200.0,45.4047,45.4866,45.3801,45.4374,139200.0
2008-06-30 10:40:00,55.47,55.5,55.39,55.49,135100.0,45.4211,45.4456,45.3556,45.4374,135100.0
2008-06-30 10:50:00,55.48,55.62,55.44,55.62,148100.0,45.4293,45.5439,45.3965,45.5439,148100.0
2008-06-30 11:00:00,55.63,55.66,55.54,55.54,112000.0,45.5521,45.5766,45.4784,45.4784,112000.0
2008-06-30 11:10:00,55.54,55.69,55.54,55.63,62500.0,45.4784,45.6012,45.4784,45.5521,62500.0
2008-06-30 11:20:00,55.64,55.73,55.55,55.71,113200.0,45.5603,45.634,45.4866,45.6176,113200.0
2008-06-30 11:30:00,55.72,55.73,55.6,55.6,74000.0,45.6258,45.634,45.5275,45.5275,74000.0
2008-06-30 11:40:00,55.61,55.67,55.52,55.56,62700.0,45.5357,45.5848,45.462,45.4948,62700.0
2008-06-30 11:50:00,55.56,55.66,55.56,55.61,87300.0,45.4948,45.5766,45.4948,45.5357,87300.0
2008-06-30 12:00:00,55.62,55.64,55.52,55.63,108900.0,45.5439,45.5603,45.462,45.5521,108900.0
2008-06-30 12:10:00,55.62,55.69,55.62,55.67,83300.0,45.5439,45.6012,45.5439,45.5848,83300.0
2008-06-30 12:20:00,55.66,55.7,55.6,55.66,97700.0,45.5766,45.6094,45.5275,45.5766,97700.0
2008-06-30 12:30:00,55.67,55.68,55.57,55.61,84700.0,45.5848,45.593,45.5029,45.5357,84700.0
2008-06-30 12:40:00,55.61,55.71,55.56,55.67,69000.0,45.5357,45.6176,45.4948,45.5848,69000.0
2008-06-30 12:50:00,55.67,55.69,55.56,55.56,67200.0,45.5848,45.6012,45.4948,45.4948,67200.0
2008-06-30 13:00:00,55.58,55.58,55.51,55.52,79000.0,45.5111,45.5111,45.4538,45.462,79000.0
2008-06-30 13:10:00,55.51,55.62,55.5,55.61,88400.0,45.4538,45.5439,45.4456,45.5357,88400.0
2008-06-30 13:20:00,55.61,55.65,55.53,55.54,84700.0,45.5357,45.5685,45.4702,45.4784,84700.0
2008-06-30 13:30:00,55.53,55.55,55.43,55.44,122200.0,45.4702,45.4866,45.3883,45.3965,122200.0
2008-06-30 13:40:00,55.43,55.45,55.39,55.41,125200.0,45.3883,45.4047,45.3556,45.3719,125200.0
2008-06-30 13:50:00,55.42,55.42,55.29,55.37,98400.0,45.3801,45.3801,45.2737,45.3392,98400.0
2008-06-30 14:00:00,55.39,55.43,55.34,55.42,85400.0,45.3556,45.3883,45.3146,45.3801,85400.0
2008-06-30 14:10:00,55.42,55.44,55.38,55.4,54800.0,45.3801,45.3965,45.3474,45.3637,54800.0
2008-06-30 14:20:00,55.4,55.54,55.39,55.52,50500.0,45.3637,45.4784,45.3556,45.462,50500.0
2008-06-30 14:30:00,55.51,55.51,55.42,55.45,80800.0,45.4538,45.4538,45.3801,45.4047,80800.0
2008-06-30 14:40:00,55.45,55.51,55.39,55.5,89200.0,45.4047,45.4538,45.3556,45.4456,89200.0
2008-06-30 14:50:00,55.51,55.55,55.43,55.45,57700.0,45.4538,45.4866,45.3883,45.4047,57700.0
2008-06-30 15:00:00,55.45,55.56,55.45,55.52,92700.0,45.4047,45.4948,45.4047,45.462,92700.0
2008-06-30 15:10:00,55.52,55.63,55.51,55.58,182900.0,45.462,45.5521,45.4538,45.5111,182900.0
2008-06-30 15:20:00,55.59,55.6,55.51,55.54,107900.0,45.5193,45.5275,45.4538,45.4784,107900.0
2008-06-30 15:30:00,55.54,55.58,55.46,55.52,292900.0,45.4784,45.5111,45.4129,45.462,292900.0
2008-06-30 15:40:00,55.53,55.58,55.36,55.38,335400.0,45.4702,45.5111,45.331,45.3474,335400.0
2008-06-30 15:50:00,55.38,55.38,55.14,55.18,233900.0,45.3474,45.3474,45.1508,45.1836,233900.0
2008-07-01 09:30:00,54.59,54.83,54.5,54.68,225300.0,44.7005,44.897,44.6268,44.7742,225300.0
2008-07-01 09:40:00,54.68,54.71,54.59,54.66,78700.0,44.7742,44.7987,44.7005,44.7578,78700.0
2008-07-01 09:50:00,54.66,54.77,54.65,54.76,82200.0,44.7578,44.8479,44.7496,44.8397,82200.0
2008-07-01 10:00:00,54.76,55.09,54.76,54.95,383500.0,44.8397,45.1099,44.8397,44.9953,383500.0
2008-07-01 10:10:00,54.95,54.95,54.75,54.81,96800.0,44.9953,44.9953,44.8315,44.8806,96800.0
2008-07-01 10:20:00,54.81,54.86,54.78,54.86,99500.0,44.8806,44.9216,44.8561,44.9216,99500.0
2008-07-01 10:30:00,54.87,55.09,54.87,55.07,67100.0,44.9298,45.1099,44.9298,45.0935,67100.0
2008-07-01 10:40:00,55.08,55.16,54.95,55.13,135900.0,45.1017,45.1672,44.9953,45.1427,135900.0
2008-07-01 10:50:00,55.15,55.21,55.06,55.21,120800.0,45.159,45.2082,45.0853,45.2082,120800.0
2008-07-01 11:00:00,55.21,55.29,55.16,55.16,154100.0,45.2082,45.2737,45.1672,45.1672,154100.0
2008-07-01 11:10:00,55.17,55.26,55.09,55.11,81800.0,45.1754,45.2491,45.1099,45.1263,81800.0
2008-07-01 11:20:00,55.11,55.21,55.1,55.16,91000.0,45.1263,45.2082,45.1181,45.1672,91000.0
2008-07-01 11:30:00,55.15,55.2,55.13,55.14,71900.0,45.159,45.2,45.1427,45.1508,71900.0
2008-07-01 11:40:00,55.14,55.16,55.05,55.05,86900.0,45.1508,45.1672,45.0772,45.0772,86900.0
2008-07-01 11:50:00,55.08,55.1,54.9,54.93,67100.0,45.1017,45.1181,44.9543,44.9789,67100.0
2008-07-01 12:00:00,54.94,54.95,54.85,54.86,83400.0,44.9871,44.9953,44.9134,44.9216,83400.0
2008-07-01 12:10:00,54.86,54.86,54.56,54.63,248500.0,44.9216,44.9216,44.6759,44.7332,248500.0
2008-07-01 12:20:00,54.63,54.64,54.4,54.44,217500.0,44.7332,44.7414,44.5449,44.5777,217500.0
2008-07-01 12:30:00,54.44,54.59,54.42,54.56,126100.0,44.5777,44.7005,44.5613,44.6759,126100.0
2008-07-01 12:40:00,54.56,54.57,54.43,54.54,167800.0,44.6759,44.6841,44.5695,44.6595,167800.0
2008-07-01 12:50:00,54.55,54.66,54.5,54.61,104700.0,44.6677,44.7578,44.6268,44.7169,104700.0
2008-07-01 13:00:00,54.61,54.67,54.51,54.51,117400.0,44.7169,44.766,44.635,44.635,117400.0
2008-07-01 13:10:00,54.51,54.63,54.49,54.59,112800.0,44.635,44.7332,44.6186,44.7005,112800.0
2008-07-01 13:20:00,54.59,54.75,54.59,54.67,96500.0,44.7005,44.8315,44.7005,44.766,96500.0
2008-07-01 13:30:00,54.67,54.69,54.54,54.6,89000.0,44.766,44.7824,44.6595,44.7087,89000.0
2008-07-01 13:40:00,54.61,54.76,54.53,54.76,165700.0,44.7169,44.8397,44.6514,44.8397,165700.0
2008-07-01 13:50:00,54.77,54.92,54.75,54.82,181000.0,44.8479,44.9707,44.8315,44.8888,181000.0
2008-07-01 14:00:00,54.79,55.03,54.79,54.97,296000.0,44.8643,45.0608,44.8643,45.0116,296000.0
2008-07-01 14:10:00,54.97,55.15,54.96,55.04,164500.0,45.0116,45.159,45.0035,45.069,164500.0
2008-07-01 14:20:00,55.04,55.15,55.02,55.06,115900.0,45.069,45.159,45.0526,45.0853,115900.0
2008-07-01 14:30:00,55.06,55.16,55.01,55.11,119700.0,45.0853,45.1672,45.0444,45.1263,119700.0
2008-07-01 14:40:00,55.11,55.45,55.1,55.29,138900.0,45.1263,45.4047,45.1181,45.2737,138900.0
2008-07-01 14:50:00,55.29,55.32,55.22,55.23,149600.0,45.2737,45.2982,45.2164,45.2245,149600.0
2008-07-01 15:00:00,55.22,55.3,55.17,55.28,129900.0,45.2164,45.2819,45.1754,45.2655,129900.0
2008-07-01 15:10:00,55.29,55.31,55.12,55.15,192900.0,45.2737,45.2901,45.1345,45.159,192900.0
2008-07-01 15:20:00,55.15,55.31,55.1,55.23,156600.0,45.159,45.2901,45.1181,45.2245,156600.0
2008-07-01 15:30:00,55.21,55.42,55.19,55.42,138300.0,45.2082,45.3801,45.1918,45.3801,138300.0
2008-07-01 15:40:00,55.43,55.43,55.27,55.33,141200.0,45.3883,45.3883,45.2573,45.3064,141200.0
2008-07-01 15:50:00,55.33,55.46,55.3,55.46,151100.0,45.3064,45.4129,45.2819,45.4129,151100.0
2008-07-01 16:00:00,55.46,55.46,55.46,55.46,1000.0,45.4129,45.4129,45.4129,45.4129,1000.0
2008-07-01 16:10:00,55.46,55.46,55.46,55.46,0.0,45.4129,45.4129,45.4129,45.4129,0.0
2008-07-02 09:30:00,55.36,55.56,55.36,55.53,61600.0,45.4599,45.6241,45.4599,45.5994,61600.0
2008-07-02 09:40:00,55.53,55.56,55.44,55.44,32200.0,45.5994,45.6241,45.5255,45.5255,32200.0
2008-07-02 09:50:00,55.45,55.46,55.27,55.32,75000.0,45.5338,45.542,45.3859,45.427,75000.0
2008-07-02 10:00:00,55.35,55.42,55.32,55.37,103300.0,45.4516,45.5091,45.427,45.4681,103300.0
2008-07-02 10:10:00,55.37,55.41,55.17,55.2,39200.0,45.4681,45.5009,45.3038,45.3285,39200.0
2008-07-02 10:20:00,55.2,55.29,55.15,55.21,82100.0,45.3285,45.4024,45.2874,45.3367,82100.0
2008-07-02 10:30:00,55.23,55.24,55.11,55.13,218100.0,45.3531,45.3613,45.2546,45.271,218100.0
2008-07-02 10:40:00,55.12,55.34,55.12,55.34,140500.0,45.2628,45.4434,45.2628,45.4434,140500.0
2008-07-02 10:50:00,55.33,55.34,55.26,55.28,66900.0,45.4352,45.4434,45.3777,45.3942,66900.0
2008-07-02 11:00:00,55.26,55.26,55.12,55.15,67900.0,45.3777,45.3777,45.2628,45.2874,67900.0
2008-07-02 11:10:00,55.16,55.17,55.1,55.17,51500.0,45.2956,45.3038,45.2463,45.3038,51500.0
2008-07-02 11:20:00,55.18,55.18,54.98,54.99,86200.0,45.312,45.312,45.1478,45.156,86200.0
2008-07-02 11:30:00,55.02,55.03,54.89,54.93,91500.0,45.1807,45.1889,45.0739,45.1067,91500.0
2008-07-02 11:40:00,54.96,54.99,54.84,54.89,67400.0,45.1314,45.156,45.0328,45.0739,67400.0
2008-07-02 11:50:00,54.89,54.89,54.77,54.81,56500.0,45.0739,45.0739,44.9754,45.0082,56500.0
2008-07-02 12:00:00,54.81,54.9,54.81,54.88,72400.0,45.0082,45.0821,45.0082,45.0657,72400.0
2008-07-02 12:10:00,54.88,54.96,54.85,54.91,75500.0,45.0657,45.1314,45.0411,45.0903,75500.0
2008-07-02 12:20:00,54.91,54.92,54.73,54.75,143300.0,45.0903,45.0985,44.9425,44.9589,143300.0
2008-07-02 12:30:00,54.74,54.77,54.65,54.71,59100.0,44.9507,44.9754,44.8768,44.9261,59100.0
2008-07-02 12:40:00,54.71,54.79,54.69,54.75,38800.0,44.9261,44.9918,44.9097,44.9589,38800.0
2008-07-02 12:50:00,54.76,54.84,54.74,54.81,35000.0,44.9672,45.0328,44.9507,45.0082,35000.0
2008-07-02 13:00:00,54.81,54.81,54.66,54.68,60500.0,45.0082,45.0082,44.885,44.9015,60500.0
2008-07-02 13:10:00,54.68,54.78,54.68,54.76,31700.0,44.9015,44.9836,44.9015,44.9672,31700.0
2008-07-02 13:20:00,54.77,54.87,54.76,54.85,44800.0,44.9754,45.0575,44.9672,45.0411,44800.0
2008-07-02 13:30:00,54.84,54.87,54.79,54.82,49700.0,45.0328,45.0575,44.9918,45.0164,49700.0
2008-07-02 13:40:00,54.82,54.91,54.78,54.91,64700.0,45.0164,45.0903,44.9836,45.0903,64700.0
2008-07-02 13:50:00,54.91,55.02,54.89,54.98,64900.0,45.0903,45.1807,45.0739,45.1478,64900.0
2008-07-02 14:00:00,54.99,55.02,54.91,54.94,101300.0,45.156,45.1807,45.0903,45.115,101300.0
2008-07-02 14:10:00,54.93,55.01,54.9,54.97,102300.0,45.1067,45.1724,45.0821,45.1396,102300.0
2008-07-02 14:20:00,54.97,54.98,54.68,54.69,107300.0,45.1396,45.1478,44.9015,44.9097,107300.0
2008-07-02 14:30:00,54.69,54.78,54.59,54.62,162400.0,44.9097,44.9836,44.8276,44.8522,162400.0
2008-07-02 14:40:00,54.59,54.71,54.58,54.66,130400.0,44.8276,44.9261,44.8193,44.885,130400.0
2008-07-02 14:50:00,54.65,54.68,54.5,54.56,110800.0,44.8768,44.9015,44.7536,44.8029,110800.0
2008-07-02 15:00:00,54.55,54.6,54.4,54.42,84300.0,44.7947,44.8358,44.6715,44.688,84300.0
2008-07-02 15:10:00,54.41,54.49,54.39,54.4,164200.0,44.6797,44.7454,44.6633,44.6715,164200.0
2008-07-02 15:20:00,54.39,54.51,54.34,54.35,110900.0,44.6633,44.7619,44.6223,44.6305,110900.0
2008-07-02 15:30:00,54.35,54.36,54.17,54.24,158100.0,44.6305,44.6387,44.4827,44.5401,158100.0
2008-07-02 15:40:00,54.25,54.25,54.09,54.09,160800.0,44.5484,44.5484,44.417,44.417,160800.0
2008-07-02 15:50:00,54.07,54.12,53.99,54.01,135300.0,44.4005,44.4416,44.3349,44.3513,135300.0
2008-07-02 16:00:00,54.01,54.01,53.93,53.95,2800.0,44.3513,44.3513,44.2856,44.302,2800.0
2008-07-02 16:10:00,54.81,54.81,54.81,54.81,400.0,45.0082,45.0082,45.0082,45.0082,400.0
2008-07-03 09:20:00,54.23,54.23,54.23,54.23,600.0,44.5319,44.5319,44.5319,44.5319,600.0
2008-07-03 09:30:00,54.48,54.48,54.04,54.05,104800.0,44.7372,44.7372,44.3759,44.3841,104800.0
2008-07-03 09:40:00,54.04,54.11,53.25,53.72,127900.0,44.3759,44.4334,43.7272,44.1131,127900.0
2008-07-03 09:50:00,53.72,53.81,53.62,53.78,139600.0,44.1131,44.187,44.031,44.1624,139600.0
2008-07-03 10:00:00,53.77,53.77,53.4,53.59,242600.0,44.1542,44.1542,43.8504,44.0064,242600.0
2008-07-03 10:10:00,53.58,53.85,53.54,53.84,162800.0,43.9982,44.2199,43.9653,44.2117,162800.0
2008-07-03 10:20:00,53.81,53.99,53.78,53.98,96100.0,44.187,44.3349,44.1624,44.3266,96100.0
2008-07-03 10:30:00,53.99,54.14,53.94,54.14,139200.0,44.3349,44.458,44.2938,44.458,139200.0
2008-07-03 10:40:00,54.14,54.17,53.95,54.1,119600.0,44.458,44.4827,44.302,44.4252,119600.0
2008-07-03 10:50:00,54.11,54.19,54.08,54.09,101000.0,44.4334,44.4991,44.4088,44.417,101000.0
2008-07-03 11:00:00,54.09,54.28,54.07,54.27,116000.0,44.417,44.573,44.4005,44.5648,116000.0
2008-07-03 11:10:00,54.27,54.32,54.19,54.24,198800.0,44.5648,44.6058,44.4991,44.5401,198800.0
2008-07-03 11:20:00,54.24,54.32,54.14,54.32,111000.0,44.5401,44.6058,44.458,44.6058,111000.0
2008-07-03 11:30:00,54.31,54.32,54.12,54.19,187700.0,44.5976,44.6058,44.4416,44.4991,187700.0
2008-07-03 11:40:00,54.19,54.2,54.1,54.2,137500.0,44.4991,44.5073,44.4252,44.5073,137500.0
2008-07-03 11:50:00,54.19,54.22,54.08,54.13,137500.0,44.4991,44.5237,44.4088,44.4498,137500.0
2008-07-03 12:00:00,54.13,54.13,53.88,53.9,140900.0,44.4498,44.4498,44.2445,44.2609,140900.0
2008-07-03 12:10:00,53.9,54.02,53.83,54.01,94600.0,44.2609,44.3595,44.2035,44.3513,94600.0
2008-07-03 12:20:00,54.01,54.07,53.95,54.03,176600.0,44.3513,44.4005,44.302,44.3677,176600.0
2008-07-03 12:30:00,54.04,54.05,53.83,53.97,202700.0,44.3759,44.3841,44.2035,44.3184,202700.0
2008-07-03 12:40:00,53.97,54.05,53.86,54.03,243000.0,44.3184,44.3841,44.2281,44.3677,243000.0
2008-07-03 12:50:00,54.02,54.03,53.91,53.91,206500.0,44.3595,44.3677,44.2692,44.2692,206500.0
2008-07-07 09:30:00,54.27,54.37,54.13,54.37,259300.0,44.5648,44.6469,44.4498,44.6469,259300.0
2008-07-07 09:40:00,54.37,54.47,54.35,54.41,69300.0,44.6469,44.729,44.6305,44.6797,69300.0
2008-07-07 09:50:00,54.43,54.58,54.38,54.58,142200.0,44.6962,44.8193,44.6551,44.8193,142200.0
2008-07-07 10:00:00,54.58,54.59,54.44,54.46,186600.0,44.8193,44.8276,44.7044,44.7208,186600.0
2008-07-07 10:10:00,54.46,54.48,54.32,54.33,79900.0,44.7208,44.7372,44.6058,44.614,79900.0
2008-07-07 10:20:00,54.32,54.41,54.32,54.37,103100.0,44.6058,44.6797,44.6058,44.6469,103100.0
2008-07-07 10:30:00,54.39,54.51,54.39,54.49,80100.0,44.6633,44.7619,44.6633,44.7454,80100.0
2008-07-07 10:40:00,54.5,54.52,54.42,54.42,81800.0,44.7536,44.7701,44.688,44.688,81800.0
2008-07-07 10:50:00,54.41,54.45,54.36,54.38,71400.0,44.6797,44.7126,44.6387,44.6551,71400.0
2008-07-07 11:00:00,54.38,54.46,54.28,54.31,102000.0,44.6551,44.7208,44.573,44.5976,102000.0
2008-07-07 11:10:00,54.31,54.42,54.3,54.42,90400.0,44.5976,44.688,44.5894,44.688,90400.0
2008-07-07 11:20:00,54.43,54.44,54.33,54.43,80200.0,44.6962,44.7044,44.614,44.6962,80200.0
2008-07-07 11:30:00,54.44,54.48,54.33,54.33,56300.0,44.7044,44.7372,44.614,44.614,56300.0
2008-07-07 11:40:00,54.34,54.34,54.22,54.23,51600.0,44.6223,44.6223,44.5237,44.5319,51600.0
2008-07-07 11:50:00,54.24,54.3,54.22,54.24,82500.0,44.5401,44.5894,44.5237,44.5401,82500.0
2008-07-07 12:00:00,54.23,54.29,54.2,54.22,47700.0,44.5319,44.5812,44.5073,44.5237,47700.0
2008-07-07 12:10:00,54.23,54.23,53.92,53.96,68600.0,44.5319,44.5319,44.2774,44.3102,68600.0
2008-07-07 12:20:00,53.96,53.97,53.63,53.65,146700.0,44.3102,44.3184,44.0392,44.0557,146700.0
2008-07-07 12:30:00,53.67,53.77,53.62,53.76,195300.0,44.0721,44.1542,44.031,44.146,195300.0
2008-07-07 12:40:00,53.77,53.81,53.65,53.66,137100.0,44.1542,44.187,44.0557,44.0639,137100.0
2008-07-07 12:50:00,53.66,53.77,53.41,53.42,148600.0,44.0639,44.1542,43.8586,43.8668,148600.0
2008-07-07 13:00:00,53.43,53.43,53.22,53.33,241500.0,43.875,43.875,43.7026,43.7929,241500.0
2008-07-07 13:10:00,53.34,53.45,53.34,53.42,134100.0,43.8011,43.8914,43.8011,43.8668,134100.0
2008-07-07 13:20:00,53.43,53.43,53.31,53.31,188900.0,43.875,43.875,43.7765,43.7765,188900.0
2008-07-07 13:30:00,53.31,53.45,53.26,53.31,140100.0,43.7765,43.8914,43.7354,43.7765,140100.0
2008-07-07 13:40:00,53.31,53.36,53.25,53.32,376700.0,43.7765,43.8175,43.7272,43.7847,376700.0
2008-07-07 13:50:00,53.31,53.38,53.25,53.31,207300.0,43.7765,43.8339,43.7272,43.7765,207300.0
2008-07-07 14:00:00,53.31,53.41,53.16,53.24,199500.0,43.7765,43.8586,43.6533,43.719,199500.0
2008-07-07 14:10:00,53.23,53.34,53.15,53.29,211200.0,43.7108,43.8011,43.6451,43.76,211200.0
2008-07-07 14:20:00,53.3,53.45,53.3,53.36,187300.0,43.7682,43.8914,43.7682,43.8175,187300.0
2008-07-07 14:30:00,53.35,53.4,53.31,53.33,165600.0,43.8093,43.8504,43.7765,43.7929,165600.0
2008-07-07 14:40:00,53.34,53.35,53.18,53.25,117500.0,43.8011,43.8093,43.6697,43.7272,117500.0
2008-07-07 14:50:00,53.26,53.31,53.19,53.31,121100.0,43.7354,43.7765,43.6779,43.7765,121100.0
2008-07-07 15:00:00,53.32,53.56,53.32,53.53,175500.0,43.7847,43.9817,43.7847,43.9571,175500.0
2008-07-07 15:10:00,53.52,53.77,53.5,53.77,222100.0,43.9489,44.1542,43.9325,44.1542,222100.0
2008-07-07 15:20:00,53.76,53.97,53.65,53.97,239100.0,44.146,44.3184,44.0557,44.3184,239100.0
2008-07-07 15:30:00,53.97,54.12,53.88,54.12,298300.0,44.3184,44.4416,44.2445,44.4416,298300.0
2008-07-07 15:40:00,54.12,54.18,53.93,53.94,239500.0,44.4416,44.4909,44.2856,44.2938,239500.0
2008-07-07 15:50:00,53.97,54.0,53.62,53.62,230400.0,44.3184,44.3431,44.031,44.031,230400.0
2008-07-08 09:30:00,53.5,53.69,53.44,53.66,145800.0,43.9325,44.0885,43.8832,44.0639,145800.0
2008-07-08 09:40:00,53.67,53.87,53.67,53.75,120900.0,44.0721,44.2363,44.0721,44.1378,120900.0
2008-07-08 09:50:00,53.71,53.8,53.64,53.68,93700.0,44.1049,44.1788,44.0474,44.0803,93700.0
2008-07-08 10:00:00,53.67,53.69,53.42,53.69,272600.0,44.0721,44.0885,43.8668,44.0885,272600.0
2008-07-08 10:10:00,53.7,53.75,53.49,53.57,199500.0,44.0967,44.1378,43.9243,43.99,199500.0
2008-07-08 10:20:00,53.56,53.58,53.42,53.51,244200.0,43.9817,43.9982,43.8668,43.9407,244200.0
2008-07-08 10:30:00,53.49,53.58,53.19,53.26,180900.0,43.9243,43.9982,43.6779,43.7354,180900.0
2008-07-08 10:40:00,53.23,53.32,53.18,53.32,231900.0,43.7108,43.7847,43.6697,43.7847,231900.0
2008-07-08 10:50:00,53.33,53.41,53.28,53.37,220500.0,43.7929,43.8586,43.7518,43.8257,220500.0
2008-07-08 11:00:00,53.37,53.45,53.27,53.41,253000.0,43.8257,43.8914,43.7436,43.8586,253000.0
2008-07-08 11:10:00,53.41,53.65,53.39,53.56,164100.0,43.8586,44.0557,43.8422,43.9817,164100.0
2008-07-08 11:20:00,53.57,53.69,53.56,53.67,175400.0,43.99,44.0885,43.9817,44.0721,175400.0
2008-07-08 11:30:00,53.67,53.67,53.59,53.62,165600.0,44.0721,44.0721,44.0064,44.031,165600.0
2008-07-08 11:40:00,53.6,53.61,53.54,53.57,93400.0,44.0146,44.0228,43.9653,43.99,93400.0
2008-07-08 11:50:00,53.57,53.63,53.48,53.56,61400.0,43.99,44.0392,43.9161,43.9817,61400.0
2008-07-08 12:00:00,53.56,53.66,53.51,53.62,153300.0,43.9817,44.0639,43.9407,44.031,153300.0
2008-07-08 12:10:00,53.62,53.7,53.57,53.6,130000.0,44.031,44.0967,43.99,44.0146,130000.0
2008-07-08 12:20:00,53.59,53.77,53.55,53.77,152700.0,44.0064,44.1542,43.9735,44.1542,152700.0
2008-07-08 12:30:00,53.77,53.82,53.72,53.78,111300.0,44.1542,44.1953,44.1131,44.1624,111300.0
2008-07-08 12:40:00,53.78,53.81,53.7,53.7,67600.0,44.1624,44.187,44.0967,44.0967,67600.0
2008-07-08 12:50:00,53.71,53.74,53.68,53.7,90100.0,44.1049,44.1296,44.0803,44.0967,90100.0
2008-07-08 13:00:00,53.7,53.82,53.68,53.77,80000.0,44.0967,44.1953,44.0803,44.1542,80000.0
2008-07-08 13:10:00,53.77,53.79,53.63,53.64,77800.0,44.1542,44.1706,44.0392,44.0474,77800.0
2008-07-08 13:20:00,53.64,53.66,53.55,53.62,70600.0,44.0474,44.0639,43.9735,44.031,70600.0
2008-07-08 13:30:00,53.62,53.63,53.43,53.43,112700.0,44.031,44.0392,43.875,43.875,112700.0
2008-07-08 13:40:00,53.43,53.62,53.43,53.51,171700.0,43.875,44.031,43.875,43.9407,171700.0
2008-07-08 13:50:00,53.52,53.55,53.42,53.47,147100.0,43.9489,43.9735,43.8668,43.9078,147100.0
2008-07-08 14:00:00,53.47,53.6,53.44,53.55,210000.0,43.9078,44.0146,43.8832,43.9735,210000.0
2008-07-08 14:10:00,53.55,53.62,53.49,53.54,354600.0,43.9735,44.031,43.9243,43.9653,354600.0
2008-07-08 14:20:00,53.54,53.62,53.48,53.61,528200.0,43.9653,44.031,43.9161,44.0228,528200.0
2008-07-08 14:30:00,53.6,53.8,53.58,53.71,144100.0,44.0146,44.1788,43.9982,44.1049,144100.0
2008-07-08 14:40:00,53.73,53.96,53.73,53.9,128400.0,44.1213,44.3102,44.1213,44.2609,128400.0
2008-07-08 14:50:00,53.91,54.06,53.88,54.06,211200.0,44.2692,44.3923,44.2445,44.3923,211200.0
2008-07-08 15:00:00,54.06,54.21,53.99,54.16,684900.0,44.3923,44.5155,44.3349,44.4744,684900.0
2008-07-08 15:10:00,54.19,54.22,54.12,54.19,171100.0,44.4991,44.5237,44.4416,44.4991,171100.0
2008-07-08 15:20:00,54.17,54.26,54.12,54.25,132800.0,44.4827,44.5566,44.4416,44.5484,132800.0
2008-07-08 15:30:00,54.25,54.27,54.17,54.26,261700.0,44.5484,44.5648,44.4827,44.5566,261700.0
2008-07-08 15:40:00,54.28,54.31,54.2,54.29,143400.0,44.573,44.5976,44.5073,44.5812,143400.0
2008-07-08 15:50:00,54.3,54.41,54.3,54.36,84900.0,44.5894,44.6797,44.5894,44.6387,84900.0
2008-07-08 16:00:00,54.35,54.35,53.86,53.86,227100.0,44.6305,44.6305,44.2281,44.2281,227100.0
2008-07-08 16:10:00,53.71,53.71,53.71,53.71,400.0,44.1049,44.1049,44.1049,44.1049,400.0
2008-07-09 09:30:00,54.46,54.47,54.33,54.33,354200.0,44.7208,44.729,44.614,44.614,354200.0
2008-07-09 09:40:00,54.32,54.42,54.28,54.37,338900.0,44.6058,44.688,44.573,44.6469,338900.0
2008-07-09 09:50:00,54.35,54.39,54.27,54.34,103200.0,44.6305,44.6633,44.5648,44.6223,103200.0
2008-07-09 10:00:00,54.34,54.38,54.24,54.38,214400.0,44.6223,44.6551,44.5401,44.6551,214400.0
2008-07-09 10:10:00,54.39,54.49,54.33,54.45,165800.0,44.6633,44.7454,44.614,44.7126,165800.0
2008-07-09 10:20:00,54.46,54.57,54.43,54.55,163600.0,44.7208,44.8111,44.6962,44.7947,163600.0
2008-07-09 10:30:00,54.53,54.54,54.41,54.44,170300.0,44.7783,44.7865,44.6797,44.7044,170300.0
2008-07-09 10:40:00,54.45,54.48,54.36,54.41,166100.0,44.7126,44.7372,44.6387,44.6797,166100.0
2008-07-09 10:50:00,54.42,54.56,54.42,54.53,169600.0,44.688,44.8029,44.688,44.7783,169600.0
2008-07-09 11:00:00,54.53,54.6,54.5,54.55,125400.0,44.7783,44.8358,44.7536,44.7947,125400.0
2008-07-09 11:10:00,54.57,54.59,54.45,54.52,152100.0,44.8111,44.8276,44.7126,44.7701,152100.0
2008-07-09 11:20:00,54.5,54.62,54.49,54.58,126700.0,44.7536,44.8522,44.7454,44.8193,126700.0
2008-07-09 11:30:00,54.59,54.59,54.4,54.4,118100.0,44.8276,44.8276,44.6715,44.6715,118100.0
2008-07-09 11:40:00,54.41,54.48,54.38,54.45,139900.0,44.6797,44.7372,44.6551,44.7126,139900.0
2008-07-09 11:50:00,54.44,54.45,54.35,54.41,108200.0,44.7044,44.7126,44.6305,44.6797,108200.0
2008-07-09 12:00:00,54.4,54.4,54.28,54.38,128500.0,44.6715,44.6715,44.573,44.6551,128500.0
2008-07-09 12:10:00,54.38,54.43,54.32,54.39,134100.0,44.6551,44.6962,44.6058,44.6633,134100.0
2008-07-09 12:20:00,54.4,54.46,54.34,54.38,155000.0,44.6715,44.7208,44.6223,44.6551,155000.0
2008-07-09 12:30:00,54.37,54.42,54.21,54.25,90800.0,44.6469,44.688,44.5155,44.5484,90800.0
2008-07-09 12:40:00,54.25,54.28,54.22,54.22,114600.0,44.5484,44.573,44.5237,44.5237,114600.0
2008-07-09 12:50:00,54.23,54.32,54.23,54.26,125400.0,44.5319,44.6058,44.5319,44.5566,125400.0
2008-07-09 13:00:00,54.27,54.28,54.08,54.1,145900.0,44.5648,44.573,44.4088,44.4252,145900.0
2008-07-09 13:10:00,54.12,54.2,54.11,54.19,111900.0,44.4416,44.5073,44.4334,44.4991,111900.0
2008-07-09 13:20:00,54.22,54.24,54.14,54.19,96700.0,44.5237,44.5401,44.458,44.4991,96700.0
2008-07-09 13:30:00,54.22,54.3,54.19,54.2,53800.0,44.5237,44.5894,44.4991,44.5073,53800.0
2008-07-09 13:40:00,54.2,54.26,54.19,54.25,87700.0,44.5073,44.5566,44.4991,44.5484,87700.0
2008-07-09 13:50:00,54.24,54.24,54.14,54.19,96500.0,44.5401,44.5401,44.458,44.4991,96500.0
2008-07-09 14:00:00,54.18,54.2,54.05,54.18,170500.0,44.4909,44.5073,44.3841,44.4909,170500.0
2008-07-09 14:10:00,54.18,54.22,54.04,54.04,143200.0,44.4909,44.5237,44.3759,44.3759,143200.0
2008-07-09 14:20:00,54.05,54.12,54.01,54.1,179200.0,44.3841,44.4416,44.3513,44.4252,179200.0
2008-07-09 14:30:00,54.1,54.13,53.98,54.02,125900.0,44.4252,44.4498,44.3266,44.3595,125900.0
2008-07-09 14:40:00,54.01,54.07,53.95,53.97,130700.0,44.3513,44.4005,44.302,44.3184,130700.0
2008-07-09 14:50:00,53.96,53.97,53.77,53.81,154400.0,44.3102,44.3184,44.1542,44.187,154400.0
2008-07-09 15:00:00,53.78,53.78,53.67,53.67,122500.0,44.1624,44.1624,44.0721,44.0721,122500.0
2008-07-09 15:10:00,53.67,53.77,53.66,53.73,160400.0,44.0721,44.1542,44.0639,44.1213,160400.0
2008-07-09 15:20:00,53.73,53.83,53.71,53.78,83000.0,44.1213,44.2035,44.1049,44.1624,83000.0
2008-07-09 15:30:00,53.78,53.83,53.7,53.71,104300.0,44.1624,44.2035,44.0967,44.1049,104300.0
2008-07-09 15:40:00,53.7,53.7,53.38,53.4,246200.0,44.0967,44.0967,43.8339,43.8504,246200.0
2008-07-09 15:50:00,53.4,53.49,53.34,53.34,119800.0,43.8504,43.9243,43.8011,43.8011,119800.0
2008-07-09 16:00:00,53.62,53.62,53.35,53.4,35000.0,44.031,44.031,43.8093,43.8504,35000.0
2008-07-09 16:10:00,53.4,53.4,53.4,53.4,0.0,43.8504,43.8504,43.8504,43.8504,0.0
2008-07-10 09:30:00,53.55,53.66,53.4,53.41,143100.0,43.9735,44.0639,43.8504,43.8586,143100.0
2008-07-10 09:40:00,53.41,53.69,53.37,53.66,194800.0,43.8586,44.0885,43.8257,44.0639,194800.0
2008-07-10 09:50:00,53.65,53.67,53.44,53.47,189600.0,44.0557,44.0721,43.8832,43.9078,189600.0
2008-07-10 10:00:00,53.45,53.53,53.26,53.29,204600.0,43.8914,43.9571,43.7354,43.76,204600.0
2008-07-10 10:10:00,53.29,53.4,53.09,53.11,169900.0,43.76,43.8504,43.5958,43.6122,169900.0
2008-07-10 10:20:00,53.1,53.35,53.05,53.33,278600.0,43.604,43.8093,43.563,43.7929,278600.0
2008-07-10 10:30:00,53.32,53.41,53.23,53.33,136200.0,43.7847,43.8586,43.7108,43.7929,136200.0
2008-07-10 10:40:00,53.34,53.59,53.33,53.46,198100.0,43.8011,44.0064,43.7929,43.8996,198100.0
2008-07-10 10:50:00,53.45,53.53,53.38,53.41,127600.0,43.8914,43.9571,43.8339,43.8586,127600.0
2008-07-10 11:00:00,53.41,53.6,53.33,53.42,176300.0,43.8586,44.0146,43.7929,43.8668,176300.0
2008-07-10 11:10:00,53.43,53.53,53.33,53.37,128900.0,43.875,43.9571,43.7929,43.8257,128900.0
2008-07-10 11:20:00,53.38,53.44,53.34,53.39,123800.0,43.8339,43.8832,43.8011,43.8422,123800.0
2008-07-10 11:30:00,53.38,53.65,53.37,53.59,267000.0,43.8339,44.0557,43.8257,44.0064,267000.0
2008-07-10 11:40:00,53.6,53.67,53.51,53.51,274000.0,44.0146,44.0721,43.9407,43.9407,274000.0
2008-07-10 11:50:00,53.52,53.62,53.47,53.57,187400.0,43.9489,44.031,43.9078,43.99,187400.0
2008-07-10 12:00:00,53.58,53.8,53.58,53.72,274900.0,43.9982,44.1788,43.9982,44.1131,274900.0
2008-07-10 12:10:00,53.72,53.82,53.71,53.77,117800.0,44.1131,44.1953,44.1049,44.1542,117800.0
2008-07-10 12:20:00,53.77,53.78,53.65,53.66,66900.0,44.1542,44.1624,44.0557,44.0639,66900.0
2008-07-10 12:30:00,53.67,53.68,53.62,53.66,82500.0,44.0721,44.0803,44.031,44.0639,82500.0
2008-07-10 12:40:00,53.67,53.73,53.65,53.65,52400.0,44.0721,44.1213,44.0557,44.0557,52400.0
2008-07-10 12:50:00,53.65,53.65,53.51,53.54,107000.0,44.0557,44.0557,43.9407,43.9653,107000.0
2008-07-10 13:00:00,53.55,53.7,53.55,53.69,119700.0,43.9735,44.0967,43.9735,44.0885,119700.0
2008-07-10 13:10:00,53.69,53.81,53.65,53.78,99200.0,44.0885,44.187,44.0557,44.1624,99200.0
2008-07-10 13:20:00,53.77,53.83,53.71,53.81,80900.0,44.1542,44.2035,44.1049,44.187,80900.0
2008-07-10 13:30:00,53.81,53.99,53.8,53.92,109300.0,44.187,44.3349,44.1788,44.2774,109300.0
2008-07-10 13:40:00,53.96,53.96,53.87,53.94,97100.0,44.3102,44.3102,44.2363,44.2938,97100.0
2008-07-10 13:50:00,53.94,54.02,53.87,53.87,67900.0,44.2938,44.3595,44.2363,44.2363,67900.0
2008-07-10 14:00:00,53.87,53.88,53.81,53.83,87200.0,44.2363,44.2445,44.187,44.2035,87200.0
2008-07-10 14:10:00,53.83,53.87,53.63,53.63,108200.0,44.2035,44.2363,44.0392,44.0392,108200.0
2008-07-10 14:20:00,53.62,53.74,53.37,53.44,196700.0,44.031,44.1296,43.8257,43.8832,196700.0
2008-07-10 14:30:00,53.45,53.53,53.4,53.51,173700.0,43.8914,43.9571,43.8504,43.9407,173700.0
2008-07-10 14:40:00,53.52,53.54,53.22,53.28,174500.0,43.9489,43.9653,43.7026,43.7518,174500.0
2008-07-10 14:50:00,53.29,53.32,53.13,53.24,105700.0,43.76,43.7847,43.6286,43.719,105700.0
2008-07-10 15:00:00,53.23,53.6,53.23,53.57,195500.0,43.7108,44.0146,43.7108,43.99,195500.0
2008-07-10 15:10:00,53.57,53.7,53.49,53.54,229800.0,43.99,44.0967,43.9243,43.9653,229800.0
2008-07-10 15:20:00,53.54,53.74,53.54,53.67,170600.0,43.9653,44.1296,43.9653,44.0721,170600.0
2008-07-10 15:30:00,53.66,53.72,53.45,53.57,173800.0,44.0639,44.1131,43.8914,43.99,173800.0
2008-07-10 15:40:00,53.56,53.75,53.51,53.74,215300.0,43.9817,44.1378,43.9407,44.1296,215300.0
2008-07-10 15:50:00,53.75,53.95,53.67,53.93,271300.0,44.1378,44.302,44.0721,44.2856,271300.0
2008-07-11 09:30:00,53.49,53.5,53.11,53.23,244400.0,43.9243,43.9325,43.6122,43.7108,244400.0
2008-07-11 09:40:00,53.19,53.52,53.15,53.52,107400.0,43.6779,43.9489,43.6451,43.9489,107400.0
2008-07-11 09:50:00,53.53,53.61,53.37,53.54,176400.0,43.9571,44.0228,43.8257,43.9653,176400.0
2008-07-11 10:00:00,53.56,53.66,53.44,53.62,141700.0,43.9817,44.0639,43.8832,44.031,141700.0
2008-07-11 10:10:00,53.58,53.65,53.51,53.56,129900.0,43.9982,44.0557,43.9407,43.9817,129900.0
2008-07-11 10:20:00,53.55,53.59,53.13,53.26,193700.0,43.9735,44.0064,43.6286,43.7354,193700.0
2008-07-11 10:30:00,53.25,53.33,53.13,53.14,107700.0,43.7272,43.7929,43.6286,43.6369,107700.0
2008-07-11 10:40:00,53.14,53.28,53.12,53.25,114100.0,43.6369,43.7518,43.6204,43.7272,114100.0
2008-07-11 10:50:00,53.28,53.34,53.23,53.33,265800.0,43.7518,43.8011,43.7108,43.7929,265800.0
2008-07-11 11:00:00,53.3,53.38,53.21,53.23,78000.0,43.7682,43.8339,43.6943,43.7108,78000.0
2008-07-11 11:10:00,53.26,53.33,53.13,53.2,77600.0,43.7354,43.7929,43.6286,43.6861,77600.0
2008-07-11 11:20:00,53.2,53.2,53.06,53.09,69900.0,43.6861,43.6861,43.5712,43.5958,69900.0
2008-07-11 11:30:00,53.07,53.18,52.92,53.14,96600.0,43.5794,43.6697,43.4562,43.6369,96600.0
2008-07-11 11:40:00,53.12,53.23,53.11,53.15,41100.0,43.6204,43.7108,43.6122,43.6451,41100.0
2008-07-11 11:50:00,53.15,53.28,53.1,53.28,76300.0,43.6451,43.7518,43.604,43.7518,76300.0
2008-07-11 12:00:00,53.28,53.29,53.15,53.16,128700.0,43.7518,43.76,43.6451,43.6533,128700.0
2008-07-11 12:10:00,53.13,53.2,53.07,53.14,59500.0,43.6286,43.6861,43.5794,43.6369,59500.0
2008-07-11 12:20:00,53.13,53.2,53.07,53.14,58600.0,43.6286,43.6861,43.5794,43.6369,58600.0
2008-07-11 12:30:00,53.14,53.14,52.98,52.98,41300.0,43.6369,43.6369,43.5055,43.5055,41300.0
2008-07-11 12:40:00,52.95,53.06,52.95,52.99,42000.0,43.4808,43.5712,43.4808,43.5137,42000.0
2008-07-11 12:50:00,52.99,53.03,52.8,52.9,112400.0,43.5137,43.5465,43.3577,43.4398,112400.0
2008-07-11 13:00:00,52.89,52.97,52.81,52.93,85500.0,43.4316,43.4973,43.3659,43.4644,85500.0
2008-07-11 13:10:00,52.92,53.02,52.8,53.01,54400.0,43.4562,43.5383,43.3577,43.5301,54400.0
2008-07-11 13:20:00,53.01,53.08,52.95,53.03,84500.0,43.5301,43.5876,43.4808,43.5465,84500.0
2008-07-11 13:30:00,53.03,53.21,53.01,53.2,56200.0,43.5465,43.6943,43.5301,43.6861,56200.0
2008-07-11 13:40:00,53.2,53.27,53.14,53.16,91700.0,43.6861,43.7436,43.6369,43.6533,91700.0
2008-07-11 13:50:00,53.17,53.33,53.1,53.22,70600.0,43.6615,43.7929,43.604,43.7026,70600.0
2008-07-11 14:00:00,53.24,53.43,53.16,53.3,123700.0,43.719,43.875,43.6533,43.7682,123700.0
2008-07-11 14:10:00,53.33,53.41,53.27,53.34,92400.0,43.7929,43.8586,43.7436,43.8011,92400.0
2008-07-11 14:20:00,53.34,53.34,53.08,53.14,98900.0,43.8011,43.8011,43.5876,43.6369,98900.0
2008-07-11 14:30:00,53.15,53.23,53.05,53.17,50300.0,43.6451,43.7108,43.563,43.6615,50300.0
2008-07-11 14:40:00,53.17,53.63,53.16,53.62,84900.0,43.6615,44.0392,43.6533,44.031,84900.0
2008-07-11 14:50:00,53.65,53.83,53.44,53.8,181700.0,44.0557,44.2035,43.8832,44.1788,181700.0
2008-07-11 15:00:00,53.82,54.15,53.71,53.96,301700.0,44.1953,44.4662,44.1049,44.3102,301700.0
2008-07-11 15:10:00,53.95,53.98,53.53,53.55,232600.0,44.302,44.3266,43.9571,43.9735,232600.0
2008-07-11 15:20:00,53.52,53.71,53.45,53.56,217900.0,43.9489,44.1049,43.8914,43.9817,217900.0
2008-07-11 15:30:00,53.58,53.6,53.3,53.4,211100.0,43.9982,44.0146,43.7682,43.8504,211100.0
2008-07-11 15:40:00,53.39,53.51,53.28,53.45,178300.0,43.8422,43.9407,43.7518,43.8914,178300.0
2008-07-11 15:50:00,53.47,53.65,53.46,53.56,77200.0,43.9078,44.0557,43.8996,43.9817,77200.0
2008-07-14 09:30:00,54.09,54.21,53.94,54.02,261400.0,44.417,44.5155,44.2938,44.3595,261400.0
2008-07-14 09:40:00,53.98,54.01,53.85,53.91,128500.0,44.3266,44.3513,44.2199,44.2692,128500.0
2008-07-14 09:50:00,53.9,53.94,53.74,53.77,125000.0,44.2609,44.2938,44.1296,44.1542,125000.0
2008-07-14 10:00:00,53.74,53.88,53.65,53.85,62200.0,44.1296,44.2445,44.0557,44.2199,62200.0
2008-07-14 10:10:00,53.84,53.92,53.76,53.91,75300.0,44.2117,44.2774,44.146,44.2692,75300.0
2008-07-14 10:20:00,53.91,53.93,53.56,53.65,85900.0,44.2692,44.2856,43.9817,44.0557,85900.0
2008-07-14 10:30:00,53.65,53.78,53.65,53.7,84000.0,44.0557,44.1624,44.0557,44.0967,84000.0
2008-07-14 10:40:00,53.72,53.72,53.52,53.58,60800.0,44.1131,44.1131,43.9489,43.9982,60800.0
2008-07-14 10:50:00,53.57,53.81,53.54,53.8,64000.0,43.99,44.187,43.9653,44.1788,64000.0
2008-07-14 11:00:00,53.78,53.82,53.64,53.64,52400.0,44.1624,44.1953,44.0474,44.0474,52400.0
2008-07-14 11:10:00,53.63,53.67,53.5,53.64,68800.0,44.0392,44.0721,43.9325,44.0474,68800.0
2008-07-14 11:20:00,53.65,53.65,53.49,53.59,64300.0,44.0557,44.0557,43.9243,44.0064,64300.0
2008-07-14 11:30:00,53.57,53.61,53.47,53.49,63400.0,43.99,44.0228,43.9078,43.9243,63400.0
2008-07-14 11:40:00,53.5,53.6,53.46,53.54,70900.0,43.9325,44.0146,43.8996,43.9653,70900.0
2008-07-14 11:50:00,53.54,53.54,53.11,53.33,104300.0,43.9653,43.9653,43.6122,43.7929,104300.0
2008-07-14 12:00:00,53.32,53.39,53.2,53.25,120500.0,43.7847,43.8422,43.6861,43.7272,120500.0
2008-07-14 12:10:00,53.25,53.36,53.19,53.35,155100.0,43.7272,43.8175,43.6779,43.8093,155100.0
2008-07-14 12:20:00,53.34,53.34,53.22,53.28,61400.0,43.8011,43.8011,43.7026,43.7518,61400.0
2008-07-14 12:30:00,53.27,53.32,53.12,53.21,65900.0,43.7436,43.7847,43.6204,43.6943,65900.0
2008-07-14 12:40:00,53.23,53.29,53.21,53.26,49400.0,43.7108,43.76,43.6943,43.7354,49400.0
2008-07-14 12:50:00,53.27,53.38,53.26,53.28,98600.0,43.7436,43.8339,43.7354,43.7518,98600.0
2008-07-14 13:00:00,53.28,53.28,53.12,53.18,82300.0,43.7518,43.7518,43.6204,43.6697,82300.0
2008-07-14 13:10:00,53.16,53.23,53.1,53.21,105000.0,43.6533,43.7108,43.604,43.6943,105000.0
2008-07-14 13:20:00,53.23,53.27,53.18,53.22,60300.0,43.7108,43.7436,43.6697,43.7026,60300.0
2008-07-14 13:30:00,53.25,53.31,53.16,53.31,61500.0,43.7272,43.7765,43.6533,43.7765,61500.0
2008-07-14 13:40:00,53.33,53.47,53.25,53.43,81300.0,43.7929,43.9078,43.7272,43.875,81300.0
2008-07-14 13:50:00,53.44,53.44,53.29,53.4,53100.0,43.8832,43.8832,43.76,43.8504,53100.0
2008-07-14 14:00:00,53.39,53.49,53.35,53.44,65200.0,43.8422,43.9243,43.8093,43.8832,65200.0
2008-07-14 14:10:00,53.43,53.47,53.34,53.41,64900.0,43.875,43.9078,43.8011,43.8586,64900.0
2008-07-14 14:20:00,53.4,53.47,53.38,53.42,67300.0,43.8504,43.9078,43.8339,43.8668,67300.0
2008-07-14 14:30:00,53.45,53.52,53.44,53.48,53200.0,43.8914,43.9489,43.8832,43.9161,53200.0
2008-07-14 14:40:00,53.48,53.48,53.28,53.33,97400.0,43.9161,43.9161,43.7518,43.7929,97400.0
2008-07-14 14:50:00,53.31,53.32,53.23,53.28,72300.0,43.7765,43.7847,43.7108,43.7518,72300.0
2008-07-14 15:00:00,53.29,53.35,53.16,53.18,71900.0,43.76,43.8093,43.6533,43.6697,71900.0
2008-07-14 15:10:00,53.2,53.3,53.2,53.26,108200.0,43.6861,43.7682,43.6861,43.7354,108200.0
2008-07-14 15:20:00,53.27,53.56,53.22,53.49,206200.0,43.7436,43.9817,43.7026,43.9243,206200.0
2008-07-14 15:30:00,53.49,53.69,53.49,53.62,169600.0,43.9243,44.0885,43.9243,44.031,169600.0
2008-07-14 15:40:00,53.61,53.61,53.43,53.55,169500.0,44.0228,44.0228,43.875,43.9735,169500.0
2008-07-14 15:50:00,53.55,53.56,53.28,53.28,106000.0,43.9735,43.9817,43.7518,43.7518,106000.0
2008-07-15 09:30:00,52.71,53.0,52.71,52.85,176400.0,43.2838,43.5219,43.2838,43.3987,176400.0
2008-07-15 09:40:00,52.84,52.98,52.83,52.87,108800.0,43.3905,43.5055,43.3823,43.4151,108800.0
2008-07-15 09:50:00,52.88,52.88,52.62,52.68,124700.0,43.4234,43.4234,43.2099,43.2591,124700.0
2008-07-15 10:00:00,52.68,52.7,52.21,52.35,253200.0,43.2591,43.2755,42.8732,42.9881,253200.0
2008-07-15 10:10:00,52.35,52.51,52.31,52.5,136100.0,42.9881,43.1195,42.9553,43.1113,136100.0
2008-07-15 10:20:00,52.51,52.56,52.44,52.46,129400.0,43.1195,43.1606,43.062,43.0785,129400.0
2008-07-15 10:30:00,52.45,52.49,52.35,52.42,70800.0,43.0703,43.1031,42.9881,43.0456,70800.0
2008-07-15 10:40:00,52.42,52.52,52.42,52.52,89700.0,43.0456,43.1277,43.0456,43.1277,89700.0
2008-07-15 10:50:00,52.53,52.65,52.5,52.57,60400.0,43.1359,43.2345,43.1113,43.1688,60400.0
2008-07-15 11:00:00,52.59,53.08,52.59,52.91,142200.0,43.1852,43.5876,43.1852,43.448,142200.0
2008-07-15 11:10:00,52.9,52.94,52.8,52.94,130700.0,43.4398,43.4726,43.3577,43.4726,130700.0
2008-07-15 11:20:00,52.95,52.96,52.72,52.73,127600.0,43.4808,43.489,43.292,43.3002,127600.0
2008-07-15 11:30:00,52.75,52.79,52.64,52.67,155400.0,43.3166,43.3494,43.2263,43.2509,155400.0
2008-07-15 11:40:00,52.66,52.71,52.58,52.65,116300.0,43.2427,43.2838,43.177,43.2345,116300.0
2008-07-15 11:50:00,52.65,52.99,52.64,52.9,126400.0,43.2345,43.5137,43.2263,43.4398,126400.0
2008-07-15 12:00:00,52.9,53.07,52.83,52.88,180800.0,43.4398,43.5794,43.3823,43.4234,180800.0
2008-07-15 12:10:00,52.88,52.99,52.83,52.98,249300.0,43.4234,43.5137,43.3823,43.5055,249300.0
2008-07-15 12:20:00,53.01,53.07,52.92,53.04,96200.0,43.5301,43.5794,43.4562,43.5547,96200.0
2008-07-15 12:30:00,53.03,53.23,53.01,53.16,126300.0,43.5465,43.7108,43.5301,43.6533,126300.0
2008-07-15 12:40:00,53.17,53.26,53.06,53.06,104200.0,43.6615,43.7354,43.5712,43.5712,104200.0
2008-07-15 12:50:00,53.06,53.23,53.06,53.22,86900.0,43.5712,43.7108,43.5712,43.7026,86900.0
2008-07-15 13:00:00,53.22,53.4,53.18,53.3,137200.0,43.7026,43.8504,43.6697,43.7682,137200.0
2008-07-15 13:10:00,53.33,53.41,53.17,53.2,128500.0,43.7929,43.8586,43.6615,43.6861,128500.0
2008-07-15 13:20:00,53.21,53.23,53.05,53.12,87900.0,43.6943,43.7108,43.563,43.6204,87900.0
2008-07-15 13:30:00,53.12,53.21,53.03,53.05,108700.0,43.6204,43.6943,43.5465,43.563,108700.0
2008-07-15 13:40:00,53.05,53.28,53.04,53.27,78800.0,43.563,43.7518,43.5547,43.7436,78800.0
2008-07-15 13:50:00,53.28,53.32,53.2,53.21,62800.0,43.7518,43.7847,43.6861,43.6943,62800.0
2008-07-15 14:00:00,53.22,53.27,53.06,53.09,81400.0,43.7026,43.7436,43.5712,43.5958,81400.0
2008-07-15 14:10:00,53.1,53.32,53.07,53.28,103600.0,43.604,43.7847,43.5794,43.7518,103600.0
2008-07-15 14:20:00,53.27,53.31,53.16,53.26,116400.0,43.7436,43.7765,43.6533,43.7354,116400.0
2008-07-15 14:30:00,53.28,53.42,53.27,53.32,84200.0,43.7518,43.8668,43.7436,43.7847,84200.0
2008-07-15 14:40:00,53.33,53.37,53.24,53.37,64000.0,43.7929,43.8257,43.719,43.8257,64000.0
2008-07-15 14:50:00,53.36,53.46,53.29,53.39,95400.0,43.8175,43.8996,43.76,43.8422,95400.0
2008-07-15 15:00:00,53.41,53.63,53.38,53.61,130800.0,43.8586,44.0392,43.8339,44.0228,130800.0
2008-07-15 15:10:00,53.61,53.66,53.47,53.56,189700.0,44.0228,44.0639,43.9078,43.9817,189700.0
2008-07-15 15:20:00,53.55,53.55,53.3,53.3,143500.0,43.9735,43.9735,43.7682,43.7682,143500.0
2008-07-15 15:30:00,53.31,53.4,53.18,53.24,174200.0,43.7765,43.8504,43.6697,43.719,174200.0
2008-07-15 15:40:00,53.26,53.28,53.04,53.07,223200.0,43.7354,43.7518,43.5547,43.5794,223200.0
2008-07-15 15:50:00,53.08,53.15,52.95,52.97,145500.0,43.5876,43.6451,43.4808,43.4973,145500.0
2008-07-15 16:00:00,52.97,52.99,52.97,52.97,4800.0,43.4973,43.5137,43.4973,43.4973,4800.0
2008-07-15 16:10:00,52.99,52.99,52.9,52.9,300.0,43.5137,43.5137,43.4398,43.4398,300.0
2008-07-16 09:30:00,52.9,53.09,52.84,52.93,95200.0,43.4398,43.5958,43.3905,43.4644,95200.0
2008-07-16 09:40:00,52.92,52.94,52.67,52.71,68000.0,43.4562,43.4726,43.2509,43.2838,68000.0
2008-07-16 09:50:00,52.71,53.13,52.69,53.12,87300.0,43.2838,43.6286,43.2673,43.6204,87300.0
2008-07-16 10:00:00,53.09,53.15,52.94,53.0,132600.0,43.5958,43.6451,43.4726,43.5219,132600.0
2008-07-16 10:10:00,52.96,53.0,52.82,52.84,92500.0,43.489,43.5219,43.3741,43.3905,92500.0
2008-07-16 10:20:00,52.83,53.0,52.79,52.96,72200.0,43.3823,43.5219,43.3494,43.489,72200.0
2008-07-16 10:30:00,52.99,53.23,52.94,53.23,140000.0,43.5137,43.7108,43.4726,43.7108,140000.0
2008-07-16 10:40:00,53.23,53.29,53.13,53.15,86700.0,43.7108,43.76,43.6286,43.6451,86700.0
2008-07-16 10:50:00,53.14,53.19,53.1,53.15,75200.0,43.6369,43.6779,43.604,43.6451,75200.0
2008-07-16 11:00:00,53.17,53.32,53.17,53.25,73200.0,43.6615,43.7847,43.6615,43.7272,73200.0
2008-07-16 11:10:00,53.26,53.32,53.22,53.23,51200.0,43.7354,43.7847,43.7026,43.7108,51200.0
2008-07-16 11:20:00,53.22,53.22,53.04,53.13,83400.0,43.7026,43.7026,43.5547,43.6286,83400.0
2008-07-16 11:30:00,53.13,53.19,53.1,53.1,53700.0,43.6286,43.6779,43.604,43.604,53700.0
2008-07-16 11:40:00,53.11,53.14,53.03,53.13,199200.0,43.6122,43.6369,43.5465,43.6286,199200.0
2008-07-16 11:50:00,53.12,53.21,53.12,53.15,87500.0,43.6204,43.6943,43.6204,43.6451,87500.0
2008-07-16 12:00:00,53.15,53.22,53.11,53.14,56700.0,43.6451,43.7026,43.6122,43.6369,56700.0
2008-07-16 12:10:00,53.14,53.26,53.12,53.21,85600.0,43.6369,43.7354,43.6204,43.6943,85600.0
2008-07-16 12:20:00,53.21,53.32,53.12,53.3,91100.0,43.6943,43.7847,43.6204,43.7682,91100.0
2008-07-16 12:30:00,53.29,53.34,53.22,53.25,53100.0,43.76,43.8011,43.7026,43.7272,53100.0
2008-07-16 12:40:00,53.25,53.33,53.24,53.29,63800.0,43.7272,43.7929,43.719,43.76,63800.0
2008-07-16 12:50:00,53.29,53.38,53.28,53.37,56100.0,43.76,43.8339,43.7518,43.8257,56100.0
2008-07-16 13:00:00,53.36,53.49,53.34,53.47,71200.0,43.8175,43.9243,43.8011,43.9078,71200.0
2008-07-16 13:10:00,53.47,53.47,53.35,53.4,71800.0,43.9078,43.9078,43.8093,43.8504,71800.0
2008-07-16 13:20:00,53.39,53.54,53.39,53.49,52600.0,43.8422,43.9653,43.8422,43.9243,52600.0
2008-07-16 13:30:00,53.49,53.51,53.38,53.41,44000.0,43.9243,43.9407,43.8339,43.8586,44000.0
2008-07-16 13:40:00,53.41,53.45,53.35,53.35,37900.0,43.8586,43.8914,43.8093,43.8093,37900.0
2008-07-16 13:50:00,53.35,53.46,53.33,53.45,31100.0,43.8093,43.8996,43.7929,43.8914,31100.0
2008-07-16 14:00:00,53.44,53.52,53.26,53.35,148200.0,43.8832,43.9489,43.7354,43.8093,148200.0
2008-07-16 14:10:00,53.38,53.58,53.37,53.53,87100.0,43.8339,43.9982,43.8257,43.9571,87100.0
2008-07-16 14:20:00,53.53,53.66,53.53,53.56,78800.0,43.9571,44.0639,43.9571,43.9817,78800.0
2008-07-16 14:30:00,53.56,53.69,53.54,53.65,72000.0,43.9817,44.0885,43.9653,44.0557,72000.0
2008-07-16 14:40:00,53.66,53.68,53.51,53.61,81800.0,44.0639,44.0803,43.9407,44.0228,81800.0
2008-07-16 14:50:00,53.61,53.69,53.58,53.63,58100.0,44.0228,44.0885,43.9982,44.0392,58100.0
2008-07-16 15:00:00,53.64,53.73,53.61,53.64,58200.0,44.0474,44.1213,44.0228,44.0474,58200.0
2008-07-16 15:10:00,53.64,53.69,53.58,53.65,45700.0,44.0474,44.0885,43.9982,44.0557,45700.0
2008-07-16 15:20:00,53.65,53.77,53.65,53.75,52700.0,44.0557,44.1542,44.0557,44.1378,52700.0
2008-07-16 15:30:00,53.74,53.81,53.64,53.81,69400.0,44.1296,44.187,44.0474,44.187,69400.0
2008-07-16 15:40:00,53.81,53.81,53.72,53.75,111600.0,44.187,44.187,44.1131,44.1378,111600.0
2008-07-16 15:50:00,53.77,53.9,53.77,53.84,84100.0,44.1542,44.2609,44.1542,44.2117,84100.0
2008-07-16 16:00:00,53.83,53.95,53.32,53.32,294100.0,44.2035,44.302,43.7847,43.7847,294100.0
2008-07-16 16:10:00,53.32,53.32,53.32,53.32,0.0,43.7847,43.7847,43.7847,43.7847,0.0
2008-07-17 09:30:00,53.83,54.1,53.83,53.98,150700.0,44.2035,44.4252,44.2035,44.3266,150700.0
2008-07-17 09:40:00,53.97,54.09,53.97,53.99,87700.0,44.3184,44.417,44.3184,44.3349,87700.0
2008-07-17 09:50:00,54.0,54.05,53.89,53.9,97300.0,44.3431,44.3841,44.2527,44.2609,97300.0
2008-07-17 10:00:00,53.9,54.02,53.78,53.84,130300.0,44.2609,44.3595,44.1624,44.2117,130300.0
2008-07-17 10:10:00,53.83,53.95,53.77,53.94,129500.0,44.2035,44.302,44.1542,44.2938,129500.0
2008-07-17 10:20:00,53.95,53.97,53.86,53.88,138000.0,44.302,44.3184,44.2281,44.2445,138000.0
2008-07-17 10:30:00,53.89,53.95,53.82,53.83,116700.0,44.2527,44.302,44.1953,44.2035,116700.0
2008-07-17 10:40:00,53.83,53.88,53.72,53.88,139300.0,44.2035,44.2445,44.1131,44.2445,139300.0
2008-07-17 10:50:00,53.87,53.87,53.73,53.8,148500.0,44.2363,44.2363,44.1213,44.1788,148500.0
2008-07-17 11:00:00,53.82,53.86,53.65,53.68,103900.0,44.1953,44.2281,44.0557,44.0803,103900.0
2008-07-17 11:10:00,53.68,53.74,53.58,53.64,153000.0,44.0803,44.1296,43.9982,44.0474,153000.0
2008-07-17 11:20:00,53.66,53.88,53.64,53.83,130400.0,44.0639,44.2445,44.0474,44.2035,130400.0
2008-07-17 11:30:00,53.83,53.92,53.81,53.91,107500.0,44.2035,44.2774,44.187,44.2692,107500.0
2008-07-17 11:40:00,53.91,53.98,53.89,53.89,70800.0,44.2692,44.3266,44.2527,44.2527,70800.0
2008-07-17 11:50:00,53.9,53.93,53.85,53.88,111300.0,44.2609,44.2856,44.2199,44.2445,111300.0
2008-07-17 12:00:00,53.88,53.88,53.79,53.8,71400.0,44.2445,44.2445,44.1706,44.1788,71400.0
2008-07-17 12:10:00,53.81,53.84,53.76,53.83,43800.0,44.187,44.2117,44.146,44.2035,43800.0
2008-07-17 12:20:00,53.82,53.88,53.8,53.83,45500.0,44.1953,44.2445,44.1788,44.2035,45500.0
2008-07-17 12:30:00,53.82,53.84,53.68,53.68,56700.0,44.1953,44.2117,44.0803,44.0803,56700.0
2008-07-17 12:40:00,53.68,53.8,53.68,53.79,57600.0,44.0803,44.1788,44.0803,44.1706,57600.0
2008-07-17 12:50:00,53.78,53.85,53.77,53.78,71300.0,44.1624,44.2199,44.1542,44.1624,71300.0
2008-07-17 13:00:00,53.79,53.85,53.75,53.83,94600.0,44.1706,44.2199,44.1378,44.2035,94600.0
2008-07-17 13:10:00,53.84,54.12,53.79,54.11,111700.0,44.2117,44.4416,44.1706,44.4334,111700.0
2008-07-17 13:20:00,54.11,54.11,54.02,54.06,77400.0,44.4334,44.4334,44.3595,44.3923,77400.0
2008-07-17 13:30:00,54.06,54.22,54.06,54.2,116100.0,44.3923,44.5237,44.3923,44.5073,116100.0
2008-07-17 13:40:00,54.21,54.28,54.16,54.23,111800.0,44.5155,44.573,44.4744,44.5319,111800.0
2008-07-17 13:50:00,54.24,54.26,54.18,54.2,59600.0,44.5401,44.5566,44.4909,44.5073,59600.0
2008-07-17 14:00:00,54.2,54.26,54.18,54.2,59800.0,44.5073,44.5566,44.4909,44.5073,59800.0
2008-07-17 14:10:00,54.21,54.26,54.17,54.2,75000.0,44.5155,44.5566,44.4827,44.5073,75000.0
2008-07-17 14:20:00,54.2,54.26,54.16,54.22,58000.0,44.5073,44.5566,44.4744,44.5237,58000.0
2008-07-17 14:30:00,54.22,54.22,54.06,54.08,50600.0,44.5237,44.5237,44.3923,44.4088,50600.0
2008-07-17 14:40:00,54.1,54.12,53.98,54.03,85400.0,44.4252,44.4416,44.3266,44.3677,85400.0
2008-07-17 14:50:00,54.03,54.1,53.92,53.97,83300.0,44.3677,44.4252,44.2774,44.3184,83300.0
2008-07-17 15:00:00,53.97,54.08,53.95,53.95,134100.0,44.3184,44.4088,44.302,44.302,134100.0
2008-07-17 15:10:00,53.96,54.04,53.92,54.04,96700.0,44.3102,44.3759,44.2774,44.3759,96700.0
2008-07-17 15:20:00,54.04,54.08,53.97,53.97,90000.0,44.3759,44.4088,44.3184,44.3184,90000.0
2008-07-17 15:30:00,53.97,54.02,53.83,53.87,96900.0,44.3184,44.3595,44.2035,44.2363,96900.0
2008-07-17 15:40:00,53.87,54.15,53.86,54.12,312800.0,44.2363,44.4662,44.2281,44.4416,312800.0
2008-07-17 15:50:00,54.12,54.17,54.07,54.16,182000.0,44.4416,44.4827,44.4005,44.4744,182000.0
2008-07-18 09:30:00,54.06,54.06,53.82,53.87,110200.0,44.3923,44.3923,44.1953,44.2363,110200.0
2008-07-18 09:40:00,53.88,53.93,53.74,53.9,162100.0,44.2445,44.2856,44.1296,44.2609,162100.0
2008-07-18 09:50:00,53.91,53.91,53.72,53.82,107300.0,44.2692,44.2692,44.1131,44.1953,107300.0
2008-07-18 10:00:00,53.82,53.9,53.75,53.88,258300.0,44.1953,44.2609,44.1378,44.2445,258300.0
2008-07-18 10:10:00,53.89,53.92,53.82,53.84,225100.0,44.2527,44.2774,44.1953,44.2117,225100.0
2008-07-18 10:20:00,53.82,53.84,53.72,53.82,162700.0,44.1953,44.2117,44.1131,44.1953,162700.0
2008-07-18 10:30:00,53.83,53.87,53.74,53.76,143900.0,44.2035,44.2363,44.1296,44.146,143900.0
2008-07-18 10:40:00,53.76,53.95,53.71,53.95,122300.0,44.146,44.302,44.1049,44.302,122300.0
2008-07-18 10:50:00,53.94,53.97,53.84,53.91,212800.0,44.2938,44.3184,44.2117,44.2692,212800.0
2008-07-18 11:00:00,53.91,53.95,53.82,53.91,95600.0,44.2692,44.302,44.1953,44.2692,95600.0
2008-07-18 11:10:00,53.91,54.02,53.91,53.98,114700.0,44.2692,44.3595,44.2692,44.3266,114700.0
2008-07-18 11:20:00,53.98,53.99,53.91,53.94,96400.0,44.3266,44.3349,44.2692,44.2938,96400.0
2008-07-18 11:30:00,53.94,53.99,53.88,53.88,130500.0,44.2938,44.3349,44.2445,44.2445,130500.0
2008-07-18 11:40:00,53.89,53.94,53.83,53.84,111000.0,44.2527,44.2938,44.2035,44.2117,111000.0
2008-07-18 11:50:00,53.84,53.88,53.81,53.82,61900.0,44.2117,44.2445,44.187,44.1953,61900.0
2008-07-18 12:00:00,53.81,53.87,53.81,53.83,68400.0,44.187,44.2363,44.187,44.2035,68400.0
2008-07-18 12:10:00,53.82,53.84,53.67,53.69,129800.0,44.1953,44.2117,44.0721,44.0885,129800.0
2008-07-18 12:20:00,53.68,53.73,53.67,53.68,158700.0,44.0803,44.1213,44.0721,44.0803,158700.0
2008-07-18 12:30:00,53.68,53.72,53.61,53.71,90900.0,44.0803,44.1131,44.0228,44.1049,90900.0
2008-07-18 12:40:00,53.71,53.76,53.66,53.73,109200.0,44.1049,44.146,44.0639,44.1213,109200.0
2008-07-18 12:50:00,53.74,53.75,53.59,53.6,115200.0,44.1296,44.1378,44.0064,44.0146,115200.0
2008-07-18 13:00:00,53.6,53.67,53.59,53.6,162200.0,44.0146,44.0721,44.0064,44.0146,162200.0
2008-07-18 13:10:00,53.6,53.72,53.57,53.65,171300.0,44.0146,44.1131,43.99,44.0557,171300.0
2008-07-18 13:20:00,53.65,53.69,53.59,53.66,110400.0,44.0557,44.0885,44.0064,44.0639,110400.0
2008-07-18 13:30:00,53.66,53.77,53.6,53.7,110200.0,44.0639,44.1542,44.0146,44.0967,110200.0
2008-07-18 13:40:00,53.7,53.81,53.7,53.74,54400.0,44.0967,44.187,44.0967,44.1296,54400.0
2008-07-18 13:50:00,53.74,53.79,53.7,53.72,80800.0,44.1296,44.1706,44.0967,44.1131,80800.0
2008-07-18 14:00:00,53.72,53.77,53.69,53.74,84100.0,44.1131,44.1542,44.0885,44.1296,84100.0
2008-07-18 14:10:00,53.74,53.85,53.73,53.82,154700.0,44.1296,44.2199,44.1213,44.1953,154700.0
2008-07-18 14:20:00,53.82,53.85,53.79,53.82,100200.0,44.1953,44.2199,44.1706,44.1953,100200.0
2008-07-18 14:30:00,53.82,53.82,53.75,53.76,88900.0,44.1953,44.1953,44.1378,44.146,88900.0
2008-07-18 14:40:00,53.76,53.79,53.74,53.74,89000.0,44.146,44.1706,44.1296,44.1296,89000.0
2008-07-18 14:50:00,53.74,53.77,53.64,53.7,89800.0,44.1296,44.1542,44.0474,44.0967,89800.0
2008-07-18 15:00:00,53.7,53.74,53.67,53.74,93100.0,44.0967,44.1296,44.0721,44.1296,93100.0
2008-07-18 15:10:00,53.73,53.78,53.66,53.7,136700.0,44.1213,44.1624,44.0639,44.0967,136700.0
2008-07-18 15:20:00,53.7,53.77,53.7,53.74,99800.0,44.0967,44.1542,44.0967,44.1296,99800.0
2008-07-18 15:30:00,53.75,53.81,53.73,53.79,141200.0,44.1378,44.187,44.1213,44.1706,141200.0
2008-07-18 15:40:00,53.8,53.88,53.78,53.84,180600.0,44.1788,44.2445,44.1624,44.2117,180600.0
2008-07-18 15:50:00,53.83,53.88,53.79,53.84,138700.0,44.2035,44.2445,44.1706,44.2117,138700.0
2008-07-21 09:30:00,54.02,54.11,53.87,54.07,113700.0,44.3595,44.4334,44.2363,44.4005,113700.0
2008-07-21 09:40:00,54.06,54.09,54.0,54.03,148500.0,44.3923,44.417,44.3431,44.3677,148500.0
2008-07-21 09:50:00,54.02,54.03,53.95,54.0,122400.0,44.3595,44.3677,44.302,44.3431,122400.0
2008-07-21 10:00:00,53.99,54.06,53.85,53.93,131400.0,44.3349,44.3923,44.2199,44.2856,131400.0
2008-07-21 10:10:00,53.92,54.01,53.89,53.96,149800.0,44.2774,44.3513,44.2527,44.3102,149800.0
2008-07-21 10:20:00,53.97,53.98,53.85,53.88,192300.0,44.3184,44.3266,44.2199,44.2445,192300.0
2008-07-21 10:30:00,53.87,53.92,53.81,53.91,136400.0,44.2363,44.2774,44.187,44.2692,136400.0
2008-07-21 10:40:00,53.91,53.93,53.85,53.92,136500.0,44.2692,44.2856,44.2199,44.2774,136500.0
2008-07-21 10:50:00,53.93,53.93,53.86,53.89,101200.0,44.2856,44.2856,44.2281,44.2527,101200.0
2008-07-21 11:00:00,53.88,53.93,53.81,53.92,115200.0,44.2445,44.2856,44.187,44.2774,115200.0
2008-07-21 11:10:00,53.92,53.95,53.91,53.94,79600.0,44.2774,44.302,44.2692,44.2938,79600.0
2008-07-21 11:20:00,53.94,54.01,53.89,53.99,259400.0,44.2938,44.3513,44.2527,44.3349,259400.0
2008-07-21 11:30:00,53.98,54.0,53.85,53.86,232100.0,44.3266,44.3431,44.2199,44.2281,232100.0
2008-07-21 11:40:00,53.86,53.88,53.78,53.82,124400.0,44.2281,44.2445,44.1624,44.1953,124400.0
2008-07-21 11:50:00,53.82,53.82,53.71,53.72,122400.0,44.1953,44.1953,44.1049,44.1131,122400.0
2008-07-21 12:00:00,53.72,53.78,53.69,53.72,134500.0,44.1131,44.1624,44.0885,44.1131,134500.0
2008-07-21 12:10:00,53.72,53.75,53.69,53.75,109700.0,44.1131,44.1378,44.0885,44.1378,109700.0
2008-07-21 12:20:00,53.74,53.82,53.69,53.81,131200.0,44.1296,44.1953,44.0885,44.187,131200.0
2008-07-21 12:30:00,53.81,53.89,53.81,53.85,89000.0,44.187,44.2527,44.187,44.2199,89000.0
2008-07-21 12:40:00,53.85,53.93,53.83,53.89,111100.0,44.2199,44.2856,44.2035,44.2527,111100.0
2008-07-21 12:50:00,53.9,53.9,53.82,53.84,64000.0,44.2609,44.2609,44.1953,44.2117,64000.0
2008-07-21 13:00:00,53.83,53.9,53.83,53.89,67400.0,44.2035,44.2609,44.2035,44.2527,67400.0
2008-07-21 13:10:00,53.89,53.94,53.84,53.94,94000.0,44.2527,44.2938,44.2117,44.2938,94000.0
2008-07-21 13:20:00,53.93,53.94,53.89,53.89,77300.0,44.2856,44.2938,44.2527,44.2527,77300.0
2008-07-21 13:30:00,53.9,54.0,53.89,53.97,58300.0,44.2609,44.3431,44.2527,44.3184,58300.0
2008-07-21 13:40:00,53.98,53.99,53.87,53.88,50700.0,44.3266,44.3349,44.2363,44.2445,50700.0
2008-07-21 13:50:00,53.89,53.93,53.86,53.88,59800.0,44.2527,44.2856,44.2281,44.2445,59800.0
2008-07-21 14:00:00,53.9,53.94,53.83,53.89,79000.0,44.2609,44.2938,44.2035,44.2527,79000.0
2008-07-21 14:10:00,53.89,53.91,53.83,53.88,56100.0,44.2527,44.2692,44.2035,44.2445,56100.0
2008-07-21 14:20:00,53.88,53.95,53.82,53.85,82500.0,44.2445,44.302,44.1953,44.2199,82500.0
2008-07-21 14:30:00,53.85,53.87,53.8,53.82,58700.0,44.2199,44.2363,44.1788,44.1953,58700.0
2008-07-21 14:40:00,53.83,53.87,53.78,53.86,73800.0,44.2035,44.2363,44.1624,44.2281,73800.0
2008-07-21 14:50:00,53.85,53.89,53.83,53.88,46800.0,44.2199,44.2527,44.2035,44.2445,46800.0
2008-07-21 15:00:00,53.88,53.9,53.78,53.85,122600.0,44.2445,44.2609,44.1624,44.2199,122600.0
2008-07-21 15:10:00,53.84,53.93,53.81,53.91,96900.0,44.2117,44.2856,44.187,44.2692,96900.0
2008-07-21 15:20:00,53.91,53.98,53.9,53.96,102600.0,44.2692,44.3266,44.2609,44.3102,102600.0
2008-07-21 15:30:00,53.96,53.96,53.91,53.96,83700.0,44.3102,44.3102,44.2692,44.3102,83700.0
2008-07-21 15:40:00,53.96,54.03,53.92,54.0,112000.0,44.3102,44.3677,44.2774,44.3431,112000.0
2008-07-21 15:50:00,54.01,54.05,53.93,54.05,85900.0,44.3513,44.3841,44.2856,44.3841,85900.0
2008-07-22 09:30:00,53.63,53.75,53.57,53.66,144700.0,44.0392,44.1378,43.99,44.0639,144700.0
2008-07-22 09:40:00,53.65,53.73,53.61,53.7,93500.0,44.0557,44.1213,44.0228,44.0967,93500.0
2008-07-22 09:50:00,53.68,53.78,53.65,53.73,109300.0,44.0803,44.1624,44.0557,44.1213,109300.0
2008-07-22 10:00:00,53.75,53.85,53.71,53.75,110400.0,44.1378,44.2199,44.1049,44.1378,110400.0
2008-07-22 10:10:00,53.73,53.96,53.73,53.93,70100.0,44.1213,44.3102,44.1213,44.2856,70100.0
2008-07-22 10:20:00,53.94,53.97,53.84,53.85,77400.0,44.2938,44.3184,44.2117,44.2199,77400.0
2008-07-22 10:30:00,53.84,53.87,53.77,53.8,65700.0,44.2117,44.2363,44.1542,44.1788,65700.0
2008-07-22 10:40:00,53.79,53.88,53.78,53.79,47400.0,44.1706,44.2445,44.1624,44.1706,47400.0
2008-07-22 10:50:00,53.8,53.82,53.68,53.74,35400.0,44.1788,44.1953,44.0803,44.1296,35400.0
2008-07-22 11:00:00,53.74,53.85,53.74,53.77,63500.0,44.1296,44.2199,44.1296,44.1542,63500.0
2008-07-22 11:10:00,53.77,53.86,53.75,53.79,79700.0,44.1542,44.2281,44.1378,44.1706,79700.0
2008-07-22 11:20:00,53.81,53.88,53.8,53.86,51500.0,44.187,44.2445,44.1788,44.2281,51500.0
2008-07-22 11:30:00,53.86,53.89,53.8,53.81,40400.0,44.2281,44.2527,44.1788,44.187,40400.0
2008-07-22 11:40:00,53.81,53.87,53.81,53.83,56800.0,44.187,44.2363,44.187,44.2035,56800.0
2008-07-22 11:50:00,53.84,53.85,53.76,53.81,34500.0,44.2117,44.2199,44.146,44.187,34500.0
2008-07-22 12:00:00,53.82,53.88,53.78,53.88,38700.0,44.1953,44.2445,44.1624,44.2445,38700.0
2008-07-22 12:10:00,53.88,53.89,53.82,53.84,35300.0,44.2445,44.2527,44.1953,44.2117,35300.0
2008-07-22 12:20:00,53.84,53.9,53.76,53.81,67500.0,44.2117,44.2609,44.146,44.187,67500.0
2008-07-22 12:30:00,53.81,53.83,53.7,53.77,321900.0,44.187,44.2035,44.0967,44.1542,321900.0
2008-07-22 12:40:00,53.77,53.81,53.73,53.77,66600.0,44.1542,44.187,44.1213,44.1542,66600.0
2008-07-22 12:50:00,53.78,53.81,53.73,53.79,46100.0,44.1624,44.187,44.1213,44.1706,46100.0
2008-07-22 13:00:00,53.79,53.81,53.73,53.78,42500.0,44.1706,44.187,44.1213,44.1624,42500.0
2008-07-22 13:10:00,53.77,53.82,53.76,53.77,74100.0,44.1542,44.1953,44.146,44.1542,74100.0
2008-07-22 13:20:00,53.77,53.84,53.75,53.79,44000.0,44.1542,44.2117,44.1378,44.1706,44000.0
2008-07-22 13:30:00,53.79,53.86,53.76,53.82,41500.0,44.1706,44.2281,44.146,44.1953,41500.0
2008-07-22 13:40:00,53.83,53.91,53.81,53.88,134300.0,44.2035,44.2692,44.187,44.2445,134300.0
2008-07-22 13:50:00,53.87,53.91,53.82,53.85,86900.0,44.2363,44.2692,44.1953,44.2199,86900.0
2008-07-22 14:00:00,53.85,53.86,53.79,53.84,128800.0,44.2199,44.2281,44.1706,44.2117,128800.0
2008-07-22 14:10:00,53.83,53.85,53.7,53.77,178700.0,44.2035,44.2199,44.0967,44.1542,178700.0
2008-07-22 14:20:00,53.77,53.85,53.75,53.84,173000.0,44.1542,44.2199,44.1378,44.2117,173000.0
2008-07-22 14:30:00,53.85,53.86,53.79,53.85,135500.0,44.2199,44.2281,44.1706,44.2199,135500.0
2008-07-22 14:40:00,53.86,53.98,53.83,53.95,125000.0,44.2281,44.3266,44.2035,44.302,125000.0
2008-07-22 14:50:00,53.95,53.97,53.87,53.94,116200.0,44.302,44.3184,44.2363,44.2938,116200.0
2008-07-22 15:00:00,53.94,53.98,53.85,53.85,192100.0,44.2938,44.3266,44.2199,44.2199,192100.0
2008-07-22 15:10:00,53.87,53.93,53.86,53.88,105100.0,44.2363,44.2856,44.2281,44.2445,105100.0
2008-07-22 15:20:00,53.89,53.96,53.88,53.96,181000.0,44.2527,44.3102,44.2445,44.3102,181000.0
2008-07-22 15:30:00,53.96,54.05,53.94,54.04,239000.0,44.3102,44.3841,44.2938,44.3759,239000.0
2008-07-22 15:40:00,54.05,54.19,54.04,54.17,83600.0,44.3841,44.4991,44.3759,44.4827,83600.0
2008-07-22 15:50:00,54.18,54.32,54.18,54.32,228600.0,44.4909,44.6058,44.4909,44.6058,228600.0
2008-07-22 16:00:00,54.71,54.71,54.31,54.41,165000.0,44.9261,44.9261,44.5976,44.6797,165000.0
2008-07-22 16:10:00,54.41,54.41,54.41,54.41,0.0,44.6797,44.6797,44.6797,44.6797,0.0
2008-07-23 09:30:00,54.15,54.39,54.15,54.25,121500.0,44.4662,44.6633,44.4662,44.5484,121500.0
2008-07-23 09:40:00,54.26,54.31,54.18,54.24,95600.0,44.5566,44.5976,44.4909,44.5401,95600.0
2008-07-23 09:50:00,54.24,54.28,54.16,54.19,93100.0,44.5401,44.573,44.4744,44.4991,93100.0
2008-07-23 10:00:00,54.16,54.25,54.13,54.21,76700.0,44.4744,44.5484,44.4498,44.5155,76700.0
2008-07-23 10:10:00,54.2,54.31,54.18,54.3,125800.0,44.5073,44.5976,44.4909,44.5894,125800.0
2008-07-23 10:20:00,54.3,54.48,54.3,54.4,125900.0,44.5894,44.7372,44.5894,44.6715,125900.0
2008-07-23 10:30:00,54.4,54.55,54.39,54.52,96100.0,44.6715,44.7947,44.6633,44.7701,96100.0
2008-07-23 10:40:00,54.54,54.56,54.45,54.49,59000.0,44.7865,44.8029,44.7126,44.7454,59000.0
2008-07-23 10:50:00,54.49,54.53,54.43,54.46,57000.0,44.7454,44.7783,44.6962,44.7208,57000.0
2008-07-23 11:00:00,54.46,54.5,54.34,54.39,92200.0,44.7208,44.7536,44.6223,44.6633,92200.0
2008-07-23 11:10:00,54.39,54.44,54.35,54.38,41800.0,44.6633,44.7044,44.6305,44.6551,41800.0
2008-07-23 11:20:00,54.37,54.48,54.37,54.43,42500.0,44.6469,44.7372,44.6469,44.6962,42500.0
2008-07-23 11:30:00,54.45,54.46,54.37,54.38,58200.0,44.7126,44.7208,44.6469,44.6551,58200.0
2008-07-23 11:40:00,54.4,54.42,54.33,54.33,71100.0,44.6715,44.688,44.614,44.614,71100.0
2008-07-23 11:50:00,54.33,54.34,54.26,54.31,68900.0,44.614,44.6223,44.5566,44.5976,68900.0
2008-07-23 12:00:00,54.31,54.35,54.21,54.23,77500.0,44.5976,44.6305,44.5155,44.5319,77500.0
2008-07-23 12:10:00,54.24,54.27,54.13,54.23,87700.0,44.5401,44.5648,44.4498,44.5319,87700.0
2008-07-23 12:20:00,54.21,54.25,54.15,54.2,70900.0,44.5155,44.5484,44.4662,44.5073,70900.0
2008-07-23 12:30:00,54.21,54.25,54.14,54.25,72000.0,44.5155,44.5484,44.458,44.5484,72000.0
2008-07-23 12:40:00,54.25,54.27,54.22,54.23,73200.0,44.5484,44.5648,44.5237,44.5319,73200.0
2008-07-23 12:50:00,54.24,54.29,54.21,54.28,157300.0,44.5401,44.5812,44.5155,44.573,157300.0
2008-07-23 13:00:00,54.29,54.31,54.17,54.19,91400.0,44.5812,44.5976,44.4827,44.4991,91400.0
2008-07-23 13:10:00,54.2,54.24,54.19,54.23,42100.0,44.5073,44.5401,44.4991,44.5319,42100.0
2008-07-23 13:20:00,54.23,54.28,54.19,54.23,70800.0,44.5319,44.573,44.4991,44.5319,70800.0
2008-07-23 13:30:00,54.23,54.23,54.16,54.22,43900.0,44.5319,44.5319,44.4744,44.5237,43900.0
2008-07-23 13:40:00,54.24,54.36,54.22,54.31,139900.0,44.5401,44.6387,44.5237,44.5976,139900.0
2008-07-23 13:50:00,54.31,54.34,54.08,54.15,85200.0,44.5976,44.6223,44.4088,44.4662,85200.0
2008-07-23 14:00:00,54.14,54.31,54.12,54.27,178500.0,44.458,44.5976,44.4416,44.5648,178500.0
2008-07-23 14:10:00,54.27,54.29,54.2,54.21,189100.0,44.5648,44.5812,44.5073,44.5155,189100.0
2008-07-23 14:20:00,54.22,54.33,54.21,54.33,140300.0,44.5237,44.614,44.5155,44.614,140300.0
2008-07-23 14:30:00,54.33,54.39,54.22,54.23,151800.0,44.614,44.6633,44.5237,44.5319,151800.0
2008-07-23 14:40:00,54.24,54.28,54.2,54.22,110200.0,44.5401,44.573,44.5073,44.5237,110200.0
2008-07-23 14:50:00,54.22,54.28,54.2,54.22,68300.0,44.5237,44.573,44.5073,44.5237,68300.0
2008-07-23 15:00:00,54.23,54.23,54.15,54.16,128100.0,44.5319,44.5319,44.4662,44.4744,128100.0
2008-07-23 15:10:00,54.16,54.25,54.14,54.2,203900.0,44.4744,44.5484,44.458,44.5073,203900.0
2008-07-23 15:20:00,54.2,54.25,54.11,54.14,146700.0,44.5073,44.5484,44.4334,44.458,146700.0
2008-07-23 15:30:00,54.15,54.19,54.08,54.11,132300.0,44.4662,44.4991,44.4088,44.4334,132300.0
2008-07-23 15:40:00,54.12,54.17,54.08,54.13,160200.0,44.4416,44.4827,44.4088,44.4498,160200.0
2008-07-23 15:50:00,54.15,54.3,54.15,54.3,107600.0,44.4662,44.5894,44.4662,44.5894,107600.0
2008-07-23 16:00:00,54.28,54.28,54.26,54.26,3900.0,44.573,44.573,44.5566,44.5566,3900.0
2008-07-23 16:10:00,54.26,54.26,54.26,54.26,0.0,44.5566,44.5566,44.5566,44.5566,0.0
2008-07-24 09:30:00,54.42,54.42,54.08,54.22,103300.0,44.688,44.688,44.4088,44.5237,103300.0
2008-07-24 09:40:00,54.2,54.2,54.1,54.1,94700.0,44.5073,44.5073,44.4252,44.4252,94700.0
2008-07-24 09:50:00,54.1,54.11,54.02,54.05,56600.0,44.4252,44.4334,44.3595,44.3841,56600.0
2008-07-24 10:00:00,54.05,54.05,53.89,53.9,204300.0,44.3841,44.3841,44.2527,44.2609,204300.0
2008-07-24 10:10:00,53.9,53.97,53.88,53.95,82900.0,44.2609,44.3184,44.2445,44.302,82900.0
2008-07-24 10:20:00,53.94,53.94,53.87,53.91,55100.0,44.2938,44.2938,44.2363,44.2692,55100.0
2008-07-24 10:30:00,53.91,53.99,53.91,53.94,132800.0,44.2692,44.3349,44.2692,44.2938,132800.0
2008-07-24 10:40:00,53.94,54.0,53.89,53.91,112100.0,44.2938,44.3431,44.2527,44.2692,112100.0
2008-07-24 10:50:00,53.92,53.96,53.8,53.8,107600.0,44.2774,44.3102,44.1788,44.1788,107600.0
2008-07-24 11:00:00,53.79,53.81,53.64,53.64,153200.0,44.1706,44.187,44.0474,44.0474,153200.0
2008-07-24 11:10:00,53.63,53.66,53.58,53.63,94200.0,44.0392,44.0639,43.9982,44.0392,94200.0
2008-07-24 11:20:00,53.63,53.64,53.53,53.54,61400.0,44.0392,44.0474,43.9571,43.9653,61400.0
2008-07-24 11:30:00,53.54,53.64,53.52,53.63,89000.0,43.9653,44.0474,43.9489,44.0392,89000.0
2008-07-24 11:40:00,53.63,53.66,53.59,53.65,77900.0,44.0392,44.0639,44.0064,44.0557,77900.0
2008-07-24 11:50:00,53.64,53.67,53.6,53.65,71000.0,44.0474,44.0721,44.0146,44.0557,71000.0
2008-07-24 12:00:00,53.66,53.69,53.63,53.69,55800.0,44.0639,44.0885,44.0392,44.0885,55800.0
2008-07-24 12:10:00,53.69,53.72,53.65,53.69,41100.0,44.0885,44.1131,44.0557,44.0885,41100.0
2008-07-24 12:20:00,53.69,53.7,53.64,53.64,29600.0,44.0885,44.0967,44.0474,44.0474,29600.0
2008-07-24 12:30:00,53.64,53.7,53.61,53.65,123000.0,44.0474,44.0967,44.0228,44.0557,123000.0
2008-07-24 12:40:00,53.65,53.77,53.65,53.76,76200.0,44.0557,44.1542,44.0557,44.146,76200.0
2008-07-24 12:50:00,53.77,53.79,53.72,53.75,70100.0,44.1542,44.1706,44.1131,44.1378,70100.0
2008-07-24 13:00:00,53.73,53.73,53.67,53.71,36700.0,44.1213,44.1213,44.0721,44.1049,36700.0
2008-07-24 13:10:00,53.74,53.85,53.74,53.8,100600.0,44.1296,44.2199,44.1296,44.1788,100600.0
2008-07-24 13:20:00,53.78,53.85,53.75,53.78,51500.0,44.1624,44.2199,44.1378,44.1624,51500.0
2008-07-24 13:30:00,53.77,53.81,53.71,53.75,99800.0,44.1542,44.187,44.1049,44.1378,99800.0
2008-07-24 13:40:00,53.75,53.76,53.68,53.74,56500.0,44.1378,44.146,44.0803,44.1296,56500.0
2008-07-24 13:50:00,53.76,53.78,53.66,53.7,80100.0,44.146,44.1624,44.0639,44.0967,80100.0
2008-07-24 14:00:00,53.7,53.71,53.61,53.64,110700.0,44.0967,44.1049,44.0228,44.0474,110700.0
2008-07-24 14:10:00,53.63,53.65,53.52,53.58,67300.0,44.0392,44.0557,43.9489,43.9982,67300.0
2008-07-24 14:20:00,53.58,53.63,53.56,53.59,122400.0,43.9982,44.0392,43.9817,44.0064,122400.0
2008-07-24 14:30:00,53.59,53.61,53.53,53.57,36700.0,44.0064,44.0228,43.9571,43.99,36700.0
2008-07-24 14:40:00,53.57,53.61,53.52,53.58,83600.0,43.99,44.0228,43.9489,43.9982,83600.0
2008-07-24 14:50:00,53.59,53.59,53.47,53.59,48700.0,44.0064,44.0064,43.9078,44.0064,48700.0
2008-07-24 15:00:00,53.58,53.71,53.56,53.62,68000.0,43.9982,44.1049,43.9817,44.031,68000.0
2008-07-24 15:10:00,53.61,53.63,53.48,53.51,128400.0,44.0228,44.0392,43.9161,43.9407,128400.0
2008-07-24 15:20:00,53.49,53.52,53.41,53.41,153400.0,43.9243,43.9489,43.8586,43.8586,153400.0
2008-07-24 15:30:00,53.41,53.45,53.33,53.37,90800.0,43.8586,43.8914,43.7929,43.8257,90800.0
2008-07-24 15:40:00,53.37,53.37,53.24,53.25,122700.0,43.8257,43.8257,43.719,43.7272,122700.0
2008-07-24 15:50:00,53.25,53.33,53.17,53.31,240600.0,43.7272,43.7929,43.6615,43.7765,240600.0
2008-07-25 09:30:00,53.52,53.59,53.47,53.53,80300.0,43.9489,44.0064,43.9078,43.9571,80300.0
2008-07-25 09:40:00,53.55,53.55,53.4,53.47,78900.0,43.9735,43.9735,43.8504,43.9078,78900.0
2008-07-25 09:50:00,53.47,53.68,53.43,53.63,188700.0,43.9078,44.0803,43.875,44.0392,188700.0
2008-07-25 10:00:00,53.62,53.75,53.58,53.58,104100.0,44.031,44.1378,43.9982,43.9982,104100.0
2008-07-25 10:10:00,53.59,53.7,53.58,53.66,83400.0,44.0064,44.0967,43.9982,44.0639,83400.0
2008-07-25 10:20:00,53.64,53.7,53.53,53.53,48600.0,44.0474,44.0967,43.9571,43.9571,48600.0
2008-07-25 10:30:00,53.53,53.59,53.53,53.57,40900.0,43.9571,44.0064,43.9571,43.99,40900.0
2008-07-25 10:40:00,53.54,53.68,53.54,53.68,47700.0,43.9653,44.0803,43.9653,44.0803,47700.0
2008-07-25 10:50:00,53.69,53.8,53.64,53.79,87000.0,44.0885,44.1788,44.0474,44.1706,87000.0
2008-07-25 11:00:00,53.78,53.79,53.72,53.73,59100.0,44.1624,44.1706,44.1131,44.1213,59100.0
2008-07-25 11:10:00,53.72,53.75,53.68,53.72,38300.0,44.1131,44.1378,44.0803,44.1131,38300.0
2008-07-25 11:20:00,53.72,53.75,53.64,53.7,45500.0,44.1131,44.1378,44.0474,44.0967,45500.0
2008-07-25 11:30:00,53.7,53.78,53.7,53.76,36800.0,44.0967,44.1624,44.0967,44.146,36800.0
2008-07-25 11:40:00,53.76,53.83,53.73,53.77,26700.0,44.146,44.2035,44.1213,44.1542,26700.0
2008-07-25 11:50:00,53.75,53.78,53.71,53.75,46100.0,44.1378,44.1624,44.1049,44.1378,46100.0
2008-07-25 12:00:00,53.73,53.79,53.72,53.77,46000.0,44.1213,44.1706,44.1131,44.1542,46000.0
2008-07-25 12:10:00,53.78,53.78,53.67,53.67,32400.0,44.1624,44.1624,44.0721,44.0721,32400.0
2008-07-25 12:20:00,53.67,53.73,53.66,53.71,45200.0,44.0721,44.1213,44.0639,44.1049,45200.0
2008-07-25 12:30:00,53.71,53.73,53.65,53.66,29700.0,44.1049,44.1213,44.0557,44.0639,29700.0
2008-07-25 12:40:00,53.66,53.73,53.66,53.7,32700.0,44.0639,44.1213,44.0639,44.0967,32700.0
2008-07-25 12:50:00,53.71,53.75,53.69,53.73,41500.0,44.1049,44.1378,44.0885,44.1213,41500.0
2008-07-25 13:00:00,53.74,53.8,53.73,53.76,47200.0,44.1296,44.1788,44.1213,44.146,47200.0
2008-07-25 13:10:00,53.77,53.78,53.59,53.72,93900.0,44.1542,44.1624,44.0064,44.1131,93900.0
2008-07-25 13:20:00,53.71,53.74,53.58,53.62,76600.0,44.1049,44.1296,43.9982,44.031,76600.0
2008-07-25 13:30:00,53.61,53.67,53.6,53.66,49800.0,44.0228,44.0721,44.0146,44.0639,49800.0
2008-07-25 13:40:00,53.64,53.64,53.51,53.55,59800.0,44.0474,44.0474,43.9407,43.9735,59800.0
2008-07-25 13:50:00,53.56,53.66,53.55,53.61,58900.0,43.9817,44.0639,43.9735,44.0228,58900.0
2008-07-25 14:00:00,53.61,53.75,53.6,53.71,58300.0,44.0228,44.1378,44.0146,44.1049,58300.0
2008-07-25 14:10:00,53.71,53.76,53.67,53.72,54000.0,44.1049,44.146,44.0721,44.1131,54000.0
2008-07-25 14:20:00,53.72,53.72,53.64,53.66,79700.0,44.1131,44.1131,44.0474,44.0639,79700.0
2008-07-25 14:30:00,53.65,53.74,53.65,53.72,43400.0,44.0557,44.1296,44.0557,44.1131,43400.0
2008-07-25 14:40:00,53.72,53.75,53.66,53.73,40000.0,44.1131,44.1378,44.0639,44.1213,40000.0
2008-07-25 14:50:00,53.74,53.81,53.7,53.78,49900.0,44.1296,44.187,44.0967,44.1624,49900.0
2008-07-25 15:00:00,53.78,53.8,53.71,53.74,45500.0,44.1624,44.1788,44.1049,44.1296,45500.0
2008-07-25 15:10:00,53.75,53.77,53.64,53.71,35700.0,44.1378,44.1542,44.0474,44.1049,35700.0
2008-07-25 15:20:00,53.71,53.74,53.65,53.66,99600.0,44.1049,44.1296,44.0557,44.0639,99600.0
2008-07-25 15:30:00,53.66,53.67,53.62,53.64,69500.0,44.0639,44.0721,44.031,44.0474,69500.0
2008-07-25 15:40:00,53.65,53.75,53.62,53.74,107000.0,44.0557,44.1378,44.031,44.1296,107000.0
2008-07-25 15:50:00,53.75,53.82,53.74,53.76,156900.0,44.1378,44.1953,44.1296,44.146,156900.0
2008-07-28 09:30:00,53.48,53.76,53.48,53.71,79700.0,43.9161,44.146,43.9161,44.1049,79700.0
2008-07-28 09:40:00,53.71,53.77,53.61,53.65,72000.0,44.1049,44.1542,44.0228,44.0557,72000.0
2008-07-28 09:50:00,53.66,53.66,53.6,53.62,64500.0,44.0639,44.0639,44.0146,44.031,64500.0
2008-07-28 10:00:00,53.63,53.74,53.63,53.69,46900.0,44.0392,44.1296,44.0392,44.0885,46900.0
2008-07-28 10:10:00,53.69,53.74,53.63,53.73,71300.0,44.0885,44.1296,44.0392,44.1213,71300.0
2008-07-28 10:20:00,53.73,53.75,53.66,53.73,150300.0,44.1213,44.1378,44.0639,44.1213,150300.0
2008-07-28 10:30:00,53.73,53.76,53.65,53.71,226300.0,44.1213,44.146,44.0557,44.1049,226300.0
2008-07-28 10:40:00,53.72,53.74,53.64,53.67,69300.0,44.1131,44.1296,44.0474,44.0721,69300.0
2008-07-28 10:50:00,53.7,53.75,53.66,53.68,41100.0,44.0967,44.1378,44.0639,44.0803,41100.0
2008-07-28 11:00:00,53.68,53.68,53.57,53.59,48400.0,44.0803,44.0803,43.99,44.0064,48400.0
2008-07-28 11:10:00,53.6,53.6,53.51,53.52,47000.0,44.0146,44.0146,43.9407,43.9489,47000.0
2008-07-28 11:20:00,53.52,53.56,53.49,53.53,46700.0,43.9489,43.9817,43.9243,43.9571,46700.0
2008-07-28 11:30:00,53.52,53.55,53.42,53.43,51700.0,43.9489,43.9735,43.8668,43.875,51700.0
2008-07-28 11:40:00,53.41,53.47,53.4,53.43,44400.0,43.8586,43.9078,43.8504,43.875,44400.0
2008-07-28 11:50:00,53.45,53.49,53.43,53.46,19300.0,43.8914,43.9243,43.875,43.8996,19300.0
2008-07-28 12:00:00,53.45,53.49,53.42,53.44,50800.0,43.8914,43.9243,43.8668,43.8832,50800.0
2008-07-28 12:10:00,53.44,53.47,53.4,53.44,53400.0,43.8832,43.9078,43.8504,43.8832,53400.0
2008-07-28 12:20:00,53.44,53.46,53.41,53.45,47700.0,43.8832,43.8996,43.8586,43.8914,47700.0
2008-07-28 12:30:00,53.44,53.48,53.4,53.41,52600.0,43.8832,43.9161,43.8504,43.8586,52600.0
2008-07-28 12:40:00,53.4,53.41,53.31,53.32,57800.0,43.8504,43.8586,43.7765,43.7847,57800.0
2008-07-28 12:50:00,53.33,53.36,53.19,53.2,105100.0,43.7929,43.8175,43.6779,43.6861,105100.0
2008-07-28 13:00:00,53.2,53.22,53.16,53.21,98500.0,43.6861,43.7026,43.6533,43.6943,98500.0
2008-07-28 13:10:00,53.22,53.24,53.2,53.21,29900.0,43.7026,43.719,43.6861,43.6943,29900.0
2008-07-28 13:20:00,53.23,53.24,53.18,53.22,30200.0,43.7108,43.719,43.6697,43.7026,30200.0
2008-07-28 13:30:00,53.22,53.24,53.13,53.15,44200.0,43.7026,43.719,43.6286,43.6451,44200.0
2008-07-28 13:40:00,53.15,53.25,53.15,53.2,38200.0,43.6451,43.7272,43.6451,43.6861,38200.0
2008-07-28 13:50:00,53.19,53.27,53.19,53.2,48600.0,43.6779,43.7436,43.6779,43.6861,48600.0
2008-07-28 14:00:00,53.2,53.23,53.16,53.16,52100.0,43.6861,43.7108,43.6533,43.6533,52100.0
2008-07-28 14:10:00,53.16,53.19,53.05,53.08,119000.0,43.6533,43.6779,43.563,43.5876,119000.0
2008-07-28 14:20:00,53.08,53.12,53.06,53.08,86000.0,43.5876,43.6204,43.5712,43.5876,86000.0
2008-07-28 14:30:00,53.07,53.26,53.07,53.22,69100.0,43.5794,43.7354,43.5794,43.7026,69100.0
2008-07-28 14:40:00,53.24,53.26,53.08,53.11,39500.0,43.719,43.7354,43.5876,43.6122,39500.0
2008-07-28 14:50:00,53.12,53.14,53.04,53.04,51500.0,43.6204,43.6369,43.5547,43.5547,51500.0
2008-07-28 15:00:00,53.06,53.13,53.05,53.12,40700.0,43.5712,43.6286,43.563,43.6204,40700.0
2008-07-28 15:10:00,53.12,53.2,53.09,53.15,50200.0,43.6204,43.6861,43.5958,43.6451,50200.0
2008-07-28 15:20:00,53.14,53.22,53.13,53.15,66000.0,43.6369,43.7026,43.6286,43.6451,66000.0
2008-07-28 15:30:00,53.16,53.17,53.03,53.04,64100.0,43.6533,43.6615,43.5465,43.5547,64100.0
2008-07-28 15:40:00,53.02,53.07,52.95,52.95,66200.0,43.5383,43.5794,43.4808,43.4808,66200.0
2008-07-28 15:50:00,52.96,53.02,52.93,52.99,103800.0,43.489,43.5383,43.4644,43.5137,103800.0
2008-07-29 09:30:00,53.23,53.31,53.1,53.22,252200.0,43.7108,43.7765,43.604,43.7026,252200.0
2008-07-29 09:40:00,53.24,53.35,53.22,53.28,195300.0,43.719,43.8093,43.7026,43.7518,195300.0
2008-07-29 09:50:00,53.29,53.46,53.29,53.45,131000.0,43.76,43.8996,43.76,43.8914,131000.0
2008-07-29 10:00:00,53.46,53.62,53.46,53.57,150800.0,43.8996,44.031,43.8996,43.99,150800.0
2008-07-29 10:10:00,53.57,53.63,53.54,53.59,89700.0,43.99,44.0392,43.9653,44.0064,89700.0
2008-07-29 10:20:00,53.58,53.63,53.53,53.56,81800.0,43.9982,44.0392,43.9571,43.9817,81800.0
2008-07-29 10:30:00,53.55,53.61,53.54,53.59,87000.0,43.9735,44.0228,43.9653,44.0064,87000.0
2008-07-29 10:40:00,53.59,53.68,53.55,53.63,90000.0,44.0064,44.0803,43.9735,44.0392,90000.0
2008-07-29 10:50:00,53.63,53.65,53.59,53.59,61200.0,44.0392,44.0557,44.0064,44.0064,61200.0
2008-07-29 11:00:00,53.59,53.61,53.53,53.53,94500.0,44.0064,44.0228,43.9571,43.9571,94500.0
2008-07-29 11:10:00,53.52,53.61,53.52,53.6,105600.0,43.9489,44.0228,43.9489,44.0146,105600.0
2008-07-29 11:20:00,53.59,53.62,53.56,53.59,82400.0,44.0064,44.031,43.9817,44.0064,82400.0
2008-07-29 11:30:00,53.61,53.62,53.55,53.6,52000.0,44.0228,44.031,43.9735,44.0146,52000.0
2008-07-29 11:40:00,53.6,53.71,53.58,53.69,65900.0,44.0146,44.1049,43.9982,44.0885,65900.0
2008-07-29 11:50:00,53.67,53.68,53.63,53.65,29200.0,44.0721,44.0803,44.0392,44.0557,29200.0
2008-07-29 12:00:00,53.66,53.71,53.63,53.66,90000.0,44.0639,44.1049,44.0392,44.0639,90000.0
2008-07-29 12:10:00,53.67,53.71,53.62,53.62,84500.0,44.0721,44.1049,44.031,44.031,84500.0
2008-07-29 12:20:00,53.62,53.68,53.6,53.67,66000.0,44.031,44.0803,44.0146,44.0721,66000.0
2008-07-29 12:30:00,53.68,53.68,53.56,53.56,124200.0,44.0803,44.0803,43.9817,43.9817,124200.0
2008-07-29 12:40:00,53.56,53.59,53.51,53.59,102500.0,43.9817,44.0064,43.9407,44.0064,102500.0
2008-07-29 12:50:00,53.59,53.63,53.54,53.6,55900.0,44.0064,44.0392,43.9653,44.0146,55900.0
2008-07-29 13:00:00,53.6,53.61,53.57,53.58,30900.0,44.0146,44.0228,43.99,43.9982,30900.0
2008-07-29 13:10:00,53.58,53.62,53.56,53.62,52900.0,43.9982,44.031,43.9817,44.031,52900.0
2008-07-29 13:20:00,53.62,53.7,53.59,53.69,66900.0,44.031,44.0967,44.0064,44.0885,66900.0
2008-07-29 13:30:00,53.7,53.78,53.67,53.76,61100.0,44.0967,44.1624,44.0721,44.146,61100.0
2008-07-29 13:40:00,53.76,54.27,53.71,53.73,111300.0,44.146,44.5648,44.1049,44.1213,111300.0
2008-07-29 13:50:00,53.72,53.79,53.71,53.78,65900.0,44.1131,44.1706,44.1049,44.1624,65900.0
2008-07-29 14:00:00,53.77,53.8,53.67,53.69,92700.0,44.1542,44.1788,44.0721,44.0885,92700.0
2008-07-29 14:10:00,53.69,53.71,53.64,53.71,99400.0,44.0885,44.1049,44.0474,44.1049,99400.0
2008-07-29 14:20:00,53.71,53.74,53.69,53.71,78400.0,44.1049,44.1296,44.0885,44.1049,78400.0
2008-07-29 14:30:00,53.71,53.75,53.62,53.62,80000.0,44.1049,44.1378,44.031,44.031,80000.0
2008-07-29 14:40:00,53.62,53.66,53.54,53.61,95500.0,44.031,44.0639,43.9653,44.0228,95500.0
2008-07-29 14:50:00,53.61,53.72,53.58,53.7,126900.0,44.0228,44.1131,43.9982,44.0967,126900.0
2008-07-29 15:00:00,53.7,53.73,53.67,53.69,64500.0,44.0967,44.1213,44.0721,44.0885,64500.0
2008-07-29 15:10:00,53.69,53.77,53.65,53.75,111600.0,44.0885,44.1542,44.0557,44.1378,111600.0
2008-07-29 15:20:00,53.74,53.85,53.74,53.81,120100.0,44.1296,44.2199,44.1296,44.187,120100.0
2008-07-29 15:30:00,53.8,53.86,53.76,53.85,89500.0,44.1788,44.2281,44.146,44.2199,89500.0
2008-07-29 15:40:00,53.86,53.86,53.79,53.8,141200.0,44.2281,44.2281,44.1706,44.1788,141200.0
2008-07-29 15:50:00,53.8,53.9,53.8,53.87,53700.0,44.1788,44.2609,44.1788,44.2363,53700.0
2008-07-29 16:00:00,53.87,53.87,53.6,53.6,300.0,44.2363,44.2363,44.0146,44.0146,300.0
2008-07-29 16:10:00,53.6,53.6,53.6,53.6,0.0,44.0146,44.0146,44.0146,44.0146,0.0
2008-07-30 09:30:00,54.22,54.3,54.06,54.25,114300.0,44.5237,44.5894,44.3923,44.5484,114300.0
2008-07-30 09:40:00,54.26,54.34,54.23,54.25,144600.0,44.5566,44.6223,44.5319,44.5484,144600.0
2008-07-30 09:50:00,54.25,54.29,54.21,54.22,95700.0,44.5484,44.5812,44.5155,44.5237,95700.0
2008-07-30 10:00:00,54.23,54.33,54.23,54.33,90300.0,44.5319,44.614,44.5319,44.614,90300.0
2008-07-30 10:10:00,54.34,54.49,54.32,54.45,81100.0,44.6223,44.7454,44.6058,44.7126,81100.0
2008-07-30 10:20:00,54.46,54.54,54.44,54.5,44400.0,44.7208,44.7865,44.7044,44.7536,44400.0
2008-07-30 10:30:00,54.49,54.52,54.4,54.44,79200.0,44.7454,44.7701,44.6715,44.7044,79200.0
2008-07-30 10:40:00,54.43,54.56,54.36,54.45,127900.0,44.6962,44.8029,44.6387,44.7126,127900.0
2008-07-30 10:50:00,54.44,54.46,54.34,54.38,135700.0,44.7044,44.7208,44.6223,44.6551,135700.0
2008-07-30 11:00:00,54.37,54.52,54.34,54.49,64000.0,44.6469,44.7701,44.6223,44.7454,64000.0
2008-07-30 11:10:00,54.49,54.54,54.46,54.46,45300.0,44.7454,44.7865,44.7208,44.7208,45300.0
2008-07-30 11:20:00,54.46,54.54,54.46,54.49,151000.0,44.7208,44.7865,44.7208,44.7454,151000.0
2008-07-30 11:30:00,54.5,54.51,54.42,54.48,71300.0,44.7536,44.7619,44.688,44.7372,71300.0
2008-07-30 11:40:00,54.48,54.48,54.42,54.45,54900.0,44.7372,44.7372,44.688,44.7126,54900.0
2008-07-30 11:50:00,54.44,54.48,54.43,54.43,61500.0,44.7044,44.7372,44.6962,44.6962,61500.0
2008-07-30 12:00:00,54.44,54.45,54.36,54.37,44100.0,44.7044,44.7126,44.6387,44.6469,44100.0
2008-07-30 12:10:00,54.36,54.39,54.32,54.34,42000.0,44.6387,44.6633,44.6058,44.6223,42000.0
2008-07-30 12:20:00,54.34,54.42,54.32,54.39,49700.0,44.6223,44.688,44.6058,44.6633,49700.0
2008-07-30 12:30:00,54.38,54.38,54.23,54.23,55200.0,44.6551,44.6551,44.5319,44.5319,55200.0
2008-07-30 12:40:00,54.23,54.23,54.1,54.14,62900.0,44.5319,44.5319,44.4252,44.458,62900.0
2008-07-30 12:50:00,54.14,54.21,54.13,54.18,31100.0,44.458,44.5155,44.4498,44.4909,31100.0
2008-07-30 13:00:00,54.18,54.2,54.07,54.11,53400.0,44.4909,44.5073,44.4005,44.4334,53400.0
2008-07-30 13:10:00,54.11,54.18,54.04,54.15,58700.0,44.4334,44.4909,44.3759,44.4662,58700.0
2008-07-30 13:20:00,54.16,54.23,54.15,54.2,73300.0,44.4744,44.5319,44.4662,44.5073,73300.0
2008-07-30 13:30:00,54.21,54.25,54.17,54.21,37800.0,44.5155,44.5484,44.4827,44.5155,37800.0
2008-07-30 13:40:00,54.21,54.25,54.15,54.17,37300.0,44.5155,44.5484,44.4662,44.4827,37300.0
2008-07-30 13:50:00,54.16,54.16,54.05,54.12,42700.0,44.4744,44.4744,44.3841,44.4416,42700.0
2008-07-30 14:00:00,54.12,54.14,54.06,54.09,72100.0,44.4416,44.458,44.3923,44.417,72100.0
2008-07-30 14:10:00,54.09,54.15,54.08,54.08,55400.0,44.417,44.4662,44.4088,44.4088,55400.0
2008-07-30 14:20:00,54.09,54.27,54.07,54.24,73300.0,44.417,44.5648,44.4005,44.5401,73300.0
2008-07-30 14:30:00,54.24,54.36,54.22,54.3,70900.0,44.5401,44.6387,44.5237,44.5894,70900.0
2008-07-30 14:40:00,54.3,54.34,54.28,54.28,32300.0,44.5894,44.6223,44.573,44.573,32300.0
2008-07-30 14:50:00,54.27,54.36,54.26,54.36,50300.0,44.5648,44.6387,44.5566,44.6387,50300.0
2008-07-30 15:00:00,54.37,54.38,54.22,54.26,76400.0,44.6469,44.6551,44.5237,44.5566,76400.0
2008-07-30 15:10:00,54.27,54.32,54.19,54.3,104100.0,44.5648,44.6058,44.4991,44.5894,104100.0
2008-07-30 15:20:00,54.31,54.53,54.3,54.53,107900.0,44.5976,44.7783,44.5894,44.7783,107900.0
2008-07-30 15:30:00,54.55,54.71,54.54,54.69,134400.0,44.7947,44.9261,44.7865,44.9097,134400.0
2008-07-30 15:40:00,54.69,54.73,54.63,54.65,99200.0,44.9097,44.9425,44.8604,44.8768,99200.0
2008-07-30 15:50:00,54.65,54.77,54.61,54.76,84600.0,44.8768,44.9754,44.844,44.9672,84600.0
2008-07-30 16:00:00,54.78,54.78,54.76,54.78,300.0,44.9836,44.9836,44.9672,44.9836,300.0
2008-07-30 16:10:00,54.35,54.35,54.35,54.35,200.0,44.6305,44.6305,44.6305,44.6305,200.0
2008-07-31 09:30:00,54.4,54.44,54.31,54.39,326700.0,44.6715,44.7044,44.5976,44.6633,326700.0
2008-07-31 09:40:00,54.38,54.52,54.36,54.5,145800.0,44.6551,44.7701,44.6387,44.7536,145800.0
2008-07-31 09:50:00,54.52,54.65,54.51,54.57,121800.0,44.7701,44.8768,44.7619,44.8111,121800.0
2008-07-31 10:00:00,54.56,54.61,54.47,54.51,100800.0,44.8029,44.844,44.729,44.7619,100800.0
2008-07-31 10:10:00,54.52,54.65,54.48,54.62,99300.0,44.7701,44.8768,44.7372,44.8522,99300.0
2008-07-31 10:20:00,54.61,54.81,54.6,54.76,85200.0,44.844,45.0082,44.8358,44.9672,85200.0
2008-07-31 10:30:00,54.75,54.76,54.67,54.7,51100.0,44.9589,44.9672,44.8932,44.9179,51100.0
2008-07-31 10:40:00,54.71,54.78,54.67,54.71,144800.0,44.9261,44.9836,44.8932,44.9261,144800.0
2008-07-31 10:50:00,54.72,54.77,54.68,54.73,48100.0,44.9343,44.9754,44.9015,44.9425,48100.0
2008-07-31 11:00:00,54.73,54.74,54.67,54.67,32800.0,44.9425,44.9507,44.8932,44.8932,32800.0
2008-07-31 11:10:00,54.67,54.68,54.63,54.66,38300.0,44.8932,44.9015,44.8604,44.885,38300.0
2008-07-31 11:20:00,54.66,54.66,54.51,54.51,48000.0,44.885,44.885,44.7619,44.7619,48000.0
2008-07-31 11:30:00,54.51,54.53,54.46,54.49,151300.0,44.7619,44.7783,44.7208,44.7454,151300.0
2008-07-31 11:40:00,54.49,54.53,54.41,54.41,41100.0,44.7454,44.7783,44.6797,44.6797,41100.0
2008-07-31 11:50:00,54.42,54.48,54.39,54.46,80900.0,44.688,44.7372,44.6633,44.7208,80900.0
2008-07-31 12:00:00,54.45,54.49,54.42,54.44,30700.0,44.7126,44.7454,44.688,44.7044,30700.0
2008-07-31 12:10:00,54.43,54.43,54.23,54.25,71000.0,44.6962,44.6962,44.5319,44.5484,71000.0
2008-07-31 12:20:00,54.26,54.3,54.21,54.29,32300.0,44.5566,44.5894,44.5155,44.5812,32300.0
2008-07-31 12:30:00,54.28,54.36,54.25,54.34,47800.0,44.573,44.6387,44.5484,44.6223,47800.0
2008-07-31 12:40:00,54.34,54.43,54.3,54.4,69800.0,44.6223,44.6962,44.5894,44.6715,69800.0
2008-07-31 12:50:00,54.4,54.41,54.32,54.35,31500.0,44.6715,44.6797,44.6058,44.6305,31500.0
2008-07-31 13:00:00,54.34,54.4,54.33,54.4,42200.0,44.6223,44.6715,44.614,44.6715,42200.0
2008-07-31 13:10:00,54.39,54.52,54.38,54.47,98800.0,44.6633,44.7701,44.6551,44.729,98800.0
2008-07-31 13:20:00,54.47,54.49,54.41,54.43,50800.0,44.729,44.7454,44.6797,44.6962,50800.0
2008-07-31 13:30:00,54.42,54.47,54.41,54.46,38700.0,44.688,44.729,44.6797,44.7208,38700.0
2008-07-31 13:40:00,54.48,54.51,54.45,54.46,40400.0,44.7372,44.7619,44.7126,44.7208,40400.0
2008-07-31 13:50:00,54.46,54.46,54.34,54.34,36700.0,44.7208,44.7208,44.6223,44.6223,36700.0
2008-07-31 14:00:00,54.35,54.41,54.33,54.41,28100.0,44.6305,44.6797,44.614,44.6797,28100.0
2008-07-31 14:10:00,54.38,54.49,54.35,54.46,171400.0,44.6551,44.7454,44.6305,44.7208,171400.0
2008-07-31 14:20:00,54.47,54.49,54.35,54.36,64700.0,44.729,44.7454,44.6305,44.6387,64700.0
2008-07-31 14:30:00,54.36,54.54,54.35,54.54,115500.0,44.6387,44.7865,44.6305,44.7865,115500.0
2008-07-31 14:40:00,54.52,54.56,54.48,54.5,43400.0,44.7701,44.8029,44.7372,44.7536,43400.0
2008-07-31 14:50:00,54.52,54.53,54.44,54.51,82400.0,44.7701,44.7783,44.7044,44.7619,82400.0
2008-07-31 15:00:00,54.5,54.57,54.45,54.49,93300.0,44.7536,44.8111,44.7126,44.7454,93300.0
2008-07-31 15:10:00,54.48,54.56,54.39,54.41,95200.0,44.7372,44.8029,44.6633,44.6797,95200.0
2008-07-31 15:20:00,54.4,54.42,54.34,54.34,98100.0,44.6715,44.688,44.6223,44.6223,98100.0
2008-07-31 15:30:00,54.35,54.36,54.18,54.18,104400.0,44.6305,44.6387,44.4909,44.4909,104400.0
2008-07-31 15:40:00,54.19,54.25,54.04,54.06,147300.0,44.4991,44.5484,44.3759,44.3923,147300.0
2008-07-31 15:50:00,54.05,54.08,53.96,54.0,146100.0,44.3841,44.4088,44.3102,44.3431,146100.0
2008-08-01 09:30:00,54.08,54.2,53.96,54.0,74100.0,44.4088,44.5073,44.3102,44.3431,74100.0
2008-08-01 09:40:00,53.99,54.0,53.74,53.74,63000.0,44.3349,44.3431,44.1296,44.1296,63000.0
2008-08-01 09:50:00,53.74,53.76,53.56,53.69,46000.0,44.1296,44.146,43.9817,44.0885,46000.0
2008-08-01 10:00:00,53.69,53.77,53.46,53.55,117700.0,44.0885,44.1542,43.8996,43.9735,117700.0
2008-08-01 10:10:00,53.56,53.65,53.56,53.56,34300.0,43.9817,44.0557,43.9817,43.9817,34300.0
2008-08-01 10:20:00,53.56,53.61,53.46,53.55,52800.0,43.9817,44.0228,43.8996,43.9735,52800.0
2008-08-01 10:30:00,53.59,53.69,53.56,53.69,72900.0,44.0064,44.0885,43.9817,44.0885,72900.0
2008-08-01 10:40:00,53.67,53.74,53.6,53.73,53500.0,44.0721,44.1296,44.0146,44.1213,53500.0
2008-08-01 10:50:00,53.73,53.73,53.61,53.68,50800.0,44.1213,44.1213,44.0228,44.0803,50800.0
2008-08-01 11:00:00,53.68,53.72,53.53,53.58,94600.0,44.0803,44.1131,43.9571,43.9982,94600.0
2008-08-01 11:10:00,53.58,53.65,53.54,53.65,52900.0,43.9982,44.0557,43.9653,44.0557,52900.0
2008-08-01 11:20:00,53.65,53.65,53.56,53.63,37300.0,44.0557,44.0557,43.9817,44.0392,37300.0
2008-08-01 11:30:00,53.61,53.79,53.61,53.78,63400.0,44.0228,44.1706,44.0228,44.1624,63400.0
2008-08-01 11:40:00,53.77,53.77,53.69,53.72,51400.0,44.1542,44.1542,44.0885,44.1131,51400.0
2008-08-01 11:50:00,53.72,53.75,53.69,53.74,50700.0,44.1131,44.1378,44.0885,44.1296,50700.0
2008-08-01 12:00:00,53.75,53.75,53.59,53.65,86300.0,44.1378,44.1378,44.0064,44.0557,86300.0
2008-08-01 12:10:00,53.66,53.69,53.57,53.57,109900.0,44.0639,44.0885,43.99,43.99,109900.0
2008-08-01 12:20:00,53.56,53.62,53.54,53.62,89100.0,43.9817,44.031,43.9653,44.031,89100.0
2008-08-01 12:30:00,53.61,53.62,53.5,53.57,73400.0,44.0228,44.031,43.9325,43.99,73400.0
2008-08-01 12:40:00,53.57,53.58,53.53,53.53,47500.0,43.99,43.9982,43.9571,43.9571,47500.0
2008-08-01 12:50:00,53.54,53.56,53.42,53.45,60300.0,43.9653,43.9817,43.8668,43.8914,60300.0
2008-08-01 13:00:00,53.45,53.54,53.44,53.54,47500.0,43.8914,43.9653,43.8832,43.9653,47500.0
2008-08-01 13:10:00,53.54,53.69,53.54,53.67,55200.0,43.9653,44.0885,43.9653,44.0721,55200.0
2008-08-01 13:20:00,53.67,53.72,53.64,53.69,77300.0,44.0721,44.1131,44.0474,44.0885,77300.0
2008-08-01 13:30:00,53.68,53.74,53.61,53.7,70200.0,44.0803,44.1296,44.0228,44.0967,70200.0
2008-08-01 13:40:00,53.7,53.74,53.65,53.72,37900.0,44.0967,44.1296,44.0557,44.1131,37900.0
2008-08-01 13:50:00,53.73,53.78,53.66,53.67,48000.0,44.1213,44.1624,44.0639,44.0721,48000.0
2008-08-01 14:00:00,53.68,53.7,53.51,53.58,90100.0,44.0803,44.0967,43.9407,43.9982,90100.0
2008-08-01 14:10:00,53.58,53.67,53.52,53.6,73100.0,43.9982,44.0721,43.9489,44.0146,73100.0
2008-08-01 14:20:00,53.6,53.63,53.57,53.62,36300.0,44.0146,44.0392,43.99,44.031,36300.0
2008-08-01 14:30:00,53.61,53.63,53.55,53.56,17300.0,44.0228,44.0392,43.9735,43.9817,17300.0
2008-08-01 14:40:00,53.56,53.7,53.5,53.7,86400.0,43.9817,44.0967,43.9325,44.0967,86400.0
2008-08-01 14:50:00,53.69,53.7,53.65,53.67,29400.0,44.0885,44.0967,44.0557,44.0721,29400.0
2008-08-01 15:00:00,53.68,53.73,53.53,53.59,63200.0,44.0803,44.1213,43.9571,44.0064,63200.0
2008-08-01 15:10:00,53.62,53.68,53.6,53.65,51100.0,44.031,44.0803,44.0146,44.0557,51100.0
2008-08-01 15:20:00,53.63,53.68,53.62,53.65,62400.0,44.0392,44.0803,44.031,44.0557,62400.0
2008-08-01 15:30:00,53.64,53.76,53.58,53.75,72600.0,44.0474,44.146,43.9982,44.1378,72600.0
2008-08-01 15:40:00,53.75,53.8,53.7,53.74,75600.0,44.1378,44.1788,44.0967,44.1296,75600.0
2008-08-01 15:50:00,53.73,53.73,53.59,53.62,79500.0,44.1213,44.1213,44.0064,44.031,79500.0
2008-08-04 09:30:00,53.59,53.69,53.41,53.41,53700.0,44.0064,44.0885,43.8586,43.8586,53700.0
2008-08-04 09:40:00,53.4,53.4,53.25,53.28,27400.0,43.8504,43.8504,43.7272,43.7518,27400.0
2008-08-04 09:50:00,53.28,53.37,53.27,53.31,21300.0,43.7518,43.8257,43.7436,43.7765,21300.0
2008-08-04 10:00:00,53.32,53.37,53.24,53.29,89700.0,43.7847,43.8257,43.719,43.76,89700.0
2008-08-04 10:10:00,53.3,53.3,53.23,53.25,21100.0,43.7682,43.7682,43.7108,43.7272,21100.0
2008-08-04 10:20:00,53.25,53.35,53.24,53.35,148800.0,43.7272,43.8093,43.719,43.8093,148800.0
2008-08-04 10:30:00,53.33,53.34,53.25,53.26,21600.0,43.7929,43.8011,43.7272,43.7354,21600.0
2008-08-04 10:40:00,53.26,53.3,53.13,53.18,40700.0,43.7354,43.7682,43.6286,43.6697,40700.0
2008-08-04 10:50:00,53.17,53.22,53.16,53.19,18900.0,43.6615,43.7026,43.6533,43.6779,18900.0
2008-08-04 11:00:00,53.17,53.18,53.13,53.17,24100.0,43.6615,43.6697,43.6286,43.6615,24100.0
2008-08-04 11:10:00,53.16,53.16,53.08,53.11,58800.0,43.6533,43.6533,43.5876,43.6122,58800.0
2008-08-04 11:20:00,53.11,53.14,53.05,53.07,45300.0,43.6122,43.6369,43.563,43.5794,45300.0
2008-08-04 11:30:00,53.07,53.26,53.05,53.26,58000.0,43.5794,43.7354,43.563,43.7354,58000.0
2008-08-04 11:40:00,53.26,53.32,53.22,53.25,74700.0,43.7354,43.7847,43.7026,43.7272,74700.0
2008-08-04 11:50:00,53.25,53.28,53.18,53.24,61700.0,43.7272,43.7518,43.6697,43.719,61700.0
2008-08-04 12:00:00,53.25,53.25,53.17,53.18,54800.0,43.7272,43.7272,43.6615,43.6697,54800.0
2008-08-04 12:10:00,53.17,53.28,53.17,53.24,85500.0,43.6615,43.7518,43.6615,43.719,85500.0
2008-08-04 12:20:00,53.23,53.27,53.21,53.26,60800.0,43.7108,43.7436,43.6943,43.7354,60800.0
2008-08-04 12:30:00,53.25,53.29,53.2,53.22,21900.0,43.7272,43.76,43.6861,43.7026,21900.0
2008-08-04 12:40:00,53.22,53.22,53.12,53.12,27700.0,43.7026,43.7026,43.6204,43.6204,27700.0
2008-08-04 12:50:00,53.11,53.13,53.08,53.09,18600.0,43.6122,43.6286,43.5876,43.5958,18600.0
2008-08-04 13:00:00,53.1,53.11,53.06,53.1,64100.0,43.604,43.6122,43.5712,43.604,64100.0
2008-08-04 13:10:00,53.1,53.13,53.09,53.09,43000.0,43.604,43.6286,43.5958,43.5958,43000.0
2008-08-04 13:20:00,53.08,53.08,53.01,53.04,28600.0,43.5876,43.5876,43.5301,43.5547,28600.0
2008-08-04 13:30:00,53.03,53.1,53.03,53.05,37600.0,43.5465,43.604,43.5465,43.563,37600.0
2008-08-04 13:40:00,53.05,53.1,53.05,53.08,31500.0,43.563,43.604,43.563,43.5876,31500.0
2008-08-04 13:50:00,53.09,53.12,53.05,53.08,23800.0,43.5958,43.6204,43.563,43.5876,23800.0
2008-08-04 14:00:00,53.08,53.14,53.04,53.1,98700.0,43.5876,43.6369,43.5547,43.604,98700.0
2008-08-04 14:10:00,53.1,53.16,53.08,53.14,41300.0,43.604,43.6533,43.5876,43.6369,41300.0
2008-08-04 14:20:00,53.15,53.27,53.15,53.26,88700.0,43.6451,43.7436,43.6451,43.7354,88700.0
2008-08-04 14:30:00,53.27,53.3,53.24,53.24,124300.0,43.7436,43.7682,43.719,43.719,124300.0
2008-08-04 14:40:00,53.26,53.36,53.25,53.32,51500.0,43.7354,43.8175,43.7272,43.7847,51500.0
2008-08-04 14:50:00,53.31,53.32,53.24,53.26,54100.0,43.7765,43.7847,43.719,43.7354,54100.0
2008-08-04 15:00:00,53.26,53.31,53.23,53.25,53900.0,43.7354,43.7765,43.7108,43.7272,53900.0
2008-08-04 15:10:00,53.25,53.25,53.15,53.17,15500.0,43.7272,43.7272,43.6451,43.6615,15500.0
2008-08-04 15:20:00,53.17,53.17,52.99,53.01,77300.0,43.6615,43.6615,43.5137,43.5301,77300.0
2008-08-04 15:30:00,52.99,53.06,52.94,53.03,48500.0,43.5137,43.5712,43.4726,43.5465,48500.0
2008-08-04 15:40:00,53.03,53.03,52.83,52.92,55400.0,43.5465,43.5465,43.3823,43.4562,55400.0
2008-08-04 15:50:00,52.91,53.01,52.86,52.87,95900.0,43.448,43.5301,43.4069,43.4151,95900.0
2008-08-05 09:30:00,53.25,53.33,53.17,53.28,93200.0,43.7272,43.7929,43.6615,43.7518,93200.0
2008-08-05 09:40:00,53.26,53.33,53.24,53.28,52600.0,43.7354,43.7929,43.719,43.7518,52600.0
2008-08-05 09:50:00,53.3,53.49,53.3,53.48,53000.0,43.7682,43.9243,43.7682,43.9161,53000.0
2008-08-05 10:00:00,53.47,53.63,53.47,53.59,78000.0,43.9078,44.0392,43.9078,44.0064,78000.0
2008-08-05 10:10:00,53.59,53.63,53.55,53.58,53000.0,44.0064,44.0392,43.9735,43.9982,53000.0
2008-08-05 10:20:00,53.59,53.64,53.55,53.57,39400.0,44.0064,44.0474,43.9735,43.99,39400.0
2008-08-05 10:30:00,53.57,53.63,53.52,53.54,61200.0,43.99,44.0392,43.9489,43.9653,61200.0
2008-08-05 10:40:00,53.55,53.6,53.55,53.58,45900.0,43.9735,44.0146,43.9735,43.9982,45900.0
2008-08-05 10:50:00,53.56,53.61,53.54,53.6,44400.0,43.9817,44.0228,43.9653,44.0146,44400.0
2008-08-05 11:00:00,53.6,53.62,53.57,53.61,30500.0,44.0146,44.031,43.99,44.0228,30500.0
2008-08-05 11:10:00,53.6,53.63,53.58,53.61,42900.0,44.0146,44.0392,43.9982,44.0228,42900.0
2008-08-05 11:20:00,53.6,53.64,53.59,53.62,38600.0,44.0146,44.0474,44.0064,44.031,38600.0
2008-08-05 11:30:00,53.63,53.68,53.61,53.65,39200.0,44.0392,44.0803,44.0228,44.0557,39200.0
2008-08-05 11:40:00,53.65,53.7,53.61,53.69,22700.0,44.0557,44.0967,44.0228,44.0885,22700.0
2008-08-05 11:50:00,53.69,53.74,53.68,53.73,47300.0,44.0885,44.1296,44.0803,44.1213,47300.0
2008-08-05 12:00:00,53.75,53.75,53.66,53.67,30500.0,44.1378,44.1378,44.0639,44.0721,30500.0
2008-08-05 12:10:00,53.67,53.75,53.66,53.72,23100.0,44.0721,44.1378,44.0639,44.1131,23100.0
2008-08-05 12:20:00,53.72,53.81,53.71,53.75,31000.0,44.1131,44.187,44.1049,44.1378,31000.0
2008-08-05 12:30:00,53.74,53.75,53.72,53.74,20400.0,44.1296,44.1378,44.1131,44.1296,20400.0
2008-08-05 12:40:00,53.75,53.76,53.71,53.72,20400.0,44.1378,44.146,44.1049,44.1131,20400.0
2008-08-05 12:50:00,53.76,53.77,53.73,53.77,15000.0,44.146,44.1542,44.1213,44.1542,15000.0
2008-08-05 13:00:00,53.77,53.78,53.74,53.74,22400.0,44.1542,44.1624,44.1296,44.1296,22400.0
2008-08-05 13:10:00,53.74,53.77,53.74,53.74,20000.0,44.1296,44.1542,44.1296,44.1296,20000.0
2008-08-05 13:20:00,53.73,53.77,53.73,53.75,25600.0,44.1213,44.1542,44.1213,44.1378,25600.0
2008-08-05 13:30:00,53.76,53.79,53.75,53.78,18300.0,44.146,44.1706,44.1378,44.1624,18300.0
2008-08-05 13:40:00,53.78,53.84,53.77,53.8,34700.0,44.1624,44.2117,44.1542,44.1788,34700.0
2008-08-05 13:50:00,53.8,53.82,53.76,53.78,37100.0,44.1788,44.1953,44.146,44.1624,37100.0
2008-08-05 14:00:00,53.77,53.8,53.75,53.77,49600.0,44.1542,44.1788,44.1378,44.1542,49600.0
2008-08-05 14:10:00,53.76,53.99,53.65,53.8,149700.0,44.146,44.3349,44.0557,44.1788,149700.0
2008-08-05 14:20:00,53.79,53.83,53.69,53.82,58200.0,44.1706,44.2035,44.0885,44.1953,58200.0
2008-08-05 14:30:00,53.81,53.87,53.77,53.77,45600.0,44.187,44.2363,44.1542,44.1542,45600.0
2008-08-05 14:40:00,53.78,54.02,53.76,54.0,39900.0,44.1624,44.3595,44.146,44.3431,39900.0
2008-08-05 14:50:00,53.98,53.98,53.92,53.95,43400.0,44.3266,44.3266,44.2774,44.302,43400.0
2008-08-05 15:00:00,53.93,53.98,53.91,53.94,35900.0,44.2856,44.3266,44.2692,44.2938,35900.0
2008-08-05 15:10:00,53.94,53.99,53.92,53.96,66100.0,44.2938,44.3349,44.2774,44.3102,66100.0
2008-08-05 15:20:00,53.96,53.99,53.86,53.91,53600.0,44.3102,44.3349,44.2281,44.2692,53600.0
2008-08-05 15:30:00,53.92,54.0,53.88,53.98,58600.0,44.2774,44.3431,44.2445,44.3266,58600.0
2008-08-05 15:40:00,53.98,54.14,53.98,54.13,81100.0,44.3266,44.458,44.3266,44.4498,81100.0
2008-08-05 15:50:00,54.14,54.23,54.13,54.23,120200.0,44.458,44.5319,44.4498,44.5319,120200.0
2008-08-05 16:00:00,54.23,54.29,53.74,53.74,31300.0,44.5319,44.5812,44.1296,44.1296,31300.0
2008-08-05 16:10:00,54.16,54.34,54.12,54.23,4500.0,44.4744,44.6223,44.4416,44.5319,4500.0
2008-08-06 09:30:00,54.18,54.26,54.08,54.14,57300.0,44.4909,44.5566,44.4088,44.458,57300.0
2008-08-06 09:40:00,54.14,54.23,54.12,54.17,46700.0,44.458,44.5319,44.4416,44.4827,46700.0
2008-08-06 09:50:00,54.16,54.25,54.15,54.23,79300.0,44.4744,44.5484,44.4662,44.5319,79300.0
2008-08-06 10:00:00,54.23,54.25,54.17,54.23,53400.0,44.5319,44.5484,44.4827,44.5319,53400.0
2008-08-06 10:10:00,54.23,54.29,54.2,54.27,124500.0,44.5319,44.5812,44.5073,44.5648,124500.0
2008-08-06 10:20:00,54.28,54.31,54.26,54.27,745400.0,44.573,44.5976,44.5566,44.5648,745400.0
2008-08-06 10:30:00,54.27,54.28,54.14,54.16,192700.0,44.5648,44.573,44.458,44.4744,192700.0
2008-08-06 10:40:00,54.16,54.18,54.11,54.15,121800.0,44.4744,44.4909,44.4334,44.4662,121800.0
2008-08-06 10:50:00,54.16,54.19,54.13,54.15,52200.0,44.4744,44.4991,44.4498,44.4662,52200.0
2008-08-06 11:00:00,54.15,54.2,54.11,54.17,131700.0,44.4662,44.5073,44.4334,44.4827,131700.0
2008-08-06 11:10:00,54.18,54.29,54.17,54.29,85800.0,44.4909,44.5812,44.4827,44.5812,85800.0
2008-08-06 11:20:00,54.28,54.32,54.23,54.32,73500.0,44.573,44.6058,44.5319,44.6058,73500.0
2008-08-06 11:30:00,54.31,54.33,54.27,54.31,43600.0,44.5976,44.614,44.5648,44.5976,43600.0
2008-08-06 11:40:00,54.31,54.35,54.28,54.31,45500.0,44.5976,44.6305,44.573,44.5976,45500.0
2008-08-06 11:50:00,54.31,54.31,54.27,54.31,35300.0,44.5976,44.5976,44.5648,44.5976,35300.0
2008-08-06 12:00:00,54.3,54.38,54.3,54.35,40900.0,44.5894,44.6551,44.5894,44.6305,40900.0
2008-08-06 12:10:00,54.35,54.35,54.31,54.33,30000.0,44.6305,44.6305,44.5976,44.614,30000.0
2008-08-06 12:20:00,54.34,54.4,54.34,54.39,12000.0,44.6223,44.6715,44.6223,44.6633,12000.0
2008-08-06 12:30:00,54.4,54.4,54.35,54.37,13500.0,44.6715,44.6715,44.6305,44.6469,13500.0
2008-08-06 12:40:00,54.38,54.47,54.38,54.44,14600.0,44.6551,44.729,44.6551,44.7044,14600.0
2008-08-06 12:50:00,54.43,54.43,54.37,54.39,33800.0,44.6962,44.6962,44.6469,44.6633,33800.0
2008-08-06 13:00:00,54.39,54.41,54.33,54.38,30200.0,44.6633,44.6797,44.614,44.6551,30200.0
2008-08-06 13:10:00,54.38,54.41,54.36,54.4,55000.0,44.6551,44.6797,44.6387,44.6715,55000.0
2008-08-06 13:20:00,54.4,54.46,54.39,54.45,19700.0,44.6715,44.7208,44.6633,44.7126,19700.0
2008-08-06 13:30:00,54.47,54.5,54.45,54.45,21000.0,44.729,44.7536,44.7126,44.7126,21000.0
2008-08-06 13:40:00,54.45,54.5,54.42,54.48,23200.0,44.7126,44.7536,44.688,44.7372,23200.0
2008-08-06 13:50:00,54.47,54.47,54.38,54.44,35900.0,44.729,44.729,44.6551,44.7044,35900.0
2008-08-06 14:00:00,54.45,54.49,54.42,54.48,42800.0,44.7126,44.7454,44.688,44.7372,42800.0
2008-08-06 14:10:00,54.48,54.59,54.47,54.57,31500.0,44.7372,44.8276,44.729,44.8111,31500.0
2008-08-06 14:20:00,54.58,54.62,54.58,54.6,39700.0,44.8193,44.8522,44.8193,44.8358,39700.0
2008-08-06 14:30:00,54.6,54.69,54.6,54.67,56300.0,44.8358,44.9097,44.8358,44.8932,56300.0
2008-08-06 14:40:00,54.66,54.77,54.64,54.77,37900.0,44.885,44.9754,44.8686,44.9754,37900.0
2008-08-06 14:50:00,54.8,54.84,54.77,54.78,48600.0,45.0,45.0328,44.9754,44.9836,48600.0
2008-08-06 15:00:00,54.77,54.82,54.76,54.78,23400.0,44.9754,45.0164,44.9672,44.9836,23400.0
2008-08-06 15:10:00,54.77,54.81,54.73,54.76,68000.0,44.9754,45.0082,44.9425,44.9672,68000.0
2008-08-06 15:20:00,54.77,54.79,54.73,54.73,23900.0,44.9754,44.9918,44.9425,44.9425,23900.0
2008-08-06 15:30:00,54.71,54.72,54.64,54.67,58200.0,44.9261,44.9343,44.8686,44.8932,58200.0
2008-08-06 15:40:00,54.68,54.73,54.66,54.71,125700.0,44.9015,44.9425,44.885,44.9261,125700.0
2008-08-06 15:50:00,54.72,54.76,54.72,54.74,176400.0,44.9343,44.9672,44.9343,44.9507,176400.0
2008-08-06 16:00:00,54.75,54.75,54.75,54.75,300.0,44.9589,44.9589,44.9589,44.9589,300.0
2008-08-06 16:10:00,54.75,54.75,54.75,54.75,0.0,44.9589,44.9589,44.9589,44.9589,0.0
2008-08-07 09:30:00,54.46,54.48,54.14,54.19,263500.0,44.7208,44.7372,44.458,44.4991,263500.0
2008-08-07 09:40:00,54.19,54.28,54.15,54.28,66000.0,44.4991,44.573,44.4662,44.573,66000.0
2008-08-07 09:50:00,54.3,54.34,54.27,54.34,31400.0,44.5894,44.6223,44.5648,44.6223,31400.0
2008-08-07 10:00:00,54.34,54.43,54.3,54.4,77200.0,44.6223,44.6962,44.5894,44.6715,77200.0
2008-08-07 10:10:00,54.39,54.45,54.33,54.44,29200.0,44.6633,44.7126,44.614,44.7044,29200.0
2008-08-07 10:20:00,54.46,54.47,54.37,54.4,37400.0,44.7208,44.729,44.6469,44.6715,37400.0
2008-08-07 10:30:00,54.41,54.48,54.37,54.47,79400.0,44.6797,44.7372,44.6469,44.729,79400.0
2008-08-07 10:40:00,54.45,54.45,54.36,54.4,49100.0,44.7126,44.7126,44.6387,44.6715,49100.0
2008-08-07 10:50:00,54.39,54.49,54.39,54.47,39000.0,44.6633,44.7454,44.6633,44.729,39000.0
2008-08-07 11:00:00,54.48,54.53,54.42,54.47,37300.0,44.7372,44.7783,44.688,44.729,37300.0
2008-08-07 11:10:00,54.47,54.52,54.42,54.42,42200.0,44.729,44.7701,44.688,44.688,42200.0
2008-08-07 11:20:00,54.42,54.46,54.39,54.46,23200.0,44.688,44.7208,44.6633,44.7208,23200.0
2008-08-07 11:30:00,54.44,54.5,54.41,54.47,17800.0,44.7044,44.7536,44.6797,44.729,17800.0
2008-08-07 11:40:00,54.46,54.52,54.41,54.5,16300.0,44.7208,44.7701,44.6797,44.7536,16300.0
2008-08-07 11:50:00,54.51,54.54,54.45,54.46,33400.0,44.7619,44.7865,44.7126,44.7208,33400.0
2008-08-07 12:00:00,54.46,54.47,54.38,54.41,23500.0,44.7208,44.729,44.6551,44.6797,23500.0
2008-08-07 12:10:00,54.43,54.49,54.42,54.49,27800.0,44.6962,44.7454,44.688,44.7454,27800.0
2008-08-07 12:20:00,54.48,54.51,54.46,54.51,36100.0,44.7372,44.7619,44.7208,44.7619,36100.0
2008-08-07 12:30:00,54.51,54.57,54.48,54.55,26200.0,44.7619,44.8111,44.7372,44.7947,26200.0
2008-08-07 12:40:00,54.56,54.67,54.56,54.66,29200.0,44.8029,44.8932,44.8029,44.885,29200.0
2008-08-07 12:50:00,54.65,54.65,54.59,54.6,30700.0,44.8768,44.8768,44.8276,44.8358,30700.0
2008-08-07 13:00:00,54.61,54.62,54.54,54.57,24800.0,44.844,44.8522,44.7865,44.8111,24800.0
2008-08-07 13:10:00,54.56,54.62,54.56,54.59,24700.0,44.8029,44.8522,44.8029,44.8276,24700.0
2008-08-07 13:20:00,54.59,54.61,54.56,54.6,80200.0,44.8276,44.844,44.8029,44.8358,80200.0
2008-08-07 13:30:00,54.6,54.63,54.58,54.59,24800.0,44.8358,44.8604,44.8193,44.8276,24800.0
2008-08-07 13:40:00,54.6,54.63,54.56,54.57,25400.0,44.8358,44.8604,44.8029,44.8111,25400.0
2008-08-07 13:50:00,54.57,54.58,54.48,54.48,10200.0,44.8111,44.8193,44.7372,44.7372,10200.0
2008-08-07 14:00:00,54.48,54.5,54.43,54.44,27300.0,44.7372,44.7536,44.6962,44.7044,27300.0
2008-08-07 14:10:00,54.44,54.5,54.43,54.46,31100.0,44.7044,44.7536,44.6962,44.7208,31100.0
2008-08-07 14:20:00,54.47,54.49,54.42,54.45,30300.0,44.729,44.7454,44.688,44.7126,30300.0
2008-08-07 14:30:00,54.45,54.54,54.45,54.49,17200.0,44.7126,44.7865,44.7126,44.7454,17200.0
2008-08-07 14:40:00,54.5,54.5,54.36,54.4,19200.0,44.7536,44.7536,44.6387,44.6715,19200.0
2008-08-07 14:50:00,54.4,54.45,54.34,54.34,47000.0,44.6715,44.7126,44.6223,44.6223,47000.0
2008-08-07 15:00:00,54.34,54.38,54.21,54.3,126900.0,44.6223,44.6551,44.5155,44.5894,126900.0
2008-08-07 15:10:00,54.29,54.31,54.24,54.26,46200.0,44.5812,44.5976,44.5401,44.5566,46200.0
2008-08-07 15:20:00,54.26,54.3,54.24,54.25,29600.0,44.5566,44.5894,44.5401,44.5484,29600.0
2008-08-07 15:30:00,54.24,54.27,54.01,54.03,135500.0,44.5401,44.5648,44.3513,44.3677,135500.0
2008-08-07 15:40:00,54.0,54.05,53.98,54.0,61400.0,44.3431,44.3841,44.3266,44.3431,61400.0
2008-08-07 15:50:00,53.99,54.08,53.99,54.03,91700.0,44.3349,44.4088,44.3349,44.3677,91700.0
2008-08-08 09:30:00,54.05,54.06,53.77,54.01,154500.0,44.3841,44.3923,44.1542,44.3513,154500.0
2008-08-08 09:40:00,54.02,54.05,53.93,54.05,113800.0,44.3595,44.3841,44.2856,44.3841,113800.0
2008-08-08 09:50:00,54.05,54.17,54.05,54.12,109300.0,44.3841,44.4827,44.3841,44.4416,109300.0
2008-08-08 10:00:00,54.13,54.41,54.12,54.4,98800.0,44.4498,44.6797,44.4416,44.6715,98800.0
2008-08-08 10:10:00,54.42,54.59,54.4,54.55,201600.0,44.688,44.8276,44.6715,44.7947,201600.0
2008-08-08 10:20:00,54.54,54.72,54.54,54.66,98200.0,44.7865,44.9343,44.7865,44.885,98200.0
2008-08-08 10:30:00,54.65,54.65,54.55,54.6,115400.0,44.8768,44.8768,44.7947,44.8358,115400.0
2008-08-08 10:40:00,54.59,54.61,54.57,54.61,30800.0,44.8276,44.844,44.8111,44.844,30800.0
2008-08-08 10:50:00,54.61,54.67,54.6,54.63,74500.0,44.844,44.8932,44.8358,44.8604,74500.0
2008-08-08 11:00:00,54.64,54.64,54.56,54.56,71800.0,44.8686,44.8686,44.8029,44.8029,71800.0
2008-08-08 11:10:00,54.57,54.66,54.55,54.66,137800.0,44.8111,44.885,44.7947,44.885,137800.0
2008-08-08 11:20:00,54.65,54.67,54.62,54.62,25000.0,44.8768,44.8932,44.8522,44.8522,25000.0
2008-08-08 11:30:00,54.61,54.73,54.61,54.68,35100.0,44.844,44.9425,44.844,44.9015,35100.0
2008-08-08 11:40:00,54.65,54.68,54.63,54.66,11400.0,44.8768,44.9015,44.8604,44.885,11400.0
2008-08-08 11:50:00,54.66,54.72,54.65,54.69,39700.0,44.885,44.9343,44.8768,44.9097,39700.0
2008-08-08 12:00:00,54.7,54.72,54.67,54.68,20500.0,44.9179,44.9343,44.8932,44.9015,20500.0
2008-08-08 12:10:00,54.69,54.84,54.68,54.83,47800.0,44.9097,45.0328,44.9015,45.0246,47800.0
2008-08-08 12:20:00,54.84,54.88,54.82,54.87,44000.0,45.0328,45.0657,45.0164,45.0575,44000.0
2008-08-08 12:30:00,54.85,54.87,54.8,54.82,21700.0,45.0411,45.0575,45.0,45.0164,21700.0
2008-08-08 12:40:00,54.82,54.84,54.79,54.81,23900.0,45.0164,45.0328,44.9918,45.0082,23900.0
2008-08-08 12:50:00,54.83,54.86,54.82,54.82,27900.0,45.0246,45.0493,45.0164,45.0164,27900.0
2008-08-08 13:00:00,54.81,54.87,54.81,54.84,37300.0,45.0082,45.0575,45.0082,45.0328,37300.0
2008-08-08 13:10:00,54.84,54.84,54.81,54.83,23300.0,45.0328,45.0328,45.0082,45.0246,23300.0
2008-08-08 13:20:00,54.83,54.95,54.81,54.94,24200.0,45.0246,45.1232,45.0082,45.115,24200.0
2008-08-08 13:30:00,54.92,55.02,54.92,54.97,41100.0,45.0985,45.1807,45.0985,45.1396,41100.0
2008-08-08 13:40:00,54.98,55.05,54.95,54.98,44100.0,45.1478,45.2053,45.1232,45.1478,44100.0
2008-08-08 13:50:00,54.99,55.0,54.96,54.96,21500.0,45.156,45.1642,45.1314,45.1314,21500.0
2008-08-08 14:00:00,54.95,54.98,54.94,54.97,22600.0,45.1232,45.1478,45.115,45.1396,22600.0
2008-08-08 14:10:00,54.97,54.98,54.93,54.98,43400.0,45.1396,45.1478,45.1067,45.1478,43400.0
2008-08-08 14:20:00,54.98,55.04,54.97,55.01,47300.0,45.1478,45.1971,45.1396,45.1724,47300.0
2008-08-08 14:30:00,55.03,55.05,54.97,55.03,35300.0,45.1889,45.2053,45.1396,45.1889,35300.0
2008-08-08 14:40:00,55.03,55.06,54.96,54.98,23000.0,45.1889,45.2135,45.1314,45.1478,23000.0
2008-08-08 14:50:00,54.97,55.01,54.95,54.98,31000.0,45.1396,45.1724,45.1232,45.1478,31000.0
2008-08-08 15:00:00,54.99,55.03,54.97,54.98,27900.0,45.156,45.1889,45.1396,45.1478,27900.0
2008-08-08 15:10:00,54.99,54.99,54.89,54.9,23900.0,45.156,45.156,45.0739,45.0821,23900.0
2008-08-08 15:20:00,54.89,54.94,54.89,54.93,26800.0,45.0739,45.115,45.0739,45.1067,26800.0
2008-08-08 15:30:00,54.94,55.03,54.92,54.97,40700.0,45.115,45.1889,45.0985,45.1396,40700.0
2008-08-08 15:40:00,55.01,55.04,54.97,55.0,69200.0,45.1724,45.1971,45.1396,45.1642,69200.0
2008-08-08 15:50:00,55.01,55.07,54.94,54.96,93200.0,45.1724,45.2217,45.115,45.1314,93200.0
2008-08-11 09:30:00,54.93,54.94,54.82,54.86,57800.0,45.1067,45.115,45.0164,45.0493,57800.0
2008-08-11 09:40:00,54.87,54.96,54.87,54.94,46600.0,45.0575,45.1314,45.0575,45.115,46600.0
2008-08-11 09:50:00,54.95,55.07,54.92,55.05,31500.0,45.1232,45.2217,45.0985,45.2053,31500.0
2008-08-11 10:00:00,55.05,55.06,55.0,55.03,27400.0,45.2053,45.2135,45.1642,45.1889,27400.0
2008-08-11 10:10:00,55.04,55.08,55.0,55.08,38000.0,45.1971,45.2299,45.1642,45.2299,38000.0
2008-08-11 10:20:00,55.09,55.12,55.03,55.04,35000.0,45.2381,45.2628,45.1889,45.1971,35000.0
2008-08-11 10:30:00,55.02,55.05,55.01,55.03,31700.0,45.1807,45.2053,45.1724,45.1889,31700.0
2008-08-11 10:40:00,55.02,55.09,55.01,55.05,34100.0,45.1807,45.2381,45.1724,45.2053,34100.0
2008-08-11 10:50:00,55.04,55.09,55.04,55.06,46500.0,45.1971,45.2381,45.1971,45.2135,46500.0
2008-08-11 11:00:00,55.06,55.16,55.06,55.15,50200.0,45.2135,45.2956,45.2135,45.2874,50200.0
2008-08-11 11:10:00,55.15,55.15,55.1,55.13,26700.0,45.2874,45.2874,45.2463,45.271,26700.0
2008-08-11 11:20:00,55.13,55.19,55.1,55.17,52400.0,45.271,45.3203,45.2463,45.3038,52400.0
2008-08-11 11:30:00,55.18,55.25,55.15,55.2,65200.0,45.312,45.3695,45.2874,45.3285,65200.0
2008-08-11 11:40:00,55.2,55.26,55.18,55.23,38100.0,45.3285,45.3777,45.312,45.3531,38100.0
2008-08-11 11:50:00,55.23,55.28,55.23,55.28,50700.0,45.3531,45.3942,45.3531,45.3942,50700.0
2008-08-11 12:00:00,55.27,55.3,55.27,55.29,24900.0,45.3859,45.4106,45.3859,45.4024,24900.0
2008-08-11 12:10:00,55.29,55.34,55.28,55.33,26000.0,45.4024,45.4434,45.3942,45.4352,26000.0
2008-08-11 12:20:00,55.34,55.43,55.34,55.42,47700.0,45.4434,45.5173,45.4434,45.5091,47700.0
2008-08-11 12:30:00,55.42,55.43,55.36,55.37,10700.0,45.5091,45.5173,45.4599,45.4681,10700.0
2008-08-11 12:40:00,55.38,55.41,55.32,55.33,21200.0,45.4763,45.5009,45.427,45.4352,21200.0
2008-08-11 12:50:00,55.33,55.36,55.32,55.32,41400.0,45.4352,45.4599,45.427,45.427,41400.0
2008-08-11 13:00:00,55.31,55.31,55.28,55.3,42500.0,45.4188,45.4188,45.3942,45.4106,42500.0
2008-08-11 13:10:00,55.31,55.34,55.29,55.31,27700.0,45.4188,45.4434,45.4024,45.4188,27700.0
2008-08-11 13:20:00,55.33,55.42,55.33,55.41,17100.0,45.4352,45.5091,45.4352,45.5009,17100.0
2008-08-11 13:30:00,55.42,55.49,55.42,55.47,23300.0,45.5091,45.5666,45.5091,45.5502,23300.0
2008-08-11 13:40:00,55.47,55.47,55.39,55.45,40100.0,45.5502,45.5502,45.4845,45.5338,40100.0
2008-08-11 13:50:00,55.44,55.49,55.38,55.39,60500.0,45.5255,45.5666,45.4763,45.4845,60500.0
2008-08-11 14:00:00,55.39,55.4,55.34,55.38,25600.0,45.4845,45.4927,45.4434,45.4763,25600.0
2008-08-11 14:10:00,55.36,55.37,55.27,55.3,32700.0,45.4599,45.4681,45.3859,45.4106,32700.0
2008-08-11 14:20:00,55.3,55.32,55.2,55.24,39300.0,45.4106,45.427,45.3285,45.3613,39300.0
2008-08-11 14:30:00,55.24,55.25,55.1,55.17,48500.0,45.3613,45.3695,45.2463,45.3038,48500.0
2008-08-11 14:40:00,55.18,55.18,55.11,55.14,37500.0,45.312,45.312,45.2546,45.2792,37500.0
2008-08-11 14:50:00,55.14,55.17,55.05,55.11,36100.0,45.2792,45.3038,45.2053,45.2546,36100.0
2008-08-11 15:00:00,55.13,55.27,55.1,55.23,33000.0,45.271,45.3859,45.2463,45.3531,33000.0
2008-08-11 15:10:00,55.22,55.24,55.16,55.16,20300.0,45.3449,45.3613,45.2956,45.2956,20300.0
2008-08-11 15:20:00,55.17,55.2,55.07,55.08,31700.0,45.3038,45.3285,45.2217,45.2299,31700.0
2008-08-11 15:30:00,55.08,55.08,54.97,55.02,253200.0,45.2299,45.2299,45.1396,45.1807,253200.0
2008-08-11 15:40:00,55.02,55.13,55.02,55.13,34700.0,45.1807,45.271,45.1807,45.271,34700.0
2008-08-11 15:50:00,55.13,55.23,55.13,55.23,84600.0,45.271,45.3531,45.271,45.3531,84600.0
2008-08-12 09:30:00,55.01,55.19,55.01,55.03,56500.0,45.1724,45.3203,45.1724,45.1889,56500.0
2008-08-12 09:40:00,55.04,55.17,55.0,55.08,40800.0,45.1971,45.3038,45.1642,45.2299,40800.0
2008-08-12 09:50:00,55.08,55.14,55.03,55.07,46700.0,45.2299,45.2792,45.1889,45.2217,46700.0
2008-08-12 10:00:00,55.13,55.2,55.04,55.16,35100.0,45.271,45.3285,45.1971,45.2956,35100.0
2008-08-12 10:10:00,55.16,55.26,55.13,55.22,54500.0,45.2956,45.3777,45.271,45.3449,54500.0
2008-08-12 10:20:00,55.21,55.21,55.04,55.04,33200.0,45.3367,45.3367,45.1971,45.1971,33200.0
2008-08-12 10:30:00,55.04,55.05,54.98,55.02,47200.0,45.1971,45.2053,45.1478,45.1807,47200.0
2008-08-12 10:40:00,55.02,55.1,55.02,55.1,43000.0,45.1807,45.2463,45.1807,45.2463,43000.0
2008-08-12 10:50:00,55.1,55.11,55.04,55.07,20200.0,45.2463,45.2546,45.1971,45.2217,20200.0
2008-08-12 11:00:00,55.08,55.16,55.04,55.14,30400.0,45.2299,45.2956,45.1971,45.2792,30400.0
2008-08-12 11:10:00,55.15,55.15,55.1,55.14,30900.0,45.2874,45.2874,45.2463,45.2792,30900.0
2008-08-12 11:20:00,55.13,55.22,55.1,55.22,60000.0,45.271,45.3449,45.2463,45.3449,60000.0
2008-08-12 11:30:00,55.22,55.24,55.15,55.15,30800.0,45.3449,45.3613,45.2874,45.2874,30800.0
2008-08-12 11:40:00,55.14,55.22,55.12,55.17,29700.0,45.2792,45.3449,45.2628,45.3038,29700.0
2008-08-12 11:50:00,55.16,55.19,55.12,55.13,23500.0,45.2956,45.3203,45.2628,45.271,23500.0
2008-08-12 12:00:00,55.13,55.16,55.12,55.14,9500.0,45.271,45.2956,45.2628,45.2792,9500.0
2008-08-12 12:10:00,55.12,55.14,55.11,55.11,14000.0,45.2628,45.2792,45.2546,45.2546,14000.0
2008-08-12 12:20:00,55.11,55.16,55.11,55.15,13800.0,45.2546,45.2956,45.2546,45.2874,13800.0
2008-08-12 12:30:00,55.16,55.16,55.05,55.07,46400.0,45.2956,45.2956,45.2053,45.2217,46400.0
2008-08-12 12:40:00,55.06,55.12,55.06,55.09,39700.0,45.2135,45.2628,45.2135,45.2381,39700.0
2008-08-12 12:50:00,55.1,55.15,55.08,55.13,22700.0,45.2463,45.2874,45.2299,45.271,22700.0
2008-08-12 13:00:00,55.15,55.18,55.12,55.14,24200.0,45.2874,45.312,45.2628,45.2792,24200.0
2008-08-12 13:10:00,55.14,55.14,55.1,55.12,23700.0,45.2792,45.2792,45.2463,45.2628,23700.0
2008-08-12 13:20:00,55.12,55.12,55.06,55.07,24400.0,45.2628,45.2628,45.2135,45.2217,24400.0
2008-08-12 13:30:00,55.06,55.09,55.03,55.07,11600.0,45.2135,45.2381,45.1889,45.2217,11600.0
2008-08-12 13:40:00,55.07,55.16,55.07,55.15,21900.0,45.2217,45.2956,45.2217,45.2874,21900.0
2008-08-12 13:50:00,55.13,55.13,55.04,55.09,25000.0,45.271,45.271,45.1971,45.2381,25000.0
2008-08-12 14:00:00,55.09,55.15,55.08,55.09,48100.0,45.2381,45.2874,45.2299,45.2381,48100.0
2008-08-12 14:10:00,55.08,55.11,55.07,55.11,15300.0,45.2299,45.2546,45.2217,45.2546,15300.0
2008-08-12 14:20:00,55.11,55.22,55.07,55.2,50200.0,45.2546,45.3449,45.2217,45.3285,50200.0
2008-08-12 14:30:00,55.2,55.2,55.17,55.17,26400.0,45.3285,45.3285,45.3038,45.3038,26400.0
2008-08-12 14:40:00,55.17,55.18,55.12,55.18,14200.0,45.3038,45.312,45.2628,45.312,14200.0
2008-08-12 14:50:00,55.18,55.21,55.09,55.09,45800.0,45.312,45.3367,45.2381,45.2381,45800.0
2008-08-12 15:00:00,55.09,55.09,55.0,55.04,46200.0,45.2381,45.2381,45.1642,45.1971,46200.0
2008-08-12 15:10:00,55.0,55.04,54.9,54.99,122100.0,45.1642,45.1971,45.0821,45.156,122100.0
2008-08-12 15:20:00,55.0,55.01,54.92,54.96,47100.0,45.1642,45.1724,45.0985,45.1314,47100.0
2008-08-12 15:30:00,54.97,54.97,54.8,54.84,52700.0,45.1396,45.1396,45.0,45.0328,52700.0
2008-08-12 15:40:00,54.83,54.95,54.81,54.95,65100.0,45.0246,45.1232,45.0082,45.1232,65100.0
2008-08-12 15:50:00,54.95,54.99,54.91,54.96,283600.0,45.1232,45.156,45.0903,45.1314,283600.0
2008-08-12 16:00:00,54.97,54.97,54.93,54.93,700.0,45.1396,45.1396,45.1067,45.1067,700.0
2008-08-12 16:10:00,54.93,54.93,54.93,54.93,0.0,45.1067,45.1067,45.1067,45.1067,0.0
2008-08-13 09:30:00,54.77,54.95,54.73,54.79,106300.0,44.9754,45.1232,44.9425,44.9918,106300.0
2008-08-13 09:40:00,54.79,54.8,54.69,54.76,44000.0,44.9918,45.0,44.9097,44.9672,44000.0
2008-08-13 09:50:00,54.76,54.83,54.73,54.79,92200.0,44.9672,45.0246,44.9425,44.9918,92200.0
2008-08-13 10:00:00,54.79,54.9,54.73,54.82,200100.0,44.9918,45.0821,44.9425,45.0164,200100.0
2008-08-13 10:10:00,54.82,54.97,54.72,54.75,104900.0,45.0164,45.1396,44.9343,44.9589,104900.0
2008-08-13 10:20:00,54.75,54.82,54.73,54.75,104800.0,44.9589,45.0164,44.9425,44.9589,104800.0
2008-08-13 10:30:00,54.74,54.79,54.66,54.7,107700.0,44.9507,44.9918,44.885,44.9179,107700.0
2008-08-13 10:40:00,54.7,54.78,54.69,54.78,53500.0,44.9179,44.9836,44.9097,44.9836,53500.0
2008-08-13 10:50:00,54.77,54.84,54.74,54.84,31600.0,44.9754,45.0328,44.9507,45.0328,31600.0
2008-08-13 11:00:00,54.83,54.83,54.67,54.69,35700.0,45.0246,45.0246,44.8932,44.9097,35700.0
2008-08-13 11:10:00,54.69,54.75,54.66,54.75,52500.0,44.9097,44.9589,44.885,44.9589,52500.0
2008-08-13 11:20:00,54.75,54.76,54.71,54.74,17900.0,44.9589,44.9672,44.9261,44.9507,17900.0
2008-08-13 11:30:00,54.73,54.74,54.69,54.72,55100.0,44.9425,44.9507,44.9097,44.9343,55100.0
2008-08-13 11:40:00,54.71,54.71,54.61,54.66,65800.0,44.9261,44.9261,44.844,44.885,65800.0
2008-08-13 11:50:00,54.65,54.69,54.62,54.69,26200.0,44.8768,44.9097,44.8522,44.9097,26200.0
2008-08-13 12:00:00,54.66,54.73,54.62,54.62,19400.0,44.885,44.9425,44.8522,44.8522,19400.0
2008-08-13 12:10:00,54.61,54.69,54.61,54.68,35400.0,44.844,44.9097,44.844,44.9015,35400.0
2008-08-13 12:20:00,54.69,54.76,54.67,54.72,44500.0,44.9097,44.9672,44.8932,44.9343,44500.0
2008-08-13 12:30:00,54.72,54.76,54.69,54.74,44700.0,44.9343,44.9672,44.9097,44.9507,44700.0
2008-08-13 12:40:00,54.74,54.75,54.7,54.72,57200.0,44.9507,44.9589,44.9179,44.9343,57200.0
2008-08-13 12:50:00,54.7,54.79,54.68,54.78,49200.0,44.9179,44.9918,44.9015,44.9836,49200.0
2008-08-13 13:00:00,54.8,54.81,54.78,54.79,120400.0,45.0,45.0082,44.9836,44.9918,120400.0
2008-08-13 13:10:00,54.79,54.79,54.74,54.77,82800.0,44.9918,44.9918,44.9507,44.9754,82800.0
2008-08-13 13:20:00,54.78,54.91,54.76,54.89,65000.0,44.9836,45.0903,44.9672,45.0739,65000.0
2008-08-13 13:30:00,54.89,55.03,54.89,55.01,173900.0,45.0739,45.1889,45.0739,45.1724,173900.0
2008-08-13 13:40:00,55.0,55.09,54.97,54.98,40400.0,45.1642,45.2381,45.1396,45.1478,40400.0
2008-08-13 13:50:00,54.97,55.14,54.97,55.1,41500.0,45.1396,45.2792,45.1396,45.2463,41500.0
2008-08-13 14:00:00,55.08,55.14,55.06,55.09,62700.0,45.2299,45.2792,45.2135,45.2381,62700.0
2008-08-13 14:10:00,55.1,55.12,55.0,55.04,55300.0,45.2463,45.2628,45.1642,45.1971,55300.0
2008-08-13 14:20:00,55.06,55.07,55.01,55.02,33900.0,45.2135,45.2217,45.1724,45.1807,33900.0
2008-08-13 14:30:00,55.01,55.09,55.0,55.09,75200.0,45.1724,45.2381,45.1642,45.2381,75200.0
2008-08-13 14:40:00,55.11,55.27,55.11,55.22,68500.0,45.2546,45.3859,45.2546,45.3449,68500.0
2008-08-13 14:50:00,55.21,55.34,55.17,55.32,53300.0,45.3367,45.4434,45.3038,45.427,53300.0
2008-08-13 15:00:00,55.32,55.37,55.23,55.24,49900.0,45.427,45.4681,45.3531,45.3613,49900.0
2008-08-13 15:10:00,55.24,55.33,55.21,55.23,172900.0,45.3613,45.4352,45.3367,45.3531,172900.0
2008-08-13 15:20:00,55.23,55.24,55.11,55.15,105300.0,45.3531,45.3613,45.2546,45.2874,105300.0
2008-08-13 15:30:00,55.15,55.16,55.03,55.06,131200.0,45.2874,45.2956,45.1889,45.2135,131200.0
2008-08-13 15:40:00,55.06,55.09,54.94,54.99,224300.0,45.2135,45.2381,45.115,45.156,224300.0
2008-08-13 15:50:00,54.97,55.14,54.93,55.11,219700.0,45.1396,45.2792,45.1067,45.2546,219700.0
2008-08-13 16:00:00,55.12,55.12,55.12,55.12,100.0,45.2628,45.2628,45.2628,45.2628,100.0
2008-08-13 16:10:00,55.12,55.12,55.12,55.12,0.0,45.2628,45.2628,45.2628,45.2628,0.0
2008-08-14 09:30:00,54.59,54.81,54.59,54.78,81200.0,44.8276,45.0082,44.8276,44.9836,81200.0
2008-08-14 09:40:00,54.78,54.84,54.72,54.74,78500.0,44.9836,45.0328,44.9343,44.9507,78500.0
2008-08-14 09:50:00,54.73,54.96,54.73,54.95,84300.0,44.9425,45.1314,44.9425,45.1232,84300.0
2008-08-14 10:00:00,54.96,55.01,54.88,54.9,82800.0,45.1314,45.1724,45.0657,45.0821,82800.0
2008-08-14 10:10:00,54.9,55.0,54.87,55.0,46200.0,45.0821,45.1642,45.0575,45.1642,46200.0
2008-08-14 10:20:00,54.99,55.08,54.97,55.07,68300.0,45.156,45.2299,45.1396,45.2217,68300.0
2008-08-14 10:30:00,55.09,55.19,55.06,55.15,41100.0,45.2381,45.3203,45.2135,45.2874,41100.0
2008-08-14 10:40:00,55.15,55.3,55.14,55.27,56100.0,45.2874,45.4106,45.2792,45.3859,56100.0
2008-08-14 10:50:00,55.28,55.34,55.23,55.28,32100.0,45.3942,45.4434,45.3531,45.3942,32100.0
2008-08-14 11:00:00,55.3,55.34,55.24,55.34,27600.0,45.4106,45.4434,45.3613,45.4434,27600.0
2008-08-14 11:10:00,55.35,55.43,55.33,55.42,31500.0,45.4516,45.5173,45.4352,45.5091,31500.0
2008-08-14 11:20:00,55.43,55.43,55.34,55.35,19000.0,45.5173,45.5173,45.4434,45.4516,19000.0
2008-08-14 11:30:00,55.35,55.39,55.34,55.38,15700.0,45.4516,45.4845,45.4434,45.4763,15700.0
2008-08-14 11:40:00,55.37,55.37,55.32,55.33,39800.0,45.4681,45.4681,45.427,45.4352,39800.0
2008-08-14 11:50:00,55.32,55.4,55.31,55.38,33200.0,45.427,45.4927,45.4188,45.4763,33200.0
2008-08-14 12:00:00,55.4,55.42,55.36,55.37,71200.0,45.4927,45.5091,45.4599,45.4681,71200.0
2008-08-14 12:10:00,55.37,55.43,55.33,55.39,96300.0,45.4681,45.5173,45.4352,45.4845,96300.0
2008-08-14 12:20:00,55.39,55.39,55.29,55.3,19000.0,45.4845,45.4845,45.4024,45.4106,19000.0
2008-08-14 12:30:00,55.31,55.37,55.3,55.32,18400.0,45.4188,45.4681,45.4106,45.427,18400.0
2008-08-14 12:40:00,55.34,55.56,55.34,55.52,26800.0,45.4434,45.6241,45.4434,45.5912,26800.0
2008-08-14 12:50:00,55.51,55.54,55.44,55.47,498000.0,45.583,45.6077,45.5255,45.5502,498000.0
2008-08-14 13:00:00,55.46,55.49,55.42,55.45,23500.0,45.542,45.5666,45.5091,45.5338,23500.0
2008-08-14 13:10:00,55.44,55.5,55.43,55.44,22500.0,45.5255,45.5748,45.5173,45.5255,22500.0
2008-08-14 13:20:00,55.43,55.48,55.41,55.41,16300.0,45.5173,45.5584,45.5009,45.5009,16300.0
2008-08-14 13:30:00,55.4,55.41,55.35,55.38,23300.0,45.4927,45.5009,45.4516,45.4763,23300.0
2008-08-14 13:40:00,55.38,55.4,55.31,55.36,20900.0,45.4763,45.4927,45.4188,45.4599,20900.0
2008-08-14 13:50:00,55.35,55.4,55.32,55.4,12700.0,45.4516,45.4927,45.427,45.4927,12700.0
2008-08-14 14:00:00,55.4,55.45,55.37,55.44,38200.0,45.4927,45.5338,45.4681,45.5255,38200.0
2008-08-14 14:10:00,55.43,55.47,55.38,55.47,30100.0,45.5173,45.5502,45.4763,45.5502,30100.0
2008-08-14 14:20:00,55.46,55.46,55.36,55.4,32000.0,45.542,45.542,45.4599,45.4927,32000.0
2008-08-14 14:30:00,55.38,55.39,55.34,55.36,33100.0,45.4763,45.4845,45.4434,45.4599,33100.0
2008-08-14 14:40:00,55.34,55.4,55.22,55.27,42200.0,45.4434,45.4927,45.3449,45.3859,42200.0
2008-08-14 14:50:00,55.27,55.31,55.26,55.27,17000.0,45.3859,45.4188,45.3777,45.3859,17000.0
2008-08-14 15:00:00,55.27,55.28,55.2,55.25,34400.0,45.3859,45.3942,45.3285,45.3695,34400.0
2008-08-14 15:10:00,55.28,55.34,55.25,55.3,36800.0,45.3942,45.4434,45.3695,45.4106,36800.0
2008-08-14 15:20:00,55.33,55.34,55.24,55.26,12500.0,45.4352,45.4434,45.3613,45.3777,12500.0
2008-08-14 15:30:00,55.3,55.39,55.26,55.37,42200.0,45.4106,45.4845,45.3777,45.4681,42200.0
2008-08-14 15:40:00,55.36,55.39,55.31,55.35,54100.0,45.4599,45.4845,45.4188,45.4516,54100.0
2008-08-14 15:50:00,55.35,55.37,55.29,55.35,38500.0,45.4516,45.4681,45.4024,45.4516,38500.0
2008-08-15 09:30:00,55.59,55.59,55.41,55.42,83400.0,45.6487,45.6487,45.5009,45.5091,83400.0
2008-08-15 09:40:00,55.42,55.56,55.42,55.51,69000.0,45.5091,45.6241,45.5091,45.583,69000.0
2008-08-15 09:50:00,55.49,55.49,55.35,55.4,80700.0,45.5666,45.5666,45.4516,45.4927,80700.0
2008-08-15 10:00:00,55.4,55.4,55.09,55.2,70500.0,45.4927,45.4927,45.2381,45.3285,70500.0
2008-08-15 10:10:00,55.19,55.24,55.14,55.17,55500.0,45.3203,45.3613,45.2792,45.3038,55500.0
2008-08-15 10:20:00,55.18,55.3,55.16,55.24,64900.0,45.312,45.4106,45.2956,45.3613,64900.0
2008-08-15 10:30:00,55.24,55.35,55.24,55.32,56500.0,45.3613,45.4516,45.3613,45.427,56500.0
2008-08-15 10:40:00,55.33,55.36,55.29,55.35,47000.0,45.4352,45.4599,45.4024,45.4516,47000.0
2008-08-15 10:50:00,55.35,55.48,55.35,55.46,60600.0,45.4516,45.5584,45.4516,45.542,60600.0
2008-08-15 11:00:00,55.46,55.46,55.35,55.36,28200.0,45.542,45.542,45.4516,45.4599,28200.0
2008-08-15 11:10:00,55.34,55.47,55.34,55.43,52800.0,45.4434,45.5502,45.4434,45.5173,52800.0
2008-08-15 11:20:00,55.43,55.45,55.36,55.44,31100.0,45.5173,45.5338,45.4599,45.5255,31100.0
2008-08-15 11:30:00,55.44,55.5,55.41,55.43,40600.0,45.5255,45.5748,45.5009,45.5173,40600.0
2008-08-15 11:40:00,55.43,55.43,55.31,55.36,48200.0,45.5173,45.5173,45.4188,45.4599,48200.0
2008-08-15 11:50:00,55.36,55.36,55.28,55.33,52800.0,45.4599,45.4599,45.3942,45.4352,52800.0
2008-08-15 12:00:00,55.32,55.38,55.3,55.32,41600.0,45.427,45.4763,45.4106,45.427,41600.0
2008-08-15 12:10:00,55.31,55.35,55.26,55.35,38300.0,45.4188,45.4516,45.3777,45.4516,38300.0
2008-08-15 12:20:00,55.34,55.36,55.29,55.32,21200.0,45.4434,45.4599,45.4024,45.427,21200.0
2008-08-15 12:30:00,55.32,55.4,55.31,55.39,22300.0,45.427,45.4927,45.4188,45.4845,22300.0
2008-08-15 12:40:00,55.38,55.41,55.34,55.4,26700.0,45.4763,45.5009,45.4434,45.4927,26700.0
2008-08-15 12:50:00,55.39,55.41,55.37,55.37,10700.0,45.4845,45.5009,45.4681,45.4681,10700.0
2008-08-15 13:00:00,55.37,55.4,55.36,55.39,19100.0,45.4681,45.4927,45.4599,45.4845,19100.0
2008-08-15 13:10:00,55.38,55.38,55.35,55.37,28000.0,45.4763,45.4763,45.4516,45.4681,28000.0
2008-08-15 13:20:00,55.36,55.38,55.32,55.34,25800.0,45.4599,45.4763,45.427,45.4434,25800.0
2008-08-15 13:30:00,55.34,55.37,55.32,55.32,17600.0,45.4434,45.4681,45.427,45.427,17600.0
2008-08-15 13:40:00,55.32,55.33,55.27,55.31,18300.0,45.427,45.4352,45.3859,45.4188,18300.0
2008-08-15 13:50:00,55.31,55.31,55.27,55.29,21000.0,45.4188,45.4188,45.3859,45.4024,21000.0
2008-08-15 14:00:00,55.3,55.31,55.22,55.24,20800.0,45.4106,45.4188,45.3449,45.3613,20800.0
2008-08-15 14:10:00,55.23,55.27,55.21,55.23,8500.0,45.3531,45.3859,45.3367,45.3531,8500.0
2008-08-15 14:20:00,55.26,55.28,55.22,55.26,24000.0,45.3777,45.3942,45.3449,45.3777,24000.0
2008-08-15 14:30:00,55.25,55.28,55.22,55.22,8900.0,45.3695,45.3942,45.3449,45.3449,8900.0
2008-08-15 14:40:00,55.23,55.27,55.21,55.25,5300.0,45.3531,45.3859,45.3367,45.3695,5300.0
2008-08-15 14:50:00,55.26,55.33,55.25,55.31,30200.0,45.3777,45.4352,45.3695,45.4188,30200.0
2008-08-15 15:00:00,55.33,55.38,55.31,55.33,28300.0,45.4352,45.4763,45.4188,45.4352,28300.0
2008-08-15 15:10:00,55.34,55.34,55.31,55.32,9900.0,45.4434,45.4434,45.4188,45.427,9900.0
2008-08-15 15:20:00,55.33,55.42,55.32,55.4,37900.0,45.4352,45.5091,45.427,45.4927,37900.0
2008-08-15 15:30:00,55.4,55.41,55.36,55.39,10900.0,45.4927,45.5009,45.4599,45.4845,10900.0
2008-08-15 15:40:00,55.39,55.42,55.31,55.32,57700.0,45.4845,45.5091,45.4188,45.427,57700.0
2008-08-15 15:50:00,55.33,55.39,55.32,55.38,45600.0,45.4352,45.4845,45.427,45.4763,45600.0
2008-08-18 09:30:00,55.56,55.63,55.45,55.46,46900.0,45.6241,45.6816,45.5338,45.542,46900.0
2008-08-18 09:40:00,55.45,55.47,55.33,55.34,62600.0,45.5338,45.5502,45.4352,45.4434,62600.0
2008-08-18 09:50:00,55.36,55.36,55.26,55.32,41900.0,45.4599,45.4599,45.3777,45.427,41900.0
2008-08-18 10:00:00,55.32,55.33,55.26,55.26,37900.0,45.427,45.4352,45.3777,45.3777,37900.0
2008-08-18 10:10:00,55.22,55.3,55.19,55.2,55400.0,45.3449,45.4106,45.3203,45.3285,55400.0
2008-08-18 10:20:00,55.21,55.26,55.18,55.26,25300.0,45.3367,45.3777,45.312,45.3777,25300.0
2008-08-18 10:30:00,55.26,55.27,55.2,55.22,77200.0,45.3777,45.3859,45.3285,45.3449,77200.0
2008-08-18 10:40:00,55.23,55.29,55.2,55.2,52400.0,45.3531,45.4024,45.3285,45.3285,52400.0
2008-08-18 10:50:00,55.21,55.28,55.21,55.27,45800.0,45.3367,45.3942,45.3367,45.3859,45800.0
2008-08-18 11:00:00,55.26,55.29,55.19,55.26,34400.0,45.3777,45.4024,45.3203,45.3777,34400.0
2008-08-18 11:10:00,55.27,55.3,55.2,55.24,31100.0,45.3859,45.4106,45.3285,45.3613,31100.0
2008-08-18 11:20:00,55.24,55.27,55.19,55.23,37900.0,45.3613,45.3859,45.3203,45.3531,37900.0
2008-08-18 11:30:00,55.24,55.27,55.21,55.27,28600.0,45.3613,45.3859,45.3367,45.3859,28600.0
2008-08-18 11:40:00,55.26,55.26,55.2,55.2,18900.0,45.3777,45.3777,45.3285,45.3285,18900.0
2008-08-18 11:50:00,55.21,55.24,55.07,55.07,28000.0,45.3367,45.3613,45.2217,45.2217,28000.0
2008-08-18 12:00:00,55.06,55.06,54.98,55.0,43400.0,45.2135,45.2135,45.1478,45.1642,43400.0
2008-08-18 12:10:00,55.0,55.02,54.97,54.99,86500.0,45.1642,45.1807,45.1396,45.156,86500.0
2008-08-18 12:20:00,54.97,55.0,54.93,54.99,55900.0,45.1396,45.1642,45.1067,45.156,55900.0
2008-08-18 12:30:00,55.01,55.01,54.93,54.95,23200.0,45.1724,45.1724,45.1067,45.1232,23200.0
2008-08-18 12:40:00,54.94,54.94,54.83,54.84,36100.0,45.115,45.115,45.0246,45.0328,36100.0
2008-08-18 12:50:00,54.86,54.86,54.8,54.83,45300.0,45.0493,45.0493,45.0,45.0246,45300.0
2008-08-18 13:00:00,54.84,54.9,54.84,54.88,54200.0,45.0328,45.0821,45.0328,45.0657,54200.0
2008-08-18 13:10:00,54.87,54.89,54.83,54.85,50200.0,45.0575,45.0739,45.0246,45.0411,50200.0
2008-08-18 13:20:00,54.86,54.93,54.86,54.9,39100.0,45.0493,45.1067,45.0493,45.0821,39100.0
2008-08-18 13:30:00,54.91,54.92,54.85,54.88,22100.0,45.0903,45.0985,45.0411,45.0657,22100.0
2008-08-18 13:40:00,54.87,54.87,54.75,54.75,36900.0,45.0575,45.0575,44.9589,44.9589,36900.0
2008-08-18 13:50:00,54.74,54.8,54.7,54.7,32100.0,44.9507,45.0,44.9179,44.9179,32100.0
2008-08-18 14:00:00,54.69,54.71,54.65,54.67,33000.0,44.9097,44.9261,44.8768,44.8932,33000.0
2008-08-18 14:10:00,54.67,54.7,54.6,54.61,56600.0,44.8932,44.9179,44.8358,44.844,56600.0
2008-08-18 14:20:00,54.61,54.65,54.58,54.62,51900.0,44.844,44.8768,44.8193,44.8522,51900.0
2008-08-18 14:30:00,54.63,54.63,54.55,54.59,44000.0,44.8604,44.8604,44.7947,44.8276,44000.0
2008-08-18 14:40:00,54.59,54.66,54.58,54.65,86300.0,44.8276,44.885,44.8193,44.8768,86300.0
2008-08-18 14:50:00,54.66,54.69,54.61,54.65,42300.0,44.885,44.9097,44.844,44.8768,42300.0
2008-08-18 15:00:00,54.66,54.66,54.5,54.55,59200.0,44.885,44.885,44.7536,44.7947,59200.0
2008-08-18 15:10:00,54.55,54.65,54.53,54.63,48300.0,44.7947,44.8768,44.7783,44.8604,48300.0
2008-08-18 15:20:00,54.62,54.72,54.56,54.66,79800.0,44.8522,44.9343,44.8029,44.885,79800.0
2008-08-18 15:30:00,54.65,54.73,54.62,54.7,62800.0,44.8768,44.9425,44.8522,44.9179,62800.0
2008-08-18 15:40:00,54.68,54.69,54.49,54.57,80800.0,44.9015,44.9097,44.7454,44.8111,80800.0
2008-08-18 15:50:00,54.59,54.78,54.55,54.76,89400.0,44.8276,44.9836,44.7947,44.9672,89400.0
2008-08-19 09:30:00,54.46,54.63,54.39,54.6,35900.0,44.7208,44.8604,44.6633,44.8358,35900.0
2008-08-19 09:40:00,54.58,54.6,54.41,54.42,38900.0,44.8193,44.8358,44.6797,44.688,38900.0
2008-08-19 09:50:00,54.4,54.51,54.37,54.46,55600.0,44.6715,44.7619,44.6469,44.7208,55600.0
2008-08-19 10:00:00,54.46,54.48,54.36,54.37,55700.0,44.7208,44.7372,44.6387,44.6469,55700.0
2008-08-19 10:10:00,54.38,54.4,54.34,54.38,36800.0,44.6551,44.6715,44.6223,44.6551,36800.0
2008-08-19 10:20:00,54.38,54.41,54.33,54.33,56700.0,44.6551,44.6797,44.614,44.614,56700.0
2008-08-19 10:30:00,54.35,54.45,54.35,54.45,30200.0,44.6305,44.7126,44.6305,44.7126,30200.0
2008-08-19 10:40:00,54.44,54.51,54.41,54.42,38900.0,44.7044,44.7619,44.6797,44.688,38900.0
2008-08-19 10:50:00,54.41,54.41,54.32,54.37,60900.0,44.6797,44.6797,44.6058,44.6469,60900.0
2008-08-19 11:00:00,54.37,54.37,54.33,54.35,55900.0,44.6469,44.6469,44.614,44.6305,55900.0
2008-08-19 11:10:00,54.35,54.42,54.34,54.35,40300.0,44.6305,44.688,44.6223,44.6305,40300.0
2008-08-19 11:20:00,54.34,54.45,54.34,54.43,31000.0,44.6223,44.7126,44.6223,44.6962,31000.0
2008-08-19 11:30:00,54.43,54.43,54.35,54.36,25600.0,44.6962,44.6962,44.6305,44.6387,25600.0
2008-08-19 11:40:00,54.36,54.43,54.36,54.38,28800.0,44.6387,44.6962,44.6387,44.6551,28800.0
2008-08-19 11:50:00,54.39,54.39,54.3,54.33,29700.0,44.6633,44.6633,44.5894,44.614,29700.0
2008-08-19 12:00:00,54.3,54.33,54.28,54.31,41200.0,44.5894,44.614,44.573,44.5976,41200.0
2008-08-19 12:10:00,54.31,54.4,54.3,54.4,40800.0,44.5976,44.6715,44.5894,44.6715,40800.0
2008-08-19 12:20:00,54.39,54.42,54.38,54.4,19800.0,44.6633,44.688,44.6551,44.6715,19800.0
2008-08-19 12:30:00,54.41,54.48,54.38,54.47,34100.0,44.6797,44.7372,44.6551,44.729,34100.0
2008-08-19 12:40:00,54.46,54.46,54.39,54.43,36500.0,44.7208,44.7208,44.6633,44.6962,36500.0
2008-08-19 12:50:00,54.44,54.46,54.41,54.42,137800.0,44.7044,44.7208,44.6797,44.688,137800.0
2008-08-19 13:00:00,54.41,54.45,54.39,54.45,21800.0,44.6797,44.7126,44.6633,44.7126,21800.0
2008-08-19 13:10:00,54.45,54.51,54.45,54.45,232300.0,44.7126,44.7619,44.7126,44.7126,232300.0
2008-08-19 13:20:00,54.46,54.49,54.44,54.45,14900.0,44.7208,44.7454,44.7044,44.7126,14900.0
2008-08-19 13:30:00,54.46,54.53,54.46,54.48,18500.0,44.7208,44.7783,44.7208,44.7372,18500.0
2008-08-19 13:40:00,54.49,54.54,54.47,54.5,17700.0,44.7454,44.7865,44.729,44.7536,17700.0
2008-08-19 13:50:00,54.51,54.51,54.39,54.39,10900.0,44.7619,44.7619,44.6633,44.6633,10900.0
2008-08-19 14:00:00,54.38,54.44,54.38,54.44,16900.0,44.6551,44.7044,44.6551,44.7044,16900.0
2008-08-19 14:10:00,54.43,54.44,54.38,54.39,11800.0,44.6962,44.7044,44.6551,44.6633,11800.0
2008-08-19 14:20:00,54.4,54.41,54.31,54.31,29100.0,44.6715,44.6797,44.5976,44.5976,29100.0
2008-08-19 14:30:00,54.31,54.33,54.28,54.28,28100.0,44.5976,44.614,44.573,44.573,28100.0
2008-08-19 14:40:00,54.28,54.32,54.25,54.31,37600.0,44.573,44.6058,44.5484,44.5976,37600.0
2008-08-19 14:50:00,54.31,54.38,54.31,54.32,44700.0,44.5976,44.6551,44.5976,44.6058,44700.0
2008-08-19 15:00:00,54.32,54.32,54.18,54.19,28000.0,44.6058,44.6058,44.4909,44.4991,28000.0
2008-08-19 15:10:00,54.21,54.28,54.19,54.25,42000.0,44.5155,44.573,44.4991,44.5484,42000.0
2008-08-19 15:20:00,54.23,54.37,54.19,54.33,40000.0,44.5319,44.6469,44.4991,44.614,40000.0
2008-08-19 15:30:00,54.31,54.31,54.24,54.3,28200.0,44.5976,44.5976,44.5401,44.5894,28200.0
2008-08-19 15:40:00,54.28,54.37,54.22,54.31,68400.0,44.573,44.6469,44.5237,44.5976,68400.0
2008-08-19 15:50:00,54.3,54.39,54.27,54.39,180700.0,44.5894,44.6633,44.5648,44.6633,180700.0
2008-08-19 16:00:00,54.32,54.39,54.32,54.39,74100.0,44.6058,44.6633,44.6058,44.6633,74100.0
2008-08-19 16:10:00,54.39,54.39,54.39,54.39,0.0,44.6633,44.6633,44.6633,44.6633,0.0
2008-08-20 09:30:00,54.57,54.61,54.47,54.54,86400.0,44.8111,44.844,44.729,44.7865,86400.0
2008-08-20 09:40:00,54.51,54.54,54.28,54.28,39200.0,44.7619,44.7865,44.573,44.573,39200.0
2008-08-20 09:50:00,54.3,54.4,54.3,54.38,185500.0,44.5894,44.6715,44.5894,44.6551,185500.0
2008-08-20 10:00:00,54.37,54.37,54.27,54.34,220900.0,44.6469,44.6469,44.5648,44.6223,220900.0
2008-08-20 10:10:00,54.34,54.54,54.34,54.47,220500.0,44.6223,44.7865,44.6223,44.729,220500.0
2008-08-20 10:20:00,54.47,54.55,54.44,54.45,90500.0,44.729,44.7947,44.7044,44.7126,90500.0
2008-08-20 10:30:00,54.45,54.6,54.44,54.5,128600.0,44.7126,44.8358,44.7044,44.7536,128600.0
2008-08-20 10:40:00,54.49,54.67,54.45,54.65,130500.0,44.7454,44.8932,44.7126,44.8768,130500.0
2008-08-20 10:50:00,54.65,54.74,54.62,54.73,111800.0,44.8768,44.9507,44.8522,44.9425,111800.0
2008-08-20 11:00:00,54.73,54.74,54.66,54.69,49200.0,44.9425,44.9507,44.885,44.9097,49200.0
2008-08-20 11:10:00,54.69,54.78,54.65,54.67,61800.0,44.9097,44.9836,44.8768,44.8932,61800.0
2008-08-20 11:20:00,54.67,54.69,54.63,54.67,42100.0,44.8932,44.9097,44.8604,44.8932,42100.0
2008-08-20 11:30:00,54.67,54.67,54.52,54.53,42600.0,44.8932,44.8932,44.7701,44.7783,42600.0
2008-08-20 11:40:00,54.53,54.56,54.48,54.51,248600.0,44.7783,44.8029,44.7372,44.7619,248600.0
2008-08-20 11:50:00,54.52,54.58,54.52,54.55,19300.0,44.7701,44.8193,44.7701,44.7947,19300.0
2008-08-20 12:00:00,54.56,54.59,54.46,54.52,49100.0,44.8029,44.8276,44.7208,44.7701,49100.0
2008-08-20 12:10:00,54.5,54.5,54.4,54.4,61800.0,44.7536,44.7536,44.6715,44.6715,61800.0
2008-08-20 12:20:00,54.41,54.49,54.39,54.46,84200.0,44.6797,44.7454,44.6633,44.7208,84200.0
2008-08-20 12:30:00,54.46,54.51,54.45,54.48,45800.0,44.7208,44.7619,44.7126,44.7372,45800.0
2008-08-20 12:40:00,54.48,54.51,54.41,54.41,75600.0,44.7372,44.7619,44.6797,44.6797,75600.0
2008-08-20 12:50:00,54.4,54.43,54.37,54.42,96000.0,44.6715,44.6962,44.6469,44.688,96000.0
2008-08-20 13:00:00,54.43,54.51,54.42,54.49,33000.0,44.6962,44.7619,44.688,44.7454,33000.0
2008-08-20 13:10:00,54.49,54.52,54.47,54.49,46100.0,44.7454,44.7701,44.729,44.7454,46100.0
2008-08-20 13:20:00,54.5,54.53,54.43,54.49,44100.0,44.7536,44.7783,44.6962,44.7454,44100.0
2008-08-20 13:30:00,54.51,54.54,54.49,54.49,34600.0,44.7619,44.7865,44.7454,44.7454,34600.0
2008-08-20 13:40:00,54.48,54.56,54.47,54.55,24900.0,44.7372,44.8029,44.729,44.7947,24900.0
2008-08-20 13:50:00,54.55,54.56,54.5,54.55,31800.0,44.7947,44.8029,44.7536,44.7947,31800.0
2008-08-20 14:00:00,54.55,54.55,54.44,54.45,86300.0,44.7947,44.7947,44.7044,44.7126,86300.0
2008-08-20 14:10:00,54.45,54.46,54.35,54.37,56200.0,44.7126,44.7208,44.6305,44.6469,56200.0
2008-08-20 14:20:00,54.37,54.44,54.33,54.4,62900.0,44.6469,44.7044,44.614,44.6715,62900.0
2008-08-20 14:30:00,54.4,54.43,54.34,54.39,76700.0,44.6715,44.6962,44.6223,44.6633,76700.0
2008-08-20 14:40:00,54.38,54.45,54.38,54.41,37000.0,44.6551,44.7126,44.6551,44.6797,37000.0
2008-08-20 14:50:00,54.42,54.56,54.42,54.55,42700.0,44.688,44.8029,44.688,44.7947,42700.0
2008-08-20 15:00:00,54.54,54.6,54.52,54.54,41400.0,44.7865,44.8358,44.7701,44.7865,41400.0
2008-08-20 15:10:00,54.51,54.56,54.45,54.45,48800.0,44.7619,44.8029,44.7126,44.7126,48800.0
2008-08-20 15:20:00,54.45,54.5,54.41,54.48,65200.0,44.7126,44.7536,44.6797,44.7372,65200.0
2008-08-20 15:30:00,54.47,54.55,54.4,54.51,96300.0,44.729,44.7947,44.6715,44.7619,96300.0
2008-08-20 15:40:00,54.51,54.66,54.51,54.62,59900.0,44.7619,44.885,44.7619,44.8522,59900.0
2008-08-20 15:50:00,54.62,54.65,54.57,54.63,170700.0,44.8522,44.8768,44.8111,44.8604,170700.0
2008-08-20 16:00:00,54.63,54.69,54.63,54.65,9400.0,44.8604,44.9097,44.8604,44.8768,9400.0
2008-08-20 16:10:00,54.65,54.65,54.65,54.65,0.0,44.8768,44.8768,44.8768,44.8768,0.0
2008-08-21 09:30:00,54.28,54.48,54.24,54.42,48800.0,44.573,44.7372,44.5401,44.688,48800.0
2008-08-21 09:40:00,54.42,54.51,54.37,54.39,22700.0,44.688,44.7619,44.6469,44.6633,22700.0
2008-08-21 09:50:00,54.39,54.57,54.39,54.54,31500.0,44.6633,44.8111,44.6633,44.7865,31500.0
2008-08-21 10:00:00,54.55,54.64,54.46,54.46,58200.0,44.7947,44.8686,44.7208,44.7208,58200.0
2008-08-21 10:10:00,54.45,54.61,54.42,54.59,27700.0,44.7126,44.844,44.688,44.8276,27700.0
2008-08-21 10:20:00,54.6,54.64,54.5,54.5,26100.0,44.8358,44.8686,44.7536,44.7536,26100.0
2008-08-21 10:30:00,54.52,54.52,54.39,54.46,39800.0,44.7701,44.7701,44.6633,44.7208,39800.0
2008-08-21 10:40:00,54.45,54.47,54.34,54.36,27000.0,44.7126,44.729,44.6223,44.6387,27000.0
2008-08-21 10:50:00,54.39,54.45,54.33,54.41,17500.0,44.6633,44.7126,44.614,44.6797,17500.0
2008-08-21 11:00:00,54.44,54.45,54.35,54.37,52100.0,44.7044,44.7126,44.6305,44.6469,52100.0
2008-08-21 11:10:00,54.38,54.44,54.35,54.39,26200.0,44.6551,44.7044,44.6305,44.6633,26200.0
2008-08-21 11:20:00,54.39,54.51,54.39,54.5,23600.0,44.6633,44.7619,44.6633,44.7536,23600.0
2008-08-21 11:30:00,54.51,54.53,54.46,54.49,108600.0,44.7619,44.7783,44.7208,44.7454,108600.0
2008-08-21 11:40:00,54.49,54.65,54.49,54.6,23100.0,44.7454,44.8768,44.7454,44.8358,23100.0
2008-08-21 11:50:00,54.6,54.6,54.53,54.56,12600.0,44.8358,44.8358,44.7783,44.8029,12600.0
2008-08-21 12:00:00,54.56,54.67,54.56,54.61,19600.0,44.8029,44.8932,44.8029,44.844,19600.0
2008-08-21 12:10:00,54.62,54.65,54.59,54.64,13800.0,44.8522,44.8768,44.8276,44.8686,13800.0
2008-08-21 12:20:00,54.64,54.64,54.55,54.55,245900.0,44.8686,44.8686,44.7947,44.7947,245900.0
2008-08-21 12:30:00,54.55,54.59,54.55,54.58,217200.0,44.7947,44.8276,44.7947,44.8193,217200.0
2008-08-21 12:40:00,54.57,54.57,54.54,54.56,164800.0,44.8111,44.8111,44.7865,44.8029,164800.0
2008-08-21 12:50:00,54.57,54.59,54.55,54.58,65100.0,44.8111,44.8276,44.7947,44.8193,65100.0
2008-08-21 13:00:00,54.58,54.65,54.56,54.64,136200.0,44.8193,44.8768,44.8029,44.8686,136200.0
2008-08-21 13:10:00,54.63,54.71,54.62,54.68,12900.0,44.8604,44.9261,44.8522,44.9015,12900.0
2008-08-21 13:20:00,54.7,54.72,54.64,54.65,16600.0,44.9179,44.9343,44.8686,44.8768,16600.0
2008-08-21 13:30:00,54.66,54.75,54.64,54.74,30700.0,44.885,44.9589,44.8686,44.9507,30700.0
2008-08-21 13:40:00,54.74,54.75,54.65,54.7,44000.0,44.9507,44.9589,44.8768,44.9179,44000.0
2008-08-21 13:50:00,54.7,54.7,54.64,54.66,23900.0,44.9179,44.9179,44.8686,44.885,23900.0
2008-08-21 14:00:00,54.66,54.72,54.65,54.7,31200.0,44.885,44.9343,44.8768,44.9179,31200.0
2008-08-21 14:10:00,54.7,54.8,54.7,54.76,58600.0,44.9179,45.0,44.9179,44.9672,58600.0
2008-08-21 14:20:00,54.75,54.82,54.73,54.77,37000.0,44.9589,45.0164,44.9425,44.9754,37000.0
2008-08-21 14:30:00,54.78,54.9,54.78,54.87,31100.0,44.9836,45.0821,44.9836,45.0575,31100.0
2008-08-21 14:40:00,54.88,54.95,54.87,54.93,12800.0,45.0657,45.1232,45.0575,45.1067,12800.0
2008-08-21 14:50:00,54.93,54.96,54.87,54.88,35200.0,45.1067,45.1314,45.0575,45.0657,35200.0
2008-08-21 15:00:00,54.88,54.93,54.85,54.86,33400.0,45.0657,45.1067,45.0411,45.0493,33400.0
2008-08-21 15:10:00,54.87,54.98,54.86,54.92,44200.0,45.0575,45.1478,45.0493,45.0985,44200.0
2008-08-21 15:20:00,54.9,54.92,54.85,54.87,19700.0,45.0821,45.0985,45.0411,45.0575,19700.0
2008-08-21 15:30:00,54.86,54.9,54.81,54.88,34000.0,45.0493,45.0821,45.0082,45.0657,34000.0
2008-08-21 15:40:00,54.87,54.92,54.85,54.88,56000.0,45.0575,45.0985,45.0411,45.0657,56000.0
2008-08-21 15:50:00,54.88,54.89,54.79,54.79,74300.0,45.0657,45.0739,44.9918,44.9918,74300.0
2008-08-22 09:30:00,54.95,55.05,54.95,55.04,32100.0,45.1232,45.2053,45.1232,45.1971,32100.0
2008-08-22 09:40:00,55.04,55.19,55.04,55.19,101000.0,45.1971,45.3203,45.1971,45.3203,101000.0
2008-08-22 09:50:00,55.18,55.19,55.12,55.14,23500.0,45.312,45.3203,45.2628,45.2792,23500.0
2008-08-22 10:00:00,55.16,55.25,55.1,55.21,66400.0,45.2956,45.3695,45.2463,45.3367,66400.0
2008-08-22 10:10:00,55.21,55.32,55.2,55.31,32900.0,45.3367,45.427,45.3285,45.4188,32900.0
2008-08-22 10:20:00,55.31,55.34,55.29,55.31,20800.0,45.4188,45.4434,45.4024,45.4188,20800.0
2008-08-22 10:30:00,55.31,55.41,55.3,55.37,10600.0,45.4188,45.5009,45.4106,45.4681,10600.0
2008-08-22 10:40:00,55.36,55.36,55.32,55.35,7600.0,45.4599,45.4599,45.427,45.4516,7600.0
2008-08-22 10:50:00,55.33,55.36,55.27,55.28,20900.0,45.4352,45.4599,45.3859,45.3942,20900.0
2008-08-22 11:00:00,55.28,55.3,55.26,55.3,8700.0,45.3942,45.4106,45.3777,45.4106,8700.0
2008-08-22 11:10:00,55.26,55.27,55.23,55.24,25600.0,45.3777,45.3859,45.3531,45.3613,25600.0
2008-08-22 11:20:00,55.28,55.28,55.22,55.22,68400.0,45.3942,45.3942,45.3449,45.3449,68400.0
2008-08-22 11:30:00,55.23,55.26,55.2,55.2,46400.0,45.3531,45.3777,45.3285,45.3285,46400.0
2008-08-22 11:40:00,55.2,55.22,55.18,55.21,37400.0,45.3285,45.3449,45.312,45.3367,37400.0
2008-08-22 11:50:00,55.22,55.24,55.18,55.24,23800.0,45.3449,45.3613,45.312,45.3613,23800.0
2008-08-22 12:00:00,55.23,55.23,55.08,55.1,55700.0,45.3531,45.3531,45.2299,45.2463,55700.0
2008-08-22 12:10:00,55.1,55.13,55.08,55.08,12300.0,45.2463,45.271,45.2299,45.2299,12300.0
2008-08-22 12:20:00,55.08,55.11,55.05,55.08,17500.0,45.2299,45.2546,45.2053,45.2299,17500.0
2008-08-22 12:30:00,55.08,55.13,55.06,55.1,9400.0,45.2299,45.271,45.2135,45.2463,9400.0
2008-08-22 12:40:00,55.09,55.15,55.09,55.11,30600.0,45.2381,45.2874,45.2381,45.2546,30600.0
2008-08-22 12:50:00,55.11,55.17,55.11,55.16,13900.0,45.2546,45.3038,45.2546,45.2956,13900.0
2008-08-22 13:00:00,55.16,55.25,55.16,55.24,22300.0,45.2956,45.3695,45.2956,45.3613,22300.0
2008-08-22 13:10:00,55.24,55.3,55.23,55.24,33400.0,45.3613,45.4106,45.3531,45.3613,33400.0
2008-08-22 13:20:00,55.25,55.28,55.25,55.26,12600.0,45.3695,45.3942,45.3695,45.3777,12600.0
2008-08-22 13:30:00,55.26,55.3,55.22,55.24,25600.0,45.3777,45.4106,45.3449,45.3613,25600.0
2008-08-22 13:40:00,55.23,55.28,55.23,55.27,7000.0,45.3531,45.3942,45.3531,45.3859,7000.0
2008-08-22 13:50:00,55.27,55.3,55.24,55.26,57400.0,45.3859,45.4106,45.3613,45.3777,57400.0
2008-08-22 14:00:00,55.25,55.25,55.16,55.18,30600.0,45.3695,45.3695,45.2956,45.312,30600.0
2008-08-22 14:10:00,55.18,55.22,55.15,55.21,26100.0,45.312,45.3449,45.2874,45.3367,26100.0
2008-08-22 14:20:00,55.2,55.3,55.2,55.27,33200.0,45.3285,45.4106,45.3285,45.3859,33200.0
2008-08-22 14:30:00,55.27,55.3,55.25,55.3,23400.0,45.3859,45.4106,45.3695,45.4106,23400.0
2008-08-22 14:40:00,55.3,55.36,55.24,55.26,96500.0,45.4106,45.4599,45.3613,45.3777,96500.0
2008-08-22 14:50:00,55.24,55.27,55.23,55.26,15800.0,45.3613,45.3859,45.3531,45.3777,15800.0
2008-08-22 15:00:00,55.26,55.28,55.2,55.24,30700.0,45.3777,45.3942,45.3285,45.3613,30700.0
2008-08-22 15:10:00,55.25,55.3,55.24,55.29,25600.0,45.3695,45.4106,45.3613,45.4024,25600.0
2008-08-22 15:20:00,55.28,55.28,55.22,55.25,32300.0,45.3942,45.3942,45.3449,45.3695,32300.0
2008-08-22 15:30:00,55.26,55.37,55.25,55.34,20800.0,45.3777,45.4681,45.3695,45.4434,20800.0
2008-08-22 15:40:00,55.34,55.34,55.29,55.34,36500.0,45.4434,45.4434,45.4024,45.4434,36500.0
2008-08-22 15:50:00,55.33,55.35,55.31,55.32,42900.0,45.4352,45.4516,45.4188,45.427,42900.0
2008-08-25 09:30:00,55.0,55.09,54.97,55.0,44400.0,45.1642,45.2381,45.1396,45.1642,44400.0
2008-08-25 09:40:00,55.0,55.06,54.91,54.98,27000.0,45.1642,45.2135,45.0903,45.1478,27000.0
2008-08-25 09:50:00,54.97,54.99,54.93,54.94,7400.0,45.1396,45.156,45.1067,45.115,7400.0
2008-08-25 10:00:00,54.95,55.04,54.9,54.96,120800.0,45.1232,45.1971,45.0821,45.1314,120800.0
2008-08-25 10:10:00,54.94,55.04,54.94,55.02,25400.0,45.115,45.1971,45.115,45.1807,25400.0
2008-08-25 10:20:00,55.02,55.04,54.95,54.98,20900.0,45.1807,45.1971,45.1232,45.1478,20900.0
2008-08-25 10:30:00,54.97,54.98,54.88,54.89,19600.0,45.1396,45.1478,45.0657,45.0739,19600.0
2008-08-25 10:40:00,54.88,54.93,54.83,54.83,20600.0,45.0657,45.1067,45.0246,45.0246,20600.0
2008-08-25 10:50:00,54.82,54.83,54.71,54.75,24000.0,45.0164,45.0246,44.9261,44.9589,24000.0
2008-08-25 11:00:00,54.76,54.76,54.7,54.71,28000.0,44.9672,44.9672,44.9179,44.9261,28000.0
2008-08-25 11:10:00,54.71,54.72,54.65,54.66,23400.0,44.9261,44.9343,44.8768,44.885,23400.0
2008-08-25 11:20:00,54.67,54.71,54.65,54.7,28000.0,44.8932,44.9261,44.8768,44.9179,28000.0
2008-08-25 11:30:00,54.68,55.32,54.65,54.68,20200.0,44.9015,45.427,44.8768,44.9015,20200.0
2008-08-25 11:40:00,54.68,54.7,54.67,54.69,17200.0,44.9015,44.9179,44.8932,44.9097,17200.0
2008-08-25 11:50:00,54.68,54.68,54.44,54.47,48300.0,44.9015,44.9015,44.7044,44.729,48300.0
2008-08-25 12:00:00,54.46,54.47,54.38,54.42,65400.0,44.7208,44.729,44.6551,44.688,65400.0
2008-08-25 12:10:00,54.41,54.46,54.36,54.37,44000.0,44.6797,44.7208,44.6387,44.6469,44000.0
2008-08-25 12:20:00,54.38,54.39,54.34,54.37,28400.0,44.6551,44.6633,44.6223,44.6469,28400.0
2008-08-25 12:30:00,54.37,54.38,54.32,54.36,12000.0,44.6469,44.6551,44.6058,44.6387,12000.0
2008-08-25 12:40:00,54.38,54.39,54.33,54.34,97300.0,44.6551,44.6633,44.614,44.6223,97300.0
2008-08-25 12:50:00,54.34,54.36,54.28,54.33,38100.0,44.6223,44.6387,44.573,44.614,38100.0
2008-08-25 13:00:00,54.33,54.44,54.33,54.44,71100.0,44.614,44.7044,44.614,44.7044,71100.0
2008-08-25 13:10:00,54.43,54.43,54.35,54.37,38200.0,44.6962,44.6962,44.6305,44.6469,38200.0
2008-08-25 13:20:00,54.35,54.44,54.35,54.41,41900.0,44.6305,44.7044,44.6305,44.6797,41900.0
2008-08-25 13:30:00,54.42,54.44,54.39,54.42,19000.0,44.688,44.7044,44.6633,44.688,19000.0
2008-08-25 13:40:00,54.43,54.47,54.36,54.41,32600.0,44.6962,44.729,44.6387,44.6797,32600.0
2008-08-25 13:50:00,54.43,54.48,54.4,54.44,28100.0,44.6962,44.7372,44.6715,44.7044,28100.0
2008-08-25 14:00:00,54.44,54.44,54.37,54.42,53000.0,44.7044,44.7044,44.6469,44.688,53000.0
2008-08-25 14:10:00,54.42,54.44,54.34,54.38,46400.0,44.688,44.7044,44.6223,44.6551,46400.0
2008-08-25 14:20:00,54.38,54.41,54.36,54.39,21800.0,44.6551,44.6797,44.6387,44.6633,21800.0
2008-08-25 14:30:00,54.4,54.41,54.37,54.38,33200.0,44.6715,44.6797,44.6469,44.6551,33200.0
2008-08-25 14:40:00,54.39,54.5,54.38,54.46,30000.0,44.6633,44.7536,44.6551,44.7208,30000.0
2008-08-25 14:50:00,54.47,54.48,54.33,54.34,24000.0,44.729,44.7372,44.614,44.6223,24000.0
2008-08-25 15:00:00,54.34,54.39,54.32,54.36,31200.0,44.6223,44.6633,44.6058,44.6387,31200.0
2008-08-25 15:10:00,54.37,54.39,54.34,54.37,57100.0,44.6469,44.6633,44.6223,44.6469,57100.0
2008-08-25 15:20:00,54.38,54.39,54.33,54.36,43700.0,44.6551,44.6633,44.614,44.6387,43700.0
2008-08-25 15:30:00,54.35,54.38,54.32,54.32,45000.0,44.6305,44.6551,44.6058,44.6058,45000.0
2008-08-25 15:40:00,54.33,54.43,54.27,54.39,70000.0,44.614,44.6962,44.5648,44.6633,70000.0
2008-08-25 15:50:00,54.38,54.42,54.35,54.35,145800.0,44.6551,44.688,44.6305,44.6305,145800.0
2008-08-26 09:30:00,54.36,54.43,54.26,54.3,70200.0,44.6387,44.6962,44.5566,44.5894,70200.0
2008-08-26 09:40:00,54.3,54.49,54.3,54.42,22900.0,44.5894,44.7454,44.5894,44.688,22900.0
2008-08-26 09:50:00,54.41,54.42,54.32,54.35,21100.0,44.6797,44.688,44.6058,44.6305,21100.0
2008-08-26 10:00:00,54.35,54.5,54.35,54.44,29100.0,44.6305,44.7536,44.6305,44.7044,29100.0
2008-08-26 10:10:00,54.45,54.51,54.41,54.43,16700.0,44.7126,44.7619,44.6797,44.6962,16700.0
2008-08-26 10:20:00,54.43,54.51,54.42,54.5,29700.0,44.6962,44.7619,44.688,44.7536,29700.0
2008-08-26 10:30:00,54.51,54.65,54.5,54.63,42100.0,44.7619,44.8768,44.7536,44.8604,42100.0
2008-08-26 10:40:00,54.64,54.65,54.58,54.58,34200.0,44.8686,44.8768,44.8193,44.8193,34200.0
2008-08-26 10:50:00,54.58,54.59,54.56,54.58,22500.0,44.8193,44.8276,44.8029,44.8193,22500.0
2008-08-26 11:00:00,54.58,54.63,54.54,54.55,55200.0,44.8193,44.8604,44.7865,44.7947,55200.0
2008-08-26 11:10:00,54.54,54.56,54.51,54.53,18300.0,44.7865,44.8029,44.7619,44.7783,18300.0
2008-08-26 11:20:00,54.54,54.54,54.47,54.5,52500.0,44.7865,44.7865,44.729,44.7536,52500.0
2008-08-26 11:30:00,54.49,54.49,54.36,54.39,30800.0,44.7454,44.7454,44.6387,44.6633,30800.0
2008-08-26 11:40:00,54.39,54.44,54.39,54.41,11200.0,44.6633,44.7044,44.6633,44.6797,11200.0
2008-08-26 11:50:00,54.42,54.45,54.4,54.43,14500.0,44.688,44.7126,44.6715,44.6962,14500.0
2008-08-26 12:00:00,54.42,54.48,54.42,54.47,11700.0,44.688,44.7372,44.688,44.729,11700.0
2008-08-26 12:10:00,54.47,54.49,54.44,54.48,19700.0,44.729,44.7454,44.7044,44.7372,19700.0
2008-08-26 12:20:00,54.48,54.53,54.42,54.42,19400.0,44.7372,44.7783,44.688,44.688,19400.0
2008-08-26 12:30:00,54.42,54.45,54.41,54.42,18800.0,44.688,44.7126,44.6797,44.688,18800.0
2008-08-26 12:40:00,54.42,54.51,54.41,54.48,12700.0,44.688,44.7619,44.6797,44.7372,12700.0
2008-08-26 12:50:00,54.45,54.45,54.41,54.42,17100.0,44.7126,44.7126,44.6797,44.688,17100.0
2008-08-26 13:00:00,54.42,54.43,54.4,54.42,21900.0,44.688,44.6962,44.6715,44.688,21900.0
2008-08-26 13:10:00,54.42,54.43,54.38,54.4,15400.0,44.688,44.6962,44.6551,44.6715,15400.0
2008-08-26 13:20:00,54.39,54.43,54.39,54.4,9100.0,44.6633,44.6962,44.6633,44.6715,9100.0
2008-08-26 13:30:00,54.38,54.38,54.3,54.36,12400.0,44.6551,44.6551,44.5894,44.6387,12400.0
2008-08-26 13:40:00,54.35,54.35,54.28,54.3,63700.0,44.6305,44.6305,44.573,44.5894,63700.0
2008-08-26 13:50:00,54.3,54.39,54.3,54.33,107400.0,44.5894,44.6633,44.5894,44.614,107400.0
2008-08-26 14:00:00,54.34,54.38,54.26,54.37,42500.0,44.6223,44.6551,44.5566,44.6469,42500.0
2008-08-26 14:10:00,54.37,54.42,54.29,54.31,33700.0,44.6469,44.688,44.5812,44.5976,33700.0
2008-08-26 14:20:00,54.31,54.33,54.23,54.25,49000.0,44.5976,44.614,44.5319,44.5484,49000.0
2008-08-26 14:30:00,54.24,54.28,54.21,54.28,26700.0,44.5401,44.573,44.5155,44.573,26700.0
2008-08-26 14:40:00,54.27,54.27,54.2,54.27,17200.0,44.5648,44.5648,44.5073,44.5648,17200.0
2008-08-26 14:50:00,54.26,54.28,54.19,54.21,178500.0,44.5566,44.573,44.4991,44.5155,178500.0
2008-08-26 15:00:00,54.2,54.32,54.2,54.25,42200.0,44.5073,44.6058,44.5073,44.5484,42200.0
2008-08-26 15:10:00,54.25,54.39,54.21,54.35,39900.0,44.5484,44.6633,44.5155,44.6305,39900.0
2008-08-26 15:20:00,54.35,54.36,54.31,54.35,21200.0,44.6305,44.6387,44.5976,44.6305,21200.0
2008-08-26 15:30:00,54.36,54.44,54.35,54.41,30900.0,44.6387,44.7044,44.6305,44.6797,30900.0
2008-08-26 15:40:00,54.41,54.48,54.4,54.45,22700.0,44.6797,44.7372,44.6715,44.7126,22700.0
2008-08-26 15:50:00,54.45,54.5,54.45,54.47,111500.0,44.7126,44.7536,44.7126,44.729,111500.0
2008-08-26 16:00:00,54.48,54.48,54.45,54.45,6200.0,44.7372,44.7372,44.7126,44.7126,6200.0
2008-08-26 16:10:00,54.45,54.45,54.45,54.45,0.0,44.7126,44.7126,44.7126,44.7126,0.0
2008-08-27 09:30:00,54.65,54.66,54.49,54.63,132200.0,44.8768,44.885,44.7454,44.8604,132200.0
2008-08-27 09:40:00,54.66,54.67,54.54,54.55,47900.0,44.885,44.8932,44.7865,44.7947,47900.0
2008-08-27 09:50:00,54.54,54.54,54.49,54.54,22700.0,44.7865,44.7865,44.7454,44.7865,22700.0
2008-08-27 10:00:00,54.54,54.67,54.45,54.63,34900.0,44.7865,44.8932,44.7126,44.8604,34900.0
2008-08-27 10:10:00,54.64,54.71,54.59,54.69,20700.0,44.8686,44.9261,44.8276,44.9097,20700.0
2008-08-27 10:20:00,54.7,54.8,54.7,54.77,26700.0,44.9179,45.0,44.9179,44.9754,26700.0
2008-08-27 10:30:00,54.78,54.87,54.78,54.83,37200.0,44.9836,45.0575,44.9836,45.0246,37200.0
2008-08-27 10:40:00,54.82,54.85,54.79,54.79,50900.0,45.0164,45.0411,44.9918,44.9918,50900.0
2008-08-27 10:50:00,54.79,54.81,54.71,54.76,27400.0,44.9918,45.0082,44.9261,44.9672,27400.0
2008-08-27 11:00:00,54.76,54.76,54.66,54.67,50900.0,44.9672,44.9672,44.885,44.8932,50900.0
2008-08-27 11:10:00,54.67,54.73,54.67,54.71,32600.0,44.8932,44.9425,44.8932,44.9261,32600.0
2008-08-27 11:20:00,54.72,54.74,54.65,54.65,136400.0,44.9343,44.9507,44.8768,44.8768,136400.0
2008-08-27 11:30:00,54.64,54.64,54.58,54.58,58200.0,44.8686,44.8686,44.8193,44.8193,58200.0
2008-08-27 11:40:00,54.59,54.65,54.58,54.63,41700.0,44.8276,44.8768,44.8193,44.8604,41700.0
2008-08-27 11:50:00,54.63,54.63,54.57,54.63,18600.0,44.8604,44.8604,44.8111,44.8604,18600.0
2008-08-27 12:00:00,54.64,54.77,54.61,54.77,47400.0,44.8686,44.9754,44.844,44.9754,47400.0
2008-08-27 12:10:00,54.77,54.81,54.77,54.8,25900.0,44.9754,45.0082,44.9754,45.0,25900.0
2008-08-27 12:20:00,54.81,54.88,54.81,54.87,16300.0,45.0082,45.0657,45.0082,45.0575,16300.0
2008-08-27 12:30:00,54.88,54.92,54.88,54.88,40200.0,45.0657,45.0985,45.0657,45.0657,40200.0
2008-08-27 12:40:00,54.87,55.04,54.87,55.02,28300.0,45.0575,45.1971,45.0575,45.1807,28300.0
2008-08-27 12:50:00,55.01,55.01,54.98,54.98,14200.0,45.1724,45.1724,45.1478,45.1478,14200.0
2008-08-27 13:00:00,54.99,55.0,54.94,54.94,18500.0,45.156,45.1642,45.115,45.115,18500.0
2008-08-27 13:10:00,54.95,54.98,54.94,54.96,13800.0,45.1232,45.1478,45.115,45.1314,13800.0
2008-08-27 13:20:00,54.94,54.94,54.89,54.93,32600.0,45.115,45.115,45.0739,45.1067,32600.0
2008-08-27 13:30:00,54.94,54.97,54.92,54.96,10600.0,45.115,45.1396,45.0985,45.1314,10600.0
2008-08-27 13:40:00,54.95,55.01,54.95,54.99,15800.0,45.1232,45.1724,45.1232,45.156,15800.0
2008-08-27 13:50:00,54.98,54.98,54.9,54.9,39100.0,45.1478,45.1478,45.0821,45.0821,39100.0
2008-08-27 14:00:00,54.91,54.94,54.88,54.9,38500.0,45.0903,45.115,45.0657,45.0821,38500.0
2008-08-27 14:10:00,54.91,54.92,54.85,54.89,122300.0,45.0903,45.0985,45.0411,45.0739,122300.0
2008-08-27 14:20:00,54.9,54.98,54.9,54.96,81200.0,45.0821,45.1478,45.0821,45.1314,81200.0
2008-08-27 14:30:00,54.95,55.01,54.93,55.0,60800.0,45.1232,45.1724,45.1067,45.1642,60800.0
2008-08-27 14:40:00,55.01,55.07,55.01,55.04,49200.0,45.1724,45.2217,45.1724,45.1971,49200.0
2008-08-27 14:50:00,55.05,55.05,54.92,54.93,17500.0,45.2053,45.2053,45.0985,45.1067,17500.0
2008-08-27 15:00:00,54.94,54.99,54.91,54.99,32400.0,45.115,45.156,45.0903,45.156,32400.0
2008-08-27 15:10:00,54.99,54.99,54.83,54.84,24200.0,45.156,45.156,45.0246,45.0328,24200.0
2008-08-27 15:20:00,54.82,54.85,54.77,54.78,22700.0,45.0164,45.0411,44.9754,44.9836,22700.0
2008-08-27 15:30:00,54.78,54.8,54.72,54.75,30100.0,44.9836,45.0,44.9343,44.9589,30100.0
2008-08-27 15:40:00,54.75,54.82,54.74,54.78,84200.0,44.9589,45.0164,44.9507,44.9836,84200.0
2008-08-27 15:50:00,54.77,54.94,54.77,54.91,92100.0,44.9754,45.115,44.9754,45.0903,92100.0
2008-08-27 16:00:00,54.98,54.98,54.9,54.93,103600.0,45.1478,45.1478,45.0821,45.1067,103600.0
2008-08-27 16:10:00,54.93,54.93,54.93,54.93,0.0,45.1067,45.1067,45.1067,45.1067,0.0
2008-08-28 09:30:00,55.12,55.28,55.12,55.25,52400.0,45.2628,45.3942,45.2628,45.3695,52400.0
2008-08-28 09:40:00,55.23,55.28,55.15,55.18,30900.0,45.3531,45.3942,45.2874,45.312,30900.0
2008-08-28 09:50:00,55.17,55.24,55.12,55.23,13100.0,45.3038,45.3613,45.2628,45.3531,13100.0
2008-08-28 10:00:00,55.23,55.27,55.16,55.2,20900.0,45.3531,45.3859,45.2956,45.3285,20900.0
2008-08-28 10:10:00,55.2,55.27,55.19,55.2,21900.0,45.3285,45.3859,45.3203,45.3285,21900.0
2008-08-28 10:20:00,55.21,55.21,55.15,55.18,10500.0,45.3367,45.3367,45.2874,45.312,10500.0
2008-08-28 10:30:00,55.18,55.2,55.15,55.16,31800.0,45.312,45.3285,45.2874,45.2956,31800.0
2008-08-28 10:40:00,55.17,55.3,55.16,55.28,28600.0,45.3038,45.4106,45.2956,45.3942,28600.0
2008-08-28 10:50:00,55.27,55.3,55.25,55.27,40700.0,45.3859,45.4106,45.3695,45.3859,40700.0
2008-08-28 11:00:00,55.27,55.27,55.21,55.23,21100.0,45.3859,45.3859,45.3367,45.3531,21100.0
2008-08-28 11:10:00,55.24,55.26,55.23,55.25,19800.0,45.3613,45.3777,45.3531,45.3695,19800.0
2008-08-28 11:20:00,55.26,55.26,55.17,55.21,19500.0,45.3777,45.3777,45.3038,45.3367,19500.0
2008-08-28 11:30:00,55.21,55.25,55.2,55.2,15800.0,45.3367,45.3695,45.3285,45.3285,15800.0
2008-08-28 11:40:00,55.19,55.2,55.09,55.2,27700.0,45.3203,45.3285,45.2381,45.3285,27700.0
2008-08-28 11:50:00,55.19,55.37,55.13,55.34,60500.0,45.3203,45.4681,45.271,45.4434,60500.0
2008-08-28 12:00:00,55.33,55.35,55.3,55.3,19600.0,45.4352,45.4516,45.4106,45.4106,19600.0
2008-08-28 12:10:00,55.3,55.33,55.28,55.29,116600.0,45.4106,45.4352,45.3942,45.4024,116600.0
2008-08-28 12:20:00,55.28,55.34,55.28,55.34,14700.0,45.3942,45.4434,45.3942,45.4434,14700.0
2008-08-28 12:30:00,55.33,55.35,55.22,55.23,30100.0,45.4352,45.4516,45.3449,45.3531,30100.0
2008-08-28 12:40:00,55.23,55.27,55.22,55.23,19800.0,45.3531,45.3859,45.3449,45.3531,19800.0
2008-08-28 12:50:00,55.22,55.29,55.21,55.28,76300.0,45.3449,45.4024,45.3367,45.3942,76300.0
2008-08-28 13:00:00,55.28,55.3,55.26,55.27,26600.0,45.3942,45.4106,45.3777,45.3859,26600.0
2008-08-28 13:10:00,55.28,55.29,55.24,55.28,15100.0,45.3942,45.4024,45.3613,45.3942,15100.0
2008-08-28 13:20:00,55.28,55.31,55.26,55.31,12900.0,45.3942,45.4188,45.3777,45.4188,12900.0
2008-08-28 13:30:00,55.31,55.38,55.31,55.34,54300.0,45.4188,45.4763,45.4188,45.4434,54300.0
2008-08-28 13:40:00,55.35,55.41,55.35,55.35,24300.0,45.4516,45.5009,45.4516,45.4516,24300.0
2008-08-28 13:50:00,55.35,55.35,55.33,55.35,14500.0,45.4516,45.4516,45.4352,45.4516,14500.0
2008-08-28 14:00:00,55.34,55.35,55.25,55.25,122400.0,45.4434,45.4516,45.3695,45.3695,122400.0
2008-08-28 14:10:00,55.26,55.38,55.26,55.37,103100.0,45.3777,45.4763,45.3777,45.4681,103100.0
2008-08-28 14:20:00,55.35,55.38,55.32,55.34,33800.0,45.4516,45.4763,45.427,45.4434,33800.0
2008-08-28 14:30:00,55.36,55.42,55.36,55.4,62800.0,45.4599,45.5091,45.4599,45.4927,62800.0
2008-08-28 14:40:00,55.41,55.41,55.37,55.37,24700.0,45.5009,45.5009,45.4681,45.4681,24700.0
2008-08-28 14:50:00,55.38,55.43,55.37,55.37,18200.0,45.4763,45.5173,45.4681,45.4681,18200.0
2008-08-28 15:00:00,55.37,55.43,55.34,55.39,37200.0,45.4681,45.5173,45.4434,45.4845,37200.0
2008-08-28 15:10:00,55.4,55.4,55.36,55.39,22700.0,45.4927,45.4927,45.4599,45.4845,22700.0
2008-08-28 15:20:00,55.38,55.4,55.33,55.39,48300.0,45.4763,45.4927,45.4352,45.4845,48300.0
2008-08-28 15:30:00,55.39,55.4,55.32,55.4,110000.0,45.4845,45.4927,45.427,45.4927,110000.0
2008-08-28 15:40:00,55.4,55.45,55.38,55.41,40100.0,45.4927,45.5338,45.4763,45.5009,40100.0
2008-08-28 15:50:00,55.39,55.44,55.37,55.43,161300.0,45.4845,45.5255,45.4681,45.5173,161300.0
2008-08-29 09:30:00,55.16,55.24,55.06,55.11,70700.0,45.2956,45.3613,45.2135,45.2546,70700.0
2008-08-29 09:40:00,55.1,55.28,55.1,55.23,48100.0,45.2463,45.3942,45.2463,45.3531,48100.0
2008-08-29 09:50:00,55.24,55.24,55.14,55.16,80900.0,45.3613,45.3613,45.2792,45.2956,80900.0
2008-08-29 10:00:00,55.18,55.21,55.04,55.07,40600.0,45.312,45.3367,45.1971,45.2217,40600.0
2008-08-29 10:10:00,55.08,55.11,55.03,55.03,22800.0,45.2299,45.2546,45.1889,45.1889,22800.0
2008-08-29 10:20:00,55.03,55.08,54.98,54.99,41000.0,45.1889,45.2299,45.1478,45.156,41000.0
2008-08-29 10:30:00,54.99,55.03,54.88,54.88,17500.0,45.156,45.1889,45.0657,45.0657,17500.0
2008-08-29 10:40:00,54.91,54.91,54.8,54.8,19200.0,45.0903,45.0903,45.0,45.0,19200.0
2008-08-29 10:50:00,54.81,54.84,54.78,54.79,26200.0,45.0082,45.0328,44.9836,44.9918,26200.0
2008-08-29 11:00:00,54.81,54.84,54.79,54.84,77600.0,45.0082,45.0328,44.9918,45.0328,77600.0
2008-08-29 11:10:00,54.82,54.85,54.81,54.85,11300.0,45.0164,45.0411,45.0082,45.0411,11300.0
2008-08-29 11:20:00,54.84,54.86,54.77,54.79,11300.0,45.0328,45.0493,44.9754,44.9918,11300.0
2008-08-29 11:30:00,54.77,54.78,54.73,54.76,31700.0,44.9754,44.9836,44.9425,44.9672,31700.0
2008-08-29 11:40:00,54.77,54.84,54.75,54.78,22900.0,44.9754,45.0328,44.9589,44.9836,22900.0
2008-08-29 11:50:00,54.79,54.85,54.78,54.8,5500.0,44.9918,45.0411,44.9836,45.0,5500.0
2008-08-29 12:00:00,54.78,54.78,54.68,54.71,12100.0,44.9836,44.9836,44.9015,44.9261,12100.0
2008-08-29 12:10:00,54.7,54.71,54.67,54.71,16600.0,44.9179,44.9261,44.8932,44.9261,16600.0
2008-08-29 12:20:00,54.71,54.71,54.67,54.68,9100.0,44.9261,44.9261,44.8932,44.9015,9100.0
2008-08-29 12:30:00,54.68,54.72,54.68,54.71,4200.0,44.9015,44.9343,44.9015,44.9261,4200.0
2008-08-29 12:40:00,54.7,54.73,54.67,54.69,36100.0,44.9179,44.9425,44.8932,44.9097,36100.0
2008-08-29 12:50:00,54.7,54.79,54.7,54.79,20100.0,44.9179,44.9918,44.9179,44.9918,20100.0
2008-08-29 13:00:00,54.8,54.84,54.79,54.82,29500.0,45.0,45.0328,44.9918,45.0164,29500.0
2008-08-29 13:10:00,54.81,54.85,54.81,54.84,15600.0,45.0082,45.0411,45.0082,45.0328,15600.0
2008-08-29 13:20:00,54.84,54.93,54.83,54.89,28600.0,45.0328,45.1067,45.0246,45.0739,28600.0
2008-08-29 13:30:00,54.89,54.89,54.8,54.81,16000.0,45.0739,45.0739,45.0,45.0082,16000.0
2008-08-29 13:40:00,54.81,54.82,54.8,54.82,10100.0,45.0082,45.0164,45.0,45.0164,10100.0
2008-08-29 13:50:00,54.82,54.83,54.78,54.8,9100.0,45.0164,45.0246,44.9836,45.0,9100.0
2008-08-29 14:00:00,54.82,54.84,54.8,54.82,16200.0,45.0164,45.0328,45.0,45.0164,16200.0
2008-08-29 14:10:00,54.82,54.89,54.81,54.86,38500.0,45.0164,45.0739,45.0082,45.0493,38500.0
2008-08-29 14:20:00,54.88,54.89,54.82,54.88,23400.0,45.0657,45.0739,45.0164,45.0657,23400.0
2008-08-29 14:30:00,54.88,54.88,54.83,54.83,18000.0,45.0657,45.0657,45.0246,45.0246,18000.0
2008-08-29 14:40:00,54.83,54.85,54.8,54.82,27300.0,45.0246,45.0411,45.0,45.0164,27300.0
2008-08-29 14:50:00,54.81,54.89,54.8,54.89,10000.0,45.0082,45.0739,45.0,45.0739,10000.0
2008-08-29 15:00:00,54.88,54.88,54.76,54.78,14500.0,45.0657,45.0657,44.9672,44.9836,14500.0
2008-08-29 15:10:00,54.77,54.81,54.74,54.76,53700.0,44.9754,45.0082,44.9507,44.9672,53700.0
2008-08-29 15:20:00,54.75,54.78,54.71,54.73,50100.0,44.9589,44.9836,44.9261,44.9425,50100.0
2008-08-29 15:30:00,54.72,54.8,54.72,54.76,49000.0,44.9343,45.0,44.9343,44.9672,49000.0
2008-08-29 15:40:00,54.74,54.75,54.69,54.73,61400.0,44.9507,44.9589,44.9097,44.9425,61400.0
2008-08-29 15:50:00,54.72,54.72,54.61,54.65,112600.0,44.9343,44.9343,44.844,44.8768,112600.0
2008-09-02 09:30:00,55.11,55.12,55.01,55.08,55200.0,45.2546,45.2628,45.1724,45.2299,55200.0
2008-09-02 09:40:00,55.09,55.25,55.09,55.21,105200.0,45.2381,45.3695,45.2381,45.3367,105200.0
2008-09-02 09:50:00,55.19,55.19,55.11,55.12,39600.0,45.3203,45.3203,45.2546,45.2628,39600.0
2008-09-02 10:00:00,55.12,55.21,55.09,55.12,39800.0,45.2628,45.3367,45.2381,45.2628,39800.0
2008-09-02 10:10:00,55.11,55.13,55.05,55.07,39500.0,45.2546,45.271,45.2053,45.2217,39500.0
2008-09-02 10:20:00,55.06,55.06,54.95,54.99,15600.0,45.2135,45.2135,45.1232,45.156,15600.0
2008-09-02 10:30:00,54.99,54.99,54.95,54.96,27900.0,45.156,45.156,45.1232,45.1314,27900.0
2008-09-02 10:40:00,54.96,54.96,54.81,54.84,38000.0,45.1314,45.1314,45.0082,45.0328,38000.0
2008-09-02 10:50:00,54.86,54.87,54.68,54.85,47900.0,45.0493,45.0575,44.9015,45.0411,47900.0
2008-09-02 11:00:00,54.86,54.88,54.83,54.84,27100.0,45.0493,45.0657,45.0246,45.0328,27100.0
2008-09-02 11:10:00,54.82,54.89,54.82,54.87,10000.0,45.0164,45.0739,45.0164,45.0575,10000.0
2008-09-02 11:20:00,54.87,54.88,54.78,54.85,21200.0,45.0575,45.0657,44.9836,45.0411,21200.0
2008-09-02 11:30:00,54.85,54.91,54.85,54.9,49300.0,45.0411,45.0903,45.0411,45.0821,49300.0
2008-09-02 11:40:00,54.89,54.91,54.82,54.84,68900.0,45.0739,45.0903,45.0164,45.0328,68900.0
2008-09-02 11:50:00,54.84,54.84,54.76,54.77,43800.0,45.0328,45.0328,44.9672,44.9754,43800.0
2008-09-02 12:00:00,54.77,54.78,54.75,54.75,16000.0,44.9754,44.9836,44.9589,44.9589,16000.0
2008-09-02 12:10:00,54.77,54.8,54.75,54.75,11000.0,44.9754,45.0,44.9589,44.9589,11000.0
2008-09-02 12:20:00,54.76,54.77,54.54,54.56,11100.0,44.9672,44.9754,44.7865,44.8029,11100.0
2008-09-02 12:30:00,54.55,54.57,54.47,54.48,33200.0,44.7947,44.8111,44.729,44.7372,33200.0
2008-09-02 12:40:00,54.47,54.49,54.43,54.48,87800.0,44.729,44.7454,44.6962,44.7372,87800.0
2008-09-02 12:50:00,54.48,54.55,54.48,54.52,207500.0,44.7372,44.7947,44.7372,44.7701,207500.0
2008-09-02 13:00:00,54.51,54.53,54.48,54.53,126000.0,44.7619,44.7783,44.7372,44.7783,126000.0
2008-09-02 13:10:00,54.52,54.58,54.52,54.55,216900.0,44.7701,44.8193,44.7701,44.7947,216900.0
2008-09-02 13:20:00,54.55,54.55,54.51,54.54,79100.0,44.7947,44.7947,44.7619,44.7865,79100.0
2008-09-02 13:30:00,54.53,54.58,54.51,54.55,117900.0,44.7783,44.8193,44.7619,44.7947,117900.0
2008-09-02 13:40:00,54.55,54.55,54.34,54.34,35300.0,44.7947,44.7947,44.6223,44.6223,35300.0
2008-09-02 13:50:00,54.33,54.34,54.17,54.19,106400.0,44.614,44.6223,44.4827,44.4991,106400.0
2008-09-02 14:00:00,54.19,54.25,54.14,54.17,63700.0,44.4991,44.5484,44.458,44.4827,63700.0
2008-09-02 14:10:00,54.18,54.19,54.02,54.04,88900.0,44.4909,44.4991,44.3595,44.3759,88900.0
2008-09-02 14:20:00,54.04,54.13,54.02,54.07,110900.0,44.3759,44.4498,44.3595,44.4005,110900.0
2008-09-02 14:30:00,54.07,54.13,54.0,54.0,84700.0,44.4005,44.4498,44.3431,44.3431,84700.0
2008-09-02 14:40:00,54.01,54.04,53.97,54.02,63300.0,44.3513,44.3759,44.3184,44.3595,63300.0
2008-09-02 14:50:00,54.01,54.02,53.85,53.88,70800.0,44.3513,44.3595,44.2199,44.2445,70800.0
2008-09-02 15:00:00,53.87,53.96,53.83,53.94,69900.0,44.2363,44.3102,44.2035,44.2938,69900.0
2008-09-02 15:10:00,53.94,54.0,53.91,53.92,83400.0,44.2938,44.3431,44.2692,44.2774,83400.0
2008-09-02 15:20:00,53.92,54.01,53.92,53.99,152800.0,44.2774,44.3513,44.2774,44.3349,152800.0
2008-09-02 15:30:00,53.98,54.07,53.96,54.05,80800.0,44.3266,44.4005,44.3102,44.3841,80800.0
2008-09-02 15:40:00,54.05,54.05,53.93,54.01,107900.0,44.3841,44.3841,44.2856,44.3513,107900.0
2008-09-02 15:50:00,54.01,54.04,53.98,53.98,150800.0,44.3513,44.3759,44.3266,44.3266,150800.0
2008-09-02 16:00:00,53.97,53.98,53.97,53.98,3600.0,44.3184,44.3266,44.3184,44.3266,3600.0
2008-09-02 16:10:00,53.98,53.98,53.98,53.98,0.0,44.3266,44.3266,44.3266,44.3266,0.0
2008-09-03 09:30:00,53.94,53.97,53.76,53.79,48700.0,44.2938,44.3184,44.146,44.1706,48700.0
2008-09-03 09:40:00,53.76,53.88,53.75,53.87,351500.0,44.146,44.2445,44.1378,44.2363,351500.0
2008-09-03 09:50:00,53.89,53.95,53.88,53.92,30000.0,44.2527,44.302,44.2445,44.2774,30000.0
2008-09-03 10:00:00,53.91,54.02,53.86,53.87,52400.0,44.2692,44.3595,44.2281,44.2363,52400.0
2008-09-03 10:10:00,53.84,53.84,53.71,53.73,36300.0,44.2117,44.2117,44.1049,44.1213,36300.0
2008-09-03 10:20:00,53.73,53.83,53.7,53.77,51000.0,44.1213,44.2035,44.0967,44.1542,51000.0
2008-09-03 10:30:00,53.78,53.88,53.77,53.86,38100.0,44.1624,44.2445,44.1542,44.2281,38100.0
2008-09-03 10:40:00,53.86,53.94,53.79,53.81,20400.0,44.2281,44.2938,44.1706,44.187,20400.0
2008-09-03 10:50:00,53.8,53.82,53.64,53.66,26300.0,44.1788,44.1953,44.0474,44.0639,26300.0
2008-09-03 11:00:00,53.66,53.8,53.66,53.71,27400.0,44.0639,44.1788,44.0639,44.1049,27400.0
2008-09-03 11:10:00,53.69,53.69,53.51,53.55,40700.0,44.0885,44.0885,43.9407,43.9735,40700.0
2008-09-03 11:20:00,53.54,53.56,53.49,53.53,43300.0,43.9653,43.9817,43.9243,43.9571,43300.0
2008-09-03 11:30:00,53.53,53.54,53.3,53.32,97000.0,43.9571,43.9653,43.7682,43.7847,97000.0
2008-09-03 11:40:00,53.33,53.33,53.28,53.32,24900.0,43.7929,43.7929,43.7518,43.7847,24900.0
2008-09-03 11:50:00,53.31,53.32,53.2,53.23,20600.0,43.7765,43.7847,43.6861,43.7108,20600.0
2008-09-03 12:00:00,53.24,53.26,53.19,53.23,23300.0,43.719,43.7354,43.6779,43.7108,23300.0
2008-09-03 12:10:00,53.22,53.24,53.18,53.22,33800.0,43.7026,43.719,43.6697,43.7026,33800.0
2008-09-03 12:20:00,53.23,53.28,53.19,53.26,21500.0,43.7108,43.7518,43.6779,43.7354,21500.0
2008-09-03 12:30:00,53.26,53.26,53.19,53.25,71600.0,43.7354,43.7354,43.6779,43.7272,71600.0
2008-09-03 12:40:00,53.24,53.24,53.21,53.22,61200.0,43.719,43.719,43.6943,43.7026,61200.0
2008-09-03 12:50:00,53.22,53.25,53.21,53.23,61300.0,43.7026,43.7272,43.6943,43.7108,61300.0
2008-09-03 13:00:00,53.22,53.28,53.17,53.27,39900.0,43.7026,43.7518,43.6615,43.7436,39900.0
2008-09-03 13:10:00,53.28,53.34,53.25,53.32,27400.0,43.7518,43.8011,43.7272,43.7847,27400.0
2008-09-03 13:20:00,53.33,53.35,53.3,53.32,20400.0,43.7929,43.8093,43.7682,43.7847,20400.0
2008-09-03 13:30:00,53.32,53.35,53.3,53.32,39700.0,43.7847,43.8093,43.7682,43.7847,39700.0
2008-09-03 13:40:00,53.31,53.37,53.27,53.37,30300.0,43.7765,43.8257,43.7436,43.8257,30300.0
2008-09-03 13:50:00,53.39,53.44,53.37,53.43,25600.0,43.8422,43.8832,43.8257,43.875,25600.0
2008-09-03 14:00:00,53.43,53.51,53.31,53.42,58900.0,43.875,43.9407,43.7765,43.8668,58900.0
2008-09-03 14:10:00,53.4,53.4,53.25,53.31,48300.0,43.8504,43.8504,43.7272,43.7765,48300.0
2008-09-03 14:20:00,53.31,53.31,53.2,53.27,61800.0,43.7765,43.7765,43.6861,43.7436,61800.0
2008-09-03 14:30:00,53.27,53.38,53.24,53.38,35200.0,43.7436,43.8339,43.719,43.8339,35200.0
2008-09-03 14:40:00,53.37,53.4,53.27,53.27,73600.0,43.8257,43.8504,43.7436,43.7436,73600.0
2008-09-03 14:50:00,53.28,53.28,53.18,53.24,27500.0,43.7518,43.7518,43.6697,43.719,27500.0
2008-09-03 15:00:00,53.23,53.31,53.18,53.19,44300.0,43.7108,43.7765,43.6697,43.6779,44300.0
2008-09-03 15:10:00,53.19,53.24,53.11,53.17,37800.0,43.6779,43.719,43.6122,43.6615,37800.0
2008-09-03 15:20:00,53.18,53.39,53.18,53.28,69700.0,43.6697,43.8422,43.6697,43.7518,69700.0
2008-09-03 15:30:00,53.28,53.44,53.23,53.42,64000.0,43.7518,43.8832,43.7108,43.8668,64000.0
2008-09-03 15:40:00,53.42,53.43,53.36,53.41,52800.0,43.8668,43.875,43.8175,43.8586,52800.0
2008-09-03 15:50:00,53.41,53.51,53.38,53.47,90800.0,43.8586,43.9407,43.8339,43.9078,90800.0
2008-09-03 16:00:00,53.45,53.5,53.45,53.5,6400.0,43.8914,43.9325,43.8914,43.9325,6400.0
2008-09-03 16:10:00,53.45,53.45,53.45,53.45,6500.0,43.8914,43.8914,43.8914,43.8914,6500.0
2008-09-04 09:30:00,53.1,53.16,53.0,53.13,53500.0,43.604,43.6533,43.5219,43.6286,53500.0
2008-09-04 09:40:00,53.14,53.17,52.95,53.0,45300.0,43.6369,43.6615,43.4808,43.5219,45300.0
2008-09-04 09:50:00,53.01,53.07,52.94,53.0,36300.0,43.5301,43.5794,43.4726,43.5219,36300.0
2008-09-04 10:00:00,53.0,53.11,52.97,53.07,70600.0,43.5219,43.6122,43.4973,43.5794,70600.0
2008-09-04 10:10:00,53.08,53.14,53.03,53.04,26200.0,43.5876,43.6369,43.5465,43.5547,26200.0
2008-09-04 10:20:00,53.04,53.07,52.96,53.0,35300.0,43.5547,43.5794,43.489,43.5219,35300.0
2008-09-04 10:30:00,53.0,53.0,52.62,52.64,84600.0,43.5219,43.5219,43.2099,43.2263,84600.0
2008-09-04 10:40:00,52.65,52.65,52.53,52.53,53900.0,43.2345,43.2345,43.1359,43.1359,53900.0
2008-09-04 10:50:00,52.51,52.6,52.5,52.6,64100.0,43.1195,43.1934,43.1113,43.1934,64100.0
2008-09-04 11:00:00,52.59,52.65,52.51,52.57,57100.0,43.1852,43.2345,43.1195,43.1688,57100.0
2008-09-04 11:10:00,52.57,52.61,52.46,52.5,45500.0,43.1688,43.2016,43.0785,43.1113,45500.0
2008-09-04 11:20:00,52.51,52.52,52.36,52.4,98000.0,43.1195,43.1277,42.9963,43.0292,98000.0
2008-09-04 11:30:00,52.4,52.43,52.36,52.42,50100.0,43.0292,43.0538,42.9963,43.0456,50100.0
2008-09-04 11:40:00,52.42,52.49,52.42,52.48,42500.0,43.0456,43.1031,43.0456,43.0949,42500.0
2008-09-04 11:50:00,52.47,52.53,52.42,52.42,56800.0,43.0867,43.1359,43.0456,43.0456,56800.0
2008-09-04 12:00:00,52.44,52.58,52.43,52.56,40800.0,43.062,43.177,43.0538,43.1606,40800.0
2008-09-04 12:10:00,52.57,52.57,52.49,52.49,28900.0,43.1688,43.1688,43.1031,43.1031,28900.0
2008-09-04 12:20:00,52.48,52.51,52.42,52.43,167800.0,43.0949,43.1195,43.0456,43.0538,167800.0
2008-09-04 12:30:00,52.43,52.46,52.4,52.42,160100.0,43.0538,43.0785,43.0292,43.0456,160100.0
2008-09-04 12:40:00,52.42,52.42,52.28,52.28,169300.0,43.0456,43.0456,42.9307,42.9307,169300.0
2008-09-04 12:50:00,52.29,52.32,52.25,52.29,140300.0,42.9389,42.9635,42.906,42.9389,140300.0
2008-09-04 13:00:00,52.29,52.32,52.22,52.25,61800.0,42.9389,42.9635,42.8814,42.906,61800.0
2008-09-04 13:10:00,52.25,52.27,52.2,52.22,49700.0,42.906,42.9224,42.865,42.8814,49700.0
2008-09-04 13:20:00,52.23,52.23,52.07,52.09,87300.0,42.8896,42.8896,42.7582,42.7746,87300.0
2008-09-04 13:30:00,52.07,52.16,52.05,52.15,75500.0,42.7582,42.8321,42.7418,42.8239,75500.0
2008-09-04 13:40:00,52.15,52.18,52.14,52.17,35400.0,42.8239,42.8485,42.8157,42.8403,35400.0
2008-09-04 13:50:00,52.17,52.19,52.13,52.19,34700.0,42.8403,42.8567,42.8075,42.8567,34700.0
2008-09-04 14:00:00,52.19,52.19,52.04,52.04,38100.0,42.8567,42.8567,42.7336,42.7336,38100.0
2008-09-04 14:10:00,52.05,52.07,51.92,51.95,96900.0,42.7418,42.7582,42.635,42.6597,96900.0
2008-09-04 14:20:00,51.95,52.1,51.9,52.07,86100.0,42.6597,42.7828,42.6186,42.7582,86100.0
2008-09-04 14:30:00,52.07,52.07,51.98,52.06,139100.0,42.7582,42.7582,42.6843,42.75,139100.0
2008-09-04 14:40:00,52.06,52.08,52.01,52.03,40700.0,42.75,42.7664,42.7089,42.7254,40700.0
2008-09-04 14:50:00,52.02,52.11,51.98,52.11,68900.0,42.7172,42.7911,42.6843,42.7911,68900.0
2008-09-04 15:00:00,52.13,52.22,52.1,52.19,89800.0,42.8075,42.8814,42.7828,42.8567,89800.0
2008-09-04 15:10:00,52.19,52.27,52.17,52.2,93500.0,42.8567,42.9224,42.8403,42.865,93500.0
2008-09-04 15:20:00,52.18,52.2,52.07,52.18,81200.0,42.8485,42.865,42.7582,42.8485,81200.0
2008-09-04 15:30:00,52.18,52.23,52.12,52.12,97400.0,42.8485,42.8896,42.7993,42.7993,97400.0
2008-09-04 15:40:00,52.12,52.16,52.03,52.14,320200.0,42.7993,42.8321,42.7254,42.8157,320200.0
2008-09-04 15:50:00,52.13,52.18,51.94,51.95,221900.0,42.8075,42.8485,42.6515,42.6597,221900.0
2008-09-05 09:30:00,51.63,51.83,51.6,51.63,100400.0,42.3969,42.5611,42.3723,42.3969,100400.0
2008-09-05 09:40:00,51.63,51.83,51.59,51.76,57400.0,42.3969,42.5611,42.364,42.5036,57400.0
2008-09-05 09:50:00,51.77,51.78,51.66,51.75,60900.0,42.5119,42.5201,42.4215,42.4954,60900.0
2008-09-05 10:00:00,51.73,51.78,51.56,51.6,74300.0,42.479,42.5201,42.3394,42.3723,74300.0
2008-09-05 10:10:00,51.59,51.59,51.45,51.47,84700.0,42.364,42.364,42.2491,42.2655,84700.0
2008-09-05 10:20:00,51.48,51.54,51.36,51.39,75800.0,42.2737,42.323,42.1752,42.1998,75800.0
2008-09-05 10:30:00,51.36,51.46,51.31,51.39,64200.0,42.1752,42.2573,42.1341,42.1998,64200.0
2008-09-05 10:40:00,51.4,51.43,51.25,51.27,55000.0,42.208,42.2327,42.0849,42.1013,55000.0
2008-09-05 10:50:00,51.27,51.29,51.14,51.15,51300.0,42.1013,42.1177,41.9945,42.0027,51300.0
2008-09-05 11:00:00,51.15,51.26,51.11,51.22,63500.0,42.0027,42.0931,41.9699,42.0602,63500.0
2008-09-05 11:10:00,51.21,51.22,51.1,51.1,31000.0,42.052,42.0602,41.9617,41.9617,31000.0
2008-09-05 11:20:00,51.1,51.33,51.1,51.32,43600.0,41.9617,42.1505,41.9617,42.1423,43600.0
2008-09-05 11:30:00,51.32,51.38,51.26,51.34,38100.0,42.1423,42.1916,42.0931,42.1588,38100.0
2008-09-05 11:40:00,51.34,51.45,51.33,51.45,43200.0,42.1588,42.2491,42.1505,42.2491,43200.0
2008-09-05 11:50:00,51.46,51.66,51.45,51.56,65400.0,42.2573,42.4215,42.2491,42.3394,65400.0
2008-09-05 12:00:00,51.56,51.63,51.54,51.58,55700.0,42.3394,42.3969,42.323,42.3558,55700.0
2008-09-05 12:10:00,51.58,51.59,51.47,51.49,51700.0,42.3558,42.364,42.2655,42.2819,51700.0
2008-09-05 12:20:00,51.5,51.65,51.46,51.65,46300.0,42.2901,42.4133,42.2573,42.4133,46300.0
2008-09-05 12:30:00,51.64,51.73,51.59,51.66,101900.0,42.4051,42.479,42.364,42.4215,101900.0
2008-09-05 12:40:00,51.65,51.73,51.58,51.67,53700.0,42.4133,42.479,42.3558,42.4297,53700.0
2008-09-05 12:50:00,51.68,51.72,51.59,51.7,46800.0,42.438,42.4708,42.364,42.4544,46800.0
2008-09-05 13:00:00,51.66,51.77,51.6,51.72,37600.0,42.4215,42.5119,42.3723,42.4708,37600.0
2008-09-05 13:10:00,51.72,51.86,51.72,51.76,65200.0,42.4708,42.5858,42.4708,42.5036,65200.0
2008-09-05 13:20:00,51.76,51.76,51.7,51.7,27500.0,42.5036,42.5036,42.4544,42.4544,27500.0
2008-09-05 13:30:00,51.7,51.79,51.58,51.59,34800.0,42.4544,42.5283,42.3558,42.364,34800.0
2008-09-05 13:40:00,51.59,51.71,51.59,51.64,55900.0,42.364,42.4626,42.364,42.4051,55900.0
2008-09-05 13:50:00,51.62,51.75,51.61,51.75,57800.0,42.3887,42.4954,42.3805,42.4954,57800.0
2008-09-05 14:00:00,51.73,51.76,51.61,51.73,25500.0,42.479,42.5036,42.3805,42.479,25500.0
2008-09-05 14:10:00,51.74,51.84,51.7,51.84,33000.0,42.4872,42.5693,42.4544,42.5693,33000.0
2008-09-05 14:20:00,51.85,51.94,51.82,51.9,67000.0,42.5776,42.6515,42.5529,42.6186,67000.0
2008-09-05 14:30:00,51.91,51.92,51.82,51.85,46400.0,42.6268,42.635,42.5529,42.5776,46400.0
2008-09-05 14:40:00,51.85,51.98,51.84,51.96,115900.0,42.5776,42.6843,42.5693,42.6679,115900.0
2008-09-05 14:50:00,51.98,52.13,51.96,52.06,66100.0,42.6843,42.8075,42.6679,42.75,66100.0
2008-09-05 15:00:00,52.05,52.05,51.93,51.93,166100.0,42.7418,42.7418,42.6432,42.6432,166100.0
2008-09-05 15:10:00,51.93,51.99,51.86,51.98,51000.0,42.6432,42.6925,42.5858,42.6843,51000.0
2008-09-05 15:20:00,51.96,51.97,51.89,51.97,74400.0,42.6679,42.6761,42.6104,42.6761,74400.0
2008-09-05 15:30:00,51.97,52.04,51.94,52.04,47600.0,42.6761,42.7336,42.6515,42.7336,47600.0
2008-09-05 15:40:00,52.04,52.13,51.99,52.09,51100.0,42.7336,42.8075,42.6925,42.7746,51100.0
2008-09-05 15:50:00,52.09,52.16,52.0,52.03,93600.0,42.7746,42.8321,42.7007,42.7254,93600.0
2008-09-08 09:30:00,54.0,54.0,52.46,52.96,86700.0,44.3431,44.3431,43.0785,43.489,86700.0
2008-09-08 09:40:00,52.99,52.99,52.78,52.93,44800.0,43.5137,43.5137,43.3412,43.4644,44800.0
2008-09-08 09:50:00,52.88,52.88,52.59,52.59,49900.0,43.4234,43.4234,43.1852,43.1852,49900.0
2008-09-08 10:00:00,52.59,52.8,52.53,52.77,82300.0,43.1852,43.3577,43.1359,43.333,82300.0
2008-09-08 10:10:00,52.77,52.8,52.55,52.59,57200.0,43.333,43.3577,43.1524,43.1852,57200.0
2008-09-08 10:20:00,52.6,52.68,52.58,52.62,115100.0,43.1934,43.2591,43.177,43.2099,115100.0
2008-09-08 10:30:00,52.62,52.82,52.09,52.82,50500.0,43.2099,43.3741,42.7746,43.3741,50500.0
2008-09-08 10:40:00,52.82,52.88,52.76,52.82,32700.0,43.3741,43.4234,43.3248,43.3741,32700.0
2008-09-08 10:50:00,52.81,52.81,52.41,52.41,61300.0,43.3659,43.3659,43.0374,43.0374,61300.0
2008-09-08 11:00:00,52.41,52.52,52.11,52.37,102800.0,43.0374,43.1277,42.7911,43.0046,102800.0
2008-09-08 11:10:00,52.36,52.61,52.36,52.45,52200.0,42.9963,43.2016,42.9963,43.0703,52200.0
2008-09-08 11:20:00,52.44,52.49,52.23,52.25,357800.0,43.062,43.1031,42.8896,42.906,357800.0
2008-09-08 11:30:00,52.26,52.43,52.26,52.34,40400.0,42.9142,43.0538,42.9142,42.9799,40400.0
2008-09-08 11:40:00,52.35,52.38,52.15,52.18,53800.0,42.9881,43.0128,42.8239,42.8485,53800.0
2008-09-08 11:50:00,52.16,52.25,52.01,52.13,70700.0,42.8321,42.906,42.7089,42.8075,70700.0
2008-09-08 12:00:00,52.14,52.2,51.94,51.95,58200.0,42.8157,42.865,42.6515,42.6597,58200.0
2008-09-08 12:10:00,51.94,52.03,51.82,52.02,70900.0,42.6515,42.7254,42.5529,42.7172,70900.0
2008-09-08 12:20:00,52.04,52.12,52.03,52.11,120400.0,42.7336,42.7993,42.7254,42.7911,120400.0
2008-09-08 12:30:00,52.11,52.29,52.11,52.22,51200.0,42.7911,42.9389,42.7911,42.8814,51200.0
2008-09-08 12:40:00,52.23,52.31,52.19,52.19,42300.0,42.8896,42.9553,42.8567,42.8567,42300.0
2008-09-08 12:50:00,52.19,52.31,52.15,52.24,36700.0,42.8567,42.9553,42.8239,42.8978,36700.0
2008-09-08 13:00:00,52.24,52.29,52.05,52.05,50300.0,42.8978,42.9389,42.7418,42.7418,50300.0
2008-09-08 13:10:00,52.03,52.2,52.03,52.14,56600.0,42.7254,42.865,42.7254,42.8157,56600.0
2008-09-08 13:20:00,52.13,52.18,52.09,52.14,23800.0,42.8075,42.8485,42.7746,42.8157,23800.0
2008-09-08 13:30:00,52.11,52.17,52.02,52.03,26600.0,42.7911,42.8403,42.7172,42.7254,26600.0
2008-09-08 13:40:00,52.03,52.06,51.94,51.94,31700.0,42.7254,42.75,42.6515,42.6515,31700.0
2008-09-08 13:50:00,51.94,51.95,51.81,51.85,100600.0,42.6515,42.6597,42.5447,42.5776,100600.0
2008-09-08 14:00:00,51.84,52.06,51.8,52.03,60800.0,42.5693,42.75,42.5365,42.7254,60800.0
2008-09-08 14:10:00,52.04,52.15,51.97,52.06,39100.0,42.7336,42.8239,42.6761,42.75,39100.0
2008-09-08 14:20:00,52.05,52.19,52.0,52.18,53100.0,42.7418,42.8567,42.7007,42.8485,53100.0
2008-09-08 14:30:00,52.21,52.32,52.15,52.3,196700.0,42.8732,42.9635,42.8239,42.9471,196700.0
2008-09-08 14:40:00,52.29,52.33,52.13,52.14,134800.0,42.9389,42.9717,42.8075,42.8157,134800.0
2008-09-08 14:50:00,52.13,52.22,52.08,52.15,112400.0,42.8075,42.8814,42.7664,42.8239,112400.0
2008-09-08 15:00:00,52.14,52.19,52.0,52.01,81300.0,42.8157,42.8567,42.7007,42.7089,81300.0
2008-09-08 15:10:00,52.02,52.22,51.98,52.19,58500.0,42.7172,42.8814,42.6843,42.8567,58500.0
2008-09-08 15:20:00,52.19,52.39,52.19,52.34,89700.0,42.8567,43.021,42.8567,42.9799,89700.0
2008-09-08 15:30:00,52.36,52.53,52.34,52.51,128400.0,42.9963,43.1359,42.9799,43.1195,128400.0
2008-09-08 15:40:00,52.52,52.55,52.18,52.47,184200.0,43.1277,43.1524,42.8485,43.0867,184200.0
2008-09-08 15:50:00,52.46,52.52,52.34,52.51,137900.0,43.0785,43.1277,42.9799,43.1195,137900.0
2008-09-09 09:30:00,52.72,53.04,52.22,52.24,92200.0,43.292,43.5547,42.8814,42.8978,92200.0
2008-09-09 09:40:00,52.24,52.47,52.21,52.43,48100.0,42.8978,43.0867,42.8732,43.0538,48100.0
2008-09-09 09:50:00,52.44,52.5,52.4,52.47,54000.0,43.062,43.1113,43.0292,43.0867,54000.0
2008-09-09 10:00:00,52.45,52.48,52.35,52.35,68300.0,43.0703,43.0949,42.9881,42.9881,68300.0
2008-09-09 10:10:00,52.36,52.36,52.14,52.14,93300.0,42.9963,42.9963,42.8157,42.8157,93300.0
2008-09-09 10:20:00,52.15,52.23,52.05,52.06,77800.0,42.8239,42.8896,42.7418,42.75,77800.0
2008-09-09 10:30:00,52.05,52.05,51.96,52.02,24500.0,42.7418,42.7418,42.6679,42.7172,24500.0
2008-09-09 10:40:00,52.04,52.06,51.89,51.89,38500.0,42.7336,42.75,42.6104,42.6104,38500.0
2008-09-09 10:50:00,51.91,51.92,51.77,51.81,55100.0,42.6268,42.635,42.5119,42.5447,55100.0
2008-09-09 11:00:00,51.8,51.88,51.76,51.84,38100.0,42.5365,42.6022,42.5036,42.5693,38100.0
2008-09-09 11:10:00,51.81,51.82,51.64,51.79,54800.0,42.5447,42.5529,42.4051,42.5283,54800.0
2008-09-09 11:20:00,51.8,51.92,51.8,51.9,40300.0,42.5365,42.635,42.5365,42.6186,40300.0
2008-09-09 11:30:00,51.9,51.94,51.82,51.9,54400.0,42.6186,42.6515,42.5529,42.6186,54400.0
2008-09-09 11:40:00,51.9,51.91,51.83,51.87,38100.0,42.6186,42.6268,42.5611,42.594,38100.0
2008-09-09 11:50:00,51.89,51.89,51.77,51.77,80800.0,42.6104,42.6104,42.5119,42.5119,80800.0
2008-09-09 12:00:00,51.75,51.78,51.68,51.7,100200.0,42.4954,42.5201,42.438,42.4544,100200.0
2008-09-09 12:10:00,51.71,51.77,51.67,51.73,37200.0,42.4626,42.5119,42.4297,42.479,37200.0
2008-09-09 12:20:00,51.75,51.85,51.75,51.76,81200.0,42.4954,42.5776,42.4954,42.5036,81200.0
2008-09-09 12:30:00,51.76,51.91,51.72,51.88,25400.0,42.5036,42.6268,42.4708,42.6022,25400.0
2008-09-09 12:40:00,51.87,51.96,51.79,51.92,63800.0,42.594,42.6679,42.5283,42.635,63800.0
2008-09-09 12:50:00,51.92,51.93,51.8,51.85,29400.0,42.635,42.6432,42.5365,42.5776,29400.0
2008-09-09 13:00:00,51.83,51.98,51.8,51.92,24900.0,42.5611,42.6843,42.5365,42.635,24900.0
2008-09-09 13:10:00,51.92,51.94,51.81,51.93,42400.0,42.635,42.6515,42.5447,42.6432,42400.0
2008-09-09 13:20:00,51.94,51.97,51.73,51.73,32600.0,42.6515,42.6761,42.479,42.479,32600.0
2008-09-09 13:30:00,51.73,51.76,51.63,51.7,124000.0,42.479,42.5036,42.3969,42.4544,124000.0
2008-09-09 13:40:00,51.7,51.71,51.49,51.52,72600.0,42.4544,42.4626,42.2819,42.3066,72600.0
2008-09-09 13:50:00,51.51,51.58,51.5,51.55,96500.0,42.2984,42.3558,42.2901,42.3312,96500.0
2008-09-09 14:00:00,51.55,51.6,51.51,51.56,65000.0,42.3312,42.3723,42.2984,42.3394,65000.0
2008-09-09 14:10:00,51.56,51.57,51.42,51.45,68500.0,42.3394,42.3476,42.2245,42.2491,68500.0
2008-09-09 14:20:00,51.45,51.54,51.41,51.48,79600.0,42.2491,42.323,42.2162,42.2737,79600.0
2008-09-09 14:30:00,51.48,51.48,51.33,51.35,43900.0,42.2737,42.2737,42.1505,42.167,43900.0
2008-09-09 14:40:00,51.34,51.42,51.27,51.42,69300.0,42.1588,42.2245,42.1013,42.2245,69300.0
2008-09-09 14:50:00,51.42,51.42,51.22,51.26,39900.0,42.2245,42.2245,42.0602,42.0931,39900.0
2008-09-09 15:00:00,51.27,51.27,51.14,51.18,83500.0,42.1013,42.1013,41.9945,42.0274,83500.0
2008-09-09 15:10:00,51.18,51.21,51.09,51.09,163500.0,42.0274,42.052,41.9535,41.9535,163500.0
2008-09-09 15:20:00,51.08,51.25,51.08,51.25,101400.0,41.9453,42.0849,41.9453,42.0849,101400.0
2008-09-09 15:30:00,51.26,51.33,51.17,51.23,175100.0,42.0931,42.1505,42.0192,42.0684,175100.0
2008-09-09 15:40:00,51.23,51.23,51.0,51.01,245300.0,42.0684,42.0684,41.8796,41.8878,245300.0
2008-09-09 15:50:00,51.0,51.02,50.88,50.88,175800.0,41.8796,41.896,41.781,41.781,175800.0
2008-09-09 16:00:00,50.77,50.95,50.77,50.79,101900.0,41.6907,41.8385,41.6907,41.7071,101900.0
2008-09-09 16:10:00,50.79,50.79,50.79,50.79,0.0,41.7071,41.7071,41.7071,41.7071,0.0
2008-09-10 09:30:00,51.31,51.4,51.18,51.2,101200.0,42.1341,42.208,42.0274,42.0438,101200.0
2008-09-10 09:40:00,51.17,51.46,51.14,51.46,137400.0,42.0192,42.2573,41.9945,42.2573,137400.0
2008-09-10 09:50:00,51.46,51.52,51.43,51.43,99200.0,42.2573,42.3066,42.2327,42.2327,99200.0
2008-09-10 10:00:00,51.41,51.49,51.41,51.44,77300.0,42.2162,42.2819,42.2162,42.2409,77300.0
2008-09-10 10:10:00,51.43,51.44,51.22,51.29,52800.0,42.2327,42.2409,42.0602,42.1177,52800.0
2008-09-10 10:20:00,51.3,51.34,51.22,51.3,44100.0,42.1259,42.1588,42.0602,42.1259,44100.0
2008-09-10 10:30:00,51.29,51.43,51.26,51.35,68800.0,42.1177,42.2327,42.0931,42.167,68800.0
2008-09-10 10:40:00,51.34,51.36,51.19,51.19,36700.0,42.1588,42.1752,42.0356,42.0356,36700.0
2008-09-10 10:50:00,51.19,51.21,51.05,51.1,35000.0,42.0356,42.052,41.9206,41.9617,35000.0
2008-09-10 11:00:00,51.08,51.17,51.0,51.15,57500.0,41.9453,42.0192,41.8796,42.0027,57500.0
2008-09-10 11:10:00,51.14,51.14,51.07,51.12,140200.0,41.9945,41.9945,41.937,41.9781,140200.0
2008-09-10 11:20:00,51.12,51.13,51.01,51.02,60400.0,41.9781,41.9863,41.8878,41.896,60400.0
2008-09-10 11:30:00,51.0,51.33,51.0,51.28,36900.0,41.8796,42.1505,41.8796,42.1095,36900.0
2008-09-10 11:40:00,51.29,51.41,51.29,51.41,71700.0,42.1177,42.2162,42.1177,42.2162,71700.0
2008-09-10 11:50:00,51.43,51.46,51.29,51.31,71500.0,42.2327,42.2573,42.1177,42.1341,71500.0
2008-09-10 12:00:00,51.31,51.48,51.3,51.45,33900.0,42.1341,42.2737,42.1259,42.2491,33900.0
2008-09-10 12:10:00,51.45,51.47,51.35,51.43,56800.0,42.2491,42.2655,42.167,42.2327,56800.0
2008-09-10 12:20:00,51.41,51.48,51.35,51.35,53000.0,42.2162,42.2737,42.167,42.167,53000.0
2008-09-10 12:30:00,51.36,51.52,51.36,51.52,43700.0,42.1752,42.3066,42.1752,42.3066,43700.0
2008-09-10 12:40:00,51.52,51.55,51.41,51.46,83900.0,42.3066,42.3312,42.2162,42.2573,83900.0
2008-09-10 12:50:00,51.47,51.48,51.41,51.45,43100.0,42.2655,42.2737,42.2162,42.2491,43100.0
2008-09-10 13:00:00,51.44,51.47,51.35,51.36,18700.0,42.2409,42.2655,42.167,42.1752,18700.0
2008-09-10 13:10:00,51.36,51.42,51.35,51.4,20500.0,42.1752,42.2245,42.167,42.208,20500.0
2008-09-10 13:20:00,51.4,51.46,51.38,51.44,19800.0,42.208,42.2573,42.1916,42.2409,19800.0
2008-09-10 13:30:00,51.43,51.61,51.43,51.57,41900.0,42.2327,42.3805,42.2327,42.3476,41900.0
2008-09-10 13:40:00,51.58,51.58,51.44,51.45,28900.0,42.3558,42.3558,42.2409,42.2491,28900.0
2008-09-10 13:50:00,51.43,51.48,51.37,51.38,47100.0,42.2327,42.2737,42.1834,42.1916,47100.0
2008-09-10 14:00:00,51.39,51.5,51.34,51.5,42000.0,42.1998,42.2901,42.1588,42.2901,42000.0
2008-09-10 14:10:00,51.49,51.69,51.48,51.66,46700.0,42.2819,42.4462,42.2737,42.4215,46700.0
2008-09-10 14:20:00,51.66,51.7,51.61,51.64,164900.0,42.4215,42.4544,42.3805,42.4051,164900.0
2008-09-10 14:30:00,51.65,51.8,51.64,51.74,65900.0,42.4133,42.5365,42.4051,42.4872,65900.0
2008-09-10 14:40:00,51.77,51.77,51.7,51.75,50900.0,42.5119,42.5119,42.4544,42.4954,50900.0
2008-09-10 14:50:00,51.76,51.76,51.58,51.61,85800.0,42.5036,42.5036,42.3558,42.3805,85800.0
2008-09-10 15:00:00,51.63,51.74,51.61,51.69,42600.0,42.3969,42.4872,42.3805,42.4462,42600.0
2008-09-10 15:10:00,51.68,51.83,51.61,51.78,49700.0,42.438,42.5611,42.3805,42.5201,49700.0
2008-09-10 15:20:00,51.77,51.79,51.65,51.69,65400.0,42.5119,42.5283,42.4133,42.4462,65400.0
2008-09-10 15:30:00,51.69,51.71,51.46,51.46,105900.0,42.4462,42.4626,42.2573,42.2573,105900.0
2008-09-10 15:40:00,51.45,51.56,51.43,51.5,98100.0,42.2491,42.3394,42.2327,42.2901,98100.0
2008-09-10 15:50:00,51.5,51.54,51.35,51.39,143700.0,42.2901,42.323,42.167,42.1998,143700.0
2008-09-10 16:00:00,51.43,51.43,51.39,51.39,5200.0,42.2327,42.2327,42.1998,42.1998,5200.0
2008-09-10 16:10:00,51.43,51.43,51.43,51.43,100.0,42.2327,42.2327,42.2327,42.2327,100.0
2008-09-11 09:30:00,50.88,51.06,50.83,50.89,155200.0,41.781,41.9288,41.74,41.7892,155200.0
2008-09-11 09:40:00,50.91,50.93,50.76,50.79,48200.0,41.8057,41.8221,41.6825,41.7071,48200.0
2008-09-11 09:50:00,50.8,50.96,50.8,50.84,34500.0,41.7153,41.8467,41.7153,41.7482,34500.0
2008-09-11 10:00:00,50.86,51.06,50.86,51.06,50000.0,41.7646,41.9288,41.7646,41.9288,50000.0
2008-09-11 10:10:00,51.07,51.21,51.0,51.11,48800.0,41.937,42.052,41.8796,41.9699,48800.0
2008-09-11 10:20:00,51.11,51.26,51.08,51.09,52900.0,41.9699,42.0931,41.9453,41.9535,52900.0
2008-09-11 10:30:00,51.09,51.15,51.03,51.12,58700.0,41.9535,42.0027,41.9042,41.9781,58700.0
2008-09-11 10:40:00,51.14,51.33,51.14,51.33,50200.0,41.9945,42.1505,41.9945,42.1505,50200.0
2008-09-11 10:50:00,51.33,51.47,51.31,51.4,73000.0,42.1505,42.2655,42.1341,42.208,73000.0
2008-09-11 11:00:00,51.4,51.57,51.39,51.41,57100.0,42.208,42.3476,42.1998,42.2162,57100.0
2008-09-11 11:10:00,51.39,51.45,51.31,51.35,77100.0,42.1998,42.2491,42.1341,42.167,77100.0
2008-09-11 11:20:00,51.35,51.39,51.3,51.35,87600.0,42.167,42.1998,42.1259,42.167,87600.0
2008-09-11 11:30:00,51.35,51.6,51.35,51.55,46500.0,42.167,42.3723,42.167,42.3312,46500.0
2008-09-11 11:40:00,51.56,51.63,51.51,51.54,57800.0,42.3394,42.3969,42.2984,42.323,57800.0
2008-09-11 11:50:00,51.54,51.71,51.54,51.69,56200.0,42.323,42.4626,42.323,42.4462,56200.0
2008-09-11 12:00:00,51.71,51.87,51.7,51.7,72800.0,42.4626,42.594,42.4544,42.4544,72800.0
2008-09-11 12:10:00,51.71,51.72,51.63,51.66,16000.0,42.4626,42.4708,42.3969,42.4215,16000.0
2008-09-11 12:20:00,51.65,51.72,51.6,51.63,34200.0,42.4133,42.4708,42.3723,42.3969,34200.0
2008-09-11 12:30:00,51.61,51.7,51.5,51.58,76400.0,42.3805,42.4544,42.2901,42.3558,76400.0
2008-09-11 12:40:00,51.57,51.64,51.49,51.58,46800.0,42.3476,42.4051,42.2819,42.3558,46800.0
2008-09-11 12:50:00,51.6,51.66,51.57,51.62,57600.0,42.3723,42.4215,42.3476,42.3887,57600.0
2008-09-11 13:00:00,51.61,51.62,51.45,51.47,62800.0,42.3805,42.3887,42.2491,42.2655,62800.0
2008-09-11 13:10:00,51.46,51.48,51.37,51.42,53500.0,42.2573,42.2737,42.1834,42.2245,53500.0
2008-09-11 13:20:00,51.43,51.45,51.31,51.42,68900.0,42.2327,42.2491,42.1341,42.2245,68900.0
2008-09-11 13:30:00,51.44,51.59,51.44,51.57,46600.0,42.2409,42.364,42.2409,42.3476,46600.0
2008-09-11 13:40:00,51.57,51.65,51.52,51.58,50100.0,42.3476,42.4133,42.3066,42.3558,50100.0
2008-09-11 13:50:00,51.58,51.76,51.58,51.69,49200.0,42.3558,42.5036,42.3558,42.4462,49200.0
2008-09-11 14:00:00,51.7,51.84,51.64,51.8,62800.0,42.4544,42.5693,42.4051,42.5365,62800.0
2008-09-11 14:10:00,51.78,51.88,51.72,51.84,66000.0,42.5201,42.6022,42.4708,42.5693,66000.0
2008-09-11 14:20:00,51.86,51.95,51.85,51.9,41800.0,42.5858,42.6597,42.5776,42.6186,41800.0
2008-09-11 14:30:00,51.87,51.9,51.79,51.81,79800.0,42.594,42.6186,42.5283,42.5447,79800.0
2008-09-11 14:40:00,51.79,51.98,51.74,51.95,53600.0,42.5283,42.6843,42.4872,42.6597,53600.0
2008-09-11 14:50:00,51.96,51.97,51.81,51.82,65400.0,42.6679,42.6761,42.5447,42.5529,65400.0
2008-09-11 15:00:00,51.81,52.02,51.81,51.98,55700.0,42.5447,42.7172,42.5447,42.6843,55700.0
2008-09-11 15:10:00,51.99,51.99,51.77,51.78,57600.0,42.6925,42.6925,42.5119,42.5201,57600.0
2008-09-11 15:20:00,51.76,51.83,51.68,51.69,217100.0,42.5036,42.5611,42.438,42.4462,217100.0
2008-09-11 15:30:00,51.7,51.78,51.62,51.78,99000.0,42.4544,42.5201,42.3887,42.5201,99000.0
2008-09-11 15:40:00,51.78,52.0,51.72,51.99,111100.0,42.5201,42.7007,42.4708,42.6925,111100.0
2008-09-11 15:50:00,51.99,52.29,51.98,52.24,254100.0,42.6925,42.9389,42.6843,42.8978,254100.0
2008-09-12 09:30:00,52.01,52.02,51.81,51.81,82800.0,42.7089,42.7172,42.5447,42.5447,82800.0
2008-09-12 09:40:00,51.81,51.95,51.75,51.78,41800.0,42.5447,42.6597,42.4954,42.5201,41800.0
2008-09-12 09:50:00,51.78,51.95,51.7,51.8,116600.0,42.5201,42.6597,42.4544,42.5365,116600.0
2008-09-12 10:00:00,51.82,52.01,51.72,51.97,172000.0,42.5529,42.7089,42.4708,42.6761,172000.0
2008-09-12 10:10:00,51.95,52.09,51.84,52.08,71800.0,42.6597,42.7746,42.5693,42.7664,71800.0
2008-09-12 10:20:00,52.07,52.17,52.03,52.08,57000.0,42.7582,42.8403,42.7254,42.7664,57000.0
2008-09-12 10:30:00,52.08,52.08,51.95,52.04,33900.0,42.7664,42.7664,42.6597,42.7336,33900.0
2008-09-12 10:40:00,52.07,52.18,52.06,52.09,89600.0,42.7582,42.8485,42.75,42.7746,89600.0
2008-09-12 10:50:00,52.08,52.16,52.06,52.14,37900.0,42.7664,42.8321,42.75,42.8157,37900.0
2008-09-12 11:00:00,52.17,52.27,52.12,52.21,41900.0,42.8403,42.9224,42.7993,42.8732,41900.0
2008-09-12 11:10:00,52.22,52.46,52.18,52.41,34900.0,42.8814,43.0785,42.8485,43.0374,34900.0
2008-09-12 11:20:00,52.41,52.56,52.4,52.49,37500.0,43.0374,43.1606,43.0292,43.1031,37500.0
2008-09-12 11:30:00,52.47,52.47,52.4,52.43,27800.0,43.0867,43.0867,43.0292,43.0538,27800.0
2008-09-12 11:40:00,52.42,52.43,52.3,52.38,78600.0,43.0456,43.0538,42.9471,43.0128,78600.0
2008-09-12 11:50:00,52.38,52.39,52.26,52.33,43400.0,43.0128,43.021,42.9142,42.9717,43400.0
2008-09-12 12:00:00,52.35,52.38,52.28,52.32,30600.0,42.9881,43.0128,42.9307,42.9635,30600.0
2008-09-12 12:10:00,52.34,52.43,52.27,52.41,34000.0,42.9799,43.0538,42.9224,43.0374,34000.0
2008-09-12 12:20:00,52.44,52.44,52.29,52.35,35200.0,43.062,43.062,42.9389,42.9881,35200.0
2008-09-12 12:30:00,52.35,52.4,52.32,52.35,31200.0,42.9881,43.0292,42.9635,42.9881,31200.0
2008-09-12 12:40:00,52.36,52.39,52.14,52.21,31000.0,42.9963,43.021,42.8157,42.8732,31000.0
2008-09-12 12:50:00,52.19,52.2,52.1,52.13,49300.0,42.8567,42.865,42.7828,42.8075,49300.0
2008-09-12 13:00:00,52.13,52.22,52.1,52.14,95500.0,42.8075,42.8814,42.7828,42.8157,95500.0
2008-09-12 13:10:00,52.15,52.18,52.06,52.16,43500.0,42.8239,42.8485,42.75,42.8321,43500.0
2008-09-12 13:20:00,52.17,52.31,52.13,52.3,58100.0,42.8403,42.9553,42.8075,42.9471,58100.0
2008-09-12 13:30:00,52.3,52.32,52.18,52.22,45700.0,42.9471,42.9635,42.8485,42.8814,45700.0
2008-09-12 13:40:00,52.23,52.3,52.15,52.26,43600.0,42.8896,42.9471,42.8239,42.9142,43600.0
2008-09-12 13:50:00,52.28,52.35,52.25,52.35,92900.0,42.9307,42.9881,42.906,42.9881,92900.0
2008-09-12 14:00:00,52.37,52.37,52.16,52.18,40000.0,43.0046,43.0046,42.8321,42.8485,40000.0
2008-09-12 14:10:00,52.19,52.27,52.18,52.25,87600.0,42.8567,42.9224,42.8485,42.906,87600.0
2008-09-12 14:20:00,52.26,52.37,52.21,52.24,32800.0,42.9142,43.0046,42.8732,42.8978,32800.0
2008-09-12 14:30:00,52.24,52.32,52.16,52.32,20900.0,42.8978,42.9635,42.8321,42.9635,20900.0
2008-09-12 14:40:00,52.31,52.46,52.31,52.44,36800.0,42.9553,43.0785,42.9553,43.062,36800.0
2008-09-12 14:50:00,52.45,52.61,52.39,52.57,18100.0,43.0703,43.2016,43.021,43.1688,18100.0
2008-09-12 15:00:00,52.57,52.59,52.44,52.53,36500.0,43.1688,43.1852,43.062,43.1359,36500.0
2008-09-12 15:10:00,52.51,52.64,52.48,52.48,43200.0,43.1195,43.2263,43.0949,43.0949,43200.0
2008-09-12 15:20:00,52.47,52.53,52.42,52.5,41800.0,43.0867,43.1359,43.0456,43.1113,41800.0
2008-09-12 15:30:00,52.5,52.56,52.29,52.34,41100.0,43.1113,43.1606,42.9389,42.9799,41100.0
2008-09-12 15:40:00,52.36,52.47,52.36,52.4,22900.0,42.9963,43.0867,42.9963,43.0292,22900.0
2008-09-12 15:50:00,52.41,52.6,52.4,52.58,251100.0,43.0374,43.1934,43.0292,43.177,251100.0
2008-09-15 09:30:00,51.29,51.31,50.96,51.11,87000.0,42.1177,42.1341,41.8467,41.9699,87000.0
2008-09-15 09:40:00,51.11,51.52,51.1,51.48,87000.0,41.9699,42.3066,41.9617,42.2737,87000.0
2008-09-15 09:50:00,51.47,51.48,51.18,51.26,68400.0,42.2655,42.2737,42.0274,42.0931,68400.0
2008-09-15 10:00:00,51.27,51.5,51.23,51.39,59900.0,42.1013,42.2901,42.0684,42.1998,59900.0
2008-09-15 10:10:00,51.38,51.65,51.37,51.55,59500.0,42.1916,42.4133,42.1834,42.3312,59500.0
2008-09-15 10:20:00,51.56,51.65,51.47,51.62,46000.0,42.3394,42.4133,42.2655,42.3887,46000.0
2008-09-15 10:30:00,51.65,51.92,51.58,51.75,63700.0,42.4133,42.635,42.3558,42.4954,63700.0
2008-09-15 10:40:00,51.74,51.8,51.65,51.79,99800.0,42.4872,42.5365,42.4133,42.5283,99800.0
2008-09-15 10:50:00,51.78,52.08,51.76,51.94,126400.0,42.5201,42.7664,42.5036,42.6515,126400.0
2008-09-15 11:00:00,51.94,51.97,51.71,51.77,47000.0,42.6515,42.6761,42.4626,42.5119,47000.0
2008-09-15 11:10:00,51.76,51.85,51.72,51.82,41100.0,42.5036,42.5776,42.4708,42.5529,41100.0
2008-09-15 11:20:00,51.83,51.91,51.57,51.58,63500.0,42.5611,42.6268,42.3476,42.3558,63500.0
2008-09-15 11:30:00,51.58,51.68,51.54,51.58,58600.0,42.3558,42.438,42.323,42.3558,58600.0
2008-09-15 11:40:00,51.58,51.62,51.48,51.59,40200.0,42.3558,42.3887,42.2737,42.364,40200.0
2008-09-15 11:50:00,51.57,51.62,51.44,51.46,45200.0,42.3476,42.3887,42.2409,42.2573,45200.0
2008-09-15 12:00:00,51.47,51.68,51.44,51.6,78000.0,42.2655,42.438,42.2409,42.3723,78000.0
2008-09-15 12:10:00,51.59,51.83,51.59,51.79,80300.0,42.364,42.5611,42.364,42.5283,80300.0
2008-09-15 12:20:00,51.8,51.93,51.67,51.71,64700.0,42.5365,42.6432,42.4297,42.4626,64700.0
2008-09-15 12:30:00,51.7,51.76,51.6,51.63,30300.0,42.4544,42.5036,42.3723,42.3969,30300.0
2008-09-15 12:40:00,51.63,51.8,51.56,51.68,68300.0,42.3969,42.5365,42.3394,42.438,68300.0
2008-09-15 12:50:00,51.66,51.89,51.63,51.76,92600.0,42.4215,42.6104,42.3969,42.5036,92600.0
2008-09-15 13:00:00,51.76,51.89,51.74,51.77,26600.0,42.5036,42.6104,42.4872,42.5119,26600.0
2008-09-15 13:10:00,51.77,51.82,51.72,51.75,28100.0,42.5119,42.5529,42.4708,42.4954,28100.0
2008-09-15 13:20:00,51.76,51.79,51.61,51.65,42100.0,42.5036,42.5283,42.3805,42.4133,42100.0
2008-09-15 13:30:00,51.65,51.66,51.46,51.47,49100.0,42.4133,42.4215,42.2573,42.2655,49100.0
2008-09-15 13:40:00,51.47,51.57,51.39,51.46,65100.0,42.2655,42.3476,42.1998,42.2573,65100.0
2008-09-15 13:50:00,51.44,51.45,51.29,51.45,61800.0,42.2409,42.2491,42.1177,42.2491,61800.0
2008-09-15 14:00:00,51.42,51.55,51.4,51.4,65400.0,42.2245,42.3312,42.208,42.208,65400.0
2008-09-15 14:10:00,51.4,51.59,51.32,51.46,86200.0,42.208,42.364,42.1423,42.2573,86200.0
2008-09-15 14:20:00,51.42,51.52,51.38,51.4,66300.0,42.2245,42.3066,42.1916,42.208,66300.0
2008-09-15 14:30:00,51.39,51.46,51.36,51.37,64700.0,42.1998,42.2573,42.1752,42.1834,64700.0
2008-09-15 14:40:00,51.37,51.38,51.1,51.23,76000.0,42.1834,42.1916,41.9617,42.0684,76000.0
2008-09-15 14:50:00,51.23,51.35,51.18,51.18,86000.0,42.0684,42.167,42.0274,42.0274,86000.0
2008-09-15 15:00:00,51.19,51.2,50.89,50.92,106000.0,42.0356,42.0438,41.7892,41.8139,106000.0
2008-09-15 15:10:00,50.93,51.06,50.89,50.9,75600.0,41.8221,41.9288,41.7892,41.7974,75600.0
2008-09-15 15:20:00,50.91,50.96,50.71,50.84,148200.0,41.8057,41.8467,41.6414,41.7482,148200.0
2008-09-15 15:30:00,50.84,51.19,50.82,51.13,442600.0,41.7482,42.0356,41.7317,41.9863,442600.0
2008-09-15 15:40:00,51.11,51.2,50.88,50.91,215900.0,41.9699,42.0438,41.781,41.8057,215900.0
2008-09-15 15:50:00,50.9,50.9,50.64,50.67,505600.0,41.7974,41.7974,41.5839,41.6086,505600.0
2008-09-16 09:30:00,49.71,49.82,48.67,49.67,534700.0,40.8203,40.9106,39.9662,40.7874,534700.0
2008-09-16 09:40:00,49.68,50.07,49.67,49.93,134600.0,40.7956,41.1159,40.7874,41.0009,134600.0
2008-09-16 09:50:00,49.96,49.96,49.64,49.71,106700.0,41.0255,41.0255,40.7628,40.8203,106700.0
2008-09-16 10:00:00,49.7,50.02,49.68,49.95,48500.0,40.812,41.0748,40.7956,41.0173,48500.0
2008-09-16 10:10:00,49.94,50.2,49.86,50.02,73400.0,41.0091,41.2226,40.9434,41.0748,73400.0
2008-09-16 10:20:00,49.98,50.29,49.98,50.25,312700.0,41.042,41.2965,41.042,41.2637,312700.0
2008-09-16 10:30:00,50.24,50.33,50.13,50.15,366500.0,41.2555,41.3294,41.1651,41.1816,366500.0
2008-09-16 10:40:00,50.13,50.16,50.04,50.14,43200.0,41.1651,41.1898,41.0912,41.1734,43200.0
2008-09-16 10:50:00,50.15,50.62,50.0,50.47,164900.0,41.1816,41.5675,41.0584,41.4443,164900.0
2008-09-16 11:00:00,50.47,50.77,50.46,50.54,310800.0,41.4443,41.6907,41.4361,41.5018,310800.0
2008-09-16 11:10:00,50.54,50.57,50.31,50.34,122700.0,41.5018,41.5265,41.313,41.3376,122700.0
2008-09-16 11:20:00,50.34,50.39,50.05,50.07,310900.0,41.3376,41.3786,41.0995,41.1159,310900.0
2008-09-16 11:30:00,50.08,50.28,50.04,50.18,26300.0,41.1241,41.2883,41.0912,41.2062,26300.0
2008-09-16 11:40:00,50.18,50.37,50.15,50.29,58000.0,41.2062,41.3622,41.1816,41.2965,58000.0
2008-09-16 11:50:00,50.32,50.49,50.28,50.42,83900.0,41.3212,41.4608,41.2883,41.4033,83900.0
2008-09-16 12:00:00,50.42,50.63,50.29,50.38,114700.0,41.4033,41.5757,41.2965,41.3704,114700.0
2008-09-16 12:10:00,50.38,50.61,50.33,50.58,92400.0,41.3704,41.5593,41.3294,41.5347,92400.0
2008-09-16 12:20:00,50.57,50.66,50.46,50.59,120300.0,41.5265,41.6004,41.4361,41.5429,120300.0
2008-09-16 12:30:00,50.57,50.6,50.44,50.48,148900.0,41.5265,41.5511,41.4197,41.4526,148900.0
2008-09-16 12:40:00,50.48,50.48,50.36,50.46,66500.0,41.4526,41.4526,41.354,41.4361,66500.0
2008-09-16 12:50:00,50.46,50.58,50.42,50.57,87600.0,41.4361,41.5347,41.4033,41.5265,87600.0
2008-09-16 13:00:00,50.58,50.62,50.45,50.58,204000.0,41.5347,41.5675,41.4279,41.5347,204000.0
2008-09-16 13:10:00,50.58,50.63,50.47,50.49,155700.0,41.5347,41.5757,41.4443,41.4608,155700.0
2008-09-16 13:20:00,50.48,50.6,50.46,50.5,105200.0,41.4526,41.5511,41.4361,41.469,105200.0
2008-09-16 13:30:00,50.5,50.54,50.41,50.43,119500.0,41.469,41.5018,41.3951,41.4115,119500.0
2008-09-16 13:40:00,50.42,50.44,50.29,50.31,137200.0,41.4033,41.4197,41.2965,41.313,137200.0
2008-09-16 13:50:00,50.31,50.4,50.24,50.36,182800.0,41.313,41.3869,41.2555,41.354,182800.0
2008-09-16 14:00:00,50.35,50.47,50.32,50.42,78500.0,41.3458,41.4443,41.3212,41.4033,78500.0
2008-09-16 14:10:00,50.42,50.52,49.8,50.01,185400.0,41.4033,41.4854,40.8942,41.0666,185400.0
2008-09-16 14:20:00,49.98,50.11,49.78,50.05,173400.0,41.042,41.1487,40.8777,41.0995,173400.0
2008-09-16 14:30:00,50.03,50.69,49.9,50.67,341000.0,41.083,41.625,40.9763,41.6086,341000.0
2008-09-16 14:40:00,50.72,50.9,50.45,50.81,286900.0,41.6496,41.7974,41.4279,41.7235,286900.0
2008-09-16 14:50:00,50.86,51.05,50.73,50.96,100900.0,41.7646,41.9206,41.6578,41.8467,100900.0
2008-09-16 15:00:00,50.94,51.02,50.78,51.01,108400.0,41.8303,41.896,41.6989,41.8878,108400.0
2008-09-16 15:10:00,51.01,51.28,50.91,51.23,98100.0,41.8878,42.1095,41.8057,42.0684,98100.0
2008-09-16 15:20:00,51.24,51.24,50.89,50.89,72200.0,42.0766,42.0766,41.7892,41.7892,72200.0
2008-09-16 15:30:00,50.9,51.14,50.84,51.09,123200.0,41.7974,41.9945,41.7482,41.9535,123200.0
2008-09-16 15:40:00,51.1,51.14,50.89,51.09,131400.0,41.9617,41.9945,41.7892,41.9535,131400.0
2008-09-16 15:50:00,51.09,51.21,50.99,51.06,590300.0,41.9535,42.052,41.8713,41.9288,590300.0
2008-09-16 16:00:00,51.9,51.9,51.01,51.07,35200.0,42.6186,42.6186,41.8878,41.937,35200.0
2008-09-16 16:10:00,51.07,51.07,51.07,51.07,0.0,41.937,41.937,41.937,41.937,0.0
2008-09-17 09:30:00,50.39,50.5,50.06,50.23,152700.0,41.3786,41.469,41.1077,41.2473,152700.0
2008-09-17 09:40:00,50.23,50.52,50.2,50.47,329000.0,41.2473,41.4854,41.2226,41.4443,329000.0
2008-09-17 09:50:00,50.47,50.59,50.32,50.49,230700.0,41.4443,41.5429,41.3212,41.4608,230700.0
2008-09-17 10:00:00,50.48,50.61,50.35,50.41,75400.0,41.4526,41.5593,41.3458,41.3951,75400.0
2008-09-17 10:10:00,50.46,50.5,50.32,50.37,80800.0,41.4361,41.469,41.3212,41.3622,80800.0
2008-09-17 10:20:00,50.37,50.39,50.21,50.24,38100.0,41.3622,41.3786,41.2308,41.2555,38100.0
2008-09-17 10:30:00,50.24,50.32,50.02,50.07,67800.0,41.2555,41.3212,41.0748,41.1159,67800.0
2008-09-17 10:40:00,50.06,50.06,49.9,49.94,46000.0,41.1077,41.1077,40.9763,41.0091,46000.0
2008-09-17 10:50:00,49.94,50.07,49.87,50.02,70500.0,41.0091,41.1159,40.9516,41.0748,70500.0
2008-09-17 11:00:00,50.01,50.05,49.86,49.88,139500.0,41.0666,41.0995,40.9434,40.9599,139500.0
2008-09-17 11:10:00,49.88,49.89,49.72,49.79,113000.0,40.9599,40.9681,40.8285,40.8859,113000.0
2008-09-17 11:20:00,49.82,49.85,49.38,49.45,124100.0,40.9106,40.9352,40.5493,40.6067,124100.0
2008-09-17 11:30:00,49.46,49.65,49.4,49.65,111000.0,40.615,40.771,40.5657,40.771,111000.0
2008-09-17 11:40:00,49.64,49.83,49.53,49.74,85500.0,40.7628,40.9188,40.6724,40.8449,85500.0
2008-09-17 11:50:00,49.75,49.79,49.62,49.64,108900.0,40.8531,40.8859,40.7463,40.7628,108900.0
2008-09-17 12:00:00,49.64,49.64,49.29,49.46,125200.0,40.7628,40.7628,40.4754,40.615,125200.0
2008-09-17 12:10:00,49.46,49.62,49.46,49.55,85100.0,40.615,40.7463,40.615,40.6889,85100.0
2008-09-17 12:20:00,49.56,49.63,49.4,49.41,102300.0,40.6971,40.7546,40.5657,40.5739,102300.0
2008-09-17 12:30:00,49.41,49.7,49.38,49.62,98600.0,40.5739,40.812,40.5493,40.7463,98600.0
2008-09-17 12:40:00,49.61,49.84,49.57,49.7,75900.0,40.7381,40.927,40.7053,40.812,75900.0
2008-09-17 12:50:00,49.71,49.8,49.59,49.7,73300.0,40.8203,40.8942,40.7217,40.812,73300.0
2008-09-17 13:00:00,49.7,49.89,49.66,49.73,107900.0,40.812,40.9681,40.7792,40.8367,107900.0
2008-09-17 13:10:00,49.74,49.79,49.58,49.59,73000.0,40.8449,40.8859,40.7135,40.7217,73000.0
2008-09-17 13:20:00,49.6,49.77,49.44,49.44,91800.0,40.7299,40.8695,40.5985,40.5985,91800.0
2008-09-17 13:30:00,49.44,49.44,49.2,49.33,105400.0,40.5985,40.5985,40.4015,40.5082,105400.0
2008-09-17 13:40:00,49.34,49.39,49.18,49.21,138900.0,40.5164,40.5575,40.385,40.4097,138900.0
2008-09-17 13:50:00,49.21,49.49,49.18,49.35,107300.0,40.4097,40.6396,40.385,40.5246,107300.0
2008-09-17 14:00:00,49.35,49.6,49.35,49.59,73300.0,40.5246,40.7299,40.5246,40.7217,73300.0
2008-09-17 14:10:00,49.59,49.6,49.28,49.51,112500.0,40.7217,40.7299,40.4672,40.656,112500.0
2008-09-17 14:20:00,49.52,49.87,49.51,49.86,111500.0,40.6642,40.9516,40.656,40.9434,111500.0
2008-09-17 14:30:00,49.89,50.06,49.76,50.0,171500.0,40.9681,41.1077,40.8613,41.0584,171500.0
2008-09-17 14:40:00,49.99,50.18,49.91,49.97,189300.0,41.0502,41.2062,40.9845,41.0338,189300.0
2008-09-17 14:50:00,49.95,49.96,49.7,49.88,106700.0,41.0173,41.0255,40.812,40.9599,106700.0
2008-09-17 15:00:00,49.89,50.26,49.81,50.08,197900.0,40.9681,41.2719,40.9024,41.1241,197900.0
2008-09-17 15:10:00,50.09,50.27,49.94,50.1,145600.0,41.1323,41.2801,41.0091,41.1405,145600.0
2008-09-17 15:20:00,50.08,50.08,49.78,49.92,157700.0,41.1241,41.1241,40.8777,40.9927,157700.0
2008-09-17 15:30:00,49.9,49.91,49.42,49.48,167800.0,40.9763,40.9845,40.5821,40.6314,167800.0
2008-09-17 15:40:00,49.49,49.56,49.39,49.45,271800.0,40.6396,40.6971,40.5575,40.6067,271800.0
2008-09-17 15:50:00,49.43,49.44,48.85,48.89,204700.0,40.5903,40.5985,40.114,40.1469,204700.0
2008-09-17 16:00:00,48.88,48.88,48.87,48.87,1400.0,40.1387,40.1387,40.1305,40.1305,1400.0
2008-09-17 16:10:00,48.87,48.87,48.87,48.87,0.0,40.1305,40.1305,40.1305,40.1305,0.0
2008-09-18 09:30:00,49.5,49.78,49.5,49.59,204600.0,40.6478,40.8777,40.6478,40.7217,204600.0
2008-09-18 09:40:00,49.58,49.65,49.29,49.36,64200.0,40.7135,40.771,40.4754,40.5328,64200.0
2008-09-18 09:50:00,49.36,49.79,49.35,49.75,39000.0,40.5328,40.8859,40.5246,40.8531,39000.0
2008-09-18 10:00:00,49.73,49.95,49.73,49.81,45900.0,40.8367,41.0173,40.8367,40.9024,45900.0
2008-09-18 10:10:00,49.79,49.82,49.51,49.58,39800.0,40.8859,40.9106,40.656,40.7135,39800.0
2008-09-18 10:20:00,49.59,49.76,49.53,49.75,74400.0,40.7217,40.8613,40.6724,40.8531,74400.0
2008-09-18 10:30:00,49.74,49.74,49.6,49.6,81400.0,40.8449,40.8449,40.7299,40.7299,81400.0
2008-09-18 10:40:00,49.59,49.68,49.34,49.42,64300.0,40.7217,40.7956,40.5164,40.5821,64300.0
2008-09-18 10:50:00,49.42,49.49,49.16,49.18,90100.0,40.5821,40.6396,40.3686,40.385,90100.0
2008-09-18 11:00:00,49.18,49.31,49.12,49.19,128900.0,40.385,40.4918,40.3358,40.3932,128900.0
2008-09-18 11:10:00,49.22,49.22,48.95,48.95,136300.0,40.4179,40.4179,40.1962,40.1962,136300.0
2008-09-18 11:20:00,48.94,49.11,48.92,49.05,112500.0,40.188,40.3276,40.1715,40.2783,112500.0
2008-09-18 11:30:00,49.06,49.23,49.04,49.11,147000.0,40.2865,40.4261,40.2701,40.3276,147000.0
2008-09-18 11:40:00,49.12,49.17,48.87,48.87,131400.0,40.3358,40.3768,40.1305,40.1305,131400.0
2008-09-18 11:50:00,48.88,49.05,48.66,49.02,261800.0,40.1387,40.2783,39.958,40.2536,261800.0
2008-09-18 12:00:00,49.02,49.03,48.72,48.8,168100.0,40.2536,40.2619,40.0073,40.073,168100.0
2008-09-18 12:10:00,48.8,49.07,48.78,48.99,139100.0,40.073,40.2947,40.0566,40.229,139100.0
2008-09-18 12:20:00,48.99,49.02,48.79,48.9,88300.0,40.229,40.2536,40.0648,40.1551,88300.0
2008-09-18 12:30:00,48.9,48.9,48.53,48.53,203500.0,40.1551,40.1551,39.8513,39.8513,203500.0
2008-09-18 12:40:00,48.55,48.64,48.22,48.26,154200.0,39.8677,39.9416,39.5967,39.6296,154200.0
2008-09-18 12:50:00,48.26,48.36,48.06,48.06,125500.0,39.6296,39.7117,39.4653,39.4653,125500.0
2008-09-18 13:00:00,48.09,48.66,48.06,48.55,112700.0,39.49,39.958,39.4653,39.8677,112700.0
2008-09-18 13:10:00,48.54,48.9,48.43,48.79,91600.0,39.8595,40.1551,39.7692,40.0648,91600.0
2008-09-18 13:20:00,48.8,48.88,48.6,48.74,127800.0,40.073,40.1387,39.9088,40.0237,127800.0
2008-09-18 13:30:00,48.74,49.35,48.74,49.3,163100.0,40.0237,40.5246,40.0237,40.4836,163100.0
2008-09-18 13:40:00,49.33,49.37,48.96,49.14,83100.0,40.5082,40.5411,40.2044,40.3522,83100.0
2008-09-18 13:50:00,49.14,49.18,48.86,49.0,121000.0,40.3522,40.385,40.1223,40.2372,121000.0
2008-09-18 14:00:00,49.0,49.05,48.58,48.69,136100.0,40.2372,40.2783,39.8923,39.9827,136100.0
2008-09-18 14:10:00,48.72,48.96,48.7,48.81,263400.0,40.0073,40.2044,39.9909,40.0812,263400.0
2008-09-18 14:20:00,48.8,48.87,48.69,48.79,100200.0,40.073,40.1305,39.9827,40.0648,100200.0
2008-09-18 14:30:00,48.79,48.99,48.57,48.64,163200.0,40.0648,40.229,39.8841,39.9416,163200.0
2008-09-18 14:40:00,48.6,49.04,48.6,48.97,135200.0,39.9088,40.2701,39.9088,40.2126,135200.0
2008-09-18 14:50:00,48.97,49.1,48.81,49.01,124700.0,40.2126,40.3193,40.0812,40.2454,124700.0
2008-09-18 15:00:00,49.03,49.61,48.98,49.61,255300.0,40.2619,40.7381,40.2208,40.7381,255300.0
2008-09-18 15:10:00,49.61,50.19,49.6,50.01,349200.0,40.7381,41.2144,40.7299,41.0666,349200.0
2008-09-18 15:20:00,49.94,50.4,49.94,50.16,206200.0,41.0091,41.3869,41.0091,41.1898,206200.0
2008-09-18 15:30:00,50.2,50.61,50.14,50.36,223000.0,41.2226,41.5593,41.1734,41.354,223000.0
2008-09-18 15:40:00,50.35,50.74,50.3,50.65,268300.0,41.3458,41.6661,41.3047,41.5922,268300.0
2008-09-18 15:50:00,50.66,50.7,50.25,50.29,272500.0,41.6004,41.6332,41.2637,41.2965,272500.0
2008-09-19 09:30:00,52.19,68.53,42.74,59.88,261100.0,42.8567,56.2746,35.0967,49.1715,261100.0
2008-09-19 09:40:00,59.81,59.86,50.88,55.51,102200.0,49.114,49.1551,41.781,45.583,102200.0
2008-09-19 09:50:00,56.23,56.86,50.03,53.86,192800.0,46.1743,46.6916,41.083,44.2281,192800.0
2008-09-19 10:00:00,53.79,53.85,52.6,52.66,90700.0,44.1706,44.2199,43.1934,43.2427,90700.0
2008-09-19 10:10:00,52.65,53.67,52.64,52.82,55100.0,43.2345,44.0721,43.2263,43.3741,55100.0
2008-09-19 10:20:00,52.82,52.83,51.51,52.54,88900.0,43.3741,43.3823,42.2984,43.1442,88900.0
2008-09-19 10:30:00,51.89,51.91,51.5,51.75,13900.0,42.6104,42.6268,42.2901,42.4954,13900.0
2008-09-19 10:40:00,51.71,51.89,51.46,51.57,27000.0,42.4626,42.6104,42.2573,42.3476,27000.0
2008-09-19 10:50:00,51.59,51.75,51.42,51.58,45800.0,42.364,42.4954,42.2245,42.3558,45800.0
2008-09-19 11:00:00,51.58,52.14,51.58,52.1,80000.0,42.3558,42.8157,42.3558,42.7828,80000.0
2008-09-19 11:10:00,52.1,52.21,52.04,52.14,70500.0,42.7828,42.8732,42.7336,42.8157,70500.0
2008-09-19 11:20:00,52.14,52.18,51.77,51.78,88600.0,42.8157,42.8485,42.5119,42.5201,88600.0
2008-09-19 11:30:00,51.78,51.78,51.64,51.68,50400.0,42.5201,42.5201,42.4051,42.438,50400.0
2008-09-19 11:40:00,51.7,51.97,51.69,51.87,79500.0,42.4544,42.6761,42.4462,42.594,79500.0
2008-09-19 11:50:00,51.89,52.04,51.86,52.01,49400.0,42.6104,42.7336,42.5858,42.7089,49400.0
2008-09-19 12:00:00,52.0,52.09,51.97,52.09,48400.0,42.7007,42.7746,42.6761,42.7746,48400.0
2008-09-19 12:10:00,52.12,52.18,52.04,52.1,33600.0,42.7993,42.8485,42.7336,42.7828,33600.0
2008-09-19 12:20:00,52.07,52.3,52.07,52.29,45800.0,42.7582,42.9471,42.7582,42.9389,45800.0
2008-09-19 12:30:00,52.28,52.38,52.18,52.36,62700.0,42.9307,43.0128,42.8485,42.9963,62700.0
2008-09-19 12:40:00,52.36,52.37,52.17,52.19,63000.0,42.9963,43.0046,42.8403,42.8567,63000.0
2008-09-19 12:50:00,52.2,52.25,52.08,52.23,45000.0,42.865,42.906,42.7664,42.8896,45000.0
2008-09-19 13:00:00,52.22,52.23,52.07,52.07,43600.0,42.8814,42.8896,42.7582,42.7582,43600.0
2008-09-19 13:10:00,52.07,52.17,52.0,52.16,73300.0,42.7582,42.8403,42.7007,42.8321,73300.0
2008-09-19 13:20:00,52.16,52.22,52.1,52.11,36300.0,42.8321,42.8814,42.7828,42.7911,36300.0
2008-09-19 13:30:00,52.11,52.12,52.0,52.0,39200.0,42.7911,42.7993,42.7007,42.7007,39200.0
2008-09-19 13:40:00,52.0,52.01,51.69,51.95,257500.0,42.7007,42.7089,42.4462,42.6597,257500.0
2008-09-19 13:50:00,51.95,51.98,51.88,51.91,42000.0,42.6597,42.6843,42.6022,42.6268,42000.0
2008-09-19 14:00:00,51.9,51.96,51.82,51.87,49900.0,42.6186,42.6679,42.5529,42.594,49900.0
2008-09-19 14:10:00,51.87,51.94,51.71,51.73,101200.0,42.594,42.6515,42.4626,42.479,101200.0
2008-09-19 14:20:00,51.73,51.86,51.71,51.85,71900.0,42.479,42.5858,42.4626,42.5776,71900.0
2008-09-19 14:30:00,51.86,51.93,51.73,51.79,62900.0,42.5858,42.6432,42.479,42.5283,62900.0
2008-09-19 14:40:00,51.78,52.1,51.78,52.04,55700.0,42.5201,42.7828,42.5201,42.7336,55700.0
2008-09-19 14:50:00,52.05,52.06,51.88,52.0,64100.0,42.7418,42.75,42.6022,42.7007,64100.0
2008-09-19 15:00:00,52.07,52.11,51.61,51.74,57700.0,42.7582,42.7911,42.3805,42.4872,57700.0
2008-09-19 15:10:00,51.74,51.75,51.52,51.53,78400.0,42.4872,42.4954,42.3066,42.3148,78400.0
2008-09-19 15:20:00,51.53,51.86,51.5,51.67,65300.0,42.3148,42.5858,42.2901,42.4297,65300.0
2008-09-19 15:30:00,51.73,51.94,51.6,51.84,183300.0,42.479,42.6515,42.3723,42.5693,183300.0
2008-09-19 15:40:00,51.82,52.1,51.8,52.06,61800.0,42.5529,42.7828,42.5365,42.75,61800.0
2008-09-19 15:50:00,52.05,52.29,51.92,52.15,235800.0,42.7418,42.9389,42.635,42.8239,235800.0
2008-09-22 09:30:00,52.0,52.35,51.54,51.85,118400.0,42.7007,42.9881,42.323,42.5776,118400.0
2008-09-22 09:40:00,51.84,51.86,51.54,51.59,157800.0,42.5693,42.5858,42.323,42.364,157800.0
2008-09-22 09:50:00,51.59,51.66,51.48,51.56,82600.0,42.364,42.4215,42.2737,42.3394,82600.0
2008-09-22 10:00:00,51.57,51.61,51.47,51.58,25700.0,42.3476,42.3805,42.2655,42.3558,25700.0
2008-09-22 10:10:00,51.58,51.65,51.39,51.39,18900.0,42.3558,42.4133,42.1998,42.1998,18900.0
2008-09-22 10:20:00,51.37,51.57,51.35,51.56,37800.0,42.1834,42.3476,42.167,42.3394,37800.0
2008-09-22 10:30:00,51.54,51.63,51.49,51.5,31400.0,42.323,42.3969,42.2819,42.2901,31400.0
2008-09-22 10:40:00,51.48,51.63,51.48,51.51,32800.0,42.2737,42.3969,42.2737,42.2984,32800.0
2008-09-22 10:50:00,51.52,51.68,51.51,51.59,43300.0,42.3066,42.438,42.2984,42.364,43300.0
2008-09-22 11:00:00,51.58,51.62,51.43,51.44,46200.0,42.3558,42.3887,42.2327,42.2409,46200.0
2008-09-22 11:10:00,51.45,51.48,51.34,51.34,59200.0,42.2491,42.2737,42.1588,42.1588,59200.0
2008-09-22 11:20:00,51.37,51.38,51.2,51.25,115900.0,42.1834,42.1916,42.0438,42.0849,115900.0
2008-09-22 11:30:00,51.23,51.3,51.18,51.24,151100.0,42.0684,42.1259,42.0274,42.0766,151100.0
2008-09-22 11:40:00,51.25,51.25,51.09,51.13,51100.0,42.0849,42.0849,41.9535,41.9863,51100.0
2008-09-22 11:50:00,51.11,51.21,51.08,51.17,42200.0,41.9699,42.052,41.9453,42.0192,42200.0
2008-09-22 12:00:00,51.18,51.24,51.16,51.19,53300.0,42.0274,42.0766,42.0109,42.0356,53300.0
2008-09-22 12:10:00,51.19,51.23,51.11,51.21,27000.0,42.0356,42.0684,41.9699,42.052,27000.0
2008-09-22 12:20:00,51.21,51.27,51.15,51.26,36000.0,42.052,42.1013,42.0027,42.0931,36000.0
2008-09-22 12:30:00,51.29,51.39,51.28,51.32,22300.0,42.1177,42.1998,42.1095,42.1423,22300.0
2008-09-22 12:40:00,51.33,51.35,51.25,51.28,30300.0,42.1505,42.167,42.0849,42.1095,30300.0
2008-09-22 12:50:00,51.3,51.42,51.29,51.39,19200.0,42.1259,42.2245,42.1177,42.1998,19200.0
2008-09-22 13:00:00,51.41,51.43,51.23,51.36,35300.0,42.2162,42.2327,42.0684,42.1752,35300.0
2008-09-22 13:10:00,51.36,51.37,51.19,51.2,52600.0,42.1752,42.1834,42.0356,42.0438,52600.0
2008-09-22 13:20:00,51.21,51.25,51.14,51.16,37000.0,42.052,42.0849,41.9945,42.0109,37000.0
2008-09-22 13:30:00,51.17,51.2,50.94,51.05,47700.0,42.0192,42.0438,41.8303,41.9206,47700.0
2008-09-22 13:40:00,51.05,51.18,51.03,51.08,63000.0,41.9206,42.0274,41.9042,41.9453,63000.0
2008-09-22 13:50:00,51.07,51.29,51.04,51.21,78600.0,41.937,42.1177,41.9124,42.052,78600.0
2008-09-22 14:00:00,51.21,51.22,51.06,51.15,65200.0,42.052,42.0602,41.9288,42.0027,65200.0
2008-09-22 14:10:00,51.19,51.4,51.17,51.4,356200.0,42.0356,42.208,42.0192,42.208,356200.0
2008-09-22 14:20:00,51.29,51.29,51.09,51.17,100500.0,42.1177,42.1177,41.9535,42.0192,100500.0
2008-09-22 14:30:00,51.16,51.34,51.14,51.29,95400.0,42.0109,42.1588,41.9945,42.1177,95400.0
2008-09-22 14:40:00,51.29,51.3,51.1,51.15,95200.0,42.1177,42.1259,41.9617,42.0027,95200.0
2008-09-22 14:50:00,51.16,51.17,50.94,50.99,130300.0,42.0109,42.0192,41.8303,41.8713,130300.0
2008-09-22 15:00:00,50.96,51.1,50.96,51.0,65500.0,41.8467,41.9617,41.8467,41.8796,65500.0
2008-09-22 15:10:00,51.0,51.09,50.74,50.74,199000.0,41.8796,41.9535,41.6661,41.6661,199000.0
2008-09-22 15:20:00,50.75,50.79,50.61,50.64,147600.0,41.6743,41.7071,41.5593,41.5839,147600.0
2008-09-22 15:30:00,50.65,50.72,50.56,50.67,101400.0,41.5922,41.6496,41.5182,41.6086,101400.0
2008-09-22 15:40:00,50.65,50.95,50.37,50.61,375000.0,41.5922,41.8385,41.3622,41.5593,375000.0
2008-09-22 15:50:00,50.61,50.66,50.34,50.35,187200.0,41.5593,41.6004,41.3376,41.3458,187200.0
2008-09-23 09:30:00,50.78,50.8,50.34,50.41,181700.0,41.6989,41.7153,41.3376,41.3951,181700.0
2008-09-23 09:40:00,50.36,50.87,50.36,50.87,57400.0,41.354,41.7728,41.354,41.7728,57400.0
2008-09-23 09:50:00,50.89,50.95,50.7,50.7,96100.0,41.7892,41.8385,41.6332,41.6332,96100.0
2008-09-23 10:00:00,50.71,50.86,50.67,50.71,108700.0,41.6414,41.7646,41.6086,41.6414,108700.0
2008-09-23 10:10:00,50.7,50.88,50.67,50.87,45900.0,41.6332,41.781,41.6086,41.7728,45900.0
2008-09-23 10:20:00,50.87,50.96,50.84,50.85,79200.0,41.7728,41.8467,41.7482,41.7564,79200.0
2008-09-23 10:30:00,50.85,50.93,50.74,50.77,56800.0,41.7564,41.8221,41.6661,41.6907,56800.0
2008-09-23 10:40:00,50.78,50.78,50.61,50.63,52200.0,41.6989,41.6989,41.5593,41.5757,52200.0
2008-09-23 10:50:00,50.63,50.65,50.4,50.52,88300.0,41.5757,41.5922,41.3869,41.4854,88300.0
2008-09-23 11:00:00,50.52,50.56,50.38,50.51,70600.0,41.4854,41.5182,41.3704,41.4772,70600.0
2008-09-23 11:10:00,50.51,50.64,50.41,50.63,178800.0,41.4772,41.5839,41.3951,41.5757,178800.0
2008-09-23 11:20:00,50.63,50.74,50.59,50.6,57500.0,41.5757,41.6661,41.5429,41.5511,57500.0
2008-09-23 11:30:00,50.61,50.67,50.5,50.56,55400.0,41.5593,41.6086,41.469,41.5182,55400.0
2008-09-23 11:40:00,50.57,50.59,50.48,50.58,73600.0,41.5265,41.5429,41.4526,41.5347,73600.0
2008-09-23 11:50:00,50.58,50.59,50.47,50.48,45800.0,41.5347,41.5429,41.4443,41.4526,45800.0
2008-09-23 12:00:00,50.49,50.53,50.33,50.51,72000.0,41.4608,41.4936,41.3294,41.4772,72000.0
2008-09-23 12:10:00,50.52,50.57,50.48,50.51,83800.0,41.4854,41.5265,41.4526,41.4772,83800.0
2008-09-23 12:20:00,50.51,50.52,50.37,50.38,46300.0,41.4772,41.4854,41.3622,41.3704,46300.0
2008-09-23 12:30:00,50.38,50.41,50.31,50.32,47900.0,41.3704,41.3951,41.313,41.3212,47900.0
2008-09-23 12:40:00,50.32,50.33,50.18,50.26,45100.0,41.3212,41.3294,41.2062,41.2719,45100.0
2008-09-23 12:50:00,50.26,50.28,50.13,50.14,56400.0,41.2719,41.2883,41.1651,41.1734,56400.0
2008-09-23 13:00:00,50.16,50.16,49.82,49.88,111800.0,41.1898,41.1898,40.9106,40.9599,111800.0
2008-09-23 13:10:00,49.88,49.92,49.74,49.83,73900.0,40.9599,40.9927,40.8449,40.9188,73900.0
2008-09-23 13:20:00,49.82,49.98,49.82,49.91,48500.0,40.9106,41.042,40.9106,40.9845,48500.0
2008-09-23 13:30:00,49.9,49.9,49.63,49.82,65100.0,40.9763,40.9763,40.7546,40.9106,65100.0
2008-09-23 13:40:00,49.82,49.88,49.75,49.75,46800.0,40.9106,40.9599,40.8531,40.8531,46800.0
2008-09-23 13:50:00,49.74,49.82,49.63,49.82,64000.0,40.8449,40.9106,40.7546,40.9106,64000.0
2008-09-23 14:00:00,49.81,50.08,49.72,50.08,98100.0,40.9024,41.1241,40.8285,41.1241,98100.0
2008-09-23 14:10:00,50.09,50.13,49.97,50.08,61700.0,41.1323,41.1651,41.0338,41.1241,61700.0
2008-09-23 14:20:00,50.09,50.28,50.0,50.24,94600.0,41.1323,41.2883,41.0584,41.2555,94600.0
2008-09-23 14:30:00,50.29,50.33,50.18,50.25,73000.0,41.2965,41.3294,41.2062,41.2637,73000.0
2008-09-23 14:40:00,50.24,50.51,50.14,50.45,59400.0,41.2555,41.4772,41.1734,41.4279,59400.0
2008-09-23 14:50:00,50.41,50.6,50.4,50.4,119100.0,41.3951,41.5511,41.3869,41.3869,119100.0
2008-09-23 15:00:00,50.39,50.6,50.33,50.55,181100.0,41.3786,41.5511,41.3294,41.51,181100.0
2008-09-23 15:10:00,50.55,50.65,50.39,50.57,83200.0,41.51,41.5922,41.3786,41.5265,83200.0
2008-09-23 15:20:00,50.59,50.62,50.32,50.32,105700.0,41.5429,41.5675,41.3212,41.3212,105700.0
2008-09-23 15:30:00,50.34,50.4,50.0,50.09,88200.0,41.3376,41.3869,41.0584,41.1323,88200.0
2008-09-23 15:40:00,50.09,50.19,49.62,49.7,193500.0,41.1323,41.2144,40.7463,40.812,193500.0
2008-09-23 15:50:00,49.69,49.79,49.53,49.57,438600.0,40.8038,40.8859,40.6724,40.7053,438600.0
2008-09-23 16:00:00,49.88,49.88,49.88,49.88,7900.0,40.9599,40.9599,40.9599,40.9599,7900.0
2008-09-23 16:10:00,49.88,49.88,49.88,49.88,0.0,40.9599,40.9599,40.9599,40.9599,0.0
2008-09-24 09:30:00,49.96,50.13,49.1,49.66,74400.0,41.1469,41.2869,40.4386,40.8998,74400.0
2008-09-24 09:40:00,49.64,49.64,49.35,49.51,47800.0,40.8833,40.8833,40.6445,40.7763,47800.0
2008-09-24 09:50:00,49.53,49.62,49.42,49.55,38000.0,40.7927,40.8669,40.7021,40.8092,38000.0
2008-09-24 10:00:00,49.57,49.66,49.44,49.48,45100.0,40.8257,40.8998,40.7186,40.7515,45100.0
2008-09-24 10:10:00,49.51,49.56,49.37,49.45,85600.0,40.7763,40.8174,40.661,40.7268,85600.0
2008-09-24 10:20:00,49.45,49.64,49.44,49.6,25600.0,40.7268,40.8833,40.7186,40.8504,25600.0
2008-09-24 10:30:00,49.59,49.7,49.57,49.64,26300.0,40.8421,40.9327,40.8257,40.8833,26300.0
2008-09-24 10:40:00,49.64,49.78,49.63,49.73,45700.0,40.8833,40.9986,40.8751,40.9574,45700.0
2008-09-24 10:50:00,49.71,49.84,49.71,49.8,78600.0,40.941,41.048,40.941,41.0151,78600.0
2008-09-24 11:00:00,49.79,49.8,49.58,49.61,58100.0,41.0069,41.0151,40.8339,40.8586,58100.0
2008-09-24 11:10:00,49.61,49.65,49.45,49.51,53300.0,40.8586,40.8916,40.7268,40.7763,53300.0
2008-09-24 11:20:00,49.52,49.63,49.44,49.63,68800.0,40.7845,40.8751,40.7186,40.8751,68800.0
2008-09-24 11:30:00,49.63,49.72,49.59,49.6,63100.0,40.8751,40.9492,40.8421,40.8504,63100.0
2008-09-24 11:40:00,49.6,49.62,49.35,49.41,77500.0,40.8504,40.8669,40.6445,40.6939,77500.0
2008-09-24 11:50:00,49.41,49.63,49.38,49.55,126400.0,40.6939,40.8751,40.6692,40.8092,126400.0
2008-09-24 12:00:00,49.55,49.6,49.44,49.49,59200.0,40.8092,40.8504,40.7186,40.7598,59200.0
2008-09-24 12:10:00,49.47,49.62,49.45,49.57,87400.0,40.7433,40.8669,40.7268,40.8257,87400.0
2008-09-24 12:20:00,49.57,49.62,49.38,49.48,87700.0,40.8257,40.8669,40.6692,40.7515,87700.0
2008-09-24 12:30:00,49.48,49.52,49.42,49.44,53200.0,40.7515,40.7845,40.7021,40.7186,53200.0
2008-09-24 12:40:00,49.44,49.53,49.41,49.49,27600.0,40.7186,40.7927,40.6939,40.7598,27600.0
2008-09-24 12:50:00,49.48,49.55,49.47,49.49,62800.0,40.7515,40.8092,40.7433,40.7598,62800.0
2008-09-24 13:00:00,49.48,49.61,49.45,49.59,39300.0,40.7515,40.8586,40.7268,40.8421,39300.0
2008-09-24 13:10:00,49.58,49.8,49.57,49.71,54400.0,40.8339,41.0151,40.8257,40.941,54400.0
2008-09-24 13:20:00,49.7,49.94,49.7,49.88,79800.0,40.9327,41.1304,40.9327,41.081,79800.0
2008-09-24 13:30:00,49.88,49.9,49.78,49.79,70300.0,41.081,41.0975,40.9986,41.0069,70300.0
2008-09-24 13:40:00,49.78,49.9,49.74,49.86,48300.0,40.9986,41.0975,40.9657,41.0645,48300.0
2008-09-24 13:50:00,49.86,49.87,49.64,49.72,42600.0,41.0645,41.0728,40.8833,40.9492,42600.0
2008-09-24 14:00:00,49.7,49.73,49.64,49.71,46100.0,40.9327,40.9574,40.8833,40.941,46100.0
2008-09-24 14:10:00,49.71,49.72,49.5,49.59,64900.0,40.941,40.9492,40.768,40.8421,64900.0
2008-09-24 14:20:00,49.59,49.67,49.54,49.64,124100.0,40.8421,40.908,40.801,40.8833,124100.0
2008-09-24 14:30:00,49.64,49.83,49.64,49.79,85000.0,40.8833,41.0398,40.8833,41.0069,85000.0
2008-09-24 14:40:00,49.77,49.88,49.75,49.76,61500.0,40.9904,41.081,40.9739,40.9822,61500.0
2008-09-24 14:50:00,49.78,49.78,49.55,49.57,45500.0,40.9986,40.9986,40.8092,40.8257,45500.0
2008-09-24 15:00:00,49.57,49.74,49.49,49.74,47300.0,40.8257,40.9657,40.7598,40.9657,47300.0
2008-09-24 15:10:00,49.72,49.74,49.36,49.4,35600.0,40.9492,40.9657,40.6527,40.6857,35600.0
2008-09-24 15:20:00,49.44,49.6,49.35,49.6,70400.0,40.7186,40.8504,40.6445,40.8504,70400.0
2008-09-24 15:30:00,49.61,49.67,49.39,49.42,73400.0,40.8586,40.908,40.6774,40.7021,73400.0
2008-09-24 15:40:00,49.4,49.4,49.26,49.35,133500.0,40.6857,40.6857,40.5704,40.6445,133500.0
2008-09-24 15:50:00,49.35,49.82,49.18,49.82,142500.0,40.6445,41.0316,40.5045,41.0316,142500.0
2008-09-24 16:00:00,49.92,49.92,49.8,49.92,20700.0,41.1139,41.1139,41.0151,41.1139,20700.0
2008-09-24 16:10:00,49.92,49.92,49.92,49.92,0.0,41.1139,41.1139,41.1139,41.1139,0.0
2008-09-25 09:30:00,50.13,50.13,49.56,49.71,48800.0,41.2869,41.2869,40.8174,40.941,48800.0
2008-09-25 09:40:00,49.72,49.99,49.72,49.98,46200.0,40.9492,41.1716,40.9492,41.1633,46200.0
2008-09-25 09:50:00,50.0,50.14,50.0,50.09,103200.0,41.1798,41.2951,41.1798,41.2539,103200.0
2008-09-25 10:00:00,50.1,50.34,49.98,50.25,145600.0,41.2622,41.4598,41.1633,41.3857,145600.0
2008-09-25 10:10:00,50.24,50.4,50.2,50.35,109400.0,41.3775,41.5093,41.3445,41.4681,109400.0
2008-09-25 10:20:00,50.35,50.36,50.12,50.16,132100.0,41.4681,41.4763,41.2787,41.3116,132100.0
2008-09-25 10:30:00,50.15,50.2,50.04,50.09,46400.0,41.3034,41.3445,41.2128,41.2539,46400.0
2008-09-25 10:40:00,50.1,50.21,50.07,50.15,28600.0,41.2622,41.3528,41.2375,41.3034,28600.0
2008-09-25 10:50:00,50.18,50.19,50.03,50.07,42200.0,41.3281,41.3363,41.2045,41.2375,42200.0
2008-09-25 11:00:00,50.1,50.16,50.03,50.05,37300.0,41.2622,41.3116,41.2045,41.221,37300.0
2008-09-25 11:10:00,50.06,50.15,50.05,50.13,70600.0,41.2292,41.3034,41.221,41.2869,70600.0
2008-09-25 11:20:00,50.12,50.33,50.1,50.28,97400.0,41.2787,41.4516,41.2622,41.4104,97400.0
2008-09-25 11:30:00,50.29,50.37,50.21,50.21,58200.0,41.4187,41.4846,41.3528,41.3528,58200.0
2008-09-25 11:40:00,50.21,50.28,50.21,50.24,70700.0,41.3528,41.4104,41.3528,41.3775,70700.0
2008-09-25 11:50:00,50.22,50.26,50.16,50.19,27200.0,41.361,41.394,41.3116,41.3363,27200.0
2008-09-25 12:00:00,50.18,50.23,50.14,50.21,49800.0,41.3281,41.3692,41.2951,41.3528,49800.0
2008-09-25 12:10:00,50.22,50.39,50.22,50.35,41200.0,41.361,41.501,41.361,41.4681,41200.0
2008-09-25 12:20:00,50.34,50.35,50.28,50.3,36300.0,41.4598,41.4681,41.4104,41.4269,36300.0
2008-09-25 12:30:00,50.31,50.44,50.31,50.39,15600.0,41.4351,41.5422,41.4351,41.501,15600.0
2008-09-25 12:40:00,50.39,50.41,50.35,50.39,53800.0,41.501,41.5175,41.4681,41.501,53800.0
2008-09-25 12:50:00,50.4,50.47,50.3,50.38,136200.0,41.5093,41.5669,41.4269,41.4928,136200.0
2008-09-25 13:00:00,50.38,50.6,50.37,50.43,72500.0,41.4928,41.674,41.4846,41.534,72500.0
2008-09-25 13:10:00,50.45,50.45,50.29,50.34,40900.0,41.5504,41.5504,41.4187,41.4598,40900.0
2008-09-25 13:20:00,50.34,50.41,50.31,50.4,19900.0,41.4598,41.5175,41.4351,41.5093,19900.0
2008-09-25 13:30:00,50.43,50.6,50.43,50.58,53000.0,41.534,41.674,41.534,41.6575,53000.0
2008-09-25 13:40:00,50.55,50.61,50.5,50.53,29800.0,41.6328,41.6822,41.5916,41.6163,29800.0
2008-09-25 13:50:00,50.53,50.53,50.25,50.45,155600.0,41.6163,41.6163,41.3857,41.5504,155600.0
2008-09-25 14:00:00,50.46,50.49,50.35,50.39,23900.0,41.5587,41.5834,41.4681,41.501,23900.0
2008-09-25 14:10:00,50.36,50.37,50.14,50.22,53900.0,41.4763,41.4846,41.2951,41.361,53900.0
2008-09-25 14:20:00,50.19,50.24,50.11,50.21,56600.0,41.3363,41.3775,41.2704,41.3528,56600.0
2008-09-25 14:30:00,50.21,50.29,50.17,50.24,46100.0,41.3528,41.4187,41.3198,41.3775,46100.0
2008-09-25 14:40:00,50.22,50.22,50.08,50.08,86500.0,41.361,41.361,41.2457,41.2457,86500.0
2008-09-25 14:50:00,50.08,50.27,50.07,50.26,66900.0,41.2457,41.4022,41.2375,41.394,66900.0
2008-09-25 15:00:00,50.25,50.34,50.23,50.31,97900.0,41.3857,41.4598,41.3692,41.4351,97900.0
2008-09-25 15:10:00,50.32,50.41,50.27,50.41,47900.0,41.4434,41.5175,41.4022,41.5175,47900.0
2008-09-25 15:20:00,50.4,50.53,50.35,50.47,81300.0,41.5093,41.6163,41.4681,41.5669,81300.0
2008-09-25 15:30:00,50.44,50.52,50.33,50.44,100000.0,41.5422,41.6081,41.4516,41.5422,100000.0
2008-09-25 15:40:00,50.42,50.44,50.11,50.16,124100.0,41.5257,41.5422,41.2704,41.3116,124100.0
2008-09-25 15:50:00,50.14,50.25,50.02,50.17,108600.0,41.2951,41.3857,41.1963,41.3198,108600.0
2008-09-26 09:30:00,49.5,49.84,49.22,49.48,136700.0,40.768,41.048,40.5374,40.7515,136700.0
2008-09-26 09:40:00,49.48,49.58,49.31,49.52,77100.0,40.7515,40.8339,40.6115,40.7845,77100.0
2008-09-26 09:50:00,49.49,49.82,49.47,49.67,85600.0,40.7598,41.0316,40.7433,40.908,85600.0
2008-09-26 10:00:00,49.7,49.81,49.54,49.61,69400.0,40.9327,41.0233,40.801,40.8586,69400.0
2008-09-26 10:10:00,49.61,49.7,49.58,49.62,44100.0,40.8586,40.9327,40.8339,40.8669,44100.0
2008-09-26 10:20:00,49.68,49.72,49.58,49.58,39700.0,40.9163,40.9492,40.8339,40.8339,39700.0
2008-09-26 10:30:00,49.58,49.65,49.53,49.65,26400.0,40.8339,40.8916,40.7927,40.8916,26400.0
2008-09-26 10:40:00,49.68,49.74,49.57,49.64,78700.0,40.9163,40.9657,40.8257,40.8833,78700.0
2008-09-26 10:50:00,49.65,49.87,49.65,49.72,68300.0,40.8916,41.0728,40.8916,40.9492,68300.0
2008-09-26 11:00:00,49.78,49.8,49.65,49.77,68600.0,40.9986,41.0151,40.8916,40.9904,68600.0
2008-09-26 11:10:00,49.78,49.81,49.47,49.61,95300.0,40.9986,41.0233,40.7433,40.8586,95300.0
2008-09-26 11:20:00,49.61,49.63,49.53,49.6,12700.0,40.8586,40.8751,40.7927,40.8504,12700.0
2008-09-26 11:30:00,49.6,49.68,49.53,49.53,20200.0,40.8504,40.9163,40.7927,40.7927,20200.0
2008-09-26 11:40:00,49.55,49.55,49.46,49.49,26500.0,40.8092,40.8092,40.7351,40.7598,26500.0
2008-09-26 11:50:00,49.49,49.6,49.49,49.52,100700.0,40.7598,40.8504,40.7598,40.7845,100700.0
2008-09-26 12:00:00,49.52,49.52,49.46,49.48,91000.0,40.7845,40.7845,40.7351,40.7515,91000.0
2008-09-26 12:10:00,49.47,49.55,49.47,49.49,34100.0,40.7433,40.8092,40.7433,40.7598,34100.0
2008-09-26 12:20:00,49.49,49.58,49.47,49.57,80400.0,40.7598,40.8339,40.7433,40.8257,80400.0
2008-09-26 12:30:00,49.57,49.66,49.56,49.61,48900.0,40.8257,40.8998,40.8174,40.8586,48900.0
2008-09-26 12:40:00,49.61,49.7,49.6,49.66,61600.0,40.8586,40.9327,40.8504,40.8998,61600.0
2008-09-26 12:50:00,49.67,49.87,49.66,49.75,59200.0,40.908,41.0728,40.8998,40.9739,59200.0
2008-09-26 13:00:00,49.8,49.85,49.72,49.81,63000.0,41.0151,41.0563,40.9492,41.0233,63000.0
2008-09-26 13:10:00,49.8,50.01,49.8,49.91,79100.0,41.0151,41.1881,41.0151,41.1057,79100.0
2008-09-26 13:20:00,49.9,49.95,49.85,49.87,26100.0,41.0975,41.1386,41.0563,41.0728,26100.0
2008-09-26 13:30:00,49.87,49.91,49.78,49.88,53100.0,41.0728,41.1057,40.9986,41.081,53100.0
2008-09-26 13:40:00,49.88,50.06,49.86,49.92,53100.0,41.081,41.2292,41.0645,41.1139,53100.0
2008-09-26 13:50:00,49.97,49.98,49.79,49.8,57100.0,41.1551,41.1633,41.0069,41.0151,57100.0
2008-09-26 14:00:00,49.8,49.87,49.71,49.84,51900.0,41.0151,41.0728,40.941,41.048,51900.0
2008-09-26 14:10:00,49.85,49.97,49.83,49.94,51700.0,41.0563,41.1551,41.0398,41.1304,51700.0
2008-09-26 14:20:00,49.95,49.98,49.84,49.85,83500.0,41.1386,41.1633,41.048,41.0563,83500.0
2008-09-26 14:30:00,49.83,49.86,49.76,49.86,81400.0,41.0398,41.0645,40.9822,41.0645,81400.0
2008-09-26 14:40:00,49.86,49.94,49.79,49.91,112600.0,41.0645,41.1304,41.0069,41.1057,112600.0
2008-09-26 14:50:00,49.92,49.92,49.74,49.76,91500.0,41.1139,41.1139,40.9657,40.9822,91500.0
2008-09-26 15:00:00,49.75,49.78,49.61,49.67,128100.0,40.9739,40.9986,40.8586,40.908,128100.0
2008-09-26 15:10:00,49.67,49.77,49.67,49.74,109300.0,40.908,40.9904,40.908,40.9657,109300.0
2008-09-26 15:20:00,49.76,50.17,49.72,50.05,211200.0,40.9822,41.3198,40.9492,41.221,211200.0
2008-09-26 15:30:00,50.06,50.08,49.94,50.06,134300.0,41.2292,41.2457,41.1304,41.2292,134300.0
2008-09-26 15:40:00,50.05,50.26,50.0,50.13,155900.0,41.221,41.394,41.1798,41.2869,155900.0
2008-09-26 15:50:00,50.15,50.3,50.08,50.14,168900.0,41.3034,41.4269,41.2457,41.2951,168900.0
2008-09-29 09:30:00,49.69,49.69,48.93,49.03,55400.0,40.9245,40.9245,40.2986,40.3809,55400.0
2008-09-29 09:40:00,49.02,49.02,48.74,48.78,121200.0,40.3727,40.3727,40.1421,40.175,121200.0
2008-09-29 09:50:00,48.78,48.78,48.44,48.54,657600.0,40.175,40.175,39.895,39.9774,657600.0
2008-09-29 10:00:00,48.52,48.77,48.37,48.45,119400.0,39.9609,40.1668,39.8374,39.9032,119400.0
2008-09-29 10:10:00,48.51,48.53,48.21,48.32,64900.0,39.9527,39.9691,39.7056,39.7962,64900.0
2008-09-29 10:20:00,48.29,48.56,48.22,48.49,69400.0,39.7715,39.9938,39.7138,39.9362,69400.0
2008-09-29 10:30:00,48.44,48.54,48.37,48.42,54200.0,39.895,39.9774,39.8374,39.8785,54200.0
2008-09-29 10:40:00,48.42,48.54,48.33,48.51,203800.0,39.8785,39.9774,39.8044,39.9527,203800.0
2008-09-29 10:50:00,48.5,48.55,48.3,48.31,39100.0,39.9444,39.9856,39.7797,39.7879,39100.0
2008-09-29 11:00:00,48.36,48.42,48.27,48.39,83800.0,39.8291,39.8785,39.755,39.8538,83800.0
2008-09-29 11:10:00,48.4,48.4,48.15,48.19,88600.0,39.8621,39.8621,39.6562,39.6891,88600.0
2008-09-29 11:20:00,48.23,48.28,48.18,48.2,121400.0,39.7221,39.7632,39.6809,39.6973,121400.0
2008-09-29 11:30:00,48.2,48.21,48.04,48.1,24400.0,39.6973,39.7056,39.5656,39.615,24400.0
2008-09-29 11:40:00,48.09,48.13,47.95,48.1,86400.0,39.6068,39.6397,39.4914,39.615,86400.0
2008-09-29 11:50:00,48.1,48.15,48.05,48.08,32800.0,39.615,39.6562,39.5738,39.5985,32800.0
2008-09-29 12:00:00,48.08,48.12,48.04,48.11,45700.0,39.5985,39.6315,39.5656,39.6232,45700.0
2008-09-29 12:10:00,48.09,48.18,47.86,47.88,146700.0,39.6068,39.6809,39.4173,39.4338,146700.0
2008-09-29 12:20:00,47.88,47.95,47.81,47.92,87900.0,39.4338,39.4914,39.3761,39.4667,87900.0
2008-09-29 12:30:00,47.92,48.05,47.75,48.01,77400.0,39.4667,39.5738,39.3267,39.5409,77400.0
2008-09-29 12:40:00,48.02,48.25,48.02,48.14,65600.0,39.5491,39.7385,39.5491,39.6479,65600.0
2008-09-29 12:50:00,48.13,48.14,47.97,48.01,117100.0,39.6397,39.6479,39.5079,39.5409,117100.0
2008-09-29 13:00:00,48.01,48.02,47.78,47.85,40600.0,39.5409,39.5491,39.3514,39.4091,40600.0
2008-09-29 13:10:00,47.87,47.99,47.81,47.94,52000.0,39.4256,39.5244,39.3761,39.4832,52000.0
2008-09-29 13:20:00,47.92,48.24,47.88,48.16,224400.0,39.4667,39.7303,39.4338,39.6644,224400.0
2008-09-29 13:30:00,48.15,48.19,47.83,47.97,107500.0,39.6562,39.6891,39.3926,39.5079,107500.0
2008-09-29 13:40:00,47.92,47.97,46.41,46.89,259400.0,39.4667,39.5079,38.2231,38.6184,259400.0
2008-09-29 13:50:00,46.91,47.77,46.84,47.15,186400.0,38.6349,39.3432,38.5773,38.8326,186400.0
2008-09-29 14:00:00,47.14,47.58,46.43,46.91,266200.0,38.8243,39.1867,38.2396,38.6349,266200.0
2008-09-29 14:10:00,46.97,47.21,46.42,46.98,265300.0,38.6843,38.882,38.2313,38.6926,265300.0
2008-09-29 14:20:00,47.01,47.26,46.68,46.86,155300.0,38.7173,38.9232,38.4455,38.5937,155300.0
2008-09-29 14:30:00,46.95,47.01,46.77,46.88,75100.0,38.6679,38.7173,38.5196,38.6102,75100.0
2008-09-29 14:40:00,46.88,47.07,46.81,46.82,64700.0,38.6102,38.7667,38.5525,38.5608,64700.0
2008-09-29 14:50:00,46.92,46.92,46.65,46.69,66100.0,38.6431,38.6431,38.4208,38.4537,66100.0
2008-09-29 15:00:00,46.73,46.88,46.67,46.67,74100.0,38.4867,38.6102,38.4372,38.4372,74100.0
2008-09-29 15:10:00,46.69,46.75,46.5,46.53,85500.0,38.4537,38.5031,38.2972,38.3219,85500.0
2008-09-29 15:20:00,46.47,46.49,45.81,45.95,272500.0,38.2725,38.289,37.729,37.8443,272500.0
2008-09-29 15:30:00,45.96,46.32,45.88,46.32,297300.0,37.8525,38.149,37.7866,38.149,297300.0
2008-09-29 15:40:00,46.26,46.95,46.26,46.7,209700.0,38.0996,38.6679,38.0996,38.462,209700.0
2008-09-29 15:50:00,46.66,46.85,46.59,46.72,81900.0,38.429,38.5855,38.3714,38.4784,81900.0
2008-09-30 09:30:00,47.85,47.97,46.83,46.85,87200.0,39.4091,39.5079,38.569,38.5855,87200.0
2008-09-30 09:40:00,46.87,46.95,46.76,46.82,33600.0,38.602,38.6679,38.5114,38.5608,33600.0
2008-09-30 09:50:00,46.79,46.91,46.75,46.87,55500.0,38.5361,38.6349,38.5031,38.602,55500.0
2008-09-30 10:00:00,46.83,47.08,46.75,46.97,92600.0,38.569,38.7749,38.5031,38.6843,92600.0
2008-09-30 10:10:00,46.98,47.3,46.96,47.26,51800.0,38.6926,38.9561,38.6761,38.9232,51800.0
2008-09-30 10:20:00,47.28,47.31,47.08,47.09,26700.0,38.9396,38.9643,38.7749,38.7832,26700.0
2008-09-30 10:30:00,47.06,47.33,47.05,47.32,47100.0,38.7584,38.9808,38.7502,38.9726,47100.0
2008-09-30 10:40:00,47.31,47.51,47.23,47.45,149900.0,38.9643,39.1291,38.8985,39.0796,149900.0
2008-09-30 10:50:00,47.45,47.45,47.19,47.21,100100.0,39.0796,39.0796,38.8655,38.882,100100.0
2008-09-30 11:00:00,47.21,47.26,47.1,47.26,103600.0,38.882,38.9232,38.7914,38.9232,103600.0
2008-09-30 11:10:00,47.27,47.27,47.04,47.09,57400.0,38.9314,38.9314,38.742,38.7832,57400.0
2008-09-30 11:20:00,47.11,47.19,47.01,47.16,52900.0,38.7996,38.8655,38.7173,38.8408,52900.0
2008-09-30 11:30:00,47.17,47.29,47.14,47.2,24000.0,38.849,38.9479,38.8243,38.8737,24000.0
2008-09-30 11:40:00,47.21,47.49,47.18,47.47,47700.0,38.882,39.1126,38.8573,39.0961,47700.0
2008-09-30 11:50:00,47.45,47.54,47.4,47.5,37900.0,39.0796,39.1538,39.0385,39.1208,37900.0
2008-09-30 12:00:00,47.5,47.54,47.31,47.37,23400.0,39.1208,39.1538,38.9643,39.0138,23400.0
2008-09-30 12:10:00,47.37,47.38,47.2,47.23,39700.0,39.0138,39.022,38.8737,38.8985,39700.0
2008-09-30 12:20:00,47.23,47.27,47.11,47.15,31300.0,38.8985,38.9314,38.7996,38.8326,31300.0
2008-09-30 12:30:00,47.16,47.27,47.12,47.26,32400.0,38.8408,38.9314,38.8079,38.9232,32400.0
2008-09-30 12:40:00,47.26,47.42,47.26,47.39,42000.0,38.9232,39.0549,38.9232,39.0302,42000.0
2008-09-30 12:50:00,47.38,47.39,47.28,47.38,40600.0,39.022,39.0302,38.9396,39.022,40600.0
2008-09-30 13:00:00,47.37,47.37,47.19,47.24,30400.0,39.0138,39.0138,38.8655,38.9067,30400.0
2008-09-30 13:10:00,47.25,47.49,47.17,47.43,43900.0,38.9149,39.1126,38.849,39.0632,43900.0
2008-09-30 13:20:00,47.42,47.57,47.37,47.57,39900.0,39.0549,39.1785,39.0138,39.1785,39900.0
2008-09-30 13:30:00,47.56,47.71,47.55,47.64,41000.0,39.1702,39.2938,39.162,39.2361,41000.0
2008-09-30 13:40:00,47.63,47.69,47.58,47.62,49800.0,39.2279,39.2773,39.1867,39.2197,49800.0
2008-09-30 13:50:00,47.62,47.64,47.56,47.61,84900.0,39.2197,39.2361,39.1702,39.2114,84900.0
2008-09-30 14:00:00,47.6,47.64,47.53,47.62,64400.0,39.2032,39.2361,39.1455,39.2197,64400.0
2008-09-30 14:10:00,47.63,47.77,47.62,47.76,77200.0,39.2279,39.3432,39.2197,39.335,77200.0
2008-09-30 14:20:00,47.75,47.94,47.73,47.92,29900.0,39.3267,39.4832,39.3103,39.4667,29900.0
2008-09-30 14:30:00,47.93,47.98,47.79,47.87,84200.0,39.475,39.5162,39.3597,39.4256,84200.0
2008-09-30 14:40:00,47.88,47.94,47.75,47.81,62900.0,39.4338,39.4832,39.3267,39.3761,62900.0
2008-09-30 14:50:00,47.8,47.94,47.79,47.91,53300.0,39.3679,39.4832,39.3597,39.4585,53300.0
2008-09-30 15:00:00,47.91,48.05,47.85,47.93,60200.0,39.4585,39.5738,39.4091,39.475,60200.0
2008-09-30 15:10:00,47.92,47.92,47.73,47.8,61900.0,39.4667,39.4667,39.3103,39.3679,61900.0
2008-09-30 15:20:00,47.81,48.11,47.79,47.99,83600.0,39.3761,39.6232,39.3597,39.5244,83600.0
2008-09-30 15:30:00,47.99,48.01,47.88,47.93,88200.0,39.5244,39.5409,39.4338,39.475,88200.0
2008-09-30 15:40:00,47.94,48.3,47.89,48.22,123300.0,39.4832,39.7797,39.442,39.7138,123300.0
2008-09-30 15:50:00,48.21,48.33,47.64,48.26,327800.0,39.7056,39.8044,39.2361,39.7468,327800.0
2008-09-30 16:00:00,48.55,48.55,48.16,48.16,62400.0,39.9856,39.9856,39.6644,39.6644,62400.0
2008-09-30 16:10:00,48.16,48.16,48.16,48.16,0.0,39.6644,39.6644,39.6644,39.6644,0.0
2008-10-01 09:30:00,47.67,47.93,47.44,47.46,119700.0,39.2608,39.475,39.0714,39.0879,119700.0
2008-10-01 09:40:00,47.45,47.78,47.43,47.73,28900.0,39.0796,39.3514,39.0632,39.3103,28900.0
2008-10-01 09:50:00,47.71,47.71,47.57,47.67,35600.0,39.2938,39.2938,39.1785,39.2608,35600.0
2008-10-01 10:00:00,47.65,47.65,47.23,47.24,83600.0,39.2444,39.2444,38.8985,38.9067,83600.0
2008-10-01 10:10:00,47.24,47.34,47.18,47.34,26600.0,38.9067,38.9891,38.8573,38.9891,26600.0
2008-10-01 10:20:00,47.35,47.67,47.26,47.33,106300.0,38.9973,39.2608,38.9232,38.9808,106300.0
2008-10-01 10:30:00,47.32,47.32,47.1,47.13,24300.0,38.9726,38.9726,38.7914,38.8161,24300.0
2008-10-01 10:40:00,47.13,47.22,47.08,47.08,21300.0,38.8161,38.8902,38.7749,38.7749,21300.0
2008-10-01 10:50:00,47.04,47.14,46.99,47.1,44400.0,38.742,38.8243,38.7008,38.7914,44400.0
2008-10-01 11:00:00,47.1,47.13,46.95,46.98,63700.0,38.7914,38.8161,38.6679,38.6926,63700.0
2008-10-01 11:10:00,46.97,47.1,46.96,47.1,26900.0,38.6843,38.7914,38.6761,38.7914,26900.0
2008-10-01 11:20:00,47.11,47.25,47.03,47.2,143300.0,38.7996,38.9149,38.7337,38.8737,143300.0
2008-10-01 11:30:00,47.22,47.28,47.15,47.28,26800.0,38.8902,38.9396,38.8326,38.9396,26800.0
2008-10-01 11:40:00,47.27,47.28,47.19,47.27,21200.0,38.9314,38.9396,38.8655,38.9314,21200.0
2008-10-01 11:50:00,47.26,47.33,47.25,47.25,31900.0,38.9232,38.9808,38.9149,38.9149,31900.0
2008-10-01 12:00:00,47.26,47.27,47.15,47.23,14200.0,38.9232,38.9314,38.8326,38.8985,14200.0
2008-10-01 12:10:00,47.23,47.48,47.2,47.41,88900.0,38.8985,39.1044,38.8737,39.0467,88900.0
2008-10-01 12:20:00,47.4,47.45,47.34,47.39,42500.0,39.0385,39.0796,38.9891,39.0302,42500.0
2008-10-01 12:30:00,47.39,47.69,47.38,47.61,68900.0,39.0302,39.2773,39.022,39.2114,68900.0
2008-10-01 12:40:00,47.61,47.71,47.58,47.7,47300.0,39.2114,39.2938,39.1867,39.2855,47300.0
2008-10-01 12:50:00,47.72,47.86,47.68,47.72,53200.0,39.302,39.4173,39.2691,39.302,53200.0
2008-10-01 13:00:00,47.72,47.72,47.51,47.54,48200.0,39.302,39.302,39.1291,39.1538,48200.0
2008-10-01 13:10:00,47.55,47.62,47.51,47.51,55700.0,39.162,39.2197,39.1291,39.1291,55700.0
2008-10-01 13:20:00,47.5,47.54,47.45,47.48,48100.0,39.1208,39.1538,39.0796,39.1044,48100.0
2008-10-01 13:30:00,47.48,47.49,47.24,47.3,96400.0,39.1044,39.1126,38.9067,38.9561,96400.0
2008-10-01 13:40:00,47.31,47.64,47.1,47.46,185200.0,38.9643,39.2361,38.7914,39.0879,185200.0
2008-10-01 13:50:00,47.45,47.72,47.32,47.43,212500.0,39.0796,39.302,38.9726,39.0632,212500.0
2008-10-01 14:00:00,47.37,47.48,47.27,47.42,109200.0,39.0138,39.1044,38.9314,39.0549,109200.0
2008-10-01 14:10:00,47.45,47.64,47.38,47.53,203300.0,39.0796,39.2361,39.022,39.1455,203300.0
2008-10-01 14:20:00,47.52,47.63,47.46,47.63,179000.0,39.1373,39.2279,39.0879,39.2279,179000.0
2008-10-01 14:30:00,47.61,47.63,47.46,47.63,193100.0,39.2114,39.2279,39.0879,39.2279,193100.0
2008-10-01 14:40:00,47.64,47.73,47.55,47.7,194900.0,39.2361,39.3103,39.162,39.2855,194900.0
2008-10-01 14:50:00,47.71,47.72,47.46,47.53,192000.0,39.2938,39.302,39.0879,39.1455,192000.0
2008-10-01 15:00:00,47.51,47.53,47.42,47.51,101700.0,39.1291,39.1455,39.0549,39.1291,101700.0
2008-10-01 15:10:00,47.51,47.61,47.33,47.35,195100.0,39.1291,39.2114,38.9808,38.9973,195100.0
2008-10-01 15:20:00,47.36,47.5,47.31,47.44,155800.0,39.0055,39.1208,38.9643,39.0714,155800.0
2008-10-01 15:30:00,47.45,47.51,47.33,47.36,155000.0,39.0796,39.1291,38.9808,39.0055,155000.0
2008-10-01 15:40:00,47.37,47.52,47.35,47.44,249000.0,39.0138,39.1373,38.9973,39.0714,249000.0
2008-10-01 15:50:00,47.44,47.59,47.39,47.46,172900.0,39.0714,39.195,39.0302,39.0879,172900.0
2008-10-01 16:00:00,47.51,47.51,47.51,47.51,43900.0,39.1291,39.1291,39.1291,39.1291,43900.0
2008-10-01 16:10:00,46.51,46.51,46.51,46.51,97400.0,38.3055,38.3055,38.3055,38.3055,97400.0
2008-10-02 09:30:00,47.11,47.17,46.68,46.69,43100.0,38.7996,38.849,38.4455,38.4537,43100.0
2008-10-02 09:40:00,46.69,46.7,46.47,46.57,59500.0,38.4537,38.462,38.2725,38.3549,59500.0
2008-10-02 09:50:00,46.56,46.57,46.33,46.34,27800.0,38.3466,38.3549,38.1572,38.1655,27800.0
2008-10-02 10:00:00,46.33,46.33,46.08,46.1,172100.0,38.1572,38.1572,37.9513,37.9678,172100.0
2008-10-02 10:10:00,46.09,46.23,46.07,46.15,43500.0,37.9596,38.0749,37.9431,38.009,43500.0
2008-10-02 10:20:00,46.16,46.16,45.93,46.02,58600.0,38.0172,38.0172,37.8278,37.9019,58600.0
2008-10-02 10:30:00,46.03,46.09,45.93,45.97,60900.0,37.9101,37.9596,37.8278,37.8607,60900.0
2008-10-02 10:40:00,45.97,45.97,45.79,45.85,98500.0,37.8607,37.8607,37.7125,37.7619,98500.0
2008-10-02 10:50:00,45.87,45.97,45.85,45.88,65500.0,37.7784,37.8607,37.7619,37.7866,65500.0
2008-10-02 11:00:00,45.88,45.91,45.54,45.6,46700.0,37.7866,37.8113,37.5066,37.556,46700.0
2008-10-02 11:10:00,45.6,45.72,45.52,45.72,63000.0,37.556,37.6548,37.4901,37.6548,63000.0
2008-10-02 11:20:00,45.71,45.84,45.69,45.81,39900.0,37.6466,37.7537,37.6301,37.729,39900.0
2008-10-02 11:30:00,45.8,45.84,45.72,45.83,38100.0,37.7207,37.7537,37.6548,37.7454,38100.0
2008-10-02 11:40:00,45.83,45.97,45.81,45.95,79900.0,37.7454,37.8607,37.729,37.8443,79900.0
2008-10-02 11:50:00,45.95,45.96,45.87,45.93,144400.0,37.8443,37.8525,37.7784,37.8278,144400.0
2008-10-02 12:00:00,45.93,46.05,45.92,45.94,95900.0,37.8278,37.9266,37.8195,37.836,95900.0
2008-10-02 12:10:00,45.93,45.99,45.89,45.99,36100.0,37.8278,37.8772,37.7948,37.8772,36100.0
2008-10-02 12:20:00,45.99,45.99,45.8,45.81,70100.0,37.8772,37.8772,37.7207,37.729,70100.0
2008-10-02 12:30:00,45.81,45.83,45.76,45.76,48900.0,37.729,37.7454,37.6878,37.6878,48900.0
2008-10-02 12:40:00,45.76,45.79,45.68,45.7,59100.0,37.6878,37.7125,37.6219,37.6384,59100.0
2008-10-02 12:50:00,45.69,45.85,45.69,45.78,94100.0,37.6301,37.7619,37.6301,37.7042,94100.0
2008-10-02 13:00:00,45.78,45.78,45.6,45.61,100800.0,37.7042,37.7042,37.556,37.5642,100800.0
2008-10-02 13:10:00,45.62,45.63,45.52,45.58,73900.0,37.5725,37.5807,37.4901,37.5395,73900.0
2008-10-02 13:20:00,45.57,45.62,45.56,45.59,51600.0,37.5313,37.5725,37.5231,37.5478,51600.0
2008-10-02 13:30:00,45.59,45.66,45.55,45.55,66900.0,37.5478,37.6054,37.5148,37.5148,66900.0
2008-10-02 13:40:00,45.55,45.89,45.5,45.73,90900.0,37.5148,37.7948,37.4736,37.6631,90900.0
2008-10-02 13:50:00,45.72,45.79,45.46,45.71,93500.0,37.6548,37.7125,37.4407,37.6466,93500.0
2008-10-02 14:00:00,45.71,45.78,45.62,45.65,67900.0,37.6466,37.7042,37.5725,37.5972,67900.0
2008-10-02 14:10:00,45.65,45.79,45.58,45.59,75400.0,37.5972,37.7125,37.5395,37.5478,75400.0
2008-10-02 14:20:00,45.59,45.6,45.43,45.44,79200.0,37.5478,37.556,37.416,37.4242,79200.0
2008-10-02 14:30:00,45.44,45.47,45.24,45.27,77300.0,37.4242,37.4489,37.2595,37.2842,77300.0
2008-10-02 14:40:00,45.28,45.44,45.27,45.41,89100.0,37.2924,37.4242,37.2842,37.3995,89100.0
2008-10-02 14:50:00,45.44,45.56,45.31,45.53,128000.0,37.4242,37.5231,37.3172,37.4983,128000.0
2008-10-02 15:00:00,45.54,45.57,45.43,45.46,88900.0,37.5066,37.5313,37.416,37.4407,88900.0
2008-10-02 15:10:00,45.44,45.49,45.18,45.19,155500.0,37.4242,37.4654,37.2101,37.2183,155500.0
2008-10-02 15:20:00,45.19,45.35,45.18,45.27,81100.0,37.2183,37.3501,37.2101,37.2842,81100.0
2008-10-02 15:30:00,45.27,45.45,45.19,45.19,149800.0,37.2842,37.4325,37.2183,37.2183,149800.0
2008-10-02 15:40:00,45.17,45.21,45.07,45.08,181200.0,37.2018,37.2348,37.1195,37.1277,181200.0
2008-10-02 15:50:00,45.09,45.5,45.08,45.16,439600.0,37.136,37.4736,37.1277,37.1936,439600.0
2008-10-03 09:30:00,45.76,46.0,45.76,45.91,75000.0,37.6878,37.8854,37.6878,37.8113,75000.0
2008-10-03 09:40:00,45.91,46.08,45.88,45.94,118100.0,37.8113,37.9513,37.7866,37.836,118100.0
2008-10-03 09:50:00,45.96,46.1,45.9,46.03,95300.0,37.8525,37.9678,37.8031,37.9101,95300.0
2008-10-03 10:00:00,46.05,46.13,45.93,45.94,170200.0,37.9266,37.9925,37.8278,37.836,170200.0
2008-10-03 10:10:00,45.95,46.14,45.86,46.09,319500.0,37.8443,38.0007,37.7701,37.9596,319500.0
2008-10-03 10:20:00,46.1,46.26,46.07,46.23,221900.0,37.9678,38.0996,37.9431,38.0749,221900.0
2008-10-03 10:30:00,46.25,46.42,46.19,46.31,485100.0,38.0913,38.2313,38.0419,38.1407,485100.0
2008-10-03 10:40:00,46.32,46.34,46.23,46.32,72000.0,38.149,38.1655,38.0749,38.149,72000.0
2008-10-03 10:50:00,46.34,46.6,46.34,46.54,51500.0,38.1655,38.3796,38.1655,38.3302,51500.0
2008-10-03 11:00:00,46.54,46.7,46.54,46.66,112200.0,38.3302,38.462,38.3302,38.429,112200.0
2008-10-03 11:10:00,46.66,46.72,46.56,46.56,85400.0,38.429,38.4784,38.3466,38.3466,85400.0
2008-10-03 11:20:00,46.55,46.55,46.44,46.46,67500.0,38.3384,38.3384,38.2478,38.2643,67500.0
2008-10-03 11:30:00,46.46,46.62,46.46,46.58,42600.0,38.2643,38.3961,38.2643,38.3631,42600.0
2008-10-03 11:40:00,46.59,46.62,46.41,46.41,139500.0,38.3714,38.3961,38.2231,38.2231,139500.0
2008-10-03 11:50:00,46.43,46.43,46.3,46.41,56000.0,38.2396,38.2396,38.1325,38.2231,56000.0
2008-10-03 12:00:00,46.41,46.49,46.35,46.36,48100.0,38.2231,38.289,38.1737,38.1819,48100.0
2008-10-03 12:10:00,46.36,46.41,46.29,46.32,57900.0,38.1819,38.2231,38.1243,38.149,57900.0
2008-10-03 12:20:00,46.31,46.31,46.1,46.27,36500.0,38.1407,38.1407,37.9678,38.1078,36500.0
2008-10-03 12:30:00,46.27,46.37,46.26,46.36,75300.0,38.1078,38.1902,38.0996,38.1819,75300.0
2008-10-03 12:40:00,46.38,46.49,46.32,46.44,268000.0,38.1984,38.289,38.149,38.2478,268000.0
2008-10-03 12:50:00,46.43,46.6,46.41,46.58,79600.0,38.2396,38.3796,38.2231,38.3631,79600.0
2008-10-03 13:00:00,46.59,46.86,46.47,46.75,155300.0,38.3714,38.5937,38.2725,38.5031,155300.0
2008-10-03 13:10:00,46.75,46.79,46.5,46.59,196900.0,38.5031,38.5361,38.2972,38.3714,196900.0
2008-10-03 13:20:00,46.59,46.77,46.1,46.2,190000.0,38.3714,38.5196,37.9678,38.0502,190000.0
2008-10-03 13:30:00,46.19,46.24,45.76,46.03,129100.0,38.0419,38.0831,37.6878,37.9101,129100.0
2008-10-03 13:40:00,46.05,46.05,45.43,45.89,149600.0,37.9266,37.9266,37.416,37.7948,149600.0
2008-10-03 13:50:00,45.92,46.05,45.61,45.81,256100.0,37.8195,37.9266,37.5642,37.729,256100.0
2008-10-03 14:00:00,45.81,45.9,45.54,45.84,152000.0,37.729,37.8031,37.5066,37.7537,152000.0
2008-10-03 14:10:00,45.85,46.02,45.79,45.86,97800.0,37.7619,37.9019,37.7125,37.7701,97800.0
2008-10-03 14:20:00,45.87,45.87,45.31,45.38,110900.0,37.7784,37.7784,37.3172,37.3748,110900.0
2008-10-03 14:30:00,45.39,45.48,45.1,45.37,351500.0,37.383,37.4572,37.1442,37.3666,351500.0
2008-10-03 14:40:00,45.37,45.49,45.18,45.33,255300.0,37.3666,37.4654,37.2101,37.3336,255300.0
2008-10-03 14:50:00,45.35,45.73,45.29,45.67,198200.0,37.3501,37.6631,37.3007,37.6136,198200.0
2008-10-03 15:00:00,45.68,45.78,45.51,45.52,240200.0,37.6219,37.7042,37.4819,37.4901,240200.0
2008-10-03 15:10:00,45.52,45.56,45.36,45.4,149100.0,37.4901,37.5231,37.3583,37.3913,149100.0
2008-10-03 15:20:00,45.39,45.4,45.19,45.29,159400.0,37.383,37.3913,37.2183,37.3007,159400.0
2008-10-03 15:30:00,45.3,45.48,45.18,45.19,161500.0,37.3089,37.4572,37.2101,37.2183,161500.0
2008-10-03 15:40:00,45.19,45.19,44.67,44.7,250100.0,37.2183,37.2183,36.7901,36.8148,250100.0
2008-10-03 15:50:00,44.7,44.84,44.7,44.84,267200.0,36.8148,36.9301,36.8148,36.9301,267200.0
2008-10-06 09:30:00,43.61,43.73,42.78,43.7,299300.0,35.917,36.0159,35.2335,35.9912,299300.0
2008-10-06 09:40:00,43.68,43.7,43.36,43.41,216900.0,35.9747,35.9912,35.7111,35.7523,216900.0
2008-10-06 09:50:00,43.4,43.48,42.89,43.02,154600.0,35.7441,35.81,35.324,35.4311,154600.0
2008-10-06 10:00:00,43.02,43.06,42.64,42.95,114300.0,35.4311,35.4641,35.1182,35.3735,114300.0
2008-10-06 10:10:00,42.96,42.98,42.42,42.47,116400.0,35.3817,35.3982,34.937,34.9781,116400.0
2008-10-06 10:20:00,42.48,42.59,42.31,42.38,162700.0,34.9864,35.077,34.8464,34.904,162700.0
2008-10-06 10:30:00,42.38,42.39,41.89,41.89,117900.0,34.904,34.9123,34.5005,34.5005,117900.0
2008-10-06 10:40:00,41.93,41.95,41.45,41.89,173700.0,34.5334,34.5499,34.1381,34.5005,173700.0
2008-10-06 10:50:00,41.91,42.27,41.82,42.25,129000.0,34.5169,34.8134,34.4428,34.7969,129000.0
2008-10-06 11:00:00,42.29,42.52,42.17,42.52,122800.0,34.8299,35.0193,34.7311,35.0193,122800.0
2008-10-06 11:10:00,42.56,42.64,42.42,42.62,135300.0,35.0523,35.1182,34.937,35.1017,135300.0
2008-10-06 11:20:00,42.62,42.73,42.46,42.53,117300.0,35.1017,35.1923,34.9699,35.0276,117300.0
2008-10-06 11:30:00,42.54,42.56,42.36,42.45,83100.0,35.0358,35.0523,34.8875,34.9617,83100.0
2008-10-06 11:40:00,42.47,42.53,42.29,42.3,137600.0,34.9781,35.0276,34.8299,34.8381,137600.0
2008-10-06 11:50:00,42.29,42.31,42.13,42.21,203400.0,34.8299,34.8464,34.6981,34.764,203400.0
2008-10-06 12:00:00,42.22,42.43,42.14,42.14,78800.0,34.7722,34.9452,34.7064,34.7064,78800.0
2008-10-06 12:10:00,42.13,42.23,42.02,42.18,78000.0,34.6981,34.7805,34.6075,34.7393,78000.0
2008-10-06 12:20:00,42.2,42.21,42.04,42.09,80000.0,34.7558,34.764,34.624,34.6652,80000.0
2008-10-06 12:30:00,42.08,42.15,41.85,41.86,42000.0,34.6569,34.7146,34.4675,34.4757,42000.0
2008-10-06 12:40:00,41.86,41.98,41.81,41.95,41500.0,34.4757,34.5746,34.4346,34.5499,41500.0
2008-10-06 12:50:00,41.96,42.01,41.78,41.82,73000.0,34.5581,34.5993,34.4099,34.4428,73000.0
2008-10-06 13:00:00,41.78,42.12,41.69,41.94,119000.0,34.4099,34.6899,34.3357,34.5416,119000.0
2008-10-06 13:10:00,41.94,42.01,41.79,41.93,50700.0,34.5416,34.5993,34.4181,34.5334,50700.0
2008-10-06 13:20:00,41.92,42.16,41.89,42.01,58000.0,34.5252,34.7228,34.5005,34.5993,58000.0
2008-10-06 13:30:00,42.03,42.03,41.73,41.83,85200.0,34.6158,34.6158,34.3687,34.451,85200.0
2008-10-06 13:40:00,41.85,41.95,41.59,41.63,89700.0,34.4675,34.5499,34.2534,34.2863,89700.0
2008-10-06 13:50:00,41.63,41.94,41.57,41.8,83800.0,34.2863,34.5416,34.2369,34.4263,83800.0
2008-10-06 14:00:00,41.79,41.79,41.47,41.5,73400.0,34.4181,34.4181,34.1545,34.1793,73400.0
2008-10-06 14:10:00,41.53,41.68,41.3,41.3,115700.0,34.204,34.3275,34.0145,34.0145,115700.0
2008-10-06 14:20:00,41.3,41.34,40.98,41.1,173500.0,34.0145,34.0475,33.751,33.8498,173500.0
2008-10-06 14:30:00,41.11,41.22,40.87,41.09,188100.0,33.858,33.9486,33.6604,33.8416,188100.0
2008-10-06 14:40:00,41.02,41.09,40.72,40.89,134700.0,33.7839,33.8416,33.5368,33.6769,134700.0
2008-10-06 14:50:00,40.91,41.38,40.87,41.26,78800.0,33.6933,34.0804,33.6604,33.9816,78800.0
2008-10-06 15:00:00,41.23,41.77,41.01,41.73,184500.0,33.9569,34.4016,33.7757,34.3687,184500.0
2008-10-06 15:10:00,41.75,42.36,41.66,42.35,693900.0,34.3851,34.8875,34.311,34.8793,693900.0
2008-10-06 15:20:00,42.33,42.6,42.08,42.57,143200.0,34.8628,35.0852,34.6569,35.0605,143200.0
2008-10-06 15:30:00,42.56,42.74,42.03,42.22,229200.0,35.0523,35.2005,34.6158,34.7722,229200.0
2008-10-06 15:40:00,42.26,42.94,42.08,42.81,106900.0,34.8052,35.3652,34.6569,35.2582,106900.0
2008-10-06 15:50:00,42.79,43.16,42.59,43.05,506400.0,35.2417,35.5464,35.077,35.4558,506400.0
2008-10-07 09:30:00,43.53,43.53,43.02,43.29,73000.0,35.8512,35.8512,35.4311,35.6535,73000.0
2008-10-07 09:40:00,43.34,43.55,42.99,43.33,594200.0,35.6947,35.8676,35.4064,35.6864,594200.0
2008-10-07 09:50:00,43.32,43.32,42.69,42.9,66000.0,35.6782,35.6782,35.1593,35.3323,66000.0
2008-10-07 10:00:00,42.92,43.09,42.58,42.81,74000.0,35.3488,35.4888,35.0687,35.2582,74000.0
2008-10-07 10:10:00,42.82,43.03,42.75,42.87,70600.0,35.2664,35.4394,35.2087,35.3076,70600.0
2008-10-07 10:20:00,42.86,43.23,42.77,43.21,84100.0,35.2993,35.6041,35.2252,35.5876,84100.0
2008-10-07 10:30:00,43.18,43.28,43.09,43.21,61800.0,35.5629,35.6453,35.4888,35.5876,61800.0
2008-10-07 10:40:00,43.23,43.26,42.95,43.11,50600.0,35.6041,35.6288,35.3735,35.5052,50600.0
2008-10-07 10:50:00,43.05,43.11,42.87,42.97,72200.0,35.4558,35.5052,35.3076,35.3899,72200.0
2008-10-07 11:00:00,42.98,43.13,42.83,42.91,125400.0,35.3982,35.5217,35.2746,35.3405,125400.0
2008-10-07 11:10:00,42.9,42.9,42.73,42.79,43500.0,35.3323,35.3323,35.1923,35.2417,43500.0
2008-10-07 11:20:00,42.75,42.76,42.49,42.6,45300.0,35.2087,35.217,34.9946,35.0852,45300.0
2008-10-07 11:30:00,42.6,42.8,42.59,42.69,69300.0,35.0852,35.2499,35.077,35.1593,69300.0
2008-10-07 11:40:00,42.7,43.03,42.64,43.0,49900.0,35.1676,35.4394,35.1182,35.4146,49900.0
2008-10-07 11:50:00,42.97,42.97,42.73,42.77,69800.0,35.3899,35.3899,35.1923,35.2252,69800.0
2008-10-07 12:00:00,42.81,42.81,42.52,42.53,39800.0,35.2582,35.2582,35.0193,35.0276,39800.0
2008-10-07 12:10:00,42.55,42.74,42.54,42.69,35300.0,35.044,35.2005,35.0358,35.1593,35300.0
2008-10-07 12:20:00,42.73,42.76,42.22,42.32,32300.0,35.1923,35.217,34.7722,34.8546,32300.0
2008-10-07 12:30:00,42.36,42.39,42.09,42.21,117600.0,34.8875,34.9123,34.6652,34.764,117600.0
2008-10-07 12:40:00,42.22,42.29,41.94,41.99,79800.0,34.7722,34.8299,34.5416,34.5828,79800.0
2008-10-07 12:50:00,41.97,42.09,41.91,42.05,69600.0,34.5663,34.6652,34.5169,34.6322,69600.0
2008-10-07 13:00:00,42.07,42.34,42.06,42.29,72700.0,34.6487,34.8711,34.6405,34.8299,72700.0
2008-10-07 13:10:00,42.29,42.41,42.04,42.11,114200.0,34.8299,34.9287,34.624,34.6816,114200.0
2008-10-07 13:20:00,42.13,42.2,41.58,41.75,78300.0,34.6981,34.7558,34.2451,34.3851,78300.0
2008-10-07 13:30:00,41.78,42.05,41.73,41.99,48700.0,34.4099,34.6322,34.3687,34.5828,48700.0
2008-10-07 13:40:00,42.0,42.0,41.43,41.44,63500.0,34.591,34.591,34.1216,34.1298,63500.0
2008-10-07 13:50:00,41.41,41.55,41.26,41.27,94600.0,34.1051,34.2204,33.9816,33.9898,94600.0
2008-10-07 14:00:00,41.27,41.6,41.22,41.55,104000.0,33.9898,34.2616,33.9486,34.2204,104000.0
2008-10-07 14:10:00,41.5,41.99,41.18,41.78,181500.0,34.1793,34.5828,33.9157,34.4099,181500.0
2008-10-07 14:20:00,41.8,42.06,41.68,41.91,113400.0,34.4263,34.6405,34.3275,34.5169,113400.0
2008-10-07 14:30:00,41.9,42.24,41.79,41.91,171100.0,34.5087,34.7887,34.4181,34.5169,171100.0
2008-10-07 14:40:00,41.94,42.05,41.64,41.85,135300.0,34.5416,34.6322,34.2946,34.4675,135300.0
2008-10-07 14:50:00,41.83,41.92,41.57,41.59,145200.0,34.451,34.5252,34.2369,34.2534,145200.0
2008-10-07 15:00:00,41.61,41.66,41.36,41.5,147500.0,34.2698,34.311,34.0639,34.1793,147500.0
2008-10-07 15:10:00,41.5,41.71,41.22,41.32,177400.0,34.1793,34.3522,33.9486,34.031,177400.0
2008-10-07 15:20:00,41.31,41.42,41.08,41.37,273700.0,34.0228,34.1134,33.8333,34.0722,273700.0
2008-10-07 15:30:00,41.41,41.54,41.2,41.24,148500.0,34.1051,34.2122,33.9322,33.9651,148500.0
2008-10-07 15:40:00,41.21,41.24,40.83,40.84,514500.0,33.9404,33.9651,33.6274,33.6357,514500.0
2008-10-07 15:50:00,40.83,41.1,40.42,40.65,670800.0,33.6274,33.8498,33.2898,33.4792,670800.0
2008-10-07 16:00:00,40.27,41.01,40.27,41.01,127200.0,33.1662,33.7757,33.1662,33.7757,127200.0
2008-10-07 16:10:00,41.01,41.01,41.01,41.01,0.0,33.7757,33.7757,33.7757,33.7757,0.0
2008-10-08 09:30:00,39.61,40.67,39.36,40.63,348500.0,32.6227,33.4957,32.4168,33.4627,348500.0
2008-10-08 09:40:00,40.61,41.19,40.53,41.18,79200.0,33.4462,33.9239,33.3804,33.9157,79200.0
2008-10-08 09:50:00,41.21,41.49,40.94,41.22,410200.0,33.9404,34.171,33.718,33.9486,410200.0
2008-10-08 10:00:00,41.23,41.65,41.21,41.27,133700.0,33.9569,34.3028,33.9404,33.9898,133700.0
2008-10-08 10:10:00,41.28,41.44,40.9,40.93,90400.0,33.9981,34.1298,33.6851,33.7098,90400.0
2008-10-08 10:20:00,40.91,40.91,40.5,40.74,118500.0,33.6933,33.6933,33.3557,33.5533,118500.0
2008-10-08 10:30:00,40.74,40.92,40.33,40.6,167200.0,33.5533,33.7016,33.2156,33.438,167200.0
2008-10-08 10:40:00,40.63,40.7,39.95,40.0,99100.0,33.4627,33.5204,32.9027,32.9439,99100.0
2008-10-08 10:50:00,39.99,40.5,39.98,40.3,130500.0,32.9356,33.3557,32.9274,33.1909,130500.0
2008-10-08 11:00:00,40.29,40.38,40.02,40.2,154600.0,33.1827,33.2568,32.9603,33.1086,154600.0
2008-10-08 11:10:00,40.2,40.48,40.13,40.48,80200.0,33.1086,33.3392,33.0509,33.3392,80200.0
2008-10-08 11:20:00,40.5,40.84,40.45,40.54,151600.0,33.3557,33.6357,33.3145,33.3886,151600.0
2008-10-08 11:30:00,40.55,40.6,40.09,40.25,121400.0,33.3968,33.438,33.018,33.1498,121400.0
2008-10-08 11:40:00,40.25,40.33,39.8,40.06,152000.0,33.1498,33.2156,32.7791,32.9933,152000.0
2008-10-08 11:50:00,40.05,40.34,39.81,40.3,106400.0,32.985,33.2239,32.7874,33.1909,106400.0
2008-10-08 12:00:00,40.31,40.32,39.69,39.8,95300.0,33.1992,33.2074,32.6885,32.7791,95300.0
2008-10-08 12:10:00,39.81,40.09,39.74,40.03,80000.0,32.7874,33.018,32.7297,32.9686,80000.0
2008-10-08 12:20:00,40.01,40.1,39.73,39.79,73800.0,32.9521,33.0262,32.7215,32.7709,73800.0
2008-10-08 12:30:00,39.8,40.01,39.62,39.91,138100.0,32.7791,32.9521,32.6309,32.8697,138100.0
2008-10-08 12:40:00,39.91,40.18,39.73,39.83,109100.0,32.8697,33.0921,32.7215,32.8038,109100.0
2008-10-08 12:50:00,39.84,40.08,39.72,39.98,128400.0,32.8121,33.0097,32.7132,32.9274,128400.0
2008-10-08 13:00:00,39.98,40.67,39.98,40.67,114000.0,32.9274,33.4957,32.9274,33.4957,114000.0
2008-10-08 13:10:00,40.65,40.84,40.45,40.78,149900.0,33.4792,33.6357,33.3145,33.5863,149900.0
2008-10-08 13:20:00,40.78,40.88,40.48,40.52,158700.0,33.5863,33.6686,33.3392,33.3721,158700.0
2008-10-08 13:30:00,40.51,40.96,40.39,40.77,122100.0,33.3639,33.7345,33.2651,33.578,122100.0
2008-10-08 13:40:00,40.75,41.1,40.72,40.88,125400.0,33.5616,33.8498,33.5368,33.6686,125400.0
2008-10-08 13:50:00,40.88,41.49,40.85,41.44,80200.0,33.6686,34.171,33.6439,34.1298,80200.0
2008-10-08 14:00:00,41.44,41.6,41.24,41.36,270300.0,34.1298,34.2616,33.9651,34.0639,270300.0
2008-10-08 14:10:00,41.38,41.44,41.15,41.42,130600.0,34.0804,34.1298,33.891,34.1134,130600.0
2008-10-08 14:20:00,41.42,41.73,41.42,41.47,149700.0,34.1134,34.3687,34.1134,34.1545,149700.0
2008-10-08 14:30:00,41.44,41.6,41.21,41.31,125400.0,34.1298,34.2616,33.9404,34.0228,125400.0
2008-10-08 14:40:00,41.3,41.36,41.0,41.2,150400.0,34.0145,34.0639,33.7675,33.9322,150400.0
2008-10-08 14:50:00,41.2,41.53,41.2,41.34,112000.0,33.9322,34.204,33.9322,34.0475,112000.0
2008-10-08 15:00:00,41.31,41.56,41.05,41.49,174500.0,34.0228,34.2287,33.8086,34.171,174500.0
2008-10-08 15:10:00,41.43,41.77,41.22,41.76,218800.0,34.1216,34.4016,33.9486,34.3934,218800.0
2008-10-08 15:20:00,41.77,41.85,41.57,41.69,306000.0,34.4016,34.4675,34.2369,34.3357,306000.0
2008-10-08 15:30:00,41.67,41.88,41.12,41.13,271100.0,34.3193,34.4922,33.8663,33.8745,271100.0
2008-10-08 15:40:00,41.17,41.33,40.77,40.86,222800.0,33.9075,34.0392,33.578,33.6521,222800.0
2008-10-08 15:50:00,40.87,41.0,40.26,40.26,442000.0,33.6604,33.7675,33.158,33.158,442000.0
2008-10-08 16:00:00,40.17,40.52,40.12,40.3,85300.0,33.0839,33.3721,33.0427,33.1909,85300.0
2008-10-08 16:10:00,40.3,40.3,40.3,40.3,0.0,33.1909,33.1909,33.1909,33.1909,0.0
2008-10-09 09:30:00,40.78,41.35,40.78,40.9,170700.0,33.5863,34.0557,33.5863,33.6851,170700.0
2008-10-09 09:40:00,40.93,41.49,40.91,41.2,143200.0,33.7098,34.171,33.6933,33.9322,143200.0
2008-10-09 09:50:00,41.19,41.47,41.03,41.09,281300.0,33.9239,34.1545,33.7922,33.8416,281300.0
2008-10-09 10:00:00,41.09,41.11,40.78,41.08,255600.0,33.8416,33.858,33.5863,33.8333,255600.0
2008-10-09 10:10:00,41.07,41.18,40.88,41.0,141800.0,33.8251,33.9157,33.6686,33.7675,141800.0
2008-10-09 10:20:00,41.01,41.07,40.53,40.53,159800.0,33.7757,33.8251,33.3804,33.3804,159800.0
2008-10-09 10:30:00,40.54,40.89,40.46,40.58,207400.0,33.3886,33.6769,33.3227,33.4215,207400.0
2008-10-09 10:40:00,40.58,40.75,40.29,40.63,357600.0,33.4215,33.5616,33.1827,33.4627,357600.0
2008-10-09 10:50:00,40.65,40.67,40.27,40.34,165100.0,33.4792,33.4957,33.1662,33.2239,165100.0
2008-10-09 11:00:00,40.36,40.49,39.86,40.19,156400.0,33.2404,33.3474,32.8286,33.1003,156400.0
2008-10-09 11:10:00,40.18,40.54,40.11,40.43,148800.0,33.0921,33.3886,33.0345,33.298,148800.0
2008-10-09 11:20:00,40.43,40.56,40.13,40.36,171500.0,33.298,33.4051,33.0509,33.2404,171500.0
2008-10-09 11:30:00,40.37,40.78,40.29,40.6,160900.0,33.2486,33.5863,33.1827,33.438,160900.0
2008-10-09 11:40:00,40.57,40.89,40.56,40.76,141300.0,33.4133,33.6769,33.4051,33.5698,141300.0
2008-10-09 11:50:00,40.76,40.81,40.43,40.44,141400.0,33.5698,33.611,33.298,33.3062,141400.0
2008-10-09 12:00:00,40.44,40.6,40.35,40.55,114100.0,33.3062,33.438,33.2321,33.3968,114100.0
2008-10-09 12:10:00,40.56,40.71,40.48,40.64,62100.0,33.4051,33.5286,33.3392,33.471,62100.0
2008-10-09 12:20:00,40.63,40.7,40.52,40.52,89900.0,33.4627,33.5204,33.3721,33.3721,89900.0
2008-10-09 12:30:00,40.54,40.6,40.46,40.49,93000.0,33.3886,33.438,33.3227,33.3474,93000.0
2008-10-09 12:40:00,40.5,40.51,40.19,40.21,98600.0,33.3557,33.3639,33.1003,33.1168,98600.0
2008-10-09 12:50:00,40.21,40.4,40.17,40.31,115000.0,33.1168,33.2733,33.0839,33.1992,115000.0
2008-10-09 13:00:00,40.35,40.45,40.3,40.4,61300.0,33.2321,33.3145,33.1909,33.2733,61300.0
2008-10-09 13:10:00,40.37,40.67,40.37,40.49,49400.0,33.2486,33.4957,33.2486,33.3474,49400.0
2008-10-09 13:20:00,40.48,40.71,40.25,40.52,141500.0,33.3392,33.5286,33.1498,33.3721,141500.0
2008-10-09 13:30:00,40.52,40.73,40.33,40.41,114200.0,33.3721,33.5451,33.2156,33.2815,114200.0
2008-10-09 13:40:00,40.39,40.5,40.31,40.35,76800.0,33.2651,33.3557,33.1992,33.2321,76800.0
2008-10-09 13:50:00,40.37,40.46,40.21,40.35,123900.0,33.2486,33.3227,33.1168,33.2321,123900.0
2008-10-09 14:00:00,40.35,40.48,40.26,40.41,115000.0,33.2321,33.3392,33.158,33.2815,115000.0
2008-10-09 14:10:00,40.42,40.43,40.01,40.09,143400.0,33.2898,33.298,32.9521,33.018,143400.0
2008-10-09 14:20:00,40.09,40.21,39.96,40.07,181800.0,33.018,33.1168,32.9109,33.0015,181800.0
2008-10-09 14:30:00,40.07,40.2,39.9,39.94,119700.0,33.0015,33.1086,32.8615,32.8944,119700.0
2008-10-09 14:40:00,39.95,40.14,39.82,39.91,165600.0,32.9027,33.0592,32.7956,32.8697,165600.0
2008-10-09 14:50:00,39.91,39.92,39.66,39.68,164000.0,32.8697,32.878,32.6638,32.6803,164000.0
2008-10-09 15:00:00,39.69,39.7,39.23,39.51,291100.0,32.6885,32.6968,32.3097,32.5403,291100.0
2008-10-09 15:10:00,39.5,39.51,39.0,39.04,215600.0,32.5321,32.5403,32.1203,32.1532,215600.0
2008-10-09 15:20:00,39.04,39.24,38.94,39.0,216100.0,32.1532,32.3179,32.0708,32.1203,216100.0
2008-10-09 15:30:00,39.01,39.15,38.69,38.71,180500.0,32.1285,32.2438,31.8649,31.8814,180500.0
2008-10-09 15:40:00,38.71,38.73,37.89,37.96,296300.0,31.8814,31.8979,31.2061,31.2637,296300.0
2008-10-09 15:50:00,37.98,38.74,37.92,37.94,394200.0,31.2802,31.9061,31.2308,31.2472,394200.0
2008-10-10 09:30:00,36.49,36.75,35.0,35.79,442100.0,30.053,30.2672,28.8259,29.4765,442100.0
2008-10-10 09:40:00,35.81,37.11,35.72,36.8,298100.0,29.493,30.5637,29.4189,30.3083,298100.0
2008-10-10 09:50:00,36.71,37.26,36.52,36.97,179400.0,30.2342,30.6872,30.0777,30.4484,179400.0
2008-10-10 10:00:00,37.01,38.22,36.86,37.91,261200.0,30.4813,31.4779,30.3578,31.2225,261200.0
2008-10-10 10:10:00,37.91,38.06,37.26,37.33,234400.0,31.2225,31.3461,30.6872,30.7449,234400.0
2008-10-10 10:20:00,37.39,37.75,37.28,37.34,231600.0,30.7943,31.0908,30.7037,30.7531,231600.0
2008-10-10 10:30:00,37.34,37.41,36.77,36.87,103600.0,30.7531,30.8107,30.2836,30.366,103600.0
2008-10-10 10:40:00,36.86,36.98,36.39,36.96,148000.0,30.3578,30.4566,29.9707,30.4401,148000.0
2008-10-10 10:50:00,36.98,37.08,36.65,36.79,150100.0,30.4566,30.539,30.1848,30.3001,150100.0
2008-10-10 11:00:00,36.83,37.01,36.41,36.51,137900.0,30.3331,30.4813,29.9871,30.0695,137900.0
2008-10-10 11:10:00,36.58,36.82,36.22,36.34,74600.0,30.1272,30.3248,29.8307,29.9295,74600.0
2008-10-10 11:20:00,36.32,36.44,36.03,36.08,236600.0,29.913,30.0119,29.6742,29.7154,236600.0
2008-10-10 11:30:00,36.07,36.3,35.88,36.24,129500.0,29.7071,29.8965,29.5506,29.8471,129500.0
2008-10-10 11:40:00,36.27,36.37,35.87,35.88,115300.0,29.8718,29.9542,29.5424,29.5506,115300.0
2008-10-10 11:50:00,35.88,35.96,35.52,35.76,205100.0,29.5506,29.6165,29.2541,29.4518,205100.0
2008-10-10 12:00:00,35.75,36.22,35.67,35.97,364500.0,29.4436,29.8307,29.3777,29.6248,364500.0
2008-10-10 12:10:00,35.99,36.46,35.92,36.27,151000.0,29.6412,30.0283,29.5836,29.8718,151000.0
2008-10-10 12:20:00,36.3,36.62,36.18,36.25,101400.0,29.8965,30.1601,29.7977,29.8554,101400.0
2008-10-10 12:30:00,36.24,36.34,35.98,36.08,92800.0,29.8471,29.9295,29.633,29.7154,92800.0
2008-10-10 12:40:00,36.04,36.7,36.01,36.27,137000.0,29.6824,30.226,29.6577,29.8718,137000.0
2008-10-10 12:50:00,36.28,36.47,36.17,36.31,137600.0,29.8801,30.0366,29.7895,29.9048,137600.0
2008-10-10 13:00:00,36.33,36.35,36.1,36.18,120200.0,29.9213,29.9377,29.7318,29.7977,120200.0
2008-10-10 13:10:00,36.16,36.17,35.79,35.83,133100.0,29.7812,29.7895,29.4765,29.5095,133100.0
2008-10-10 13:20:00,35.81,36.22,35.8,36.08,161300.0,29.493,29.8307,29.4848,29.7154,161300.0
2008-10-10 13:30:00,36.08,36.12,35.61,35.89,134300.0,29.7154,29.7483,29.3283,29.5589,134300.0
2008-10-10 13:40:00,35.88,35.89,35.21,35.24,138200.0,29.5506,29.5589,28.9988,29.0235,138200.0
2008-10-10 13:50:00,35.26,35.57,35.17,35.54,178200.0,29.04,29.2953,28.9659,29.2706,178200.0
2008-10-10 14:00:00,35.54,36.12,35.24,36.06,179600.0,29.2706,29.7483,29.0235,29.6989,179600.0
2008-10-10 14:10:00,36.15,36.28,35.6,35.69,195000.0,29.773,29.8801,29.32,29.3942,195000.0
2008-10-10 14:20:00,35.68,36.0,35.39,35.44,262600.0,29.3859,29.6495,29.1471,29.1883,262600.0
2008-10-10 14:30:00,35.47,35.78,35.25,35.55,167700.0,29.213,29.4683,29.0318,29.2789,167700.0
2008-10-10 14:40:00,35.53,35.79,35.34,35.65,170000.0,29.2624,29.4765,29.1059,29.3612,170000.0
2008-10-10 14:50:00,35.61,35.73,35.17,35.54,158900.0,29.3283,29.4271,28.9659,29.2706,158900.0
2008-10-10 15:00:00,35.49,36.06,35.43,35.91,150100.0,29.2294,29.6989,29.18,29.5753,150100.0
2008-10-10 15:10:00,35.9,37.27,35.81,37.09,302400.0,29.5671,30.6954,29.493,30.5472,302400.0
2008-10-10 15:20:00,37.08,37.96,37.08,37.83,316000.0,30.539,31.2637,30.539,31.1567,316000.0
2008-10-10 15:30:00,37.8,39.0,37.67,38.29,227200.0,31.1319,32.1203,31.0249,31.5355,227200.0
2008-10-10 15:40:00,38.32,38.33,37.42,37.85,604000.0,31.5602,31.5684,30.819,31.1731,604000.0
2008-10-10 15:50:00,37.85,38.02,37.33,37.33,425200.0,31.1731,31.3131,30.7449,30.7449,425200.0
2008-10-13 09:30:00,38.71,40.08,38.71,39.35,399300.0,31.8814,33.0097,31.8814,32.4085,399300.0
2008-10-13 09:40:00,39.33,39.34,39.0,39.17,146100.0,32.392,32.4003,32.1203,32.2603,146100.0
2008-10-13 09:50:00,39.16,39.24,38.99,39.22,169500.0,32.252,32.3179,32.112,32.3015,169500.0
2008-10-13 10:00:00,39.19,39.28,38.93,39.0,193200.0,32.2767,32.3509,32.0626,32.1203,193200.0
2008-10-13 10:10:00,39.0,39.27,38.92,39.24,124800.0,32.1203,32.3426,32.0544,32.3179,124800.0
2008-10-13 10:20:00,39.25,39.61,39.22,39.57,93000.0,32.3262,32.6227,32.3015,32.5897,93000.0
2008-10-13 10:30:00,39.59,39.75,39.53,39.75,94700.0,32.6062,32.738,32.5568,32.738,94700.0
2008-10-13 10:40:00,39.73,39.85,39.55,39.66,58000.0,32.7215,32.8203,32.5732,32.6638,58000.0
2008-10-13 10:50:00,39.63,39.78,39.59,39.68,71700.0,32.6391,32.7627,32.6062,32.6803,71700.0
2008-10-13 11:00:00,39.66,39.81,39.61,39.75,106100.0,32.6638,32.7874,32.6227,32.738,106100.0
2008-10-13 11:10:00,39.76,39.77,39.58,39.63,117700.0,32.7462,32.7544,32.5979,32.6391,117700.0
2008-10-13 11:20:00,39.61,39.79,39.58,39.77,68200.0,32.6227,32.7709,32.5979,32.7544,68200.0
2008-10-13 11:30:00,39.77,39.94,39.73,39.92,104400.0,32.7544,32.8944,32.7215,32.878,104400.0
2008-10-13 11:40:00,39.93,40.02,39.84,39.86,55100.0,32.8862,32.9603,32.8121,32.8286,55100.0
2008-10-13 11:50:00,39.9,39.9,39.78,39.88,81000.0,32.8615,32.8615,32.7627,32.845,81000.0
2008-10-13 12:00:00,39.87,39.99,39.79,39.96,86700.0,32.8368,32.9356,32.7709,32.9109,86700.0
2008-10-13 12:10:00,40.0,40.14,39.98,40.11,85800.0,32.9439,33.0592,32.9274,33.0345,85800.0
2008-10-13 12:20:00,40.12,40.27,40.06,40.2,89400.0,33.0427,33.1662,32.9933,33.1086,89400.0
2008-10-13 12:30:00,40.2,40.24,40.16,40.19,169500.0,33.1086,33.1415,33.0756,33.1003,169500.0
2008-10-13 12:40:00,40.18,40.34,40.17,40.33,128600.0,33.0921,33.2239,33.0839,33.2156,128600.0
2008-10-13 12:50:00,40.33,40.34,40.18,40.26,140400.0,33.2156,33.2239,33.0921,33.158,140400.0
2008-10-13 13:00:00,40.27,40.36,40.2,40.32,116100.0,33.1662,33.2404,33.1086,33.2074,116100.0
2008-10-13 13:10:00,40.32,40.36,40.25,40.28,52500.0,33.2074,33.2404,33.1498,33.1745,52500.0
2008-10-13 13:20:00,40.26,40.33,40.22,40.27,90500.0,33.158,33.2156,33.125,33.1662,90500.0
2008-10-13 13:30:00,40.28,40.38,40.28,40.33,64700.0,33.1745,33.2568,33.1745,33.2156,64700.0
2008-10-13 13:40:00,40.35,40.35,40.17,40.21,108900.0,33.2321,33.2321,33.0839,33.1168,108900.0
2008-10-13 13:50:00,40.17,40.21,40.05,40.05,173700.0,33.0839,33.1168,32.985,32.985,173700.0
2008-10-13 14:00:00,40.05,40.14,39.94,39.95,124900.0,32.985,33.0592,32.8944,32.9027,124900.0
2008-10-13 14:10:00,39.94,40.1,39.94,40.04,117800.0,32.8944,33.0262,32.8944,32.9768,117800.0
2008-10-13 14:20:00,40.04,40.07,39.83,39.83,159000.0,32.9768,33.0015,32.8038,32.8038,159000.0
2008-10-13 14:30:00,39.85,40.1,39.81,40.08,87000.0,32.8203,33.0262,32.7874,33.0097,87000.0
2008-10-13 14:40:00,40.09,40.34,40.08,40.33,121800.0,33.018,33.2239,33.0097,33.2156,121800.0
2008-10-13 14:50:00,40.32,40.54,40.23,40.51,77600.0,33.2074,33.3886,33.1333,33.3639,77600.0
2008-10-13 15:00:00,40.5,40.88,40.48,40.72,214300.0,33.3557,33.6686,33.3392,33.5368,214300.0
2008-10-13 15:10:00,40.71,40.88,40.71,40.86,604200.0,33.5286,33.6686,33.5286,33.6521,604200.0
2008-10-13 15:20:00,40.86,41.39,40.83,40.99,530600.0,33.6521,34.0887,33.6274,33.7592,530600.0
2008-10-13 15:30:00,40.98,41.16,40.9,41.13,423000.0,33.751,33.8992,33.6851,33.8745,423000.0
2008-10-13 15:40:00,41.14,41.3,41.06,41.26,478000.0,33.8828,34.0145,33.8169,33.9816,478000.0
2008-10-13 15:50:00,41.27,42.06,41.27,42.06,463500.0,33.9898,34.6405,33.9898,34.6405,463500.0
2008-10-14 09:30:00,42.91,44.99,42.79,43.06,418400.0,35.3405,37.0536,35.2417,35.4641,418400.0
2008-10-14 09:40:00,43.06,43.06,42.47,42.66,232200.0,35.4641,35.4641,34.9781,35.1346,232200.0
2008-10-14 09:50:00,42.7,42.8,41.88,41.89,144500.0,35.1676,35.2499,34.4922,34.5005,144500.0
2008-10-14 10:00:00,41.89,42.45,41.72,41.9,203900.0,34.5005,34.9617,34.3604,34.5087,203900.0
2008-10-14 10:10:00,41.9,42.19,41.68,42.14,144300.0,34.5087,34.7475,34.3275,34.7064,144300.0
2008-10-14 10:20:00,42.08,42.21,41.81,42.02,116100.0,34.6569,34.764,34.4346,34.6075,116100.0
2008-10-14 10:30:00,42.05,42.13,41.55,41.62,109000.0,34.6322,34.6981,34.2204,34.2781,109000.0
2008-10-14 10:40:00,41.61,41.71,40.97,41.2,194000.0,34.2698,34.3522,33.7427,33.9322,194000.0
2008-10-14 10:50:00,41.24,41.55,41.18,41.54,109800.0,33.9651,34.2204,33.9157,34.2122,109800.0
2008-10-14 11:00:00,41.54,41.54,41.12,41.24,224800.0,34.2122,34.2122,33.8663,33.9651,224800.0
2008-10-14 11:10:00,41.19,41.33,40.99,41.31,162400.0,33.9239,34.0392,33.7592,34.0228,162400.0
2008-10-14 11:20:00,41.31,41.68,41.13,41.62,165100.0,34.0228,34.3275,33.8745,34.2781,165100.0
2008-10-14 11:30:00,41.61,41.77,41.42,41.53,263100.0,34.2698,34.4016,34.1134,34.204,263100.0
2008-10-14 11:40:00,41.52,41.91,41.49,41.88,230000.0,34.1957,34.5169,34.171,34.4922,230000.0
2008-10-14 11:50:00,41.86,41.86,41.59,41.65,238500.0,34.4757,34.4757,34.2534,34.3028,238500.0
2008-10-14 12:00:00,41.61,41.85,41.37,41.53,761000.0,34.2698,34.4675,34.0722,34.204,761000.0
2008-10-14 12:10:00,41.53,41.67,41.47,41.63,62600.0,34.204,34.3193,34.1545,34.2863,62600.0
2008-10-14 12:20:00,41.62,41.67,41.53,41.66,99200.0,34.2781,34.3193,34.204,34.311,99200.0
2008-10-14 12:30:00,41.66,41.83,41.56,41.8,98000.0,34.311,34.451,34.2287,34.4263,98000.0
2008-10-14 12:40:00,41.79,41.91,41.71,41.88,49200.0,34.4181,34.5169,34.3522,34.4922,49200.0
2008-10-14 12:50:00,41.92,41.94,41.55,41.55,81300.0,34.5252,34.5416,34.2204,34.2204,81300.0
2008-10-14 13:00:00,41.57,41.7,41.48,41.62,95000.0,34.2369,34.344,34.1628,34.2781,95000.0
2008-10-14 13:10:00,41.61,41.62,41.35,41.47,122300.0,34.2698,34.2781,34.0557,34.1545,122300.0
2008-10-14 13:20:00,41.48,41.5,41.35,41.42,42100.0,34.1628,34.1793,34.0557,34.1134,42100.0
2008-10-14 13:30:00,41.42,41.69,41.32,41.32,137800.0,34.1134,34.3357,34.031,34.031,137800.0
2008-10-14 13:40:00,41.32,41.37,41.1,41.28,240800.0,34.031,34.0722,33.8498,33.9981,240800.0
2008-10-14 13:50:00,41.28,41.36,40.99,41.12,118900.0,33.9981,34.0639,33.7592,33.8663,118900.0
2008-10-14 14:00:00,41.1,41.19,40.73,40.81,147500.0,33.8498,33.9239,33.5451,33.611,147500.0
2008-10-14 14:10:00,40.83,40.86,40.3,40.38,140100.0,33.6274,33.6521,33.1909,33.2568,140100.0
2008-10-14 14:20:00,40.39,40.78,40.24,40.73,115800.0,33.2651,33.5863,33.1415,33.5451,115800.0
2008-10-14 14:30:00,40.77,40.88,40.46,40.52,159700.0,33.578,33.6686,33.3227,33.3721,159700.0
2008-10-14 14:40:00,40.52,40.57,39.98,40.0,146600.0,33.3721,33.4133,32.9274,32.9439,146600.0
2008-10-14 14:50:00,40.0,40.2,39.91,40.1,147000.0,32.9439,33.1086,32.8697,33.0262,147000.0
2008-10-14 15:00:00,40.13,40.68,40.03,40.53,153500.0,33.0509,33.5039,32.9686,33.3804,153500.0
2008-10-14 15:10:00,40.56,40.85,40.46,40.54,104000.0,33.4051,33.6439,33.3227,33.3886,104000.0
2008-10-14 15:20:00,40.54,40.86,40.36,40.86,180500.0,33.3886,33.6521,33.2404,33.6521,180500.0
2008-10-14 15:30:00,40.85,41.21,40.54,40.63,263100.0,33.6439,33.9404,33.3886,33.4627,263100.0
2008-10-14 15:40:00,40.64,41.25,40.63,41.02,254700.0,33.471,33.9734,33.4627,33.7839,254700.0
2008-10-14 15:50:00,41.05,41.05,40.71,40.89,220900.0,33.8086,33.8086,33.5286,33.6769,220900.0
2008-10-14 16:00:00,40.67,41.21,40.67,41.21,46100.0,33.4957,33.9404,33.4957,33.9404,46100.0
2008-10-14 16:10:00,41.21,41.21,41.21,41.21,0.0,33.9404,33.9404,33.9404,33.9404,0.0
2008-10-15 09:30:00,39.74,40.66,39.61,39.61,156800.0,32.7297,33.4874,32.6227,32.6227,156800.0
2008-10-15 09:40:00,39.55,39.73,39.47,39.52,106000.0,32.5732,32.7215,32.5073,32.5485,106000.0
2008-10-15 09:50:00,39.56,39.71,39.41,39.69,94100.0,32.5815,32.705,32.4579,32.6885,94100.0
2008-10-15 10:00:00,39.69,39.69,39.35,39.44,121300.0,32.6885,32.6885,32.4085,32.4826,121300.0
2008-10-15 10:10:00,39.41,39.59,39.3,39.3,129400.0,32.4579,32.6062,32.3673,32.3673,129400.0
2008-10-15 10:20:00,39.29,39.44,39.28,39.38,82200.0,32.3591,32.4826,32.3509,32.4332,82200.0
2008-10-15 10:30:00,39.38,39.64,39.34,39.54,79100.0,32.4332,32.6474,32.4003,32.565,79100.0
2008-10-15 10:40:00,39.54,39.58,39.02,39.03,90600.0,32.565,32.5979,32.1367,32.145,90600.0
2008-10-15 10:50:00,39.0,39.12,38.9,38.91,63700.0,32.1203,32.2191,32.0379,32.0461,63700.0
2008-10-15 11:00:00,38.94,39.03,38.81,39.03,98100.0,32.0708,32.145,31.9638,32.145,98100.0
2008-10-15 11:10:00,39.02,39.13,38.94,39.05,72600.0,32.1367,32.2273,32.0708,32.1614,72600.0
2008-10-15 11:20:00,39.05,39.08,38.78,38.97,65000.0,32.1614,32.1861,31.9391,32.0956,65000.0
2008-10-15 11:30:00,38.95,39.09,38.91,39.07,42100.0,32.0791,32.1944,32.0461,32.1779,42100.0
2008-10-15 11:40:00,39.06,39.16,38.97,39.02,64500.0,32.1697,32.252,32.0956,32.1367,64500.0
2008-10-15 11:50:00,39.05,39.17,38.91,39.07,46900.0,32.1614,32.2603,32.0461,32.1779,46900.0
2008-10-15 12:00:00,39.07,39.17,39.01,39.04,94300.0,32.1779,32.2603,32.1285,32.1532,94300.0
2008-10-15 12:10:00,39.05,39.08,38.84,38.89,70400.0,32.1614,32.1861,31.9885,32.0297,70400.0
2008-10-15 12:20:00,38.89,38.96,38.66,38.76,89000.0,32.0297,32.0873,31.8402,31.9226,89000.0
2008-10-15 12:30:00,38.77,38.96,38.77,38.96,63500.0,31.9308,32.0873,31.9308,32.0873,63500.0
2008-10-15 12:40:00,38.97,39.13,38.9,39.03,69700.0,32.0956,32.2273,32.0379,32.145,69700.0
2008-10-15 12:50:00,39.0,39.1,38.94,38.96,48700.0,32.1203,32.2026,32.0708,32.0873,48700.0
2008-10-15 13:00:00,38.95,38.95,38.77,38.82,122400.0,32.0791,32.0791,31.9308,31.972,122400.0
2008-10-15 13:10:00,38.82,38.85,38.5,38.5,126500.0,31.972,31.9967,31.7085,31.7085,126500.0
2008-10-15 13:20:00,38.53,38.67,38.41,38.48,203300.0,31.7332,31.8485,31.6343,31.692,203300.0
2008-10-15 13:30:00,38.48,38.51,38.03,38.08,112300.0,31.692,31.7167,31.3214,31.3626,112300.0
2008-10-15 13:40:00,38.09,38.21,38.0,38.2,144500.0,31.3708,31.4696,31.2967,31.4614,144500.0
2008-10-15 13:50:00,38.18,38.2,37.97,38.01,49300.0,31.4449,31.4614,31.272,31.3049,49300.0
2008-10-15 14:00:00,38.0,38.11,37.87,37.93,202900.0,31.2967,31.3873,31.1896,31.239,202900.0
2008-10-15 14:10:00,37.93,37.96,37.76,37.82,228700.0,31.239,31.2637,31.099,31.1484,228700.0
2008-10-15 14:20:00,37.88,38.22,37.83,38.18,56200.0,31.1978,31.4779,31.1567,31.4449,56200.0
2008-10-15 14:30:00,38.21,38.3,38.06,38.08,98900.0,31.4696,31.5437,31.3461,31.3626,98900.0
2008-10-15 14:40:00,38.09,38.57,38.09,38.55,73400.0,31.3708,31.7661,31.3708,31.7496,73400.0
2008-10-15 14:50:00,38.56,38.57,38.22,38.26,88700.0,31.7579,31.7661,31.4779,31.5108,88700.0
2008-10-15 15:00:00,38.25,38.65,38.06,38.64,98100.0,31.5026,31.832,31.3461,31.8238,98100.0
2008-10-15 15:10:00,38.65,38.65,38.14,38.26,187800.0,31.832,31.832,31.412,31.5108,187800.0
2008-10-15 15:20:00,38.25,38.41,37.97,38.05,234200.0,31.5026,31.6343,31.272,31.3378,234200.0
2008-10-15 15:30:00,38.07,38.11,37.82,37.88,174400.0,31.3543,31.3873,31.1484,31.1978,174400.0
2008-10-15 15:40:00,37.88,38.04,37.66,37.67,200500.0,31.1978,31.3296,31.0166,31.0249,200500.0
2008-10-15 15:50:00,37.68,37.71,37.03,37.21,235400.0,31.0331,31.0578,30.4978,30.646,235400.0
2008-10-15 16:00:00,37.16,37.16,37.16,37.16,900.0,30.6048,30.6048,30.6048,30.6048,900.0
2008-10-15 16:10:00,37.03,37.03,37.03,37.03,400.0,30.4978,30.4978,30.4978,30.4978,400.0
2008-10-16 09:30:00,37.3,37.8,36.82,37.22,205200.0,30.7201,31.1319,30.3248,30.6543,205200.0
2008-10-16 09:40:00,37.21,37.86,37.19,37.76,154200.0,30.646,31.1814,30.6295,31.099,154200.0
2008-10-16 09:50:00,37.77,37.92,37.41,37.63,119700.0,31.1072,31.2308,30.8107,30.9919,119700.0
2008-10-16 10:00:00,37.63,37.63,37.07,37.09,198400.0,30.9919,30.9919,30.5307,30.5472,198400.0
2008-10-16 10:10:00,37.09,37.12,36.43,36.57,107500.0,30.5472,30.5719,30.0036,30.1189,107500.0
2008-10-16 10:20:00,36.59,36.9,36.43,36.44,113600.0,30.1354,30.3907,30.0036,30.0119,113600.0
2008-10-16 10:30:00,36.44,36.47,36.08,36.19,113700.0,30.0119,30.0366,29.7154,29.806,113700.0
2008-10-16 10:40:00,36.18,36.54,36.06,36.54,121800.0,29.7977,30.0942,29.6989,30.0942,121800.0
2008-10-16 10:50:00,36.54,36.62,36.0,36.03,92300.0,30.0942,30.1601,29.6495,29.6742,92300.0
2008-10-16 11:00:00,36.04,36.07,35.66,35.67,170900.0,29.6824,29.7071,29.3694,29.3777,170900.0
2008-10-16 11:10:00,35.67,35.83,35.42,35.76,121000.0,29.3777,29.5095,29.1718,29.4518,121000.0
2008-10-16 11:20:00,35.75,36.12,35.7,35.87,82400.0,29.4436,29.7483,29.4024,29.5424,82400.0
2008-10-16 11:30:00,35.87,36.48,35.87,36.27,76600.0,29.5424,30.0448,29.5424,29.8718,76600.0
2008-10-16 11:40:00,36.26,36.66,36.16,36.47,64000.0,29.8636,30.193,29.7812,30.0366,64000.0
2008-10-16 11:50:00,36.47,36.85,36.31,36.61,113400.0,30.0366,30.3495,29.9048,30.1519,113400.0
2008-10-16 12:00:00,36.59,36.74,36.35,36.56,71700.0,30.1354,30.2589,29.9377,30.1107,71700.0
2008-10-16 12:10:00,36.56,37.5,36.56,37.24,68100.0,30.1107,30.8849,30.1107,30.6707,68100.0
2008-10-16 12:20:00,37.24,37.79,37.18,37.2,119100.0,30.6707,31.1237,30.6213,30.6378,119100.0
2008-10-16 12:30:00,37.19,37.3,37.0,37.27,115000.0,30.6295,30.7201,30.4731,30.6954,115000.0
2008-10-16 12:40:00,37.27,37.38,36.85,37.09,101300.0,30.6954,30.786,30.3495,30.5472,101300.0
2008-10-16 12:50:00,37.09,37.16,36.78,36.86,110900.0,30.5472,30.6048,30.2919,30.3578,110900.0
2008-10-16 13:00:00,36.8,37.06,36.67,36.73,126800.0,30.3083,30.5225,30.2013,30.2507,126800.0
2008-10-16 13:10:00,36.75,37.14,36.72,37.05,154800.0,30.2672,30.5884,30.2425,30.5142,154800.0
2008-10-16 13:20:00,37.01,37.25,36.9,36.98,91800.0,30.4813,30.679,30.3907,30.4566,91800.0
2008-10-16 13:30:00,36.98,37.07,36.59,36.62,137600.0,30.4566,30.5307,30.1354,30.1601,137600.0
2008-10-16 13:40:00,36.62,36.96,36.6,36.84,135400.0,30.1601,30.4401,30.1436,30.3413,135400.0
2008-10-16 13:50:00,36.86,37.46,36.79,37.28,69600.0,30.3578,30.8519,30.3001,30.7037,69600.0
2008-10-16 14:00:00,37.31,37.36,36.98,37.03,132700.0,30.7284,30.7696,30.4566,30.4978,132700.0
2008-10-16 14:10:00,37.01,37.13,36.82,36.98,99200.0,30.4813,30.5801,30.3248,30.4566,99200.0
2008-10-16 14:20:00,36.97,37.01,36.68,36.84,63300.0,30.4484,30.4813,30.2095,30.3413,63300.0
2008-10-16 14:30:00,36.85,37.09,36.75,37.08,102000.0,30.3495,30.5472,30.2672,30.539,102000.0
2008-10-16 14:40:00,37.07,37.54,36.97,37.53,58100.0,30.5307,30.9178,30.4484,30.9096,58100.0
2008-10-16 14:50:00,37.51,37.64,37.33,37.4,159400.0,30.8931,31.0002,30.7449,30.8025,159400.0
2008-10-16 15:00:00,37.41,38.0,37.29,38.0,157600.0,30.8107,31.2967,30.7119,31.2967,157600.0
2008-10-16 15:10:00,38.01,38.32,37.86,38.05,237300.0,31.3049,31.5602,31.1814,31.3378,237300.0
2008-10-16 15:20:00,38.06,38.15,37.88,38.12,263200.0,31.3461,31.4202,31.1978,31.3955,263200.0
2008-10-16 15:30:00,38.12,38.3,37.84,38.03,315300.0,31.3955,31.5437,31.1649,31.3214,315300.0
2008-10-16 15:40:00,38.02,38.72,38.02,38.72,543000.0,31.3131,31.8897,31.3131,31.8897,543000.0
2008-10-16 15:50:00,38.72,38.75,38.49,38.59,259200.0,31.8897,31.9144,31.7002,31.7826,259200.0
2008-10-17 09:30:00,37.78,38.13,37.41,37.74,278100.0,31.1155,31.4037,30.8107,31.0825,278100.0
2008-10-17 09:40:00,37.76,38.27,37.7,38.14,178800.0,31.099,31.519,31.0496,31.412,178800.0
2008-10-17 09:50:00,38.15,38.53,38.13,38.53,347700.0,31.4202,31.7332,31.4037,31.7332,347700.0
2008-10-17 10:00:00,38.51,38.7,38.37,38.37,124100.0,31.7167,31.8732,31.6014,31.6014,124100.0
2008-10-17 10:10:00,38.38,38.51,38.14,38.49,110200.0,31.6096,31.7167,31.412,31.7002,110200.0
2008-10-17 10:20:00,38.52,38.64,38.35,38.6,80400.0,31.7249,31.8238,31.5849,31.7908,80400.0
2008-10-17 10:30:00,38.61,38.61,38.27,38.51,210600.0,31.7991,31.7991,31.519,31.7167,210600.0
2008-10-17 10:40:00,38.48,38.98,38.4,38.98,147700.0,31.692,32.1038,31.6261,32.1038,147700.0
2008-10-17 10:50:00,38.97,39.01,38.77,38.89,78500.0,32.0956,32.1285,31.9308,32.0297,78500.0
2008-10-17 11:00:00,38.89,39.25,38.87,39.16,65800.0,32.0297,32.3262,32.0132,32.252,65800.0
2008-10-17 11:10:00,39.18,39.18,38.85,38.88,96300.0,32.2685,32.2685,31.9967,32.0214,96300.0
2008-10-17 11:20:00,38.88,38.92,38.68,38.7,100000.0,32.0214,32.0544,31.8567,31.8732,100000.0
2008-10-17 11:30:00,38.69,38.82,38.56,38.63,56900.0,31.8649,31.972,31.7579,31.8155,56900.0
2008-10-17 11:40:00,38.63,38.82,38.6,38.72,101000.0,31.8155,31.972,31.7908,31.8897,101000.0
2008-10-17 11:50:00,38.73,38.84,38.73,38.76,111200.0,31.8979,31.9885,31.8979,31.9226,111200.0
2008-10-17 12:00:00,38.75,38.88,38.75,38.85,58200.0,31.9144,32.0214,31.9144,31.9967,58200.0
2008-10-17 12:10:00,38.88,39.01,38.81,38.92,47700.0,32.0214,32.1285,31.9638,32.0544,47700.0
2008-10-17 12:20:00,38.93,39.11,38.92,39.01,110200.0,32.0626,32.2109,32.0544,32.1285,110200.0
2008-10-17 12:30:00,39.01,39.07,38.87,39.02,78400.0,32.1285,32.1779,32.0132,32.1367,78400.0
2008-10-17 12:40:00,39.02,39.33,39.02,39.33,112900.0,32.1367,32.392,32.1367,32.392,112900.0
2008-10-17 12:50:00,39.34,39.71,39.25,39.64,201100.0,32.4003,32.705,32.3262,32.6474,201100.0
2008-10-17 13:00:00,39.65,39.84,39.61,39.65,241700.0,32.6556,32.8121,32.6227,32.6556,241700.0
2008-10-17 13:10:00,39.65,39.73,39.53,39.65,164900.0,32.6556,32.7215,32.5568,32.6556,164900.0
2008-10-17 13:20:00,39.66,39.94,39.66,39.89,129500.0,32.6638,32.8944,32.6638,32.8533,129500.0
2008-10-17 13:30:00,39.9,40.32,39.86,40.3,116400.0,32.8615,33.2074,32.8286,33.1909,116400.0
2008-10-17 13:40:00,40.34,40.42,40.01,40.07,98500.0,33.2239,33.2898,32.9521,33.0015,98500.0
2008-10-17 13:50:00,40.06,40.14,39.9,39.93,62600.0,32.9933,33.0592,32.8615,32.8862,62600.0
2008-10-17 14:00:00,40.04,40.25,39.9,39.94,71800.0,32.9768,33.1498,32.8615,32.8944,71800.0
2008-10-17 14:10:00,39.94,40.0,39.75,39.75,61600.0,32.8944,32.9439,32.738,32.738,61600.0
2008-10-17 14:20:00,39.73,39.74,39.43,39.51,52700.0,32.7215,32.7297,32.4744,32.5403,52700.0
2008-10-17 14:30:00,39.52,39.7,39.22,39.22,190900.0,32.5485,32.6968,32.3015,32.3015,190900.0
2008-10-17 14:40:00,39.22,39.57,39.03,39.51,153400.0,32.3015,32.5897,32.145,32.5403,153400.0
2008-10-17 14:50:00,39.52,39.57,39.3,39.45,83800.0,32.5485,32.5897,32.3673,32.4909,83800.0
2008-10-17 15:00:00,39.45,39.78,39.39,39.56,111800.0,32.4909,32.7627,32.4415,32.5815,111800.0
2008-10-17 15:10:00,39.57,39.57,39.06,39.06,146400.0,32.5897,32.5897,32.1697,32.1697,146400.0
2008-10-17 15:20:00,39.04,39.12,38.64,39.04,144100.0,32.1532,32.2191,31.8238,32.1532,144100.0
2008-10-17 15:30:00,39.06,39.28,38.63,38.85,171100.0,32.1697,32.3509,31.8155,31.9967,171100.0
2008-10-17 15:40:00,38.86,39.22,38.78,38.87,132600.0,32.005,32.3015,31.9391,32.0132,132600.0
2008-10-17 15:50:00,38.86,38.97,38.59,38.73,151500.0,32.005,32.0956,31.7826,31.8979,151500.0
2008-10-20 09:30:00,39.21,39.33,38.82,39.18,178400.0,32.2932,32.392,31.972,32.2685,178400.0
2008-10-20 09:40:00,39.21,39.34,39.01,39.31,50900.0,32.2932,32.4003,32.1285,32.3756,50900.0
2008-10-20 09:50:00,39.31,39.64,39.31,39.61,47400.0,32.3756,32.6474,32.3756,32.6227,47400.0
2008-10-20 10:00:00,39.63,39.87,39.59,39.66,91200.0,32.6391,32.8368,32.6062,32.6638,91200.0
2008-10-20 10:10:00,39.64,39.77,39.35,39.48,102300.0,32.6474,32.7544,32.4085,32.5156,102300.0
2008-10-20 10:20:00,39.48,39.52,39.26,39.28,63200.0,32.5156,32.5485,32.3344,32.3509,63200.0
2008-10-20 10:30:00,39.3,39.54,39.27,39.44,83000.0,32.3673,32.565,32.3426,32.4826,83000.0
2008-10-20 10:40:00,39.47,39.51,39.29,39.48,62200.0,32.5073,32.5403,32.3591,32.5156,62200.0
2008-10-20 10:50:00,39.5,39.54,39.08,39.24,52900.0,32.5321,32.565,32.1861,32.3179,52900.0
2008-10-20 11:00:00,39.24,39.26,38.96,38.97,37500.0,32.3179,32.3344,32.0873,32.0956,37500.0
2008-10-20 11:10:00,38.96,39.06,38.76,39.02,262000.0,32.0873,32.1697,31.9226,32.1367,262000.0
2008-10-20 11:20:00,39.03,39.16,38.96,39.16,117700.0,32.145,32.252,32.0873,32.252,117700.0
2008-10-20 11:30:00,39.19,39.29,39.06,39.14,58100.0,32.2767,32.3591,32.1697,32.2356,58100.0
2008-10-20 11:40:00,39.14,39.41,39.04,39.35,43000.0,32.2356,32.4579,32.1532,32.4085,43000.0
2008-10-20 11:50:00,39.34,39.48,39.29,39.37,82300.0,32.4003,32.5156,32.3591,32.425,82300.0
2008-10-20 12:00:00,39.38,39.4,39.25,39.31,122500.0,32.4332,32.4497,32.3262,32.3756,122500.0
2008-10-20 12:10:00,39.31,39.58,39.3,39.51,104100.0,32.3756,32.5979,32.3673,32.5403,104100.0
2008-10-20 12:20:00,39.52,39.57,39.37,39.48,60000.0,32.5485,32.5897,32.425,32.5156,60000.0
2008-10-20 12:30:00,39.47,39.59,39.37,39.44,94300.0,32.5073,32.6062,32.425,32.4826,94300.0
2008-10-20 12:40:00,39.45,39.46,39.26,39.44,63800.0,32.4909,32.4991,32.3344,32.4826,63800.0
2008-10-20 12:50:00,39.42,39.42,39.26,39.34,54400.0,32.4662,32.4662,32.3344,32.4003,54400.0
2008-10-20 13:00:00,39.33,39.34,39.17,39.23,107600.0,32.392,32.4003,32.2603,32.3097,107600.0
2008-10-20 13:10:00,39.23,39.4,39.22,39.37,74200.0,32.3097,32.4497,32.3015,32.425,74200.0
2008-10-20 13:20:00,39.41,39.6,39.37,39.54,66400.0,32.4579,32.6144,32.425,32.565,66400.0
2008-10-20 13:30:00,39.56,39.67,39.48,39.52,289600.0,32.5815,32.6721,32.5156,32.5485,289600.0
2008-10-20 13:40:00,39.53,39.69,39.44,39.65,107800.0,32.5568,32.6885,32.4826,32.6556,107800.0
2008-10-20 13:50:00,39.64,39.68,39.53,39.54,44300.0,32.6474,32.6803,32.5568,32.565,44300.0
2008-10-20 14:00:00,39.56,39.86,39.51,39.83,50600.0,32.5815,32.8286,32.5403,32.8038,50600.0
2008-10-20 14:10:00,39.82,39.87,39.6,39.61,43700.0,32.7956,32.8368,32.6144,32.6227,43700.0
2008-10-20 14:20:00,39.62,39.7,39.49,39.59,52300.0,32.6309,32.6968,32.5238,32.6062,52300.0
2008-10-20 14:30:00,39.59,39.64,39.42,39.62,73600.0,32.6062,32.6474,32.4662,32.6309,73600.0
2008-10-20 14:40:00,39.61,39.87,39.59,39.73,93700.0,32.6227,32.8368,32.6062,32.7215,93700.0
2008-10-20 14:50:00,39.71,39.8,39.56,39.79,83100.0,32.705,32.7791,32.5815,32.7709,83100.0
2008-10-20 15:00:00,39.79,39.91,39.62,39.77,186600.0,32.7709,32.8697,32.6309,32.7544,186600.0
2008-10-20 15:10:00,39.75,39.95,39.7,39.88,255600.0,32.738,32.9027,32.6968,32.845,255600.0
2008-10-20 15:20:00,39.89,39.93,39.7,39.82,134300.0,32.8533,32.8862,32.6968,32.7956,134300.0
2008-10-20 15:30:00,39.79,40.15,39.66,40.04,243800.0,32.7709,33.0674,32.6638,32.9768,243800.0
2008-10-20 15:40:00,40.07,40.11,39.92,40.05,126800.0,33.0015,33.0345,32.878,32.985,126800.0
2008-10-20 15:50:00,40.09,40.46,40.05,40.36,169100.0,33.018,33.3227,32.985,33.2404,169100.0
2008-10-21 09:30:00,39.75,40.25,39.58,39.82,153200.0,32.738,33.1498,32.5979,32.7956,153200.0
2008-10-21 09:40:00,39.82,39.97,39.77,39.85,97300.0,32.7956,32.9191,32.7544,32.8203,97300.0
2008-10-21 09:50:00,39.87,39.9,39.71,39.9,70100.0,32.8368,32.8615,32.705,32.8615,70100.0
2008-10-21 10:00:00,39.91,40.2,39.81,40.17,96500.0,32.8697,33.1086,32.7874,33.0839,96500.0
2008-10-21 10:10:00,40.19,40.35,40.09,40.27,88000.0,33.1003,33.2321,33.018,33.1662,88000.0
2008-10-21 10:20:00,40.26,40.41,40.17,40.22,75500.0,33.158,33.2815,33.0839,33.125,75500.0
2008-10-21 10:30:00,40.2,40.21,40.01,40.06,66300.0,33.1086,33.1168,32.9521,32.9933,66300.0
2008-10-21 10:40:00,40.06,40.2,39.96,39.99,96800.0,32.9933,33.1086,32.9109,32.9356,96800.0
2008-10-21 10:50:00,39.98,40.05,39.85,39.86,80500.0,32.9274,32.985,32.8203,32.8286,80500.0
2008-10-21 11:00:00,39.86,39.96,39.81,39.85,283000.0,32.8286,32.9109,32.7874,32.8203,283000.0
2008-10-21 11:10:00,39.86,39.98,39.85,39.93,73600.0,32.8286,32.9274,32.8203,32.8862,73600.0
2008-10-21 11:20:00,39.93,39.93,39.76,39.82,81200.0,32.8862,32.8862,32.7462,32.7956,81200.0
2008-10-21 11:30:00,39.82,39.96,39.79,39.84,143900.0,32.7956,32.9109,32.7709,32.8121,143900.0
2008-10-21 11:40:00,39.84,39.94,39.63,39.64,107600.0,32.8121,32.8944,32.6391,32.6474,107600.0
2008-10-21 11:50:00,39.64,39.64,39.21,39.25,83900.0,32.6474,32.6474,32.2932,32.3262,83900.0
2008-10-21 12:00:00,39.27,39.41,39.15,39.37,101000.0,32.3426,32.4579,32.2438,32.425,101000.0
2008-10-21 12:10:00,39.36,39.45,39.17,39.24,193300.0,32.4168,32.4909,32.2603,32.3179,193300.0
2008-10-21 12:20:00,39.26,39.39,39.18,39.32,58500.0,32.3344,32.4415,32.2685,32.3838,58500.0
2008-10-21 12:30:00,39.32,39.49,39.28,39.46,63800.0,32.3838,32.5238,32.3509,32.4991,63800.0
2008-10-21 12:40:00,39.46,39.46,39.18,39.27,98500.0,32.4991,32.4991,32.2685,32.3426,98500.0
2008-10-21 12:50:00,39.27,39.31,39.02,39.02,69600.0,32.3426,32.3756,32.1367,32.1367,69600.0
2008-10-21 13:00:00,39.02,39.35,39.0,39.25,110600.0,32.1367,32.4085,32.1203,32.3262,110600.0
2008-10-21 13:10:00,39.25,39.33,39.17,39.3,75500.0,32.3262,32.392,32.2603,32.3673,75500.0
2008-10-21 13:20:00,39.3,39.6,39.3,39.4,98000.0,32.3673,32.6144,32.3673,32.4497,98000.0
2008-10-21 13:30:00,39.4,39.57,39.29,39.52,100800.0,32.4497,32.5897,32.3591,32.5485,100800.0
2008-10-21 13:40:00,39.54,39.58,39.4,39.48,67800.0,32.565,32.5979,32.4497,32.5156,67800.0
2008-10-21 13:50:00,39.47,39.49,39.28,39.39,92600.0,32.5073,32.5238,32.3509,32.4415,92600.0
2008-10-21 14:00:00,39.4,39.56,39.4,39.47,51100.0,32.4497,32.5815,32.4497,32.5073,51100.0
2008-10-21 14:10:00,39.46,39.74,39.43,39.72,87000.0,32.4991,32.7297,32.4744,32.7132,87000.0
2008-10-21 14:20:00,39.72,39.89,39.7,39.87,113400.0,32.7132,32.8533,32.6968,32.8368,113400.0
2008-10-21 14:30:00,39.9,39.96,39.8,39.88,130700.0,32.8615,32.9109,32.7791,32.845,130700.0
2008-10-21 14:40:00,39.89,40.16,39.88,39.95,167800.0,32.8533,33.0756,32.845,32.9027,167800.0
2008-10-21 14:50:00,39.94,39.95,39.82,39.89,74100.0,32.8944,32.9027,32.7956,32.8533,74100.0
2008-10-21 15:00:00,39.92,40.11,39.83,39.89,117400.0,32.878,33.0345,32.8038,32.8533,117400.0
2008-10-21 15:10:00,39.86,39.97,39.61,39.62,107600.0,32.8286,32.9191,32.6227,32.6309,107600.0
2008-10-21 15:20:00,39.59,39.65,39.42,39.44,143600.0,32.6062,32.6556,32.4662,32.4826,143600.0
2008-10-21 15:30:00,39.43,39.49,39.17,39.31,196100.0,32.4744,32.5238,32.2603,32.3756,196100.0
2008-10-21 15:40:00,39.29,39.47,38.93,38.97,210400.0,32.3591,32.5073,32.0626,32.0956,210400.0
2008-10-21 15:50:00,39.01,39.18,38.99,39.03,336000.0,32.1285,32.2685,32.112,32.145,336000.0
2008-10-21 16:00:00,39.0,39.03,39.0,39.03,1800.0,32.1203,32.145,32.1203,32.145,1800.0
2008-10-21 16:10:00,39.03,39.03,39.03,39.03,0.0,32.145,32.145,32.145,32.145,0.0
2008-10-22 09:30:00,38.43,38.43,37.89,37.92,113100.0,31.6508,31.6508,31.2061,31.2308,113100.0
2008-10-22 09:40:00,37.97,38.11,37.86,37.97,70700.0,31.272,31.3873,31.1814,31.272,70700.0
2008-10-22 09:50:00,37.98,37.98,37.58,37.6,100600.0,31.2802,31.2802,30.9508,30.9672,100600.0
2008-10-22 10:00:00,37.6,37.7,37.31,37.42,152000.0,30.9672,31.0496,30.7284,30.819,152000.0
2008-10-22 10:10:00,37.46,37.79,37.45,37.65,211400.0,30.8519,31.1237,30.8437,31.0084,211400.0
2008-10-22 10:20:00,37.66,37.77,37.39,37.49,107300.0,31.0166,31.1072,30.7943,30.8766,107300.0
2008-10-22 10:30:00,37.51,37.71,37.46,37.71,75500.0,30.8931,31.0578,30.8519,31.0578,75500.0
2008-10-22 10:40:00,37.7,37.93,37.61,37.92,71300.0,31.0496,31.239,30.9755,31.2308,71300.0
2008-10-22 10:50:00,37.9,38.05,37.8,37.99,102800.0,31.2143,31.3378,31.1319,31.2884,102800.0
2008-10-22 11:00:00,37.99,37.99,37.65,37.75,62400.0,31.2884,31.2884,31.0084,31.0908,62400.0
2008-10-22 11:10:00,37.75,37.92,37.74,37.86,69300.0,31.0908,31.2308,31.0825,31.1814,69300.0
2008-10-22 11:20:00,37.86,37.87,37.6,37.65,133700.0,31.1814,31.1896,30.9672,31.0084,133700.0
2008-10-22 11:30:00,37.65,37.82,37.55,37.67,77900.0,31.0084,31.1484,30.926,31.0249,77900.0
2008-10-22 11:40:00,37.68,37.95,37.59,37.88,109000.0,31.0331,31.2555,30.959,31.1978,109000.0
2008-10-22 11:50:00,37.87,37.9,37.72,37.83,73300.0,31.1896,31.2143,31.0661,31.1567,73300.0
2008-10-22 12:00:00,37.83,37.89,37.71,37.84,63400.0,31.1567,31.2061,31.0578,31.1649,63400.0
2008-10-22 12:10:00,37.83,37.87,37.72,37.86,111400.0,31.1567,31.1896,31.0661,31.1814,111400.0
2008-10-22 12:20:00,37.9,38.07,37.87,37.95,81100.0,31.2143,31.3543,31.1896,31.2555,81100.0
2008-10-22 12:30:00,37.96,37.96,37.84,37.89,46200.0,31.2637,31.2637,31.1649,31.2061,46200.0
2008-10-22 12:40:00,37.89,37.93,37.75,37.8,27900.0,31.2061,31.239,31.0908,31.1319,27900.0
2008-10-22 12:50:00,37.8,37.91,37.79,37.82,109500.0,31.1319,31.2225,31.1237,31.1484,109500.0
2008-10-22 13:00:00,37.81,37.81,37.6,37.69,103500.0,31.1402,31.1402,30.9672,31.0413,103500.0
2008-10-22 13:10:00,37.68,37.68,37.42,37.55,122600.0,31.0331,31.0331,30.819,30.926,122600.0
2008-10-22 13:20:00,37.54,37.57,37.31,37.42,133400.0,30.9178,30.9425,30.7284,30.819,133400.0
2008-10-22 13:30:00,37.44,37.47,37.19,37.23,182800.0,30.8354,30.8602,30.6295,30.6625,182800.0
2008-10-22 13:40:00,37.23,37.45,37.21,37.45,127000.0,30.6625,30.8437,30.646,30.8437,127000.0
2008-10-22 13:50:00,37.45,37.51,37.27,37.44,158800.0,30.8437,30.8931,30.6954,30.8354,158800.0
2008-10-22 14:00:00,37.46,37.47,37.24,37.27,113700.0,30.8519,30.8602,30.6707,30.6954,113700.0
2008-10-22 14:10:00,37.27,37.36,37.19,37.34,104500.0,30.6954,30.7696,30.6295,30.7531,104500.0
2008-10-22 14:20:00,37.34,37.52,37.32,37.48,126700.0,30.7531,30.9013,30.7366,30.8684,126700.0
2008-10-22 14:30:00,37.48,37.48,37.19,37.23,165300.0,30.8684,30.8684,30.6295,30.6625,165300.0
2008-10-22 14:40:00,37.22,37.22,37.04,37.14,129700.0,30.6543,30.6543,30.506,30.5884,129700.0
2008-10-22 14:50:00,37.13,37.19,37.0,37.18,159000.0,30.5801,30.6295,30.4731,30.6213,159000.0
2008-10-22 15:00:00,37.18,37.26,37.03,37.14,113300.0,30.6213,30.6872,30.4978,30.5884,113300.0
2008-10-22 15:10:00,37.17,37.18,36.73,36.74,180000.0,30.6131,30.6213,30.2507,30.2589,180000.0
2008-10-22 15:20:00,36.74,36.91,36.67,36.68,316100.0,30.2589,30.3989,30.2013,30.2095,316100.0
2008-10-22 15:30:00,36.71,36.71,36.26,36.26,293900.0,30.2342,30.2342,29.8636,29.8636,293900.0
2008-10-22 15:40:00,36.25,36.58,35.92,36.47,481700.0,29.8554,30.1272,29.5836,30.0366,481700.0
2008-10-22 15:50:00,36.47,36.95,36.38,36.89,284200.0,30.0366,30.4319,29.9624,30.3825,284200.0
2008-10-22 16:00:00,37.06,37.06,36.79,36.83,11300.0,30.5225,30.5225,30.3001,30.3331,11300.0
2008-10-22 16:10:00,36.83,36.83,36.83,36.83,0.0,30.3331,30.3331,30.3331,30.3331,0.0
2008-10-23 09:30:00,37.0,37.23,36.75,36.84,163100.0,30.4731,30.6625,30.2672,30.3413,163100.0
2008-10-23 09:40:00,36.85,37.07,36.27,36.27,74500.0,30.3495,30.5307,29.8718,29.8718,74500.0
2008-10-23 09:50:00,36.27,36.57,36.08,36.56,171700.0,29.8718,30.1189,29.7154,30.1107,171700.0
2008-10-23 10:00:00,36.56,36.91,36.52,36.75,401400.0,30.1107,30.3989,30.0777,30.2672,401400.0
2008-10-23 10:10:00,36.75,37.01,36.67,36.73,119100.0,30.2672,30.4813,30.2013,30.2507,119100.0
2008-10-23 10:20:00,36.77,36.92,36.51,36.6,111800.0,30.2836,30.4072,30.0695,30.1436,111800.0
2008-10-23 10:30:00,36.59,36.87,36.55,36.8,170000.0,30.1354,30.366,30.1024,30.3083,170000.0
2008-10-23 10:40:00,36.79,37.46,36.76,37.12,158600.0,30.3001,30.8519,30.2754,30.5719,158600.0
2008-10-23 10:50:00,37.16,37.55,37.14,37.51,199200.0,30.6048,30.926,30.5884,30.8931,199200.0
2008-10-23 11:00:00,37.5,37.63,37.2,37.3,159100.0,30.8849,30.9919,30.6378,30.7201,159100.0
2008-10-23 11:10:00,37.29,37.41,37.06,37.12,321100.0,30.7119,30.8107,30.5225,30.5719,321100.0
2008-10-23 11:20:00,37.12,37.19,36.99,37.06,145200.0,30.5719,30.6295,30.4648,30.5225,145200.0
2008-10-23 11:30:00,37.07,37.33,37.04,37.29,111400.0,30.5307,30.7449,30.506,30.7119,111400.0
2008-10-23 11:40:00,37.29,37.29,36.9,37.05,140900.0,30.7119,30.7119,30.3907,30.5142,140900.0
2008-10-23 11:50:00,37.05,37.18,37.03,37.12,68700.0,30.5142,30.6213,30.4978,30.5719,68700.0
2008-10-23 12:00:00,37.11,37.12,36.74,36.74,149700.0,30.5637,30.5719,30.2589,30.2589,149700.0
2008-10-23 12:10:00,36.73,36.79,36.45,36.45,128500.0,30.2507,30.3001,30.0201,30.0201,128500.0
2008-10-23 12:20:00,36.4,36.52,36.15,36.22,91200.0,29.9789,30.0777,29.773,29.8307,91200.0
2008-10-23 12:30:00,36.23,36.34,36.07,36.13,99900.0,29.8389,29.9295,29.7071,29.7565,99900.0
2008-10-23 12:40:00,36.14,36.37,35.99,36.22,56900.0,29.7648,29.9542,29.6412,29.8307,56900.0
2008-10-23 12:50:00,36.21,36.32,35.89,35.91,103600.0,29.8224,29.913,29.5589,29.5753,103600.0
2008-10-23 13:00:00,35.9,36.04,35.68,35.95,130100.0,29.5671,29.6824,29.3859,29.6083,130100.0
2008-10-23 13:10:00,35.92,36.23,35.87,36.11,122100.0,29.5836,29.8389,29.5424,29.7401,122100.0
2008-10-23 13:20:00,36.1,36.11,35.76,35.77,138000.0,29.7318,29.7401,29.4518,29.46,138000.0
2008-10-23 13:30:00,35.75,35.96,35.58,35.76,150100.0,29.4436,29.6165,29.3036,29.4518,150100.0
2008-10-23 13:40:00,35.78,36.01,35.71,35.73,164500.0,29.4683,29.6577,29.4106,29.4271,164500.0
2008-10-23 13:50:00,35.74,35.82,35.56,35.73,100200.0,29.4353,29.5012,29.2871,29.4271,100200.0
2008-10-23 14:00:00,35.72,35.72,35.28,35.41,128800.0,29.4189,29.4189,29.0565,29.1635,128800.0
2008-10-23 14:10:00,35.43,35.46,35.08,35.08,129900.0,29.18,29.2047,28.8918,28.8918,129900.0
2008-10-23 14:20:00,35.06,35.41,34.95,35.38,169600.0,28.8753,29.1635,28.7847,29.1388,169600.0
2008-10-23 14:30:00,35.38,35.83,35.25,35.83,233600.0,29.1388,29.5095,29.0318,29.5095,233600.0
2008-10-23 14:40:00,35.85,35.87,35.23,35.25,249300.0,29.5259,29.5424,29.0153,29.0318,249300.0
2008-10-23 14:50:00,35.28,35.43,35.04,35.36,173400.0,29.0565,29.18,28.8588,29.1224,173400.0
2008-10-23 15:00:00,35.37,36.1,35.18,36.09,326800.0,29.1306,29.7318,28.9741,29.7236,326800.0
2008-10-23 15:10:00,36.09,36.36,35.79,35.81,326900.0,29.7236,29.946,29.4765,29.493,326900.0
2008-10-23 15:20:00,35.81,36.29,35.72,36.02,381500.0,29.493,29.8883,29.4189,29.6659,381500.0
2008-10-23 15:30:00,36.02,36.07,35.57,35.65,356100.0,29.6659,29.7071,29.2953,29.3612,356100.0
2008-10-23 15:40:00,35.65,36.86,35.59,36.81,404800.0,29.3612,30.3578,29.3118,30.3166,404800.0
2008-10-23 15:50:00,36.81,36.98,36.4,36.85,284100.0,30.3166,30.4566,29.9789,30.3495,284100.0
2008-10-24 09:30:00,34.5,35.13,33.59,34.93,487500.0,28.4141,28.9329,27.6646,28.7682,487500.0
2008-10-24 09:40:00,34.91,35.09,34.54,35.09,215100.0,28.7518,28.9,28.447,28.9,215100.0
2008-10-24 09:50:00,35.08,35.6,34.95,35.36,171100.0,28.8918,29.32,28.7847,29.1224,171100.0
2008-10-24 10:00:00,35.38,35.69,35.1,35.25,150000.0,29.1388,29.3942,28.9082,29.0318,150000.0
2008-10-24 10:10:00,35.18,35.29,34.91,35.26,161900.0,28.9741,29.0647,28.7518,29.04,161900.0
2008-10-24 10:20:00,35.25,35.37,34.87,35.11,152600.0,29.0318,29.1306,28.7188,28.9165,152600.0
2008-10-24 10:30:00,35.1,35.29,34.97,35.16,135700.0,28.9082,29.0647,28.8012,28.9576,135700.0
2008-10-24 10:40:00,35.16,35.39,35.01,35.31,396500.0,28.9576,29.1471,28.8341,29.0812,396500.0
2008-10-24 10:50:00,35.33,35.63,35.33,35.53,153500.0,29.0977,29.3447,29.0977,29.2624,153500.0
2008-10-24 11:00:00,35.53,35.71,35.45,35.45,147600.0,29.2624,29.4106,29.1965,29.1965,147600.0
2008-10-24 11:10:00,35.45,35.53,35.34,35.53,108100.0,29.1965,29.2624,29.1059,29.2624,108100.0
2008-10-24 11:20:00,35.52,35.96,35.5,35.85,113000.0,29.2541,29.6165,29.2377,29.5259,113000.0
2008-10-24 11:30:00,35.88,36.21,35.72,36.19,74200.0,29.5506,29.8224,29.4189,29.806,74200.0
2008-10-24 11:40:00,36.19,36.21,35.93,36.05,104300.0,29.806,29.8224,29.5918,29.6907,104300.0
2008-10-24 11:50:00,36.05,36.05,35.76,35.89,105100.0,29.6907,29.6907,29.4518,29.5589,105100.0
2008-10-24 12:00:00,35.86,35.93,35.66,35.92,127500.0,29.5342,29.5918,29.3694,29.5836,127500.0
2008-10-24 12:10:00,35.9,36.05,35.78,35.81,103000.0,29.5671,29.6907,29.4683,29.493,103000.0
2008-10-24 12:20:00,35.82,35.91,35.5,35.5,122300.0,29.5012,29.5753,29.2377,29.2377,122300.0
2008-10-24 12:30:00,35.49,35.63,35.45,35.57,214000.0,29.2294,29.3447,29.1965,29.2953,214000.0
2008-10-24 12:40:00,35.57,35.59,35.3,35.4,151400.0,29.2953,29.3118,29.073,29.1553,151400.0
2008-10-24 12:50:00,35.4,35.65,35.38,35.49,92000.0,29.1553,29.3612,29.1388,29.2294,92000.0
2008-10-24 13:00:00,35.48,35.64,35.48,35.57,107500.0,29.2212,29.353,29.2212,29.2953,107500.0
2008-10-24 13:10:00,35.59,35.92,35.53,35.85,152700.0,29.3118,29.5836,29.2624,29.5259,152700.0
2008-10-24 13:20:00,35.84,35.91,35.61,35.68,86900.0,29.5177,29.5753,29.3283,29.3859,86900.0
2008-10-24 13:30:00,35.66,35.66,35.37,35.39,116000.0,29.3694,29.3694,29.1306,29.1471,116000.0
2008-10-24 13:40:00,35.38,35.45,35.12,35.12,85300.0,29.1388,29.1965,28.9247,28.9247,85300.0
2008-10-24 13:50:00,35.11,35.36,35.06,35.06,131800.0,28.9165,29.1224,28.8753,28.8753,131800.0
2008-10-24 14:00:00,35.07,35.18,34.98,35.18,123200.0,28.8835,28.9741,28.8094,28.9741,123200.0
2008-10-24 14:10:00,35.18,35.51,35.18,35.47,231900.0,28.9741,29.2459,28.9741,29.213,231900.0
2008-10-24 14:20:00,35.46,35.47,35.14,35.29,103200.0,29.2047,29.213,28.9412,29.0647,103200.0
2008-10-24 14:30:00,35.28,35.75,35.27,35.68,116300.0,29.0565,29.4436,29.0482,29.3859,116300.0
2008-10-24 14:40:00,35.6,35.88,35.37,35.43,98100.0,29.32,29.5506,29.1306,29.18,98100.0
2008-10-24 14:50:00,35.44,36.07,35.39,36.01,89600.0,29.1883,29.7071,29.1471,29.6577,89600.0
2008-10-24 15:00:00,36.01,36.39,35.88,36.02,163500.0,29.6577,29.9707,29.5506,29.6659,163500.0
2008-10-24 15:10:00,36.05,36.28,35.7,35.71,126000.0,29.6907,29.8801,29.4024,29.4106,126000.0
2008-10-24 15:20:00,35.7,36.15,35.63,36.11,205000.0,29.4024,29.773,29.3447,29.7401,205000.0
2008-10-24 15:30:00,36.1,36.11,35.57,35.66,143900.0,29.7318,29.7401,29.2953,29.3694,143900.0
2008-10-24 15:40:00,35.68,36.14,35.68,36.1,197100.0,29.3859,29.7648,29.3859,29.7318,197100.0
2008-10-24 15:50:00,36.08,36.26,35.62,35.62,219400.0,29.7154,29.8636,29.3365,29.3365,219400.0
2008-10-27 09:30:00,34.56,35.49,34.52,35.03,115000.0,28.4635,29.2294,28.4305,28.8506,115000.0
2008-10-27 09:40:00,35.03,35.36,34.92,34.95,119800.0,28.8506,29.1224,28.76,28.7847,119800.0
2008-10-27 09:50:00,34.93,35.4,34.93,35.31,118900.0,28.7682,29.1553,28.7682,29.0812,118900.0
2008-10-27 10:00:00,35.34,35.78,35.31,35.51,116000.0,29.1059,29.4683,29.0812,29.2459,116000.0
2008-10-27 10:10:00,35.51,35.54,35.16,35.2,96900.0,29.2459,29.2706,28.9576,28.9906,96900.0
2008-10-27 10:20:00,35.16,35.36,35.11,35.2,120300.0,28.9576,29.1224,28.9165,28.9906,120300.0
2008-10-27 10:30:00,35.17,35.23,34.94,35.03,226100.0,28.9659,29.0153,28.7765,28.8506,226100.0
2008-10-27 10:40:00,35.04,35.16,34.86,35.14,91300.0,28.8588,28.9576,28.7106,28.9412,91300.0
2008-10-27 10:50:00,35.13,35.37,35.06,35.36,79100.0,28.9329,29.1306,28.8753,29.1224,79100.0
2008-10-27 11:00:00,35.35,35.44,35.13,35.43,101500.0,29.1141,29.1883,28.9329,29.18,101500.0
2008-10-27 11:10:00,35.43,35.65,35.32,35.32,149000.0,29.18,29.3612,29.0894,29.0894,149000.0
2008-10-27 11:20:00,35.34,35.39,35.09,35.24,76600.0,29.1059,29.1471,28.9,29.0235,76600.0
2008-10-27 11:30:00,35.24,35.26,35.04,35.11,104700.0,29.0235,29.04,28.8588,28.9165,104700.0
2008-10-27 11:40:00,35.11,35.32,35.03,35.11,93700.0,28.9165,29.0894,28.8506,28.9165,93700.0
2008-10-27 11:50:00,35.11,35.24,35.05,35.19,87100.0,28.9165,29.0235,28.8671,28.9824,87100.0
2008-10-27 12:00:00,35.22,35.52,35.22,35.46,121800.0,29.0071,29.2541,29.0071,29.2047,121800.0
2008-10-27 12:10:00,35.48,35.58,35.31,35.34,94600.0,29.2212,29.3036,29.0812,29.1059,94600.0
2008-10-27 12:20:00,35.33,35.49,35.22,35.23,78900.0,29.0977,29.2294,29.0071,29.0153,78900.0
2008-10-27 12:30:00,35.27,35.53,35.21,35.5,71000.0,29.0482,29.2624,28.9988,29.2377,71000.0
2008-10-27 12:40:00,35.5,35.71,35.43,35.55,95800.0,29.2377,29.4106,29.18,29.2789,95800.0
2008-10-27 12:50:00,35.57,35.89,35.51,35.86,123100.0,29.2953,29.5589,29.2459,29.5342,123100.0
2008-10-27 13:00:00,35.84,35.89,35.64,35.67,91100.0,29.5177,29.5589,29.353,29.3777,91100.0
2008-10-27 13:10:00,35.68,35.78,35.56,35.73,60200.0,29.3859,29.4683,29.2871,29.4271,60200.0
2008-10-27 13:20:00,35.72,36.01,35.69,36.01,69900.0,29.4189,29.6577,29.3942,29.6577,69900.0
2008-10-27 13:30:00,36.03,36.11,35.9,35.94,88700.0,29.6742,29.7401,29.5671,29.6001,88700.0
2008-10-27 13:40:00,35.94,36.2,35.94,36.08,65400.0,29.6001,29.8142,29.6001,29.7154,65400.0
2008-10-27 13:50:00,36.07,36.08,35.84,35.88,62300.0,29.7071,29.7154,29.5177,29.5506,62300.0
2008-10-27 14:00:00,35.89,35.94,35.76,35.88,50800.0,29.5589,29.6001,29.4518,29.5506,50800.0
2008-10-27 14:10:00,35.88,35.88,35.63,35.66,73400.0,29.5506,29.5506,29.3447,29.3694,73400.0
2008-10-27 14:20:00,35.66,35.73,35.36,35.36,77300.0,29.3694,29.4271,29.1224,29.1224,77300.0
2008-10-27 14:30:00,35.36,35.46,35.3,35.34,89300.0,29.1224,29.2047,29.073,29.1059,89300.0
2008-10-27 14:40:00,35.33,35.53,35.29,35.37,125700.0,29.0977,29.2624,29.0647,29.1306,125700.0
2008-10-27 14:50:00,35.37,35.43,35.08,35.1,189400.0,29.1306,29.18,28.8918,28.9082,189400.0
2008-10-27 15:00:00,35.1,35.35,35.06,35.3,145000.0,28.9082,29.1141,28.8753,29.073,145000.0
2008-10-27 15:10:00,35.32,35.55,35.29,35.35,95200.0,29.0894,29.2789,29.0647,29.1141,95200.0
2008-10-27 15:20:00,35.33,35.43,35.14,35.28,168500.0,29.0977,29.18,28.9412,29.0565,168500.0
2008-10-27 15:30:00,35.28,35.5,35.17,35.35,291800.0,29.0565,29.2377,28.9659,29.1141,291800.0
2008-10-27 15:40:00,35.34,35.35,35.06,35.23,185700.0,29.1059,29.1141,28.8753,29.0153,185700.0
2008-10-27 15:50:00,35.23,35.23,34.31,34.39,189000.0,29.0153,29.0153,28.2576,28.3235,189000.0
2008-10-28 09:30:00,35.45,35.66,35.29,35.31,106600.0,29.1965,29.3694,29.0647,29.0812,106600.0
2008-10-28 09:40:00,35.31,35.77,35.29,35.68,96100.0,29.0812,29.46,29.0647,29.3859,96100.0
2008-10-28 09:50:00,35.67,35.79,35.51,35.64,69000.0,29.3777,29.4765,29.2459,29.353,69000.0
2008-10-28 10:00:00,35.64,35.64,35.17,35.26,143600.0,29.353,29.353,28.9659,29.04,143600.0
2008-10-28 10:10:00,35.26,35.39,35.05,35.1,123200.0,29.04,29.1471,28.8671,28.9082,123200.0
2008-10-28 10:20:00,35.1,35.24,35.01,35.1,127800.0,28.9082,29.0235,28.8341,28.9082,127800.0
2008-10-28 10:30:00,35.1,35.17,34.91,34.92,267200.0,28.9082,28.9659,28.7518,28.76,267200.0
2008-10-28 10:40:00,34.92,34.93,34.68,34.78,181500.0,28.76,28.7682,28.5623,28.6447,181500.0
2008-10-28 10:50:00,34.78,34.82,34.3,34.41,100500.0,28.6447,28.6776,28.2494,28.34,100500.0
2008-10-28 11:00:00,34.38,34.71,34.38,34.48,116900.0,28.3152,28.587,28.3152,28.3976,116900.0
2008-10-28 11:10:00,34.49,34.76,34.49,34.72,70400.0,28.4058,28.6282,28.4058,28.5953,70400.0
2008-10-28 11:20:00,34.74,34.79,34.53,34.7,99500.0,28.6117,28.6529,28.4388,28.5788,99500.0
2008-10-28 11:30:00,34.7,35.01,34.68,35.01,141700.0,28.5788,28.8341,28.5623,28.8341,141700.0
2008-10-28 11:40:00,34.95,35.08,34.86,34.86,131000.0,28.7847,28.8918,28.7106,28.7106,131000.0
2008-10-28 11:50:00,34.85,34.9,34.75,34.83,69000.0,28.7023,28.7435,28.62,28.6859,69000.0
2008-10-28 12:00:00,34.82,34.91,34.69,34.91,106300.0,28.6776,28.7518,28.5706,28.7518,106300.0
2008-10-28 12:10:00,34.91,34.99,34.87,34.96,88500.0,28.7518,28.8176,28.7188,28.7929,88500.0
2008-10-28 12:20:00,34.96,34.96,34.77,34.8,57900.0,28.7929,28.7929,28.6364,28.6612,57900.0
2008-10-28 12:30:00,34.81,35.01,34.79,34.91,95400.0,28.6694,28.8341,28.6529,28.7518,95400.0
2008-10-28 12:40:00,34.92,35.11,34.88,35.11,74000.0,28.76,28.9165,28.727,28.9165,74000.0
2008-10-28 12:50:00,35.12,35.2,35.03,35.1,66700.0,28.9247,28.9906,28.8506,28.9082,66700.0
2008-10-28 13:00:00,35.1,35.36,35.01,35.29,152000.0,28.9082,29.1224,28.8341,29.0647,152000.0
2008-10-28 13:10:00,35.29,35.43,35.27,35.3,139100.0,29.0647,29.18,29.0482,29.073,139100.0
2008-10-28 13:20:00,35.31,35.39,35.2,35.25,116700.0,29.0812,29.1471,28.9906,29.0318,116700.0
2008-10-28 13:30:00,35.25,35.29,35.12,35.12,78700.0,29.0318,29.0647,28.9247,28.9247,78700.0
2008-10-28 13:40:00,35.13,35.18,35.07,35.1,110700.0,28.9329,28.9741,28.8835,28.9082,110700.0
2008-10-28 13:50:00,35.1,35.1,34.83,34.94,131100.0,28.9082,28.9082,28.6859,28.7765,131100.0
2008-10-28 14:00:00,34.94,35.09,34.91,35.03,174200.0,28.7765,28.9,28.7518,28.8506,174200.0
2008-10-28 14:10:00,35.01,35.28,35.01,35.2,128800.0,28.8341,29.0565,28.8341,28.9906,128800.0
2008-10-28 14:20:00,35.2,35.56,35.2,35.52,65200.0,28.9906,29.2871,28.9906,29.2541,65200.0
2008-10-28 14:30:00,35.53,35.79,35.53,35.61,86300.0,29.2624,29.4765,29.2624,29.3283,86300.0
2008-10-28 14:40:00,35.62,36.0,35.57,35.91,274400.0,29.3365,29.6495,29.2953,29.5753,274400.0
2008-10-28 14:50:00,35.9,36.32,35.87,36.15,636700.0,29.5671,29.913,29.5424,29.773,636700.0
2008-10-28 15:00:00,36.17,36.26,35.93,35.98,269200.0,29.7895,29.8636,29.5918,29.633,269200.0
2008-10-28 15:10:00,35.99,36.45,35.99,36.43,372900.0,29.6412,30.0201,29.6412,30.0036,372900.0
2008-10-28 15:20:00,36.43,36.87,36.42,36.82,679100.0,30.0036,30.366,29.9954,30.3248,679100.0
2008-10-28 15:30:00,36.81,37.11,36.45,36.96,426200.0,30.3166,30.5637,30.0201,30.4401,426200.0
2008-10-28 15:40:00,36.95,37.2,36.92,37.17,460300.0,30.4319,30.6378,30.4072,30.6131,460300.0
2008-10-28 15:50:00,37.17,37.95,37.17,37.72,325400.0,30.6131,31.2555,30.6131,31.0661,325400.0
2008-10-28 16:00:00,37.68,37.92,36.12,36.12,492500.0,31.0331,31.2308,29.7483,29.7483,492500.0
2008-10-28 16:10:00,36.12,36.12,36.12,36.12,0.0,29.7483,29.7483,29.7483,29.7483,0.0
2008-10-29 09:30:00,37.97,37.97,37.46,37.62,121400.0,31.272,31.272,30.8519,30.9837,121400.0
2008-10-29 09:40:00,37.6,37.94,37.6,37.86,98100.0,30.9672,31.2472,30.9672,31.1814,98100.0
2008-10-29 09:50:00,37.83,37.89,37.52,37.72,138100.0,31.1567,31.2061,30.9013,31.0661,138100.0
2008-10-29 10:00:00,37.68,38.09,37.59,38.07,193000.0,31.0331,31.3708,30.959,31.3543,193000.0
2008-10-29 10:10:00,38.08,38.34,37.98,38.21,134100.0,31.3626,31.5767,31.2802,31.4696,134100.0
2008-10-29 10:20:00,38.2,38.34,38.12,38.22,86300.0,31.4614,31.5767,31.3955,31.4779,86300.0
2008-10-29 10:30:00,38.22,38.26,37.82,37.88,72400.0,31.4779,31.5108,31.1484,31.1978,72400.0
2008-10-29 10:40:00,37.87,37.91,37.76,37.81,49700.0,31.1896,31.2225,31.099,31.1402,49700.0
2008-10-29 10:50:00,37.81,37.9,37.65,37.73,128900.0,31.1402,31.2143,31.0084,31.0743,128900.0
2008-10-29 11:00:00,37.74,37.92,37.67,37.85,106500.0,31.0825,31.2308,31.0249,31.1731,106500.0
2008-10-29 11:10:00,37.85,37.97,37.72,37.97,105800.0,31.1731,31.272,31.0661,31.272,105800.0
2008-10-29 11:20:00,37.96,38.06,37.87,37.98,340800.0,31.2637,31.3461,31.1896,31.2802,340800.0
2008-10-29 11:30:00,37.97,38.06,37.9,38.04,475500.0,31.272,31.3461,31.2143,31.3296,475500.0
2008-10-29 11:40:00,38.05,38.1,37.93,38.06,137500.0,31.3378,31.379,31.239,31.3461,137500.0
2008-10-29 11:50:00,38.07,38.21,38.03,38.2,130200.0,31.3543,31.4696,31.3214,31.4614,130200.0
2008-10-29 12:00:00,38.2,38.22,38.04,38.06,219000.0,31.4614,31.4779,31.3296,31.3461,219000.0
2008-10-29 12:10:00,38.06,38.1,38.0,38.09,98600.0,31.3461,31.379,31.2967,31.3708,98600.0
2008-10-29 12:20:00,38.1,38.34,38.1,38.33,105400.0,31.379,31.5767,31.379,31.5684,105400.0
2008-10-29 12:30:00,38.33,38.68,38.33,38.55,166300.0,31.5684,31.8567,31.5684,31.7496,166300.0
2008-10-29 12:40:00,38.55,38.59,38.47,38.59,311300.0,31.7496,31.7826,31.6838,31.7826,311300.0
2008-10-29 12:50:00,38.59,38.63,38.41,38.44,151700.0,31.7826,31.8155,31.6343,31.659,151700.0
2008-10-29 13:00:00,38.45,38.53,38.37,38.46,100500.0,31.6673,31.7332,31.6014,31.6755,100500.0
2008-10-29 13:10:00,38.46,38.47,38.34,38.37,53800.0,31.6755,31.6838,31.5767,31.6014,53800.0
2008-10-29 13:20:00,38.37,38.59,38.35,38.52,110400.0,31.6014,31.7826,31.5849,31.7249,110400.0
2008-10-29 13:30:00,38.53,38.82,38.53,38.74,57500.0,31.7332,31.972,31.7332,31.9061,57500.0
2008-10-29 13:40:00,38.73,38.84,38.61,38.67,3295400.0,31.8979,31.9885,31.7991,31.8485,3295400.0
2008-10-29 13:50:00,38.67,38.77,38.49,38.5,80700.0,31.8485,31.9308,31.7002,31.7085,80700.0
2008-10-29 14:00:00,38.49,38.61,38.34,38.39,118500.0,31.7002,31.7991,31.5767,31.6179,118500.0
2008-10-29 14:10:00,38.38,38.69,38.08,38.48,88100.0,31.6096,31.8649,31.3626,31.692,88100.0
2008-10-29 14:20:00,38.48,38.76,37.97,38.26,180900.0,31.692,31.9226,31.272,31.5108,180900.0
2008-10-29 14:30:00,38.28,38.28,37.79,38.24,245500.0,31.5273,31.5273,31.1237,31.4943,245500.0
2008-10-29 14:40:00,38.27,38.68,38.24,38.6,399000.0,31.519,31.8567,31.4943,31.7908,399000.0
2008-10-29 14:50:00,38.6,38.61,38.18,38.47,271200.0,31.7908,31.7991,31.4449,31.6838,271200.0
2008-10-29 15:00:00,38.46,38.6,38.23,38.36,235100.0,31.6755,31.7908,31.4861,31.5932,235100.0
2008-10-29 15:10:00,38.34,39.11,38.26,39.08,345000.0,31.5767,32.2109,31.5108,32.1861,345000.0
2008-10-29 15:20:00,39.15,39.49,39.15,39.15,251400.0,32.2438,32.5238,32.2438,32.2438,251400.0
2008-10-29 15:30:00,39.14,39.4,38.8,38.97,245400.0,32.2356,32.4497,31.9555,32.0956,245400.0
2008-10-29 15:40:00,38.93,39.43,38.93,39.28,317600.0,32.0626,32.4744,32.0626,32.3509,317600.0
2008-10-29 15:50:00,39.29,39.35,37.67,37.72,334200.0,32.3591,32.4085,31.0249,31.0661,334200.0
2008-10-29 16:00:00,37.39,37.84,37.39,37.68,31700.0,30.7943,31.1649,30.7943,31.0331,31700.0
2008-10-29 16:10:00,37.68,37.68,37.68,37.68,0.0,31.0331,31.0331,31.0331,31.0331,0.0
2008-10-30 09:30:00,39.29,39.3,38.94,39.15,231700.0,32.3591,32.3673,32.0708,32.2438,231700.0
2008-10-30 09:40:00,39.14,39.5,39.08,39.37,91100.0,32.2356,32.5321,32.1861,32.425,91100.0
2008-10-30 09:50:00,39.38,39.38,39.06,39.19,107300.0,32.4332,32.4332,32.1697,32.2767,107300.0
2008-10-30 10:00:00,39.18,39.34,39.04,39.24,113900.0,32.2685,32.4003,32.1532,32.3179,113900.0
2008-10-30 10:10:00,39.25,39.35,38.88,38.89,100100.0,32.3262,32.4085,32.0214,32.0297,100100.0
2008-10-30 10:20:00,38.89,39.02,38.78,38.8,99800.0,32.0297,32.1367,31.9391,31.9555,99800.0
2008-10-30 10:30:00,38.81,38.89,38.62,38.7,126000.0,31.9638,32.0297,31.8073,31.8732,126000.0
2008-10-30 10:40:00,38.7,38.7,38.47,38.64,79300.0,31.8732,31.8732,31.6838,31.8238,79300.0
2008-10-30 10:50:00,38.64,38.86,38.59,38.71,83800.0,31.8238,32.005,31.7826,31.8814,83800.0
2008-10-30 11:00:00,38.7,39.0,38.7,38.88,81800.0,31.8732,32.1203,31.8732,32.0214,81800.0
2008-10-30 11:10:00,38.89,38.99,38.61,38.68,98500.0,32.0297,32.112,31.7991,31.8567,98500.0
2008-10-30 11:20:00,38.74,38.77,38.52,38.58,47000.0,31.9061,31.9308,31.7249,31.7743,47000.0
2008-10-30 11:30:00,38.6,38.71,38.34,38.5,131200.0,31.7908,31.8814,31.5767,31.7085,131200.0
2008-10-30 11:40:00,38.51,38.6,38.32,38.4,186300.0,31.7167,31.7908,31.5602,31.6261,186300.0
2008-10-30 11:50:00,38.39,38.42,38.11,38.28,126100.0,31.6179,31.6426,31.3873,31.5273,126100.0
2008-10-30 12:00:00,38.27,38.55,38.22,38.45,125300.0,31.519,31.7496,31.4779,31.6673,125300.0
2008-10-30 12:10:00,38.41,38.5,38.29,38.48,134600.0,31.6343,31.7085,31.5355,31.692,134600.0
2008-10-30 12:20:00,38.47,38.59,38.4,38.49,137400.0,31.6838,31.7826,31.6261,31.7002,137400.0
2008-10-30 12:30:00,38.48,38.75,38.43,38.68,124800.0,31.692,31.9144,31.6508,31.8567,124800.0
2008-10-30 12:40:00,38.69,38.74,38.57,38.7,81000.0,31.8649,31.9061,31.7661,31.8732,81000.0
2008-10-30 12:50:00,38.71,38.71,38.51,38.51,75400.0,31.8814,31.8814,31.7167,31.7167,75400.0
2008-10-30 13:00:00,38.51,38.76,38.45,38.76,97700.0,31.7167,31.9226,31.6673,31.9226,97700.0
2008-10-30 13:10:00,38.77,38.98,38.75,38.9,111000.0,31.9308,32.1038,31.9144,32.0379,111000.0
2008-10-30 13:20:00,38.9,38.91,38.61,38.61,78300.0,32.0379,32.0461,31.7991,31.7991,78300.0
2008-10-30 13:30:00,38.65,38.86,38.63,38.83,74200.0,31.832,32.005,31.8155,31.9802,74200.0
2008-10-30 13:40:00,38.8,38.81,38.5,38.59,116500.0,31.9555,31.9638,31.7085,31.7826,116500.0
2008-10-30 13:50:00,38.59,38.86,38.59,38.79,137200.0,31.7826,32.005,31.7826,31.9473,137200.0
2008-10-30 14:00:00,38.76,38.98,38.75,38.92,159600.0,31.9226,32.1038,31.9144,32.0544,159600.0
2008-10-30 14:10:00,38.94,39.01,38.77,38.87,149900.0,32.0708,32.1285,31.9308,32.0132,149900.0
2008-10-30 14:20:00,38.91,39.23,38.81,39.09,143600.0,32.0461,32.3097,31.9638,32.1944,143600.0
2008-10-30 14:30:00,39.08,39.24,38.97,39.1,212100.0,32.1861,32.3179,32.0956,32.2026,212100.0
2008-10-30 14:40:00,39.1,39.19,38.97,39.18,114200.0,32.2026,32.2767,32.0956,32.2685,114200.0
2008-10-30 14:50:00,39.19,39.21,38.94,39.08,110400.0,32.2767,32.2932,32.0708,32.1861,110400.0
2008-10-30 15:00:00,39.1,39.39,39.03,39.3,142500.0,32.2026,32.4415,32.145,32.3673,142500.0
2008-10-30 15:10:00,39.25,39.28,38.78,38.86,143100.0,32.3262,32.3509,31.9391,32.005,143100.0
2008-10-30 15:20:00,38.86,39.06,38.68,38.98,197700.0,32.005,32.1697,31.8567,32.1038,197700.0
2008-10-30 15:30:00,39.0,39.04,38.58,38.87,222900.0,32.1203,32.1532,31.7743,32.0132,222900.0
2008-10-30 15:40:00,38.88,39.0,38.57,38.86,304000.0,32.0214,32.1203,31.7661,32.005,304000.0
2008-10-30 15:50:00,38.88,39.31,38.75,39.25,199700.0,32.0214,32.3756,31.9144,32.3262,199700.0
2008-10-31 09:30:00,39.12,39.16,38.82,38.97,123300.0,32.2191,32.252,31.972,32.0956,123300.0
2008-10-31 09:40:00,38.9,38.95,38.66,38.71,71100.0,32.0379,32.0791,31.8402,31.8814,71100.0
2008-10-31 09:50:00,38.67,38.88,38.67,38.88,52400.0,31.8485,32.0214,31.8485,32.0214,52400.0
2008-10-31 10:00:00,38.84,39.14,38.84,39.12,51400.0,31.9885,32.2356,31.9885,32.2191,51400.0
2008-10-31 10:10:00,39.11,39.29,39.07,39.19,90500.0,32.2109,32.3591,32.1779,32.2767,90500.0
2008-10-31 10:20:00,39.19,39.23,39.02,39.1,86800.0,32.2767,32.3097,32.1367,32.2026,86800.0
2008-10-31 10:30:00,39.09,39.24,39.0,39.01,184500.0,32.1944,32.3179,32.1203,32.1285,184500.0
2008-10-31 10:40:00,39.02,39.03,38.85,38.94,106600.0,32.1367,32.145,31.9967,32.0708,106600.0
2008-10-31 10:50:00,38.92,39.03,38.86,39.0,95700.0,32.0544,32.145,32.005,32.1203,95700.0
2008-10-31 11:00:00,39.02,39.22,39.01,39.13,78100.0,32.1367,32.3015,32.1285,32.2273,78100.0
2008-10-31 11:10:00,39.13,39.45,39.08,39.43,58100.0,32.2273,32.4909,32.1861,32.4744,58100.0
2008-10-31 11:20:00,39.45,39.51,39.35,39.44,48500.0,32.4909,32.5403,32.4085,32.4826,48500.0
2008-10-31 11:30:00,39.43,39.55,39.38,39.54,70600.0,32.4744,32.5732,32.4332,32.565,70600.0
2008-10-31 11:40:00,39.54,39.6,39.39,39.42,53800.0,32.565,32.6144,32.4415,32.4662,53800.0
2008-10-31 11:50:00,39.43,39.59,39.39,39.48,93800.0,32.4744,32.6062,32.4415,32.5156,93800.0
2008-10-31 12:00:00,39.48,39.49,39.36,39.4,78700.0,32.5156,32.5238,32.4168,32.4497,78700.0
2008-10-31 12:10:00,39.38,39.42,39.19,39.29,130800.0,32.4332,32.4662,32.2767,32.3591,130800.0
2008-10-31 12:20:00,39.29,39.4,39.22,39.31,147600.0,32.3591,32.4497,32.3015,32.3756,147600.0
2008-10-31 12:30:00,39.31,39.36,39.18,39.27,86800.0,32.3756,32.4168,32.2685,32.3426,86800.0
2008-10-31 12:40:00,39.28,39.4,39.24,39.39,63800.0,32.3509,32.4497,32.3179,32.4415,63800.0
2008-10-31 12:50:00,39.38,39.45,39.36,39.4,85100.0,32.4332,32.4909,32.4168,32.4497,85100.0
2008-10-31 13:00:00,39.39,39.57,39.37,39.48,60600.0,32.4415,32.5897,32.425,32.5156,60600.0
2008-10-31 13:10:00,39.48,39.66,39.48,39.64,114200.0,32.5156,32.6638,32.5156,32.6474,114200.0
2008-10-31 13:20:00,39.64,39.96,39.62,39.87,103400.0,32.6474,32.9109,32.6309,32.8368,103400.0
2008-10-31 13:30:00,39.85,40.1,39.85,39.94,87600.0,32.8203,33.0262,32.8203,32.8944,87600.0
2008-10-31 13:40:00,39.94,39.98,39.83,39.85,411100.0,32.8944,32.9274,32.8038,32.8203,411100.0
2008-10-31 13:50:00,39.85,39.93,39.77,39.86,204600.0,32.8203,32.8862,32.7544,32.8286,204600.0
2008-10-31 14:00:00,39.85,40.06,39.79,39.99,122000.0,32.8203,32.9933,32.7709,32.9356,122000.0
2008-10-31 14:10:00,39.98,40.05,39.71,39.77,87400.0,32.9274,32.985,32.705,32.7544,87400.0
2008-10-31 14:20:00,39.75,39.93,39.67,39.92,153200.0,32.738,32.8862,32.6721,32.878,153200.0
2008-10-31 14:30:00,39.9,40.07,39.72,40.03,84500.0,32.8615,33.0015,32.7132,32.9686,84500.0
2008-10-31 14:40:00,40.03,40.06,39.83,39.92,78000.0,32.9686,32.9933,32.8038,32.878,78000.0
2008-10-31 14:50:00,39.94,40.15,39.9,40.09,113200.0,32.8944,33.0674,32.8615,33.018,113200.0
2008-10-31 15:00:00,40.11,40.32,40.0,40.16,175600.0,33.0345,33.2074,32.9439,33.0756,175600.0
2008-10-31 15:10:00,40.16,40.22,39.73,39.75,198400.0,33.0756,33.125,32.7215,32.738,198400.0
2008-10-31 15:20:00,39.75,39.86,39.48,39.54,296700.0,32.738,32.8286,32.5156,32.565,296700.0
2008-10-31 15:30:00,39.53,39.91,39.49,39.91,169700.0,32.5568,32.8697,32.5238,32.8697,169700.0
2008-10-31 15:40:00,39.91,39.91,39.24,39.45,352700.0,32.8697,32.8697,32.3179,32.4909,352700.0
2008-10-31 15:50:00,39.42,39.94,39.23,39.94,860600.0,32.4662,32.8944,32.3097,32.8944,860600.0
2008-11-03 09:30:00,39.7,39.83,39.5,39.75,235400.0,32.6968,32.8038,32.5321,32.738,235400.0
2008-11-03 09:40:00,39.77,40.0,39.77,39.98,52200.0,32.7544,32.9439,32.7544,32.9274,52200.0
2008-11-03 09:50:00,39.97,39.97,39.73,39.73,36400.0,32.9191,32.9191,32.7215,32.7215,36400.0
2008-11-03 10:00:00,39.72,39.8,39.52,39.67,96700.0,32.7132,32.7791,32.5485,32.6721,96700.0
2008-11-03 10:10:00,39.68,39.79,39.61,39.7,49400.0,32.6803,32.7709,32.6227,32.6968,49400.0
2008-11-03 10:20:00,39.71,39.73,39.45,39.47,56500.0,32.705,32.7215,32.4909,32.5073,56500.0
2008-11-03 10:30:00,39.49,39.62,39.39,39.61,78600.0,32.5238,32.6309,32.4415,32.6227,78600.0
2008-11-03 10:40:00,39.61,39.75,39.53,39.71,89600.0,32.6227,32.738,32.5568,32.705,89600.0
2008-11-03 10:50:00,39.73,39.78,39.63,39.67,84200.0,32.7215,32.7627,32.6391,32.6721,84200.0
2008-11-03 11:00:00,39.66,39.74,39.61,39.67,73600.0,32.6638,32.7297,32.6227,32.6721,73600.0
2008-11-03 11:10:00,39.68,39.72,39.57,39.58,41600.0,32.6803,32.7132,32.5897,32.5979,41600.0
2008-11-03 11:20:00,39.58,39.66,39.55,39.63,39300.0,32.5979,32.6638,32.5732,32.6391,39300.0
2008-11-03 11:30:00,39.62,39.69,39.6,39.67,65100.0,32.6309,32.6885,32.6144,32.6721,65100.0
2008-11-03 11:40:00,39.67,39.76,39.65,39.7,41100.0,32.6721,32.7462,32.6556,32.6968,41100.0
2008-11-03 11:50:00,39.68,39.85,39.68,39.79,54100.0,32.6803,32.8203,32.6803,32.7709,54100.0
2008-11-03 12:00:00,39.8,39.81,39.73,39.76,68500.0,32.7791,32.7874,32.7215,32.7462,68500.0
2008-11-03 12:10:00,39.74,39.83,39.71,39.78,152500.0,32.7297,32.8038,32.705,32.7627,152500.0
2008-11-03 12:20:00,39.79,39.83,39.7,39.78,67400.0,32.7709,32.8038,32.6968,32.7627,67400.0
2008-11-03 12:30:00,39.8,39.83,39.73,39.73,130600.0,32.7791,32.8038,32.7215,32.7215,130600.0
2008-11-03 12:40:00,39.73,39.74,39.66,39.67,133600.0,32.7215,32.7297,32.6638,32.6721,133600.0
2008-11-03 12:50:00,39.68,39.71,39.61,39.63,79800.0,32.6803,32.705,32.6227,32.6391,79800.0
2008-11-03 13:00:00,39.64,39.75,39.64,39.74,64100.0,32.6474,32.738,32.6474,32.7297,64100.0
2008-11-03 13:10:00,39.76,39.81,39.66,39.68,87400.0,32.7462,32.7874,32.6638,32.6803,87400.0
2008-11-03 13:20:00,39.68,39.73,39.6,39.62,174100.0,32.6803,32.7215,32.6144,32.6309,174100.0
2008-11-03 13:30:00,39.61,39.64,39.54,39.6,63600.0,32.6227,32.6474,32.565,32.6144,63600.0
2008-11-03 13:40:00,39.61,39.66,39.51,39.56,37300.0,32.6227,32.6638,32.5403,32.5815,37300.0
2008-11-03 13:50:00,39.56,39.57,39.39,39.44,50700.0,32.5815,32.5897,32.4415,32.4826,50700.0
2008-11-03 14:00:00,39.46,39.46,39.34,39.43,106800.0,32.4991,32.4991,32.4003,32.4744,106800.0
2008-11-03 14:10:00,39.43,39.44,39.26,39.3,81200.0,32.4744,32.4826,32.3344,32.3673,81200.0
2008-11-03 14:20:00,39.31,39.42,39.27,39.42,48800.0,32.3756,32.4662,32.3426,32.4662,48800.0
2008-11-03 14:30:00,39.4,39.45,39.34,39.43,107600.0,32.4497,32.4909,32.4003,32.4744,107600.0
2008-11-03 14:40:00,39.43,39.5,39.36,39.48,65300.0,32.4744,32.5321,32.4168,32.5156,65300.0
2008-11-03 14:50:00,39.48,39.48,39.29,39.32,64400.0,32.5156,32.5156,32.3591,32.3838,64400.0
2008-11-03 15:00:00,39.31,39.34,39.17,39.29,96500.0,32.3756,32.4003,32.2603,32.3591,96500.0
2008-11-03 15:10:00,39.33,39.42,39.25,39.39,176600.0,32.392,32.4662,32.3262,32.4415,176600.0
2008-11-03 15:20:00,39.4,39.41,39.23,39.38,253000.0,32.4497,32.4579,32.3097,32.4332,253000.0
2008-11-03 15:30:00,39.37,39.49,39.34,39.48,186800.0,32.425,32.5238,32.4003,32.5156,186800.0
2008-11-03 15:40:00,39.48,39.66,39.48,39.62,377800.0,32.5156,32.6638,32.5156,32.6309,377800.0
2008-11-03 15:50:00,39.62,39.63,39.37,39.45,286300.0,32.6309,32.6391,32.425,32.4909,286300.0
2008-11-04 09:30:00,40.25,40.6,40.2,40.26,138700.0,33.1498,33.438,33.1086,33.158,138700.0
2008-11-04 09:40:00,40.25,40.25,40.11,40.18,71200.0,33.1498,33.1498,33.0345,33.0921,71200.0
2008-11-04 09:50:00,40.15,40.23,39.98,40.04,56500.0,33.0674,33.1333,32.9274,32.9768,56500.0
2008-11-04 10:00:00,40.03,40.13,39.98,40.1,138300.0,32.9686,33.0509,32.9274,33.0262,138300.0
2008-11-04 10:10:00,40.11,40.33,40.1,40.3,71200.0,33.0345,33.2156,33.0262,33.1909,71200.0
2008-11-04 10:20:00,40.3,40.43,40.28,40.42,156900.0,33.1909,33.298,33.1745,33.2898,156900.0
2008-11-04 10:30:00,40.42,40.59,40.39,40.55,125200.0,33.2898,33.4298,33.2651,33.3968,125200.0
2008-11-04 10:40:00,40.55,40.69,40.46,40.67,109500.0,33.3968,33.5121,33.3227,33.4957,109500.0
2008-11-04 10:50:00,40.67,40.78,40.62,40.7,137700.0,33.4957,33.5863,33.4545,33.5204,137700.0
2008-11-04 11:00:00,40.69,40.91,40.69,40.81,143100.0,33.5121,33.6933,33.5121,33.611,143100.0
2008-11-04 11:10:00,40.82,40.85,40.78,40.81,138400.0,33.6192,33.6439,33.5863,33.611,138400.0
2008-11-04 11:20:00,40.8,40.8,40.69,40.77,147000.0,33.6027,33.6027,33.5121,33.578,147000.0
2008-11-04 11:30:00,40.77,40.8,40.69,40.74,86500.0,33.578,33.6027,33.5121,33.5533,86500.0
2008-11-04 11:40:00,40.75,40.86,40.71,40.82,105400.0,33.5616,33.6521,33.5286,33.6192,105400.0
2008-11-04 11:50:00,40.82,40.98,40.82,40.9,167600.0,33.6192,33.751,33.6192,33.6851,167600.0
2008-11-04 12:00:00,40.9,40.93,40.75,40.77,150400.0,33.6851,33.7098,33.5616,33.578,150400.0
2008-11-04 12:10:00,40.76,40.84,40.74,40.77,104200.0,33.5698,33.6357,33.5533,33.578,104200.0
2008-11-04 12:20:00,40.77,40.85,40.73,40.73,154800.0,33.578,33.6439,33.5451,33.5451,154800.0
2008-11-04 12:30:00,40.74,40.77,40.68,40.74,147000.0,33.5533,33.578,33.5039,33.5533,147000.0
2008-11-04 12:40:00,40.75,40.75,40.66,40.71,82500.0,33.5616,33.5616,33.4874,33.5286,82500.0
2008-11-04 12:50:00,40.72,40.73,40.66,40.71,95000.0,33.5368,33.5451,33.4874,33.5286,95000.0
2008-11-04 13:00:00,40.71,40.81,40.7,40.74,83600.0,33.5286,33.611,33.5204,33.5533,83600.0
2008-11-04 13:10:00,40.73,40.8,40.6,40.74,99000.0,33.5451,33.6027,33.438,33.5533,99000.0
2008-11-04 13:20:00,40.75,40.82,40.73,40.82,64600.0,33.5616,33.6192,33.5451,33.6192,64600.0
2008-11-04 13:30:00,40.82,40.82,40.69,40.81,78400.0,33.6192,33.6192,33.5121,33.611,78400.0
2008-11-04 13:40:00,40.81,40.95,40.79,40.85,138300.0,33.611,33.7263,33.5945,33.6439,138300.0
2008-11-04 13:50:00,40.86,40.88,40.77,40.81,103300.0,33.6521,33.6686,33.578,33.611,103300.0
2008-11-04 14:00:00,40.81,40.81,40.52,40.54,135300.0,33.611,33.611,33.3721,33.3886,135300.0
2008-11-04 14:10:00,40.56,40.63,40.48,40.57,250400.0,33.4051,33.4627,33.3392,33.4133,250400.0
2008-11-04 14:20:00,40.57,40.65,40.51,40.62,86200.0,33.4133,33.4792,33.3639,33.4545,86200.0
2008-11-04 14:30:00,40.62,40.66,40.54,40.6,124100.0,33.4545,33.4874,33.3886,33.438,124100.0
2008-11-04 14:40:00,40.64,40.72,40.5,40.5,212400.0,33.471,33.5368,33.3557,33.3557,212400.0
2008-11-04 14:50:00,40.48,40.49,40.32,40.43,211500.0,33.3392,33.3474,33.2074,33.298,211500.0
2008-11-04 15:00:00,40.42,40.44,40.22,40.36,171600.0,33.2898,33.3062,33.125,33.2404,171600.0
2008-11-04 15:10:00,40.35,40.56,40.25,40.48,330800.0,33.2321,33.4051,33.1498,33.3392,330800.0
2008-11-04 15:20:00,40.47,40.58,40.36,40.51,246100.0,33.3309,33.4215,33.2404,33.3639,246100.0
2008-11-04 15:30:00,40.52,40.76,40.51,40.75,174200.0,33.3721,33.5698,33.3639,33.5616,174200.0
2008-11-04 15:40:00,40.75,41.02,40.73,40.9,172100.0,33.5616,33.7839,33.5451,33.6851,172100.0
2008-11-04 15:50:00,40.9,41.02,40.68,40.84,307000.0,33.6851,33.7839,33.5039,33.6357,307000.0
2008-11-04 16:00:00,40.93,40.93,40.67,40.67,38400.0,33.7098,33.7098,33.4957,33.4957,38400.0
2008-11-04 16:10:00,40.67,40.67,40.67,40.67,0.0,33.4957,33.4957,33.4957,33.4957,0.0
2008-11-05 09:30:00,40.38,40.45,40.16,40.37,184000.0,33.2568,33.3145,33.0756,33.2486,184000.0
2008-11-05 09:40:00,40.38,40.39,40.04,40.18,155500.0,33.2568,33.2651,32.9768,33.0921,155500.0
2008-11-05 09:50:00,40.19,40.29,40.15,40.21,121700.0,33.1003,33.1827,33.0674,33.1168,121700.0
2008-11-05 10:00:00,40.21,40.51,40.13,40.5,140300.0,33.1168,33.3639,33.0509,33.3557,140300.0
2008-11-05 10:10:00,40.5,40.56,40.34,40.53,102500.0,33.3557,33.4051,33.2239,33.3804,102500.0
2008-11-05 10:20:00,40.53,40.68,40.53,40.64,110400.0,33.3804,33.5039,33.3804,33.471,110400.0
2008-11-05 10:30:00,40.67,40.75,40.57,40.61,115600.0,33.4957,33.5616,33.4133,33.4462,115600.0
2008-11-05 10:40:00,40.61,40.77,40.6,40.77,168800.0,33.4462,33.578,33.438,33.578,168800.0
2008-11-05 10:50:00,40.78,40.78,40.47,40.48,156200.0,33.5863,33.5863,33.3309,33.3392,156200.0
2008-11-05 11:00:00,40.5,40.59,40.47,40.52,80100.0,33.3557,33.4298,33.3309,33.3721,80100.0
2008-11-05 11:10:00,40.52,40.6,40.44,40.52,72300.0,33.3721,33.438,33.3062,33.3721,72300.0
2008-11-05 11:20:00,40.51,40.52,40.3,40.36,156300.0,33.3639,33.3721,33.1909,33.2404,156300.0
2008-11-05 11:30:00,40.35,40.35,40.21,40.23,67100.0,33.2321,33.2321,33.1168,33.1333,67100.0
2008-11-05 11:40:00,40.26,40.3,40.1,40.19,133300.0,33.158,33.1909,33.0262,33.1003,133300.0
2008-11-05 11:50:00,40.18,40.19,40.07,40.18,162900.0,33.0921,33.1003,33.0015,33.0921,162900.0
2008-11-05 12:00:00,40.2,40.23,40.11,40.15,81800.0,33.1086,33.1333,33.0345,33.0674,81800.0
2008-11-05 12:10:00,40.12,40.14,39.87,39.94,92100.0,33.0427,33.0592,32.8368,32.8944,92100.0
2008-11-05 12:20:00,39.95,40.02,39.74,39.77,109200.0,32.9027,32.9603,32.7297,32.7544,109200.0
2008-11-05 12:30:00,39.78,39.87,39.62,39.63,91800.0,32.7627,32.8368,32.6309,32.6391,91800.0
2008-11-05 12:40:00,39.64,39.73,39.51,39.69,104400.0,32.6474,32.7215,32.5403,32.6885,104400.0
2008-11-05 12:50:00,39.67,39.76,39.6,39.74,112400.0,32.6721,32.7462,32.6144,32.7297,112400.0
2008-11-05 13:00:00,39.75,39.79,39.63,39.77,82800.0,32.738,32.7709,32.6391,32.7544,82800.0
2008-11-05 13:10:00,39.78,39.84,39.75,39.81,34900.0,32.7627,32.8121,32.738,32.7874,34900.0
2008-11-05 13:20:00,39.78,39.78,39.65,39.73,111400.0,32.7627,32.7627,32.6556,32.7215,111400.0
2008-11-05 13:30:00,39.73,39.74,39.52,39.6,94400.0,32.7215,32.7297,32.5485,32.6144,94400.0
2008-11-05 13:40:00,39.56,39.76,39.53,39.7,100700.0,32.5815,32.7462,32.5568,32.6968,100700.0
2008-11-05 13:50:00,39.69,39.75,39.55,39.59,134700.0,32.6885,32.738,32.5732,32.6062,134700.0
2008-11-05 14:00:00,39.58,39.69,39.44,39.48,128200.0,32.5979,32.6885,32.4826,32.5156,128200.0
2008-11-05 14:10:00,39.47,39.6,39.43,39.54,194800.0,32.5073,32.6144,32.4744,32.565,194800.0
2008-11-05 14:20:00,39.5,39.54,39.4,39.51,128500.0,32.5321,32.565,32.4497,32.5403,128500.0
2008-11-05 14:30:00,39.51,39.8,39.48,39.68,137900.0,32.5403,32.7791,32.5156,32.6803,137900.0
2008-11-05 14:40:00,39.67,39.72,39.62,39.67,154000.0,32.6721,32.7132,32.6309,32.6721,154000.0
2008-11-05 14:50:00,39.65,39.78,39.56,39.65,100100.0,32.6556,32.7627,32.5815,32.6556,100100.0
2008-11-05 15:00:00,39.64,39.81,39.6,39.6,106100.0,32.6474,32.7874,32.6144,32.6144,106100.0
2008-11-05 15:10:00,39.61,39.64,39.39,39.44,197800.0,32.6227,32.6474,32.4415,32.4826,197800.0
2008-11-05 15:20:00,39.44,39.46,39.23,39.33,149700.0,32.4826,32.4991,32.3097,32.392,149700.0
2008-11-05 15:30:00,39.33,39.33,38.99,39.0,266400.0,32.392,32.392,32.112,32.1203,266400.0
2008-11-05 15:40:00,38.97,39.49,38.96,39.33,300500.0,32.0956,32.5238,32.0873,32.392,300500.0
2008-11-05 15:50:00,39.35,39.36,38.83,38.99,293300.0,32.4085,32.4168,31.9802,32.112,293300.0
2008-11-05 16:00:00,39.01,39.01,39.01,39.01,14300.0,32.1285,32.1285,32.1285,32.1285,14300.0
2008-11-05 16:10:00,39.01,39.01,39.01,39.01,0.0,32.1285,32.1285,32.1285,32.1285,0.0
2008-11-06 09:30:00,38.55,38.9,38.41,38.75,218700.0,31.7496,32.0379,31.6343,31.9144,218700.0
2008-11-06 09:40:00,38.75,38.84,38.46,38.47,104800.0,31.9144,31.9885,31.6755,31.6838,104800.0
2008-11-06 09:50:00,38.45,38.45,38.19,38.28,105100.0,31.6673,31.6673,31.4531,31.5273,105100.0
2008-11-06 10:00:00,38.28,38.28,37.98,38.22,118400.0,31.5273,31.5273,31.2802,31.4779,118400.0
2008-11-06 10:10:00,38.23,38.4,38.16,38.34,104400.0,31.4861,31.6261,31.4284,31.5767,104400.0
2008-11-06 10:20:00,38.33,38.39,38.06,38.13,102400.0,31.5684,31.6179,31.3461,31.4037,102400.0
2008-11-06 10:30:00,38.13,38.14,37.91,38.04,103100.0,31.4037,31.412,31.2225,31.3296,103100.0
2008-11-06 10:40:00,38.03,38.05,37.81,37.87,85100.0,31.3214,31.3378,31.1402,31.1896,85100.0
2008-11-06 10:50:00,37.89,37.93,37.73,37.93,84500.0,31.2061,31.239,31.0743,31.239,84500.0
2008-11-06 11:00:00,37.95,38.03,37.78,37.8,85100.0,31.2555,31.3214,31.1155,31.1319,85100.0
2008-11-06 11:10:00,37.8,37.84,37.68,37.73,96000.0,31.1319,31.1649,31.0331,31.0743,96000.0
2008-11-06 11:20:00,37.73,37.75,37.61,37.73,200400.0,31.0743,31.0908,30.9755,31.0743,200400.0
2008-11-06 11:30:00,37.73,37.8,37.53,37.67,154800.0,31.0743,31.1319,30.9096,31.0249,154800.0
2008-11-06 11:40:00,37.68,37.88,37.64,37.78,105900.0,31.0331,31.1978,31.0002,31.1155,105900.0
2008-11-06 11:50:00,37.8,37.8,37.63,37.69,94000.0,31.1319,31.1319,30.9919,31.0413,94000.0
2008-11-06 12:00:00,37.69,37.79,37.52,37.57,177900.0,31.0413,31.1237,30.9013,30.9425,177900.0
2008-11-06 12:10:00,37.54,37.69,37.5,37.54,147900.0,30.9178,31.0413,30.8849,30.9178,147900.0
2008-11-06 12:20:00,37.55,37.59,37.34,37.35,93900.0,30.926,30.959,30.7531,30.7613,93900.0
2008-11-06 12:30:00,37.35,37.4,37.27,37.31,97900.0,30.7613,30.8025,30.6954,30.7284,97900.0
2008-11-06 12:40:00,37.31,37.44,37.26,37.44,73400.0,30.7284,30.8354,30.6872,30.8354,73400.0
2008-11-06 12:50:00,37.43,37.5,37.32,37.43,53300.0,30.8272,30.8849,30.7366,30.8272,53300.0
2008-11-06 13:00:00,37.44,37.47,37.18,37.28,69200.0,30.8354,30.8602,30.6213,30.7037,69200.0
2008-11-06 13:10:00,37.27,37.3,37.08,37.16,66000.0,30.6954,30.7201,30.539,30.6048,66000.0
2008-11-06 13:20:00,37.17,37.35,37.17,37.27,80000.0,30.6131,30.7613,30.6131,30.6954,80000.0
2008-11-06 13:30:00,37.27,37.29,37.07,37.14,103100.0,30.6954,30.7119,30.5307,30.5884,103100.0
2008-11-06 13:40:00,37.14,37.14,36.98,37.06,88100.0,30.5884,30.5884,30.4566,30.5225,88100.0
2008-11-06 13:50:00,37.07,37.3,37.0,37.26,105100.0,30.5307,30.7201,30.4731,30.6872,105100.0
2008-11-06 14:00:00,37.23,37.53,37.2,37.43,211700.0,30.6625,30.9096,30.6378,30.8272,211700.0
2008-11-06 14:10:00,37.45,37.54,37.29,37.44,194800.0,30.8437,30.9178,30.7119,30.8354,194800.0
2008-11-06 14:20:00,37.41,37.45,37.23,37.27,67000.0,30.8107,30.8437,30.6625,30.6954,67000.0
2008-11-06 14:30:00,37.28,37.68,37.27,37.63,85200.0,30.7037,31.0331,30.6954,30.9919,85200.0
2008-11-06 14:40:00,37.64,37.74,37.54,37.6,128800.0,31.0002,31.0825,30.9178,30.9672,128800.0
2008-11-06 14:50:00,37.63,37.77,37.44,37.5,156600.0,30.9919,31.1072,30.8354,30.8849,156600.0
2008-11-06 15:00:00,37.51,37.59,37.12,37.16,218400.0,30.8931,30.959,30.5719,30.6048,218400.0
2008-11-06 15:10:00,37.17,37.33,37.09,37.3,168200.0,30.6131,30.7449,30.5472,30.7201,168200.0
2008-11-06 15:20:00,37.29,37.32,37.03,37.09,295000.0,30.7119,30.7366,30.4978,30.5472,295000.0
2008-11-06 15:30:00,37.11,37.21,36.94,36.97,223900.0,30.5637,30.646,30.4237,30.4484,223900.0
2008-11-06 15:40:00,36.96,37.35,36.96,37.05,296000.0,30.4401,30.7613,30.4401,30.5142,296000.0
2008-11-06 15:50:00,37.06,37.17,36.88,37.17,182300.0,30.5225,30.6131,30.3742,30.6131,182300.0
2008-11-07 09:30:00,37.57,37.66,37.4,37.42,401500.0,30.9425,31.0166,30.8025,30.819,401500.0
2008-11-07 09:40:00,37.43,37.5,37.23,37.29,39400.0,30.8272,30.8849,30.6625,30.7119,39400.0
2008-11-07 09:50:00,37.29,37.48,37.19,37.38,59400.0,30.7119,30.8684,30.6295,30.786,59400.0
2008-11-07 10:00:00,37.39,37.76,37.39,37.7,132900.0,30.7943,31.099,30.7943,31.0496,132900.0
2008-11-07 10:10:00,37.73,37.89,37.61,37.81,128000.0,31.0743,31.2061,30.9755,31.1402,128000.0
2008-11-07 10:20:00,37.8,38.05,37.8,37.89,75000.0,31.1319,31.3378,31.1319,31.2061,75000.0
2008-11-07 10:30:00,37.88,38.13,37.82,38.09,90100.0,31.1978,31.4037,31.1484,31.3708,90100.0
2008-11-07 10:40:00,38.1,38.17,37.95,37.95,93300.0,31.379,31.4367,31.2555,31.2555,93300.0
2008-11-07 10:50:00,37.94,38.0,37.84,37.86,70600.0,31.2472,31.2967,31.1649,31.1814,70600.0
2008-11-07 11:00:00,37.87,37.91,37.65,37.65,106700.0,31.1896,31.2225,31.0084,31.0084,106700.0
2008-11-07 11:10:00,37.65,37.84,37.65,37.75,113600.0,31.0084,31.1649,31.0084,31.0908,113600.0
2008-11-07 11:20:00,37.77,37.77,37.45,37.53,94800.0,31.1072,31.1072,30.8437,30.9096,94800.0
2008-11-07 11:30:00,37.52,37.69,37.44,37.62,183400.0,30.9013,31.0413,30.8354,30.9837,183400.0
2008-11-07 11:40:00,37.62,37.84,37.57,37.79,110000.0,30.9837,31.1649,30.9425,31.1237,110000.0
2008-11-07 11:50:00,37.79,37.89,37.66,37.87,105800.0,31.1237,31.2061,31.0166,31.1896,105800.0
2008-11-07 12:00:00,37.88,38.02,37.83,37.94,182200.0,31.1978,31.3131,31.1567,31.2472,182200.0
2008-11-07 12:10:00,37.97,37.97,37.75,37.76,95700.0,31.272,31.272,31.0908,31.099,95700.0
2008-11-07 12:20:00,37.75,37.9,37.74,37.79,47900.0,31.0908,31.2143,31.0825,31.1237,47900.0
2008-11-07 12:30:00,37.79,37.81,37.66,37.77,55800.0,31.1237,31.1402,31.0166,31.1072,55800.0
2008-11-07 12:40:00,37.76,37.93,37.75,37.83,42700.0,31.099,31.239,31.0908,31.1567,42700.0
2008-11-07 12:50:00,37.83,37.95,37.8,37.9,67900.0,31.1567,31.2555,31.1319,31.2143,67900.0
2008-11-07 13:00:00,37.91,38.0,37.82,37.83,108200.0,31.2225,31.2967,31.1484,31.1567,108200.0
2008-11-07 13:10:00,37.82,37.86,37.76,37.84,110200.0,31.1484,31.1814,31.099,31.1649,110200.0
2008-11-07 13:20:00,37.85,37.94,37.8,37.94,94100.0,31.1731,31.2472,31.1319,31.2472,94100.0
2008-11-07 13:30:00,37.93,37.95,37.76,37.8,121000.0,31.239,31.2555,31.099,31.1319,121000.0
2008-11-07 13:40:00,37.79,37.8,37.71,37.78,72700.0,31.1237,31.1319,31.0578,31.1155,72700.0
2008-11-07 13:50:00,37.79,37.92,37.78,37.9,165700.0,31.1237,31.2308,31.1155,31.2143,165700.0
2008-11-07 14:00:00,37.92,37.93,37.81,37.84,162800.0,31.2308,31.239,31.1402,31.1649,162800.0
2008-11-07 14:10:00,37.84,37.96,37.82,37.94,78700.0,31.1649,31.2637,31.1484,31.2472,78700.0
2008-11-07 14:20:00,37.94,37.96,37.78,37.82,87700.0,31.2472,31.2637,31.1155,31.1484,87700.0
2008-11-07 14:30:00,37.84,38.02,37.84,38.02,67900.0,31.1649,31.3131,31.1649,31.3131,67900.0
2008-11-07 14:40:00,38.01,38.15,38.0,38.05,91000.0,31.3049,31.4202,31.2967,31.3378,91000.0
2008-11-07 14:50:00,38.05,38.15,37.57,37.57,278700.0,31.3378,31.4202,30.9425,30.9425,278700.0
2008-11-07 15:00:00,37.55,37.69,37.37,37.61,175600.0,30.926,31.0413,30.7778,30.9755,175600.0
2008-11-07 15:10:00,37.65,37.78,37.56,37.56,146100.0,31.0084,31.1155,30.9343,30.9343,146100.0
2008-11-07 15:20:00,37.53,37.59,37.31,37.43,229900.0,30.9096,30.959,30.7284,30.8272,229900.0
2008-11-07 15:30:00,37.45,37.68,37.39,37.61,102200.0,30.8437,31.0331,30.7943,30.9755,102200.0
2008-11-07 15:40:00,37.6,37.9,37.6,37.74,132400.0,30.9672,31.2143,30.9672,31.0825,132400.0
2008-11-07 15:50:00,37.75,38.1,37.63,38.06,202000.0,31.0908,31.379,30.9919,31.3461,202000.0
2008-11-10 09:30:00,39.07,39.07,38.68,38.71,96800.0,32.1779,32.1779,31.8567,31.8814,96800.0
2008-11-10 09:40:00,38.71,38.87,38.67,38.72,69000.0,31.8814,32.0132,31.8485,31.8897,69000.0
2008-11-10 09:50:00,38.69,38.75,38.59,38.68,44100.0,31.8649,31.9144,31.7826,31.8567,44100.0
2008-11-10 10:00:00,38.69,38.72,38.54,38.61,132500.0,31.8649,31.8897,31.7414,31.7991,132500.0
2008-11-10 10:10:00,38.63,38.79,38.63,38.68,69700.0,31.8155,31.9473,31.8155,31.8567,69700.0
2008-11-10 10:20:00,38.68,38.8,38.58,38.63,52400.0,31.8567,31.9555,31.7743,31.8155,52400.0
2008-11-10 10:30:00,38.66,38.7,38.52,38.56,81800.0,31.8402,31.8732,31.7249,31.7579,81800.0
2008-11-10 10:40:00,38.53,38.63,38.46,38.46,92900.0,31.7332,31.8155,31.6755,31.6755,92900.0
2008-11-10 10:50:00,38.47,38.5,38.36,38.39,176000.0,31.6838,31.7085,31.5932,31.6179,176000.0
2008-11-10 11:00:00,38.4,38.4,38.25,38.35,71700.0,31.6261,31.6261,31.5026,31.5849,71700.0
2008-11-10 11:10:00,38.34,38.34,38.18,38.22,64800.0,31.5767,31.5767,31.4449,31.4779,64800.0
2008-11-10 11:20:00,38.21,38.4,38.19,38.33,116700.0,31.4696,31.6261,31.4531,31.5684,116700.0
2008-11-10 11:30:00,38.35,38.41,38.21,38.3,160600.0,31.5849,31.6343,31.4696,31.5437,160600.0
2008-11-10 11:40:00,38.3,38.31,38.02,38.04,74300.0,31.5437,31.552,31.3131,31.3296,74300.0
2008-11-10 11:50:00,38.04,38.05,37.84,37.91,191600.0,31.3296,31.3378,31.1649,31.2225,191600.0
2008-11-10 12:00:00,37.91,38.03,37.88,38.02,213300.0,31.2225,31.3214,31.1978,31.3131,213300.0
2008-11-10 12:10:00,38.01,38.07,37.95,37.96,191300.0,31.3049,31.3543,31.2555,31.2637,191300.0
2008-11-10 12:20:00,37.96,38.02,37.81,37.82,193800.0,31.2637,31.3131,31.1402,31.1484,193800.0
2008-11-10 12:30:00,37.82,37.85,37.61,37.64,348200.0,31.1484,31.1731,30.9755,31.0002,348200.0
2008-11-10 12:40:00,37.64,37.7,37.6,37.63,161300.0,31.0002,31.0496,30.9672,30.9919,161300.0
2008-11-10 12:50:00,37.64,37.65,37.45,37.54,81900.0,31.0002,31.0084,30.8437,30.9178,81900.0
2008-11-10 13:00:00,37.54,37.65,37.42,37.63,85000.0,30.9178,31.0084,30.819,30.9919,85000.0
2008-11-10 13:10:00,37.65,37.72,37.61,37.68,50600.0,31.0084,31.0661,30.9755,31.0331,50600.0
2008-11-10 13:20:00,37.69,37.78,37.55,37.74,41900.0,31.0413,31.1155,30.926,31.0825,41900.0
2008-11-10 13:30:00,37.75,37.81,37.66,37.79,50200.0,31.0908,31.1402,31.0166,31.1237,50200.0
2008-11-10 13:40:00,37.79,37.8,37.58,37.65,103800.0,31.1237,31.1319,30.9508,31.0084,103800.0
2008-11-10 13:50:00,37.65,37.93,37.62,37.89,173600.0,31.0084,31.239,30.9837,31.2061,173600.0
2008-11-10 14:00:00,37.9,38.01,37.82,37.97,77200.0,31.2143,31.3049,31.1484,31.272,77200.0
2008-11-10 14:10:00,37.97,37.97,37.72,37.8,73000.0,31.272,31.272,31.0661,31.1319,73000.0
2008-11-10 14:20:00,37.79,37.84,37.67,37.73,149700.0,31.1237,31.1649,31.0249,31.0743,149700.0
2008-11-10 14:30:00,37.73,37.75,37.55,37.61,98800.0,31.0743,31.0908,30.926,30.9755,98800.0
2008-11-10 14:40:00,37.63,37.73,37.46,37.46,115300.0,30.9919,31.0743,30.8519,30.8519,115300.0
2008-11-10 14:50:00,37.47,37.61,37.39,37.49,184400.0,30.8602,30.9755,30.7943,30.8766,184400.0
2008-11-10 15:00:00,37.48,37.49,37.23,37.35,246300.0,30.8684,30.8766,30.6625,30.7613,246300.0
2008-11-10 15:10:00,37.33,37.65,37.32,37.4,191800.0,30.7449,31.0084,30.7366,30.8025,191800.0
2008-11-10 15:20:00,37.4,37.42,37.17,37.3,370100.0,30.8025,30.819,30.6131,30.7201,370100.0
2008-11-10 15:30:00,37.28,37.52,37.25,37.25,212600.0,30.7037,30.9013,30.679,30.679,212600.0
2008-11-10 15:40:00,37.25,37.57,37.25,37.47,154600.0,30.679,30.9425,30.679,30.8602,154600.0
2008-11-10 15:50:00,37.5,37.73,37.5,37.68,374300.0,30.8849,31.0743,30.8849,31.0331,374300.0
2008-11-11 09:30:00,37.15,37.16,36.82,36.98,150700.0,30.5966,30.6048,30.3248,30.4566,150700.0
2008-11-11 09:40:00,36.97,36.98,36.64,36.66,88900.0,30.4484,30.4566,30.1766,30.193,88900.0
2008-11-11 09:50:00,36.66,36.67,36.46,36.52,77600.0,30.193,30.2013,30.0283,30.0777,77600.0
2008-11-11 10:00:00,36.52,36.6,36.43,36.56,148800.0,30.0777,30.1436,30.0036,30.1107,148800.0
2008-11-11 10:10:00,36.56,36.67,36.5,36.59,231300.0,30.1107,30.2013,30.0613,30.1354,231300.0
2008-11-11 10:20:00,36.62,36.74,36.55,36.58,111500.0,30.1601,30.2589,30.1024,30.1272,111500.0
2008-11-11 10:30:00,36.58,36.71,36.54,36.58,146000.0,30.1272,30.2342,30.0942,30.1272,146000.0
2008-11-11 10:40:00,36.56,36.6,36.43,36.52,148500.0,30.1107,30.1436,30.0036,30.0777,148500.0
2008-11-11 10:50:00,36.53,36.64,36.42,36.44,202700.0,30.086,30.1766,29.9954,30.0119,202700.0
2008-11-11 11:00:00,36.44,36.47,36.29,36.38,111700.0,30.0119,30.0366,29.8883,29.9624,111700.0
2008-11-11 11:10:00,36.38,36.54,36.37,36.45,107700.0,29.9624,30.0942,29.9542,30.0201,107700.0
2008-11-11 11:20:00,36.47,36.58,36.47,36.5,65200.0,30.0366,30.1272,30.0366,30.0613,65200.0
2008-11-11 11:30:00,36.49,36.54,36.36,36.51,112700.0,30.053,30.0942,29.946,30.0695,112700.0
2008-11-11 11:40:00,36.53,36.68,36.49,36.54,80400.0,30.086,30.2095,30.053,30.0942,80400.0
2008-11-11 11:50:00,36.54,36.57,36.42,36.47,65400.0,30.0942,30.1189,29.9954,30.0366,65400.0
2008-11-11 12:00:00,36.46,36.49,36.38,36.38,102000.0,30.0283,30.053,29.9624,29.9624,102000.0
2008-11-11 12:10:00,36.37,36.46,36.34,36.35,111100.0,29.9542,30.0283,29.9295,29.9377,111100.0
2008-11-11 12:20:00,36.36,36.4,36.25,36.3,72700.0,29.946,29.9789,29.8554,29.8965,72700.0
2008-11-11 12:30:00,36.31,36.41,36.3,36.38,317600.0,29.9048,29.9871,29.8965,29.9624,317600.0
2008-11-11 12:40:00,36.39,36.46,36.33,36.34,193300.0,29.9707,30.0283,29.9213,29.9295,193300.0
2008-11-11 12:50:00,36.33,36.5,36.28,36.5,108800.0,29.9213,30.0613,29.8801,30.0613,108800.0
2008-11-11 13:00:00,36.49,36.56,36.44,36.53,200000.0,30.053,30.1107,30.0119,30.086,200000.0
2008-11-11 13:10:00,36.52,36.57,36.42,36.49,217500.0,30.0777,30.1189,29.9954,30.053,217500.0
2008-11-11 13:20:00,36.51,36.53,36.35,36.43,117000.0,30.0695,30.086,29.9377,30.0036,117000.0
2008-11-11 13:30:00,36.44,36.48,36.33,36.36,128000.0,30.0119,30.0448,29.9213,29.946,128000.0
2008-11-11 13:40:00,36.36,36.64,36.35,36.5,966300.0,29.946,30.1766,29.9377,30.0613,966300.0
2008-11-11 13:50:00,36.5,36.88,36.48,36.87,227300.0,30.0613,30.3742,30.0448,30.366,227300.0
2008-11-11 14:00:00,36.87,37.05,36.68,36.76,276400.0,30.366,30.5142,30.2095,30.2754,276400.0
2008-11-11 14:10:00,36.75,37.02,36.72,37.02,319100.0,30.2672,30.4895,30.2425,30.4895,319100.0
2008-11-11 14:20:00,37.01,37.39,37.01,37.36,233200.0,30.4813,30.7943,30.4813,30.7696,233200.0
2008-11-11 14:30:00,37.35,37.55,37.21,37.24,236300.0,30.7613,30.926,30.646,30.6707,236300.0
2008-11-11 14:40:00,37.22,37.25,37.03,37.08,225300.0,30.6543,30.679,30.4978,30.539,225300.0
2008-11-11 14:50:00,37.07,37.07,36.72,36.75,252200.0,30.5307,30.5307,30.2425,30.2672,252200.0
2008-11-11 15:00:00,36.75,37.01,36.71,36.82,279500.0,30.2672,30.4813,30.2342,30.3248,279500.0
2008-11-11 15:10:00,36.8,37.07,36.8,37.07,264900.0,30.3083,30.5307,30.3083,30.5307,264900.0
2008-11-11 15:20:00,37.07,37.14,36.9,36.95,238100.0,30.5307,30.5884,30.3907,30.4319,238100.0
2008-11-11 15:30:00,36.94,36.94,36.41,36.44,333800.0,30.4237,30.4237,29.9871,30.0119,333800.0
2008-11-11 15:40:00,36.44,36.87,36.44,36.87,358800.0,30.0119,30.366,30.0119,30.366,358800.0
2008-11-11 15:50:00,36.87,36.93,36.69,36.71,591200.0,30.366,30.4154,30.2178,30.2342,591200.0
2008-11-11 16:00:00,36.67,36.68,36.55,36.55,77400.0,30.2013,30.2095,30.1024,30.1024,77400.0
2008-11-11 16:10:00,36.55,36.55,36.46,36.46,10000.0,30.1024,30.1024,30.0283,30.0283,10000.0
2008-11-12 09:30:00,36.01,36.11,35.89,36.05,183400.0,29.6577,29.7401,29.5589,29.6907,183400.0
2008-11-12 09:40:00,36.03,36.06,35.81,35.94,97900.0,29.6742,29.6989,29.493,29.6001,97900.0
2008-11-12 09:50:00,35.95,36.21,35.94,36.04,93300.0,29.6083,29.8224,29.6001,29.6824,93300.0
2008-11-12 10:00:00,36.03,36.18,35.91,35.94,122200.0,29.6742,29.7977,29.5753,29.6001,122200.0
2008-11-12 10:10:00,35.94,36.16,35.92,35.99,123600.0,29.6001,29.7812,29.5836,29.6412,123600.0
2008-11-12 10:20:00,35.99,36.0,35.79,35.8,102700.0,29.6412,29.6495,29.4765,29.4848,102700.0
2008-11-12 10:30:00,35.77,35.85,35.52,35.57,166500.0,29.46,29.5259,29.2541,29.2953,166500.0
2008-11-12 10:40:00,35.57,35.68,35.5,35.64,133000.0,29.2953,29.3859,29.2377,29.353,133000.0
2008-11-12 10:50:00,35.63,35.79,35.62,35.71,145700.0,29.3447,29.4765,29.3365,29.4106,145700.0
2008-11-12 11:00:00,35.71,35.72,35.48,35.55,110100.0,29.4106,29.4189,29.2212,29.2789,110100.0
2008-11-12 11:10:00,35.61,35.76,35.47,35.73,154800.0,29.3283,29.4518,29.213,29.4271,154800.0
2008-11-12 11:20:00,35.72,35.79,35.63,35.75,95300.0,29.4189,29.4765,29.3447,29.4436,95300.0
2008-11-12 11:30:00,35.77,35.83,35.61,35.65,119100.0,29.46,29.5095,29.3283,29.3612,119100.0
2008-11-12 11:40:00,35.63,35.67,35.49,35.55,86400.0,29.3447,29.3777,29.2294,29.2789,86400.0
2008-11-12 11:50:00,35.56,35.7,35.5,35.68,95500.0,29.2871,29.4024,29.2377,29.3859,95500.0
2008-11-12 12:00:00,35.68,35.71,35.5,35.53,155300.0,29.3859,29.4106,29.2377,29.2624,155300.0
2008-11-12 12:10:00,35.55,35.58,35.47,35.51,81900.0,29.2789,29.3036,29.213,29.2459,81900.0
2008-11-12 12:20:00,35.49,35.72,35.46,35.67,110400.0,29.2294,29.4189,29.2047,29.3777,110400.0
2008-11-12 12:30:00,35.67,35.8,35.64,35.76,160000.0,29.3777,29.4848,29.353,29.4518,160000.0
2008-11-12 12:40:00,35.76,35.79,35.68,35.69,63000.0,29.4518,29.4765,29.3859,29.3942,63000.0
2008-11-12 12:50:00,35.69,35.8,35.65,35.8,69400.0,29.3942,29.4848,29.3612,29.4848,69400.0
2008-11-12 13:00:00,35.8,35.84,35.73,35.74,123400.0,29.4848,29.5177,29.4271,29.4353,123400.0
2008-11-12 13:10:00,35.74,35.77,35.57,35.61,70900.0,29.4353,29.46,29.2953,29.3283,70900.0
2008-11-12 13:20:00,35.62,35.68,35.55,35.68,109900.0,29.3365,29.3859,29.2789,29.3859,109900.0
2008-11-12 13:30:00,35.68,35.68,35.5,35.59,62400.0,29.3859,29.3859,29.2377,29.3118,62400.0
2008-11-12 13:40:00,35.58,35.68,35.56,35.59,83600.0,29.3036,29.3859,29.2871,29.3118,83600.0
2008-11-12 13:50:00,35.59,35.6,35.37,35.42,71100.0,29.3118,29.32,29.1306,29.1718,71100.0
2008-11-12 14:00:00,35.42,35.44,35.26,35.29,147100.0,29.1718,29.1883,29.04,29.0647,147100.0
2008-11-12 14:10:00,35.31,35.41,35.21,35.36,126900.0,29.0812,29.1635,28.9988,29.1224,126900.0
2008-11-12 14:20:00,35.35,35.51,35.35,35.41,119300.0,29.1141,29.2459,29.1141,29.1635,119300.0
2008-11-12 14:30:00,35.4,35.56,35.33,35.35,175900.0,29.1553,29.2871,29.0977,29.1141,175900.0
2008-11-12 14:40:00,35.37,35.5,35.29,35.35,248700.0,29.1306,29.2377,29.0647,29.1141,248700.0
2008-11-12 14:50:00,35.36,35.39,35.25,35.25,137600.0,29.1224,29.1471,29.0318,29.0318,137600.0
2008-11-12 15:00:00,35.24,35.27,35.13,35.14,177100.0,29.0235,29.0482,28.9329,28.9412,177100.0
2008-11-12 15:10:00,35.14,35.24,35.07,35.18,166200.0,28.9412,29.0235,28.8835,28.9741,166200.0
2008-11-12 15:20:00,35.18,35.2,34.96,35.04,193100.0,28.9741,28.9906,28.7929,28.8588,193100.0
2008-11-12 15:30:00,35.04,35.19,35.01,35.14,388800.0,28.8588,28.9824,28.8341,28.9412,388800.0
2008-11-12 15:40:00,35.11,35.3,34.91,35.1,295600.0,28.9165,29.073,28.7518,28.9082,295600.0
2008-11-12 15:50:00,35.1,35.13,34.95,34.96,286700.0,28.9082,28.9329,28.7847,28.7929,286700.0
2008-11-12 16:00:00,34.93,34.93,34.93,34.93,87900.0,28.7682,28.7682,28.7682,28.7682,87900.0
2008-11-12 16:10:00,34.93,34.93,34.93,34.93,0.0,28.7682,28.7682,28.7682,28.7682,0.0
2008-11-13 09:30:00,35.26,35.45,34.97,35.16,111400.0,29.04,29.1965,28.8012,28.9576,111400.0
2008-11-13 09:40:00,35.16,35.16,34.78,34.78,149100.0,28.9576,28.9576,28.6447,28.6447,149100.0
2008-11-13 09:50:00,34.78,34.85,34.64,34.66,360500.0,28.6447,28.7023,28.5294,28.5459,360500.0
2008-11-13 10:00:00,34.66,34.85,34.61,34.7,228000.0,28.5459,28.7023,28.5047,28.5788,228000.0
2008-11-13 10:10:00,34.71,35.25,34.7,35.17,209600.0,28.587,29.0318,28.5788,28.9659,209600.0
2008-11-13 10:20:00,35.14,35.4,35.13,35.23,155800.0,28.9412,29.1553,28.9329,29.0153,155800.0
2008-11-13 10:30:00,35.25,35.34,35.08,35.17,111100.0,29.0318,29.1059,28.8918,28.9659,111100.0
2008-11-13 10:40:00,35.19,35.2,34.83,34.83,140300.0,28.9824,28.9906,28.6859,28.6859,140300.0
2008-11-13 10:50:00,34.84,35.02,34.84,35.02,173500.0,28.6941,28.8423,28.6941,28.8423,173500.0
2008-11-13 11:00:00,35.02,35.07,34.73,34.75,222700.0,28.8423,28.8835,28.6035,28.62,222700.0
2008-11-13 11:10:00,34.73,34.88,34.69,34.7,118300.0,28.6035,28.727,28.5706,28.5788,118300.0
2008-11-13 11:20:00,34.69,34.96,34.65,34.96,110500.0,28.5706,28.7929,28.5376,28.7929,110500.0
2008-11-13 11:30:00,34.97,35.01,34.75,34.77,145300.0,28.8012,28.8341,28.62,28.6364,145300.0
2008-11-13 11:40:00,34.78,34.94,34.76,34.84,179200.0,28.6447,28.7765,28.6282,28.6941,179200.0
2008-11-13 11:50:00,34.84,34.96,34.7,34.76,131800.0,28.6941,28.7929,28.5788,28.6282,131800.0
2008-11-13 12:00:00,34.76,34.85,34.69,34.76,119400.0,28.6282,28.7023,28.5706,28.6282,119400.0
2008-11-13 12:10:00,34.74,34.76,34.52,34.55,104900.0,28.6117,28.6282,28.4305,28.4553,104900.0
2008-11-13 12:20:00,34.54,34.56,34.42,34.45,259400.0,28.447,28.4635,28.3482,28.3729,259400.0
2008-11-13 12:30:00,34.46,34.56,34.41,34.52,201600.0,28.3811,28.4635,28.34,28.4305,201600.0
2008-11-13 12:40:00,34.53,34.55,34.21,34.21,216100.0,28.4388,28.4553,28.1752,28.1752,216100.0
2008-11-13 12:50:00,34.19,34.2,33.53,33.53,486400.0,28.1588,28.167,27.6152,27.6152,486400.0
2008-11-13 13:00:00,33.53,33.89,33.5,33.89,437100.0,27.6152,27.9117,27.5905,27.9117,437100.0
2008-11-13 13:10:00,33.89,34.31,33.83,34.23,248600.0,27.9117,28.2576,27.8623,28.1917,248600.0
2008-11-13 13:20:00,34.21,34.33,34.0,34.33,182900.0,28.1752,28.2741,28.0023,28.2741,182900.0
2008-11-13 13:30:00,34.34,34.73,34.26,34.65,169800.0,28.2823,28.6035,28.2164,28.5376,169800.0
2008-11-13 13:40:00,34.65,35.04,34.54,34.62,138100.0,28.5376,28.8588,28.447,28.5129,138100.0
2008-11-13 13:50:00,34.62,35.26,34.61,34.75,216300.0,28.5129,29.04,28.5047,28.62,216300.0
2008-11-13 14:00:00,34.74,34.92,34.64,34.83,312200.0,28.6117,28.76,28.5294,28.6859,312200.0
2008-11-13 14:10:00,34.83,35.15,34.83,34.86,268200.0,28.6859,28.9494,28.6859,28.7106,268200.0
2008-11-13 14:20:00,34.86,35.73,34.86,35.59,201500.0,28.7106,29.4271,28.7106,29.3118,201500.0
2008-11-13 14:30:00,35.58,35.97,35.41,35.94,278700.0,29.3036,29.6248,29.1635,29.6001,278700.0
2008-11-13 14:40:00,35.96,36.14,35.74,36.01,200600.0,29.6165,29.7648,29.4353,29.6577,200600.0
2008-11-13 14:50:00,36.01,36.18,35.81,35.81,232400.0,29.6577,29.7977,29.493,29.493,232400.0
2008-11-13 15:00:00,35.8,35.94,35.25,35.33,278200.0,29.4848,29.6001,29.0318,29.0977,278200.0
2008-11-13 15:10:00,35.34,35.82,35.34,35.69,333300.0,29.1059,29.5012,29.1059,29.3942,333300.0
2008-11-13 15:20:00,35.71,36.36,35.65,36.36,382200.0,29.4106,29.946,29.3612,29.946,382200.0
2008-11-13 15:30:00,36.38,36.64,36.3,36.46,389100.0,29.9624,30.1766,29.8965,30.0283,389100.0
2008-11-13 15:40:00,36.47,36.84,36.47,36.67,308200.0,30.0366,30.3413,30.0366,30.2013,308200.0
2008-11-13 15:50:00,36.67,37.32,36.66,37.32,404200.0,30.2013,30.7366,30.193,30.7366,404200.0
2008-11-14 09:30:00,36.32,36.54,36.23,36.45,306200.0,29.913,30.0942,29.8389,30.0201,306200.0
2008-11-14 09:40:00,36.46,36.78,36.42,36.64,101500.0,30.0283,30.2919,29.9954,30.1766,101500.0
2008-11-14 09:50:00,36.69,37.03,36.67,36.85,235500.0,30.2178,30.4978,30.2013,30.3495,235500.0
2008-11-14 10:00:00,36.84,36.95,36.41,36.44,143100.0,30.3413,30.4319,29.9871,30.0119,143100.0
2008-11-14 10:10:00,36.44,36.51,36.2,36.22,173100.0,30.0119,30.0695,29.8142,29.8307,173100.0
2008-11-14 10:20:00,36.21,36.37,36.17,36.35,225700.0,29.8224,29.9542,29.7895,29.9377,225700.0
2008-11-14 10:30:00,36.35,36.35,36.02,36.02,224400.0,29.9377,29.9377,29.6659,29.6659,224400.0
2008-11-14 10:40:00,36.04,36.17,35.9,36.17,431100.0,29.6824,29.7895,29.5671,29.7895,431100.0
2008-11-14 10:50:00,36.17,36.23,36.05,36.07,272800.0,29.7895,29.8389,29.6907,29.7071,272800.0
2008-11-14 11:00:00,36.05,36.11,35.85,36.0,196100.0,29.6907,29.7401,29.5259,29.6495,196100.0
2008-11-14 11:10:00,35.99,36.23,35.92,36.21,160600.0,29.6412,29.8389,29.5836,29.8224,160600.0
2008-11-14 11:20:00,36.21,36.21,36.0,36.0,116800.0,29.8224,29.8224,29.6495,29.6495,116800.0
2008-11-14 11:30:00,35.99,36.01,35.87,35.93,126500.0,29.6412,29.6577,29.5424,29.5918,126500.0
2008-11-14 11:40:00,35.91,35.99,35.78,35.99,86100.0,29.5753,29.6412,29.4683,29.6412,86100.0
2008-11-14 11:50:00,36.0,36.07,35.83,35.85,178400.0,29.6495,29.7071,29.5095,29.5259,178400.0
2008-11-14 12:00:00,35.85,35.85,35.56,35.7,261000.0,29.5259,29.5259,29.2871,29.4024,261000.0
2008-11-14 12:10:00,35.7,35.76,35.54,35.58,175200.0,29.4024,29.4518,29.2706,29.3036,175200.0
2008-11-14 12:20:00,35.57,35.88,35.57,35.86,203800.0,29.2953,29.5506,29.2953,29.5342,203800.0
2008-11-14 12:30:00,35.87,36.06,35.73,36.06,198400.0,29.5424,29.6989,29.4271,29.6989,198400.0
2008-11-14 12:40:00,36.08,36.13,35.94,35.96,163400.0,29.7154,29.7565,29.6001,29.6165,163400.0
2008-11-14 12:50:00,35.97,36.16,35.93,36.05,198300.0,29.6248,29.7812,29.5918,29.6907,198300.0
2008-11-14 13:00:00,36.03,36.03,35.81,35.89,113600.0,29.6742,29.6742,29.493,29.5589,113600.0
2008-11-14 13:10:00,35.86,35.89,35.67,35.81,89500.0,29.5342,29.5589,29.3777,29.493,89500.0
2008-11-14 13:20:00,35.8,36.11,35.72,36.11,144000.0,29.4848,29.7401,29.4189,29.7401,144000.0
2008-11-14 13:30:00,36.1,36.27,36.04,36.1,109600.0,29.7318,29.8718,29.6824,29.7318,109600.0
2008-11-14 13:40:00,36.1,36.23,35.9,36.06,144600.0,29.7318,29.8389,29.5671,29.6989,144600.0
2008-11-14 13:50:00,36.07,36.32,36.07,36.12,178300.0,29.7071,29.913,29.7071,29.7483,178300.0
2008-11-14 14:00:00,36.12,36.46,36.06,36.33,111500.0,29.7483,30.0283,29.6989,29.9213,111500.0
2008-11-14 14:10:00,36.36,36.74,36.27,36.74,144500.0,29.946,30.2589,29.8718,30.2589,144500.0
2008-11-14 14:20:00,36.77,36.86,36.55,36.58,137200.0,30.2836,30.3578,30.1024,30.1272,137200.0
2008-11-14 14:30:00,36.62,36.72,36.4,36.62,122600.0,30.1601,30.2425,29.9789,30.1601,122600.0
2008-11-14 14:40:00,36.63,37.03,36.63,36.81,168100.0,30.1683,30.4978,30.1683,30.3166,168100.0
2008-11-14 14:50:00,36.81,37.26,36.72,37.25,237700.0,30.3166,30.6872,30.2425,30.679,237700.0
2008-11-14 15:00:00,37.26,37.38,36.88,37.22,208700.0,30.6872,30.786,30.3742,30.6543,208700.0
2008-11-14 15:10:00,37.2,37.32,36.8,36.81,209200.0,30.6378,30.7366,30.3083,30.3166,209200.0
2008-11-14 15:20:00,36.81,37.01,36.64,36.76,212700.0,30.3166,30.4813,30.1766,30.2754,212700.0
2008-11-14 15:30:00,36.72,36.78,36.18,36.38,217500.0,30.2425,30.2919,29.7977,29.9624,217500.0
2008-11-14 15:40:00,36.41,36.41,36.02,36.32,297900.0,29.9871,29.9871,29.6659,29.913,297900.0
2008-11-14 15:50:00,36.31,36.37,35.52,35.54,192700.0,29.9048,29.9542,29.2541,29.2706,192700.0
2008-11-17 09:30:00,35.16,35.27,34.95,35.13,137000.0,28.9576,29.0482,28.7847,28.9329,137000.0
2008-11-17 09:40:00,35.14,35.17,34.92,35.17,109800.0,28.9412,28.9659,28.76,28.9659,109800.0
2008-11-17 09:50:00,35.18,35.41,35.09,35.35,92600.0,28.9741,29.1635,28.9,29.1141,92600.0
2008-11-17 10:00:00,35.33,35.36,35.09,35.2,118700.0,29.0977,29.1224,28.9,28.9906,118700.0
2008-11-17 10:10:00,35.2,35.22,34.76,34.77,159800.0,28.9906,29.0071,28.6282,28.6364,159800.0
2008-11-17 10:20:00,34.78,34.88,34.69,34.87,59700.0,28.6447,28.727,28.5706,28.7188,59700.0
2008-11-17 10:30:00,34.85,35.03,34.77,34.96,70900.0,28.7023,28.8506,28.6364,28.7929,70900.0
2008-11-17 10:40:00,34.92,34.99,34.85,34.93,88300.0,28.76,28.8176,28.7023,28.7682,88300.0
2008-11-17 10:50:00,34.93,34.97,34.76,34.79,73500.0,28.7682,28.8012,28.6282,28.6529,73500.0
2008-11-17 11:00:00,34.8,35.14,34.8,35.09,414800.0,28.6612,28.9412,28.6612,28.9,414800.0
2008-11-17 11:10:00,35.1,35.22,35.03,35.06,171300.0,28.9082,29.0071,28.8506,28.8753,171300.0
2008-11-17 11:20:00,35.06,35.09,34.97,35.0,100500.0,28.8753,28.9,28.8012,28.8259,100500.0
2008-11-17 11:30:00,35.0,35.16,34.98,35.14,87300.0,28.8259,28.9576,28.8094,28.9412,87300.0
2008-11-17 11:40:00,35.14,35.3,34.94,35.3,136400.0,28.9412,29.073,28.7765,29.073,136400.0
2008-11-17 11:50:00,35.29,35.62,35.26,35.54,125900.0,29.0647,29.3365,29.04,29.2706,125900.0
2008-11-17 12:00:00,35.54,35.67,35.44,35.66,190200.0,29.2706,29.3777,29.1883,29.3694,190200.0
2008-11-17 12:10:00,35.65,35.72,35.53,35.64,188700.0,29.3612,29.4189,29.2624,29.353,188700.0
2008-11-17 12:20:00,35.65,35.79,35.58,35.76,267800.0,29.3612,29.4765,29.3036,29.4518,267800.0
2008-11-17 12:30:00,35.76,35.86,35.51,35.56,288200.0,29.4518,29.5342,29.2459,29.2871,288200.0
2008-11-17 12:40:00,35.56,35.96,35.53,35.92,154400.0,29.2871,29.6165,29.2624,29.5836,154400.0
2008-11-17 12:50:00,35.92,35.93,35.67,35.67,189300.0,29.5836,29.5918,29.3777,29.3777,189300.0
2008-11-17 13:00:00,35.68,35.7,35.5,35.57,197000.0,29.3859,29.4024,29.2377,29.2953,197000.0
2008-11-17 13:10:00,35.58,35.6,35.4,35.48,230800.0,29.3036,29.32,29.1553,29.2212,230800.0
2008-11-17 13:20:00,35.49,35.59,35.39,35.57,142900.0,29.2294,29.3118,29.1471,29.2953,142900.0
2008-11-17 13:30:00,35.57,35.6,35.28,35.36,184000.0,29.2953,29.32,29.0565,29.1224,184000.0
2008-11-17 13:40:00,35.37,35.38,35.22,35.32,82600.0,29.1306,29.1388,29.0071,29.0894,82600.0
2008-11-17 13:50:00,35.32,35.6,35.3,35.52,141400.0,29.0894,29.32,29.073,29.2541,141400.0
2008-11-17 14:00:00,35.51,35.54,35.27,35.52,200800.0,29.2459,29.2706,29.0482,29.2541,200800.0
2008-11-17 14:10:00,35.51,35.69,35.45,35.54,136700.0,29.2459,29.3942,29.1965,29.2706,136700.0
2008-11-17 14:20:00,35.54,35.68,35.26,35.28,109900.0,29.2706,29.3859,29.04,29.0565,109900.0
2008-11-17 14:30:00,35.32,35.59,35.21,35.55,181100.0,29.0894,29.3118,28.9988,29.2789,181100.0
2008-11-17 14:40:00,35.55,35.69,35.42,35.43,264700.0,29.2789,29.3942,29.1718,29.18,264700.0
2008-11-17 14:50:00,35.42,35.55,35.33,35.36,248400.0,29.1718,29.2789,29.0977,29.1224,248400.0
2008-11-17 15:00:00,35.36,35.56,35.25,35.49,153000.0,29.1224,29.2871,29.0318,29.2294,153000.0
2008-11-17 15:10:00,35.49,35.66,35.27,35.56,204600.0,29.2294,29.3694,29.0482,29.2871,204600.0
2008-11-17 15:20:00,35.54,35.63,35.33,35.45,239700.0,29.2706,29.3447,29.0977,29.1965,239700.0
2008-11-17 15:30:00,35.42,35.53,35.07,35.18,223900.0,29.1718,29.2624,28.8835,28.9741,223900.0
2008-11-17 15:40:00,35.19,35.36,35.11,35.11,343600.0,28.9824,29.1224,28.9165,28.9165,343600.0
2008-11-17 15:50:00,35.12,35.23,34.78,34.86,508200.0,28.9247,29.0153,28.6447,28.7106,508200.0
2008-11-18 09:30:00,34.57,35.06,34.57,34.97,323100.0,28.4717,28.8753,28.4717,28.8012,323100.0
2008-11-18 09:40:00,34.96,35.18,34.92,35.13,235500.0,28.7929,28.9741,28.76,28.9329,235500.0
2008-11-18 09:50:00,35.12,35.15,34.72,34.87,99700.0,28.9247,28.9494,28.5953,28.7188,99700.0
2008-11-18 10:00:00,34.86,34.86,34.59,34.67,200600.0,28.7106,28.7106,28.4882,28.5541,200600.0
2008-11-18 10:10:00,34.66,35.06,34.63,35.05,243600.0,28.5459,28.8753,28.5211,28.8671,243600.0
2008-11-18 10:20:00,35.06,35.3,34.92,35.3,156600.0,28.8753,29.073,28.76,29.073,156600.0
2008-11-18 10:30:00,35.31,35.31,35.05,35.15,89800.0,29.0812,29.0812,28.8671,28.9494,89800.0
2008-11-18 10:40:00,35.15,35.23,34.99,35.06,122600.0,28.9494,29.0153,28.8176,28.8753,122600.0
2008-11-18 10:50:00,35.05,35.11,34.96,35.04,166900.0,28.8671,28.9165,28.7929,28.8588,166900.0
2008-11-18 11:00:00,35.06,35.06,34.79,34.88,92000.0,28.8753,28.8753,28.6529,28.727,92000.0
2008-11-18 11:10:00,34.85,34.96,34.83,34.92,146100.0,28.7023,28.7929,28.6859,28.76,146100.0
2008-11-18 11:20:00,34.92,34.97,34.82,34.94,118200.0,28.76,28.8012,28.6776,28.7765,118200.0
2008-11-18 11:30:00,34.94,35.25,34.91,35.14,136500.0,28.7765,29.0318,28.7518,28.9412,136500.0
2008-11-18 11:40:00,35.11,35.22,35.05,35.11,153900.0,28.9165,29.0071,28.8671,28.9165,153900.0
2008-11-18 11:50:00,35.11,35.35,35.1,35.33,146500.0,28.9165,29.1141,28.9082,29.0977,146500.0
2008-11-18 12:00:00,35.32,35.32,35.09,35.09,178900.0,29.0894,29.0894,28.9,28.9,178900.0
2008-11-18 12:10:00,35.09,35.2,35.05,35.08,139200.0,28.9,28.9906,28.8671,28.8918,139200.0
2008-11-18 12:20:00,35.08,35.08,34.89,34.94,88500.0,28.8918,28.8918,28.7353,28.7765,88500.0
2008-11-18 12:30:00,34.94,34.94,34.79,34.83,92700.0,28.7765,28.7765,28.6529,28.6859,92700.0
2008-11-18 12:40:00,34.84,34.87,34.66,34.7,152300.0,28.6941,28.7188,28.5459,28.5788,152300.0
2008-11-18 12:50:00,34.68,34.74,34.62,34.72,61500.0,28.5623,28.6117,28.5129,28.5953,61500.0
2008-11-18 13:00:00,34.69,34.7,34.5,34.54,109600.0,28.5706,28.5788,28.4141,28.447,109600.0
2008-11-18 13:10:00,34.54,34.59,34.29,34.37,172200.0,28.447,28.4882,28.2411,28.307,172200.0
2008-11-18 13:20:00,34.36,34.53,34.36,34.5,124400.0,28.2988,28.4388,28.2988,28.4141,124400.0
2008-11-18 13:30:00,34.51,34.51,34.18,34.24,162200.0,28.4223,28.4223,28.1505,28.1999,162200.0
2008-11-18 13:40:00,34.24,34.36,34.05,34.08,163400.0,28.1999,28.2988,28.0435,28.0682,163400.0
2008-11-18 13:50:00,34.09,34.42,34.09,34.42,168900.0,28.0764,28.3482,28.0764,28.3482,168900.0
2008-11-18 14:00:00,34.42,34.42,34.06,34.15,198300.0,28.3482,28.3482,28.0517,28.1258,198300.0
2008-11-18 14:10:00,34.15,34.38,34.1,34.28,203400.0,28.1258,28.3152,28.0846,28.2329,203400.0
2008-11-18 14:20:00,34.26,34.46,34.21,34.34,181300.0,28.2164,28.3811,28.1752,28.2823,181300.0
2008-11-18 14:30:00,34.34,34.34,34.11,34.21,156500.0,28.2823,28.2823,28.0929,28.1752,156500.0
2008-11-18 14:40:00,34.24,34.32,33.89,33.91,236500.0,28.1999,28.2658,27.9117,27.9282,236500.0
2008-11-18 14:50:00,33.88,34.06,33.85,33.96,256700.0,27.9034,28.0517,27.8787,27.9693,256700.0
2008-11-18 15:00:00,33.96,34.39,33.92,34.38,227300.0,27.9693,28.3235,27.9364,28.3152,227300.0
2008-11-18 15:10:00,34.39,34.53,34.21,34.43,188900.0,28.3235,28.4388,28.1752,28.3564,188900.0
2008-11-18 15:20:00,34.4,34.68,34.22,34.38,397600.0,28.3317,28.5623,28.1835,28.3152,397600.0
2008-11-18 15:30:00,34.4,34.6,34.14,34.45,373500.0,28.3317,28.4964,28.1176,28.3729,373500.0
2008-11-18 15:40:00,34.47,34.85,34.47,34.8,455500.0,28.3894,28.7023,28.3894,28.6612,455500.0
2008-11-18 15:50:00,34.79,35.06,34.75,34.92,1007600.0,28.6529,28.8753,28.62,28.76,1007600.0
2008-11-18 16:00:00,34.92,35.03,34.83,35.03,3326100.0,28.76,28.8506,28.6859,28.8506,3326100.0
2008-11-18 16:10:00,35.11,35.11,35.11,35.11,1647800.0,28.9165,28.9165,28.9165,28.9165,1647800.0
2008-11-19 09:30:00,34.9,35.34,34.84,35.3,162000.0,28.7435,29.1059,28.6941,29.073,162000.0
2008-11-19 09:40:00,35.31,35.36,34.98,35.13,234500.0,29.0812,29.1224,28.8094,28.9329,234500.0
2008-11-19 09:50:00,35.11,35.15,34.85,34.99,193600.0,28.9165,28.9494,28.7023,28.8176,193600.0
2008-11-19 10:00:00,34.97,35.36,34.94,35.31,274500.0,28.8012,29.1224,28.7765,29.0812,274500.0
2008-11-19 10:10:00,35.31,35.46,35.22,35.22,341800.0,29.0812,29.2047,29.0071,29.0071,341800.0
2008-11-19 10:20:00,35.24,35.27,35.06,35.22,532500.0,29.0235,29.0482,28.8753,29.0071,532500.0
2008-11-19 10:30:00,35.22,35.22,34.93,34.97,332900.0,29.0071,29.0071,28.7682,28.8012,332900.0
2008-11-19 10:40:00,34.97,34.99,34.61,34.67,196700.0,28.8012,28.8176,28.5047,28.5541,196700.0
2008-11-19 10:50:00,34.68,34.75,34.44,34.45,198600.0,28.5623,28.62,28.3647,28.3729,198600.0
2008-11-19 11:00:00,34.45,34.6,34.44,34.59,121800.0,28.3729,28.4964,28.3647,28.4882,121800.0
2008-11-19 11:10:00,34.6,34.64,34.38,34.59,142400.0,28.4964,28.5294,28.3152,28.4882,142400.0
2008-11-19 11:20:00,34.59,34.6,34.2,34.22,127500.0,28.4882,28.4964,28.167,28.1835,127500.0
2008-11-19 11:30:00,34.23,34.3,34.07,34.12,210900.0,28.1917,28.2494,28.0599,28.1011,210900.0
2008-11-19 11:40:00,34.15,34.2,34.01,34.13,151900.0,28.1258,28.167,28.0105,28.1093,151900.0
2008-11-19 11:50:00,34.12,34.35,34.12,34.23,161500.0,28.1011,28.2905,28.1011,28.1917,161500.0
2008-11-19 12:00:00,34.23,34.28,34.13,34.23,144600.0,28.1917,28.2329,28.1093,28.1917,144600.0
2008-11-19 12:10:00,34.25,34.25,34.0,34.0,165300.0,28.2082,28.2082,28.0023,28.0023,165300.0
2008-11-19 12:20:00,34.01,34.1,33.94,33.98,166100.0,28.0105,28.0846,27.9529,27.9858,166100.0
2008-11-19 12:30:00,34.0,34.2,33.94,34.2,173400.0,28.0023,28.167,27.9529,28.167,173400.0
2008-11-19 12:40:00,34.21,34.25,34.14,34.21,138700.0,28.1752,28.2082,28.1176,28.1752,138700.0
2008-11-19 12:50:00,34.19,34.23,34.08,34.2,57600.0,28.1588,28.1917,28.0682,28.167,57600.0
2008-11-19 13:00:00,34.2,34.42,34.17,34.3,114300.0,28.167,28.3482,28.1423,28.2494,114300.0
2008-11-19 13:10:00,34.29,34.33,34.13,34.19,81100.0,28.2411,28.2741,28.1093,28.1588,81100.0
2008-11-19 13:20:00,34.2,34.22,33.99,33.99,101100.0,28.167,28.1835,27.994,27.994,101100.0
2008-11-19 13:30:00,33.99,34.0,33.83,33.98,89400.0,27.994,28.0023,27.8623,27.9858,89400.0
2008-11-19 13:40:00,33.99,34.15,33.95,34.06,117400.0,27.994,28.1258,27.9611,28.0517,117400.0
2008-11-19 13:50:00,34.08,34.33,34.01,34.2,106700.0,28.0682,28.2741,28.0105,28.167,106700.0
2008-11-19 14:00:00,34.21,34.21,33.87,34.04,223300.0,28.1752,28.1752,27.8952,28.0352,223300.0
2008-11-19 14:10:00,34.03,34.18,33.91,33.93,257400.0,28.027,28.1505,27.9282,27.9446,257400.0
2008-11-19 14:20:00,33.9,34.01,33.77,33.87,215900.0,27.9199,28.0105,27.8129,27.8952,215900.0
2008-11-19 14:30:00,33.88,33.99,33.66,33.75,158700.0,27.9034,27.994,27.7223,27.7964,158700.0
2008-11-19 14:40:00,33.73,34.35,33.73,34.17,188200.0,27.7799,28.2905,27.7799,28.1423,188200.0
2008-11-19 14:50:00,34.19,34.32,34.02,34.22,164600.0,28.1588,28.2658,28.0187,28.1835,164600.0
2008-11-19 15:00:00,34.21,34.34,33.93,34.27,295200.0,28.1752,28.2823,27.9446,28.2246,295200.0
2008-11-19 15:10:00,34.24,34.33,33.83,33.85,413300.0,28.1999,28.2741,27.8623,27.8787,413300.0
2008-11-19 15:20:00,33.84,33.92,33.65,33.88,552100.0,27.8705,27.9364,27.714,27.9034,552100.0
2008-11-19 15:30:00,33.87,33.95,33.57,33.57,385200.0,27.8952,27.9611,27.6481,27.6481,385200.0
2008-11-19 15:40:00,33.56,33.72,33.18,33.34,307900.0,27.6399,27.7717,27.3269,27.4587,307900.0
2008-11-19 15:50:00,33.34,33.38,33.13,33.23,423400.0,27.4587,27.4916,27.2857,27.3681,423400.0
2008-11-19 16:00:00,33.28,33.54,33.28,33.54,20900.0,27.4093,27.6234,27.4093,27.6234,20900.0
2008-11-19 16:10:00,33.54,33.54,33.54,33.54,0.0,27.6234,27.6234,27.6234,27.6234,0.0
2008-11-20 09:30:00,32.89,33.0,32.6,32.61,345500.0,27.0881,27.1787,26.8492,26.8575,345500.0
2008-11-20 09:40:00,32.63,32.63,32.27,32.53,179600.0,26.874,26.874,26.5775,26.7916,179600.0
2008-11-20 09:50:00,32.54,32.71,32.37,32.41,209700.0,26.7998,26.9398,26.6598,26.6928,209700.0
2008-11-20 10:00:00,32.41,32.51,32.17,32.23,145300.0,26.6928,26.7751,26.4951,26.5445,145300.0
2008-11-20 10:10:00,32.21,32.25,32.02,32.08,201700.0,26.528,26.561,26.3716,26.421,201700.0
2008-11-20 10:20:00,32.09,32.51,32.09,32.51,457100.0,26.4292,26.7751,26.4292,26.7751,457100.0
2008-11-20 10:30:00,32.5,32.74,32.37,32.4,205800.0,26.7669,26.9645,26.6598,26.6845,205800.0
2008-11-20 10:40:00,32.42,33.15,32.35,32.9,168600.0,26.701,27.3022,26.6433,27.0963,168600.0
2008-11-20 10:50:00,32.89,33.1,32.71,33.1,195100.0,27.0881,27.261,26.9398,27.261,195100.0
2008-11-20 11:00:00,33.13,33.4,33.07,33.08,268700.0,27.2857,27.5081,27.2363,27.2446,268700.0
2008-11-20 11:10:00,33.08,33.33,32.95,32.98,240200.0,27.2446,27.4505,27.1375,27.1622,240200.0
2008-11-20 11:20:00,32.99,33.03,32.78,32.99,176900.0,27.1704,27.2034,26.9975,27.1704,176900.0
2008-11-20 11:30:00,33.0,33.02,32.76,32.91,148500.0,27.1787,27.1952,26.981,27.1046,148500.0
2008-11-20 11:40:00,32.89,33.06,32.8,32.97,210700.0,27.0881,27.2281,27.014,27.154,210700.0
2008-11-20 11:50:00,32.94,32.95,32.74,32.76,273600.0,27.1293,27.1375,26.9645,26.981,273600.0
2008-11-20 12:00:00,32.75,32.75,32.51,32.58,222400.0,26.9728,26.9728,26.7751,26.8328,222400.0
2008-11-20 12:10:00,32.57,32.93,32.56,32.82,243700.0,26.8245,27.121,26.8163,27.0304,243700.0
2008-11-20 12:20:00,32.83,33.38,32.8,33.31,301800.0,27.0387,27.4916,27.014,27.434,301800.0
2008-11-20 12:30:00,33.31,33.62,33.2,33.28,311200.0,27.434,27.6893,27.3434,27.4093,311200.0
2008-11-20 12:40:00,33.28,33.67,33.23,33.64,217400.0,27.4093,27.7305,27.3681,27.7058,217400.0
2008-11-20 12:50:00,33.68,33.78,33.27,33.31,188600.0,27.7387,27.8211,27.4011,27.434,188600.0
2008-11-20 13:00:00,33.28,33.29,32.98,33.15,160500.0,27.4093,27.4175,27.1622,27.3022,160500.0
2008-11-20 13:10:00,33.15,33.34,32.97,32.99,129800.0,27.3022,27.4587,27.154,27.1704,129800.0
2008-11-20 13:20:00,33.0,33.14,32.74,32.87,174000.0,27.1787,27.294,26.9645,27.0716,174000.0
2008-11-20 13:30:00,32.87,33.07,32.66,32.77,124200.0,27.0716,27.2363,26.8987,26.9893,124200.0
2008-11-20 13:40:00,32.74,33.05,32.74,32.95,99500.0,26.9645,27.2199,26.9645,27.1375,99500.0
2008-11-20 13:50:00,32.95,33.16,32.88,33.13,92200.0,27.1375,27.3105,27.0798,27.2857,92200.0
2008-11-20 14:00:00,33.13,33.2,32.72,32.77,182700.0,27.2857,27.3434,26.9481,26.9893,182700.0
2008-11-20 14:10:00,32.75,32.88,32.54,32.57,275500.0,26.9728,27.0798,26.7998,26.8245,275500.0
2008-11-20 14:20:00,32.59,32.74,32.47,32.49,324900.0,26.841,26.9645,26.7422,26.7586,324900.0
2008-11-20 14:30:00,32.5,32.65,32.39,32.57,258200.0,26.7669,26.8904,26.6763,26.8245,258200.0
2008-11-20 14:40:00,32.58,32.69,32.29,32.35,198200.0,26.8328,26.9234,26.5939,26.6433,198200.0
2008-11-20 14:50:00,32.35,32.48,32.13,32.29,145600.0,26.6433,26.7504,26.4622,26.5939,145600.0
2008-11-20 15:00:00,32.28,32.54,32.15,32.32,230900.0,26.5857,26.7998,26.4786,26.6186,230900.0
2008-11-20 15:10:00,32.32,32.43,31.96,32.04,235300.0,26.6186,26.7092,26.3221,26.388,235300.0
2008-11-20 15:20:00,32.04,32.16,31.84,31.97,258200.0,26.388,26.4869,26.2233,26.3304,258200.0
2008-11-20 15:30:00,31.96,32.11,31.47,31.5,309900.0,26.3221,26.4457,25.9186,25.9433,309900.0
2008-11-20 15:40:00,31.51,31.58,31.15,31.37,487700.0,25.9515,26.0092,25.655,25.8362,487700.0
2008-11-20 15:50:00,31.37,31.4,30.96,31.25,499600.0,25.8362,25.8609,25.4985,25.7374,499600.0
2008-11-21 09:30:00,31.96,31.99,31.53,31.53,182900.0,26.3221,26.3468,25.968,25.968,182900.0
2008-11-21 09:40:00,31.53,31.98,31.52,31.88,233700.0,25.968,26.3386,25.9598,26.2563,233700.0
2008-11-21 09:50:00,31.89,31.93,31.38,31.49,265600.0,26.2645,26.2974,25.8445,25.9351,265600.0
2008-11-21 10:00:00,31.49,31.71,31.28,31.67,366200.0,25.9351,26.1162,25.7621,26.0833,366200.0
2008-11-21 10:10:00,31.67,31.67,31.28,31.38,208800.0,26.0833,26.0833,25.7621,25.8445,208800.0
2008-11-21 10:20:00,31.39,31.58,31.26,31.28,348600.0,25.8527,26.0092,25.7456,25.7621,348600.0
2008-11-21 10:30:00,31.29,31.51,31.26,31.44,182000.0,25.7703,25.9515,25.7456,25.8939,182000.0
2008-11-21 10:40:00,31.47,31.61,31.38,31.42,196800.0,25.9186,26.0339,25.8445,25.8774,196800.0
2008-11-21 10:50:00,31.39,31.44,31.0,31.08,216900.0,25.8527,25.8939,25.5315,25.5974,216900.0
2008-11-21 11:00:00,31.07,31.19,30.79,30.96,210500.0,25.5891,25.688,25.3585,25.4985,210500.0
2008-11-21 11:10:00,30.99,31.21,30.99,31.16,168600.0,25.5233,25.7044,25.5233,25.6633,168600.0
2008-11-21 11:20:00,31.17,31.42,31.11,31.31,167600.0,25.6715,25.8774,25.6221,25.7868,167600.0
2008-11-21 11:30:00,31.32,31.52,31.29,31.45,165000.0,25.795,25.9598,25.7703,25.9021,165000.0
2008-11-21 11:40:00,31.45,31.69,31.45,31.48,168100.0,25.9021,26.0998,25.9021,25.9268,168100.0
2008-11-21 11:50:00,31.47,31.56,31.3,31.35,371700.0,25.9186,25.9927,25.7786,25.8197,371700.0
2008-11-21 12:00:00,31.37,31.61,31.22,31.51,285500.0,25.8362,26.0339,25.7127,25.9515,285500.0
2008-11-21 12:10:00,31.52,31.59,31.36,31.37,239800.0,25.9598,26.0174,25.828,25.8362,239800.0
2008-11-21 12:20:00,31.34,31.53,31.33,31.51,268500.0,25.8115,25.968,25.8033,25.9515,268500.0
2008-11-21 12:30:00,31.51,31.81,31.44,31.74,205400.0,25.9515,26.1986,25.8939,26.1409,205400.0
2008-11-21 12:40:00,31.74,31.83,31.57,31.58,369000.0,26.1409,26.2151,26.0009,26.0092,369000.0
2008-11-21 12:50:00,31.58,31.71,31.51,31.55,216600.0,26.0092,26.1162,25.9515,25.9845,216600.0
2008-11-21 13:00:00,31.56,31.58,31.35,31.45,246800.0,25.9927,26.0092,25.8197,25.9021,246800.0
2008-11-21 13:10:00,31.45,31.57,31.41,31.48,167500.0,25.9021,26.0009,25.8692,25.9268,167500.0
2008-11-21 13:20:00,31.46,31.47,31.19,31.29,209800.0,25.9103,25.9186,25.688,25.7703,209800.0
2008-11-21 13:30:00,31.3,31.37,31.18,31.26,150400.0,25.7786,25.8362,25.6797,25.7456,150400.0
2008-11-21 13:40:00,31.26,31.48,31.23,31.29,137200.0,25.7456,25.9268,25.7209,25.7703,137200.0
2008-11-21 13:50:00,31.29,31.32,30.98,30.99,146200.0,25.7703,25.795,25.515,25.5233,146200.0
2008-11-21 14:00:00,30.99,31.42,30.91,31.25,254600.0,25.5233,25.8774,25.4574,25.7374,254600.0
2008-11-21 14:10:00,31.24,31.36,31.14,31.27,183700.0,25.7292,25.828,25.6468,25.7539,183700.0
2008-11-21 14:20:00,31.25,31.51,31.23,31.27,234600.0,25.7374,25.9515,25.7209,25.7539,234600.0
2008-11-21 14:30:00,31.25,31.25,31.03,31.16,237300.0,25.7374,25.7374,25.5562,25.6633,237300.0
2008-11-21 14:40:00,31.15,31.38,30.88,31.29,362600.0,25.655,25.8445,25.4327,25.7703,362600.0
2008-11-21 14:50:00,31.29,31.35,30.97,31.08,362600.0,25.7703,25.8197,25.5068,25.5974,362600.0
2008-11-21 15:00:00,31.09,31.73,31.08,31.53,366600.0,25.6056,26.1327,25.5974,25.968,366600.0
2008-11-21 15:10:00,31.52,32.12,31.5,31.99,710600.0,25.9598,26.4539,25.9433,26.3468,710600.0
2008-11-21 15:20:00,31.99,32.25,31.73,32.11,533600.0,26.3468,26.561,26.1327,26.4457,533600.0
2008-11-21 15:30:00,32.11,32.86,31.99,32.66,772300.0,26.4457,27.0634,26.3468,26.8987,772300.0
2008-11-21 15:40:00,32.67,32.71,32.1,32.67,727100.0,26.9069,26.9398,26.4374,26.9069,727100.0
2008-11-21 15:50:00,32.67,33.06,32.46,32.96,1131400.0,26.9069,27.2281,26.7339,27.1457,1131400.0
2008-11-24 09:30:00,33.65,33.71,33.5,33.54,231100.0,27.714,27.7634,27.5905,27.6234,231100.0
2008-11-24 09:40:00,33.53,33.54,33.33,33.45,147500.0,27.6152,27.6234,27.4505,27.5493,147500.0
2008-11-24 09:50:00,33.43,33.62,33.32,33.6,351300.0,27.5328,27.6893,27.4422,27.6728,351300.0
2008-11-24 10:00:00,33.6,33.89,33.6,33.86,358600.0,27.6728,27.9117,27.6728,27.887,358600.0
2008-11-24 10:10:00,33.9,34.06,33.88,33.94,188700.0,27.9199,28.0517,27.9034,27.9529,188700.0
2008-11-24 10:20:00,33.96,34.22,33.9,34.22,251800.0,27.9693,28.1835,27.9199,28.1835,251800.0
2008-11-24 10:30:00,34.22,34.39,34.13,34.16,204300.0,28.1835,28.3235,28.1093,28.1341,204300.0
2008-11-24 10:40:00,34.16,34.39,34.13,34.13,208200.0,28.1341,28.3235,28.1093,28.1093,208200.0
2008-11-24 10:50:00,34.12,34.31,34.06,34.31,146900.0,28.1011,28.2576,28.0517,28.2576,146900.0
2008-11-24 11:00:00,34.31,34.38,34.14,34.18,140700.0,28.2576,28.3152,28.1176,28.1505,140700.0
2008-11-24 11:10:00,34.18,34.31,34.12,34.17,120600.0,28.1505,28.2576,28.1011,28.1423,120600.0
2008-11-24 11:20:00,34.14,34.41,34.13,34.29,140400.0,28.1176,28.34,28.1093,28.2411,140400.0
2008-11-24 11:30:00,34.29,34.4,34.23,34.3,131600.0,28.2411,28.3317,28.1917,28.2494,131600.0
2008-11-24 11:40:00,34.3,34.43,34.22,34.4,184700.0,28.2494,28.3564,28.1835,28.3317,184700.0
2008-11-24 11:50:00,34.41,34.52,34.36,34.42,192500.0,28.34,28.4305,28.2988,28.3482,192500.0
2008-11-24 12:00:00,34.42,34.51,34.29,34.36,227900.0,28.3482,28.4223,28.2411,28.2988,227900.0
2008-11-24 12:10:00,34.34,34.35,34.07,34.14,243700.0,28.2823,28.2905,28.0599,28.1176,243700.0
2008-11-24 12:20:00,34.13,34.14,33.85,33.89,171000.0,28.1093,28.1176,27.8787,27.9117,171000.0
2008-11-24 12:30:00,33.92,34.17,33.9,33.93,147400.0,27.9364,28.1423,27.9199,27.9446,147400.0
2008-11-24 12:40:00,33.92,34.1,33.88,34.07,178400.0,27.9364,28.0846,27.9034,28.0599,178400.0
2008-11-24 12:50:00,34.09,34.29,34.07,34.2,203700.0,28.0764,28.2411,28.0599,28.167,203700.0
2008-11-24 13:00:00,34.2,34.34,34.18,34.19,145000.0,28.167,28.2823,28.1505,28.1588,145000.0
2008-11-24 13:10:00,34.2,34.21,34.06,34.17,137200.0,28.167,28.1752,28.0517,28.1423,137200.0
2008-11-24 13:20:00,34.15,34.3,34.14,34.29,165400.0,28.1258,28.2494,28.1176,28.2411,165400.0
2008-11-24 13:30:00,34.3,34.36,34.22,34.28,186100.0,28.2494,28.2988,28.1835,28.2329,186100.0
2008-11-24 13:40:00,34.28,34.32,34.14,34.19,166800.0,28.2329,28.2658,28.1176,28.1588,166800.0
2008-11-24 13:50:00,34.19,34.5,34.18,34.49,181300.0,28.1588,28.4141,28.1505,28.4058,181300.0
2008-11-24 14:00:00,34.49,34.49,34.12,34.16,208200.0,28.4058,28.4058,28.1011,28.1341,208200.0
2008-11-24 14:10:00,34.15,34.24,34.08,34.22,236600.0,28.1258,28.1999,28.0682,28.1835,236600.0
2008-11-24 14:20:00,34.24,34.51,34.19,34.43,204300.0,28.1999,28.4223,28.1588,28.3564,204300.0
2008-11-24 14:30:00,34.46,34.6,34.41,34.59,421400.0,28.3811,28.4964,28.34,28.4882,421400.0
2008-11-24 14:40:00,34.59,34.62,34.28,34.29,209600.0,28.4882,28.5129,28.2329,28.2411,209600.0
2008-11-24 14:50:00,34.33,34.53,34.3,34.5,244200.0,28.2741,28.4388,28.2494,28.4141,244200.0
2008-11-24 15:00:00,34.5,34.79,34.39,34.79,199200.0,28.4141,28.6529,28.3235,28.6529,199200.0
2008-11-24 15:10:00,34.78,34.83,34.69,34.71,231800.0,28.6447,28.6859,28.5706,28.587,231800.0
2008-11-24 15:20:00,34.7,35.02,34.67,35.01,257900.0,28.5788,28.8423,28.5541,28.8341,257900.0
2008-11-24 15:30:00,35.01,35.13,34.9,35.08,497900.0,28.8341,28.9329,28.7435,28.8918,497900.0
2008-11-24 15:40:00,35.08,35.36,35.01,35.03,258900.0,28.8918,29.1224,28.8341,28.8506,258900.0
2008-11-24 15:50:00,35.02,35.09,34.47,34.74,797600.0,28.8423,28.9,28.3894,28.6117,797600.0
2008-11-25 09:30:00,35.53,35.59,35.14,35.19,242700.0,29.2624,29.3118,28.9412,28.9824,242700.0
2008-11-25 09:40:00,35.16,35.35,35.02,35.18,250100.0,28.9576,29.1141,28.8423,28.9741,250100.0
2008-11-25 09:50:00,35.17,35.29,34.89,34.99,336900.0,28.9659,29.0647,28.7353,28.8176,336900.0
2008-11-25 10:00:00,35.0,35.33,35.0,35.33,306600.0,28.8259,29.0977,28.8259,29.0977,306600.0
2008-11-25 10:10:00,35.33,35.36,34.97,35.08,161400.0,29.0977,29.1224,28.8012,28.8918,161400.0
2008-11-25 10:20:00,35.06,35.13,34.86,35.1,225000.0,28.8753,28.9329,28.7106,28.9082,225000.0
2008-11-25 10:30:00,35.1,35.14,34.82,34.82,209800.0,28.9082,28.9412,28.6776,28.6776,209800.0
2008-11-25 10:40:00,34.79,34.81,34.52,34.52,113300.0,28.6529,28.6694,28.4305,28.4305,113300.0
2008-11-25 10:50:00,34.53,34.67,34.49,34.62,103800.0,28.4388,28.5541,28.4058,28.5129,103800.0
2008-11-25 11:00:00,34.64,34.67,34.26,34.33,141000.0,28.5294,28.5541,28.2164,28.2741,141000.0
2008-11-25 11:10:00,34.34,34.59,34.33,34.56,174800.0,28.2823,28.4882,28.2741,28.4635,174800.0
2008-11-25 11:20:00,34.56,34.74,34.52,34.7,122200.0,28.4635,28.6117,28.4305,28.5788,122200.0
2008-11-25 11:30:00,34.69,34.76,34.63,34.64,154300.0,28.5706,28.6282,28.5211,28.5294,154300.0
2008-11-25 11:40:00,34.63,34.9,34.63,34.82,203400.0,28.5211,28.7435,28.5211,28.6776,203400.0
2008-11-25 11:50:00,34.81,34.91,34.74,34.76,256100.0,28.6694,28.7518,28.6117,28.6282,256100.0
2008-11-25 12:00:00,34.77,34.78,34.58,34.67,232900.0,28.6364,28.6447,28.48,28.5541,232900.0
2008-11-25 12:10:00,34.68,34.72,34.5,34.61,206200.0,28.5623,28.5953,28.4141,28.5047,206200.0
2008-11-25 12:20:00,34.59,34.63,34.43,34.52,181100.0,28.4882,28.5211,28.3564,28.4305,181100.0
2008-11-25 12:30:00,34.53,34.63,34.46,34.56,157200.0,28.4388,28.5211,28.3811,28.4635,157200.0
2008-11-25 12:40:00,34.55,34.61,34.34,34.34,151000.0,28.4553,28.5047,28.2823,28.2823,151000.0
2008-11-25 12:50:00,34.34,34.42,34.17,34.3,199900.0,28.2823,28.3482,28.1423,28.2494,199900.0
2008-11-25 13:00:00,34.32,34.44,34.22,34.44,298000.0,28.2658,28.3647,28.1835,28.3647,298000.0
2008-11-25 13:10:00,34.44,34.52,34.26,34.42,135100.0,28.3647,28.4305,28.2164,28.3482,135100.0
2008-11-25 13:20:00,34.43,34.61,34.36,34.58,235400.0,28.3564,28.5047,28.2988,28.48,235400.0
2008-11-25 13:30:00,34.6,34.74,34.59,34.71,184000.0,28.4964,28.6117,28.4882,28.587,184000.0
2008-11-25 13:40:00,34.71,34.73,34.55,34.68,183600.0,28.587,28.6035,28.4553,28.5623,183600.0
2008-11-25 13:50:00,34.66,34.72,34.48,34.49,251900.0,28.5459,28.5953,28.3976,28.4058,251900.0
2008-11-25 14:00:00,34.51,34.6,34.39,34.42,137600.0,28.4223,28.4964,28.3235,28.3482,137600.0
2008-11-25 14:10:00,34.41,34.41,34.1,34.31,301200.0,28.34,28.34,28.0846,28.2576,301200.0
2008-11-25 14:20:00,34.3,34.36,34.22,34.23,414400.0,28.2494,28.2988,28.1835,28.1917,414400.0
2008-11-25 14:30:00,34.24,34.47,34.19,34.42,422400.0,28.1999,28.3894,28.1588,28.3482,422400.0
2008-11-25 14:40:00,34.43,34.46,34.34,34.41,267400.0,28.3564,28.3811,28.2823,28.34,267400.0
2008-11-25 14:50:00,34.4,34.83,34.32,34.8,213500.0,28.3317,28.6859,28.2658,28.6612,213500.0
2008-11-25 15:00:00,34.79,35.12,34.77,34.86,303500.0,28.6529,28.9247,28.6364,28.7106,303500.0
2008-11-25 15:10:00,34.86,35.04,34.78,34.89,151000.0,28.7106,28.8588,28.6447,28.7353,151000.0
2008-11-25 15:20:00,34.86,34.91,34.64,34.84,243500.0,28.7106,28.7518,28.5294,28.6941,243500.0
2008-11-25 15:30:00,34.86,35.04,34.69,34.83,190800.0,28.7106,28.8588,28.5706,28.6859,190800.0
2008-11-25 15:40:00,34.85,35.22,34.81,35.07,401400.0,28.7023,29.0071,28.6694,28.8835,401400.0
2008-11-25 15:50:00,35.07,35.2,34.82,34.95,684700.0,28.8835,28.9906,28.6776,28.7847,684700.0
2008-11-25 16:00:00,35.1,35.1,34.85,34.95,148400.0,28.9082,28.9082,28.7023,28.7847,148400.0
2008-11-25 16:10:00,34.95,34.95,34.95,34.95,0.0,28.7847,28.7847,28.7847,28.7847,0.0
2008-11-26 09:30:00,34.34,34.55,34.27,34.41,270300.0,28.2823,28.4553,28.2246,28.34,270300.0
2008-11-26 09:40:00,34.41,34.63,34.37,34.6,244600.0,28.34,28.5211,28.307,28.4964,244600.0
2008-11-26 09:50:00,34.64,34.84,34.57,34.74,232200.0,28.5294,28.6941,28.4717,28.6117,232200.0
2008-11-26 10:00:00,34.77,34.9,34.67,34.69,181600.0,28.6364,28.7435,28.5541,28.5706,181600.0
2008-11-26 10:10:00,34.68,34.98,34.63,34.95,165900.0,28.5623,28.8094,28.5211,28.7847,165900.0
2008-11-26 10:20:00,34.96,35.11,34.89,35.04,108900.0,28.7929,28.9165,28.7353,28.8588,108900.0
2008-11-26 10:30:00,35.05,35.09,34.88,34.94,155100.0,28.8671,28.9,28.727,28.7765,155100.0
2008-11-26 10:40:00,34.94,35.02,34.84,34.88,134700.0,28.7765,28.8423,28.6941,28.727,134700.0
2008-11-26 10:50:00,34.87,35.23,34.87,35.16,112100.0,28.7188,29.0153,28.7188,28.9576,112100.0
2008-11-26 11:00:00,35.16,35.2,35.01,35.08,127600.0,28.9576,28.9906,28.8341,28.8918,127600.0
2008-11-26 11:10:00,35.1,35.34,35.1,35.34,101000.0,28.9082,29.1059,28.9082,29.1059,101000.0
2008-11-26 11:20:00,35.34,35.47,35.32,35.35,119900.0,29.1059,29.213,29.0894,29.1141,119900.0
2008-11-26 11:30:00,35.32,35.48,35.31,35.43,69100.0,29.0894,29.2212,29.0812,29.18,69100.0
2008-11-26 11:40:00,35.42,35.57,35.32,35.55,103100.0,29.1718,29.2953,29.0894,29.2789,103100.0
2008-11-26 11:50:00,35.55,35.56,35.38,35.41,76300.0,29.2789,29.2871,29.1388,29.1635,76300.0
2008-11-26 12:00:00,35.41,35.49,35.34,35.4,138100.0,29.1635,29.2294,29.1059,29.1553,138100.0
2008-11-26 12:10:00,35.38,35.44,35.31,35.41,468700.0,29.1388,29.1883,29.0812,29.1635,468700.0
2008-11-26 12:20:00,35.41,35.5,35.41,35.46,495500.0,29.1635,29.2377,29.1635,29.2047,495500.0
2008-11-26 12:30:00,35.47,35.57,35.42,35.56,180800.0,29.213,29.2953,29.1718,29.2871,180800.0
2008-11-26 12:40:00,35.56,35.73,35.5,35.68,134400.0,29.2871,29.4271,29.2377,29.3859,134400.0
2008-11-26 12:50:00,35.68,35.7,35.61,35.65,122700.0,29.3859,29.4024,29.3283,29.3612,122700.0
2008-11-26 13:00:00,35.67,35.84,35.65,35.77,137500.0,29.3777,29.5177,29.3612,29.46,137500.0
2008-11-26 13:10:00,35.77,35.78,35.63,35.66,146800.0,29.46,29.4683,29.3447,29.3694,146800.0
2008-11-26 13:20:00,35.67,35.72,35.53,35.66,166500.0,29.3777,29.4189,29.2624,29.3694,166500.0
2008-11-26 13:30:00,35.67,35.68,35.44,35.56,141200.0,29.3777,29.3859,29.1883,29.2871,141200.0
2008-11-26 13:40:00,35.55,35.62,35.45,35.55,134100.0,29.2789,29.3365,29.1965,29.2789,134100.0
2008-11-26 13:50:00,35.57,35.65,35.47,35.52,228900.0,29.2953,29.3612,29.213,29.2541,228900.0
2008-11-26 14:00:00,35.52,35.54,35.4,35.52,151500.0,29.2541,29.2706,29.1553,29.2541,151500.0
2008-11-26 14:10:00,35.51,35.63,35.44,35.6,113800.0,29.2459,29.3447,29.1883,29.32,113800.0
2008-11-26 14:20:00,35.6,35.74,35.57,35.69,144400.0,29.32,29.4353,29.2953,29.3942,144400.0
2008-11-26 14:30:00,35.7,35.94,35.68,35.83,178900.0,29.4024,29.6001,29.3859,29.5095,178900.0
2008-11-26 14:40:00,35.83,36.0,35.82,35.92,174800.0,29.5095,29.6495,29.5012,29.5836,174800.0
2008-11-26 14:50:00,35.92,36.12,35.91,36.03,120500.0,29.5836,29.7483,29.5753,29.6742,120500.0
2008-11-26 15:00:00,36.04,36.15,35.95,36.0,277900.0,29.6824,29.773,29.6083,29.6495,277900.0
2008-11-26 15:10:00,36.01,36.3,35.97,36.17,189400.0,29.6577,29.8965,29.6248,29.7895,189400.0
2008-11-26 15:20:00,36.17,36.22,36.05,36.22,169100.0,29.7895,29.8307,29.6907,29.8307,169100.0
2008-11-26 15:30:00,36.21,36.3,36.12,36.22,155600.0,29.8224,29.8965,29.7483,29.8307,155600.0
2008-11-26 15:40:00,36.24,36.26,35.96,36.05,279400.0,29.8471,29.8636,29.6165,29.6907,279400.0
2008-11-26 15:50:00,36.07,36.3,36.01,36.3,289300.0,29.7071,29.8965,29.6577,29.8965,289300.0
2008-11-26 16:00:00,36.38,36.38,36.26,36.33,21400.0,29.9624,29.9624,29.8636,29.9213,21400.0
2008-11-26 16:10:00,36.31,36.31,36.31,36.31,265000.0,29.9048,29.9048,29.9048,29.9048,265000.0
2008-11-28 09:30:00,36.01,36.27,35.96,36.24,674200.0,29.6577,29.8718,29.6165,29.8471,674200.0
2008-11-28 09:40:00,36.23,36.31,36.13,36.23,720700.0,29.8389,29.9048,29.7565,29.8389,720700.0
2008-11-28 09:50:00,36.23,36.24,36.11,36.16,409300.0,29.8389,29.8471,29.7401,29.7812,409300.0
2008-11-28 10:00:00,36.15,36.24,36.1,36.11,516800.0,29.773,29.8471,29.7318,29.7401,516800.0
2008-11-28 10:10:00,36.12,36.14,36.05,36.12,625400.0,29.7483,29.7648,29.6907,29.7483,625400.0
2008-11-28 10:20:00,36.13,36.22,36.13,36.14,164900.0,29.7565,29.8307,29.7565,29.7648,164900.0
2008-11-28 10:30:00,36.12,36.13,36.05,36.07,223400.0,29.7483,29.7565,29.6907,29.7071,223400.0
2008-11-28 10:40:00,36.06,36.14,36.04,36.1,575500.0,29.6989,29.7648,29.6824,29.7318,575500.0
2008-11-28 10:50:00,36.1,36.15,36.06,36.14,280500.0,29.7318,29.773,29.6989,29.7648,280500.0
2008-11-28 11:00:00,36.12,36.12,36.05,36.07,167200.0,29.7483,29.7483,29.6907,29.7071,167200.0
2008-11-28 11:10:00,36.06,36.1,36.0,36.02,149600.0,29.6989,29.7318,29.6495,29.6659,149600.0
2008-11-28 11:20:00,36.01,36.21,35.99,36.19,86000.0,29.6577,29.8224,29.6412,29.806,86000.0
2008-11-28 11:30:00,36.19,36.21,36.09,36.13,141500.0,29.806,29.8224,29.7236,29.7565,141500.0
2008-11-28 11:40:00,36.13,36.21,36.1,36.21,164900.0,29.7565,29.8224,29.7318,29.8224,164900.0
2008-11-28 11:50:00,36.2,36.32,36.2,36.31,188600.0,29.8142,29.913,29.8142,29.9048,188600.0
2008-11-28 12:00:00,36.32,36.35,36.26,36.32,181200.0,29.913,29.9377,29.8636,29.913,181200.0
2008-11-28 12:10:00,36.3,36.39,36.25,36.27,193100.0,29.8965,29.9707,29.8554,29.8718,193100.0
2008-11-28 12:20:00,36.27,36.31,36.23,36.26,188500.0,29.8718,29.9048,29.8389,29.8636,188500.0
2008-11-28 12:30:00,36.24,36.28,36.2,36.27,113100.0,29.8471,29.8801,29.8142,29.8718,113100.0
2008-11-28 12:40:00,36.27,36.38,36.27,36.34,407700.0,29.8718,29.9624,29.8718,29.9295,407700.0
2008-11-28 12:50:00,36.36,36.56,36.31,36.54,506200.0,29.946,30.1107,29.9048,30.0942,506200.0
2008-11-28 13:00:00,36.58,36.71,36.51,36.51,90000.0,30.1272,30.2342,30.0695,30.0695,90000.0
2008-11-28 13:10:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:20:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:40:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:50:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:00:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:10:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:20:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:40:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:50:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:00:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:10:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:20:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:40:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:50:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-12-01 09:30:00,35.52,35.58,35.14,35.15,348200.0,29.2541,29.3036,28.9412,28.9494,348200.0
2008-12-01 09:40:00,35.14,35.16,34.93,34.99,296200.0,28.9412,28.9576,28.7682,28.8176,296200.0
2008-12-01 09:50:00,34.97,35.0,34.71,34.73,302500.0,28.8012,28.8259,28.587,28.6035,302500.0
2008-12-01 10:00:00,34.71,34.84,34.65,34.79,378500.0,28.587,28.6941,28.5376,28.6529,378500.0
2008-12-01 10:10:00,34.79,34.9,34.7,34.74,269400.0,28.6529,28.7435,28.5788,28.6117,269400.0
2008-12-01 10:20:00,34.73,34.8,34.61,34.63,140700.0,28.6035,28.6612,28.5047,28.5211,140700.0
2008-12-01 10:30:00,34.65,34.68,34.55,34.64,153500.0,28.5376,28.5623,28.4553,28.5294,153500.0
2008-12-01 10:40:00,34.6,34.74,34.58,34.62,201100.0,28.4964,28.6117,28.48,28.5129,201100.0
2008-12-01 10:50:00,34.64,34.72,34.54,34.54,121300.0,28.5294,28.5953,28.447,28.447,121300.0
2008-12-01 11:00:00,34.54,34.54,34.44,34.44,190500.0,28.447,28.447,28.3647,28.3647,190500.0
2008-12-01 11:10:00,34.45,34.6,34.44,34.6,163600.0,28.3729,28.4964,28.3647,28.4964,163600.0
2008-12-01 11:20:00,34.59,34.62,34.4,34.41,324200.0,28.4882,28.5129,28.3317,28.34,324200.0
2008-12-01 11:30:00,34.41,34.59,34.41,34.57,226200.0,28.34,28.4882,28.34,28.4717,226200.0
2008-12-01 11:40:00,34.57,34.65,34.57,34.61,88100.0,28.4717,28.5376,28.4717,28.5047,88100.0
2008-12-01 11:50:00,34.6,34.63,34.49,34.55,171000.0,28.4964,28.5211,28.4058,28.4553,171000.0
2008-12-01 12:00:00,34.54,34.62,34.45,34.5,241300.0,28.447,28.5129,28.3729,28.4141,241300.0
2008-12-01 12:10:00,34.5,34.57,34.46,34.49,187600.0,28.4141,28.4717,28.3811,28.4058,187600.0
2008-12-01 12:20:00,34.49,34.54,34.33,34.35,263500.0,28.4058,28.447,28.2741,28.2905,263500.0
2008-12-01 12:30:00,34.34,34.47,34.27,34.3,259700.0,28.2823,28.3894,28.2246,28.2494,259700.0
2008-12-01 12:40:00,34.32,34.36,34.26,34.33,191000.0,28.2658,28.2988,28.2164,28.2741,191000.0
2008-12-01 12:50:00,34.34,34.37,34.21,34.25,283400.0,28.2823,28.307,28.1752,28.2082,283400.0
2008-12-01 13:00:00,34.24,34.36,34.24,34.35,306400.0,28.1999,28.2988,28.1999,28.2905,306400.0
2008-12-01 13:10:00,34.36,34.52,34.36,34.47,150200.0,28.2988,28.4305,28.2988,28.3894,150200.0
2008-12-01 13:20:00,34.49,34.5,34.34,34.4,123900.0,28.4058,28.4141,28.2823,28.3317,123900.0
2008-12-01 13:30:00,34.4,34.55,34.36,34.45,148700.0,28.3317,28.4553,28.2988,28.3729,148700.0
2008-12-01 13:40:00,34.46,34.5,34.27,34.31,179100.0,28.3811,28.4141,28.2246,28.2576,179100.0
2008-12-01 13:50:00,34.29,34.41,34.23,34.41,121000.0,28.2411,28.34,28.1917,28.34,121000.0
2008-12-01 14:00:00,34.41,34.44,34.2,34.37,213000.0,28.34,28.3647,28.167,28.307,213000.0
2008-12-01 14:10:00,34.36,34.38,34.17,34.22,193400.0,28.2988,28.3152,28.1423,28.1835,193400.0
2008-12-01 14:20:00,34.24,34.37,34.17,34.36,206900.0,28.1999,28.307,28.1423,28.2988,206900.0
2008-12-01 14:30:00,34.35,34.46,34.27,34.31,269500.0,28.2905,28.3811,28.2246,28.2576,269500.0
2008-12-01 14:40:00,34.3,34.47,34.26,34.4,239600.0,28.2494,28.3894,28.2164,28.3317,239600.0
2008-12-01 14:50:00,34.4,34.61,34.39,34.43,275000.0,28.3317,28.5047,28.3235,28.3564,275000.0
2008-12-01 15:00:00,34.41,34.46,34.25,34.26,408500.0,28.34,28.3811,28.2082,28.2164,408500.0
2008-12-01 15:10:00,34.27,34.38,34.23,34.28,267500.0,28.2246,28.3152,28.1917,28.2329,267500.0
2008-12-01 15:20:00,34.24,34.26,34.06,34.11,341500.0,28.1999,28.2164,28.0517,28.0929,341500.0
2008-12-01 15:30:00,34.13,34.17,34.0,34.0,350600.0,28.1093,28.1423,28.0023,28.0023,350600.0
2008-12-01 15:40:00,34.0,34.04,33.64,33.8,471900.0,28.0023,28.0352,27.7058,27.8376,471900.0
2008-12-01 15:50:00,33.8,33.85,33.44,33.54,809300.0,27.8376,27.8787,27.5411,27.6234,809300.0
2008-12-02 09:30:00,34.03,34.12,33.73,33.81,234600.0,28.027,28.1011,27.7799,27.8458,234600.0
2008-12-02 09:40:00,33.78,33.79,33.5,33.57,107600.0,27.8211,27.8293,27.5905,27.6481,107600.0
2008-12-02 09:50:00,33.54,33.76,33.48,33.64,130500.0,27.6234,27.8046,27.574,27.7058,130500.0
2008-12-02 10:00:00,33.64,33.99,33.59,33.98,253900.0,27.7058,27.994,27.6646,27.9858,253900.0
2008-12-02 10:10:00,33.97,34.16,33.9,34.09,201200.0,27.9776,28.1341,27.9199,28.0764,201200.0
2008-12-02 10:20:00,34.09,34.22,33.99,34.07,259900.0,28.0764,28.1835,27.994,28.0599,259900.0
2008-12-02 10:30:00,34.07,34.28,34.07,34.25,207900.0,28.0599,28.2329,28.0599,28.2082,207900.0
2008-12-02 10:40:00,34.27,34.35,34.18,34.21,118700.0,28.2246,28.2905,28.1505,28.1752,118700.0
2008-12-02 10:50:00,34.21,34.27,34.13,34.21,238300.0,28.1752,28.2246,28.1093,28.1752,238300.0
2008-12-02 11:00:00,34.2,34.25,34.06,34.14,134100.0,28.167,28.2082,28.0517,28.1176,134100.0
2008-12-02 11:10:00,34.17,34.21,34.04,34.08,184500.0,28.1423,28.1752,28.0352,28.0682,184500.0
2008-12-02 11:20:00,34.1,34.33,34.1,34.27,204400.0,28.0846,28.2741,28.0846,28.2246,204400.0
2008-12-02 11:30:00,34.24,34.37,34.13,34.14,210500.0,28.1999,28.307,28.1093,28.1176,210500.0
2008-12-02 11:40:00,34.14,34.35,34.1,34.34,109200.0,28.1176,28.2905,28.0846,28.2823,109200.0
2008-12-02 11:50:00,34.33,34.42,34.31,34.34,113200.0,28.2741,28.3482,28.2576,28.2823,113200.0
2008-12-02 12:00:00,34.35,34.41,34.3,34.36,164500.0,28.2905,28.34,28.2494,28.2988,164500.0
2008-12-02 12:10:00,34.36,34.41,34.32,34.39,155900.0,28.2988,28.34,28.2658,28.3235,155900.0
2008-12-02 12:20:00,34.39,34.56,34.39,34.54,272700.0,28.3235,28.4635,28.3235,28.447,272700.0
2008-12-02 12:30:00,34.54,34.57,34.42,34.46,87500.0,28.447,28.4717,28.3482,28.3811,87500.0
2008-12-02 12:40:00,34.44,34.45,34.35,34.39,79200.0,28.3647,28.3729,28.2905,28.3235,79200.0
2008-12-02 12:50:00,34.38,34.45,34.31,34.44,68700.0,28.3152,28.3729,28.2576,28.3647,68700.0
2008-12-02 13:00:00,34.42,34.48,34.35,34.37,50100.0,28.3482,28.3976,28.2905,28.307,50100.0
2008-12-02 13:10:00,34.38,34.55,34.37,34.47,75400.0,28.3152,28.4553,28.307,28.3894,75400.0
2008-12-02 13:20:00,34.47,34.48,34.39,34.4,107400.0,28.3894,28.3976,28.3235,28.3317,107400.0
2008-12-02 13:30:00,34.39,34.4,34.14,34.16,85200.0,28.3235,28.3317,28.1176,28.1341,85200.0
2008-12-02 13:40:00,34.14,34.23,34.11,34.13,196500.0,28.1176,28.1917,28.0929,28.1093,196500.0
2008-12-02 13:50:00,34.13,34.13,33.99,34.0,182800.0,28.1093,28.1093,27.994,28.0023,182800.0
2008-12-02 14:00:00,33.99,34.05,33.63,33.69,340600.0,27.994,28.0435,27.6975,27.747,340600.0
2008-12-02 14:10:00,33.69,33.83,33.65,33.76,335100.0,27.747,27.8623,27.714,27.8046,335100.0
2008-12-02 14:20:00,33.75,33.75,33.46,33.62,344500.0,27.7964,27.7964,27.5575,27.6893,344500.0
2008-12-02 14:30:00,33.62,33.81,33.53,33.77,263100.0,27.6893,27.8458,27.6152,27.8129,263100.0
2008-12-02 14:40:00,33.77,33.85,33.67,33.76,236800.0,27.8129,27.8787,27.7305,27.8046,236800.0
2008-12-02 14:50:00,33.73,33.97,33.68,33.95,184600.0,27.7799,27.9776,27.7387,27.9611,184600.0
2008-12-02 15:00:00,33.95,33.95,33.66,33.71,354100.0,27.9611,27.9611,27.7223,27.7634,354100.0
2008-12-02 15:10:00,33.7,34.08,33.64,34.08,419700.0,27.7552,28.0682,27.7058,28.0682,419700.0
2008-12-02 15:20:00,34.08,34.41,34.03,34.3,484100.0,28.0682,28.34,28.027,28.2494,484100.0
2008-12-02 15:30:00,34.3,34.52,34.27,34.31,306400.0,28.2494,28.4305,28.2246,28.2576,306400.0
2008-12-02 15:40:00,34.32,34.41,33.94,33.99,428700.0,28.2658,28.34,27.9529,27.994,428700.0
2008-12-02 15:50:00,34.01,34.61,33.88,34.42,679400.0,28.0105,28.5047,27.9034,28.3482,679400.0
2008-12-02 16:00:00,34.23,34.43,34.23,34.23,239800.0,28.1917,28.3564,28.1917,28.1917,239800.0
2008-12-02 16:10:00,34.23,34.23,34.23,34.23,0.0,28.1917,28.1917,28.1917,28.1917,0.0
2008-12-03 09:30:00,33.8,34.0,33.64,34.0,371700.0,27.8376,28.0023,27.7058,28.0023,371700.0
2008-12-03 09:40:00,34.01,34.1,33.85,33.87,233900.0,28.0105,28.0846,27.8787,27.8952,233900.0
2008-12-03 09:50:00,33.88,33.97,33.7,33.79,160000.0,27.9034,27.9776,27.7552,27.8293,160000.0
2008-12-03 10:00:00,33.78,34.13,33.63,34.06,323100.0,27.8211,28.1093,27.6975,28.0517,323100.0
2008-12-03 10:10:00,34.05,34.17,33.92,34.0,180800.0,28.0435,28.1423,27.9364,28.0023,180800.0
2008-12-03 10:20:00,33.99,34.27,33.97,34.27,148700.0,27.994,28.2246,27.9776,28.2246,148700.0
2008-12-03 10:30:00,34.27,34.47,34.22,34.33,80000.0,28.2246,28.3894,28.1835,28.2741,80000.0
2008-12-03 10:40:00,34.33,34.63,34.28,34.59,252300.0,28.2741,28.5211,28.2329,28.4882,252300.0
2008-12-03 10:50:00,34.6,34.9,34.58,34.88,175900.0,28.4964,28.7435,28.48,28.727,175900.0
2008-12-03 11:00:00,34.9,34.92,34.74,34.78,157700.0,28.7435,28.76,28.6117,28.6447,157700.0
2008-12-03 11:10:00,34.79,35.15,34.77,35.02,274900.0,28.6529,28.9494,28.6364,28.8423,274900.0
2008-12-03 11:20:00,35.01,35.04,34.79,34.81,175900.0,28.8341,28.8588,28.6529,28.6694,175900.0
2008-12-03 11:30:00,34.8,34.94,34.78,34.91,180500.0,28.6612,28.7765,28.6447,28.7518,180500.0
2008-12-03 11:40:00,34.89,35.08,34.82,34.88,194000.0,28.7353,28.8918,28.6776,28.727,194000.0
2008-12-03 11:50:00,34.89,35.17,34.83,35.12,174000.0,28.7353,28.9659,28.6859,28.9247,174000.0
2008-12-03 12:00:00,35.13,35.13,34.75,34.8,246500.0,28.9329,28.9329,28.62,28.6612,246500.0
2008-12-03 12:10:00,34.8,34.92,34.67,34.68,266200.0,28.6612,28.76,28.5541,28.5623,266200.0
2008-12-03 12:20:00,34.67,34.9,34.64,34.8,217100.0,28.5541,28.7435,28.5294,28.6612,217100.0
2008-12-03 12:30:00,34.81,34.96,34.8,34.92,239000.0,28.6694,28.7929,28.6612,28.76,239000.0
2008-12-03 12:40:00,34.92,34.94,34.77,34.83,164900.0,28.76,28.7765,28.6364,28.6859,164900.0
2008-12-03 12:50:00,34.83,35.01,34.75,34.83,163700.0,28.6859,28.8341,28.62,28.6859,163700.0
2008-12-03 13:00:00,34.86,34.86,34.7,34.74,110000.0,28.7106,28.7106,28.5788,28.6117,110000.0
2008-12-03 13:10:00,34.73,34.78,34.67,34.72,61500.0,28.6035,28.6447,28.5541,28.5953,61500.0
2008-12-03 13:20:00,34.72,34.79,34.41,34.44,143300.0,28.5953,28.6529,28.34,28.3647,143300.0
2008-12-03 13:30:00,34.44,34.44,34.25,34.26,135300.0,28.3647,28.3647,28.2082,28.2164,135300.0
2008-12-03 13:40:00,34.26,34.26,33.99,34.13,135500.0,28.2164,28.2164,27.994,28.1093,135500.0
2008-12-03 13:50:00,34.14,34.14,34.0,34.11,168300.0,28.1176,28.1176,28.0023,28.0929,168300.0
2008-12-03 14:00:00,34.11,34.18,33.94,34.1,300600.0,28.0929,28.1505,27.9529,28.0846,300600.0
2008-12-03 14:10:00,34.11,34.33,34.07,34.28,191200.0,28.0929,28.2741,28.0599,28.2329,191200.0
2008-12-03 14:20:00,34.28,34.65,34.23,34.58,207800.0,28.2329,28.5376,28.1917,28.48,207800.0
2008-12-03 14:30:00,34.59,34.91,34.58,34.64,311400.0,28.4882,28.7518,28.48,28.5294,311400.0
2008-12-03 14:40:00,34.63,34.97,34.62,34.84,309700.0,28.5211,28.8012,28.5129,28.6941,309700.0
2008-12-03 14:50:00,34.85,35.03,34.69,34.69,150600.0,28.7023,28.8506,28.5706,28.5706,150600.0
2008-12-03 15:00:00,34.71,34.94,34.49,34.87,367800.0,28.587,28.7765,28.4058,28.7188,367800.0
2008-12-03 15:10:00,34.86,34.91,34.53,34.79,271100.0,28.7106,28.7518,28.4388,28.6529,271100.0
2008-12-03 15:20:00,34.8,34.95,34.58,34.82,235600.0,28.6612,28.7847,28.48,28.6776,235600.0
2008-12-03 15:30:00,34.83,35.06,34.65,35.04,355300.0,28.6859,28.8753,28.5376,28.8588,355300.0
2008-12-03 15:40:00,35.03,35.42,34.98,35.14,401900.0,28.8506,29.1718,28.8094,28.9412,401900.0
2008-12-03 15:50:00,35.12,35.47,35.09,35.35,662600.0,28.9247,29.213,28.9,29.1141,662600.0
2008-12-03 16:00:00,35.35,35.41,35.16,35.22,273900.0,29.1141,29.1635,28.9576,29.0071,273900.0
2008-12-03 16:10:00,35.22,35.22,35.22,35.22,0.0,29.0071,29.0071,29.0071,29.0071,0.0
2008-12-04 09:30:00,34.81,35.01,34.8,34.99,303500.0,28.6694,28.8341,28.6612,28.8176,303500.0
2008-12-04 09:40:00,35.0,35.23,35.0,35.19,141300.0,28.8259,29.0153,28.8259,28.9824,141300.0
2008-12-04 09:50:00,35.2,35.33,35.18,35.19,229700.0,28.9906,29.0977,28.9741,28.9824,229700.0
2008-12-04 10:00:00,35.19,35.41,35.08,35.13,206400.0,28.9824,29.1635,28.8918,28.9329,206400.0
2008-12-04 10:10:00,35.12,35.21,34.98,35.06,166300.0,28.9247,28.9988,28.8094,28.8753,166300.0
2008-12-04 10:20:00,35.07,35.29,35.02,35.11,372100.0,28.8835,29.0647,28.8423,28.9165,372100.0
2008-12-04 10:30:00,35.12,35.34,35.07,35.27,167600.0,28.9247,29.1059,28.8835,29.0482,167600.0
2008-12-04 10:40:00,35.26,35.38,35.19,35.2,244200.0,29.04,29.1388,28.9824,28.9906,244200.0
2008-12-04 10:50:00,35.2,35.46,35.14,35.4,193200.0,28.9906,29.2047,28.9412,29.1553,193200.0
2008-12-04 11:00:00,35.4,35.44,35.17,35.2,136500.0,29.1553,29.1883,28.9659,28.9906,136500.0
2008-12-04 11:10:00,35.19,35.34,35.08,35.26,144900.0,28.9824,29.1059,28.8918,29.04,144900.0
2008-12-04 11:20:00,35.24,35.43,35.17,35.29,218600.0,29.0235,29.18,28.9659,29.0647,218600.0
2008-12-04 11:30:00,35.3,35.3,35.03,35.12,208300.0,29.073,29.073,28.8506,28.9247,208300.0
2008-12-04 11:40:00,35.11,35.16,34.98,35.08,203900.0,28.9165,28.9576,28.8094,28.8918,203900.0
2008-12-04 11:50:00,35.09,35.26,35.05,35.12,644800.0,28.9,29.04,28.8671,28.9247,644800.0
2008-12-04 12:00:00,35.11,35.15,34.94,35.03,219800.0,28.9165,28.9494,28.7765,28.8506,219800.0
2008-12-04 12:10:00,35.03,35.04,34.85,34.85,148700.0,28.8506,28.8588,28.7023,28.7023,148700.0
2008-12-04 12:20:00,34.84,35.0,34.81,34.91,279600.0,28.6941,28.8259,28.6694,28.7518,279600.0
2008-12-04 12:30:00,34.92,35.01,34.84,34.98,184500.0,28.76,28.8341,28.6941,28.8094,184500.0
2008-12-04 12:40:00,34.98,35.09,34.95,34.98,74500.0,28.8094,28.9,28.7847,28.8094,74500.0
2008-12-04 12:50:00,34.99,35.04,34.87,34.95,141300.0,28.8176,28.8588,28.7188,28.7847,141300.0
2008-12-04 13:00:00,34.93,34.96,34.83,34.83,162300.0,28.7682,28.7929,28.6859,28.6859,162300.0
2008-12-04 13:10:00,34.83,34.87,34.72,34.76,342500.0,28.6859,28.7188,28.5953,28.6282,342500.0
2008-12-04 13:20:00,34.74,34.79,34.68,34.69,230800.0,28.6117,28.6529,28.5623,28.5706,230800.0
2008-12-04 13:30:00,34.69,34.86,34.63,34.82,265600.0,28.5706,28.7106,28.5211,28.6776,265600.0
2008-12-04 13:40:00,34.82,34.93,34.73,34.92,162800.0,28.6776,28.7682,28.6035,28.76,162800.0
2008-12-04 13:50:00,34.89,35.06,34.87,34.92,150600.0,28.7353,28.8753,28.7188,28.76,150600.0
2008-12-04 14:00:00,34.93,35.04,34.91,34.94,155200.0,28.7682,28.8588,28.7518,28.7765,155200.0
2008-12-04 14:10:00,34.96,35.04,34.82,34.88,151900.0,28.7929,28.8588,28.6776,28.727,151900.0
2008-12-04 14:20:00,34.86,35.0,34.83,34.89,116600.0,28.7106,28.8259,28.6859,28.7353,116600.0
2008-12-04 14:30:00,34.9,35.1,34.89,35.02,139900.0,28.7435,28.9082,28.7353,28.8423,139900.0
2008-12-04 14:40:00,35.01,35.05,34.69,34.81,363300.0,28.8341,28.8671,28.5706,28.6694,363300.0
2008-12-04 14:50:00,34.78,34.97,34.71,34.71,164500.0,28.6447,28.8012,28.587,28.587,164500.0
2008-12-04 15:00:00,34.71,34.76,34.27,34.34,265400.0,28.587,28.6282,28.2246,28.2823,265400.0
2008-12-04 15:10:00,34.35,34.47,34.0,34.13,415800.0,28.2905,28.3894,28.0023,28.1093,415800.0
2008-12-04 15:20:00,34.16,34.16,33.88,33.88,445900.0,28.1341,28.1341,27.9034,27.9034,445900.0
2008-12-04 15:30:00,33.87,34.02,33.76,33.79,489600.0,27.8952,28.0187,27.8046,27.8293,489600.0
2008-12-04 15:40:00,33.79,34.21,33.74,34.06,572100.0,27.8293,28.1752,27.7881,28.0517,572100.0
2008-12-04 15:50:00,34.06,34.4,33.84,34.26,529900.0,28.0517,28.3317,27.8705,28.2164,529900.0
2008-12-05 09:30:00,33.77,33.92,33.65,33.88,270000.0,27.8129,27.9364,27.714,27.9034,270000.0
2008-12-05 09:40:00,33.88,33.98,33.58,33.58,233000.0,27.9034,27.9858,27.6564,27.6564,233000.0
2008-12-05 09:50:00,33.58,33.78,33.43,33.43,179800.0,27.6564,27.8211,27.5328,27.5328,179800.0
2008-12-05 10:00:00,33.41,33.53,33.37,33.39,285300.0,27.5164,27.6152,27.4834,27.4999,285300.0
2008-12-05 10:10:00,33.39,33.43,33.23,33.28,334200.0,27.4999,27.5328,27.3681,27.4093,334200.0
2008-12-05 10:20:00,33.28,33.37,33.15,33.29,228400.0,27.4093,27.4834,27.3022,27.4175,228400.0
2008-12-05 10:30:00,33.27,33.43,33.21,33.26,208400.0,27.4011,27.5328,27.3516,27.3928,208400.0
2008-12-05 10:40:00,33.28,33.33,33.09,33.32,202700.0,27.4093,27.4505,27.2528,27.4422,202700.0
2008-12-05 10:50:00,33.31,33.48,33.25,33.41,183200.0,27.434,27.574,27.3846,27.5164,183200.0
2008-12-05 11:00:00,33.42,33.43,33.27,33.35,204900.0,27.5246,27.5328,27.4011,27.4669,204900.0
2008-12-05 11:10:00,33.33,33.53,33.3,33.38,520200.0,27.4505,27.6152,27.4258,27.4916,520200.0
2008-12-05 11:20:00,33.38,33.4,33.23,33.26,204300.0,27.4916,27.5081,27.3681,27.3928,204300.0
2008-12-05 11:30:00,33.26,33.41,33.17,33.41,346200.0,27.3928,27.5164,27.3187,27.5164,346200.0
2008-12-05 11:40:00,33.42,33.51,33.37,33.4,143400.0,27.5246,27.5987,27.4834,27.5081,143400.0
2008-12-05 11:50:00,33.41,33.64,33.41,33.56,116800.0,27.5164,27.7058,27.5164,27.6399,116800.0
2008-12-05 12:00:00,33.55,33.66,33.47,33.64,161400.0,27.6317,27.7223,27.5658,27.7058,161400.0
2008-12-05 12:10:00,33.64,33.64,33.5,33.6,200200.0,27.7058,27.7058,27.5905,27.6728,200200.0
2008-12-05 12:20:00,33.58,33.71,33.56,33.69,224900.0,27.6564,27.7634,27.6399,27.747,224900.0
2008-12-05 12:30:00,33.68,33.69,33.39,33.49,152300.0,27.7387,27.747,27.4999,27.5822,152300.0
2008-12-05 12:40:00,33.48,33.53,33.35,33.51,187200.0,27.574,27.6152,27.4669,27.5987,187200.0
2008-12-05 12:50:00,33.49,33.51,33.38,33.46,190900.0,27.5822,27.5987,27.4916,27.5575,190900.0
2008-12-05 13:00:00,33.47,33.72,33.46,33.67,171600.0,27.5658,27.7717,27.5575,27.7305,171600.0
2008-12-05 13:10:00,33.66,33.83,33.64,33.7,281500.0,27.7223,27.8623,27.7058,27.7552,281500.0
2008-12-05 13:20:00,33.7,33.82,33.64,33.65,312400.0,27.7552,27.854,27.7058,27.714,312400.0
2008-12-05 13:30:00,33.65,33.88,33.63,33.82,387600.0,27.714,27.9034,27.6975,27.854,387600.0
2008-12-05 13:40:00,33.83,34.16,33.76,34.12,315300.0,27.8623,28.1341,27.8046,28.1011,315300.0
2008-12-05 13:50:00,34.12,34.4,34.1,34.21,292900.0,28.1011,28.3317,28.0846,28.1752,292900.0
2008-12-05 14:00:00,34.21,34.31,34.03,34.03,301900.0,28.1752,28.2576,28.027,28.027,301900.0
2008-12-05 14:10:00,34.01,34.19,33.92,34.04,332700.0,28.0105,28.1588,27.9364,28.0352,332700.0
2008-12-05 14:20:00,34.05,34.32,33.99,34.11,374900.0,28.0435,28.2658,27.994,28.0929,374900.0
2008-12-05 14:30:00,34.13,34.45,34.07,34.45,292500.0,28.1093,28.3729,28.0599,28.3729,292500.0
2008-12-05 14:40:00,34.47,35.11,34.47,35.06,310600.0,28.3894,28.9165,28.3894,28.8753,310600.0
2008-12-05 14:50:00,35.07,35.08,34.85,34.92,305100.0,28.8835,28.8918,28.7023,28.76,305100.0
2008-12-05 15:00:00,34.95,35.05,34.58,34.7,348400.0,28.7847,28.8671,28.48,28.5788,348400.0
2008-12-05 15:10:00,34.7,35.15,34.65,35.01,485500.0,28.5788,28.9494,28.5376,28.8341,485500.0
2008-12-05 15:20:00,35.01,35.01,34.76,34.94,398100.0,28.8341,28.8341,28.6282,28.7765,398100.0
2008-12-05 15:30:00,34.93,35.31,34.93,35.21,506600.0,28.7682,29.0812,28.7682,28.9988,506600.0
2008-12-05 15:40:00,35.2,35.44,35.09,35.36,1030300.0,28.9906,29.1883,28.9,29.1224,1030300.0
2008-12-05 15:50:00,35.37,35.61,35.25,35.44,970300.0,29.1306,29.3283,29.0318,29.1883,970300.0
2008-12-08 09:30:00,36.4,36.42,36.16,36.4,381300.0,29.9789,29.9954,29.7812,29.9789,381300.0
2008-12-08 09:40:00,36.41,36.62,36.41,36.48,198000.0,29.9871,30.1601,29.9871,30.0448,198000.0
2008-12-08 09:50:00,36.47,36.51,36.18,36.24,253100.0,30.0366,30.0695,29.7977,29.8471,253100.0
2008-12-08 10:00:00,36.24,36.45,36.15,36.41,185900.0,29.8471,30.0201,29.773,29.9871,185900.0
2008-12-08 10:10:00,36.38,36.43,36.21,36.29,185900.0,29.9624,30.0036,29.8224,29.8883,185900.0
2008-12-08 10:20:00,36.26,36.49,36.25,36.43,119400.0,29.8636,30.053,29.8554,30.0036,119400.0
2008-12-08 10:30:00,36.43,36.61,36.39,36.6,226900.0,30.0036,30.1519,29.9707,30.1436,226900.0
2008-12-08 10:40:00,36.6,36.78,36.58,36.71,297100.0,30.1436,30.2919,30.1272,30.2342,297100.0
2008-12-08 10:50:00,36.7,36.79,36.64,36.71,220400.0,30.226,30.3001,30.1766,30.2342,220400.0
2008-12-08 11:00:00,36.7,36.76,36.54,36.57,218100.0,30.226,30.2754,30.0942,30.1189,218100.0
2008-12-08 11:10:00,36.57,36.63,36.46,36.55,333600.0,30.1189,30.1683,30.0283,30.1024,333600.0
2008-12-08 11:20:00,36.54,36.63,36.54,36.54,235200.0,30.0942,30.1683,30.0942,30.0942,235200.0
2008-12-08 11:30:00,36.55,36.67,36.46,36.55,213300.0,30.1024,30.2013,30.0283,30.1024,213300.0
2008-12-08 11:40:00,36.54,36.55,36.4,36.46,185300.0,30.0942,30.1024,29.9789,30.0283,185300.0
2008-12-08 11:50:00,36.45,36.46,36.29,36.35,201500.0,30.0201,30.0283,29.8883,29.9377,201500.0
2008-12-08 12:00:00,36.35,36.42,36.24,36.27,174900.0,29.9377,29.9954,29.8471,29.8718,174900.0
2008-12-08 12:10:00,36.27,36.45,36.19,36.42,216800.0,29.8718,30.0201,29.806,29.9954,216800.0
2008-12-08 12:20:00,36.43,36.52,36.4,36.49,192800.0,30.0036,30.0777,29.9789,30.053,192800.0
2008-12-08 12:30:00,36.5,36.52,36.4,36.42,160900.0,30.0613,30.0777,29.9789,29.9954,160900.0
2008-12-08 12:40:00,36.41,36.52,36.4,36.4,143700.0,29.9871,30.0777,29.9789,29.9789,143700.0
2008-12-08 12:50:00,36.4,36.48,36.24,36.26,326200.0,29.9789,30.0448,29.8471,29.8636,326200.0
2008-12-08 13:00:00,36.27,36.46,36.27,36.42,212000.0,29.8718,30.0283,29.8718,29.9954,212000.0
2008-12-08 13:10:00,36.4,36.5,36.27,36.29,217200.0,29.9789,30.0613,29.8718,29.8883,217200.0
2008-12-08 13:20:00,36.29,36.42,36.21,36.33,259500.0,29.8883,29.9954,29.8224,29.9213,259500.0
2008-12-08 13:30:00,36.32,36.32,36.08,36.25,197200.0,29.913,29.913,29.7154,29.8554,197200.0
2008-12-08 13:40:00,36.25,36.32,36.17,36.22,285100.0,29.8554,29.913,29.7895,29.8307,285100.0
2008-12-08 13:50:00,36.21,36.3,36.13,36.24,341400.0,29.8224,29.8965,29.7565,29.8471,341400.0
2008-12-08 14:00:00,36.24,36.46,36.22,36.41,281900.0,29.8471,30.0283,29.8307,29.9871,281900.0
2008-12-08 14:10:00,36.42,36.54,36.41,36.5,324900.0,29.9954,30.0942,29.9871,30.0613,324900.0
2008-12-08 14:20:00,36.5,36.7,36.5,36.6,263300.0,30.0613,30.226,30.0613,30.1436,263300.0
2008-12-08 14:30:00,36.6,36.66,36.48,36.63,366200.0,30.1436,30.193,30.0448,30.1683,366200.0
2008-12-08 14:40:00,36.63,36.92,36.6,36.84,550400.0,30.1683,30.4072,30.1436,30.3413,550400.0
2008-12-08 14:50:00,36.85,36.92,36.75,36.92,469200.0,30.3495,30.4072,30.2672,30.4072,469200.0
2008-12-08 15:00:00,36.92,36.98,36.82,36.97,422600.0,30.4072,30.4566,30.3248,30.4484,422600.0
2008-12-08 15:10:00,36.97,37.07,36.91,36.95,532400.0,30.4484,30.5307,30.3989,30.4319,532400.0
2008-12-08 15:20:00,36.96,37.06,36.9,37.0,384700.0,30.4401,30.5225,30.3907,30.4731,384700.0
2008-12-08 15:30:00,37.0,37.08,36.76,36.76,410600.0,30.4731,30.539,30.2754,30.2754,410600.0
2008-12-08 15:40:00,36.75,36.93,36.38,36.5,710800.0,30.2672,30.4154,29.9624,30.0613,710800.0
2008-12-08 15:50:00,36.49,36.86,36.48,36.7,996600.0,30.053,30.3578,30.0448,30.226,996600.0
2008-12-09 09:30:00,36.33,36.34,36.07,36.32,352300.0,29.9213,29.9295,29.7071,29.913,352300.0
2008-12-09 09:40:00,36.3,36.61,36.24,36.48,110600.0,29.8965,30.1519,29.8471,30.0448,110600.0
2008-12-09 09:50:00,36.48,36.58,36.26,36.29,253700.0,30.0448,30.1272,29.8636,29.8883,253700.0
2008-12-09 10:00:00,36.3,36.65,36.3,36.54,373500.0,29.8965,30.1848,29.8965,30.0942,373500.0
2008-12-09 10:10:00,36.55,36.92,36.55,36.9,215800.0,30.1024,30.4072,30.1024,30.3907,215800.0
2008-12-09 10:20:00,36.9,36.98,36.87,36.9,578100.0,30.3907,30.4566,30.366,30.3907,578100.0
2008-12-09 10:30:00,36.91,37.12,36.88,36.99,171700.0,30.3989,30.5719,30.3742,30.4648,171700.0
2008-12-09 10:40:00,37.02,37.15,36.97,37.02,232400.0,30.4895,30.5966,30.4484,30.4895,232400.0
2008-12-09 10:50:00,37.03,37.12,37.0,37.05,231300.0,30.4978,30.5719,30.4731,30.5142,231300.0
2008-12-09 11:00:00,37.06,37.18,36.98,36.99,252600.0,30.5225,30.6213,30.4566,30.4648,252600.0
2008-12-09 11:10:00,36.99,37.01,36.84,36.85,144500.0,30.4648,30.4813,30.3413,30.3495,144500.0
2008-12-09 11:20:00,36.85,36.87,36.7,36.7,314100.0,30.3495,30.366,30.226,30.226,314100.0
2008-12-09 11:30:00,36.69,36.83,36.61,36.65,269200.0,30.2178,30.3331,30.1519,30.1848,269200.0
2008-12-09 11:40:00,36.66,36.82,36.64,36.76,222800.0,30.193,30.3248,30.1766,30.2754,222800.0
2008-12-09 11:50:00,36.77,36.86,36.77,36.78,203300.0,30.2836,30.3578,30.2836,30.2919,203300.0
2008-12-09 12:00:00,36.78,36.93,36.73,36.84,155100.0,30.2919,30.4154,30.2507,30.3413,155100.0
2008-12-09 12:10:00,36.85,36.9,36.69,36.8,178900.0,30.3495,30.3907,30.2178,30.3083,178900.0
2008-12-09 12:20:00,36.8,36.8,36.61,36.72,74400.0,30.3083,30.3083,30.1519,30.2425,74400.0
2008-12-09 12:30:00,36.72,36.88,36.72,36.87,193800.0,30.2425,30.3742,30.2425,30.366,193800.0
2008-12-09 12:40:00,36.85,36.93,36.8,36.84,82700.0,30.3495,30.4154,30.3083,30.3413,82700.0
2008-12-09 12:50:00,36.84,36.91,36.66,36.7,72700.0,30.3413,30.3989,30.193,30.226,72700.0
2008-12-09 13:00:00,36.7,36.78,36.6,36.75,116100.0,30.226,30.2919,30.1436,30.2672,116100.0
2008-12-09 13:10:00,36.75,36.79,36.48,36.52,159200.0,30.2672,30.3001,30.0448,30.0777,159200.0
2008-12-09 13:20:00,36.52,36.59,36.42,36.45,120600.0,30.0777,30.1354,29.9954,30.0201,120600.0
2008-12-09 13:30:00,36.46,36.51,36.33,36.46,172100.0,30.0283,30.0695,29.9213,30.0283,172100.0
2008-12-09 13:40:00,36.45,36.61,36.41,36.61,182100.0,30.0201,30.1519,29.9871,30.1519,182100.0
2008-12-09 13:50:00,36.6,36.6,36.39,36.48,124900.0,30.1436,30.1436,29.9707,30.0448,124900.0
2008-12-09 14:00:00,36.44,36.47,36.17,36.18,243300.0,30.0119,30.0366,29.7895,29.7977,243300.0
2008-12-09 14:10:00,36.19,36.3,36.14,36.29,345900.0,29.806,29.8965,29.7648,29.8883,345900.0
2008-12-09 14:20:00,36.29,36.29,35.93,36.01,279900.0,29.8883,29.8883,29.5918,29.6577,279900.0
2008-12-09 14:30:00,36.02,36.09,35.89,36.06,216000.0,29.6659,29.7236,29.5589,29.6989,216000.0
2008-12-09 14:40:00,36.06,36.23,35.99,36.2,173300.0,29.6989,29.8389,29.6412,29.8142,173300.0
2008-12-09 14:50:00,36.19,36.45,36.11,36.38,412400.0,29.806,30.0201,29.7401,29.9624,412400.0
2008-12-09 15:00:00,36.39,36.57,36.3,36.52,401200.0,29.9707,30.1189,29.8965,30.0777,401200.0
2008-12-09 15:10:00,36.51,36.51,36.24,36.45,372400.0,30.0695,30.0695,29.8471,30.0201,372400.0
2008-12-09 15:20:00,36.45,36.53,36.07,36.11,492400.0,30.0201,30.086,29.7071,29.7401,492400.0
2008-12-09 15:30:00,36.09,36.21,35.99,36.11,310500.0,29.7236,29.8224,29.6412,29.7401,310500.0
2008-12-09 15:40:00,36.1,36.32,36.07,36.13,363300.0,29.7318,29.913,29.7071,29.7565,363300.0
2008-12-09 15:50:00,36.1,36.23,36.02,36.15,531000.0,29.7318,29.8389,29.6659,29.773,531000.0
2008-12-09 16:00:00,36.18,36.18,36.15,36.15,5600.0,29.7977,29.7977,29.773,29.773,5600.0
2008-12-09 16:10:00,36.15,36.15,36.15,36.15,0.0,29.773,29.773,29.773,29.773,0.0
2008-12-10 09:30:00,36.53,36.56,36.39,36.4,250200.0,30.086,30.1107,29.9707,29.9789,250200.0
2008-12-10 09:40:00,36.4,36.49,36.31,36.38,125300.0,29.9789,30.053,29.9048,29.9624,125300.0
2008-12-10 09:50:00,36.36,36.45,36.31,36.35,93100.0,29.946,30.0201,29.9048,29.9377,93100.0
2008-12-10 10:00:00,36.35,36.6,36.35,36.56,220900.0,29.9377,30.1436,29.9377,30.1107,220900.0
2008-12-10 10:10:00,36.59,36.84,36.54,36.82,164600.0,30.1354,30.3413,30.0942,30.3248,164600.0
2008-12-10 10:20:00,36.84,36.84,36.71,36.75,220400.0,30.3413,30.3413,30.2342,30.2672,220400.0
2008-12-10 10:30:00,36.75,36.8,36.62,36.71,150800.0,30.2672,30.3083,30.1601,30.2342,150800.0
2008-12-10 10:40:00,36.72,36.75,36.48,36.54,138000.0,30.2425,30.2672,30.0448,30.0942,138000.0
2008-12-10 10:50:00,36.53,36.56,36.4,36.5,201500.0,30.086,30.1107,29.9789,30.0613,201500.0
2008-12-10 11:00:00,36.5,36.62,36.43,36.51,122400.0,30.0613,30.1601,30.0036,30.0695,122400.0
2008-12-10 11:10:00,36.5,36.78,36.5,36.74,128300.0,30.0613,30.2919,30.0613,30.2589,128300.0
2008-12-10 11:20:00,36.74,36.79,36.67,36.7,110800.0,30.2589,30.3001,30.2013,30.226,110800.0
2008-12-10 11:30:00,36.72,36.81,36.65,36.7,209100.0,30.2425,30.3166,30.1848,30.226,209100.0
2008-12-10 11:40:00,36.7,36.91,36.67,36.87,119800.0,30.226,30.3989,30.2013,30.366,119800.0
2008-12-10 11:50:00,36.88,36.94,36.82,36.85,109000.0,30.3742,30.4237,30.3248,30.3495,109000.0
2008-12-10 12:00:00,36.87,36.94,36.81,36.89,114000.0,30.366,30.4237,30.3166,30.3825,114000.0
2008-12-10 12:10:00,36.89,37.03,36.87,36.94,226700.0,30.3825,30.4978,30.366,30.4237,226700.0
2008-12-10 12:20:00,36.95,36.96,36.69,36.73,146300.0,30.4319,30.4401,30.2178,30.2507,146300.0
2008-12-10 12:30:00,36.72,36.76,36.62,36.69,111600.0,30.2425,30.2754,30.1601,30.2178,111600.0
2008-12-10 12:40:00,36.68,36.74,36.65,36.68,133300.0,30.2095,30.2589,30.1848,30.2095,133300.0
2008-12-10 12:50:00,36.69,36.77,36.59,36.64,209700.0,30.2178,30.2836,30.1354,30.1766,209700.0
2008-12-10 13:00:00,36.64,36.75,36.59,36.68,252100.0,30.1766,30.2672,30.1354,30.2095,252100.0
2008-12-10 13:10:00,36.69,36.87,36.68,36.83,237500.0,30.2178,30.366,30.2095,30.3331,237500.0
2008-12-10 13:20:00,36.83,36.85,36.71,36.73,245100.0,30.3331,30.3495,30.2342,30.2507,245100.0
2008-12-10 13:30:00,36.73,36.75,36.51,36.55,304300.0,30.2507,30.2672,30.0695,30.1024,304300.0
2008-12-10 13:40:00,36.54,36.59,36.45,36.57,126800.0,30.0942,30.1354,30.0201,30.1189,126800.0
2008-12-10 13:50:00,36.56,36.56,36.22,36.33,235900.0,30.1107,30.1107,29.8307,29.9213,235900.0
2008-12-10 14:00:00,36.32,36.37,36.22,36.33,539100.0,29.913,29.9542,29.8307,29.9213,539100.0
2008-12-10 14:10:00,36.34,36.42,36.34,36.38,440000.0,29.9295,29.9954,29.9295,29.9624,440000.0
2008-12-10 14:20:00,36.38,36.39,36.11,36.26,679100.0,29.9624,29.9707,29.7401,29.8636,679100.0
2008-12-10 14:30:00,36.27,36.43,36.16,36.42,377500.0,29.8718,30.0036,29.7812,29.9954,377500.0
2008-12-10 14:40:00,36.42,36.5,36.28,36.28,268100.0,29.9954,30.0613,29.8801,29.8801,268100.0
2008-12-10 14:50:00,36.27,36.48,36.22,36.39,339600.0,29.8718,30.0448,29.8307,29.9707,339600.0
2008-12-10 15:00:00,36.38,36.54,36.29,36.52,305300.0,29.9624,30.0942,29.8883,30.0777,305300.0
2008-12-10 15:10:00,36.5,36.64,36.45,36.54,277300.0,30.0613,30.1766,30.0201,30.0942,277300.0
2008-12-10 15:20:00,36.54,36.69,36.47,36.67,478800.0,30.0942,30.2178,30.0366,30.2013,478800.0
2008-12-10 15:30:00,36.68,36.68,36.39,36.43,457200.0,30.2095,30.2095,29.9707,30.0036,457200.0
2008-12-10 15:40:00,36.43,36.71,36.43,36.66,599400.0,30.0036,30.2342,30.0036,30.193,599400.0
2008-12-10 15:50:00,36.66,36.79,36.62,36.7,614400.0,30.193,30.3001,30.1601,30.226,614400.0
2008-12-10 16:00:00,36.84,36.84,36.59,36.63,97900.0,30.3413,30.3413,30.1354,30.1683,97900.0
2008-12-10 16:10:00,36.63,36.63,36.63,36.63,0.0,30.1683,30.1683,30.1683,30.1683,0.0
2008-12-11 09:30:00,36.34,36.43,36.21,36.4,206000.0,29.9295,30.0036,29.8224,29.9789,206000.0
2008-12-11 09:40:00,36.4,36.61,36.3,36.56,94200.0,29.9789,30.1519,29.8965,30.1107,94200.0
2008-12-11 09:50:00,36.53,36.68,36.5,36.65,95900.0,30.086,30.2095,30.0613,30.1848,95900.0
2008-12-11 10:00:00,36.65,36.72,36.56,36.64,88600.0,30.1848,30.2425,30.1107,30.1766,88600.0
2008-12-11 10:10:00,36.63,36.76,36.61,36.72,115100.0,30.1683,30.2754,30.1519,30.2425,115100.0
2008-12-11 10:20:00,36.73,36.92,36.73,36.83,221900.0,30.2507,30.4072,30.2507,30.3331,221900.0
2008-12-11 10:30:00,36.81,36.97,36.78,36.86,236600.0,30.3166,30.4484,30.2919,30.3578,236600.0
2008-12-11 10:40:00,36.87,36.87,36.71,36.77,130100.0,30.366,30.366,30.2342,30.2836,130100.0
2008-12-11 10:50:00,36.77,36.78,36.7,36.75,157300.0,30.2836,30.2919,30.226,30.2672,157300.0
2008-12-11 11:00:00,36.76,36.79,36.69,36.75,135600.0,30.2754,30.3001,30.2178,30.2672,135600.0
2008-12-11 11:10:00,36.75,36.87,36.69,36.69,125400.0,30.2672,30.366,30.2178,30.2178,125400.0
2008-12-11 11:20:00,36.7,36.75,36.56,36.6,177600.0,30.226,30.2672,30.1107,30.1436,177600.0
2008-12-11 11:30:00,36.6,36.69,36.54,36.67,132800.0,30.1436,30.2178,30.0942,30.2013,132800.0
2008-12-11 11:40:00,36.67,36.78,36.64,36.76,95200.0,30.2013,30.2919,30.1766,30.2754,95200.0
2008-12-11 11:50:00,36.76,36.86,36.71,36.83,168500.0,30.2754,30.3578,30.2342,30.3331,168500.0
2008-12-11 12:00:00,36.83,36.96,36.8,36.9,203400.0,30.3331,30.4401,30.3083,30.3907,203400.0
2008-12-11 12:10:00,36.9,36.93,36.81,36.88,150200.0,30.3907,30.4154,30.3166,30.3742,150200.0
2008-12-11 12:20:00,36.89,36.91,36.71,36.76,219100.0,30.3825,30.3989,30.2342,30.2754,219100.0
2008-12-11 12:30:00,36.75,36.88,36.74,36.74,121500.0,30.2672,30.3742,30.2589,30.2589,121500.0
2008-12-11 12:40:00,36.75,36.85,36.73,36.81,156400.0,30.2672,30.3495,30.2507,30.3166,156400.0
2008-12-11 12:50:00,36.82,36.94,36.78,36.9,186800.0,30.3248,30.4237,30.2919,30.3907,186800.0
2008-12-11 13:00:00,36.91,36.91,36.79,36.79,94700.0,30.3989,30.3989,30.3001,30.3001,94700.0
2008-12-11 13:10:00,36.8,36.83,36.67,36.69,56600.0,30.3083,30.3331,30.2013,30.2178,56600.0
2008-12-11 13:20:00,36.71,36.71,36.55,36.63,116500.0,30.2342,30.2342,30.1024,30.1683,116500.0
2008-12-11 13:30:00,36.63,36.67,36.6,36.65,82700.0,30.1683,30.2013,30.1436,30.1848,82700.0
2008-12-11 13:40:00,36.66,36.68,36.59,36.59,116000.0,30.193,30.2095,30.1354,30.1354,116000.0
2008-12-11 13:50:00,36.59,36.62,36.44,36.46,99700.0,30.1354,30.1601,30.0119,30.0283,99700.0
2008-12-11 14:00:00,36.46,36.55,36.45,36.47,92900.0,30.0283,30.1024,30.0201,30.0366,92900.0
2008-12-11 14:10:00,36.47,36.51,36.39,36.45,205600.0,30.0366,30.0695,29.9707,30.0201,205600.0
2008-12-11 14:20:00,36.45,36.46,36.28,36.37,351000.0,30.0201,30.0283,29.8801,29.9542,351000.0
2008-12-11 14:30:00,36.36,36.48,36.33,36.34,196700.0,29.946,30.0448,29.9213,29.9295,196700.0
2008-12-11 14:40:00,36.34,36.38,36.1,36.15,170400.0,29.9295,29.9624,29.7318,29.773,170400.0
2008-12-11 14:50:00,36.13,36.21,35.81,35.88,258000.0,29.7565,29.8224,29.493,29.5506,258000.0
2008-12-11 15:00:00,35.88,35.88,35.67,35.78,348800.0,29.5506,29.5506,29.3777,29.4683,348800.0
2008-12-11 15:10:00,35.77,35.77,35.58,35.66,423700.0,29.46,29.46,29.3036,29.3694,423700.0
2008-12-11 15:20:00,35.65,35.83,35.6,35.78,366000.0,29.3612,29.5095,29.32,29.4683,366000.0
2008-12-11 15:30:00,35.78,35.84,35.46,35.5,464600.0,29.4683,29.5177,29.2047,29.2377,464600.0
2008-12-11 15:40:00,35.5,35.78,35.46,35.7,528200.0,29.2377,29.4683,29.2047,29.4024,528200.0
2008-12-11 15:50:00,35.7,35.8,35.58,35.74,495900.0,29.4024,29.4848,29.3036,29.4353,495900.0
2008-12-12 09:30:00,34.75,35.08,34.62,35.01,339000.0,28.62,28.8918,28.5129,28.8341,339000.0
2008-12-12 09:40:00,35.0,35.09,34.86,35.0,214700.0,28.8259,28.9,28.7106,28.8259,214700.0
2008-12-12 09:50:00,35.01,35.4,35.01,35.3,214700.0,28.8341,29.1553,28.8341,29.073,214700.0
2008-12-12 10:00:00,35.3,35.48,35.23,35.24,176000.0,29.073,29.2212,29.0153,29.0235,176000.0
2008-12-12 10:10:00,35.26,35.27,35.07,35.12,246800.0,29.04,29.0482,28.8835,28.9247,246800.0
2008-12-12 10:20:00,35.11,35.25,35.1,35.25,189500.0,28.9165,29.0318,28.9082,29.0318,189500.0
2008-12-12 10:30:00,35.27,35.27,34.99,35.16,112500.0,29.0482,29.0482,28.8176,28.9576,112500.0
2008-12-12 10:40:00,35.15,35.32,35.11,35.25,262500.0,28.9494,29.0894,28.9165,29.0318,262500.0
2008-12-12 10:50:00,35.25,35.58,35.22,35.56,244400.0,29.0318,29.3036,29.0071,29.2871,244400.0
2008-12-12 11:00:00,35.54,35.66,35.43,35.66,169900.0,29.2706,29.3694,29.18,29.3694,169900.0
2008-12-12 11:10:00,35.66,35.66,35.37,35.41,133100.0,29.3694,29.3694,29.1306,29.1635,133100.0
2008-12-12 11:20:00,35.43,35.46,35.34,35.36,123500.0,29.18,29.2047,29.1059,29.1224,123500.0
2008-12-12 11:30:00,35.36,35.44,35.25,35.26,259200.0,29.1224,29.1883,29.0318,29.04,259200.0
2008-12-12 11:40:00,35.26,35.3,35.14,35.27,164500.0,29.04,29.073,28.9412,29.0482,164500.0
2008-12-12 11:50:00,35.26,35.38,35.24,35.29,104900.0,29.04,29.1388,29.0235,29.0647,104900.0
2008-12-12 12:00:00,35.3,35.48,35.29,35.4,184700.0,29.073,29.2212,29.0647,29.1553,184700.0
2008-12-12 12:10:00,35.42,35.49,35.33,35.44,136900.0,29.1718,29.2294,29.0977,29.1883,136900.0
2008-12-12 12:20:00,35.42,35.53,35.39,35.5,127700.0,29.1718,29.2624,29.1471,29.2377,127700.0
2008-12-12 12:30:00,35.48,35.72,35.43,35.68,59000.0,29.2212,29.4189,29.18,29.3859,59000.0
2008-12-12 12:40:00,35.7,35.75,35.61,35.66,214300.0,29.4024,29.4436,29.3283,29.3694,214300.0
2008-12-12 12:50:00,35.67,35.95,35.66,35.86,96500.0,29.3777,29.6083,29.3694,29.5342,96500.0
2008-12-12 13:00:00,35.87,35.97,35.74,35.8,155400.0,29.5424,29.6248,29.4353,29.4848,155400.0
2008-12-12 13:10:00,35.82,35.82,35.69,35.72,200700.0,29.5012,29.5012,29.3942,29.4189,200700.0
2008-12-12 13:20:00,35.72,35.81,35.57,35.67,164900.0,29.4189,29.493,29.2953,29.3777,164900.0
2008-12-12 13:30:00,35.68,35.69,35.42,35.49,275800.0,29.3859,29.3942,29.1718,29.2294,275800.0
2008-12-12 13:40:00,35.48,35.48,35.35,35.42,300000.0,29.2212,29.2212,29.1141,29.1718,300000.0
2008-12-12 13:50:00,35.41,35.52,35.31,35.46,193300.0,29.1635,29.2541,29.0812,29.2047,193300.0
2008-12-12 14:00:00,35.45,35.79,35.44,35.7,235300.0,29.1965,29.4765,29.1883,29.4024,235300.0
2008-12-12 14:10:00,35.7,35.8,35.51,35.52,196800.0,29.4024,29.4848,29.2459,29.2541,196800.0
2008-12-12 14:20:00,35.51,35.59,35.37,35.52,249700.0,29.2459,29.3118,29.1306,29.2541,249700.0
2008-12-12 14:30:00,35.52,35.67,35.29,35.63,215700.0,29.2541,29.3777,29.0647,29.3447,215700.0
2008-12-12 14:40:00,35.63,35.72,35.56,35.7,251300.0,29.3447,29.4189,29.2871,29.4024,251300.0
2008-12-12 14:50:00,35.72,35.95,35.72,35.89,249200.0,29.4189,29.6083,29.4189,29.5589,249200.0
2008-12-12 15:00:00,35.89,36.08,35.84,35.87,872900.0,29.5589,29.7154,29.5177,29.5424,872900.0
2008-12-12 15:10:00,35.87,35.93,35.63,35.64,1034100.0,29.5424,29.5918,29.3447,29.353,1034100.0
2008-12-12 15:20:00,35.64,35.87,35.6,35.83,691800.0,29.353,29.5424,29.32,29.5095,691800.0
2008-12-12 15:30:00,35.84,35.93,35.64,35.86,518000.0,29.5177,29.5918,29.353,29.5342,518000.0
2008-12-12 15:40:00,35.86,35.98,35.73,35.83,567300.0,29.5342,29.633,29.4271,29.5095,567300.0
2008-12-12 15:50:00,35.82,36.04,35.68,36.04,1169100.0,29.5012,29.6824,29.3859,29.6824,1169100.0
2008-12-15 09:30:00,36.26,36.31,36.11,36.15,231600.0,29.8636,29.9048,29.7401,29.773,231600.0
2008-12-15 09:40:00,36.15,36.22,36.01,36.18,127200.0,29.773,29.8307,29.6577,29.7977,127200.0
2008-12-15 09:50:00,36.15,36.16,35.84,35.88,101700.0,29.773,29.7812,29.5177,29.5506,101700.0
2008-12-15 10:00:00,35.83,35.88,35.73,35.73,119300.0,29.5095,29.5506,29.4271,29.4271,119300.0
2008-12-15 10:10:00,35.74,35.81,35.67,35.73,237200.0,29.4353,29.493,29.3777,29.4271,237200.0
2008-12-15 10:20:00,35.73,35.74,35.61,35.72,134000.0,29.4271,29.4353,29.3283,29.4189,134000.0
2008-12-15 10:30:00,35.71,35.8,35.62,35.73,126900.0,29.4106,29.4848,29.3365,29.4271,126900.0
2008-12-15 10:40:00,35.72,35.75,35.48,35.48,146200.0,29.4189,29.4436,29.2212,29.2212,146200.0
2008-12-15 10:50:00,35.49,35.52,35.4,35.42,180600.0,29.2294,29.2541,29.1553,29.1718,180600.0
2008-12-15 11:00:00,35.42,35.52,35.37,35.52,125100.0,29.1718,29.2541,29.1306,29.2541,125100.0
2008-12-15 11:10:00,35.52,35.62,35.45,35.51,216800.0,29.2541,29.3365,29.1965,29.2459,216800.0
2008-12-15 11:20:00,35.51,35.64,35.51,35.59,131900.0,29.2459,29.353,29.2459,29.3118,131900.0
2008-12-15 11:30:00,35.55,35.64,35.5,35.53,123100.0,29.2789,29.353,29.2377,29.2624,123100.0
2008-12-15 11:40:00,35.53,35.66,35.5,35.63,282800.0,29.2624,29.3694,29.2377,29.3447,282800.0
2008-12-15 11:50:00,35.63,35.74,35.62,35.66,201100.0,29.3447,29.4353,29.3365,29.3694,201100.0
2008-12-15 12:00:00,35.66,35.75,35.59,35.73,170100.0,29.3694,29.4436,29.3118,29.4271,170100.0
2008-12-15 12:10:00,35.74,35.79,35.69,35.76,204600.0,29.4353,29.4765,29.3942,29.4518,204600.0
2008-12-15 12:20:00,35.76,35.85,35.75,35.79,278800.0,29.4518,29.5259,29.4436,29.4765,278800.0
2008-12-15 12:30:00,35.79,35.83,35.63,35.64,754000.0,29.4765,29.5095,29.3447,29.353,754000.0
2008-12-15 12:40:00,35.64,35.67,35.54,35.54,140500.0,29.353,29.3777,29.2706,29.2706,140500.0
2008-12-15 12:50:00,35.55,35.63,35.53,35.61,148400.0,29.2789,29.3447,29.2624,29.3283,148400.0
2008-12-15 13:00:00,35.59,35.63,35.34,35.35,149300.0,29.3118,29.3447,29.1059,29.1141,149300.0
2008-12-15 13:10:00,35.35,35.44,35.34,35.39,183200.0,29.1141,29.1883,29.1059,29.1471,183200.0
2008-12-15 13:20:00,35.4,35.61,35.4,35.58,264200.0,29.1553,29.3283,29.1553,29.3036,264200.0
2008-12-15 13:30:00,35.57,35.67,35.55,35.58,108900.0,29.2953,29.3777,29.2789,29.3036,108900.0
2008-12-15 13:40:00,35.58,35.69,35.58,35.65,171100.0,29.3036,29.3942,29.3036,29.3612,171100.0
2008-12-15 13:50:00,35.65,35.66,35.52,35.57,254400.0,29.3612,29.3694,29.2541,29.2953,254400.0
2008-12-15 14:00:00,35.56,35.74,35.55,35.67,307400.0,29.2871,29.4353,29.2789,29.3777,307400.0
2008-12-15 14:10:00,35.66,35.7,35.52,35.59,271700.0,29.3694,29.4024,29.2541,29.3118,271700.0
2008-12-15 14:20:00,35.61,35.7,35.47,35.49,421800.0,29.3283,29.4024,29.213,29.2294,421800.0
2008-12-15 14:30:00,35.48,35.65,35.44,35.57,225600.0,29.2212,29.3612,29.1883,29.2953,225600.0
2008-12-15 14:40:00,35.56,35.65,35.44,35.52,276200.0,29.2871,29.3612,29.1883,29.2541,276200.0
2008-12-15 14:50:00,35.51,35.56,35.4,35.41,133900.0,29.2459,29.2871,29.1553,29.1635,133900.0
2008-12-15 15:00:00,35.4,35.51,35.37,35.43,197000.0,29.1553,29.2459,29.1306,29.18,197000.0
2008-12-15 15:10:00,35.43,35.44,35.15,35.19,371800.0,29.18,29.1883,28.9494,28.9824,371800.0
2008-12-15 15:20:00,35.19,35.31,35.16,35.3,297300.0,28.9824,29.0812,28.9576,29.073,297300.0
2008-12-15 15:30:00,35.31,35.75,35.22,35.64,612300.0,29.0812,29.4436,29.0071,29.353,612300.0
2008-12-15 15:40:00,35.64,35.88,35.58,35.78,938000.0,29.353,29.5506,29.3036,29.4683,938000.0
2008-12-15 15:50:00,35.77,35.79,35.56,35.7,661600.0,29.46,29.4765,29.2871,29.4024,661600.0
2008-12-16 09:30:00,36.1,36.17,35.96,36.12,510200.0,29.7318,29.7895,29.6165,29.7483,510200.0
2008-12-16 09:40:00,36.15,36.24,36.06,36.08,184000.0,29.773,29.8471,29.6989,29.7154,184000.0
2008-12-16 09:50:00,36.04,36.2,36.02,36.1,154400.0,29.6824,29.8142,29.6659,29.7318,154400.0
2008-12-16 10:00:00,36.09,36.27,36.06,36.27,122900.0,29.7236,29.8718,29.6989,29.8718,122900.0
2008-12-16 10:10:00,36.27,36.28,36.11,36.11,114100.0,29.8718,29.8801,29.7401,29.7401,114100.0
2008-12-16 10:20:00,36.11,36.19,36.08,36.14,99600.0,29.7401,29.806,29.7154,29.7648,99600.0
2008-12-16 10:30:00,36.16,36.18,36.08,36.08,96700.0,29.7812,29.7977,29.7154,29.7154,96700.0
2008-12-16 10:40:00,36.1,36.11,36.03,36.1,143800.0,29.7318,29.7401,29.6742,29.7318,143800.0
2008-12-16 10:50:00,36.11,36.17,36.11,36.16,112300.0,29.7401,29.7895,29.7401,29.7812,112300.0
2008-12-16 11:00:00,36.17,36.25,36.14,36.21,194000.0,29.7895,29.8554,29.7648,29.8224,194000.0
2008-12-16 11:10:00,36.21,36.24,36.1,36.13,129600.0,29.8224,29.8471,29.7318,29.7565,129600.0
2008-12-16 11:20:00,36.14,36.23,36.12,36.23,153200.0,29.7648,29.8389,29.7483,29.8389,153200.0
2008-12-16 11:30:00,36.23,36.33,36.22,36.28,266400.0,29.8389,29.9213,29.8307,29.8801,266400.0
2008-12-16 11:40:00,36.28,36.32,36.22,36.28,166200.0,29.8801,29.913,29.8307,29.8801,166200.0
2008-12-16 11:50:00,36.28,36.33,36.24,36.29,114400.0,29.8801,29.9213,29.8471,29.8883,114400.0
2008-12-16 12:00:00,36.29,36.3,36.19,36.21,117600.0,29.8883,29.8965,29.806,29.8224,117600.0
2008-12-16 12:10:00,36.22,36.32,36.2,36.27,196500.0,29.8307,29.913,29.8142,29.8718,196500.0
2008-12-16 12:20:00,36.26,36.31,36.21,36.25,107900.0,29.8636,29.9048,29.8224,29.8554,107900.0
2008-12-16 12:30:00,36.25,36.28,36.19,36.2,163800.0,29.8554,29.8801,29.806,29.8142,163800.0
2008-12-16 12:40:00,36.2,36.28,36.19,36.25,124600.0,29.8142,29.8801,29.806,29.8554,124600.0
2008-12-16 12:50:00,36.26,36.27,36.15,36.15,122500.0,29.8636,29.8718,29.773,29.773,122500.0
2008-12-16 13:00:00,36.15,36.16,36.11,36.13,109900.0,29.773,29.7812,29.7401,29.7565,109900.0
2008-12-16 13:10:00,36.14,36.22,36.1,36.19,210100.0,29.7648,29.8307,29.7318,29.806,210100.0
2008-12-16 13:20:00,36.18,36.24,36.16,36.21,110700.0,29.7977,29.8471,29.7812,29.8224,110700.0
2008-12-16 13:30:00,36.21,36.26,36.15,36.19,229500.0,29.8224,29.8636,29.773,29.806,229500.0
2008-12-16 13:40:00,36.19,36.21,36.11,36.15,215100.0,29.806,29.8224,29.7401,29.773,215100.0
2008-12-16 13:50:00,36.15,36.19,36.11,36.16,145300.0,29.773,29.806,29.7401,29.7812,145300.0
2008-12-16 14:00:00,36.16,36.2,36.14,36.17,133900.0,29.7812,29.8142,29.7648,29.7895,133900.0
2008-12-16 14:10:00,36.18,36.27,36.1,36.21,152400.0,29.7977,29.8718,29.7318,29.8224,152400.0
2008-12-16 14:20:00,36.19,36.59,36.18,36.47,349600.0,29.806,30.1354,29.7977,30.0366,349600.0
2008-12-16 14:30:00,36.48,36.8,36.46,36.73,474000.0,30.0448,30.3083,30.0283,30.2507,474000.0
2008-12-16 14:40:00,36.71,36.72,36.32,36.43,477000.0,30.2342,30.2425,29.913,30.0036,477000.0
2008-12-16 14:50:00,36.47,36.71,36.36,36.67,543700.0,30.0366,30.2342,29.946,30.2013,543700.0
2008-12-16 15:00:00,36.68,36.75,36.4,36.68,407500.0,30.2095,30.2672,29.9789,30.2095,407500.0
2008-12-16 15:10:00,36.66,37.15,36.65,37.07,444100.0,30.193,30.5966,30.1848,30.5307,444100.0
2008-12-16 15:20:00,37.07,37.25,37.06,37.17,489100.0,30.5307,30.679,30.5225,30.6131,489100.0
2008-12-16 15:30:00,37.17,37.26,36.98,37.15,898000.0,30.6131,30.6872,30.4566,30.5966,898000.0
2008-12-16 15:40:00,37.15,37.21,36.92,36.95,755800.0,30.5966,30.646,30.4072,30.4319,755800.0
2008-12-16 15:50:00,36.96,37.28,36.94,37.18,874400.0,30.4401,30.7037,30.4237,30.6213,874400.0
2008-12-16 16:00:00,37.14,37.26,37.14,37.14,77000.0,30.5884,30.6872,30.5884,30.5884,77000.0
2008-12-16 16:10:00,37.14,37.14,37.14,37.14,0.0,30.5884,30.5884,30.5884,30.5884,0.0
2008-12-17 09:30:00,36.7,36.97,36.63,36.96,505800.0,30.226,30.4484,30.1683,30.4401,505800.0
2008-12-17 09:40:00,36.97,37.04,36.84,37.04,229100.0,30.4484,30.506,30.3413,30.506,229100.0
2008-12-17 09:50:00,37.06,37.06,36.87,37.0,204500.0,30.5225,30.5225,30.366,30.4731,204500.0
2008-12-17 10:00:00,37.01,37.06,36.78,36.83,143200.0,30.4813,30.5225,30.2919,30.3331,143200.0
2008-12-17 10:10:00,36.85,36.85,36.64,36.74,297100.0,30.3495,30.3495,30.1766,30.2589,297100.0
2008-12-17 10:20:00,36.75,36.83,36.72,36.81,232700.0,30.2672,30.3331,30.2425,30.3166,232700.0
2008-12-17 10:30:00,36.83,36.9,36.76,36.83,261900.0,30.3331,30.3907,30.2754,30.3331,261900.0
2008-12-17 10:40:00,36.84,37.01,36.77,36.9,178600.0,30.3413,30.4813,30.2836,30.3907,178600.0
2008-12-17 10:50:00,36.9,37.06,36.87,37.05,283700.0,30.3907,30.5225,30.366,30.5142,283700.0
2008-12-17 11:00:00,37.07,37.14,36.97,37.04,173400.0,30.5307,30.5884,30.4484,30.506,173400.0
2008-12-17 11:10:00,37.05,37.05,36.91,36.93,310100.0,30.5142,30.5142,30.3989,30.4154,310100.0
2008-12-17 11:20:00,36.93,36.97,36.92,36.96,397300.0,30.4154,30.4484,30.4072,30.4401,397300.0
2008-12-17 11:30:00,36.94,37.02,36.8,36.96,201000.0,30.4237,30.4895,30.3083,30.4401,201000.0
2008-12-17 11:40:00,36.96,37.07,36.94,37.0,106600.0,30.4401,30.5307,30.4237,30.4731,106600.0
2008-12-17 11:50:00,37.01,37.11,36.97,37.07,110000.0,30.4813,30.5637,30.4484,30.5307,110000.0
2008-12-17 12:00:00,37.08,37.2,37.01,37.17,97000.0,30.539,30.6378,30.4813,30.6131,97000.0
2008-12-17 12:10:00,37.18,37.3,37.17,37.26,170400.0,30.6213,30.7201,30.6131,30.6872,170400.0
2008-12-17 12:20:00,37.26,37.3,37.2,37.25,153100.0,30.6872,30.7201,30.6378,30.679,153100.0
2008-12-17 12:30:00,37.25,37.33,37.15,37.16,147500.0,30.679,30.7449,30.5966,30.6048,147500.0
2008-12-17 12:40:00,37.16,37.22,37.12,37.22,121600.0,30.6048,30.6543,30.5719,30.6543,121600.0
2008-12-17 12:50:00,37.22,37.37,37.21,37.28,125600.0,30.6543,30.7778,30.646,30.7037,125600.0
2008-12-17 13:00:00,37.28,37.28,37.18,37.27,124900.0,30.7037,30.7037,30.6213,30.6954,124900.0
2008-12-17 13:10:00,37.28,37.36,37.19,37.28,61200.0,30.7037,30.7696,30.6295,30.7037,61200.0
2008-12-17 13:20:00,37.29,37.44,37.28,37.32,80300.0,30.7119,30.8354,30.7037,30.7366,80300.0
2008-12-17 13:30:00,37.31,37.53,37.31,37.53,122600.0,30.7284,30.9096,30.7284,30.9096,122600.0
2008-12-17 13:40:00,37.52,37.61,37.47,37.54,153900.0,30.9013,30.9755,30.8602,30.9178,153900.0
2008-12-17 13:50:00,37.54,37.57,37.42,37.43,103300.0,30.9178,30.9425,30.819,30.8272,103300.0
2008-12-17 14:00:00,37.43,37.54,37.38,37.52,191200.0,30.8272,30.9178,30.786,30.9013,191200.0
2008-12-17 14:10:00,37.51,37.56,37.44,37.46,228400.0,30.8931,30.9343,30.8354,30.8519,228400.0
2008-12-17 14:20:00,37.47,37.5,37.19,37.23,108800.0,30.8602,30.8849,30.6295,30.6625,108800.0
2008-12-17 14:30:00,37.22,37.29,37.03,37.16,223500.0,30.6543,30.7119,30.4978,30.6048,223500.0
2008-12-17 14:40:00,37.15,37.33,37.07,37.33,225700.0,30.5966,30.7449,30.5307,30.7449,225700.0
2008-12-17 14:50:00,37.33,37.33,37.12,37.26,471600.0,30.7449,30.7449,30.5719,30.6872,471600.0
2008-12-17 15:00:00,37.26,37.43,37.26,37.32,320500.0,30.6872,30.8272,30.6872,30.7366,320500.0
2008-12-17 15:10:00,37.32,37.44,37.19,37.39,271300.0,30.7366,30.8354,30.6295,30.7943,271300.0
2008-12-17 15:20:00,37.39,37.43,37.19,37.26,255600.0,30.7943,30.8272,30.6295,30.6872,255600.0
2008-12-17 15:30:00,37.26,37.26,37.13,37.15,475700.0,30.6872,30.6872,30.5801,30.5966,475700.0
2008-12-17 15:40:00,37.16,37.45,37.15,37.44,411000.0,30.6048,30.8437,30.5966,30.8354,411000.0
2008-12-17 15:50:00,37.44,37.45,37.09,37.09,432100.0,30.8354,30.8437,30.5472,30.5472,432100.0
2008-12-17 16:00:00,37.04,37.19,37.03,37.19,13700.0,30.506,30.6295,30.4978,30.6295,13700.0
2008-12-17 16:10:00,37.19,37.19,37.19,37.19,0.0,30.6295,30.6295,30.6295,30.6295,0.0
2008-12-18 09:30:00,37.31,37.31,37.07,37.22,306500.0,30.7284,30.7284,30.5307,30.6543,306500.0
2008-12-18 09:40:00,37.22,37.24,36.96,37.03,134900.0,30.6543,30.6707,30.4401,30.4978,134900.0
2008-12-18 09:50:00,37.05,37.05,36.82,36.91,191100.0,30.5142,30.5142,30.3248,30.3989,191100.0
2008-12-18 10:00:00,36.92,37.12,36.91,37.08,236500.0,30.4072,30.5719,30.3989,30.539,236500.0
2008-12-18 10:10:00,37.08,37.13,36.94,36.95,80700.0,30.539,30.5801,30.4237,30.4319,80700.0
2008-12-18 10:20:00,36.94,37.13,36.94,37.1,98900.0,30.4237,30.5801,30.4237,30.5554,98900.0
2008-12-18 10:30:00,37.09,37.22,37.08,37.2,191000.0,30.5472,30.6543,30.539,30.6378,191000.0
2008-12-18 10:40:00,37.2,37.26,37.17,37.23,198200.0,30.6378,30.6872,30.6131,30.6625,198200.0
2008-12-18 10:50:00,37.22,37.27,37.16,37.21,195900.0,30.6543,30.6954,30.6048,30.646,195900.0
2008-12-18 11:00:00,37.21,37.28,37.16,37.17,140600.0,30.646,30.7037,30.6048,30.6131,140600.0
2008-12-18 11:10:00,37.16,37.16,37.03,37.09,135800.0,30.6048,30.6048,30.4978,30.5472,135800.0
2008-12-18 11:20:00,37.07,37.09,36.99,37.05,181800.0,30.5307,30.5472,30.4648,30.5142,181800.0
2008-12-18 11:30:00,37.07,37.09,37.01,37.09,133800.0,30.5307,30.5472,30.4813,30.5472,133800.0
2008-12-18 11:40:00,37.09,37.17,37.08,37.15,116900.0,30.5472,30.6131,30.539,30.5966,116900.0
2008-12-18 11:50:00,37.15,37.2,37.12,37.2,68800.0,30.5966,30.6378,30.5719,30.6378,68800.0
2008-12-18 12:00:00,37.2,37.22,37.08,37.14,160700.0,30.6378,30.6543,30.539,30.5884,160700.0
2008-12-18 12:10:00,37.12,37.19,37.11,37.17,84000.0,30.5719,30.6295,30.5637,30.6131,84000.0
2008-12-18 12:20:00,37.18,37.19,37.02,37.03,140200.0,30.6213,30.6295,30.4895,30.4978,140200.0
2008-12-18 12:30:00,37.03,37.12,37.03,37.04,176900.0,30.4978,30.5719,30.4978,30.506,176900.0
2008-12-18 12:40:00,37.02,37.14,37.02,37.14,93400.0,30.4895,30.5884,30.4895,30.5884,93400.0
2008-12-18 12:50:00,37.13,37.14,37.05,37.11,131000.0,30.5801,30.5884,30.5142,30.5637,131000.0
2008-12-18 13:00:00,37.1,37.14,37.08,37.12,139700.0,30.5554,30.5884,30.539,30.5719,139700.0
2008-12-18 13:10:00,37.12,37.18,37.11,37.16,128400.0,30.5719,30.6213,30.5637,30.6048,128400.0
2008-12-18 13:20:00,37.15,37.16,37.04,37.06,178900.0,30.5966,30.6048,30.506,30.5225,178900.0
2008-12-18 13:30:00,37.06,37.09,37.01,37.03,173000.0,30.5225,30.5472,30.4813,30.4978,173000.0
2008-12-18 13:40:00,37.04,37.04,36.84,36.87,329100.0,30.506,30.506,30.3413,30.366,329100.0
2008-12-18 13:50:00,36.87,36.92,36.81,36.82,247300.0,30.366,30.4072,30.3166,30.3248,247300.0
2008-12-18 14:00:00,36.82,36.9,36.78,36.86,347600.0,30.3248,30.3907,30.2919,30.3578,347600.0
2008-12-18 14:10:00,36.85,36.88,36.73,36.73,187800.0,30.3495,30.3742,30.2507,30.2507,187800.0
2008-12-18 14:20:00,36.73,36.75,36.46,36.6,375500.0,30.2507,30.2672,30.0283,30.1436,375500.0
2008-12-18 14:30:00,36.6,36.63,36.53,36.62,946000.0,30.1436,30.1683,30.086,30.1601,946000.0
2008-12-18 14:40:00,36.61,36.74,36.54,36.71,251700.0,30.1519,30.2589,30.0942,30.2342,251700.0
2008-12-18 14:50:00,36.69,36.8,36.67,36.69,196200.0,30.2178,30.3083,30.2013,30.2178,196200.0
2008-12-18 15:00:00,36.67,36.68,36.53,36.58,226200.0,30.2013,30.2095,30.086,30.1272,226200.0
2008-12-18 15:10:00,36.56,36.56,36.38,36.44,233100.0,30.1107,30.1107,29.9624,30.0119,233100.0
2008-12-18 15:20:00,36.43,36.43,36.0,36.09,312200.0,30.0036,30.0036,29.6495,29.7236,312200.0
2008-12-18 15:30:00,36.1,36.41,36.06,36.31,328000.0,29.7318,29.9871,29.6989,29.9048,328000.0
2008-12-18 15:40:00,36.3,36.41,36.23,36.34,435600.0,29.8965,29.9871,29.8389,29.9295,435600.0
2008-12-18 15:50:00,36.34,36.49,36.28,36.42,656200.0,29.9295,30.053,29.8801,29.9954,656200.0
2008-12-19 09:30:00,36.78,36.91,36.68,36.75,291700.0,30.2919,30.3989,30.2095,30.2672,291700.0
2008-12-19 09:40:00,36.74,36.8,36.6,36.74,137700.0,30.2589,30.3083,30.1436,30.2589,137700.0
2008-12-19 09:50:00,36.75,36.84,36.72,36.72,109600.0,30.2672,30.3413,30.2425,30.2425,109600.0
2008-12-19 10:00:00,36.73,36.87,36.73,36.85,77300.0,30.2507,30.366,30.2507,30.3495,77300.0
2008-12-19 10:10:00,36.85,37.1,36.8,37.08,220200.0,30.3495,30.5554,30.3083,30.539,220200.0
2008-12-19 10:20:00,37.09,37.17,37.06,37.12,196700.0,30.5472,30.6131,30.5225,30.5719,196700.0
2008-12-19 10:30:00,37.13,37.14,37.01,37.08,190400.0,30.5801,30.5884,30.4813,30.539,190400.0
2008-12-19 10:40:00,37.08,37.19,37.03,37.08,163800.0,30.539,30.6295,30.4978,30.539,163800.0
2008-12-19 10:50:00,37.06,37.13,36.98,37.0,156100.0,30.5225,30.5801,30.4566,30.4731,156100.0
2008-12-19 11:00:00,37.0,37.02,36.88,36.89,163900.0,30.4731,30.4895,30.3742,30.3825,163900.0
2008-12-19 11:10:00,36.89,36.98,36.88,36.93,172400.0,30.3825,30.4566,30.3742,30.4154,172400.0
2008-12-19 11:20:00,36.95,37.02,36.84,36.86,88000.0,30.4319,30.4895,30.3413,30.3578,88000.0
2008-12-19 11:30:00,36.87,36.94,36.83,36.83,141400.0,30.366,30.4237,30.3331,30.3331,141400.0
2008-12-19 11:40:00,36.84,36.88,36.73,36.76,206900.0,30.3413,30.3742,30.2507,30.2754,206900.0
2008-12-19 11:50:00,36.76,36.76,36.59,36.61,143200.0,30.2754,30.2754,30.1354,30.1519,143200.0
2008-12-19 12:00:00,36.62,36.64,36.4,36.44,193700.0,30.1601,30.1766,29.9789,30.0119,193700.0
2008-12-19 12:10:00,36.44,36.6,36.43,36.53,238600.0,30.0119,30.1436,30.0036,30.086,238600.0
2008-12-19 12:20:00,36.53,36.59,36.46,36.59,81700.0,30.086,30.1354,30.0283,30.1354,81700.0
2008-12-19 12:30:00,36.58,36.66,36.57,36.63,200900.0,30.1272,30.193,30.1189,30.1683,200900.0
2008-12-19 12:40:00,36.63,36.63,36.54,36.58,206700.0,30.1683,30.1683,30.0942,30.1272,206700.0
2008-12-19 12:50:00,36.58,36.58,36.51,36.57,102500.0,30.1272,30.1272,30.0695,30.1189,102500.0
2008-12-19 13:00:00,36.55,36.65,36.55,36.62,158400.0,30.1024,30.1848,30.1024,30.1601,158400.0
2008-12-19 13:10:00,36.63,36.74,36.58,36.69,157100.0,30.1683,30.2589,30.1272,30.2178,157100.0
2008-12-19 13:20:00,36.68,36.73,36.65,36.71,92300.0,30.2095,30.2507,30.1848,30.2342,92300.0
2008-12-19 13:30:00,36.71,36.78,36.7,36.75,81400.0,30.2342,30.2919,30.226,30.2672,81400.0
2008-12-19 13:40:00,36.76,36.81,36.67,36.67,109400.0,30.2754,30.3166,30.2013,30.2013,109400.0
2008-12-19 13:50:00,36.67,36.69,36.57,36.63,145900.0,30.2013,30.2178,30.1189,30.1683,145900.0
2008-12-19 14:00:00,36.64,36.76,36.63,36.65,144100.0,30.1766,30.2754,30.1683,30.1848,144100.0
2008-12-19 14:10:00,36.65,36.71,36.57,36.64,149600.0,30.1848,30.2342,30.1189,30.1766,149600.0
2008-12-19 14:20:00,36.64,36.65,36.52,36.59,241200.0,30.1766,30.1848,30.0777,30.1354,241200.0
2008-12-19 14:30:00,36.6,36.69,36.56,36.64,202100.0,30.1436,30.2178,30.1107,30.1766,202100.0
2008-12-19 14:40:00,36.65,36.8,36.64,36.75,198300.0,30.1848,30.3083,30.1766,30.2672,198300.0
2008-12-19 14:50:00,36.76,36.77,36.53,36.59,157300.0,30.2754,30.2836,30.086,30.1354,157300.0
2008-12-19 15:00:00,36.59,36.63,36.51,36.59,211200.0,30.1354,30.1683,30.0695,30.1354,211200.0
2008-12-19 15:10:00,36.58,36.6,36.36,36.43,260200.0,30.1272,30.1436,29.946,30.0036,260200.0
2008-12-19 15:20:00,36.43,36.6,36.36,36.56,224600.0,30.0036,30.1436,29.946,30.1107,224600.0
2008-12-19 15:30:00,36.56,36.58,36.36,36.4,251300.0,30.1107,30.1272,29.946,29.9789,251300.0
2008-12-19 15:40:00,36.4,36.56,36.4,36.51,287100.0,29.9789,30.1107,29.9789,30.0695,287100.0
2008-12-19 15:50:00,36.52,36.6,36.48,36.48,265400.0,30.0777,30.1436,30.0448,30.0448,265400.0
2008-12-22 09:30:00,36.5,36.64,36.28,36.29,377700.0,30.0613,30.1766,29.8801,29.8883,377700.0
2008-12-22 09:40:00,36.29,36.3,36.1,36.28,268000.0,29.8883,29.8965,29.7318,29.8801,268000.0
2008-12-22 09:50:00,36.27,36.28,36.17,36.21,271700.0,29.8718,29.8801,29.7895,29.8224,271700.0
2008-12-22 10:00:00,36.21,36.25,36.02,36.08,282300.0,29.8224,29.8554,29.6659,29.7154,282300.0
2008-12-22 10:10:00,36.07,36.09,36.0,36.09,397600.0,29.7071,29.7236,29.6495,29.7236,397600.0
2008-12-22 10:20:00,36.08,36.1,36.0,36.05,362900.0,29.7154,29.7318,29.6495,29.6907,362900.0
2008-12-22 10:30:00,36.05,36.15,36.02,36.12,548400.0,29.6907,29.773,29.6659,29.7483,548400.0
2008-12-22 10:40:00,36.12,36.19,36.03,36.18,206500.0,29.7483,29.806,29.6742,29.7977,206500.0
2008-12-22 10:50:00,36.18,36.22,36.14,36.17,346500.0,29.7977,29.8307,29.7648,29.7895,346500.0
2008-12-22 11:00:00,36.17,36.17,36.03,36.06,338900.0,29.7895,29.7895,29.6742,29.6989,338900.0
2008-12-22 11:10:00,36.06,36.08,36.01,36.06,611500.0,29.6989,29.7154,29.6577,29.6989,611500.0
2008-12-22 11:20:00,36.06,36.06,35.91,35.95,464000.0,29.6989,29.6989,29.5753,29.6083,464000.0
2008-12-22 11:30:00,35.94,35.95,35.77,35.81,478600.0,29.6001,29.6083,29.46,29.493,478600.0
2008-12-22 11:40:00,35.81,35.86,35.75,35.85,326100.0,29.493,29.5342,29.4436,29.5259,326100.0
2008-12-22 11:50:00,35.85,35.92,35.79,35.89,399000.0,29.5259,29.5836,29.4765,29.5589,399000.0
2008-12-22 12:00:00,35.89,35.89,35.78,35.78,312400.0,29.5589,29.5589,29.4683,29.4683,312400.0
2008-12-22 12:10:00,35.79,35.93,35.78,35.92,253000.0,29.4765,29.5918,29.4683,29.5836,253000.0
2008-12-22 12:20:00,35.92,35.92,35.8,35.82,173800.0,29.5836,29.5836,29.4848,29.5012,173800.0
2008-12-22 12:30:00,35.81,35.9,35.78,35.83,119900.0,29.493,29.5671,29.4683,29.5095,119900.0
2008-12-22 12:40:00,35.82,35.94,35.82,35.88,143400.0,29.5012,29.6001,29.5012,29.5506,143400.0
2008-12-22 12:50:00,35.89,36.0,35.89,35.96,120000.0,29.5589,29.6495,29.5589,29.6165,120000.0
2008-12-22 13:00:00,35.95,36.02,35.92,35.93,253500.0,29.6083,29.6659,29.5836,29.5918,253500.0
2008-12-22 13:10:00,35.93,36.02,35.89,35.99,285800.0,29.5918,29.6659,29.5589,29.6412,285800.0
2008-12-22 13:20:00,35.99,36.01,35.95,35.97,272900.0,29.6412,29.6577,29.6083,29.6248,272900.0
2008-12-22 13:30:00,35.97,35.97,35.89,35.92,252200.0,29.6248,29.6248,29.5589,29.5836,252200.0
2008-12-22 13:40:00,35.93,35.95,35.77,35.78,326400.0,29.5918,29.6083,29.46,29.4683,326400.0
2008-12-22 13:50:00,35.78,35.86,35.74,35.79,322000.0,29.4683,29.5342,29.4353,29.4765,322000.0
2008-12-22 14:00:00,35.79,35.87,35.76,35.8,412100.0,29.4765,29.5424,29.4518,29.4848,412100.0
2008-12-22 14:10:00,35.8,35.81,35.64,35.69,331600.0,29.4848,29.493,29.353,29.3942,331600.0
2008-12-22 14:20:00,35.7,35.71,35.48,35.54,344800.0,29.4024,29.4106,29.2212,29.2706,344800.0
2008-12-22 14:30:00,35.54,35.57,35.49,35.56,497800.0,29.2706,29.2953,29.2294,29.2871,497800.0
2008-12-22 14:40:00,35.55,35.71,35.54,35.7,560300.0,29.2789,29.4106,29.2706,29.4024,560300.0
2008-12-22 14:50:00,35.69,35.71,35.47,35.49,640100.0,29.3942,29.4106,29.213,29.2294,640100.0
2008-12-22 15:00:00,35.48,35.56,35.42,35.48,402200.0,29.2212,29.2871,29.1718,29.2212,402200.0
2008-12-22 15:10:00,35.48,35.52,35.4,35.42,402100.0,29.2212,29.2541,29.1553,29.1718,402100.0
2008-12-22 15:20:00,35.42,35.48,35.26,35.32,738900.0,29.1718,29.2212,29.04,29.0894,738900.0
2008-12-22 15:30:00,35.32,35.58,35.32,35.57,395600.0,29.0894,29.3036,29.0894,29.2953,395600.0
2008-12-22 15:40:00,35.55,35.67,35.5,35.59,462800.0,29.2789,29.3777,29.2377,29.3118,462800.0
2008-12-22 15:50:00,35.6,35.94,35.59,35.89,606100.0,29.32,29.6001,29.3118,29.5589,606100.0
2008-12-23 09:30:00,35.92,36.08,35.91,35.92,196300.0,29.7208,29.8532,29.7126,29.7208,196300.0
2008-12-23 09:40:00,35.92,36.01,35.87,35.96,164600.0,29.7208,29.7953,29.6795,29.7539,164600.0
2008-12-23 09:50:00,35.97,36.09,35.96,36.09,92700.0,29.7622,29.8615,29.7539,29.8615,92700.0
2008-12-23 10:00:00,36.09,36.12,35.92,35.97,225500.0,29.8615,29.8863,29.7208,29.7622,225500.0
2008-12-23 10:10:00,35.97,36.1,35.94,35.94,81900.0,29.7622,29.8698,29.7374,29.7374,81900.0
2008-12-23 10:20:00,35.94,36.05,35.87,36.05,136300.0,29.7374,29.8284,29.6795,29.8284,136300.0
2008-12-23 10:30:00,36.05,36.18,36.03,36.11,109500.0,29.8284,29.936,29.8119,29.8781,109500.0
2008-12-23 10:40:00,36.12,36.16,36.02,36.11,201300.0,29.8863,29.9194,29.8036,29.8781,201300.0
2008-12-23 10:50:00,36.1,36.1,35.94,35.94,163300.0,29.8698,29.8698,29.7374,29.7374,163300.0
2008-12-23 11:00:00,35.94,36.0,35.89,35.91,104300.0,29.7374,29.787,29.696,29.7126,104300.0
2008-12-23 11:10:00,35.91,35.92,35.82,35.82,106600.0,29.7126,29.7208,29.6381,29.6381,106600.0
2008-12-23 11:20:00,35.82,35.86,35.73,35.77,253200.0,29.6381,29.6712,29.5636,29.5967,253200.0
2008-12-23 11:30:00,35.77,35.79,35.73,35.77,204100.0,29.5967,29.6133,29.5636,29.5967,204100.0
2008-12-23 11:40:00,35.78,35.86,35.76,35.84,110900.0,29.605,29.6712,29.5885,29.6547,110900.0
2008-12-23 11:50:00,35.84,35.84,35.62,35.62,127100.0,29.6547,29.6547,29.4726,29.4726,127100.0
2008-12-23 12:00:00,35.62,35.65,35.48,35.55,171000.0,29.4726,29.4974,29.3568,29.4147,171000.0
2008-12-23 12:10:00,35.54,35.61,35.48,35.58,161300.0,29.4064,29.4643,29.3568,29.4395,161300.0
2008-12-23 12:20:00,35.58,35.61,35.5,35.54,185900.0,29.4395,29.4643,29.3733,29.4064,185900.0
2008-12-23 12:30:00,35.54,35.57,35.42,35.44,166100.0,29.4064,29.4312,29.3071,29.3237,166100.0
2008-12-23 12:40:00,35.45,35.55,35.45,35.53,203700.0,29.332,29.4147,29.332,29.3982,203700.0
2008-12-23 12:50:00,35.54,35.61,35.54,35.57,69000.0,29.4064,29.4643,29.4064,29.4312,69000.0
2008-12-23 13:00:00,35.57,35.58,35.48,35.56,74700.0,29.4312,29.4395,29.3568,29.423,74700.0
2008-12-23 13:10:00,35.57,35.59,35.52,35.53,96000.0,29.4312,29.4478,29.3899,29.3982,96000.0
2008-12-23 13:20:00,35.52,35.6,35.47,35.57,154700.0,29.3899,29.4561,29.3485,29.4312,154700.0
2008-12-23 13:30:00,35.57,35.59,35.49,35.51,113300.0,29.4312,29.4478,29.3651,29.3816,113300.0
2008-12-23 13:40:00,35.51,35.57,35.5,35.56,139800.0,29.3816,29.4312,29.3733,29.423,139800.0
2008-12-23 13:50:00,35.57,35.71,35.56,35.69,135400.0,29.4312,29.5471,29.423,29.5305,135400.0
2008-12-23 14:00:00,35.68,35.7,35.61,35.62,157100.0,29.5223,29.5388,29.4643,29.4726,157100.0
2008-12-23 14:10:00,35.62,35.74,35.6,35.72,159900.0,29.4726,29.5719,29.4561,29.5554,159900.0
2008-12-23 14:20:00,35.71,35.74,35.63,35.64,237600.0,29.5471,29.5719,29.4809,29.4892,237600.0
2008-12-23 14:30:00,35.65,35.68,35.45,35.51,247700.0,29.4974,29.5223,29.332,29.3816,247700.0
2008-12-23 14:40:00,35.51,35.53,35.33,35.4,297900.0,29.3816,29.3982,29.2327,29.2906,297900.0
2008-12-23 14:50:00,35.4,35.47,35.35,35.43,278300.0,29.2906,29.3485,29.2492,29.3154,278300.0
2008-12-23 15:00:00,35.41,35.47,35.29,35.35,386200.0,29.2989,29.3485,29.1996,29.2492,386200.0
2008-12-23 15:10:00,35.37,35.59,35.36,35.48,361000.0,29.2658,29.4478,29.2575,29.3568,361000.0
2008-12-23 15:20:00,35.47,35.57,35.4,35.52,223100.0,29.3485,29.4312,29.2906,29.3899,223100.0
2008-12-23 15:30:00,35.51,35.6,35.41,35.43,414100.0,29.3816,29.4561,29.2989,29.3154,414100.0
2008-12-23 15:40:00,35.44,35.51,35.4,35.51,199900.0,29.3237,29.3816,29.2906,29.3816,199900.0
2008-12-23 15:50:00,35.5,35.56,35.39,35.44,586300.0,29.3733,29.423,29.2823,29.3237,586300.0
2008-12-23 16:00:00,35.52,35.52,35.52,35.52,91400.0,29.3899,29.3899,29.3899,29.3899,91400.0
2008-12-23 16:10:00,35.33,35.41,35.33,35.41,200.0,29.2327,29.2989,29.2327,29.2989,200.0
2008-12-24 09:20:00,35.63,35.63,35.63,35.63,4800.0,29.4809,29.4809,29.4809,29.4809,4800.0
2008-12-24 09:30:00,35.63,35.69,35.43,35.47,272700.0,29.4809,29.5305,29.3154,29.3485,272700.0
2008-12-24 09:40:00,35.47,35.51,35.41,35.47,93700.0,29.3485,29.3816,29.2989,29.3485,93700.0
2008-12-24 09:50:00,35.48,35.49,35.39,35.4,122600.0,29.3568,29.3651,29.2823,29.2906,122600.0
2008-12-24 10:00:00,35.4,35.47,35.35,35.45,186300.0,29.2906,29.3485,29.2492,29.332,186300.0
2008-12-24 10:10:00,35.46,35.54,35.44,35.54,83000.0,29.3402,29.4064,29.3237,29.4064,83000.0
2008-12-24 10:20:00,35.53,35.58,35.51,35.58,221700.0,29.3982,29.4395,29.3816,29.4395,221700.0
2008-12-24 10:30:00,35.58,35.6,35.5,35.52,138200.0,29.4395,29.4561,29.3733,29.3899,138200.0
2008-12-24 10:40:00,35.51,35.62,35.49,35.61,179900.0,29.3816,29.4726,29.3651,29.4643,179900.0
2008-12-24 10:50:00,35.61,35.63,35.56,35.58,124100.0,29.4643,29.4809,29.423,29.4395,124100.0
2008-12-24 11:00:00,35.57,35.64,35.57,35.6,111000.0,29.4312,29.4892,29.4312,29.4561,111000.0
2008-12-24 11:10:00,35.6,35.65,35.58,35.61,184100.0,29.4561,29.4974,29.4395,29.4643,184100.0
2008-12-24 11:20:00,35.61,35.65,35.58,35.59,189300.0,29.4643,29.4974,29.4395,29.4478,189300.0
2008-12-24 11:30:00,35.59,35.59,35.53,35.54,92000.0,29.4478,29.4478,29.3982,29.4064,92000.0
2008-12-24 11:40:00,35.54,35.61,35.54,35.6,233900.0,29.4064,29.4643,29.4064,29.4561,233900.0
2008-12-24 11:50:00,35.6,35.65,35.6,35.61,108600.0,29.4561,29.4974,29.4561,29.4643,108600.0
2008-12-24 12:00:00,35.62,35.64,35.6,35.64,137700.0,29.4726,29.4892,29.4561,29.4892,137700.0
2008-12-24 12:10:00,35.64,35.64,35.6,35.61,146600.0,29.4892,29.4892,29.4561,29.4643,146600.0
2008-12-24 12:20:00,35.61,35.66,35.54,35.55,239500.0,29.4643,29.5057,29.4064,29.4147,239500.0
2008-12-24 12:30:00,35.55,35.61,35.54,35.61,101900.0,29.4147,29.4643,29.4064,29.4643,101900.0
2008-12-24 12:40:00,35.62,35.71,35.61,35.69,232000.0,29.4726,29.5471,29.4643,29.5305,232000.0
2008-12-24 12:50:00,35.7,35.73,35.56,35.6,258800.0,29.5388,29.5636,29.423,29.4561,258800.0
2008-12-26 09:30:00,35.85,35.86,35.76,35.82,474000.0,29.6629,29.6712,29.5885,29.6381,474000.0
2008-12-26 09:40:00,35.82,35.82,35.73,35.75,17600.0,29.6381,29.6381,29.5636,29.5802,17600.0
2008-12-26 09:50:00,35.75,35.76,35.68,35.69,45900.0,29.5802,29.5885,29.5223,29.5305,45900.0
2008-12-26 10:00:00,35.7,35.73,35.67,35.67,69700.0,29.5388,29.5636,29.514,29.514,69700.0
2008-12-26 10:10:00,35.67,35.73,35.66,35.71,134500.0,29.514,29.5636,29.5057,29.5471,134500.0
2008-12-26 10:20:00,35.71,35.75,35.7,35.71,403300.0,29.5471,29.5802,29.5388,29.5471,403300.0
2008-12-26 10:30:00,35.71,35.72,35.67,35.68,221700.0,29.5471,29.5554,29.514,29.5223,221700.0
2008-12-26 10:40:00,35.68,35.68,35.62,35.63,93600.0,29.5223,29.5223,29.4726,29.4809,93600.0
2008-12-26 10:50:00,35.62,35.67,35.61,35.64,95300.0,29.4726,29.514,29.4643,29.4892,95300.0
2008-12-26 11:00:00,35.64,35.71,35.62,35.66,180500.0,29.4892,29.5471,29.4726,29.5057,180500.0
2008-12-26 11:10:00,35.66,35.66,35.63,35.63,103300.0,29.5057,29.5057,29.4809,29.4809,103300.0
2008-12-26 11:20:00,35.63,35.64,35.57,35.58,196400.0,29.4809,29.4892,29.4312,29.4395,196400.0
2008-12-26 11:30:00,35.59,35.67,35.58,35.65,148700.0,29.4478,29.514,29.4395,29.4974,148700.0
2008-12-26 11:40:00,35.66,35.67,35.61,35.63,80400.0,29.5057,29.514,29.4643,29.4809,80400.0
2008-12-26 11:50:00,35.63,35.64,35.61,35.64,56100.0,29.4809,29.4892,29.4643,29.4892,56100.0
2008-12-26 12:00:00,35.63,35.67,35.62,35.67,49800.0,29.4809,29.514,29.4726,29.514,49800.0
2008-12-26 12:10:00,35.67,35.7,35.66,35.7,86800.0,29.514,29.5388,29.5057,29.5388,86800.0
2008-12-26 12:20:00,35.69,35.7,35.64,35.64,37800.0,29.5305,29.5388,29.4892,29.4892,37800.0
2008-12-26 12:30:00,35.65,35.67,35.63,35.66,64100.0,29.4974,29.514,29.4809,29.5057,64100.0
2008-12-26 12:40:00,35.65,35.65,35.59,35.6,56600.0,29.4974,29.4974,29.4478,29.4561,56600.0
2008-12-26 12:50:00,35.59,35.6,35.54,35.6,147100.0,29.4478,29.4561,29.4064,29.4561,147100.0
2008-12-26 13:00:00,35.6,35.62,35.54,35.6,167400.0,29.4561,29.4726,29.4064,29.4561,167400.0
2008-12-26 13:10:00,35.6,35.61,35.58,35.59,54100.0,29.4561,29.4643,29.4395,29.4478,54100.0
2008-12-26 13:20:00,35.58,35.61,35.56,35.61,79600.0,29.4395,29.4643,29.423,29.4643,79600.0
2008-12-26 13:30:00,35.61,35.65,35.61,35.63,103500.0,29.4643,29.4974,29.4643,29.4809,103500.0
2008-12-26 13:40:00,35.62,35.64,35.59,35.63,206100.0,29.4726,29.4892,29.4478,29.4809,206100.0
2008-12-26 13:50:00,35.64,35.65,35.63,35.64,40600.0,29.4892,29.4974,29.4809,29.4892,40600.0
2008-12-26 14:00:00,35.64,35.66,35.63,35.65,53900.0,29.4892,29.5057,29.4809,29.4974,53900.0
2008-12-26 14:10:00,35.64,35.67,35.64,35.67,69700.0,29.4892,29.514,29.4892,29.514,69700.0
2008-12-26 14:20:00,35.67,35.71,35.63,35.67,255000.0,29.514,29.5471,29.4809,29.514,255000.0
2008-12-26 14:30:00,35.67,35.72,35.67,35.71,147800.0,29.514,29.5554,29.514,29.5471,147800.0
2008-12-26 14:40:00,35.71,35.74,35.71,35.73,51300.0,29.5471,29.5719,29.5471,29.5636,51300.0
2008-12-26 14:50:00,35.72,35.75,35.71,35.75,84500.0,29.5554,29.5802,29.5471,29.5802,84500.0
2008-12-26 15:00:00,35.74,35.84,35.7,35.82,1211600.0,29.5719,29.6547,29.5388,29.6381,1211600.0
2008-12-26 15:10:00,35.83,35.84,35.81,35.83,420500.0,29.6464,29.6547,29.6298,29.6464,420500.0
2008-12-26 15:20:00,35.83,35.87,35.82,35.87,109000.0,29.6464,29.6795,29.6381,29.6795,109000.0
2008-12-26 15:30:00,35.86,35.86,35.82,35.82,100500.0,29.6712,29.6712,29.6381,29.6381,100500.0
2008-12-26 15:40:00,35.83,35.85,35.8,35.84,65500.0,29.6464,29.6629,29.6216,29.6547,65500.0
2008-12-26 15:50:00,35.84,35.84,35.76,35.79,109500.0,29.6547,29.6547,29.5885,29.6133,109500.0
2008-12-29 09:30:00,35.9,35.92,35.74,35.82,116700.0,29.7043,29.7208,29.5719,29.6381,116700.0
2008-12-29 09:40:00,35.82,35.82,35.77,35.79,126400.0,29.6381,29.6381,29.5967,29.6133,126400.0
2008-12-29 09:50:00,35.77,35.82,35.68,35.71,73300.0,29.5967,29.6381,29.5223,29.5471,73300.0
2008-12-29 10:00:00,35.7,35.72,35.58,35.59,41300.0,29.5388,29.5554,29.4395,29.4478,41300.0
2008-12-29 10:10:00,35.61,35.61,35.46,35.47,75200.0,29.4643,29.4643,29.3402,29.3485,75200.0
2008-12-29 10:20:00,35.46,35.47,35.39,35.44,91000.0,29.3402,29.3485,29.2823,29.3237,91000.0
2008-12-29 10:30:00,35.43,35.49,35.41,35.44,208300.0,29.3154,29.3651,29.2989,29.3237,208300.0
2008-12-29 10:40:00,35.44,35.45,35.35,35.36,174400.0,29.3237,29.332,29.2492,29.2575,174400.0
2008-12-29 10:50:00,35.36,35.4,35.35,35.36,167400.0,29.2575,29.2906,29.2492,29.2575,167400.0
2008-12-29 11:00:00,35.35,35.36,35.27,35.32,453800.0,29.2492,29.2575,29.183,29.2244,453800.0
2008-12-29 11:10:00,35.31,35.31,35.27,35.28,584000.0,29.2161,29.2161,29.183,29.1913,584000.0
2008-12-29 11:20:00,35.29,35.32,35.28,35.31,142100.0,29.1996,29.2244,29.1913,29.2161,142100.0
2008-12-29 11:30:00,35.31,35.38,35.31,35.36,135000.0,29.2161,29.274,29.2161,29.2575,135000.0
2008-12-29 11:40:00,35.36,35.38,35.34,35.36,64200.0,29.2575,29.274,29.2409,29.2575,64200.0
2008-12-29 11:50:00,35.35,35.39,35.33,35.37,109200.0,29.2492,29.2823,29.2327,29.2658,109200.0
2008-12-29 12:00:00,35.38,35.47,35.37,35.39,446200.0,29.274,29.3485,29.2658,29.2823,446200.0
2008-12-29 12:10:00,35.38,35.4,35.36,35.38,183100.0,29.274,29.2906,29.2575,29.274,183100.0
2008-12-29 12:20:00,35.38,35.42,35.34,35.35,105100.0,29.274,29.3071,29.2409,29.2492,105100.0
2008-12-29 12:30:00,35.35,35.36,35.31,35.35,116200.0,29.2492,29.2575,29.2161,29.2492,116200.0
2008-12-29 12:40:00,35.36,35.37,35.28,35.29,50800.0,29.2575,29.2658,29.1913,29.1996,50800.0
2008-12-29 12:50:00,35.3,35.32,35.21,35.21,92100.0,29.2078,29.2244,29.1334,29.1334,92100.0
2008-12-29 13:00:00,35.21,35.23,35.15,35.2,55100.0,29.1334,29.1499,29.0837,29.1251,55100.0
2008-12-29 13:10:00,35.2,35.23,35.17,35.18,59500.0,29.1251,29.1499,29.1003,29.1086,59500.0
2008-12-29 13:20:00,35.18,35.21,35.15,35.17,114800.0,29.1086,29.1334,29.0837,29.1003,114800.0
2008-12-29 13:30:00,35.17,35.23,35.17,35.23,180700.0,29.1003,29.1499,29.1003,29.1499,180700.0
2008-12-29 13:40:00,35.23,35.32,35.22,35.32,61200.0,29.1499,29.2244,29.1417,29.2244,61200.0
2008-12-29 13:50:00,35.32,35.36,35.29,35.34,86500.0,29.2244,29.2575,29.1996,29.2409,86500.0
2008-12-29 14:00:00,35.34,35.35,35.25,35.27,395500.0,29.2409,29.2492,29.1665,29.183,395500.0
2008-12-29 14:10:00,35.27,35.28,35.2,35.26,153900.0,29.183,29.1913,29.1251,29.1747,153900.0
2008-12-29 14:20:00,35.26,35.34,35.24,35.32,371700.0,29.1747,29.2409,29.1582,29.2244,371700.0
2008-12-29 14:30:00,35.32,35.34,35.25,35.27,449400.0,29.2244,29.2409,29.1665,29.183,449400.0
2008-12-29 14:40:00,35.27,35.32,35.26,35.28,239200.0,29.183,29.2244,29.1747,29.1913,239200.0
2008-12-29 14:50:00,35.28,35.41,35.26,35.39,287400.0,29.1913,29.2989,29.1747,29.2823,287400.0
2008-12-29 15:00:00,35.4,35.56,35.38,35.51,326900.0,29.2906,29.423,29.274,29.3816,326900.0
2008-12-29 15:10:00,35.51,35.55,35.4,35.45,209800.0,29.3816,29.4147,29.2906,29.332,209800.0
2008-12-29 15:20:00,35.45,35.54,35.44,35.47,136600.0,29.332,29.4064,29.3237,29.3485,136600.0
2008-12-29 15:30:00,35.47,35.52,35.37,35.45,284800.0,29.3485,29.3899,29.2658,29.332,284800.0
2008-12-29 15:40:00,35.44,35.57,35.44,35.55,479900.0,29.3237,29.4312,29.3237,29.4147,479900.0
2008-12-29 15:50:00,35.56,35.67,35.47,35.67,379900.0,29.423,29.514,29.3485,29.514,379900.0
2008-12-30 09:30:00,35.98,35.98,35.81,35.88,216900.0,29.7705,29.7705,29.6298,29.6877,216900.0
2008-12-30 09:40:00,35.87,35.99,35.86,35.94,239400.0,29.6795,29.7788,29.6712,29.7374,239400.0
2008-12-30 09:50:00,35.94,35.95,35.85,35.87,226200.0,29.7374,29.7457,29.6629,29.6795,226200.0
2008-12-30 10:00:00,35.86,35.9,35.78,35.88,232300.0,29.6712,29.7043,29.605,29.6877,232300.0
2008-12-30 10:10:00,35.89,35.95,35.87,35.93,151200.0,29.696,29.7457,29.6795,29.7291,151200.0
2008-12-30 10:20:00,35.94,36.05,35.94,36.04,235800.0,29.7374,29.8284,29.7374,29.8201,235800.0
2008-12-30 10:30:00,36.05,36.1,36.04,36.06,354400.0,29.8284,29.8698,29.8201,29.8367,354400.0
2008-12-30 10:40:00,36.07,36.09,36.03,36.09,133700.0,29.845,29.8615,29.8119,29.8615,133700.0
2008-12-30 10:50:00,36.08,36.1,35.99,36.01,168300.0,29.8532,29.8698,29.7788,29.7953,168300.0
2008-12-30 11:00:00,36.0,36.04,35.97,36.03,160200.0,29.787,29.8201,29.7622,29.8119,160200.0
2008-12-30 11:10:00,36.01,36.02,35.98,35.99,145500.0,29.7953,29.8036,29.7705,29.7788,145500.0
2008-12-30 11:20:00,36.0,36.11,35.99,36.1,177600.0,29.787,29.8781,29.7788,29.8698,177600.0
2008-12-30 11:30:00,36.1,36.19,36.1,36.18,218000.0,29.8698,29.9442,29.8698,29.936,218000.0
2008-12-30 11:40:00,36.18,36.36,36.18,36.33,162700.0,29.936,30.0849,29.936,30.0601,162700.0
2008-12-30 11:50:00,36.33,36.33,36.29,36.29,168500.0,30.0601,30.0601,30.027,30.027,168500.0
2008-12-30 12:00:00,36.3,36.35,36.23,36.23,78800.0,30.0353,30.0766,29.9773,29.9773,78800.0
2008-12-30 12:10:00,36.23,36.27,36.22,36.26,80700.0,29.9773,30.0104,29.9691,30.0022,80700.0
2008-12-30 12:20:00,36.25,36.29,36.22,36.25,68400.0,29.9939,30.027,29.9691,29.9939,68400.0
2008-12-30 12:30:00,36.25,36.28,36.18,36.19,76800.0,29.9939,30.0187,29.936,29.9442,76800.0
2008-12-30 12:40:00,36.18,36.27,36.11,36.15,208600.0,29.936,30.0104,29.8781,29.9111,208600.0
2008-12-30 12:50:00,36.15,36.23,36.13,36.2,80200.0,29.9111,29.9773,29.8946,29.9525,80200.0
2008-12-30 13:00:00,36.21,36.22,36.14,36.16,122900.0,29.9608,29.9691,29.9029,29.9194,122900.0
2008-12-30 13:10:00,36.17,36.19,36.07,36.08,149500.0,29.9277,29.9442,29.845,29.8532,149500.0
2008-12-30 13:20:00,36.08,36.15,36.04,36.13,180200.0,29.8532,29.9111,29.8201,29.8946,180200.0
2008-12-30 13:30:00,36.14,36.14,36.06,36.06,99400.0,29.9029,29.9029,29.8367,29.8367,99400.0
2008-12-30 13:40:00,36.06,36.15,36.04,36.15,142900.0,29.8367,29.9111,29.8201,29.9111,142900.0
2008-12-30 13:50:00,36.15,36.19,36.06,36.08,147500.0,29.9111,29.9442,29.8367,29.8532,147500.0
2008-12-30 14:00:00,36.07,36.17,36.01,36.16,168900.0,29.845,29.9277,29.7953,29.9194,168900.0
2008-12-30 14:10:00,36.16,36.17,36.1,36.13,176700.0,29.9194,29.9277,29.8698,29.8946,176700.0
2008-12-30 14:20:00,36.13,36.24,36.13,36.21,137500.0,29.8946,29.9856,29.8946,29.9608,137500.0
2008-12-30 14:30:00,36.22,36.26,36.21,36.23,251300.0,29.9691,30.0022,29.9608,29.9773,251300.0
2008-12-30 14:40:00,36.23,36.23,36.13,36.15,222400.0,29.9773,29.9773,29.8946,29.9111,222400.0
2008-12-30 14:50:00,36.15,36.18,36.11,36.13,200700.0,29.9111,29.936,29.8781,29.8946,200700.0
2008-12-30 15:00:00,36.14,36.19,36.08,36.09,172800.0,29.9029,29.9442,29.8532,29.8615,172800.0
2008-12-30 15:10:00,36.1,36.13,36.05,36.12,255800.0,29.8698,29.8946,29.8284,29.8863,255800.0
2008-12-30 15:20:00,36.13,36.22,36.12,36.2,611400.0,29.8946,29.9691,29.8863,29.9525,611400.0
2008-12-30 15:30:00,36.2,36.26,36.19,36.24,174200.0,29.9525,30.0022,29.9442,29.9856,174200.0
2008-12-30 15:40:00,36.25,36.39,36.25,36.33,305600.0,29.9939,30.1097,29.9939,30.0601,305600.0
2008-12-30 15:50:00,36.34,36.57,36.34,36.53,629100.0,30.0684,30.2587,30.0684,30.2256,629100.0
2008-12-30 16:00:00,36.56,36.56,36.5,36.5,166900.0,30.2504,30.2504,30.2007,30.2007,166900.0
2008-12-30 16:10:00,36.52,36.67,36.52,36.67,85700.0,30.2173,30.3414,30.2173,30.3414,85700.0
2008-12-31 09:30:00,36.5,36.68,36.5,36.64,335300.0,30.2007,30.3497,30.2007,30.3166,335300.0
2008-12-31 09:40:00,36.65,36.81,36.65,36.74,160300.0,30.3249,30.4572,30.3249,30.3993,160300.0
2008-12-31 09:50:00,36.74,36.78,36.68,36.75,180700.0,30.3993,30.4324,30.3497,30.4076,180700.0
2008-12-31 10:00:00,36.77,36.88,36.77,36.85,176400.0,30.4241,30.5152,30.4241,30.4903,176400.0
2008-12-31 10:10:00,36.85,36.85,36.8,36.83,125900.0,30.4903,30.4903,30.449,30.4738,125900.0
2008-12-31 10:20:00,36.83,36.86,36.81,36.86,211200.0,30.4738,30.4986,30.4572,30.4986,211200.0
2008-12-31 10:30:00,36.86,36.88,36.79,36.79,133200.0,30.4986,30.5152,30.4407,30.4407,133200.0
2008-12-31 10:40:00,36.79,36.87,36.77,36.86,172500.0,30.4407,30.5069,30.4241,30.4986,172500.0
2008-12-31 10:50:00,36.86,36.9,36.83,36.87,119700.0,30.4986,30.5317,30.4738,30.5069,119700.0
2008-12-31 11:00:00,36.88,36.89,36.86,36.86,136500.0,30.5152,30.5234,30.4986,30.4986,136500.0
2008-12-31 11:10:00,36.86,36.9,36.86,36.89,105800.0,30.4986,30.5317,30.4986,30.5234,105800.0
2008-12-31 11:20:00,36.88,36.97,36.87,36.97,139700.0,30.5152,30.5896,30.5069,30.5896,139700.0
2008-12-31 11:30:00,36.98,37.06,36.98,37.01,163900.0,30.5979,30.6641,30.5979,30.6227,163900.0
2008-12-31 11:40:00,37.01,37.02,36.94,36.95,233200.0,30.6227,30.631,30.5648,30.5731,233200.0
2008-12-31 11:50:00,36.95,37.01,36.94,36.99,173100.0,30.5731,30.6227,30.5648,30.6062,173100.0
2008-12-31 12:00:00,37.0,37.05,36.99,37.03,147700.0,30.6145,30.6558,30.6062,30.6393,147700.0
2008-12-31 12:10:00,37.03,37.03,36.92,36.95,183300.0,30.6393,30.6393,30.5483,30.5731,183300.0
2008-12-31 12:20:00,36.94,36.96,36.92,36.95,77300.0,30.5648,30.5814,30.5483,30.5731,77300.0
2008-12-31 12:30:00,36.96,36.98,36.94,36.97,111100.0,30.5814,30.5979,30.5648,30.5896,111100.0
2008-12-31 12:40:00,36.98,37.05,36.96,37.04,114700.0,30.5979,30.6558,30.5814,30.6476,114700.0
2008-12-31 12:50:00,37.04,37.06,37.03,37.03,91600.0,30.6476,30.6641,30.6393,30.6393,91600.0
2008-12-31 13:00:00,37.03,37.05,37.01,37.01,128800.0,30.6393,30.6558,30.6227,30.6227,128800.0
2008-12-31 13:10:00,37.01,37.01,36.93,36.97,140700.0,30.6227,30.6227,30.5565,30.5896,140700.0
2008-12-31 13:20:00,36.97,36.97,36.9,36.9,117800.0,30.5896,30.5896,30.5317,30.5317,117800.0
2008-12-31 13:30:00,36.91,36.98,36.9,36.95,135900.0,30.54,30.5979,30.5317,30.5731,135900.0
2008-12-31 13:40:00,36.95,36.97,36.93,36.94,108000.0,30.5731,30.5896,30.5565,30.5648,108000.0
2008-12-31 13:50:00,36.94,37.08,36.93,37.05,180200.0,30.5648,30.6806,30.5565,30.6558,180200.0
2008-12-31 14:00:00,37.06,37.22,37.05,37.13,226300.0,30.6641,30.7965,30.6558,30.722,226300.0
2008-12-31 14:10:00,37.14,37.17,37.07,37.09,215500.0,30.7303,30.7551,30.6724,30.6889,215500.0
2008-12-31 14:20:00,37.09,37.12,37.06,37.11,113600.0,30.6889,30.7137,30.6641,30.7055,113600.0
2008-12-31 14:30:00,37.11,37.18,36.99,37.06,150800.0,30.7055,30.7634,30.6062,30.6641,150800.0
2008-12-31 14:40:00,37.09,37.11,37.02,37.08,154300.0,30.6889,30.7055,30.631,30.6806,154300.0
2008-12-31 14:50:00,37.07,37.09,37.04,37.09,155000.0,30.6724,30.6889,30.6476,30.6889,155000.0
2008-12-31 15:00:00,37.09,37.2,37.08,37.11,255000.0,30.6889,30.7799,30.6806,30.7055,255000.0
2008-12-31 15:10:00,37.11,37.12,37.03,37.09,261900.0,30.7055,30.7137,30.6393,30.6889,261900.0
2008-12-31 15:20:00,37.09,37.15,37.02,37.11,256500.0,30.6889,30.7386,30.631,30.7055,256500.0
2008-12-31 15:30:00,37.11,37.26,37.07,37.2,166100.0,30.7055,30.8296,30.6724,30.7799,166100.0
2008-12-31 15:40:00,37.2,37.2,36.9,37.01,274300.0,30.7799,30.7799,30.5317,30.6227,274300.0
2008-12-31 15:50:00,37.01,37.13,36.93,37.05,499800.0,30.6227,30.722,30.5565,30.6558,499800.0
2009-01-02 09:30:00,36.98,37.12,36.98,37.06,178100.0,30.5979,30.7137,30.5979,30.6641,178100.0
2009-01-02 09:40:00,37.06,37.16,37.06,37.06,88700.0,30.6641,30.7468,30.6641,30.6641,88700.0
2009-01-02 09:50:00,37.06,37.07,36.89,36.97,141600.0,30.6641,30.6724,30.5234,30.5896,141600.0
2009-01-02 10:00:00,36.97,37.05,36.92,37.03,345600.0,30.5896,30.6558,30.5483,30.6393,345600.0
2009-01-02 10:10:00,37.04,37.2,37.01,37.19,128100.0,30.6476,30.7799,30.6227,30.7717,128100.0
2009-01-02 10:20:00,37.19,37.27,37.18,37.26,153100.0,30.7717,30.8379,30.7634,30.8296,153100.0
2009-01-02 10:30:00,37.26,37.51,37.25,37.49,81900.0,30.8296,31.0364,30.8213,31.0199,81900.0
2009-01-02 10:40:00,37.5,37.54,37.4,37.48,221600.0,31.0282,31.0613,30.9454,31.0116,221600.0
2009-01-02 10:50:00,37.49,37.61,37.48,37.6,117900.0,31.0199,31.1192,31.0116,31.1109,117900.0
2009-01-02 11:00:00,37.59,37.64,37.55,37.62,114500.0,31.1026,31.144,31.0695,31.1275,114500.0
2009-01-02 11:10:00,37.63,37.64,37.52,37.58,266400.0,31.1357,31.144,31.0447,31.0944,266400.0
2009-01-02 11:20:00,37.59,37.67,37.59,37.67,101500.0,31.1026,31.1688,31.1026,31.1688,101500.0
2009-01-02 11:30:00,37.67,37.76,37.63,37.71,143800.0,31.1688,31.2433,31.1357,31.2019,143800.0
2009-01-02 11:40:00,37.72,37.74,37.65,37.66,85300.0,31.2102,31.2267,31.1523,31.1606,85300.0
2009-01-02 11:50:00,37.67,37.72,37.63,37.66,81800.0,31.1688,31.2102,31.1357,31.1606,81800.0
2009-01-02 12:00:00,37.66,37.7,37.63,37.67,94400.0,31.1606,31.1936,31.1357,31.1688,94400.0
2009-01-02 12:10:00,37.67,37.72,37.64,37.68,266000.0,31.1688,31.2102,31.144,31.1771,266000.0
2009-01-02 12:20:00,37.68,37.71,37.66,37.69,59800.0,31.1771,31.2019,31.1606,31.1854,59800.0
2009-01-02 12:30:00,37.7,37.8,37.69,37.8,143800.0,31.1936,31.2764,31.1854,31.2764,143800.0
2009-01-02 12:40:00,37.81,37.86,37.8,37.83,82700.0,31.2847,31.326,31.2764,31.3012,82700.0
2009-01-02 12:50:00,37.83,37.83,37.75,37.77,63100.0,31.3012,31.3012,31.235,31.2516,63100.0
2009-01-02 13:00:00,37.77,37.82,37.75,37.81,67100.0,31.2516,31.2929,31.235,31.2847,67100.0
2009-01-02 13:10:00,37.81,37.87,37.8,37.83,143100.0,31.2847,31.3343,31.2764,31.3012,143100.0
2009-01-02 13:20:00,37.83,37.96,37.81,37.96,245600.0,31.3012,31.4088,31.2847,31.4088,245600.0
2009-01-02 13:30:00,37.96,37.99,37.91,37.96,153400.0,31.4088,31.4336,31.3674,31.4088,153400.0
2009-01-02 13:40:00,37.96,38.04,37.96,38.0,173200.0,31.4088,31.475,31.4088,31.4419,173200.0
2009-01-02 13:50:00,38.01,38.02,37.93,37.96,146200.0,31.4501,31.4584,31.384,31.4088,146200.0
2009-01-02 14:00:00,37.96,37.96,37.88,37.92,191600.0,31.4088,31.4088,31.3426,31.3757,191600.0
2009-01-02 14:10:00,37.92,37.99,37.89,37.97,87400.0,31.3757,31.4336,31.3509,31.4171,87400.0
2009-01-02 14:20:00,37.97,38.08,37.96,38.06,110300.0,31.4171,31.5081,31.4088,31.4915,110300.0
2009-01-02 14:30:00,38.06,38.17,38.06,38.1,174100.0,31.4915,31.5825,31.4915,31.5246,174100.0
2009-01-02 14:40:00,38.1,38.19,38.05,38.07,124900.0,31.5246,31.5991,31.4832,31.4998,124900.0
2009-01-02 14:50:00,38.07,38.14,38.04,38.12,81200.0,31.4998,31.5577,31.475,31.5412,81200.0
2009-01-02 15:00:00,38.13,38.26,38.12,38.16,198600.0,31.5494,31.657,31.5412,31.5743,198600.0
2009-01-02 15:10:00,38.17,38.24,38.14,38.23,285100.0,31.5825,31.6405,31.5577,31.6322,285100.0
2009-01-02 15:20:00,38.21,38.25,38.14,38.22,195100.0,31.6156,31.6487,31.5577,31.6239,195100.0
2009-01-02 15:30:00,38.22,38.28,38.17,38.24,154400.0,31.6239,31.6735,31.5825,31.6405,154400.0
2009-01-02 15:40:00,38.26,38.41,38.23,38.33,200000.0,31.657,31.7811,31.6322,31.7149,200000.0
2009-01-02 15:50:00,38.34,38.41,38.18,38.18,239500.0,31.7232,31.7811,31.5908,31.5908,239500.0
2009-01-05 09:30:00,38.05,38.14,37.94,38.0,107900.0,31.4832,31.5577,31.3922,31.4419,107900.0
2009-01-05 09:40:00,37.99,38.02,37.91,37.91,90300.0,31.4336,31.4584,31.3674,31.3674,90300.0
2009-01-05 09:50:00,37.91,37.92,37.82,37.87,75700.0,31.3674,31.3757,31.2929,31.3343,75700.0
2009-01-05 10:00:00,37.88,38.09,37.87,38.08,180600.0,31.3426,31.5163,31.3343,31.5081,180600.0
2009-01-05 10:10:00,38.07,38.17,38.04,38.06,118900.0,31.4998,31.5825,31.475,31.4915,118900.0
2009-01-05 10:20:00,38.08,38.24,38.07,38.24,126100.0,31.5081,31.6405,31.4998,31.6405,126100.0
2009-01-05 10:30:00,38.23,38.34,38.2,38.33,161900.0,31.6322,31.7232,31.6074,31.7149,161900.0
2009-01-05 10:40:00,38.34,38.49,38.33,38.44,196800.0,31.7232,31.8473,31.7149,31.8059,196800.0
2009-01-05 10:50:00,38.44,38.48,38.37,38.37,107600.0,31.8059,31.839,31.748,31.748,107600.0
2009-01-05 11:00:00,38.37,38.41,38.32,38.4,99100.0,31.748,31.7811,31.7066,31.7728,99100.0
2009-01-05 11:10:00,38.38,38.43,38.34,38.37,175600.0,31.7563,31.7977,31.7232,31.748,175600.0
2009-01-05 11:20:00,38.36,38.36,38.21,38.24,198100.0,31.7397,31.7397,31.6156,31.6405,198100.0
2009-01-05 11:30:00,38.24,38.31,38.21,38.29,592900.0,31.6405,31.6984,31.6156,31.6818,592900.0
2009-01-05 11:40:00,38.29,38.37,38.28,38.34,238800.0,31.6818,31.748,31.6735,31.7232,238800.0
2009-01-05 11:50:00,38.34,38.35,38.19,38.2,194700.0,31.7232,31.7315,31.5991,31.6074,194700.0
2009-01-05 12:00:00,38.2,38.28,38.19,38.28,150400.0,31.6074,31.6735,31.5991,31.6735,150400.0
2009-01-05 12:10:00,38.3,38.47,38.29,38.46,101200.0,31.6901,31.8308,31.6818,31.8225,101200.0
2009-01-05 12:20:00,38.46,38.5,38.29,38.35,628800.0,31.8225,31.8556,31.6818,31.7315,628800.0
2009-01-05 12:30:00,38.35,38.4,38.3,38.35,368600.0,31.7315,31.7728,31.6901,31.7315,368600.0
2009-01-05 12:40:00,38.34,38.36,38.24,38.3,275100.0,31.7232,31.7397,31.6405,31.6901,275100.0
2009-01-05 12:50:00,38.3,38.34,38.22,38.33,242100.0,31.6901,31.7232,31.6239,31.7149,242100.0
2009-01-05 13:00:00,38.33,38.41,38.32,38.35,265700.0,31.7149,31.7811,31.7066,31.7315,265700.0
2009-01-05 13:10:00,38.35,38.41,38.31,38.34,229500.0,31.7315,31.7811,31.6984,31.7232,229500.0
2009-01-05 13:20:00,38.35,38.48,38.34,38.43,153600.0,31.7315,31.839,31.7232,31.7977,153600.0
2009-01-05 13:30:00,38.42,38.46,38.32,38.34,133100.0,31.7894,31.8225,31.7066,31.7232,133100.0
2009-01-05 13:40:00,38.34,38.45,38.3,38.41,470300.0,31.7232,31.8142,31.6901,31.7811,470300.0
2009-01-05 13:50:00,38.41,38.61,38.39,38.55,231900.0,31.7811,31.9466,31.7646,31.897,231900.0
2009-01-05 14:00:00,38.58,38.67,38.56,38.57,125300.0,31.9218,31.9962,31.9052,31.9135,125300.0
2009-01-05 14:10:00,38.57,38.62,38.46,38.48,206900.0,31.9135,31.9549,31.8225,31.839,206900.0
2009-01-05 14:20:00,38.48,38.48,38.35,38.36,189900.0,31.839,31.839,31.7315,31.7397,189900.0
2009-01-05 14:30:00,38.36,38.41,38.3,38.34,122400.0,31.7397,31.7811,31.6901,31.7232,122400.0
2009-01-05 14:40:00,38.33,38.44,38.19,38.26,259900.0,31.7149,31.8059,31.5991,31.657,259900.0
2009-01-05 14:50:00,38.26,38.27,38.13,38.23,140600.0,31.657,31.6653,31.5494,31.6322,140600.0
2009-01-05 15:00:00,38.24,38.37,38.23,38.25,167000.0,31.6405,31.748,31.6322,31.6487,167000.0
2009-01-05 15:10:00,38.24,38.32,38.06,38.14,447300.0,31.6405,31.7066,31.4915,31.5577,447300.0
2009-01-05 15:20:00,38.14,38.19,38.03,38.09,432200.0,31.5577,31.5991,31.4667,31.5163,432200.0
2009-01-05 15:30:00,38.09,38.25,38.04,38.23,349400.0,31.5163,31.6487,31.475,31.6322,349400.0
2009-01-05 15:40:00,38.24,38.35,38.18,38.21,343800.0,31.6405,31.7315,31.5908,31.6156,343800.0
2009-01-05 15:50:00,38.22,38.36,38.21,38.32,359100.0,31.6239,31.7397,31.6156,31.7066,359100.0
2009-01-06 09:30:00,38.63,38.77,38.63,38.74,98900.0,31.9631,32.079,31.9631,32.0542,98900.0
2009-01-06 09:40:00,38.72,38.94,38.64,38.94,167500.0,32.0376,32.2196,31.9714,32.2196,167500.0
2009-01-06 09:50:00,38.94,39.01,38.93,39.01,79200.0,32.2196,32.2776,32.2114,32.2776,79200.0
2009-01-06 10:00:00,39.01,39.08,38.8,38.8,172700.0,32.2776,32.3355,32.1038,32.1038,172700.0
2009-01-06 10:10:00,38.8,38.8,38.58,38.61,152800.0,32.1038,32.1038,31.9218,31.9466,152800.0
2009-01-06 10:20:00,38.61,38.66,38.45,38.51,142300.0,31.9466,31.988,31.8142,31.8639,142300.0
2009-01-06 10:30:00,38.52,38.65,38.51,38.64,133900.0,31.8721,31.9797,31.8639,31.9714,133900.0
2009-01-06 10:40:00,38.65,38.71,38.59,38.6,159800.0,31.9797,32.0293,31.93,31.9383,159800.0
2009-01-06 10:50:00,38.59,38.66,38.52,38.55,142300.0,31.93,31.988,31.8721,31.897,142300.0
2009-01-06 11:00:00,38.55,38.58,38.4,38.4,131200.0,31.897,31.9218,31.7728,31.7728,131200.0
2009-01-06 11:10:00,38.41,38.53,38.4,38.51,106200.0,31.7811,31.8804,31.7728,31.8639,106200.0
2009-01-06 11:20:00,38.53,38.57,38.48,38.53,134100.0,31.8804,31.9135,31.839,31.8804,134100.0
2009-01-06 11:30:00,38.52,38.61,38.52,38.6,121300.0,31.8721,31.9466,31.8721,31.9383,121300.0
2009-01-06 11:40:00,38.6,38.66,38.55,38.58,183500.0,31.9383,31.988,31.897,31.9218,183500.0
2009-01-06 11:50:00,38.59,38.6,38.53,38.56,282100.0,31.93,31.9383,31.8804,31.9052,282100.0
2009-01-06 12:00:00,38.58,38.68,38.53,38.67,325200.0,31.9218,32.0045,31.8804,31.9962,325200.0
2009-01-06 12:10:00,38.67,38.72,38.64,38.66,74400.0,31.9962,32.0376,31.9714,31.988,74400.0
2009-01-06 12:20:00,38.65,38.69,38.62,38.64,95200.0,31.9797,32.0128,31.9549,31.9714,95200.0
2009-01-06 12:30:00,38.64,38.8,38.63,38.78,95900.0,31.9714,32.1038,31.9631,32.0873,95900.0
2009-01-06 12:40:00,38.78,38.82,38.72,38.81,302200.0,32.0873,32.1204,32.0376,32.1121,302200.0
2009-01-06 12:50:00,38.82,38.83,38.76,38.79,304600.0,32.1204,32.1286,32.0707,32.0955,304600.0
2009-01-06 13:00:00,38.8,38.81,38.66,38.69,191600.0,32.1038,32.1121,31.988,32.0128,191600.0
2009-01-06 13:10:00,38.68,38.7,38.58,38.59,257000.0,32.0045,32.0211,31.9218,31.93,257000.0
2009-01-06 13:20:00,38.59,38.69,38.54,38.65,408300.0,31.93,32.0128,31.8887,31.9797,408300.0
2009-01-06 13:30:00,38.65,38.73,38.56,38.65,290600.0,31.9797,32.0459,31.9052,31.9797,290600.0
2009-01-06 13:40:00,38.64,38.79,38.61,38.77,255700.0,31.9714,32.0955,31.9466,32.079,255700.0
2009-01-06 13:50:00,38.77,38.81,38.69,38.7,195500.0,32.079,32.1121,32.0128,32.0211,195500.0
2009-01-06 14:00:00,38.69,38.73,38.58,38.73,291500.0,32.0128,32.0459,31.9218,32.0459,291500.0
2009-01-06 14:10:00,38.75,38.96,38.71,38.9,186500.0,32.0624,32.2362,32.0293,32.1865,186500.0
2009-01-06 14:20:00,38.89,38.95,38.81,38.89,135400.0,32.1783,32.2279,32.1121,32.1783,135400.0
2009-01-06 14:30:00,38.87,38.98,38.87,38.9,207500.0,32.1617,32.2527,32.1617,32.1865,207500.0
2009-01-06 14:40:00,38.89,39.06,38.88,39.04,283500.0,32.1783,32.3189,32.17,32.3024,283500.0
2009-01-06 14:50:00,39.03,39.03,38.96,39.03,219000.0,32.2941,32.2941,32.2362,32.2941,219000.0
2009-01-06 15:00:00,39.04,39.06,38.87,38.91,228700.0,32.3024,32.3189,32.1617,32.1948,228700.0
2009-01-06 15:10:00,38.91,38.91,38.74,38.75,184200.0,32.1948,32.1948,32.0542,32.0624,184200.0
2009-01-06 15:20:00,38.76,38.8,38.64,38.71,143600.0,32.0707,32.1038,31.9714,32.0293,143600.0
2009-01-06 15:30:00,38.72,38.83,38.6,38.66,271000.0,32.0376,32.1286,31.9383,31.988,271000.0
2009-01-06 15:40:00,38.67,38.81,38.65,38.75,323400.0,31.9962,32.1121,31.9797,32.0624,323400.0
2009-01-06 15:50:00,38.76,38.8,38.7,38.75,202400.0,32.0707,32.1038,32.0211,32.0624,202400.0
2009-01-06 16:00:00,38.86,38.86,38.8,38.8,159300.0,32.1535,32.1535,32.1038,32.1038,159300.0
2009-01-06 16:10:00,38.78,38.78,38.78,38.78,2000.0,32.0873,32.0873,32.0873,32.0873,2000.0
2009-01-07 09:30:00,38.11,38.21,38.01,38.05,151700.0,31.5329,31.6156,31.4501,31.4832,151700.0
2009-01-07 09:40:00,38.04,38.19,38.0,38.19,124000.0,31.475,31.5991,31.4419,31.5991,124000.0
2009-01-07 09:50:00,38.2,38.28,38.19,38.23,95900.0,31.6074,31.6735,31.5991,31.6322,95900.0
2009-01-07 10:00:00,38.25,38.28,38.09,38.17,87600.0,31.6487,31.6735,31.5163,31.5825,87600.0
2009-01-07 10:10:00,38.17,38.22,37.93,37.99,125400.0,31.5825,31.6239,31.384,31.4336,125400.0
2009-01-07 10:20:00,37.97,38.01,37.91,38.01,77600.0,31.4171,31.4501,31.3674,31.4501,77600.0
2009-01-07 10:30:00,38.0,38.01,37.87,37.94,258200.0,31.4419,31.4501,31.3343,31.3922,258200.0
2009-01-07 10:40:00,37.95,38.04,37.94,38.0,106500.0,31.4005,31.475,31.3922,31.4419,106500.0
2009-01-07 10:50:00,37.99,38.0,37.89,37.99,211100.0,31.4336,31.4419,31.3509,31.4336,211100.0
2009-01-07 11:00:00,37.99,38.11,37.93,38.08,103300.0,31.4336,31.5329,31.384,31.5081,103300.0
2009-01-07 11:10:00,38.08,38.11,38.02,38.02,125600.0,31.5081,31.5329,31.4584,31.4584,125600.0
2009-01-07 11:20:00,38.0,38.1,37.99,38.04,95800.0,31.4419,31.5246,31.4336,31.475,95800.0
2009-01-07 11:30:00,38.04,38.11,38.04,38.09,101000.0,31.475,31.5329,31.475,31.5163,101000.0
2009-01-07 11:40:00,38.08,38.24,38.07,38.23,135300.0,31.5081,31.6405,31.4998,31.6322,135300.0
2009-01-07 11:50:00,38.22,38.23,38.16,38.19,217700.0,31.6239,31.6322,31.5743,31.5991,217700.0
2009-01-07 12:00:00,38.18,38.18,38.08,38.14,79000.0,31.5908,31.5908,31.5081,31.5577,79000.0
2009-01-07 12:10:00,38.13,38.19,38.08,38.14,106900.0,31.5494,31.5991,31.5081,31.5577,106900.0
2009-01-07 12:20:00,38.14,38.14,38.02,38.05,111600.0,31.5577,31.5577,31.4584,31.4832,111600.0
2009-01-07 12:30:00,38.05,38.11,38.01,38.1,55100.0,31.4832,31.5329,31.4501,31.5246,55100.0
2009-01-07 12:40:00,38.1,38.12,38.03,38.07,212400.0,31.5246,31.5412,31.4667,31.4998,212400.0
2009-01-07 12:50:00,38.06,38.06,37.95,37.97,121800.0,31.4915,31.4915,31.4005,31.4171,121800.0
2009-01-07 13:00:00,37.97,38.03,37.95,38.01,117300.0,31.4171,31.4667,31.4005,31.4501,117300.0
2009-01-07 13:10:00,38.01,38.1,37.98,38.08,84300.0,31.4501,31.5246,31.4253,31.5081,84300.0
2009-01-07 13:20:00,38.07,38.11,38.02,38.05,146100.0,31.4998,31.5329,31.4584,31.4832,146100.0
2009-01-07 13:30:00,38.05,38.1,38.02,38.07,222700.0,31.4832,31.5246,31.4584,31.4998,222700.0
2009-01-07 13:40:00,38.06,38.06,37.86,37.91,122200.0,31.4915,31.4915,31.326,31.3674,122200.0
2009-01-07 13:50:00,37.91,37.91,37.77,37.77,103400.0,31.3674,31.3674,31.2516,31.2516,103400.0
2009-01-07 14:00:00,37.77,37.81,37.75,37.78,54400.0,31.2516,31.2847,31.235,31.2598,54400.0
2009-01-07 14:10:00,37.79,37.81,37.71,37.72,99500.0,31.2681,31.2847,31.2019,31.2102,99500.0
2009-01-07 14:20:00,37.7,37.73,37.65,37.69,128700.0,31.1936,31.2185,31.1523,31.1854,128700.0
2009-01-07 14:30:00,37.7,37.73,37.64,37.67,131000.0,31.1936,31.2185,31.144,31.1688,131000.0
2009-01-07 14:40:00,37.66,37.74,37.62,37.65,78300.0,31.1606,31.2267,31.1275,31.1523,78300.0
2009-01-07 14:50:00,37.64,37.67,37.6,37.62,84400.0,31.144,31.1688,31.1109,31.1275,84400.0
2009-01-07 15:00:00,37.62,37.65,37.47,37.5,123800.0,31.1275,31.1523,31.0033,31.0282,123800.0
2009-01-07 15:10:00,37.5,37.61,37.5,37.6,89300.0,31.0282,31.1192,31.0282,31.1109,89300.0
2009-01-07 15:20:00,37.59,37.68,37.57,37.66,158500.0,31.1026,31.1771,31.0861,31.1606,158500.0
2009-01-07 15:30:00,37.66,37.74,37.58,37.59,200100.0,31.1606,31.2267,31.0944,31.1026,200100.0
2009-01-07 15:40:00,37.58,37.63,37.54,37.55,72200.0,31.0944,31.1357,31.0613,31.0695,72200.0
2009-01-07 15:50:00,37.55,37.72,37.53,37.68,168100.0,31.0695,31.2102,31.053,31.1771,168100.0
2009-01-08 09:30:00,37.44,37.53,37.34,37.38,157600.0,30.9785,31.053,30.8958,30.9289,157600.0
2009-01-08 09:40:00,37.37,37.5,37.33,37.34,58500.0,30.9206,31.0282,30.8875,30.8958,58500.0
2009-01-08 09:50:00,37.33,37.34,37.22,37.3,66000.0,30.8875,30.8958,30.7965,30.8627,66000.0
2009-01-08 10:00:00,37.29,37.36,37.22,37.34,244100.0,30.8544,30.9123,30.7965,30.8958,244100.0
2009-01-08 10:10:00,37.33,37.36,37.16,37.18,184600.0,30.8875,30.9123,30.7468,30.7634,184600.0
2009-01-08 10:20:00,37.18,37.37,37.18,37.35,155900.0,30.7634,30.9206,30.7634,30.9041,155900.0
2009-01-08 10:30:00,37.35,37.47,37.28,37.44,229800.0,30.9041,31.0033,30.8461,30.9785,229800.0
2009-01-08 10:40:00,37.45,37.56,37.44,37.54,236400.0,30.9868,31.0778,30.9785,31.0613,236400.0
2009-01-08 10:50:00,37.53,37.6,37.49,37.52,597300.0,31.053,31.1109,31.0199,31.0447,597300.0
2009-01-08 11:00:00,37.53,37.66,37.52,37.56,341600.0,31.053,31.1606,31.0447,31.0778,341600.0
2009-01-08 11:10:00,37.56,37.61,37.51,37.59,113600.0,31.0778,31.1192,31.0364,31.1026,113600.0
2009-01-08 11:20:00,37.6,37.64,37.43,37.43,136300.0,31.1109,31.144,30.9702,30.9702,136300.0
2009-01-08 11:30:00,37.43,37.43,37.32,37.4,810500.0,30.9702,30.9702,30.8792,30.9454,810500.0
2009-01-08 11:40:00,37.41,37.48,37.39,37.44,172500.0,30.9537,31.0116,30.9371,30.9785,172500.0
2009-01-08 11:50:00,37.44,37.45,37.32,37.37,91700.0,30.9785,30.9868,30.8792,30.9206,91700.0
2009-01-08 12:00:00,37.37,37.44,37.35,37.44,45400.0,30.9206,30.9785,30.9041,30.9785,45400.0
2009-01-08 12:10:00,37.46,37.54,37.43,37.45,148600.0,30.9951,31.0613,30.9702,30.9868,148600.0
2009-01-08 12:20:00,37.45,37.48,37.42,37.46,92800.0,30.9868,31.0116,30.962,30.9951,92800.0
2009-01-08 12:30:00,37.46,37.5,37.41,37.43,189000.0,30.9951,31.0282,30.9537,30.9702,189000.0
2009-01-08 12:40:00,37.42,37.56,37.42,37.54,100100.0,30.962,31.0778,30.962,31.0613,100100.0
2009-01-08 12:50:00,37.54,37.63,37.45,37.47,515000.0,31.0613,31.1357,30.9868,31.0033,515000.0
2009-01-08 13:00:00,37.47,37.48,37.39,37.39,79600.0,31.0033,31.0116,30.9371,30.9371,79600.0
2009-01-08 13:10:00,37.4,37.4,37.29,37.29,224100.0,30.9454,30.9454,30.8544,30.8544,224100.0
2009-01-08 13:20:00,37.29,37.4,37.29,37.31,205500.0,30.8544,30.9454,30.8544,30.871,205500.0
2009-01-08 13:30:00,37.31,37.4,37.28,37.37,177800.0,30.871,30.9454,30.8461,30.9206,177800.0
2009-01-08 13:40:00,37.36,37.47,37.35,37.43,83500.0,30.9123,31.0033,30.9041,30.9702,83500.0
2009-01-08 13:50:00,37.43,37.44,37.35,37.43,194500.0,30.9702,30.9785,30.9041,30.9702,194500.0
2009-01-08 14:00:00,37.43,37.6,37.39,37.55,94800.0,30.9702,31.1109,30.9371,31.0695,94800.0
2009-01-08 14:10:00,37.57,37.67,37.51,37.6,156900.0,31.0861,31.1688,31.0364,31.1109,156900.0
2009-01-08 14:20:00,37.62,37.63,37.5,37.5,215800.0,31.1275,31.1357,31.0282,31.0282,215800.0
2009-01-08 14:30:00,37.51,37.54,37.42,37.53,80800.0,31.0364,31.0613,30.962,31.053,80800.0
2009-01-08 14:40:00,37.52,37.75,37.49,37.68,161600.0,31.0447,31.235,31.0199,31.1771,161600.0
2009-01-08 14:50:00,37.67,37.81,37.66,37.74,161600.0,31.1688,31.2847,31.1606,31.2267,161600.0
2009-01-08 15:00:00,37.75,37.84,37.66,37.68,131100.0,31.235,31.3095,31.1606,31.1771,131100.0
2009-01-08 15:10:00,37.68,37.72,37.64,37.67,189200.0,31.1771,31.2102,31.144,31.1688,189200.0
2009-01-08 15:20:00,37.66,37.73,37.58,37.68,142600.0,31.1606,31.2185,31.0944,31.1771,142600.0
2009-01-08 15:30:00,37.68,37.72,37.56,37.61,232500.0,31.1771,31.2102,31.0778,31.1192,232500.0
2009-01-08 15:40:00,37.62,37.8,37.62,37.79,422900.0,31.1275,31.2764,31.1275,31.2681,422900.0
2009-01-08 15:50:00,37.79,37.87,37.72,37.86,514600.0,31.2681,31.3343,31.2102,31.326,514600.0
2009-01-09 09:30:00,37.9,37.95,37.62,37.66,182700.0,31.3591,31.4005,31.1275,31.1606,182700.0
2009-01-09 09:40:00,37.66,37.66,37.26,37.26,102800.0,31.1606,31.1606,30.8296,30.8296,102800.0
2009-01-09 09:50:00,37.27,37.27,37.04,37.15,157100.0,30.8379,30.8379,30.6476,30.7386,157100.0
2009-01-09 10:00:00,37.11,37.29,37.1,37.27,63200.0,30.7055,30.8544,30.6972,30.8379,63200.0
2009-01-09 10:10:00,37.24,37.27,37.09,37.1,102700.0,30.813,30.8379,30.6889,30.6972,102700.0
2009-01-09 10:20:00,37.1,37.21,37.08,37.12,95100.0,30.6972,30.7882,30.6806,30.7137,95100.0
2009-01-09 10:30:00,37.11,37.14,36.98,37.12,216300.0,30.7055,30.7303,30.5979,30.7137,216300.0
2009-01-09 10:40:00,37.12,37.19,37.04,37.18,167600.0,30.7137,30.7717,30.6476,30.7634,167600.0
2009-01-09 10:50:00,37.17,37.24,37.12,37.18,86500.0,30.7551,30.813,30.7137,30.7634,86500.0
2009-01-09 11:00:00,37.18,37.29,37.14,37.24,69200.0,30.7634,30.8544,30.7303,30.813,69200.0
2009-01-09 11:10:00,37.26,37.26,37.15,37.19,153400.0,30.8296,30.8296,30.7386,30.7717,153400.0
2009-01-09 11:20:00,37.2,37.39,37.2,37.3,148100.0,30.7799,30.9371,30.7799,30.8627,148100.0
2009-01-09 11:30:00,37.3,37.31,37.27,37.29,104000.0,30.8627,30.871,30.8379,30.8544,104000.0
2009-01-09 11:40:00,37.3,37.3,37.14,37.19,97700.0,30.8627,30.8627,30.7303,30.7717,97700.0
2009-01-09 11:50:00,37.19,37.27,37.13,37.24,116500.0,30.7717,30.8379,30.722,30.813,116500.0
2009-01-09 12:00:00,37.24,37.4,37.24,37.38,121300.0,30.813,30.9454,30.813,30.9289,121300.0
2009-01-09 12:10:00,37.41,37.41,37.27,37.28,51400.0,30.9537,30.9537,30.8379,30.8461,51400.0
2009-01-09 12:20:00,37.3,37.32,37.24,37.25,43900.0,30.8627,30.8792,30.813,30.8213,43900.0
2009-01-09 12:30:00,37.24,37.34,37.23,37.28,134100.0,30.813,30.8958,30.8048,30.8461,134100.0
2009-01-09 12:40:00,37.28,37.29,37.2,37.23,270500.0,30.8461,30.8544,30.7799,30.8048,270500.0
2009-01-09 12:50:00,37.25,37.29,37.23,37.24,42600.0,30.8213,30.8544,30.8048,30.813,42600.0
2009-01-09 13:00:00,37.25,37.37,37.18,37.19,119400.0,30.8213,30.9206,30.7634,30.7717,119400.0
2009-01-09 13:10:00,37.18,37.24,37.12,37.2,110400.0,30.7634,30.813,30.7137,30.7799,110400.0
2009-01-09 13:20:00,37.21,37.21,37.14,37.2,56600.0,30.7882,30.7882,30.7303,30.7799,56600.0
2009-01-09 13:30:00,37.2,37.28,37.15,37.24,58300.0,30.7799,30.8461,30.7386,30.813,58300.0
2009-01-09 13:40:00,37.24,37.31,37.24,37.3,61800.0,30.813,30.871,30.813,30.8627,61800.0
2009-01-09 13:50:00,37.3,37.3,37.18,37.2,57500.0,30.8627,30.8627,30.7634,30.7799,57500.0
2009-01-09 14:00:00,37.2,37.35,37.2,37.34,99200.0,30.7799,30.9041,30.7799,30.8958,99200.0
2009-01-09 14:10:00,37.34,37.43,37.29,37.39,99700.0,30.8958,30.9702,30.8544,30.9371,99700.0
2009-01-09 14:20:00,37.4,37.43,37.31,37.34,84200.0,30.9454,30.9702,30.871,30.8958,84200.0
2009-01-09 14:30:00,37.35,37.5,37.34,37.43,208800.0,30.9041,31.0282,30.8958,30.9702,208800.0
2009-01-09 14:40:00,37.43,37.52,37.38,37.42,161000.0,30.9702,31.0447,30.9289,30.962,161000.0
2009-01-09 14:50:00,37.41,37.47,37.39,37.43,109300.0,30.9537,31.0033,30.9371,30.9702,109300.0
2009-01-09 15:00:00,37.42,37.48,37.31,37.32,309600.0,30.962,31.0116,30.871,30.8792,309600.0
2009-01-09 15:10:00,37.31,37.32,37.23,37.3,213900.0,30.871,30.8792,30.8048,30.8627,213900.0
2009-01-09 15:20:00,37.31,37.31,37.13,37.27,238900.0,30.871,30.871,30.722,30.8379,238900.0
2009-01-09 15:30:00,37.28,37.38,37.26,37.35,272300.0,30.8461,30.9289,30.8296,30.9041,272300.0
2009-01-09 15:40:00,37.35,37.36,37.15,37.16,168300.0,30.9041,30.9123,30.7386,30.7468,168300.0
2009-01-09 15:50:00,37.19,37.23,37.0,37.06,304600.0,30.7717,30.8048,30.6145,30.6641,304600.0
2009-01-12 09:30:00,36.98,37.02,36.88,36.88,139100.0,30.5979,30.631,30.5152,30.5152,139100.0
2009-01-12 09:40:00,36.88,36.91,36.65,36.74,105200.0,30.5152,30.54,30.3249,30.3993,105200.0
2009-01-12 09:50:00,36.75,36.79,36.66,36.79,82400.0,30.4076,30.4407,30.3331,30.4407,82400.0
2009-01-12 10:00:00,36.78,36.79,36.6,36.65,178000.0,30.4324,30.4407,30.2835,30.3249,178000.0
2009-01-12 10:10:00,36.65,36.67,36.56,36.59,305900.0,30.3249,30.3414,30.2504,30.2752,305900.0
2009-01-12 10:20:00,36.58,36.62,36.5,36.61,210200.0,30.2669,30.3,30.2007,30.2918,210200.0
2009-01-12 10:30:00,36.61,36.68,36.59,36.67,222900.0,30.2918,30.3497,30.2752,30.3414,222900.0
2009-01-12 10:40:00,36.68,36.73,36.64,36.65,388900.0,30.3497,30.3911,30.3166,30.3249,388900.0
2009-01-12 10:50:00,36.64,36.69,36.62,36.63,231500.0,30.3166,30.358,30.3,30.3083,231500.0
2009-01-12 11:00:00,36.63,36.65,36.56,36.58,179100.0,30.3083,30.3249,30.2504,30.2669,179100.0
2009-01-12 11:10:00,36.58,36.59,36.53,36.55,264700.0,30.2669,30.2752,30.2256,30.2421,264700.0
2009-01-12 11:20:00,36.54,36.56,36.5,36.53,315700.0,30.2338,30.2504,30.2007,30.2256,315700.0
2009-01-12 11:30:00,36.54,36.54,36.4,36.44,233000.0,30.2338,30.2338,30.118,30.1511,233000.0
2009-01-12 11:40:00,36.43,36.45,36.4,36.41,192400.0,30.1428,30.1594,30.118,30.1263,192400.0
2009-01-12 11:50:00,36.41,36.44,36.38,36.39,120400.0,30.1263,30.1511,30.1015,30.1097,120400.0
2009-01-12 12:00:00,36.39,36.42,36.36,36.41,160700.0,30.1097,30.1346,30.0849,30.1263,160700.0
2009-01-12 12:10:00,36.41,36.49,36.4,36.47,134400.0,30.1263,30.1925,30.118,30.1759,134400.0
2009-01-12 12:20:00,36.47,36.48,36.44,36.45,128500.0,30.1759,30.1842,30.1511,30.1594,128500.0
2009-01-12 12:30:00,36.45,36.53,36.44,36.5,144000.0,30.1594,30.2256,30.1511,30.2007,144000.0
2009-01-12 12:40:00,36.51,36.52,36.45,36.46,163500.0,30.209,30.2173,30.1594,30.1676,163500.0
2009-01-12 12:50:00,36.46,36.47,36.43,36.45,395400.0,30.1676,30.1759,30.1428,30.1594,395400.0
2009-01-12 13:00:00,36.45,36.48,36.42,36.48,90600.0,30.1594,30.1842,30.1346,30.1842,90600.0
2009-01-12 13:10:00,36.49,36.54,36.49,36.51,138000.0,30.1925,30.2338,30.1925,30.209,138000.0
2009-01-12 13:20:00,36.51,36.51,36.46,36.47,175800.0,30.209,30.209,30.1676,30.1759,175800.0
2009-01-12 13:30:00,36.47,36.47,36.41,36.42,217400.0,30.1759,30.1759,30.1263,30.1346,217400.0
2009-01-12 13:40:00,36.42,36.56,36.42,36.54,105300.0,30.1346,30.2504,30.1346,30.2338,105300.0
2009-01-12 13:50:00,36.54,36.55,36.43,36.44,242900.0,30.2338,30.2421,30.1428,30.1511,242900.0
2009-01-12 14:00:00,36.44,36.44,36.3,36.3,131400.0,30.1511,30.1511,30.0353,30.0353,131400.0
2009-01-12 14:10:00,36.31,36.36,36.3,36.33,350400.0,30.0435,30.0849,30.0353,30.0601,350400.0
2009-01-12 14:20:00,36.33,36.34,36.27,36.3,217000.0,30.0601,30.0684,30.0104,30.0353,217000.0
2009-01-12 14:30:00,36.3,36.31,36.18,36.23,220200.0,30.0353,30.0435,29.936,29.9773,220200.0
2009-01-12 14:40:00,36.23,36.24,36.09,36.16,286500.0,29.9773,29.9856,29.8615,29.9194,286500.0
2009-01-12 14:50:00,36.16,36.24,36.15,36.21,293600.0,29.9194,29.9856,29.9111,29.9608,293600.0
2009-01-12 15:00:00,36.2,36.28,36.12,36.18,247700.0,29.9525,30.0187,29.8863,29.936,247700.0
2009-01-12 15:10:00,36.18,36.19,36.1,36.14,234700.0,29.936,29.9442,29.8698,29.9029,234700.0
2009-01-12 15:20:00,36.13,36.29,36.1,36.2,347200.0,29.8946,30.027,29.8698,29.9525,347200.0
2009-01-12 15:30:00,36.2,36.26,36.08,36.13,473800.0,29.9525,30.0022,29.8532,29.8946,473800.0
2009-01-12 15:40:00,36.13,36.29,36.07,36.27,311300.0,29.8946,30.027,29.845,30.0104,311300.0
2009-01-12 15:50:00,36.27,36.37,36.26,36.33,434600.0,30.0104,30.0932,30.0022,30.0601,434600.0
2009-01-13 09:30:00,36.23,36.32,36.08,36.23,159000.0,29.9773,30.0518,29.8532,29.9773,159000.0
2009-01-13 09:40:00,36.24,36.6,36.23,36.54,146800.0,29.9856,30.2835,29.9773,30.2338,146800.0
2009-01-13 09:50:00,36.54,36.67,36.5,36.57,88800.0,30.2338,30.3414,30.2007,30.2587,88800.0
2009-01-13 10:00:00,36.57,36.65,36.47,36.59,773400.0,30.2587,30.3249,30.1759,30.2752,773400.0
2009-01-13 10:10:00,36.6,36.68,36.52,36.55,513300.0,30.2835,30.3497,30.2173,30.2421,513300.0
2009-01-13 10:20:00,36.55,36.56,36.4,36.44,324900.0,30.2421,30.2504,30.118,30.1511,324900.0
2009-01-13 10:30:00,36.44,36.47,36.31,36.37,371400.0,30.1511,30.1759,30.0435,30.0932,371400.0
2009-01-13 10:40:00,36.36,36.5,36.35,36.49,296300.0,30.0849,30.2007,30.0766,30.1925,296300.0
2009-01-13 10:50:00,36.48,36.62,36.46,36.55,154500.0,30.1842,30.3,30.1676,30.2421,154500.0
2009-01-13 11:00:00,36.55,36.61,36.45,36.58,341100.0,30.2421,30.2918,30.1594,30.2669,341100.0
2009-01-13 11:10:00,36.58,36.58,36.4,36.43,323800.0,30.2669,30.2669,30.118,30.1428,323800.0
2009-01-13 11:20:00,36.43,36.52,36.35,36.5,643900.0,30.1428,30.2173,30.0766,30.2007,643900.0
2009-01-13 11:30:00,36.5,36.62,36.48,36.56,513300.0,30.2007,30.3,30.1842,30.2504,513300.0
2009-01-13 11:40:00,36.56,36.65,36.46,36.47,396800.0,30.2504,30.3249,30.1676,30.1759,396800.0
2009-01-13 11:50:00,36.48,36.59,36.43,36.58,253000.0,30.1842,30.2752,30.1428,30.2669,253000.0
2009-01-13 12:00:00,36.58,36.61,36.52,36.53,418800.0,30.2669,30.2918,30.2173,30.2256,418800.0
2009-01-13 12:10:00,36.53,36.53,36.42,36.42,422000.0,30.2256,30.2256,30.1346,30.1346,422000.0
2009-01-13 12:20:00,36.43,36.5,36.43,36.45,312400.0,30.1428,30.2007,30.1428,30.1594,312400.0
2009-01-13 12:30:00,36.45,36.54,36.43,36.5,649400.0,30.1594,30.2338,30.1428,30.2007,649400.0
2009-01-13 12:40:00,36.5,36.51,36.37,36.4,268500.0,30.2007,30.209,30.0932,30.118,268500.0
2009-01-13 12:50:00,36.4,36.48,36.36,36.36,299600.0,30.118,30.1842,30.0849,30.0849,299600.0
2009-01-13 13:00:00,36.35,36.39,36.31,36.34,217000.0,30.0766,30.1097,30.0435,30.0684,217000.0
2009-01-13 13:10:00,36.35,36.39,36.31,36.31,380000.0,30.0766,30.1097,30.0435,30.0435,380000.0
2009-01-13 13:20:00,36.31,36.31,36.19,36.24,233200.0,30.0435,30.0435,29.9442,29.9856,233200.0
2009-01-13 13:30:00,36.24,36.28,36.21,36.24,111100.0,29.9856,30.0187,29.9608,29.9856,111100.0
2009-01-13 13:40:00,36.25,36.26,36.09,36.1,145400.0,29.9939,30.0022,29.8615,29.8698,145400.0
2009-01-13 13:50:00,36.09,36.13,36.02,36.05,132500.0,29.8615,29.8946,29.8036,29.8284,132500.0
2009-01-13 14:00:00,36.05,36.17,36.05,36.13,75500.0,29.8284,29.9277,29.8284,29.8946,75500.0
2009-01-13 14:10:00,36.13,36.21,36.12,36.16,104100.0,29.8946,29.9608,29.8863,29.9194,104100.0
2009-01-13 14:20:00,36.16,36.16,35.96,36.02,322000.0,29.9194,29.9194,29.7539,29.8036,322000.0
2009-01-13 14:30:00,36.03,36.29,36.03,36.28,169800.0,29.8119,30.027,29.8119,30.0187,169800.0
2009-01-13 14:40:00,36.27,36.48,36.27,36.38,181800.0,30.0104,30.1842,30.0104,30.1015,181800.0
2009-01-13 14:50:00,36.37,36.48,36.31,36.31,168600.0,30.0932,30.1842,30.0435,30.0435,168600.0
2009-01-13 15:00:00,36.3,36.3,36.04,36.06,233300.0,30.0353,30.0353,29.8201,29.8367,233300.0
2009-01-13 15:10:00,36.06,36.24,36.05,36.18,219900.0,29.8367,29.9856,29.8284,29.936,219900.0
2009-01-13 15:20:00,36.17,36.34,36.14,36.31,288800.0,29.9277,30.0684,29.9029,30.0435,288800.0
2009-01-13 15:30:00,36.32,36.42,36.1,36.38,383900.0,30.0518,30.1346,29.8698,30.1015,383900.0
2009-01-13 15:40:00,36.38,36.51,36.33,36.46,348400.0,30.1015,30.209,30.0601,30.1676,348400.0
2009-01-13 15:50:00,36.5,36.52,36.34,36.4,449500.0,30.2007,30.2173,30.0684,30.118,449500.0
2009-01-13 16:00:00,36.4,36.44,36.37,36.37,30200.0,30.118,30.1511,30.0932,30.0932,30200.0
2009-01-13 16:10:00,36.37,36.37,36.37,36.37,0.0,30.0932,30.0932,30.0932,30.0932,0.0
2009-01-14 09:30:00,35.64,35.86,35.64,35.7,179100.0,29.4892,29.6712,29.4892,29.5388,179100.0
2009-01-14 09:40:00,35.72,35.81,35.48,35.55,108400.0,29.5554,29.6298,29.3568,29.4147,108400.0
2009-01-14 09:50:00,35.55,35.59,35.45,35.55,163800.0,29.4147,29.4478,29.332,29.4147,163800.0
2009-01-14 10:00:00,35.54,35.62,35.46,35.54,163600.0,29.4064,29.4726,29.3402,29.4064,163600.0
2009-01-14 10:10:00,35.55,35.58,35.34,35.36,100200.0,29.4147,29.4395,29.2409,29.2575,100200.0
2009-01-14 10:20:00,35.35,35.43,35.34,35.4,59200.0,29.2492,29.3154,29.2409,29.2906,59200.0
2009-01-14 10:30:00,35.39,35.39,35.17,35.22,84300.0,29.2823,29.2823,29.1003,29.1417,84300.0
2009-01-14 10:40:00,35.22,35.22,35.05,35.14,103300.0,29.1417,29.1417,29.001,29.0755,103300.0
2009-01-14 10:50:00,35.15,35.2,35.06,35.17,97200.0,29.0837,29.1251,29.0093,29.1003,97200.0
2009-01-14 11:00:00,35.16,35.2,35.1,35.12,45200.0,29.092,29.1251,29.0424,29.0589,45200.0
2009-01-14 11:10:00,35.11,35.15,35.0,35.15,102400.0,29.0506,29.0837,28.9596,29.0837,102400.0
2009-01-14 11:20:00,35.17,35.28,35.17,35.24,147300.0,29.1003,29.1913,29.1003,29.1582,147300.0
2009-01-14 11:30:00,35.24,35.27,35.2,35.21,47800.0,29.1582,29.183,29.1251,29.1334,47800.0
2009-01-14 11:40:00,35.24,35.27,35.18,35.26,75100.0,29.1582,29.183,29.1086,29.1747,75100.0
2009-01-14 11:50:00,35.26,35.35,35.26,35.31,33600.0,29.1747,29.2492,29.1747,29.2161,33600.0
2009-01-14 12:00:00,35.31,35.35,35.23,35.34,47900.0,29.2161,29.2492,29.1499,29.2409,47900.0
2009-01-14 12:10:00,35.34,35.34,35.22,35.22,75000.0,29.2409,29.2409,29.1417,29.1417,75000.0
2009-01-14 12:20:00,35.22,35.27,35.2,35.25,108000.0,29.1417,29.183,29.1251,29.1665,108000.0
2009-01-14 12:30:00,35.25,35.28,35.19,35.21,73000.0,29.1665,29.1913,29.1168,29.1334,73000.0
2009-01-14 12:40:00,35.21,35.22,35.13,35.18,40700.0,29.1334,29.1417,29.0672,29.1086,40700.0
2009-01-14 12:50:00,35.19,35.38,35.18,35.37,98800.0,29.1168,29.274,29.1086,29.2658,98800.0
2009-01-14 13:00:00,35.36,35.4,35.32,35.38,36000.0,29.2575,29.2906,29.2244,29.274,36000.0
2009-01-14 13:10:00,35.38,35.38,35.27,35.3,54300.0,29.274,29.274,29.183,29.2078,54300.0
2009-01-14 13:20:00,35.29,35.32,35.19,35.19,35300.0,29.1996,29.2244,29.1168,29.1168,35300.0
2009-01-14 13:30:00,35.21,35.25,35.17,35.22,29400.0,29.1334,29.1665,29.1003,29.1417,29400.0
2009-01-14 13:40:00,35.21,35.3,35.2,35.27,39200.0,29.1334,29.2078,29.1251,29.183,39200.0
2009-01-14 13:50:00,35.27,35.28,35.21,35.25,47400.0,29.183,29.1913,29.1334,29.1665,47400.0
2009-01-14 14:00:00,35.25,35.34,35.17,35.33,82600.0,29.1665,29.2409,29.1003,29.2327,82600.0
2009-01-14 14:10:00,35.33,35.42,35.31,35.37,138000.0,29.2327,29.3071,29.2161,29.2658,138000.0
2009-01-14 14:20:00,35.36,35.39,35.29,35.35,114000.0,29.2575,29.2823,29.1996,29.2492,114000.0
2009-01-14 14:30:00,35.36,35.55,35.36,35.48,135000.0,29.2575,29.4147,29.2575,29.3568,135000.0
2009-01-14 14:40:00,35.49,35.53,35.4,35.41,132000.0,29.3651,29.3982,29.2906,29.2989,132000.0
2009-01-14 14:50:00,35.41,35.45,35.36,35.4,297700.0,29.2989,29.332,29.2575,29.2906,297700.0
2009-01-14 15:00:00,35.38,35.38,35.18,35.2,125000.0,29.274,29.274,29.1086,29.1251,125000.0
2009-01-14 15:10:00,35.19,35.22,35.06,35.16,90400.0,29.1168,29.1417,29.0093,29.092,90400.0
2009-01-14 15:20:00,35.14,35.29,35.13,35.15,134100.0,29.0755,29.1996,29.0672,29.0837,134100.0
2009-01-14 15:30:00,35.13,35.26,35.1,35.11,113500.0,29.0672,29.1747,29.0424,29.0506,113500.0
2009-01-14 15:40:00,35.11,35.34,35.05,35.31,120900.0,29.0506,29.2409,29.001,29.2161,120900.0
2009-01-14 15:50:00,35.31,35.38,35.19,35.25,328200.0,29.2161,29.274,29.1168,29.1665,328200.0
2009-01-15 09:30:00,35.12,35.27,35.12,35.22,153600.0,29.0589,29.183,29.0589,29.1417,153600.0
2009-01-15 09:40:00,35.2,35.2,34.83,34.87,120800.0,29.1251,29.1251,28.819,28.8521,120800.0
2009-01-15 09:50:00,34.87,35.03,34.84,34.99,65300.0,28.8521,28.9844,28.8272,28.9513,65300.0
2009-01-15 10:00:00,34.98,35.07,34.82,34.89,152600.0,28.9431,29.0175,28.8107,28.8686,152600.0
2009-01-15 10:10:00,34.89,34.93,34.67,34.7,141300.0,28.8686,28.9017,28.6866,28.7114,141300.0
2009-01-15 10:20:00,34.7,34.77,34.6,34.67,178000.0,28.7114,28.7693,28.6287,28.6866,178000.0
2009-01-15 10:30:00,34.67,34.73,34.56,34.64,133900.0,28.6866,28.7362,28.5956,28.6617,133900.0
2009-01-15 10:40:00,34.64,34.72,34.61,34.71,102300.0,28.6617,28.7279,28.6369,28.7197,102300.0
2009-01-15 10:50:00,34.7,34.76,34.65,34.65,182200.0,28.7114,28.761,28.67,28.67,182200.0
2009-01-15 11:00:00,34.65,34.78,34.63,34.77,172200.0,28.67,28.7776,28.6535,28.7693,172200.0
2009-01-15 11:10:00,34.77,34.78,34.67,34.68,105900.0,28.7693,28.7776,28.6866,28.6948,105900.0
2009-01-15 11:20:00,34.67,34.8,34.67,34.77,162300.0,28.6866,28.7941,28.6866,28.7693,162300.0
2009-01-15 11:30:00,34.76,34.82,34.69,34.71,98000.0,28.761,28.8107,28.7031,28.7197,98000.0
2009-01-15 11:40:00,34.71,34.72,34.62,34.63,37600.0,28.7197,28.7279,28.6452,28.6535,37600.0
2009-01-15 11:50:00,34.63,34.74,34.63,34.69,36700.0,28.6535,28.7445,28.6535,28.7031,36700.0
2009-01-15 12:00:00,34.69,34.75,34.57,34.57,115800.0,28.7031,28.7528,28.6038,28.6038,115800.0
2009-01-15 12:10:00,34.58,34.67,34.55,34.65,101500.0,28.6121,28.6866,28.5873,28.67,101500.0
2009-01-15 12:20:00,34.64,34.64,34.5,34.53,93200.0,28.6617,28.6617,28.5459,28.5707,93200.0
2009-01-15 12:30:00,34.53,34.55,34.42,34.42,107700.0,28.5707,28.5873,28.4797,28.4797,107700.0
2009-01-15 12:40:00,34.43,34.56,34.43,34.55,94000.0,28.488,28.5956,28.488,28.5873,94000.0
2009-01-15 12:50:00,34.56,34.59,34.52,34.56,53200.0,28.5956,28.6204,28.5625,28.5956,53200.0
2009-01-15 13:00:00,34.57,34.65,34.57,34.62,45700.0,28.6038,28.67,28.6038,28.6452,45700.0
2009-01-15 13:10:00,34.62,34.72,34.57,34.68,54900.0,28.6452,28.7279,28.6038,28.6948,54900.0
2009-01-15 13:20:00,34.68,34.78,34.61,34.77,102500.0,28.6948,28.7776,28.6369,28.7693,102500.0
2009-01-15 13:30:00,34.78,34.94,34.74,34.92,130300.0,28.7776,28.91,28.7445,28.8934,130300.0
2009-01-15 13:40:00,34.92,34.96,34.82,34.89,114800.0,28.8934,28.9265,28.8107,28.8686,114800.0
2009-01-15 13:50:00,34.88,35.27,34.88,35.19,106900.0,28.8603,29.183,28.8603,29.1168,106900.0
2009-01-15 14:00:00,35.21,35.4,35.17,35.32,182900.0,29.1334,29.2906,29.1003,29.2244,182900.0
2009-01-15 14:10:00,35.33,35.41,35.21,35.36,240800.0,29.2327,29.2989,29.1334,29.2575,240800.0
2009-01-15 14:20:00,35.36,35.56,35.27,35.51,313700.0,29.2575,29.423,29.183,29.3816,313700.0
2009-01-15 14:30:00,35.51,35.67,35.42,35.62,301500.0,29.3816,29.514,29.3071,29.4726,301500.0
2009-01-15 14:40:00,35.63,35.84,35.57,35.78,356500.0,29.4809,29.6547,29.4312,29.605,356500.0
2009-01-15 14:50:00,35.79,35.84,35.57,35.58,296600.0,29.6133,29.6547,29.4312,29.4395,296600.0
2009-01-15 15:00:00,35.58,35.74,35.49,35.55,400400.0,29.4395,29.5719,29.3651,29.4147,400400.0
2009-01-15 15:10:00,35.57,35.79,35.55,35.77,233300.0,29.4312,29.6133,29.4147,29.5967,233300.0
2009-01-15 15:20:00,35.77,35.8,35.41,35.5,243200.0,29.5967,29.6216,29.2989,29.3733,243200.0
2009-01-15 15:30:00,35.49,35.49,35.28,35.42,197200.0,29.3651,29.3651,29.1913,29.3071,197200.0
2009-01-15 15:40:00,35.43,35.43,35.16,35.28,254000.0,29.3154,29.3154,29.092,29.1913,254000.0
2009-01-15 15:50:00,35.28,35.61,35.28,35.6,274100.0,29.1913,29.4643,29.1913,29.4561,274100.0
2009-01-16 09:30:00,36.09,36.16,35.94,35.99,187900.0,29.8615,29.9194,29.7374,29.7788,187900.0
2009-01-16 09:40:00,36.0,36.22,35.98,36.11,116300.0,29.787,29.9691,29.7705,29.8781,116300.0
2009-01-16 09:50:00,36.11,36.15,35.89,35.95,235400.0,29.8781,29.9111,29.696,29.7457,235400.0
2009-01-16 10:00:00,35.94,36.12,35.93,36.0,124800.0,29.7374,29.8863,29.7291,29.787,124800.0
2009-01-16 10:10:00,36.0,36.0,35.78,35.79,233100.0,29.787,29.787,29.605,29.6133,233100.0
2009-01-16 10:20:00,35.81,35.98,35.81,35.94,157000.0,29.6298,29.7705,29.6298,29.7374,157000.0
2009-01-16 10:30:00,35.93,36.07,35.88,36.01,224900.0,29.7291,29.845,29.6877,29.7953,224900.0
2009-01-16 10:40:00,36.02,36.03,35.86,35.89,294000.0,29.8036,29.8119,29.6712,29.696,294000.0
2009-01-16 10:50:00,35.89,35.98,35.82,35.89,252000.0,29.696,29.7705,29.6381,29.696,252000.0
2009-01-16 11:00:00,35.88,35.92,35.76,35.8,236000.0,29.6877,29.7208,29.5885,29.6216,236000.0
2009-01-16 11:10:00,35.8,35.87,35.75,35.82,206200.0,29.6216,29.6795,29.5802,29.6381,206200.0
2009-01-16 11:20:00,35.82,35.93,35.78,35.88,214000.0,29.6381,29.7291,29.605,29.6877,214000.0
2009-01-16 11:30:00,35.88,35.92,35.59,35.61,202300.0,29.6877,29.7208,29.4478,29.4643,202300.0
2009-01-16 11:40:00,35.61,35.74,35.57,35.7,158900.0,29.4643,29.5719,29.4312,29.5388,158900.0
2009-01-16 11:50:00,35.72,35.76,35.48,35.57,150900.0,29.5554,29.5885,29.3568,29.4312,150900.0
2009-01-16 12:00:00,35.56,35.61,35.43,35.43,139500.0,29.423,29.4643,29.3154,29.3154,139500.0
2009-01-16 12:10:00,35.42,35.49,35.27,35.34,378500.0,29.3071,29.3651,29.183,29.2409,378500.0
2009-01-16 12:20:00,35.34,35.34,35.18,35.28,163900.0,29.2409,29.2409,29.1086,29.1913,163900.0
2009-01-16 12:30:00,35.28,35.38,35.24,35.38,179400.0,29.1913,29.274,29.1582,29.274,179400.0
2009-01-16 12:40:00,35.38,35.41,35.33,35.37,336300.0,29.274,29.2989,29.2327,29.2658,336300.0
2009-01-16 12:50:00,35.37,35.52,35.35,35.46,269000.0,29.2658,29.3899,29.2492,29.3402,269000.0
2009-01-16 13:00:00,35.46,35.57,35.4,35.44,135800.0,29.3402,29.4312,29.2906,29.3237,135800.0
2009-01-16 13:10:00,35.44,35.59,35.34,35.41,154500.0,29.3237,29.4478,29.2409,29.2989,154500.0
2009-01-16 13:20:00,35.41,35.5,35.35,35.47,225100.0,29.2989,29.3733,29.2492,29.3485,225100.0
2009-01-16 13:30:00,35.46,35.73,35.45,35.66,469600.0,29.3402,29.5636,29.332,29.5057,469600.0
2009-01-16 13:40:00,35.66,35.76,35.57,35.59,118100.0,29.5057,29.5885,29.4312,29.4478,118100.0
2009-01-16 13:50:00,35.59,35.71,35.51,35.71,164300.0,29.4478,29.5471,29.3816,29.5471,164300.0
2009-01-16 14:00:00,35.73,35.91,35.64,35.82,113500.0,29.5636,29.7126,29.4892,29.6381,113500.0
2009-01-16 14:10:00,35.81,35.87,35.66,35.71,194200.0,29.6298,29.6795,29.5057,29.5471,194200.0
2009-01-16 14:20:00,35.7,35.82,35.6,35.77,245100.0,29.5388,29.6381,29.4561,29.5967,245100.0
2009-01-16 14:30:00,35.77,35.88,35.66,35.76,322200.0,29.5967,29.6877,29.5057,29.5885,322200.0
2009-01-16 14:40:00,35.77,35.86,35.65,35.75,272300.0,29.5967,29.6712,29.4974,29.5802,272300.0
2009-01-16 14:50:00,35.75,35.96,35.75,35.96,163800.0,29.5802,29.7539,29.5802,29.7539,163800.0
2009-01-16 15:00:00,35.95,35.98,35.8,35.95,164600.0,29.7457,29.7705,29.6216,29.7457,164600.0
2009-01-16 15:10:00,35.95,36.11,35.95,36.04,179300.0,29.7457,29.8781,29.7457,29.8201,179300.0
2009-01-16 15:20:00,36.05,36.16,35.87,35.89,319900.0,29.8284,29.9194,29.6795,29.696,319900.0
2009-01-16 15:30:00,35.85,36.07,35.83,36.0,305600.0,29.6629,29.845,29.6464,29.787,305600.0
2009-01-16 15:40:00,36.0,36.08,35.87,36.02,278200.0,29.787,29.8532,29.6795,29.8036,278200.0
2009-01-16 15:50:00,36.02,36.08,35.93,35.93,246300.0,29.8036,29.8532,29.7291,29.7291,246300.0
2009-01-20 09:30:00,35.84,35.89,35.62,35.63,172900.0,29.6547,29.696,29.4726,29.4809,172900.0
2009-01-20 09:40:00,35.63,35.72,35.34,35.36,139600.0,29.4809,29.5554,29.2409,29.2575,139600.0
2009-01-20 09:50:00,35.37,35.41,35.1,35.17,218100.0,29.2658,29.2989,29.0424,29.1003,218100.0
2009-01-20 10:00:00,35.17,35.19,34.97,35.17,176600.0,29.1003,29.1168,28.9348,29.1003,176600.0
2009-01-20 10:10:00,35.16,35.31,35.11,35.26,217000.0,29.092,29.2161,29.0506,29.1747,217000.0
2009-01-20 10:20:00,35.25,35.4,35.22,35.39,143300.0,29.1665,29.2906,29.1417,29.2823,143300.0
2009-01-20 10:30:00,35.39,35.42,35.24,35.29,104100.0,29.2823,29.3071,29.1582,29.1996,104100.0
2009-01-20 10:40:00,35.29,35.31,35.15,35.22,105300.0,29.1996,29.2161,29.0837,29.1417,105300.0
2009-01-20 10:50:00,35.2,35.27,35.1,35.13,264700.0,29.1251,29.183,29.0424,29.0672,264700.0
2009-01-20 11:00:00,35.14,35.22,35.1,35.16,205200.0,29.0755,29.1417,29.0424,29.092,205200.0
2009-01-20 11:10:00,35.16,35.16,35.06,35.1,159000.0,29.092,29.092,29.0093,29.0424,159000.0
2009-01-20 11:20:00,35.1,35.11,35.0,35.05,181200.0,29.0424,29.0506,28.9596,29.001,181200.0
2009-01-20 11:30:00,35.05,35.31,35.05,35.28,208500.0,29.001,29.2161,29.001,29.1913,208500.0
2009-01-20 11:40:00,35.27,35.33,35.25,35.29,159700.0,29.183,29.2327,29.1665,29.1996,159700.0
2009-01-20 11:50:00,35.28,35.29,35.06,35.08,177800.0,29.1913,29.1996,29.0093,29.0258,177800.0
2009-01-20 12:00:00,35.08,35.21,35.07,35.12,260200.0,29.0258,29.1334,29.0175,29.0589,260200.0
2009-01-20 12:10:00,35.12,35.29,35.1,35.2,244300.0,29.0589,29.1996,29.0424,29.1251,244300.0
2009-01-20 12:20:00,35.19,35.19,34.88,34.93,255600.0,29.1168,29.1168,28.8603,28.9017,255600.0
2009-01-20 12:30:00,34.93,35.15,34.9,35.04,162000.0,28.9017,29.0837,28.8769,28.9927,162000.0
2009-01-20 12:40:00,35.05,35.2,35.01,35.11,226600.0,29.001,29.1251,28.9679,29.0506,226600.0
2009-01-20 12:50:00,35.11,35.15,34.99,35.02,202600.0,29.0506,29.0837,28.9513,28.9762,202600.0
2009-01-20 13:00:00,35.01,35.17,34.94,34.95,358100.0,28.9679,29.1003,28.91,28.9182,358100.0
2009-01-20 13:10:00,34.95,35.0,34.88,34.94,372000.0,28.9182,28.9596,28.8603,28.91,372000.0
2009-01-20 13:20:00,34.93,35.09,34.91,35.07,320200.0,28.9017,29.0341,28.8852,29.0175,320200.0
2009-01-20 13:30:00,35.06,35.06,34.85,34.94,181300.0,29.0093,29.0093,28.8355,28.91,181300.0
2009-01-20 13:40:00,34.95,35.02,34.82,34.84,390300.0,28.9182,28.9762,28.8107,28.8272,390300.0
2009-01-20 13:50:00,34.84,34.9,34.8,34.81,214400.0,28.8272,28.8769,28.7941,28.8024,214400.0
2009-01-20 14:00:00,34.81,34.9,34.76,34.84,259900.0,28.8024,28.8769,28.761,28.8272,259900.0
2009-01-20 14:10:00,34.84,34.85,34.73,34.74,210900.0,28.8272,28.8355,28.7362,28.7445,210900.0
2009-01-20 14:20:00,34.74,34.76,34.58,34.75,211800.0,28.7445,28.761,28.6121,28.7528,211800.0
2009-01-20 14:30:00,34.75,34.84,34.68,34.78,223200.0,28.7528,28.8272,28.6948,28.7776,223200.0
2009-01-20 14:40:00,34.78,34.81,34.58,34.61,196600.0,28.7776,28.8024,28.6121,28.6369,196600.0
2009-01-20 14:50:00,34.61,34.78,34.59,34.64,144100.0,28.6369,28.7776,28.6204,28.6617,144100.0
2009-01-20 15:00:00,34.64,34.65,34.45,34.47,305300.0,28.6617,28.67,28.5045,28.5211,305300.0
2009-01-20 15:10:00,34.47,34.55,34.33,34.43,279200.0,28.5211,28.5873,28.4052,28.488,279200.0
2009-01-20 15:20:00,34.43,34.61,34.4,34.52,438300.0,28.488,28.6369,28.4632,28.5625,438300.0
2009-01-20 15:30:00,34.52,34.74,34.5,34.58,1152200.0,28.5625,28.7445,28.5459,28.6121,1152200.0
2009-01-20 15:40:00,34.58,34.6,34.43,34.58,1063700.0,28.6121,28.6287,28.488,28.6121,1063700.0
2009-01-20 15:50:00,34.57,34.57,34.3,34.37,700200.0,28.6038,28.6038,28.3804,28.4383,700200.0
2009-01-20 16:00:00,34.41,34.41,34.41,34.41,1300.0,28.4714,28.4714,28.4714,28.4714,1300.0
2009-01-20 16:10:00,34.41,34.41,34.41,34.41,0.0,28.4714,28.4714,28.4714,28.4714,0.0
2009-01-21 09:30:00,34.85,34.98,34.83,34.84,141800.0,28.8355,28.9431,28.819,28.8272,141800.0
2009-01-21 09:40:00,34.86,34.91,34.74,34.91,83100.0,28.8438,28.8852,28.7445,28.8852,83100.0
2009-01-21 09:50:00,34.91,35.08,34.84,35.02,185300.0,28.8852,29.0258,28.8272,28.9762,185300.0
2009-01-21 10:00:00,35.03,35.1,34.9,34.92,228600.0,28.9844,29.0424,28.8769,28.8934,228600.0
2009-01-21 10:10:00,34.92,35.0,34.84,35.0,163900.0,28.8934,28.9596,28.8272,28.9596,163900.0
2009-01-21 10:20:00,35.01,35.05,34.78,34.79,268200.0,28.9679,29.001,28.7776,28.7859,268200.0
2009-01-21 10:30:00,34.79,34.85,34.67,34.73,157400.0,28.7859,28.8355,28.6866,28.7362,157400.0
2009-01-21 10:40:00,34.73,34.74,34.58,34.58,175600.0,28.7362,28.7445,28.6121,28.6121,175600.0
2009-01-21 10:50:00,34.59,34.6,34.36,34.4,195000.0,28.6204,28.6287,28.4301,28.4632,195000.0
2009-01-21 11:00:00,34.39,34.61,34.39,34.56,272200.0,28.4549,28.6369,28.4549,28.5956,272200.0
2009-01-21 11:10:00,34.56,34.56,34.42,34.53,365800.0,28.5956,28.5956,28.4797,28.5707,365800.0
2009-01-21 11:20:00,34.53,34.62,34.53,34.59,210800.0,28.5707,28.6452,28.5707,28.6204,210800.0
2009-01-21 11:30:00,34.6,34.69,34.59,34.63,214500.0,28.6287,28.7031,28.6204,28.6535,214500.0
2009-01-21 11:40:00,34.63,34.73,34.59,34.66,137800.0,28.6535,28.7362,28.6204,28.6783,137800.0
2009-01-21 11:50:00,34.66,34.78,34.62,34.65,138000.0,28.6783,28.7776,28.6452,28.67,138000.0
2009-01-21 12:00:00,34.66,34.78,34.59,34.78,122900.0,28.6783,28.7776,28.6204,28.7776,122900.0
2009-01-21 12:10:00,34.77,34.86,34.75,34.78,115700.0,28.7693,28.8438,28.7528,28.7776,115700.0
2009-01-21 12:20:00,34.76,34.84,34.65,34.67,135000.0,28.761,28.8272,28.67,28.6866,135000.0
2009-01-21 12:30:00,34.67,34.78,34.61,34.67,236100.0,28.6866,28.7776,28.6369,28.6866,236100.0
2009-01-21 12:40:00,34.67,34.74,34.62,34.7,162200.0,28.6866,28.7445,28.6452,28.7114,162200.0
2009-01-21 12:50:00,34.7,34.81,34.62,34.81,136400.0,28.7114,28.8024,28.6452,28.8024,136400.0
2009-01-21 13:00:00,34.8,34.89,34.74,34.85,299000.0,28.7941,28.8686,28.7445,28.8355,299000.0
2009-01-21 13:10:00,34.84,34.84,34.71,34.75,153800.0,28.8272,28.8272,28.7197,28.7528,153800.0
2009-01-21 13:20:00,34.76,34.79,34.62,34.66,113800.0,28.761,28.7859,28.6452,28.6783,113800.0
2009-01-21 13:30:00,34.66,34.94,34.64,34.91,152900.0,28.6783,28.91,28.6617,28.8852,152900.0
2009-01-21 13:40:00,34.91,35.01,34.86,34.97,192900.0,28.8852,28.9679,28.8438,28.9348,192900.0
2009-01-21 13:50:00,34.97,35.03,34.92,35.02,107100.0,28.9348,28.9844,28.8934,28.9762,107100.0
2009-01-21 14:00:00,35.03,35.03,34.87,34.92,293900.0,28.9844,28.9844,28.8521,28.8934,293900.0
2009-01-21 14:10:00,34.91,35.09,34.91,35.05,120800.0,28.8852,29.0341,28.8852,29.001,120800.0
2009-01-21 14:20:00,35.05,35.11,35.0,35.06,89700.0,29.001,29.0506,28.9596,29.0093,89700.0
2009-01-21 14:30:00,35.06,35.27,35.06,35.19,148000.0,29.0093,29.183,29.0093,29.1168,148000.0
2009-01-21 14:40:00,35.19,35.27,35.13,35.15,145800.0,29.1168,29.183,29.0672,29.0837,145800.0
2009-01-21 14:50:00,35.14,35.31,35.13,35.28,319100.0,29.0755,29.2161,29.0672,29.1913,319100.0
2009-01-21 15:00:00,35.31,35.44,35.21,35.44,120600.0,29.2161,29.3237,29.1334,29.3237,120600.0
2009-01-21 15:10:00,35.43,35.46,35.34,35.42,298700.0,29.3154,29.3402,29.2409,29.3071,298700.0
2009-01-21 15:20:00,35.42,35.44,35.2,35.28,318800.0,29.3071,29.3237,29.1251,29.1913,318800.0
2009-01-21 15:30:00,35.29,35.47,35.23,35.44,161800.0,29.1996,29.3485,29.1499,29.3237,161800.0
2009-01-21 15:40:00,35.44,35.55,35.39,35.43,323400.0,29.3237,29.4147,29.2823,29.3154,323400.0
2009-01-21 15:50:00,35.43,35.72,35.43,35.62,283800.0,29.3154,29.5554,29.3154,29.4726,283800.0
2009-01-22 09:30:00,34.91,35.15,34.86,35.09,191900.0,28.8852,29.0837,28.8438,29.0341,191900.0
2009-01-22 09:40:00,35.08,35.15,34.82,34.89,247600.0,29.0258,29.0837,28.8107,28.8686,247600.0
2009-01-22 09:50:00,34.87,35.16,34.83,34.99,166000.0,28.8521,29.092,28.819,28.9513,166000.0
2009-01-22 10:00:00,34.96,35.15,34.93,35.1,223700.0,28.9265,29.0837,28.9017,29.0424,223700.0
2009-01-22 10:10:00,35.11,35.22,35.01,35.21,130100.0,29.0506,29.1417,28.9679,29.1334,130100.0
2009-01-22 10:20:00,35.22,35.26,35.02,35.08,257800.0,29.1417,29.1747,28.9762,29.0258,257800.0
2009-01-22 10:30:00,35.08,35.08,34.89,34.95,289000.0,29.0258,29.0258,28.8686,28.9182,289000.0
2009-01-22 10:40:00,34.94,35.01,34.85,34.94,300300.0,28.91,28.9679,28.8355,28.91,300300.0
2009-01-22 10:50:00,34.93,35.03,34.88,34.9,148100.0,28.9017,28.9844,28.8603,28.8769,148100.0
2009-01-22 11:00:00,34.89,34.89,34.76,34.81,240900.0,28.8686,28.8686,28.761,28.8024,240900.0
2009-01-22 11:10:00,34.81,34.96,34.8,34.9,149800.0,28.8024,28.9265,28.7941,28.8769,149800.0
2009-01-22 11:20:00,34.9,35.02,34.81,34.86,121600.0,28.8769,28.9762,28.8024,28.8438,121600.0
2009-01-22 11:30:00,34.82,34.85,34.65,34.67,134800.0,28.8107,28.8355,28.67,28.6866,134800.0
2009-01-22 11:40:00,34.67,34.72,34.61,34.69,56600.0,28.6866,28.7279,28.6369,28.7031,56600.0
2009-01-22 11:50:00,34.68,34.75,34.57,34.59,82400.0,28.6948,28.7528,28.6038,28.6204,82400.0
2009-01-22 12:00:00,34.6,34.64,34.54,34.61,90100.0,28.6287,28.6617,28.579,28.6369,90100.0
2009-01-22 12:10:00,34.61,34.74,34.59,34.71,110900.0,28.6369,28.7445,28.6204,28.7197,110900.0
2009-01-22 12:20:00,34.73,34.76,34.64,34.76,69400.0,28.7362,28.761,28.6617,28.761,69400.0
2009-01-22 12:30:00,34.75,34.83,34.69,34.78,98800.0,28.7528,28.819,28.7031,28.7776,98800.0
2009-01-22 12:40:00,34.78,34.97,34.72,34.91,176800.0,28.7776,28.9348,28.7279,28.8852,176800.0
2009-01-22 12:50:00,34.92,34.98,34.85,34.86,113200.0,28.8934,28.9431,28.8355,28.8438,113200.0
2009-01-22 13:00:00,34.84,35.01,34.84,34.9,199500.0,28.8272,28.9679,28.8272,28.8769,199500.0
2009-01-22 13:10:00,34.87,34.92,34.75,34.91,100900.0,28.8521,28.8934,28.7528,28.8852,100900.0
2009-01-22 13:20:00,34.91,34.99,34.78,34.86,79800.0,28.8852,28.9513,28.7776,28.8438,79800.0
2009-01-22 13:30:00,34.84,34.92,34.76,34.88,68600.0,28.8272,28.8934,28.761,28.8603,68600.0
2009-01-22 13:40:00,34.87,35.13,34.84,35.08,122100.0,28.8521,29.0672,28.8272,29.0258,122100.0
2009-01-22 13:50:00,35.08,35.22,35.05,35.22,223400.0,29.0258,29.1417,29.001,29.1417,223400.0
2009-01-22 14:00:00,35.21,35.53,35.14,35.41,287000.0,29.1334,29.3982,29.0755,29.2989,287000.0
2009-01-22 14:10:00,35.4,35.62,35.37,35.58,201700.0,29.2906,29.4726,29.2658,29.4395,201700.0
2009-01-22 14:20:00,35.6,35.65,35.39,35.44,132300.0,29.4561,29.4974,29.2823,29.3237,132300.0
2009-01-22 14:30:00,35.43,35.53,35.31,35.49,186600.0,29.3154,29.3982,29.2161,29.3651,186600.0
2009-01-22 14:40:00,35.49,35.53,35.12,35.12,375600.0,29.3651,29.3982,29.0589,29.0589,375600.0
2009-01-22 14:50:00,35.13,35.32,35.12,35.32,135600.0,29.0672,29.2244,29.0589,29.2244,135600.0
2009-01-22 15:00:00,35.32,35.33,34.88,34.91,148000.0,29.2244,29.2327,28.8603,28.8852,148000.0
2009-01-22 15:10:00,34.89,35.06,34.83,34.88,166000.0,28.8686,29.0093,28.819,28.8603,166000.0
2009-01-22 15:20:00,34.86,35.09,34.82,35.08,151400.0,28.8438,29.0341,28.8107,29.0258,151400.0
2009-01-22 15:30:00,35.08,35.09,34.89,34.93,195200.0,29.0258,29.0341,28.8686,28.9017,195200.0
2009-01-22 15:40:00,34.93,35.37,34.93,35.37,337200.0,28.9017,29.2658,28.9017,29.2658,337200.0
2009-01-22 15:50:00,35.36,35.36,35.11,35.16,277700.0,29.2575,29.2575,29.0506,29.092,277700.0
2009-01-23 09:30:00,34.46,34.58,34.29,34.46,109800.0,28.5128,28.6121,28.3722,28.5128,109800.0
2009-01-23 09:40:00,34.47,34.65,34.45,34.58,198600.0,28.5211,28.67,28.5045,28.6121,198600.0
2009-01-23 09:50:00,34.59,34.79,34.53,34.68,125300.0,28.6204,28.7859,28.5707,28.6948,125300.0
2009-01-23 10:00:00,34.67,34.87,34.67,34.76,200800.0,28.6866,28.8521,28.6866,28.761,200800.0
2009-01-23 10:10:00,34.73,34.94,34.72,34.91,159400.0,28.7362,28.91,28.7279,28.8852,159400.0
2009-01-23 10:20:00,34.9,35.01,34.84,34.96,97500.0,28.8769,28.9679,28.8272,28.9265,97500.0
2009-01-23 10:30:00,34.94,34.94,34.74,34.74,97600.0,28.91,28.91,28.7445,28.7445,97600.0
2009-01-23 10:40:00,34.74,34.76,34.63,34.75,71000.0,28.7445,28.761,28.6535,28.7528,71000.0
2009-01-23 10:50:00,34.74,34.83,34.72,34.75,88500.0,28.7445,28.819,28.7279,28.7528,88500.0
2009-01-23 11:00:00,34.75,35.1,34.75,35.01,90500.0,28.7528,29.0424,28.7528,28.9679,90500.0
2009-01-23 11:10:00,35.03,35.26,34.98,35.21,109700.0,28.9844,29.1747,28.9431,29.1334,109700.0
2009-01-23 11:20:00,35.2,35.29,35.13,35.15,87100.0,29.1251,29.1996,29.0672,29.0837,87100.0
2009-01-23 11:30:00,35.15,35.21,35.07,35.15,81200.0,29.0837,29.1334,29.0175,29.0837,81200.0
2009-01-23 11:40:00,35.14,35.24,35.02,35.11,66600.0,29.0755,29.1582,28.9762,29.0506,66600.0
2009-01-23 11:50:00,35.13,35.15,34.9,34.97,45600.0,29.0672,29.0837,28.8769,28.9348,45600.0
2009-01-23 12:00:00,34.97,35.06,34.94,35.0,66700.0,28.9348,29.0093,28.91,28.9596,66700.0
2009-01-23 12:10:00,34.99,35.14,34.99,35.08,98600.0,28.9513,29.0755,28.9513,29.0258,98600.0
2009-01-23 12:20:00,35.08,35.29,35.08,35.25,121800.0,29.0258,29.1996,29.0258,29.1665,121800.0
2009-01-23 12:30:00,35.24,35.24,35.0,35.01,82200.0,29.1582,29.1582,28.9596,28.9679,82200.0
2009-01-23 12:40:00,34.98,35.27,34.98,35.21,99700.0,28.9431,29.183,28.9431,29.1334,99700.0
2009-01-23 12:50:00,35.2,35.31,35.06,35.17,109900.0,29.1251,29.2161,29.0093,29.1003,109900.0
2009-01-23 13:00:00,35.14,35.27,35.05,35.16,140400.0,29.0755,29.183,29.001,29.092,140400.0
2009-01-23 13:10:00,35.17,35.55,35.16,35.52,175800.0,29.1003,29.4147,29.092,29.3899,175800.0
2009-01-23 13:20:00,35.51,35.56,35.41,35.41,123100.0,29.3816,29.423,29.2989,29.2989,123100.0
2009-01-23 13:30:00,35.41,35.65,35.4,35.51,93700.0,29.2989,29.4974,29.2906,29.3816,93700.0
2009-01-23 13:40:00,35.53,35.66,35.5,35.6,106900.0,29.3982,29.5057,29.3733,29.4561,106900.0
2009-01-23 13:50:00,35.61,35.73,35.49,35.73,122000.0,29.4643,29.5636,29.3651,29.5636,122000.0
2009-01-23 14:00:00,35.73,35.81,35.61,35.62,125400.0,29.5636,29.6298,29.4643,29.4726,125400.0
2009-01-23 14:10:00,35.62,35.62,35.45,35.53,146800.0,29.4726,29.4726,29.332,29.3982,146800.0
2009-01-23 14:20:00,35.52,35.71,35.49,35.58,119800.0,29.3899,29.5471,29.3651,29.4395,119800.0
2009-01-23 14:30:00,35.58,35.61,35.37,35.45,162700.0,29.4395,29.4643,29.2658,29.332,162700.0
2009-01-23 14:40:00,35.46,35.53,35.33,35.46,158900.0,29.3402,29.3982,29.2327,29.3402,158900.0
2009-01-23 14:50:00,35.47,35.47,35.16,35.24,192200.0,29.3485,29.3485,29.092,29.1582,192200.0
2009-01-23 15:00:00,35.25,35.39,35.16,35.18,199800.0,29.1665,29.2823,29.092,29.1086,199800.0
2009-01-23 15:10:00,35.17,35.32,35.13,35.28,106500.0,29.1003,29.2244,29.0672,29.1913,106500.0
2009-01-23 15:20:00,35.28,35.44,35.25,35.26,213600.0,29.1913,29.3237,29.1665,29.1747,213600.0
2009-01-23 15:30:00,35.24,35.39,35.2,35.36,130900.0,29.1582,29.2823,29.1251,29.2575,130900.0
2009-01-23 15:40:00,35.38,35.44,35.28,35.4,247100.0,29.274,29.3237,29.1913,29.2906,247100.0
2009-01-23 15:50:00,35.4,35.5,35.35,35.37,203900.0,29.2906,29.3733,29.2492,29.2658,203900.0
2009-01-26 09:30:00,35.48,35.63,35.41,35.61,48900.0,29.3568,29.4809,29.2989,29.4643,48900.0
2009-01-26 09:40:00,35.61,35.91,35.61,35.77,89400.0,29.4643,29.7126,29.4643,29.5967,89400.0
2009-01-26 09:50:00,35.77,35.82,35.68,35.79,150300.0,29.5967,29.6381,29.5223,29.6133,150300.0
2009-01-26 10:00:00,35.82,36.12,35.82,36.11,238500.0,29.6381,29.8863,29.6381,29.8781,238500.0
2009-01-26 10:10:00,36.11,36.18,36.05,36.09,185300.0,29.8781,29.936,29.8284,29.8615,185300.0
2009-01-26 10:20:00,36.08,36.25,36.08,36.14,86300.0,29.8532,29.9939,29.8532,29.9029,86300.0
2009-01-26 10:30:00,36.14,36.2,36.03,36.03,132200.0,29.9029,29.9525,29.8119,29.8119,132200.0
2009-01-26 10:40:00,36.03,36.13,35.98,36.09,132300.0,29.8119,29.8946,29.7705,29.8615,132300.0
2009-01-26 10:50:00,36.09,36.1,36.02,36.07,72000.0,29.8615,29.8698,29.8036,29.845,72000.0
2009-01-26 11:00:00,36.06,36.15,35.97,35.99,106600.0,29.8367,29.9111,29.7622,29.7788,106600.0
2009-01-26 11:10:00,36.0,36.06,35.88,35.91,229300.0,29.787,29.8367,29.6877,29.7126,229300.0
2009-01-26 11:20:00,35.9,35.96,35.87,35.95,67600.0,29.7043,29.7539,29.6795,29.7457,67600.0
2009-01-26 11:30:00,35.98,36.02,35.95,35.96,63200.0,29.7705,29.8036,29.7457,29.7539,63200.0
2009-01-26 11:40:00,35.96,35.97,35.79,35.8,59200.0,29.7539,29.7622,29.6133,29.6216,59200.0
2009-01-26 11:50:00,35.81,35.9,35.79,35.88,48900.0,29.6298,29.7043,29.6133,29.6877,48900.0
2009-01-26 12:00:00,35.88,35.99,35.88,35.95,37100.0,29.6877,29.7788,29.6877,29.7457,37100.0
2009-01-26 12:10:00,35.94,35.95,35.86,35.88,153100.0,29.7374,29.7457,29.6712,29.6877,153100.0
2009-01-26 12:20:00,35.89,36.05,35.89,35.99,82400.0,29.696,29.8284,29.696,29.7788,82400.0
2009-01-26 12:30:00,36.0,36.04,35.83,35.88,133500.0,29.787,29.8201,29.6464,29.6877,133500.0
2009-01-26 12:40:00,35.89,36.01,35.87,35.92,70400.0,29.696,29.7953,29.6795,29.7208,70400.0
2009-01-26 12:50:00,35.93,36.03,35.86,35.92,165300.0,29.7291,29.8119,29.6712,29.7208,165300.0
2009-01-26 13:00:00,35.91,36.0,35.75,35.81,83800.0,29.7126,29.787,29.5802,29.6298,83800.0
2009-01-26 13:10:00,35.82,35.88,35.75,35.84,80200.0,29.6381,29.6877,29.5802,29.6547,80200.0
2009-01-26 13:20:00,35.84,35.91,35.73,35.85,109400.0,29.6547,29.7126,29.5636,29.6629,109400.0
2009-01-26 13:30:00,35.85,35.85,35.64,35.67,87000.0,29.6629,29.6629,29.4892,29.514,87000.0
2009-01-26 13:40:00,35.68,35.82,35.68,35.68,47300.0,29.5223,29.6381,29.5223,29.5223,47300.0
2009-01-26 13:50:00,35.68,35.69,35.53,35.6,98800.0,29.5223,29.5305,29.3982,29.4561,98800.0
2009-01-26 14:00:00,35.6,35.6,35.3,35.38,150100.0,29.4561,29.4561,29.2078,29.274,150100.0
2009-01-26 14:10:00,35.38,35.39,35.23,35.32,90900.0,29.274,29.2823,29.1499,29.2244,90900.0
2009-01-26 14:20:00,35.33,35.41,35.29,35.35,142100.0,29.2327,29.2989,29.1996,29.2492,142100.0
2009-01-26 14:30:00,35.35,35.48,35.32,35.41,134300.0,29.2492,29.3568,29.2244,29.2989,134300.0
2009-01-26 14:40:00,35.39,35.52,35.3,35.51,228100.0,29.2823,29.3899,29.2078,29.3816,228100.0
2009-01-26 14:50:00,35.51,35.64,35.48,35.61,107300.0,29.3816,29.4892,29.3568,29.4643,107300.0
2009-01-26 15:00:00,35.62,35.76,35.6,35.75,245600.0,29.4726,29.5885,29.4561,29.5802,245600.0
2009-01-26 15:10:00,35.76,35.8,35.59,35.69,178000.0,29.5885,29.6216,29.4478,29.5305,178000.0
2009-01-26 15:20:00,35.66,35.89,35.65,35.77,198900.0,29.5057,29.696,29.4974,29.5967,198900.0
2009-01-26 15:30:00,35.77,35.81,35.6,35.6,385900.0,29.5967,29.6298,29.4561,29.4561,385900.0
2009-01-26 15:40:00,35.6,35.68,35.45,35.64,439100.0,29.4561,29.5223,29.332,29.4892,439100.0
2009-01-26 15:50:00,35.65,35.7,35.55,35.64,355500.0,29.4974,29.5388,29.4147,29.4892,355500.0
2009-01-27 09:30:00,35.8,36.11,35.76,36.1,195200.0,29.6216,29.8781,29.5885,29.8698,195200.0
2009-01-27 09:40:00,36.1,36.15,35.98,36.0,126600.0,29.8698,29.9111,29.7705,29.787,126600.0
2009-01-27 09:50:00,36.0,36.08,35.92,35.96,56500.0,29.787,29.8532,29.7208,29.7539,56500.0
2009-01-27 10:00:00,35.95,35.99,35.61,35.69,148000.0,29.7457,29.7788,29.4643,29.5305,148000.0
2009-01-27 10:10:00,35.69,35.73,35.61,35.7,149400.0,29.5305,29.5636,29.4643,29.5388,149400.0
2009-01-27 10:20:00,35.7,35.85,35.7,35.74,142200.0,29.5388,29.6629,29.5388,29.5719,142200.0
2009-01-27 10:30:00,35.73,35.82,35.67,35.77,120300.0,29.5636,29.6381,29.514,29.5967,120300.0
2009-01-27 10:40:00,35.77,35.81,35.63,35.65,245100.0,29.5967,29.6298,29.4809,29.4974,245100.0
2009-01-27 10:50:00,35.65,35.84,35.64,35.83,163300.0,29.4974,29.6547,29.4892,29.6464,163300.0
2009-01-27 11:00:00,35.83,35.95,35.79,35.91,160000.0,29.6464,29.7457,29.6133,29.7126,160000.0
2009-01-27 11:10:00,35.91,36.07,35.88,36.01,68300.0,29.7126,29.845,29.6877,29.7953,68300.0
2009-01-27 11:20:00,36.01,36.03,35.97,36.03,82500.0,29.7953,29.8119,29.7622,29.8119,82500.0
2009-01-27 11:30:00,36.03,36.06,35.89,35.94,79000.0,29.8119,29.8367,29.696,29.7374,79000.0
2009-01-27 11:40:00,35.93,36.0,35.85,35.96,119500.0,29.7291,29.787,29.6629,29.7539,119500.0
2009-01-27 11:50:00,35.96,36.0,35.87,35.9,134500.0,29.7539,29.787,29.6795,29.7043,134500.0
2009-01-27 12:00:00,35.9,35.96,35.85,35.96,130100.0,29.7043,29.7539,29.6629,29.7539,130100.0
2009-01-27 12:10:00,35.96,36.07,35.93,36.06,144400.0,29.7539,29.845,29.7291,29.8367,144400.0
2009-01-27 12:20:00,36.05,36.21,36.04,36.18,139600.0,29.8284,29.9608,29.8201,29.936,139600.0
2009-01-27 12:30:00,36.17,36.19,36.1,36.12,186500.0,29.9277,29.9442,29.8698,29.8863,186500.0
2009-01-27 12:40:00,36.13,36.2,36.06,36.08,227200.0,29.8946,29.9525,29.8367,29.8532,227200.0
2009-01-27 12:50:00,36.08,36.16,36.03,36.11,118500.0,29.8532,29.9194,29.8119,29.8781,118500.0
2009-01-27 13:00:00,36.1,36.12,35.94,35.97,206300.0,29.8698,29.8863,29.7374,29.7622,206300.0
2009-01-27 13:10:00,35.98,36.08,35.96,35.97,227600.0,29.7705,29.8532,29.7539,29.7622,227600.0
2009-01-27 13:20:00,35.97,36.16,35.96,35.99,267200.0,29.7622,29.9194,29.7539,29.7788,267200.0
2009-01-27 13:30:00,35.98,35.98,35.92,35.94,225000.0,29.7705,29.7705,29.7208,29.7374,225000.0
2009-01-27 13:40:00,35.95,36.1,35.94,35.99,157700.0,29.7457,29.8698,29.7374,29.7788,157700.0
2009-01-27 13:50:00,36.01,36.07,35.92,35.92,101300.0,29.7953,29.845,29.7208,29.7208,101300.0
2009-01-27 14:00:00,35.9,35.94,35.8,35.86,181200.0,29.7043,29.7374,29.6216,29.6712,181200.0
2009-01-27 14:10:00,35.87,35.97,35.8,35.93,481400.0,29.6795,29.7622,29.6216,29.7291,481400.0
2009-01-27 14:20:00,35.93,35.95,35.79,35.82,221000.0,29.7291,29.7457,29.6133,29.6381,221000.0
2009-01-27 14:30:00,35.82,36.03,35.78,35.92,228300.0,29.6381,29.8119,29.605,29.7208,228300.0
2009-01-27 14:40:00,35.93,35.99,35.9,35.96,85600.0,29.7291,29.7788,29.7043,29.7539,85600.0
2009-01-27 14:50:00,36.0,36.06,35.98,36.04,98200.0,29.787,29.8367,29.7705,29.8201,98200.0
2009-01-27 15:00:00,36.04,36.1,35.88,36.01,172500.0,29.8201,29.8698,29.6877,29.7953,172500.0
2009-01-27 15:10:00,36.03,36.08,35.96,36.05,141400.0,29.8119,29.8532,29.7539,29.8284,141400.0
2009-01-27 15:20:00,36.03,36.18,36.02,36.11,217100.0,29.8119,29.936,29.8036,29.8781,217100.0
2009-01-27 15:30:00,36.11,36.11,36.0,36.06,202400.0,29.8781,29.8781,29.787,29.8367,202400.0
2009-01-27 15:40:00,36.05,36.06,35.94,35.99,213400.0,29.8284,29.8367,29.7374,29.7788,213400.0
2009-01-27 15:50:00,35.99,36.04,35.93,35.93,236800.0,29.7788,29.8201,29.7291,29.7291,236800.0
2009-01-27 16:00:00,35.94,35.94,35.86,35.91,45700.0,29.7374,29.7374,29.6712,29.7126,45700.0
2009-01-27 16:10:00,35.91,35.91,35.91,35.91,0.0,29.7126,29.7126,29.7126,29.7126,0.0
2009-01-28 09:30:00,36.68,36.79,36.5,36.7,205500.0,30.3497,30.4407,30.2007,30.3662,205500.0
2009-01-28 09:40:00,36.7,36.79,36.6,36.61,156600.0,30.3662,30.4407,30.2835,30.2918,156600.0
2009-01-28 09:50:00,36.61,36.68,36.5,36.52,161100.0,30.2918,30.3497,30.2007,30.2173,161100.0
2009-01-28 10:00:00,36.52,36.64,36.51,36.59,132100.0,30.2173,30.3166,30.209,30.2752,132100.0
2009-01-28 10:10:00,36.6,36.6,36.52,36.6,92700.0,30.2835,30.2835,30.2173,30.2835,92700.0
2009-01-28 10:20:00,36.62,36.64,36.55,36.64,75800.0,30.3,30.3166,30.2421,30.3166,75800.0
2009-01-28 10:30:00,36.64,36.81,36.6,36.76,84600.0,30.3166,30.4572,30.2835,30.4159,84600.0
2009-01-28 10:40:00,36.75,36.81,36.72,36.76,98300.0,30.4076,30.4572,30.3828,30.4159,98300.0
2009-01-28 10:50:00,36.76,36.78,36.68,36.75,74200.0,30.4159,30.4324,30.3497,30.4076,74200.0
2009-01-28 11:00:00,36.76,36.86,36.75,36.86,82500.0,30.4159,30.4986,30.4076,30.4986,82500.0
2009-01-28 11:10:00,36.85,36.86,36.73,36.77,101300.0,30.4903,30.4986,30.3911,30.4241,101300.0
2009-01-28 11:20:00,36.76,36.85,36.76,36.78,132100.0,30.4159,30.4903,30.4159,30.4324,132100.0
2009-01-28 11:30:00,36.79,36.83,36.7,36.71,66600.0,30.4407,30.4738,30.3662,30.3745,66600.0
2009-01-28 11:40:00,36.72,36.79,36.68,36.69,87600.0,30.3828,30.4407,30.3497,30.358,87600.0
2009-01-28 11:50:00,36.69,36.76,36.69,36.73,66300.0,30.358,30.4159,30.358,30.3911,66300.0
2009-01-28 12:00:00,36.74,36.79,36.71,36.75,116500.0,30.3993,30.4407,30.3745,30.4076,116500.0
2009-01-28 12:10:00,36.77,36.82,36.76,36.79,70700.0,30.4241,30.4655,30.4159,30.4407,70700.0
2009-01-28 12:20:00,36.79,36.83,36.78,36.83,49000.0,30.4407,30.4738,30.4324,30.4738,49000.0
2009-01-28 12:30:00,36.82,36.83,36.79,36.82,67700.0,30.4655,30.4738,30.4407,30.4655,67700.0
2009-01-28 12:40:00,36.82,36.83,36.78,36.82,47700.0,30.4655,30.4738,30.4324,30.4655,47700.0
2009-01-28 12:50:00,36.82,36.85,36.81,36.81,33800.0,30.4655,30.4903,30.4572,30.4572,33800.0
2009-01-28 13:00:00,36.8,36.91,36.77,36.88,49300.0,30.449,30.54,30.4241,30.5152,49300.0
2009-01-28 13:10:00,36.88,36.89,36.83,36.85,47900.0,30.5152,30.5234,30.4738,30.4903,47900.0
2009-01-28 13:20:00,36.85,36.98,36.85,36.96,43400.0,30.4903,30.5979,30.4903,30.5814,43400.0
2009-01-28 13:30:00,36.96,37.05,36.96,37.0,128800.0,30.5814,30.6558,30.5814,30.6145,128800.0
2009-01-28 13:40:00,37.0,37.07,36.98,37.05,104100.0,30.6145,30.6724,30.5979,30.6558,104100.0
2009-01-28 13:50:00,37.05,37.1,36.97,36.97,275600.0,30.6558,30.6972,30.5896,30.5896,275600.0
2009-01-28 14:00:00,36.98,37.02,36.97,37.0,169600.0,30.5979,30.631,30.5896,30.6145,169600.0
2009-01-28 14:10:00,37.0,37.22,36.94,37.17,155100.0,30.6145,30.7965,30.5648,30.7551,155100.0
2009-01-28 14:20:00,37.16,37.24,36.94,37.05,259200.0,30.7468,30.813,30.5648,30.6558,259200.0
2009-01-28 14:30:00,37.05,37.08,36.86,36.97,305400.0,30.6558,30.6806,30.4986,30.5896,305400.0
2009-01-28 14:40:00,36.98,37.02,36.91,37.01,159300.0,30.5979,30.631,30.54,30.6227,159300.0
2009-01-28 14:50:00,37.01,37.11,36.91,37.11,130800.0,30.6227,30.7055,30.54,30.7055,130800.0
2009-01-28 15:00:00,37.1,37.15,36.78,36.88,233200.0,30.6972,30.7386,30.4324,30.5152,233200.0
2009-01-28 15:10:00,36.88,36.93,36.78,36.87,192900.0,30.5152,30.5565,30.4324,30.5069,192900.0
2009-01-28 15:20:00,36.89,36.91,36.67,36.73,199400.0,30.5234,30.54,30.3414,30.3911,199400.0
2009-01-28 15:30:00,36.73,36.84,36.66,36.81,236200.0,30.3911,30.4821,30.3331,30.4572,236200.0
2009-01-28 15:40:00,36.81,36.96,36.79,36.95,297100.0,30.4572,30.5814,30.4407,30.5731,297100.0
2009-01-28 15:50:00,36.95,37.01,36.88,36.96,360900.0,30.5731,30.6227,30.5152,30.5814,360900.0
2009-01-29 09:30:00,36.48,36.59,36.39,36.42,96900.0,30.1842,30.2752,30.1097,30.1346,96900.0
2009-01-29 09:40:00,36.42,36.54,36.39,36.5,89600.0,30.1346,30.2338,30.1097,30.2007,89600.0
2009-01-29 09:50:00,36.5,36.53,36.36,36.43,81000.0,30.2007,30.2256,30.0849,30.1428,81000.0
2009-01-29 10:00:00,36.42,36.43,36.28,36.39,296600.0,30.1346,30.1428,30.0187,30.1097,296600.0
2009-01-29 10:10:00,36.39,36.49,36.31,36.46,89800.0,30.1097,30.1925,30.0435,30.1676,89800.0
2009-01-29 10:20:00,36.44,36.48,36.35,36.46,114000.0,30.1511,30.1842,30.0766,30.1676,114000.0
2009-01-29 10:30:00,36.46,36.48,36.34,36.47,52600.0,30.1676,30.1842,30.0684,30.1759,52600.0
2009-01-29 10:40:00,36.47,36.49,36.42,36.43,96400.0,30.1759,30.1925,30.1346,30.1428,96400.0
2009-01-29 10:50:00,36.44,36.6,36.4,36.56,65800.0,30.1511,30.2835,30.118,30.2504,65800.0
2009-01-29 11:00:00,36.55,36.56,36.46,36.51,45700.0,30.2421,30.2504,30.1676,30.209,45700.0
2009-01-29 11:10:00,36.52,36.59,36.49,36.54,86200.0,30.2173,30.2752,30.1925,30.2338,86200.0
2009-01-29 11:20:00,36.54,36.58,36.43,36.43,60900.0,30.2338,30.2669,30.1428,30.1428,60900.0
2009-01-29 11:30:00,36.41,36.46,36.4,36.42,81600.0,30.1263,30.1676,30.118,30.1346,81600.0
2009-01-29 11:40:00,36.42,36.45,36.35,36.37,31700.0,30.1346,30.1594,30.0766,30.0932,31700.0
2009-01-29 11:50:00,36.37,36.42,36.32,36.39,60600.0,30.0932,30.1346,30.0518,30.1097,60600.0
2009-01-29 12:00:00,36.36,36.38,36.25,36.29,60400.0,30.0849,30.1015,29.9939,30.027,60400.0
2009-01-29 12:10:00,36.3,36.36,36.3,36.35,41500.0,30.0353,30.0849,30.0353,30.0766,41500.0
2009-01-29 12:20:00,36.35,36.39,36.32,36.37,62100.0,30.0766,30.1097,30.0518,30.0932,62100.0
2009-01-29 12:30:00,36.37,36.42,36.33,36.33,38100.0,30.0932,30.1346,30.0601,30.0601,38100.0
2009-01-29 12:40:00,36.31,36.33,36.26,36.31,48900.0,30.0435,30.0601,30.0022,30.0435,48900.0
2009-01-29 12:50:00,36.28,36.29,36.1,36.12,71700.0,30.0187,30.027,29.8698,29.8863,71700.0
2009-01-29 13:00:00,36.13,36.13,36.03,36.08,67900.0,29.8946,29.8946,29.8119,29.8532,67900.0
2009-01-29 13:10:00,36.08,36.15,36.07,36.14,46800.0,29.8532,29.9111,29.845,29.9029,46800.0
2009-01-29 13:20:00,36.13,36.18,36.08,36.16,74400.0,29.8946,29.936,29.8532,29.9194,74400.0
2009-01-29 13:30:00,36.17,36.17,36.03,36.04,58000.0,29.9277,29.9277,29.8119,29.8201,58000.0
2009-01-29 13:40:00,36.05,36.15,36.05,36.1,84300.0,29.8284,29.9111,29.8284,29.8698,84300.0
2009-01-29 13:50:00,36.06,36.09,35.98,36.07,100500.0,29.8367,29.8615,29.7705,29.845,100500.0
2009-01-29 14:00:00,36.08,36.18,36.06,36.11,85000.0,29.8532,29.936,29.8367,29.8781,85000.0
2009-01-29 14:10:00,36.11,36.19,36.08,36.18,50200.0,29.8781,29.9442,29.8532,29.936,50200.0
2009-01-29 14:20:00,36.18,36.23,36.1,36.21,44900.0,29.936,29.9773,29.8698,29.9608,44900.0
2009-01-29 14:30:00,36.21,36.24,36.16,36.19,81100.0,29.9608,29.9856,29.9194,29.9442,81100.0
2009-01-29 14:40:00,36.19,36.27,36.14,36.16,70100.0,29.9442,30.0104,29.9029,29.9194,70100.0
2009-01-29 14:50:00,36.17,36.21,36.1,36.13,79300.0,29.9277,29.9608,29.8698,29.8946,79300.0
2009-01-29 15:00:00,36.13,36.27,36.13,36.22,125600.0,29.8946,30.0104,29.8946,29.9691,125600.0
2009-01-29 15:10:00,36.22,36.24,36.13,36.19,169700.0,29.9691,29.9856,29.8946,29.9442,169700.0
2009-01-29 15:20:00,36.19,36.2,36.05,36.11,140600.0,29.9442,29.9525,29.8284,29.8781,140600.0
2009-01-29 15:30:00,36.1,36.1,35.92,35.95,172500.0,29.8698,29.8698,29.7208,29.7457,172500.0
2009-01-29 15:40:00,35.94,36.08,35.92,35.95,324900.0,29.7374,29.8532,29.7208,29.7457,324900.0
2009-01-29 15:50:00,35.95,36.03,35.92,36.02,173200.0,29.7457,29.8119,29.7208,29.8036,173200.0
2009-01-30 09:30:00,36.17,36.23,36.07,36.11,56100.0,29.9277,29.9773,29.845,29.8781,56100.0
2009-01-30 09:40:00,36.12,36.13,35.99,36.01,72300.0,29.8863,29.8946,29.7788,29.7953,72300.0
2009-01-30 09:50:00,36.01,36.06,35.76,35.76,136800.0,29.7953,29.8367,29.5885,29.5885,136800.0
2009-01-30 10:00:00,35.76,35.81,35.68,35.7,147600.0,29.5885,29.6298,29.5223,29.5388,147600.0
2009-01-30 10:10:00,35.71,35.71,35.56,35.57,176000.0,29.5471,29.5471,29.423,29.4312,176000.0
2009-01-30 10:20:00,35.58,35.67,35.5,35.51,95100.0,29.4395,29.514,29.3733,29.3816,95100.0
2009-01-30 10:30:00,35.51,35.51,35.41,35.48,77900.0,29.3816,29.3816,29.2989,29.3568,77900.0
2009-01-30 10:40:00,35.47,35.54,35.45,35.47,75100.0,29.3485,29.4064,29.332,29.3485,75100.0
2009-01-30 10:50:00,35.46,35.52,35.39,35.5,95800.0,29.3402,29.3899,29.2823,29.3733,95800.0
2009-01-30 11:00:00,35.51,35.6,35.51,35.54,84800.0,29.3816,29.4561,29.3816,29.4064,84800.0
2009-01-30 11:10:00,35.53,35.53,35.35,35.36,94500.0,29.3982,29.3982,29.2492,29.2575,94500.0
2009-01-30 11:20:00,35.35,35.37,35.25,35.31,73900.0,29.2492,29.2658,29.1665,29.2161,73900.0
2009-01-30 11:30:00,35.31,35.36,35.29,35.33,62100.0,29.2161,29.2575,29.1996,29.2327,62100.0
2009-01-30 11:40:00,35.33,35.45,35.33,35.44,61800.0,29.2327,29.332,29.2327,29.3237,61800.0
2009-01-30 11:50:00,35.43,35.44,35.39,35.39,51600.0,29.3154,29.3237,29.2823,29.2823,51600.0
2009-01-30 12:00:00,35.4,35.41,35.29,35.36,54100.0,29.2906,29.2989,29.1996,29.2575,54100.0
2009-01-30 12:10:00,35.39,35.51,35.39,35.49,106900.0,29.2823,29.3816,29.2823,29.3651,106900.0
2009-01-30 12:20:00,35.49,35.52,35.48,35.5,25400.0,29.3651,29.3899,29.3568,29.3733,25400.0
2009-01-30 12:30:00,35.51,35.51,35.43,35.47,35200.0,29.3816,29.3816,29.3154,29.3485,35200.0
2009-01-30 12:40:00,35.46,35.56,35.46,35.55,193500.0,29.3402,29.423,29.3402,29.4147,193500.0
2009-01-30 12:50:00,35.55,35.59,35.52,35.58,61800.0,29.4147,29.4478,29.3899,29.4395,61800.0
2009-01-30 13:00:00,35.57,35.73,35.54,35.73,269100.0,29.4312,29.5636,29.4064,29.5636,269100.0
2009-01-30 13:10:00,35.73,35.74,35.58,35.64,67100.0,29.5636,29.5719,29.4395,29.4892,67100.0
2009-01-30 13:20:00,35.64,35.65,35.39,35.48,143200.0,29.4892,29.4974,29.2823,29.3568,143200.0
2009-01-30 13:30:00,35.48,35.48,35.29,35.32,216200.0,29.3568,29.3568,29.1996,29.2244,216200.0
2009-01-30 13:40:00,35.31,35.36,35.22,35.34,269300.0,29.2161,29.2575,29.1417,29.2409,269300.0
2009-01-30 13:50:00,35.34,35.47,35.3,35.43,111100.0,29.2409,29.3485,29.2078,29.3154,111100.0
2009-01-30 14:00:00,35.41,35.5,35.38,35.4,83900.0,29.2989,29.3733,29.274,29.2906,83900.0
2009-01-30 14:10:00,35.4,35.49,35.35,35.41,81400.0,29.2906,29.3651,29.2492,29.2989,81400.0
2009-01-30 14:20:00,35.42,35.57,35.34,35.51,106300.0,29.3071,29.4312,29.2409,29.3816,106300.0
2009-01-30 14:30:00,35.52,35.59,35.44,35.46,63600.0,29.3899,29.4478,29.3237,29.3402,63600.0
2009-01-30 14:40:00,35.45,35.47,35.37,35.39,56900.0,29.332,29.3485,29.2658,29.2823,56900.0
2009-01-30 14:50:00,35.4,35.41,35.29,35.36,52700.0,29.2906,29.2989,29.1996,29.2575,52700.0
2009-01-30 15:00:00,35.35,35.45,35.3,35.35,95500.0,29.2492,29.332,29.2078,29.2492,95500.0
2009-01-30 15:10:00,35.33,35.47,35.27,35.28,226400.0,29.2327,29.3485,29.183,29.1913,226400.0
2009-01-30 15:20:00,35.28,35.29,35.15,35.15,232200.0,29.1913,29.1996,29.0837,29.0837,232200.0
2009-01-30 15:30:00,35.15,35.18,35.02,35.07,213800.0,29.0837,29.1086,28.9762,29.0175,213800.0
2009-01-30 15:40:00,35.08,35.31,35.07,35.24,372100.0,29.0258,29.2161,29.0175,29.1582,372100.0
2009-01-30 15:50:00,35.24,35.26,35.1,35.18,609600.0,29.1582,29.1747,29.0424,29.1086,609600.0
2009-02-02 09:30:00,34.68,34.85,34.66,34.82,136700.0,28.6948,28.8355,28.6783,28.8107,136700.0
2009-02-02 09:40:00,34.81,34.85,34.69,34.78,94100.0,28.8024,28.8355,28.7031,28.7776,94100.0
2009-02-02 09:50:00,34.79,34.84,34.71,34.82,46200.0,28.7859,28.8272,28.7197,28.8107,46200.0
2009-02-02 10:00:00,34.83,35.04,34.83,35.02,151200.0,28.819,28.9927,28.819,28.9762,151200.0
2009-02-02 10:10:00,35.02,35.23,35.0,35.19,158300.0,28.9762,29.1499,28.9596,29.1168,158300.0
2009-02-02 10:20:00,35.19,35.24,35.1,35.12,170000.0,29.1168,29.1582,29.0424,29.0589,170000.0
2009-02-02 10:30:00,35.12,35.19,35.01,35.1,161700.0,29.0589,29.1168,28.9679,29.0424,161700.0
2009-02-02 10:40:00,35.11,35.12,34.97,35.01,163500.0,29.0506,29.0589,28.9348,28.9679,163500.0
2009-02-02 10:50:00,35.0,35.08,34.96,35.05,154800.0,28.9596,29.0258,28.9265,29.001,154800.0
2009-02-02 11:00:00,35.04,35.04,34.94,34.96,73000.0,28.9927,28.9927,28.91,28.9265,73000.0
2009-02-02 11:10:00,34.96,35.04,34.96,35.02,88100.0,28.9265,28.9927,28.9265,28.9762,88100.0
2009-02-02 11:20:00,35.02,35.02,34.91,35.02,166700.0,28.9762,28.9762,28.8852,28.9762,166700.0
2009-02-02 11:30:00,35.04,35.13,35.02,35.05,91100.0,28.9927,29.0672,28.9762,29.001,91100.0
2009-02-02 11:40:00,35.02,35.13,34.98,35.11,68000.0,28.9762,29.0672,28.9431,29.0506,68000.0
2009-02-02 11:50:00,35.1,35.15,35.07,35.09,113300.0,29.0424,29.0837,29.0175,29.0341,113300.0
2009-02-02 12:00:00,35.11,35.25,35.11,35.17,115200.0,29.0506,29.1665,29.0506,29.1003,115200.0
2009-02-02 12:10:00,35.16,35.21,35.12,35.18,58100.0,29.092,29.1334,29.0589,29.1086,58100.0
2009-02-02 12:20:00,35.18,35.21,35.13,35.2,76700.0,29.1086,29.1334,29.0672,29.1251,76700.0
2009-02-02 12:30:00,35.2,35.37,35.2,35.37,139500.0,29.1251,29.2658,29.1251,29.2658,139500.0
2009-02-02 12:40:00,35.38,35.4,35.32,35.34,84700.0,29.274,29.2906,29.2244,29.2409,84700.0
2009-02-02 12:50:00,35.35,35.38,35.31,35.35,93500.0,29.2492,29.274,29.2161,29.2492,93500.0
2009-02-02 13:00:00,35.35,35.35,35.25,35.25,70700.0,29.2492,29.2492,29.1665,29.1665,70700.0
2009-02-02 13:10:00,35.28,35.28,35.13,35.16,57900.0,29.1913,29.1913,29.0672,29.092,57900.0
2009-02-02 13:20:00,35.18,35.19,35.07,35.1,93800.0,29.1086,29.1168,29.0175,29.0424,93800.0
2009-02-02 13:30:00,35.1,35.17,35.09,35.16,80600.0,29.0424,29.1003,29.0341,29.092,80600.0
2009-02-02 13:40:00,35.16,35.19,35.12,35.14,207500.0,29.092,29.1168,29.0589,29.0755,207500.0
2009-02-02 13:50:00,35.14,35.14,34.94,34.97,152100.0,29.0755,29.0755,28.91,28.9348,152100.0
2009-02-02 14:00:00,34.98,35.02,34.92,34.96,61300.0,28.9431,28.9762,28.8934,28.9265,61300.0
2009-02-02 14:10:00,34.96,35.04,34.93,35.01,68100.0,28.9265,28.9927,28.9017,28.9679,68100.0
2009-02-02 14:20:00,35.0,35.02,34.87,34.94,61700.0,28.9596,28.9762,28.8521,28.91,61700.0
2009-02-02 14:30:00,34.94,34.96,34.85,34.88,98200.0,28.91,28.9265,28.8355,28.8603,98200.0
2009-02-02 14:40:00,34.89,35.0,34.88,34.93,108100.0,28.8686,28.9596,28.8603,28.9017,108100.0
2009-02-02 14:50:00,34.92,34.98,34.88,34.92,154800.0,28.8934,28.9431,28.8603,28.8934,154800.0
2009-02-02 15:00:00,34.91,35.08,34.87,35.08,121400.0,28.8852,29.0258,28.8521,29.0258,121400.0
2009-02-02 15:10:00,35.08,35.16,35.04,35.14,147400.0,29.0258,29.092,28.9927,29.0755,147400.0
2009-02-02 15:20:00,35.13,35.21,35.12,35.2,184800.0,29.0672,29.1334,29.0589,29.1251,184800.0
2009-02-02 15:30:00,35.25,35.37,35.24,35.34,290900.0,29.1665,29.2658,29.1582,29.2409,290900.0
2009-02-02 15:40:00,35.34,35.47,35.26,35.29,217200.0,29.2409,29.3485,29.1747,29.1996,217200.0
2009-02-02 15:50:00,35.29,35.36,35.18,35.18,280200.0,29.1996,29.2575,29.1086,29.1086,280200.0
2009-02-03 09:30:00,35.41,35.47,35.25,35.27,91900.0,29.2989,29.3485,29.1665,29.183,91900.0
2009-02-03 09:40:00,35.25,35.29,35.07,35.14,50200.0,29.1665,29.1996,29.0175,29.0755,50200.0
2009-02-03 09:50:00,35.15,35.18,35.06,35.15,38400.0,29.0837,29.1086,29.0093,29.0837,38400.0
2009-02-03 10:00:00,35.15,35.37,35.12,35.3,230300.0,29.0837,29.2658,29.0589,29.2078,230300.0
2009-02-03 10:10:00,35.31,35.36,35.17,35.18,85600.0,29.2161,29.2575,29.1003,29.1086,85600.0
2009-02-03 10:20:00,35.19,35.33,35.16,35.3,67000.0,29.1168,29.2327,29.092,29.2078,67000.0
2009-02-03 10:30:00,35.28,35.43,35.24,35.35,86300.0,29.1913,29.3154,29.1582,29.2492,86300.0
2009-02-03 10:40:00,35.36,35.56,35.36,35.49,217500.0,29.2575,29.423,29.2575,29.3651,217500.0
2009-02-03 10:50:00,35.49,35.53,35.41,35.45,111000.0,29.3651,29.3982,29.2989,29.332,111000.0
2009-02-03 11:00:00,35.46,35.65,35.45,35.6,47700.0,29.3402,29.4974,29.332,29.4561,47700.0
2009-02-03 11:10:00,35.6,35.65,35.56,35.6,43100.0,29.4561,29.4974,29.423,29.4561,43100.0
2009-02-03 11:20:00,35.6,35.68,35.58,35.6,65500.0,29.4561,29.5223,29.4395,29.4561,65500.0
2009-02-03 11:30:00,35.61,35.62,35.5,35.51,144700.0,29.4643,29.4726,29.3733,29.3816,144700.0
2009-02-03 11:40:00,35.51,35.56,35.49,35.55,85700.0,29.3816,29.423,29.3651,29.4147,85700.0
2009-02-03 11:50:00,35.55,35.58,35.45,35.47,75900.0,29.4147,29.4395,29.332,29.3485,75900.0
2009-02-03 12:00:00,35.48,35.53,35.46,35.47,42000.0,29.3568,29.3982,29.3402,29.3485,42000.0
2009-02-03 12:10:00,35.48,35.52,35.39,35.43,82800.0,29.3568,29.3899,29.2823,29.3154,82800.0
2009-02-03 12:20:00,35.43,35.46,35.4,35.44,46800.0,29.3154,29.3402,29.2906,29.3237,46800.0
2009-02-03 12:30:00,35.44,35.51,35.44,35.5,36200.0,29.3237,29.3816,29.3237,29.3733,36200.0
2009-02-03 12:40:00,35.5,35.57,35.48,35.52,44500.0,29.3733,29.4312,29.3568,29.3899,44500.0
2009-02-03 12:50:00,35.52,35.56,35.42,35.42,24800.0,29.3899,29.423,29.3071,29.3071,24800.0
2009-02-03 13:00:00,35.42,35.5,35.4,35.46,121800.0,29.3071,29.3733,29.2906,29.3402,121800.0
2009-02-03 13:10:00,35.45,35.54,35.44,35.53,50900.0,29.332,29.4064,29.3237,29.3982,50900.0
2009-02-03 13:20:00,35.51,35.52,35.42,35.45,31200.0,29.3816,29.3899,29.3071,29.332,31200.0
2009-02-03 13:30:00,35.45,35.6,35.44,35.58,53900.0,29.332,29.4561,29.3237,29.4395,53900.0
2009-02-03 13:40:00,35.58,35.62,35.51,35.53,44800.0,29.4395,29.4726,29.3816,29.3982,44800.0
2009-02-03 13:50:00,35.53,35.57,35.44,35.53,34900.0,29.3982,29.4312,29.3237,29.3982,34900.0
2009-02-03 14:00:00,35.55,35.72,35.51,35.72,59800.0,29.4147,29.5554,29.3816,29.5554,59800.0
2009-02-03 14:10:00,35.73,35.85,35.7,35.81,131400.0,29.5636,29.6629,29.5388,29.6298,131400.0
2009-02-03 14:20:00,35.81,35.83,35.71,35.72,120400.0,29.6298,29.6464,29.5471,29.5554,120400.0
2009-02-03 14:30:00,35.72,35.88,35.72,35.83,121100.0,29.5554,29.6877,29.5554,29.6464,121100.0
2009-02-03 14:40:00,35.84,35.91,35.84,35.84,84700.0,29.6547,29.7126,29.6547,29.6547,84700.0
2009-02-03 14:50:00,35.84,35.87,35.76,35.82,71000.0,29.6547,29.6795,29.5885,29.6381,71000.0
2009-02-03 15:00:00,35.81,35.96,35.76,35.96,127400.0,29.6298,29.7539,29.5885,29.7539,127400.0
2009-02-03 15:10:00,35.98,36.06,35.96,36.02,76700.0,29.7705,29.8367,29.7539,29.8036,76700.0
2009-02-03 15:20:00,36.02,36.12,35.97,36.07,171200.0,29.8036,29.8863,29.7622,29.845,171200.0
2009-02-03 15:30:00,36.08,36.11,35.96,36.03,122900.0,29.8532,29.8781,29.7539,29.8119,122900.0
2009-02-03 15:40:00,36.03,36.05,35.91,35.97,130000.0,29.8119,29.8284,29.7126,29.7622,130000.0
2009-02-03 15:50:00,35.97,36.07,35.91,35.91,217400.0,29.7622,29.845,29.7126,29.7126,217400.0
2009-02-03 16:00:00,35.89,35.89,35.86,35.86,77000.0,29.696,29.696,29.6712,29.6712,77000.0
2009-02-03 16:10:00,35.86,35.86,35.86,35.86,0.0,29.6712,29.6712,29.6712,29.6712,0.0
2009-02-04 09:30:00,36.14,36.14,36.0,36.14,47800.0,29.9029,29.9029,29.787,29.9029,47800.0
2009-02-04 09:40:00,36.14,36.31,36.14,36.25,147200.0,29.9029,30.0435,29.9029,29.9939,147200.0
2009-02-04 09:50:00,36.24,36.42,36.22,36.39,140400.0,29.9856,30.1346,29.9691,30.1097,140400.0
2009-02-04 10:00:00,36.4,36.55,36.4,36.5,182700.0,30.118,30.2421,30.118,30.2007,182700.0
2009-02-04 10:10:00,36.49,36.61,36.48,36.48,137900.0,30.1925,30.2918,30.1842,30.1842,137900.0
2009-02-04 10:20:00,36.49,36.57,36.48,36.55,61500.0,30.1925,30.2587,30.1842,30.2421,61500.0
2009-02-04 10:30:00,36.55,36.66,36.51,36.56,162600.0,30.2421,30.3331,30.209,30.2504,162600.0
2009-02-04 10:40:00,36.57,36.59,36.5,36.51,52400.0,30.2587,30.2752,30.2007,30.209,52400.0
2009-02-04 10:50:00,36.5,36.6,36.48,36.58,54200.0,30.2007,30.2835,30.1842,30.2669,54200.0
2009-02-04 11:00:00,36.57,36.6,36.52,36.58,56100.0,30.2587,30.2835,30.2173,30.2669,56100.0
2009-02-04 11:10:00,36.59,36.6,36.44,36.5,57900.0,30.2752,30.2835,30.1511,30.2007,57900.0
2009-02-04 11:20:00,36.49,36.58,36.46,36.5,89200.0,30.1925,30.2669,30.1676,30.2007,89200.0
2009-02-04 11:30:00,36.5,36.52,36.47,36.47,58300.0,30.2007,30.2173,30.1759,30.1759,58300.0
2009-02-04 11:40:00,36.47,36.49,36.38,36.41,63700.0,30.1759,30.1925,30.1015,30.1263,63700.0
2009-02-04 11:50:00,36.41,36.46,36.41,36.42,50900.0,30.1263,30.1676,30.1263,30.1346,50900.0
2009-02-04 12:00:00,36.42,36.49,36.41,36.46,36300.0,30.1346,30.1925,30.1263,30.1676,36300.0
2009-02-04 12:10:00,36.47,36.48,36.42,36.45,41400.0,30.1759,30.1842,30.1346,30.1594,41400.0
2009-02-04 12:20:00,36.45,36.46,36.35,36.38,67800.0,30.1594,30.1676,30.0766,30.1015,67800.0
2009-02-04 12:30:00,36.38,36.43,36.37,36.41,39700.0,30.1015,30.1428,30.0932,30.1263,39700.0
2009-02-04 12:40:00,36.41,36.49,36.39,36.46,33000.0,30.1263,30.1925,30.1097,30.1676,33000.0
2009-02-04 12:50:00,36.46,36.48,36.33,36.35,64900.0,30.1676,30.1842,30.0601,30.0766,64900.0
2009-02-04 13:00:00,36.35,36.35,36.28,36.34,44200.0,30.0766,30.0766,30.0187,30.0684,44200.0
2009-02-04 13:10:00,36.34,36.34,36.24,36.25,143800.0,30.0684,30.0684,29.9856,29.9939,143800.0
2009-02-04 13:20:00,36.26,36.38,36.26,36.38,55000.0,30.0022,30.1015,30.0022,30.1015,55000.0
2009-02-04 13:30:00,36.38,36.39,36.17,36.17,88000.0,30.1015,30.1097,29.9277,29.9277,88000.0
2009-02-04 13:40:00,36.17,36.18,35.97,35.97,77600.0,29.9277,29.936,29.7622,29.7622,77600.0
2009-02-04 13:50:00,35.97,36.01,35.84,35.99,103800.0,29.7622,29.7953,29.6547,29.7788,103800.0
2009-02-04 14:00:00,35.99,36.0,35.89,35.89,170800.0,29.7788,29.787,29.696,29.696,170800.0
2009-02-04 14:10:00,35.88,35.99,35.88,35.93,98500.0,29.6877,29.7788,29.6877,29.7291,98500.0
2009-02-04 14:20:00,35.94,35.96,35.79,35.87,107300.0,29.7374,29.7539,29.6133,29.6795,107300.0
2009-02-04 14:30:00,35.87,35.96,35.82,35.96,177900.0,29.6795,29.7539,29.6381,29.7539,177900.0
2009-02-04 14:40:00,35.97,36.01,35.87,35.94,81100.0,29.7622,29.7953,29.6795,29.7374,81100.0
2009-02-04 14:50:00,35.95,36.09,35.81,36.02,136500.0,29.7457,29.8615,29.6298,29.8036,136500.0
2009-02-04 15:00:00,36.04,36.1,35.92,36.05,156200.0,29.8201,29.8698,29.7208,29.8284,156200.0
2009-02-04 15:10:00,36.06,36.07,35.91,36.01,139200.0,29.8367,29.845,29.7126,29.7953,139200.0
2009-02-04 15:20:00,36.0,36.02,35.86,35.96,206000.0,29.787,29.8036,29.6712,29.7539,206000.0
2009-02-04 15:30:00,35.96,36.02,35.9,35.98,120700.0,29.7539,29.8036,29.7043,29.7705,120700.0
2009-02-04 15:40:00,36.01,36.05,35.93,35.94,101200.0,29.7953,29.8284,29.7291,29.7374,101200.0
2009-02-04 15:50:00,35.93,36.02,35.89,35.89,167800.0,29.7291,29.8036,29.696,29.696,167800.0
2009-02-05 09:30:00,35.61,35.74,35.59,35.7,73700.0,29.4643,29.5719,29.4478,29.5388,73700.0
2009-02-05 09:40:00,35.69,35.81,35.66,35.71,111400.0,29.5305,29.6298,29.5057,29.5471,111400.0
2009-02-05 09:50:00,35.71,35.73,35.51,35.54,70100.0,29.5471,29.5636,29.3816,29.4064,70100.0
2009-02-05 10:00:00,35.54,35.65,35.52,35.61,77300.0,29.4064,29.4974,29.3899,29.4643,77300.0
2009-02-05 10:10:00,35.6,35.78,35.6,35.76,91400.0,29.4561,29.605,29.4561,29.5885,91400.0
2009-02-05 10:20:00,35.75,35.82,35.68,35.71,61100.0,29.5802,29.6381,29.5223,29.5471,61100.0
2009-02-05 10:30:00,35.7,35.91,35.67,35.88,82500.0,29.5388,29.7126,29.514,29.6877,82500.0
2009-02-05 10:40:00,35.88,36.1,35.87,36.01,148400.0,29.6877,29.8698,29.6795,29.7953,148400.0
2009-02-05 10:50:00,36.0,36.34,35.98,36.19,658500.0,29.787,30.0684,29.7705,29.9442,658500.0
2009-02-05 11:00:00,36.2,36.35,36.16,36.29,264900.0,29.9525,30.0766,29.9194,30.027,264900.0
2009-02-05 11:10:00,36.3,36.33,36.17,36.2,93200.0,30.0353,30.0601,29.9277,29.9525,93200.0
2009-02-05 11:20:00,36.2,36.3,36.16,36.25,113700.0,29.9525,30.0353,29.9194,29.9939,113700.0
2009-02-05 11:30:00,36.23,36.39,36.23,36.3,117300.0,29.9773,30.1097,29.9773,30.0353,117300.0
2009-02-05 11:40:00,36.29,36.34,36.26,36.31,91400.0,30.027,30.0684,30.0022,30.0435,91400.0
2009-02-05 11:50:00,36.31,36.44,36.28,36.44,117200.0,30.0435,30.1511,30.0187,30.1511,117200.0
2009-02-05 12:00:00,36.44,36.71,36.44,36.66,177900.0,30.1511,30.3745,30.1511,30.3331,177900.0
2009-02-05 12:10:00,36.66,36.77,36.6,36.6,87100.0,30.3331,30.4241,30.2835,30.2835,87100.0
2009-02-05 12:20:00,36.61,36.66,36.53,36.53,120200.0,30.2918,30.3331,30.2256,30.2256,120200.0
2009-02-05 12:30:00,36.53,36.58,36.48,36.53,141500.0,30.2256,30.2669,30.1842,30.2256,141500.0
2009-02-05 12:40:00,36.53,36.62,36.53,36.56,164300.0,30.2256,30.3,30.2256,30.2504,164300.0
2009-02-05 12:50:00,36.56,36.64,36.45,36.61,171800.0,30.2504,30.3166,30.1594,30.2918,171800.0
2009-02-05 13:00:00,36.62,36.68,36.57,36.68,99700.0,30.3,30.3497,30.2587,30.3497,99700.0
2009-02-05 13:10:00,36.69,36.7,36.52,36.55,127000.0,30.358,30.3662,30.2173,30.2421,127000.0
2009-02-05 13:20:00,36.56,36.57,36.45,36.48,148400.0,30.2504,30.2587,30.1594,30.1842,148400.0
2009-02-05 13:30:00,36.49,36.57,36.46,36.49,202500.0,30.1925,30.2587,30.1676,30.1925,202500.0
2009-02-05 13:40:00,36.49,36.64,36.45,36.61,226500.0,30.1925,30.3166,30.1594,30.2918,226500.0
2009-02-05 13:50:00,36.6,36.62,36.48,36.5,74100.0,30.2835,30.3,30.1842,30.2007,74100.0
2009-02-05 14:00:00,36.5,36.71,36.5,36.68,146800.0,30.2007,30.3745,30.2007,30.3497,146800.0
2009-02-05 14:10:00,36.68,36.69,36.57,36.63,138200.0,30.3497,30.358,30.2587,30.3083,138200.0
2009-02-05 14:20:00,36.62,36.81,36.62,36.81,159100.0,30.3,30.4572,30.3,30.4572,159100.0
2009-02-05 14:30:00,36.81,36.88,36.69,36.84,572100.0,30.4572,30.5152,30.358,30.4821,572100.0
2009-02-05 14:40:00,36.83,36.84,36.69,36.69,257400.0,30.4738,30.4821,30.358,30.358,257400.0
2009-02-05 14:50:00,36.69,36.69,36.51,36.55,142100.0,30.358,30.358,30.209,30.2421,142100.0
2009-02-05 15:00:00,36.56,36.63,36.39,36.49,177100.0,30.2504,30.3083,30.1097,30.1925,177100.0
2009-02-05 15:10:00,36.49,36.62,36.49,36.55,158500.0,30.1925,30.3,30.1925,30.2421,158500.0
2009-02-05 15:20:00,36.53,36.69,36.53,36.66,267200.0,30.2256,30.358,30.2256,30.3331,267200.0
2009-02-05 15:30:00,36.67,36.7,36.58,36.6,184100.0,30.3414,30.3662,30.2669,30.2835,184100.0
2009-02-05 15:40:00,36.61,36.75,36.61,36.64,179300.0,30.2918,30.4076,30.2918,30.3166,179300.0
2009-02-05 15:50:00,36.64,36.7,36.58,36.6,270600.0,30.3166,30.3662,30.2669,30.2835,270600.0
2009-02-06 09:30:00,36.68,37.16,36.59,37.1,103800.0,30.3497,30.7468,30.2752,30.6972,103800.0
2009-02-06 09:40:00,37.11,37.24,37.05,37.16,145800.0,30.7055,30.813,30.6558,30.7468,145800.0
2009-02-06 09:50:00,37.16,37.31,37.12,37.26,123800.0,30.7468,30.871,30.7137,30.8296,123800.0
2009-02-06 10:00:00,37.28,37.3,37.14,37.15,87900.0,30.8461,30.8627,30.7303,30.7386,87900.0
2009-02-06 10:10:00,37.16,37.27,37.13,37.13,68700.0,30.7468,30.8379,30.722,30.722,68700.0
2009-02-06 10:20:00,37.13,37.18,37.05,37.16,83000.0,30.722,30.7634,30.6558,30.7468,83000.0
2009-02-06 10:30:00,37.16,37.22,37.12,37.18,130800.0,30.7468,30.7965,30.7137,30.7634,130800.0
2009-02-06 10:40:00,37.16,37.21,37.07,37.19,111800.0,30.7468,30.7882,30.6724,30.7717,111800.0
2009-02-06 10:50:00,37.19,37.28,37.16,37.17,120800.0,30.7717,30.8461,30.7468,30.7551,120800.0
2009-02-06 11:00:00,37.18,37.33,37.17,37.26,88300.0,30.7634,30.8875,30.7551,30.8296,88300.0
2009-02-06 11:10:00,37.28,37.36,37.27,37.33,123200.0,30.8461,30.9123,30.8379,30.8875,123200.0
2009-02-06 11:20:00,37.32,37.33,37.22,37.28,60400.0,30.8792,30.8875,30.7965,30.8461,60400.0
2009-02-06 11:30:00,37.28,37.31,37.26,37.28,41400.0,30.8461,30.871,30.8296,30.8461,41400.0
2009-02-06 11:40:00,37.28,37.36,37.28,37.33,118100.0,30.8461,30.9123,30.8461,30.8875,118100.0
2009-02-06 11:50:00,37.32,37.38,37.29,37.35,54900.0,30.8792,30.9289,30.8544,30.9041,54900.0
2009-02-06 12:00:00,37.35,37.35,37.26,37.3,129400.0,30.9041,30.9041,30.8296,30.8627,129400.0
2009-02-06 12:10:00,37.32,37.35,37.2,37.2,73500.0,30.8792,30.9041,30.7799,30.7799,73500.0
2009-02-06 12:20:00,37.2,37.33,37.2,37.23,110400.0,30.7799,30.8875,30.7799,30.8048,110400.0
2009-02-06 12:30:00,37.23,37.4,37.23,37.36,78800.0,30.8048,30.9454,30.8048,30.9123,78800.0
2009-02-06 12:40:00,37.37,37.4,37.33,37.35,92800.0,30.9206,30.9454,30.8875,30.9041,92800.0
2009-02-06 12:50:00,37.34,37.38,37.31,37.35,64100.0,30.8958,30.9289,30.871,30.9041,64100.0
2009-02-06 13:00:00,37.36,37.49,37.32,37.48,100200.0,30.9123,31.0199,30.8792,31.0116,100200.0
2009-02-06 13:10:00,37.47,37.57,37.46,37.57,165000.0,31.0033,31.0861,30.9951,31.0861,165000.0
2009-02-06 13:20:00,37.57,37.61,37.53,37.58,97700.0,31.0861,31.1192,31.053,31.0944,97700.0
2009-02-06 13:30:00,37.57,37.65,37.56,37.64,159900.0,31.0861,31.1523,31.0778,31.144,159900.0
2009-02-06 13:40:00,37.64,37.65,37.58,37.61,162200.0,31.144,31.1523,31.0944,31.1192,162200.0
2009-02-06 13:50:00,37.62,37.64,37.59,37.62,75000.0,31.1275,31.144,31.1026,31.1275,75000.0
2009-02-06 14:00:00,37.63,37.63,37.51,37.54,119600.0,31.1357,31.1357,31.0364,31.0613,119600.0
2009-02-06 14:10:00,37.53,37.62,37.45,37.49,146100.0,31.053,31.1275,30.9868,31.0199,146100.0
2009-02-06 14:20:00,37.48,37.57,37.47,37.54,85400.0,31.0116,31.0861,31.0033,31.0613,85400.0
2009-02-06 14:30:00,37.56,37.66,37.52,37.55,103700.0,31.0778,31.1606,31.0447,31.0695,103700.0
2009-02-06 14:40:00,37.55,37.59,37.48,37.48,196100.0,31.0695,31.1026,31.0116,31.0116,196100.0
2009-02-06 14:50:00,37.48,37.53,37.41,37.51,182000.0,31.0116,31.053,30.9537,31.0364,182000.0
2009-02-06 15:00:00,37.49,37.51,37.35,37.36,140400.0,31.0199,31.0364,30.9041,30.9123,140400.0
2009-02-06 15:10:00,37.36,37.45,37.31,37.43,99800.0,30.9123,30.9868,30.871,30.9702,99800.0
2009-02-06 15:20:00,37.43,37.5,37.34,37.46,150900.0,30.9702,31.0282,30.8958,30.9951,150900.0
2009-02-06 15:30:00,37.46,37.54,37.45,37.53,161200.0,30.9951,31.0613,30.9868,31.053,161200.0
2009-02-06 15:40:00,37.54,37.65,37.54,37.58,278500.0,31.0613,31.1523,31.0613,31.0944,278500.0
2009-02-06 15:50:00,37.58,37.63,37.44,37.54,169600.0,31.0944,31.1357,30.9785,31.0613,169600.0
2009-02-09 09:30:00,37.5,37.54,37.35,37.41,86100.0,31.0282,31.0613,30.9041,30.9537,86100.0
2009-02-09 09:40:00,37.4,37.5,37.39,37.47,136600.0,30.9454,31.0282,30.9371,31.0033,136600.0
2009-02-09 09:50:00,37.47,37.49,37.39,37.43,87900.0,31.0033,31.0199,30.9371,30.9702,87900.0
2009-02-09 10:00:00,37.43,37.43,37.22,37.27,242500.0,30.9702,30.9702,30.7965,30.8379,242500.0
2009-02-09 10:10:00,37.28,37.36,37.25,37.32,115300.0,30.8461,30.9123,30.8213,30.8792,115300.0
2009-02-09 10:20:00,37.33,37.4,37.32,37.33,174600.0,30.8875,30.9454,30.8792,30.8875,174600.0
2009-02-09 10:30:00,37.34,37.51,37.3,37.51,152000.0,30.8958,31.0364,30.8627,31.0364,152000.0
2009-02-09 10:40:00,37.51,37.73,37.5,37.72,87400.0,31.0364,31.2185,31.0282,31.2102,87400.0
2009-02-09 10:50:00,37.72,37.8,37.64,37.78,98000.0,31.2102,31.2764,31.144,31.2598,98000.0
2009-02-09 11:00:00,37.77,37.79,37.63,37.69,90700.0,31.2516,31.2681,31.1357,31.1854,90700.0
2009-02-09 11:10:00,37.69,37.71,37.6,37.62,63200.0,31.1854,31.2019,31.1109,31.1275,63200.0
2009-02-09 11:20:00,37.61,37.67,37.57,37.62,70100.0,31.1192,31.1688,31.0861,31.1275,70100.0
2009-02-09 11:30:00,37.62,37.64,37.56,37.57,106600.0,31.1275,31.144,31.0778,31.0861,106600.0
2009-02-09 11:40:00,37.57,37.57,37.46,37.5,90100.0,31.0861,31.0861,30.9951,31.0282,90100.0
2009-02-09 11:50:00,37.5,37.53,37.49,37.53,94600.0,31.0282,31.053,31.0199,31.053,94600.0
2009-02-09 12:00:00,37.53,37.55,37.46,37.49,80600.0,31.053,31.0695,30.9951,31.0199,80600.0
2009-02-09 12:10:00,37.48,37.6,37.47,37.57,32800.0,31.0116,31.1109,31.0033,31.0861,32800.0
2009-02-09 12:20:00,37.58,37.62,37.52,37.6,99800.0,31.0944,31.1275,31.0447,31.1109,99800.0
2009-02-09 12:30:00,37.6,37.61,37.55,37.55,32400.0,31.1109,31.1192,31.0695,31.0695,32400.0
2009-02-09 12:40:00,37.56,37.58,37.5,37.55,48700.0,31.0778,31.0944,31.0282,31.0695,48700.0
2009-02-09 12:50:00,37.56,37.65,37.55,37.62,66200.0,31.0778,31.1523,31.0695,31.1275,66200.0
2009-02-09 13:00:00,37.61,37.66,37.6,37.64,49400.0,31.1192,31.1606,31.1109,31.144,49400.0
2009-02-09 13:10:00,37.63,37.66,37.58,37.59,21500.0,31.1357,31.1606,31.0944,31.1026,21500.0
2009-02-09 13:20:00,37.58,37.58,37.54,37.54,41900.0,31.0944,31.0944,31.0613,31.0613,41900.0
2009-02-09 13:30:00,37.54,37.54,37.33,37.39,144600.0,31.0613,31.0613,30.8875,30.9371,144600.0
2009-02-09 13:40:00,37.39,37.44,37.38,37.44,41800.0,30.9371,30.9785,30.9289,30.9785,41800.0
2009-02-09 13:50:00,37.43,37.49,37.4,37.49,65500.0,30.9702,31.0199,30.9454,31.0199,65500.0
2009-02-09 14:00:00,37.49,37.52,37.48,37.5,39600.0,31.0199,31.0447,31.0116,31.0282,39600.0
2009-02-09 14:10:00,37.5,37.5,37.36,37.38,168700.0,31.0282,31.0282,30.9123,30.9289,168700.0
2009-02-09 14:20:00,37.38,37.44,37.28,37.31,664100.0,30.9289,30.9785,30.8461,30.871,664100.0
2009-02-09 14:30:00,37.32,37.37,37.29,37.37,287000.0,30.8792,30.9206,30.8544,30.9206,287000.0
2009-02-09 14:40:00,37.36,37.38,37.24,37.3,78800.0,30.9123,30.9289,30.813,30.8627,78800.0
2009-02-09 14:50:00,37.31,37.39,37.31,37.36,83000.0,30.871,30.9371,30.871,30.9123,83000.0
2009-02-09 15:00:00,37.35,37.39,37.31,37.36,85700.0,30.9041,30.9371,30.871,30.9123,85700.0
2009-02-09 15:10:00,37.35,37.47,37.29,37.44,136900.0,30.9041,31.0033,30.8544,30.9785,136900.0
2009-02-09 15:20:00,37.45,37.61,37.45,37.59,111500.0,30.9868,31.1192,30.9868,31.1026,111500.0
2009-02-09 15:30:00,37.61,37.64,37.49,37.49,183000.0,31.1192,31.144,31.0199,31.0199,183000.0
2009-02-09 15:40:00,37.5,37.56,37.45,37.52,111400.0,31.0282,31.0778,30.9868,31.0447,111400.0
2009-02-09 15:50:00,37.53,37.56,37.46,37.51,250400.0,31.053,31.0778,30.9951,31.0364,250400.0
2009-02-10 09:30:00,37.25,37.41,37.14,37.38,150500.0,30.8213,30.9537,30.7303,30.9289,150500.0
2009-02-10 09:40:00,37.39,37.54,37.31,37.48,167000.0,30.9371,31.0613,30.871,31.0116,167000.0
2009-02-10 09:50:00,37.48,37.57,37.39,37.43,220400.0,31.0116,31.0861,30.9371,30.9702,220400.0
2009-02-10 10:00:00,37.44,37.51,37.36,37.48,104000.0,30.9785,31.0364,30.9123,31.0116,104000.0
2009-02-10 10:10:00,37.49,37.51,37.3,37.31,213800.0,31.0199,31.0364,30.8627,30.871,213800.0
2009-02-10 10:20:00,37.31,37.32,37.12,37.15,228300.0,30.871,30.8792,30.7137,30.7386,228300.0
2009-02-10 10:30:00,37.15,37.25,37.14,37.19,232700.0,30.7386,30.8213,30.7303,30.7717,232700.0
2009-02-10 10:40:00,37.19,37.28,37.15,37.28,169600.0,30.7717,30.8461,30.7386,30.8461,169600.0
2009-02-10 10:50:00,37.27,37.3,37.18,37.22,273800.0,30.8379,30.8627,30.7634,30.7965,273800.0
2009-02-10 11:00:00,37.22,37.43,36.75,36.84,378000.0,30.7965,30.9702,30.4076,30.4821,378000.0
2009-02-10 11:10:00,36.86,36.88,36.64,36.82,261600.0,30.4986,30.5152,30.3166,30.4655,261600.0
2009-02-10 11:20:00,36.82,36.96,36.73,36.84,292000.0,30.4655,30.5814,30.3911,30.4821,292000.0
2009-02-10 11:30:00,36.83,36.83,36.22,36.3,476900.0,30.4738,30.4738,29.9691,30.0353,476900.0
2009-02-10 11:40:00,36.3,36.48,36.26,36.45,269000.0,30.0353,30.1842,30.0022,30.1594,269000.0
2009-02-10 11:50:00,36.44,36.5,36.33,36.45,212600.0,30.1511,30.2007,30.0601,30.1594,212600.0
2009-02-10 12:00:00,36.46,36.53,36.39,36.4,491800.0,30.1676,30.2256,30.1097,30.118,491800.0
2009-02-10 12:10:00,36.43,36.59,36.43,36.55,186600.0,30.1428,30.2752,30.1428,30.2421,186600.0
2009-02-10 12:20:00,36.55,36.55,36.39,36.44,132900.0,30.2421,30.2421,30.1097,30.1511,132900.0
2009-02-10 12:30:00,36.44,36.52,36.36,36.48,113700.0,30.1511,30.2173,30.0849,30.1842,113700.0
2009-02-10 12:40:00,36.51,36.57,36.45,36.57,142800.0,30.209,30.2587,30.1594,30.2587,142800.0
2009-02-10 12:50:00,36.56,36.61,36.54,36.57,397800.0,30.2504,30.2918,30.2338,30.2587,397800.0
2009-02-10 13:00:00,36.58,36.58,36.34,36.38,213300.0,30.2669,30.2669,30.0684,30.1015,213300.0
2009-02-10 13:10:00,36.38,36.42,36.25,36.25,101700.0,30.1015,30.1346,29.9939,29.9939,101700.0
2009-02-10 13:20:00,36.25,36.27,36.08,36.15,291100.0,29.9939,30.0104,29.8532,29.9111,291100.0
2009-02-10 13:30:00,36.14,36.3,36.11,36.28,130300.0,29.9029,30.0353,29.8781,30.0187,130300.0
2009-02-10 13:40:00,36.27,36.29,36.19,36.22,74200.0,30.0104,30.027,29.9442,29.9691,74200.0
2009-02-10 13:50:00,36.23,36.28,36.19,36.2,74900.0,29.9773,30.0187,29.9442,29.9525,74900.0
2009-02-10 14:00:00,36.2,36.32,36.18,36.23,108800.0,29.9525,30.0518,29.936,29.9773,108800.0
2009-02-10 14:10:00,36.23,36.25,36.13,36.19,97700.0,29.9773,29.9939,29.8946,29.9442,97700.0
2009-02-10 14:20:00,36.2,36.2,36.01,36.04,87100.0,29.9525,29.9525,29.7953,29.8201,87100.0
2009-02-10 14:30:00,36.02,36.02,35.93,36.02,102500.0,29.8036,29.8036,29.7291,29.8036,102500.0
2009-02-10 14:40:00,36.02,36.14,36.02,36.11,68700.0,29.8036,29.9029,29.8036,29.8781,68700.0
2009-02-10 14:50:00,36.1,36.1,35.91,35.93,67100.0,29.8698,29.8698,29.7126,29.7291,67100.0
2009-02-10 15:00:00,35.94,36.13,35.94,36.1,96900.0,29.7374,29.8946,29.7374,29.8698,96900.0
2009-02-10 15:10:00,36.09,36.1,35.88,35.92,190300.0,29.8615,29.8698,29.6877,29.7208,190300.0
2009-02-10 15:20:00,35.92,36.04,35.83,35.97,170900.0,29.7208,29.8201,29.6464,29.7622,170900.0
2009-02-10 15:30:00,35.97,36.06,35.88,35.9,230000.0,29.7622,29.8367,29.6877,29.7043,230000.0
2009-02-10 15:40:00,35.89,36.15,35.81,36.08,326400.0,29.696,29.9111,29.6298,29.8532,326400.0
2009-02-10 15:50:00,36.09,36.18,36.0,36.09,346000.0,29.8615,29.936,29.787,29.8615,346000.0
2009-02-10 16:00:00,36.12,36.26,36.01,36.04,216600.0,29.8863,30.0022,29.7953,29.8201,216600.0
2009-02-10 16:10:00,36.04,36.04,36.04,36.04,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2009-02-11 09:30:00,36.1,36.32,36.04,36.28,615700.0,29.8698,30.0518,29.8201,30.0187,615700.0
2009-02-11 09:40:00,36.29,36.36,36.15,36.33,252500.0,30.027,30.0849,29.9111,30.0601,252500.0
2009-02-11 09:50:00,36.33,36.39,36.27,36.28,155300.0,30.0601,30.1097,30.0104,30.0187,155300.0
2009-02-11 10:00:00,36.27,36.36,36.14,36.15,162400.0,30.0104,30.0849,29.9029,29.9111,162400.0
2009-02-11 10:10:00,36.15,36.21,36.07,36.09,109600.0,29.9111,29.9608,29.845,29.8615,109600.0
2009-02-11 10:20:00,36.08,36.17,36.02,36.03,127300.0,29.8532,29.9277,29.8036,29.8119,127300.0
2009-02-11 10:30:00,36.02,36.04,35.91,35.97,146100.0,29.8036,29.8201,29.7126,29.7622,146100.0
2009-02-11 10:40:00,35.97,36.19,35.97,36.18,76100.0,29.7622,29.9442,29.7622,29.936,76100.0
2009-02-11 10:50:00,36.18,36.25,36.14,36.19,190300.0,29.936,29.9939,29.9029,29.9442,190300.0
2009-02-11 11:00:00,36.18,36.22,36.08,36.09,83300.0,29.936,29.9691,29.8532,29.8615,83300.0
2009-02-11 11:10:00,36.09,36.3,36.08,36.27,123800.0,29.8615,30.0353,29.8532,30.0104,123800.0
2009-02-11 11:20:00,36.27,36.3,36.21,36.28,113800.0,30.0104,30.0353,29.9608,30.0187,113800.0
2009-02-11 11:30:00,36.28,36.4,36.25,36.25,200000.0,30.0187,30.118,29.9939,29.9939,200000.0
2009-02-11 11:40:00,36.25,36.26,36.15,36.17,88700.0,29.9939,30.0022,29.9111,29.9277,88700.0
2009-02-11 11:50:00,36.16,36.24,36.14,36.19,121000.0,29.9194,29.9856,29.9029,29.9442,121000.0
2009-02-11 12:00:00,36.19,36.24,36.17,36.23,48900.0,29.9442,29.9856,29.9277,29.9773,48900.0
2009-02-11 12:10:00,36.24,36.24,36.06,36.1,64300.0,29.9856,29.9856,29.8367,29.8698,64300.0
2009-02-11 12:20:00,36.09,36.15,36.07,36.15,91400.0,29.8615,29.9111,29.845,29.9111,91400.0
2009-02-11 12:30:00,36.14,36.2,36.06,36.2,78200.0,29.9029,29.9525,29.8367,29.9525,78200.0
2009-02-11 12:40:00,36.2,36.26,36.18,36.2,136600.0,29.9525,30.0022,29.936,29.9525,136600.0
2009-02-11 12:50:00,36.22,36.23,36.05,36.07,78200.0,29.9691,29.9773,29.8284,29.845,78200.0
2009-02-11 13:00:00,36.08,36.18,36.0,36.02,100600.0,29.8532,29.936,29.787,29.8036,100600.0
2009-02-11 13:10:00,36.02,36.11,36.01,36.06,96600.0,29.8036,29.8781,29.7953,29.8367,96600.0
2009-02-11 13:20:00,36.05,36.12,36.0,36.07,79700.0,29.8284,29.8863,29.787,29.845,79700.0
2009-02-11 13:30:00,36.06,36.06,35.95,35.96,66000.0,29.8367,29.8367,29.7457,29.7539,66000.0
2009-02-11 13:40:00,35.96,35.96,35.73,35.75,97200.0,29.7539,29.7539,29.5636,29.5802,97200.0
2009-02-11 13:50:00,35.76,35.84,35.74,35.8,56800.0,29.5885,29.6547,29.5719,29.6216,56800.0
2009-02-11 14:00:00,35.81,35.9,35.81,35.89,150900.0,29.6298,29.7043,29.6298,29.696,150900.0
2009-02-11 14:10:00,35.91,35.91,35.71,35.76,94800.0,29.7126,29.7126,29.5471,29.5885,94800.0
2009-02-11 14:20:00,35.76,35.95,35.71,35.91,134100.0,29.5885,29.7457,29.5471,29.7126,134100.0
2009-02-11 14:30:00,35.91,36.0,35.87,36.0,77100.0,29.7126,29.787,29.6795,29.787,77100.0
2009-02-11 14:40:00,36.0,36.01,35.94,35.96,77700.0,29.787,29.7953,29.7374,29.7539,77700.0
2009-02-11 14:50:00,35.96,36.31,35.95,36.26,250100.0,29.7539,30.0435,29.7457,30.0022,250100.0
2009-02-11 15:00:00,36.26,36.3,36.15,36.17,248600.0,30.0022,30.0353,29.9111,29.9277,248600.0
2009-02-11 15:10:00,36.17,36.35,36.16,36.23,178900.0,29.9277,30.0766,29.9194,29.9773,178900.0
2009-02-11 15:20:00,36.21,36.21,36.11,36.16,205500.0,29.9608,29.9608,29.8781,29.9194,205500.0
2009-02-11 15:30:00,36.15,36.23,36.02,36.07,293000.0,29.9111,29.9773,29.8036,29.845,293000.0
2009-02-11 15:40:00,36.07,36.1,35.97,36.04,207800.0,29.845,29.8698,29.7622,29.8201,207800.0
2009-02-11 15:50:00,36.03,36.18,36.01,36.18,144100.0,29.8119,29.936,29.7953,29.936,144100.0
2009-02-12 09:30:00,35.67,35.69,35.41,35.52,103500.0,29.514,29.5305,29.2989,29.3899,103500.0
2009-02-12 09:40:00,35.51,35.64,35.48,35.61,104500.0,29.3816,29.4892,29.3568,29.4643,104500.0
2009-02-12 09:50:00,35.61,35.62,35.38,35.46,164800.0,29.4643,29.4726,29.274,29.3402,164800.0
2009-02-12 10:00:00,35.45,35.5,35.3,35.5,185400.0,29.332,29.3733,29.2078,29.3733,185400.0
2009-02-12 10:10:00,35.51,35.57,35.43,35.46,92800.0,29.3816,29.4312,29.3154,29.3402,92800.0
2009-02-12 10:20:00,35.45,35.65,35.43,35.61,139000.0,29.332,29.4974,29.3154,29.4643,139000.0
2009-02-12 10:30:00,35.61,35.63,35.52,35.56,108700.0,29.4643,29.4809,29.3899,29.423,108700.0
2009-02-12 10:40:00,35.57,35.77,35.5,35.74,196200.0,29.4312,29.5967,29.3733,29.5719,196200.0
2009-02-12 10:50:00,35.76,35.78,35.66,35.71,109200.0,29.5885,29.605,29.5057,29.5471,109200.0
2009-02-12 11:00:00,35.72,35.78,35.59,35.75,128400.0,29.5554,29.605,29.4478,29.5802,128400.0
2009-02-12 11:10:00,35.75,35.76,35.54,35.57,93400.0,29.5802,29.5885,29.4064,29.4312,93400.0
2009-02-12 11:20:00,35.54,35.71,35.51,35.66,65200.0,29.4064,29.5471,29.3816,29.5057,65200.0
2009-02-12 11:30:00,35.66,35.76,35.66,35.72,64400.0,29.5057,29.5885,29.5057,29.5554,64400.0
2009-02-12 11:40:00,35.72,35.94,35.72,35.93,107800.0,29.5554,29.7374,29.5554,29.7291,107800.0
2009-02-12 11:50:00,35.93,35.97,35.81,35.82,81900.0,29.7291,29.7622,29.6298,29.6381,81900.0
2009-02-12 12:00:00,35.8,35.93,35.79,35.87,89600.0,29.6216,29.7291,29.6133,29.6795,89600.0
2009-02-12 12:10:00,35.87,35.9,35.82,35.89,77900.0,29.6795,29.7043,29.6381,29.696,77900.0
2009-02-12 12:20:00,35.89,36.08,35.88,36.06,79700.0,29.696,29.8532,29.6877,29.8367,79700.0
2009-02-12 12:30:00,36.05,36.07,36.0,36.0,35400.0,29.8284,29.845,29.787,29.787,35400.0
2009-02-12 12:40:00,36.01,36.02,35.91,35.92,45600.0,29.7953,29.8036,29.7126,29.7208,45600.0
2009-02-12 12:50:00,35.92,35.96,35.87,35.89,43000.0,29.7208,29.7539,29.6795,29.696,43000.0
2009-02-12 13:00:00,35.89,35.9,35.77,35.85,111000.0,29.696,29.7043,29.5967,29.6629,111000.0
2009-02-12 13:10:00,35.86,35.93,35.71,35.71,88200.0,29.6712,29.7291,29.5471,29.5471,88200.0
2009-02-12 13:20:00,35.71,35.78,35.67,35.73,101500.0,29.5471,29.605,29.514,29.5636,101500.0
2009-02-12 13:30:00,35.72,35.77,35.6,35.6,112000.0,29.5554,29.5967,29.4561,29.4561,112000.0
2009-02-12 13:40:00,35.61,35.67,35.58,35.66,106100.0,29.4643,29.514,29.4395,29.5057,106100.0
2009-02-12 13:50:00,35.67,35.8,35.67,35.78,101800.0,29.514,29.6216,29.514,29.605,101800.0
2009-02-12 14:00:00,35.77,35.78,35.61,35.7,85600.0,29.5967,29.605,29.4643,29.5388,85600.0
2009-02-12 14:10:00,35.71,35.85,35.68,35.74,120900.0,29.5471,29.6629,29.5223,29.5719,120900.0
2009-02-12 14:20:00,35.75,35.78,35.61,35.62,115800.0,29.5802,29.605,29.4643,29.4726,115800.0
2009-02-12 14:30:00,35.62,35.67,35.48,35.52,161100.0,29.4726,29.514,29.3568,29.3899,161100.0
2009-02-12 14:40:00,35.51,35.52,35.35,35.42,104600.0,29.3816,29.3899,29.2492,29.3071,104600.0
2009-02-12 14:50:00,35.42,35.44,35.33,35.38,94000.0,29.3071,29.3237,29.2327,29.274,94000.0
2009-02-12 15:00:00,35.38,35.43,35.26,35.43,142300.0,29.274,29.3154,29.1747,29.3154,142300.0
2009-02-12 15:10:00,35.44,35.66,35.44,35.63,223600.0,29.3237,29.5057,29.3237,29.4809,223600.0
2009-02-12 15:20:00,35.61,35.97,35.53,35.97,238400.0,29.4643,29.7622,29.3982,29.7622,238400.0
2009-02-12 15:30:00,35.96,36.02,35.79,35.91,201200.0,29.7539,29.8036,29.6133,29.7126,201200.0
2009-02-12 15:40:00,35.9,36.29,35.9,36.11,364100.0,29.7043,30.027,29.7043,29.8781,364100.0
2009-02-12 15:50:00,36.12,36.38,36.02,36.27,320000.0,29.8863,30.1015,29.8036,30.0104,320000.0
2009-02-13 09:30:00,36.25,36.43,36.2,36.23,59200.0,29.9939,30.1428,29.9525,29.9773,59200.0
2009-02-13 09:40:00,36.21,36.27,36.15,36.2,122100.0,29.9608,30.0104,29.9111,29.9525,122100.0
2009-02-13 09:50:00,36.23,36.37,36.13,36.36,180000.0,29.9773,30.0932,29.8946,30.0849,180000.0
2009-02-13 10:00:00,36.35,36.44,36.3,36.35,119800.0,30.0766,30.1511,30.0353,30.0766,119800.0
2009-02-13 10:10:00,36.36,36.43,36.23,36.27,103900.0,30.0849,30.1428,29.9773,30.0104,103900.0
2009-02-13 10:20:00,36.28,36.48,36.27,36.47,127200.0,30.0187,30.1842,30.0104,30.1759,127200.0
2009-02-13 10:30:00,36.45,36.63,36.45,36.59,122700.0,30.1594,30.3083,30.1594,30.2752,122700.0
2009-02-13 10:40:00,36.59,36.62,36.49,36.52,76900.0,30.2752,30.3,30.1925,30.2173,76900.0
2009-02-13 10:50:00,36.51,36.6,36.49,36.55,107300.0,30.209,30.2835,30.1925,30.2421,107300.0
2009-02-13 11:00:00,36.55,36.55,36.42,36.46,75400.0,30.2421,30.2421,30.1346,30.1676,75400.0
2009-02-13 11:10:00,36.46,36.5,36.34,36.37,80900.0,30.1676,30.2007,30.0684,30.0932,80900.0
2009-02-13 11:20:00,36.36,36.36,36.25,36.33,58900.0,30.0849,30.0849,29.9939,30.0601,58900.0
2009-02-13 11:30:00,36.32,36.42,36.3,36.38,81000.0,30.0518,30.1346,30.0353,30.1015,81000.0
2009-02-13 11:40:00,36.38,36.4,36.19,36.22,97300.0,30.1015,30.118,29.9442,29.9691,97300.0
2009-02-13 11:50:00,36.22,36.28,36.17,36.19,63300.0,29.9691,30.0187,29.9277,29.9442,63300.0
2009-02-13 12:00:00,36.17,36.27,36.17,36.23,69300.0,29.9277,30.0104,29.9277,29.9773,69300.0
2009-02-13 12:10:00,36.23,36.29,36.15,36.2,64300.0,29.9773,30.027,29.9111,29.9525,64300.0
2009-02-13 12:20:00,36.2,36.3,36.17,36.28,70300.0,29.9525,30.0353,29.9277,30.0187,70300.0
2009-02-13 12:30:00,36.28,36.31,36.2,36.2,49000.0,30.0187,30.0435,29.9525,29.9525,49000.0
2009-02-13 12:40:00,36.19,36.24,36.12,36.16,34900.0,29.9442,29.9856,29.8863,29.9194,34900.0
2009-02-13 12:50:00,36.16,36.16,36.03,36.1,47600.0,29.9194,29.9194,29.8119,29.8698,47600.0
2009-02-13 13:00:00,36.1,36.19,36.07,36.18,51800.0,29.8698,29.9442,29.845,29.936,51800.0
2009-02-13 13:10:00,36.17,36.24,36.09,36.21,102100.0,29.9277,29.9856,29.8615,29.9608,102100.0
2009-02-13 13:20:00,36.21,36.28,36.2,36.28,63200.0,29.9608,30.0187,29.9525,30.0187,63200.0
2009-02-13 13:30:00,36.27,36.32,36.22,36.27,120900.0,30.0104,30.0518,29.9691,30.0104,120900.0
2009-02-13 13:40:00,36.27,36.49,36.24,36.49,108400.0,30.0104,30.1925,29.9856,30.1925,108400.0
2009-02-13 13:50:00,36.47,36.53,36.41,36.43,149900.0,30.1759,30.2256,30.1263,30.1428,149900.0
2009-02-13 14:00:00,36.44,36.52,36.32,36.36,96400.0,30.1511,30.2173,30.0518,30.0849,96400.0
2009-02-13 14:10:00,36.36,36.44,36.29,36.4,110900.0,30.0849,30.1511,30.027,30.118,110900.0
2009-02-13 14:20:00,36.43,36.45,36.35,36.38,95500.0,30.1428,30.1594,30.0766,30.1015,95500.0
2009-02-13 14:30:00,36.36,36.39,36.27,36.36,128100.0,30.0849,30.1097,30.0104,30.0849,128100.0
2009-02-13 14:40:00,36.36,36.45,36.32,36.38,165000.0,30.0849,30.1594,30.0518,30.1015,165000.0
2009-02-13 14:50:00,36.39,36.47,36.35,36.38,155300.0,30.1097,30.1759,30.0766,30.1015,155300.0
2009-02-13 15:00:00,36.38,36.44,36.21,36.26,137000.0,30.1015,30.1511,29.9608,30.0022,137000.0
2009-02-13 15:10:00,36.27,36.27,36.13,36.19,90700.0,30.0104,30.0104,29.8946,29.9442,90700.0
2009-02-13 15:20:00,36.17,36.35,36.17,36.32,100100.0,29.9277,30.0766,29.9277,30.0518,100100.0
2009-02-13 15:30:00,36.33,36.45,36.27,36.32,184400.0,30.0601,30.1594,30.0104,30.0518,184400.0
2009-02-13 15:40:00,36.31,36.42,36.27,36.4,195100.0,30.0435,30.1346,30.0104,30.118,195100.0
2009-02-13 15:50:00,36.4,36.41,36.1,36.1,147800.0,30.118,30.1263,29.8698,29.8698,147800.0
2009-02-17 09:30:00,35.02,35.23,34.98,35.02,148100.0,28.9762,29.1499,28.9431,28.9762,148100.0
2009-02-17 09:40:00,35.02,35.15,34.79,34.8,291700.0,28.9762,29.0837,28.7859,28.7941,291700.0
2009-02-17 09:50:00,34.8,34.88,34.64,34.84,136500.0,28.7941,28.8603,28.6617,28.8272,136500.0
2009-02-17 10:00:00,34.82,34.99,34.82,34.97,176900.0,28.8107,28.9513,28.8107,28.9348,176900.0
2009-02-17 10:10:00,34.96,35.02,34.83,34.84,127000.0,28.9265,28.9762,28.819,28.8272,127000.0
2009-02-17 10:20:00,34.84,34.93,34.8,34.93,122000.0,28.8272,28.9017,28.7941,28.9017,122000.0
2009-02-17 10:30:00,34.94,35.07,34.87,34.91,205700.0,28.91,29.0175,28.8521,28.8852,205700.0
2009-02-17 10:40:00,34.9,35.02,34.87,34.96,117000.0,28.8769,28.9762,28.8521,28.9265,117000.0
2009-02-17 10:50:00,34.97,35.11,34.97,35.03,126700.0,28.9348,29.0506,28.9348,28.9844,126700.0
2009-02-17 11:00:00,35.02,35.02,34.89,34.92,85500.0,28.9762,28.9762,28.8686,28.8934,85500.0
2009-02-17 11:10:00,34.92,35.02,34.91,34.96,57600.0,28.8934,28.9762,28.8852,28.9265,57600.0
2009-02-17 11:20:00,34.97,35.02,34.89,34.91,58000.0,28.9348,28.9762,28.8686,28.8852,58000.0
2009-02-17 11:30:00,34.91,34.91,34.81,34.85,88500.0,28.8852,28.8852,28.8024,28.8355,88500.0
2009-02-17 11:40:00,34.84,34.9,34.83,34.86,101600.0,28.8272,28.8769,28.819,28.8438,101600.0
2009-02-17 11:50:00,34.85,34.86,34.75,34.81,113000.0,28.8355,28.8438,28.7528,28.8024,113000.0
2009-02-17 12:00:00,34.81,34.92,34.8,34.83,60000.0,28.8024,28.8934,28.7941,28.819,60000.0
2009-02-17 12:10:00,34.84,34.88,34.78,34.83,70200.0,28.8272,28.8603,28.7776,28.819,70200.0
2009-02-17 12:20:00,34.84,34.84,34.72,34.84,65100.0,28.8272,28.8272,28.7279,28.8272,65100.0
2009-02-17 12:30:00,34.82,34.88,34.82,34.87,67700.0,28.8107,28.8603,28.8107,28.8521,67700.0
2009-02-17 12:40:00,34.88,34.91,34.81,34.83,86500.0,28.8603,28.8852,28.8024,28.819,86500.0
2009-02-17 12:50:00,34.82,34.87,34.78,34.86,82900.0,28.8107,28.8521,28.7776,28.8438,82900.0
2009-02-17 13:00:00,34.87,34.89,34.75,34.77,108500.0,28.8521,28.8686,28.7528,28.7693,108500.0
2009-02-17 13:10:00,34.76,34.83,34.72,34.76,96900.0,28.761,28.819,28.7279,28.761,96900.0
2009-02-17 13:20:00,34.76,34.77,34.7,34.75,100900.0,28.761,28.7693,28.7114,28.7528,100900.0
2009-02-17 13:30:00,34.75,34.84,34.7,34.78,105800.0,28.7528,28.8272,28.7114,28.7776,105800.0
2009-02-17 13:40:00,34.79,35.01,34.78,34.95,120200.0,28.7859,28.9679,28.7776,28.9182,120200.0
2009-02-17 13:50:00,34.95,34.97,34.8,34.84,72700.0,28.9182,28.9348,28.7941,28.8272,72700.0
2009-02-17 14:00:00,34.84,34.97,34.78,34.93,165800.0,28.8272,28.9348,28.7776,28.9017,165800.0
2009-02-17 14:10:00,34.93,35.0,34.91,34.94,107300.0,28.9017,28.9596,28.8852,28.91,107300.0
2009-02-17 14:20:00,34.94,34.99,34.82,34.84,105600.0,28.91,28.9513,28.8107,28.8272,105600.0
2009-02-17 14:30:00,34.84,35.06,34.83,35.01,134600.0,28.8272,29.0093,28.819,28.9679,134600.0
2009-02-17 14:40:00,35.0,35.02,34.88,34.88,102200.0,28.9596,28.9762,28.8603,28.8603,102200.0
2009-02-17 14:50:00,34.89,34.97,34.81,34.88,150000.0,28.8686,28.9348,28.8024,28.8603,150000.0
2009-02-17 15:00:00,34.87,34.97,34.77,34.92,93000.0,28.8521,28.9348,28.7693,28.8934,93000.0
2009-02-17 15:10:00,34.93,34.99,34.81,34.81,170500.0,28.9017,28.9513,28.8024,28.8024,170500.0
2009-02-17 15:20:00,34.79,34.89,34.73,34.8,140700.0,28.7859,28.8686,28.7362,28.7941,140700.0
2009-02-17 15:30:00,34.79,35.22,34.79,35.11,394800.0,28.7859,29.1417,28.7859,29.0506,394800.0
2009-02-17 15:40:00,35.11,35.13,34.85,34.86,328700.0,29.0506,29.0672,28.8355,28.8438,328700.0
2009-02-17 15:50:00,34.86,34.88,34.68,34.73,265000.0,28.8438,28.8603,28.6948,28.7362,265000.0
2009-02-17 16:00:00,34.63,34.73,34.63,34.73,61900.0,28.6535,28.7362,28.6535,28.7362,61900.0
2009-02-17 16:10:00,34.73,34.73,34.73,34.73,0.0,28.7362,28.7362,28.7362,28.7362,0.0
2009-02-18 09:30:00,34.9,34.92,34.74,34.78,109900.0,28.8769,28.8934,28.7445,28.7776,109900.0
2009-02-18 09:40:00,34.76,34.94,34.73,34.8,123400.0,28.761,28.91,28.7362,28.7941,123400.0
2009-02-18 09:50:00,34.8,34.81,34.62,34.62,84300.0,28.7941,28.8024,28.6452,28.6452,84300.0
2009-02-18 10:00:00,34.64,34.68,34.42,34.43,90800.0,28.6617,28.6948,28.4797,28.488,90800.0
2009-02-18 10:10:00,34.42,34.52,34.33,34.45,213800.0,28.4797,28.5625,28.4052,28.5045,213800.0
2009-02-18 10:20:00,34.45,34.61,34.45,34.57,167800.0,28.5045,28.6369,28.5045,28.6038,167800.0
2009-02-18 10:30:00,34.57,34.73,34.57,34.64,149200.0,28.6038,28.7362,28.6038,28.6617,149200.0
2009-02-18 10:40:00,34.63,34.81,34.63,34.7,127800.0,28.6535,28.8024,28.6535,28.7114,127800.0
2009-02-18 10:50:00,34.71,34.73,34.59,34.67,85300.0,28.7197,28.7362,28.6204,28.6866,85300.0
2009-02-18 11:00:00,34.65,34.69,34.58,34.69,121000.0,28.67,28.7031,28.6121,28.7031,121000.0
2009-02-18 11:10:00,34.69,34.87,34.68,34.82,121300.0,28.7031,28.8521,28.6948,28.8107,121300.0
2009-02-18 11:20:00,34.81,35.01,34.81,34.95,207100.0,28.8024,28.9679,28.8024,28.9182,207100.0
2009-02-18 11:30:00,34.95,34.96,34.87,34.94,88400.0,28.9182,28.9265,28.8521,28.91,88400.0
2009-02-18 11:40:00,34.93,35.04,34.88,34.88,137500.0,28.9017,28.9927,28.8603,28.8603,137500.0
2009-02-18 11:50:00,34.88,34.97,34.84,34.9,82800.0,28.8603,28.9348,28.8272,28.8769,82800.0
2009-02-18 12:00:00,34.89,35.04,34.85,35.01,158200.0,28.8686,28.9927,28.8355,28.9679,158200.0
2009-02-18 12:10:00,35.02,35.07,34.94,34.94,79500.0,28.9762,29.0175,28.91,28.91,79500.0
2009-02-18 12:20:00,34.94,34.99,34.83,34.89,95300.0,28.91,28.9513,28.819,28.8686,95300.0
2009-02-18 12:30:00,34.9,34.94,34.77,34.77,187500.0,28.8769,28.91,28.7693,28.7693,187500.0
2009-02-18 12:40:00,34.76,34.88,34.76,34.78,126700.0,28.761,28.8603,28.761,28.7776,126700.0
2009-02-18 12:50:00,34.77,34.93,34.74,34.9,105000.0,28.7693,28.9017,28.7445,28.8769,105000.0
2009-02-18 13:00:00,34.89,34.98,34.77,34.8,153200.0,28.8686,28.9431,28.7693,28.7941,153200.0
2009-02-18 13:10:00,34.8,34.86,34.71,34.71,99000.0,28.7941,28.8438,28.7197,28.7197,99000.0
2009-02-18 13:20:00,34.71,34.79,34.68,34.76,117300.0,28.7197,28.7859,28.6948,28.761,117300.0
2009-02-18 13:30:00,34.77,34.78,34.62,34.64,111100.0,28.7693,28.7776,28.6452,28.6617,111100.0
2009-02-18 13:40:00,34.64,34.68,34.59,34.64,75900.0,28.6617,28.6948,28.6204,28.6617,75900.0
2009-02-18 13:50:00,34.62,34.68,34.57,34.63,119400.0,28.6452,28.6948,28.6038,28.6535,119400.0
2009-02-18 14:00:00,34.63,34.77,34.56,34.76,123200.0,28.6535,28.7693,28.5956,28.761,123200.0
2009-02-18 14:10:00,34.76,34.76,34.49,34.59,199700.0,28.761,28.761,28.5376,28.6204,199700.0
2009-02-18 14:20:00,34.6,34.72,34.59,34.7,143700.0,28.6287,28.7279,28.6204,28.7114,143700.0
2009-02-18 14:30:00,34.7,34.77,34.6,34.64,136600.0,28.7114,28.7693,28.6287,28.6617,136600.0
2009-02-18 14:40:00,34.64,34.68,34.57,34.62,119000.0,28.6617,28.6948,28.6038,28.6452,119000.0
2009-02-18 14:50:00,34.62,34.84,34.54,34.84,114900.0,28.6452,28.8272,28.579,28.8272,114900.0
2009-02-18 15:00:00,34.84,34.88,34.66,34.67,398800.0,28.8272,28.8603,28.6783,28.6866,398800.0
2009-02-18 15:10:00,34.67,34.85,34.66,34.79,478500.0,28.6866,28.8355,28.6783,28.7859,478500.0
2009-02-18 15:20:00,34.78,34.84,34.65,34.69,204700.0,28.7776,28.8272,28.67,28.7031,204700.0
2009-02-18 15:30:00,34.69,34.75,34.64,34.71,200400.0,28.7031,28.7528,28.6617,28.7197,200400.0
2009-02-18 15:40:00,34.7,34.82,34.67,34.71,203000.0,28.7114,28.8107,28.6866,28.7197,203000.0
2009-02-18 15:50:00,34.72,34.8,34.71,34.72,231500.0,28.7279,28.7941,28.7197,28.7279,231500.0
2009-02-19 09:30:00,35.03,35.09,34.92,35.02,100800.0,28.9844,29.0341,28.8934,28.9762,100800.0
2009-02-19 09:40:00,35.02,35.15,35.0,35.02,80500.0,28.9762,29.0837,28.9596,28.9762,80500.0
2009-02-19 09:50:00,35.0,35.12,35.0,35.12,362300.0,28.9596,29.0589,28.9596,29.0589,362300.0
2009-02-19 10:00:00,35.11,35.12,34.99,35.09,476900.0,29.0506,29.0589,28.9513,29.0341,476900.0
2009-02-19 10:10:00,35.08,35.08,34.86,34.87,228200.0,29.0258,29.0258,28.8438,28.8521,228200.0
2009-02-19 10:20:00,34.87,34.91,34.81,34.9,194700.0,28.8521,28.8852,28.8024,28.8769,194700.0
2009-02-19 10:30:00,34.9,34.9,34.73,34.78,162700.0,28.8769,28.8769,28.7362,28.7776,162700.0
2009-02-19 10:40:00,34.78,34.87,34.75,34.83,110800.0,28.7776,28.8521,28.7528,28.819,110800.0
2009-02-19 10:50:00,34.83,34.83,34.72,34.73,126800.0,28.819,28.819,28.7279,28.7362,126800.0
2009-02-19 11:00:00,34.74,34.93,34.71,34.91,142400.0,28.7445,28.9017,28.7197,28.8852,142400.0
2009-02-19 11:10:00,34.91,34.92,34.88,34.89,99400.0,28.8852,28.8934,28.8603,28.8686,99400.0
2009-02-19 11:20:00,34.89,34.9,34.77,34.82,121300.0,28.8686,28.8769,28.7693,28.8107,121300.0
2009-02-19 11:30:00,34.82,34.83,34.74,34.76,96100.0,28.8107,28.819,28.7445,28.761,96100.0
2009-02-19 11:40:00,34.77,34.78,34.62,34.62,121700.0,28.7693,28.7776,28.6452,28.6452,121700.0
2009-02-19 11:50:00,34.63,34.71,34.55,34.58,79100.0,28.6535,28.7197,28.5873,28.6121,79100.0
2009-02-19 12:00:00,34.58,34.59,34.45,34.55,93400.0,28.6121,28.6204,28.5045,28.5873,93400.0
2009-02-19 12:10:00,34.55,34.56,34.42,34.51,73400.0,28.5873,28.5956,28.4797,28.5542,73400.0
2009-02-19 12:20:00,34.51,34.57,34.48,34.51,77900.0,28.5542,28.6038,28.5294,28.5542,77900.0
2009-02-19 12:30:00,34.5,34.6,34.49,34.6,78900.0,28.5459,28.6287,28.5376,28.6287,78900.0
2009-02-19 12:40:00,34.61,34.61,34.54,34.58,56100.0,28.6369,28.6369,28.579,28.6121,56100.0
2009-02-19 12:50:00,34.57,34.63,34.56,34.57,65200.0,28.6038,28.6535,28.5956,28.6038,65200.0
2009-02-19 13:00:00,34.58,34.69,34.52,34.69,82900.0,28.6121,28.7031,28.5625,28.7031,82900.0
2009-02-19 13:10:00,34.69,34.76,34.65,34.74,98500.0,28.7031,28.761,28.67,28.7445,98500.0
2009-02-19 13:20:00,34.74,34.81,34.71,34.79,65500.0,28.7445,28.8024,28.7197,28.7859,65500.0
2009-02-19 13:30:00,34.79,34.79,34.69,34.71,86400.0,28.7859,28.7859,28.7031,28.7197,86400.0
2009-02-19 13:40:00,34.72,34.72,34.65,34.66,129900.0,28.7279,28.7279,28.67,28.6783,129900.0
2009-02-19 13:50:00,34.66,34.69,34.56,34.6,72100.0,28.6783,28.7031,28.5956,28.6287,72100.0
2009-02-19 14:00:00,34.61,34.69,34.59,34.66,68300.0,28.6369,28.7031,28.6204,28.6783,68300.0
2009-02-19 14:10:00,34.67,34.69,34.49,34.5,165100.0,28.6866,28.7031,28.5376,28.5459,165100.0
2009-02-19 14:20:00,34.5,34.61,34.48,34.58,130400.0,28.5459,28.6369,28.5294,28.6121,130400.0
2009-02-19 14:30:00,34.57,34.59,34.51,34.58,110100.0,28.6038,28.6204,28.5542,28.6121,110100.0
2009-02-19 14:40:00,34.6,34.6,34.45,34.46,122900.0,28.6287,28.6287,28.5045,28.5128,122900.0
2009-02-19 14:50:00,34.44,34.6,34.43,34.55,200200.0,28.4963,28.6287,28.488,28.5873,200200.0
2009-02-19 15:00:00,34.54,34.61,34.45,34.46,193300.0,28.579,28.6369,28.5045,28.5128,193300.0
2009-02-19 15:10:00,34.46,34.46,34.3,34.37,231900.0,28.5128,28.5128,28.3804,28.4383,231900.0
2009-02-19 15:20:00,34.37,34.54,34.34,34.48,370500.0,28.4383,28.579,28.4135,28.5294,370500.0
2009-02-19 15:30:00,34.48,34.49,34.27,34.27,215500.0,28.5294,28.5376,28.3556,28.3556,215500.0
2009-02-19 15:40:00,34.28,34.56,34.25,34.49,248700.0,28.3639,28.5956,28.3391,28.5376,248700.0
2009-02-19 15:50:00,34.49,34.53,34.31,34.33,243800.0,28.5376,28.5707,28.3887,28.4052,243800.0
2009-02-20 09:30:00,33.74,33.95,33.7,33.88,362800.0,27.9171,28.0908,27.884,28.0329,362800.0
2009-02-20 09:40:00,33.87,34.08,33.85,34.02,234800.0,28.0246,28.1984,28.0081,28.1488,234800.0
2009-02-20 09:50:00,34.02,34.15,34.0,34.11,157700.0,28.1488,28.2563,28.1322,28.2232,157700.0
2009-02-20 10:00:00,34.12,34.33,34.05,34.24,243000.0,28.2315,28.4052,28.1736,28.3308,243000.0
2009-02-20 10:10:00,34.24,34.3,34.12,34.13,155600.0,28.3308,28.3804,28.2315,28.2398,155600.0
2009-02-20 10:20:00,34.12,34.2,34.04,34.18,136200.0,28.2315,28.2977,28.1653,28.2811,136200.0
2009-02-20 10:30:00,34.18,34.2,34.07,34.16,145400.0,28.2811,28.2977,28.1901,28.2646,145400.0
2009-02-20 10:40:00,34.16,34.27,34.12,34.19,127900.0,28.2646,28.3556,28.2315,28.2894,127900.0
2009-02-20 10:50:00,34.19,34.19,34.0,34.04,214500.0,28.2894,28.2894,28.1322,28.1653,214500.0
2009-02-20 11:00:00,34.04,34.1,33.94,33.96,98200.0,28.1653,28.2149,28.0826,28.0991,98200.0
2009-02-20 11:10:00,33.97,33.99,33.85,33.93,86400.0,28.1074,28.1239,28.0081,28.0743,86400.0
2009-02-20 11:20:00,33.94,34.0,33.89,33.93,95000.0,28.0826,28.1322,28.0412,28.0743,95000.0
2009-02-20 11:30:00,33.93,33.99,33.82,33.99,156600.0,28.0743,28.1239,27.9833,28.1239,156600.0
2009-02-20 11:40:00,33.98,34.0,33.91,33.98,97900.0,28.1157,28.1322,28.0577,28.1157,97900.0
2009-02-20 11:50:00,33.98,33.98,33.9,33.93,96700.0,28.1157,28.1157,28.0495,28.0743,96700.0
2009-02-20 12:00:00,33.93,34.06,33.93,34.06,123500.0,28.0743,28.1818,28.0743,28.1818,123500.0
2009-02-20 12:10:00,34.06,34.14,34.0,34.06,160600.0,28.1818,28.248,28.1322,28.1818,160600.0
2009-02-20 12:20:00,34.06,34.06,33.96,34.0,67200.0,28.1818,28.1818,28.0991,28.1322,67200.0
2009-02-20 12:30:00,33.99,34.02,33.94,33.99,95500.0,28.1239,28.1488,28.0826,28.1239,95500.0
2009-02-20 12:40:00,33.99,34.0,33.78,33.79,175400.0,28.1239,28.1322,27.9502,27.9584,175400.0
2009-02-20 12:50:00,33.79,33.82,33.71,33.8,210000.0,27.9584,27.9833,27.8923,27.9667,210000.0
2009-02-20 13:00:00,33.78,33.79,33.67,33.69,148800.0,27.9502,27.9584,27.8592,27.8757,148800.0
2009-02-20 13:10:00,33.69,33.72,33.58,33.62,148100.0,27.8757,27.9005,27.7847,27.8178,148100.0
2009-02-20 13:20:00,33.62,33.75,33.62,33.7,156600.0,27.8178,27.9253,27.8178,27.884,156600.0
2009-02-20 13:30:00,33.71,33.75,33.67,33.73,150400.0,27.8923,27.9253,27.8592,27.9088,150400.0
2009-02-20 13:40:00,33.73,33.82,33.71,33.75,102600.0,27.9088,27.9833,27.8923,27.9253,102600.0
2009-02-20 13:50:00,33.75,33.88,33.75,33.82,120100.0,27.9253,28.0329,27.9253,27.9833,120100.0
2009-02-20 14:00:00,33.82,33.84,33.71,33.82,123700.0,27.9833,27.9998,27.8923,27.9833,123700.0
2009-02-20 14:10:00,33.81,34.14,33.75,34.03,179600.0,27.975,28.248,27.9253,28.157,179600.0
2009-02-20 14:20:00,34.02,34.36,33.97,34.1,311200.0,28.1488,28.4301,28.1074,28.2149,311200.0
2009-02-20 14:30:00,34.1,34.36,34.09,34.31,293500.0,28.2149,28.4301,28.2067,28.3887,293500.0
2009-02-20 14:40:00,34.31,34.43,34.21,34.42,244500.0,28.3887,28.488,28.306,28.4797,244500.0
2009-02-20 14:50:00,34.42,34.53,34.22,34.28,312400.0,28.4797,28.5707,28.3142,28.3639,312400.0
2009-02-20 15:00:00,34.27,34.28,34.1,34.21,304900.0,28.3556,28.3639,28.2149,28.306,304900.0
2009-02-20 15:10:00,34.2,34.29,34.08,34.24,289700.0,28.2977,28.3722,28.1984,28.3308,289700.0
2009-02-20 15:20:00,34.23,34.28,34.01,34.03,191900.0,28.3225,28.3639,28.1405,28.157,191900.0
2009-02-20 15:30:00,34.03,34.17,33.94,34.1,238200.0,28.157,28.2729,28.0826,28.2149,238200.0
2009-02-20 15:40:00,34.09,34.16,33.97,34.09,468900.0,28.2067,28.2646,28.1074,28.2067,468900.0
2009-02-20 15:50:00,34.09,34.24,34.05,34.18,374300.0,28.2067,28.3308,28.1736,28.2811,374300.0
2009-02-23 09:30:00,34.35,34.41,34.22,34.34,131800.0,28.4218,28.4714,28.3142,28.4135,131800.0
2009-02-23 09:40:00,34.32,34.32,34.06,34.07,85300.0,28.397,28.397,28.1818,28.1901,85300.0
2009-02-23 09:50:00,34.08,34.14,34.01,34.05,107800.0,28.1984,28.248,28.1405,28.1736,107800.0
2009-02-23 10:00:00,34.04,34.08,33.88,33.94,75800.0,28.1653,28.1984,28.0329,28.0826,75800.0
2009-02-23 10:10:00,33.94,33.95,33.8,33.85,59900.0,28.0826,28.0908,27.9667,28.0081,59900.0
2009-02-23 10:20:00,33.87,33.92,33.85,33.87,103400.0,28.0246,28.066,28.0081,28.0246,103400.0
2009-02-23 10:30:00,33.86,33.87,33.67,33.69,183700.0,28.0164,28.0246,27.8592,27.8757,183700.0
2009-02-23 10:40:00,33.69,33.8,33.65,33.8,95700.0,27.8757,27.9667,27.8426,27.9667,95700.0
2009-02-23 10:50:00,33.79,33.82,33.6,33.6,80000.0,27.9584,27.9833,27.8012,27.8012,80000.0
2009-02-23 11:00:00,33.62,33.69,33.59,33.64,116600.0,27.8178,27.8757,27.793,27.8343,116600.0
2009-02-23 11:10:00,33.67,33.75,33.61,33.61,161700.0,27.8592,27.9253,27.8095,27.8095,161700.0
2009-02-23 11:20:00,33.61,33.71,33.61,33.67,124700.0,27.8095,27.8923,27.8095,27.8592,124700.0
2009-02-23 11:30:00,33.67,33.67,33.51,33.57,186400.0,27.8592,27.8592,27.7268,27.7764,186400.0
2009-02-23 11:40:00,33.56,33.58,33.49,33.54,78200.0,27.7681,27.7847,27.7102,27.7516,78200.0
2009-02-23 11:50:00,33.54,33.57,33.46,33.51,94500.0,27.7516,27.7764,27.6854,27.7268,94500.0
2009-02-23 12:00:00,33.52,33.52,33.42,33.42,49700.0,27.735,27.735,27.6523,27.6523,49700.0
2009-02-23 12:10:00,33.43,33.51,33.41,33.45,90200.0,27.6606,27.7268,27.644,27.6771,90200.0
2009-02-23 12:20:00,33.45,33.52,33.44,33.44,61000.0,27.6771,27.735,27.6688,27.6688,61000.0
2009-02-23 12:30:00,33.44,33.44,33.35,33.4,114300.0,27.6688,27.6688,27.5944,27.6358,114300.0
2009-02-23 12:40:00,33.4,33.4,33.25,33.27,57700.0,27.6358,27.6358,27.5116,27.5282,57700.0
2009-02-23 12:50:00,33.27,33.31,33.14,33.15,77900.0,27.5282,27.5613,27.4206,27.4289,77900.0
2009-02-23 13:00:00,33.15,33.32,33.14,33.32,83400.0,27.4289,27.5696,27.4206,27.5696,83400.0
2009-02-23 13:10:00,33.33,33.37,33.31,33.33,76300.0,27.5778,27.6109,27.5613,27.5778,76300.0
2009-02-23 13:20:00,33.33,33.38,33.29,33.31,86700.0,27.5778,27.6192,27.5447,27.5613,86700.0
2009-02-23 13:30:00,33.31,33.36,33.23,33.33,89700.0,27.5613,27.6027,27.4951,27.5778,89700.0
2009-02-23 13:40:00,33.33,33.4,33.31,33.33,141400.0,27.5778,27.6358,27.5613,27.5778,141400.0
2009-02-23 13:50:00,33.33,33.34,33.22,33.25,264700.0,27.5778,27.5861,27.4868,27.5116,264700.0
2009-02-23 14:00:00,33.25,33.29,33.18,33.2,148400.0,27.5116,27.5447,27.4537,27.4703,148400.0
2009-02-23 14:10:00,33.2,33.41,33.18,33.37,77100.0,27.4703,27.644,27.4537,27.6109,77100.0
2009-02-23 14:20:00,33.36,33.44,33.35,33.44,101900.0,27.6027,27.6688,27.5944,27.6688,101900.0
2009-02-23 14:30:00,33.43,33.46,33.3,33.35,106300.0,27.6606,27.6854,27.553,27.5944,106300.0
2009-02-23 14:40:00,33.35,33.37,33.17,33.19,122000.0,27.5944,27.6109,27.4454,27.462,122000.0
2009-02-23 14:50:00,33.19,33.22,32.99,33.0,178400.0,27.462,27.4868,27.2965,27.3048,178400.0
2009-02-23 15:00:00,33.0,33.17,32.96,33.09,162000.0,27.3048,27.4454,27.2717,27.3793,162000.0
2009-02-23 15:10:00,33.08,33.18,33.03,33.06,147800.0,27.371,27.4537,27.3296,27.3544,147800.0
2009-02-23 15:20:00,33.06,33.08,32.85,32.98,194800.0,27.3544,27.371,27.1807,27.2882,194800.0
2009-02-23 15:30:00,32.98,33.13,32.97,32.99,157000.0,27.2882,27.4123,27.28,27.2965,157000.0
2009-02-23 15:40:00,32.99,33.03,32.87,32.88,177500.0,27.2965,27.3296,27.1972,27.2055,177500.0
2009-02-23 15:50:00,32.88,32.97,32.81,32.91,223500.0,27.2055,27.28,27.1476,27.2303,223500.0
2009-02-24 09:30:00,33.06,33.33,33.03,33.32,126200.0,27.3544,27.5778,27.3296,27.5696,126200.0
2009-02-24 09:40:00,33.31,33.31,33.19,33.27,127000.0,27.5613,27.5613,27.462,27.5282,127000.0
2009-02-24 09:50:00,33.27,33.36,33.18,33.18,121300.0,27.5282,27.6027,27.4537,27.4537,121300.0
2009-02-24 10:00:00,33.17,33.17,32.99,33.08,329700.0,27.4454,27.4454,27.2965,27.371,329700.0
2009-02-24 10:10:00,33.09,33.12,32.94,33.02,77800.0,27.3793,27.4041,27.2551,27.3213,77800.0
2009-02-24 10:20:00,33.01,33.21,32.96,33.17,122700.0,27.3131,27.4785,27.2717,27.4454,122700.0
2009-02-24 10:30:00,33.17,33.35,33.16,33.27,168900.0,27.4454,27.5944,27.4372,27.5282,168900.0
2009-02-24 10:40:00,33.26,33.51,33.24,33.49,88300.0,27.5199,27.7268,27.5034,27.7102,88300.0
2009-02-24 10:50:00,33.49,33.51,33.3,33.35,87000.0,27.7102,27.7268,27.553,27.5944,87000.0
2009-02-24 11:00:00,33.35,33.42,33.3,33.3,78100.0,27.5944,27.6523,27.553,27.553,78100.0
2009-02-24 11:10:00,33.3,33.41,33.28,33.31,79300.0,27.553,27.644,27.5365,27.5613,79300.0
2009-02-24 11:20:00,33.31,33.37,33.24,33.3,109400.0,27.5613,27.6109,27.5034,27.553,109400.0
2009-02-24 11:30:00,33.32,33.33,33.2,33.24,65400.0,27.5696,27.5778,27.4703,27.5034,65400.0
2009-02-24 11:40:00,33.25,33.28,33.09,33.09,88400.0,27.5116,27.5365,27.3793,27.3793,88400.0
2009-02-24 11:50:00,33.09,33.19,33.09,33.13,75200.0,27.3793,27.462,27.3793,27.4123,75200.0
2009-02-24 12:00:00,33.13,33.22,33.1,33.12,119300.0,27.4123,27.4868,27.3875,27.4041,119300.0
2009-02-24 12:10:00,33.1,33.11,33.01,33.09,64200.0,27.3875,27.3958,27.3131,27.3793,64200.0
2009-02-24 12:20:00,33.09,33.15,33.07,33.13,62600.0,27.3793,27.4289,27.3627,27.4123,62600.0
2009-02-24 12:30:00,33.14,33.31,33.14,33.23,93600.0,27.4206,27.5613,27.4206,27.4951,93600.0
2009-02-24 12:40:00,33.22,33.3,33.22,33.28,44600.0,27.4868,27.553,27.4868,27.5365,44600.0
2009-02-24 12:50:00,33.29,33.33,33.25,33.28,55300.0,27.5447,27.5778,27.5116,27.5365,55300.0
2009-02-24 13:00:00,33.28,33.37,33.26,33.33,86000.0,27.5365,27.6109,27.5199,27.5778,86000.0
2009-02-24 13:10:00,33.33,33.34,33.15,33.18,65600.0,27.5778,27.5861,27.4289,27.4537,65600.0
2009-02-24 13:20:00,33.19,33.55,33.18,33.54,107100.0,27.462,27.7599,27.4537,27.7516,107100.0
2009-02-24 13:30:00,33.55,33.64,33.52,33.59,111600.0,27.7599,27.8343,27.735,27.793,111600.0
2009-02-24 13:40:00,33.61,33.63,33.52,33.55,84800.0,27.8095,27.8261,27.735,27.7599,84800.0
2009-02-24 13:50:00,33.55,33.69,33.55,33.67,132300.0,27.7599,27.8757,27.7599,27.8592,132300.0
2009-02-24 14:00:00,33.67,33.71,33.61,33.65,153200.0,27.8592,27.8923,27.8095,27.8426,153200.0
2009-02-24 14:10:00,33.65,33.84,33.59,33.83,139800.0,27.8426,27.9998,27.793,27.9915,139800.0
2009-02-24 14:20:00,33.83,33.87,33.78,33.81,131800.0,27.9915,28.0246,27.9502,27.975,131800.0
2009-02-24 14:30:00,33.8,33.84,33.73,33.78,178700.0,27.9667,27.9998,27.9088,27.9502,178700.0
2009-02-24 14:40:00,33.78,33.82,33.68,33.76,73500.0,27.9502,27.9833,27.8674,27.9336,73500.0
2009-02-24 14:50:00,33.76,33.87,33.69,33.83,115600.0,27.9336,28.0246,27.8757,27.9915,115600.0
2009-02-24 15:00:00,33.84,33.96,33.83,33.95,79400.0,27.9998,28.0991,27.9915,28.0908,79400.0
2009-02-24 15:10:00,33.95,34.08,33.92,34.07,111100.0,28.0908,28.1984,28.066,28.1901,111100.0
2009-02-24 15:20:00,34.08,34.11,33.99,34.01,107300.0,28.1984,28.2232,28.1239,28.1405,107300.0
2009-02-24 15:30:00,34.01,34.04,33.86,33.96,154800.0,28.1405,28.1653,28.0164,28.0991,154800.0
2009-02-24 15:40:00,33.97,34.04,33.9,34.01,142400.0,28.1074,28.1653,28.0495,28.1405,142400.0
2009-02-24 15:50:00,34.0,34.05,33.9,33.95,265800.0,28.1322,28.1736,28.0495,28.0908,265800.0
2009-02-24 16:00:00,33.95,33.95,33.91,33.91,12200.0,28.0908,28.0908,28.0577,28.0577,12200.0
2009-02-24 16:10:00,33.91,33.91,33.91,33.91,0.0,28.0577,28.0577,28.0577,28.0577,0.0
2009-02-25 09:30:00,33.76,33.83,33.68,33.76,212900.0,27.9336,27.9915,27.8674,27.9336,212900.0
2009-02-25 09:40:00,33.77,33.8,33.57,33.64,70100.0,27.9419,27.9667,27.7764,27.8343,70100.0
2009-02-25 09:50:00,33.64,33.69,33.53,33.6,149400.0,27.8343,27.8757,27.7433,27.8012,149400.0
2009-02-25 10:00:00,33.6,33.62,33.28,33.34,331400.0,27.8012,27.8178,27.5365,27.5861,331400.0
2009-02-25 10:10:00,33.34,33.38,33.25,33.35,177100.0,27.5861,27.6192,27.5116,27.5944,177100.0
2009-02-25 10:20:00,33.35,33.47,33.33,33.47,64000.0,27.5944,27.6937,27.5778,27.6937,64000.0
2009-02-25 10:30:00,33.47,33.47,33.36,33.38,129600.0,27.6937,27.6937,27.6027,27.6192,129600.0
2009-02-25 10:40:00,33.39,33.42,33.18,33.22,145400.0,27.6275,27.6523,27.4537,27.4868,145400.0
2009-02-25 10:50:00,33.23,33.31,33.22,33.26,117400.0,27.4951,27.5613,27.4868,27.5199,117400.0
2009-02-25 11:00:00,33.26,33.43,33.26,33.43,292900.0,27.5199,27.6606,27.5199,27.6606,292900.0
2009-02-25 11:10:00,33.4,33.41,33.35,33.39,101500.0,27.6358,27.644,27.5944,27.6275,101500.0
2009-02-25 11:20:00,33.4,33.53,33.4,33.5,32300.0,27.6358,27.7433,27.6358,27.7185,32300.0
2009-02-25 11:30:00,33.51,33.56,33.46,33.47,100500.0,27.7268,27.7681,27.6854,27.6937,100500.0
2009-02-25 11:40:00,33.47,33.68,33.46,33.62,104900.0,27.6937,27.8674,27.6854,27.8178,104900.0
2009-02-25 11:50:00,33.61,33.63,33.37,33.39,136300.0,27.8095,27.8261,27.6109,27.6275,136300.0
2009-02-25 12:00:00,33.4,33.46,33.39,33.43,133500.0,27.6358,27.6854,27.6275,27.6606,133500.0
2009-02-25 12:10:00,33.43,33.44,33.34,33.36,79400.0,27.6606,27.6688,27.5861,27.6027,79400.0
2009-02-25 12:20:00,33.35,33.4,33.28,33.31,152100.0,27.5944,27.6358,27.5365,27.5613,152100.0
2009-02-25 12:30:00,33.31,33.38,33.3,33.37,76500.0,27.5613,27.6192,27.553,27.6109,76500.0
2009-02-25 12:40:00,33.38,33.38,33.23,33.28,73400.0,27.6192,27.6192,27.4951,27.5365,73400.0
2009-02-25 12:50:00,33.28,33.38,33.25,33.35,90600.0,27.5365,27.6192,27.5116,27.5944,90600.0
2009-02-25 13:00:00,33.35,33.52,33.32,33.47,91800.0,27.5944,27.735,27.5696,27.6937,91800.0
2009-02-25 13:10:00,33.48,33.48,33.37,33.43,108800.0,27.7019,27.7019,27.6109,27.6606,108800.0
2009-02-25 13:20:00,33.44,33.44,33.34,33.38,186400.0,27.6688,27.6688,27.5861,27.6192,186400.0
2009-02-25 13:30:00,33.4,33.59,33.4,33.58,109500.0,27.6358,27.793,27.6358,27.7847,109500.0
2009-02-25 13:40:00,33.59,33.78,33.59,33.78,59700.0,27.793,27.9502,27.793,27.9502,59700.0
2009-02-25 13:50:00,33.79,33.92,33.72,33.85,108800.0,27.9584,28.066,27.9005,28.0081,108800.0
2009-02-25 14:00:00,33.85,33.9,33.5,33.57,190600.0,28.0081,28.0495,27.7185,27.7764,190600.0
2009-02-25 14:10:00,33.58,33.67,33.43,33.47,167000.0,27.7847,27.8592,27.6606,27.6937,167000.0
2009-02-25 14:20:00,33.48,33.69,33.41,33.68,154300.0,27.7019,27.8757,27.644,27.8674,154300.0
2009-02-25 14:30:00,33.69,33.73,33.57,33.61,153500.0,27.8757,27.9088,27.7764,27.8095,153500.0
2009-02-25 14:40:00,33.61,33.8,33.59,33.71,155800.0,27.8095,27.9667,27.793,27.8923,155800.0
2009-02-25 14:50:00,33.7,33.85,33.67,33.73,123700.0,27.884,28.0081,27.8592,27.9088,123700.0
2009-02-25 15:00:00,33.72,33.98,33.68,33.92,110800.0,27.9005,28.1157,27.8674,28.066,110800.0
2009-02-25 15:10:00,33.93,34.16,33.79,34.08,200000.0,28.0743,28.2646,27.9584,28.1984,200000.0
2009-02-25 15:20:00,34.08,34.19,34.04,34.09,188600.0,28.1984,28.2894,28.1653,28.2067,188600.0
2009-02-25 15:30:00,34.09,34.17,34.01,34.02,122100.0,28.2067,28.2729,28.1405,28.1488,122100.0
2009-02-25 15:40:00,34.03,34.05,33.82,33.85,255500.0,28.157,28.1736,27.9833,28.0081,255500.0
2009-02-25 15:50:00,33.85,33.88,33.57,33.64,362400.0,28.0081,28.0329,27.7764,27.8343,362400.0
2009-02-26 09:30:00,33.94,33.97,33.74,33.75,114700.0,28.0826,28.1074,27.9171,27.9253,114700.0
2009-02-26 09:40:00,33.75,33.85,33.64,33.68,152500.0,27.9253,28.0081,27.8343,27.8674,152500.0
2009-02-26 09:50:00,33.69,33.86,33.67,33.86,96800.0,27.8757,28.0164,27.8592,28.0164,96800.0
2009-02-26 10:00:00,33.85,33.99,33.78,33.9,117000.0,28.0081,28.1239,27.9502,28.0495,117000.0
2009-02-26 10:10:00,33.9,33.9,33.74,33.84,68900.0,28.0495,28.0495,27.9171,27.9998,68900.0
2009-02-26 10:20:00,33.84,33.99,33.84,33.95,57200.0,27.9998,28.1239,27.9998,28.0908,57200.0
2009-02-26 10:30:00,33.95,34.05,33.82,34.03,115500.0,28.0908,28.1736,27.9833,28.157,115500.0
2009-02-26 10:40:00,34.03,34.11,34.0,34.06,86800.0,28.157,28.2232,28.1322,28.1818,86800.0
2009-02-26 10:50:00,34.07,34.08,33.95,34.03,69400.0,28.1901,28.1984,28.0908,28.157,69400.0
2009-02-26 11:00:00,34.04,34.06,33.82,33.83,99200.0,28.1653,28.1818,27.9833,27.9915,99200.0
2009-02-26 11:10:00,33.83,33.9,33.8,33.87,88900.0,27.9915,28.0495,27.9667,28.0246,88900.0
2009-02-26 11:20:00,33.87,33.92,33.8,33.8,125600.0,28.0246,28.066,27.9667,27.9667,125600.0
2009-02-26 11:30:00,33.79,33.82,33.76,33.77,61400.0,27.9584,27.9833,27.9336,27.9419,61400.0
2009-02-26 11:40:00,33.78,33.78,33.63,33.68,98300.0,27.9502,27.9502,27.8261,27.8674,98300.0
2009-02-26 11:50:00,33.67,33.75,33.67,33.73,77800.0,27.8592,27.9253,27.8592,27.9088,77800.0
2009-02-26 12:00:00,33.74,33.79,33.73,33.79,56500.0,27.9171,27.9584,27.9088,27.9584,56500.0
2009-02-26 12:10:00,33.78,33.78,33.65,33.67,76800.0,27.9502,27.9502,27.8426,27.8592,76800.0
2009-02-26 12:20:00,33.67,33.67,33.49,33.54,76400.0,27.8592,27.8592,27.7102,27.7516,76400.0
2009-02-26 12:30:00,33.54,33.61,33.5,33.57,62800.0,27.7516,27.8095,27.7185,27.7764,62800.0
2009-02-26 12:40:00,33.57,33.64,33.53,33.63,49400.0,27.7764,27.8343,27.7433,27.8261,49400.0
2009-02-26 12:50:00,33.64,33.67,33.51,33.53,66700.0,27.8343,27.8592,27.7268,27.7433,66700.0
2009-02-26 13:00:00,33.56,33.58,33.45,33.45,57200.0,27.7681,27.7847,27.6771,27.6771,57200.0
2009-02-26 13:10:00,33.44,33.44,33.34,33.36,80000.0,27.6688,27.6688,27.5861,27.6027,80000.0
2009-02-26 13:20:00,33.36,33.53,33.36,33.47,127900.0,27.6027,27.7433,27.6027,27.6937,127900.0
2009-02-26 13:30:00,33.48,33.54,33.44,33.45,79000.0,27.7019,27.7516,27.6688,27.6771,79000.0
2009-02-26 13:40:00,33.45,33.62,33.45,33.58,77600.0,27.6771,27.8178,27.6771,27.7847,77600.0
2009-02-26 13:50:00,33.57,33.62,33.51,33.56,91800.0,27.7764,27.8178,27.7268,27.7681,91800.0
2009-02-26 14:00:00,33.56,33.56,33.4,33.47,103300.0,27.7681,27.7681,27.6358,27.6937,103300.0
2009-02-26 14:10:00,33.46,33.56,33.44,33.54,84600.0,27.6854,27.7681,27.6688,27.7516,84600.0
2009-02-26 14:20:00,33.55,33.62,33.53,33.56,85300.0,27.7599,27.8178,27.7433,27.7681,85300.0
2009-02-26 14:30:00,33.56,33.56,33.42,33.5,162900.0,27.7681,27.7681,27.6523,27.7185,162900.0
2009-02-26 14:40:00,33.5,33.5,33.4,33.44,154600.0,27.7185,27.7185,27.6358,27.6688,154600.0
2009-02-26 14:50:00,33.44,33.45,33.15,33.2,152100.0,27.6688,27.6771,27.4289,27.4703,152100.0
2009-02-26 15:00:00,33.18,33.21,33.09,33.17,186700.0,27.4537,27.4785,27.3793,27.4454,186700.0
2009-02-26 15:10:00,33.15,33.17,32.98,33.03,270000.0,27.4289,27.4454,27.2882,27.3296,270000.0
2009-02-26 15:20:00,33.02,33.1,32.96,33.06,179000.0,27.3213,27.3875,27.2717,27.3544,179000.0
2009-02-26 15:30:00,33.04,33.2,33.0,33.14,234700.0,27.3379,27.4703,27.3048,27.4206,234700.0
2009-02-26 15:40:00,33.14,33.25,33.13,33.24,221300.0,27.4206,27.5116,27.4123,27.5034,221300.0
2009-02-26 15:50:00,33.23,33.23,32.95,32.96,241700.0,27.4951,27.4951,27.2634,27.2717,241700.0
2009-02-27 09:30:00,32.39,32.56,32.24,32.42,369700.0,26.8001,26.9407,26.6759,26.8249,369700.0
2009-02-27 09:40:00,32.42,32.63,32.37,32.57,216600.0,26.8249,26.9986,26.7835,26.949,216600.0
2009-02-27 09:50:00,32.57,32.8,32.51,32.68,279200.0,26.949,27.1393,26.8993,27.04,279200.0
2009-02-27 10:00:00,32.69,32.82,32.64,32.64,245900.0,27.0483,27.1558,27.0069,27.0069,245900.0
2009-02-27 10:10:00,32.63,32.73,32.58,32.73,114200.0,26.9986,27.0814,26.9573,27.0814,114200.0
2009-02-27 10:20:00,32.75,32.97,32.75,32.82,158900.0,27.0979,27.28,27.0979,27.1558,158900.0
2009-02-27 10:30:00,32.81,32.88,32.71,32.78,100800.0,27.1476,27.2055,27.0648,27.1228,100800.0
2009-02-27 10:40:00,32.78,32.96,32.74,32.87,161100.0,27.1228,27.2717,27.0897,27.1972,161100.0
2009-02-27 10:50:00,32.86,32.95,32.75,32.82,100400.0,27.1889,27.2634,27.0979,27.1558,100400.0
2009-02-27 11:00:00,32.82,32.85,32.69,32.76,100500.0,27.1558,27.1807,27.0483,27.1062,100500.0
2009-02-27 11:10:00,32.77,32.79,32.62,32.66,140600.0,27.1145,27.131,26.9904,27.0235,140600.0
2009-02-27 11:20:00,32.66,32.76,32.64,32.74,136300.0,27.0235,27.1062,27.0069,27.0897,136300.0
2009-02-27 11:30:00,32.75,32.8,32.68,32.76,156200.0,27.0979,27.1393,27.04,27.1062,156200.0
2009-02-27 11:40:00,32.76,33.0,32.75,32.93,145300.0,27.1062,27.3048,27.0979,27.2469,145300.0
2009-02-27 11:50:00,32.93,32.99,32.81,32.96,210800.0,27.2469,27.2965,27.1476,27.2717,210800.0
2009-02-27 12:00:00,32.96,33.04,32.93,32.98,192300.0,27.2717,27.3379,27.2469,27.2882,192300.0
2009-02-27 12:10:00,32.98,33.04,32.89,32.91,267800.0,27.2882,27.3379,27.2138,27.2303,267800.0
2009-02-27 12:20:00,32.91,32.99,32.9,32.96,128900.0,27.2303,27.2965,27.222,27.2717,128900.0
2009-02-27 12:30:00,32.96,33.0,32.83,32.83,139300.0,27.2717,27.3048,27.1641,27.1641,139300.0
2009-02-27 12:40:00,32.82,32.86,32.78,32.86,144500.0,27.1558,27.1889,27.1228,27.1889,144500.0
2009-02-27 12:50:00,32.86,32.95,32.84,32.95,120800.0,27.1889,27.2634,27.1724,27.2634,120800.0
2009-02-27 13:00:00,32.96,33.06,32.96,33.02,163200.0,27.2717,27.3544,27.2717,27.3213,163200.0
2009-02-27 13:10:00,33.02,33.04,32.84,32.93,236100.0,27.3213,27.3379,27.1724,27.2469,236100.0
2009-02-27 13:20:00,32.94,33.0,32.9,32.94,137500.0,27.2551,27.3048,27.222,27.2551,137500.0
2009-02-27 13:30:00,32.95,33.07,32.72,32.79,250100.0,27.2634,27.3627,27.0731,27.131,250100.0
2009-02-27 13:40:00,32.78,32.96,32.75,32.94,173000.0,27.1228,27.2717,27.0979,27.2551,173000.0
2009-02-27 13:50:00,32.96,33.07,32.91,33.05,179500.0,27.2717,27.3627,27.2303,27.3462,179500.0
2009-02-27 14:00:00,33.04,33.15,32.98,33.03,254700.0,27.3379,27.4289,27.2882,27.3296,254700.0
2009-02-27 14:10:00,33.02,33.1,32.96,33.03,214500.0,27.3213,27.3875,27.2717,27.3296,214500.0
2009-02-27 14:20:00,33.03,33.06,32.84,32.86,206400.0,27.3296,27.3544,27.1724,27.1889,206400.0
2009-02-27 14:30:00,32.86,32.9,32.78,32.79,264800.0,27.1889,27.222,27.1228,27.131,264800.0
2009-02-27 14:40:00,32.8,33.02,32.79,33.0,259400.0,27.1393,27.3213,27.131,27.3048,259400.0
2009-02-27 14:50:00,33.0,33.07,32.95,33.0,237900.0,27.3048,27.3627,27.2634,27.3048,237900.0
2009-02-27 15:00:00,33.0,33.0,32.81,32.83,284400.0,27.3048,27.3048,27.1476,27.1641,284400.0
2009-02-27 15:10:00,32.82,32.82,32.6,32.64,285200.0,27.1558,27.1558,26.9738,27.0069,285200.0
2009-02-27 15:20:00,32.64,32.8,32.56,32.66,481700.0,27.0069,27.1393,26.9407,27.0235,481700.0
2009-02-27 15:30:00,32.64,32.82,32.6,32.67,553300.0,27.0069,27.1558,26.9738,27.0317,553300.0
2009-02-27 15:40:00,32.67,32.93,32.66,32.85,1195800.0,27.0317,27.2469,27.0235,27.1807,1195800.0
2009-02-27 15:50:00,32.85,32.88,32.5,32.55,1586200.0,27.1807,27.2055,26.8911,26.9324,1586200.0
2009-03-02 09:30:00,31.92,32.02,31.86,31.98,562500.0,26.4112,26.4939,26.3615,26.4608,562500.0
2009-03-02 09:40:00,31.98,32.07,31.98,32.04,571800.0,26.4608,26.5353,26.4608,26.5105,571800.0
2009-03-02 09:50:00,32.05,32.18,32.03,32.03,487600.0,26.5187,26.6263,26.5022,26.5022,487600.0
2009-03-02 10:00:00,32.03,32.16,31.93,31.97,429400.0,26.5022,26.6098,26.4194,26.4525,429400.0
2009-03-02 10:10:00,31.97,31.99,31.83,31.85,249500.0,26.4525,26.4691,26.3367,26.3533,249500.0
2009-03-02 10:20:00,31.85,31.96,31.81,31.88,220000.0,26.3533,26.4443,26.3202,26.3781,220000.0
2009-03-02 10:30:00,31.89,31.93,31.84,31.84,89100.0,26.3864,26.4194,26.345,26.345,89100.0
2009-03-02 10:40:00,31.83,31.84,31.74,31.78,108800.0,26.3367,26.345,26.2622,26.2953,108800.0
2009-03-02 10:50:00,31.76,31.77,31.69,31.72,113000.0,26.2788,26.2871,26.2209,26.2457,113000.0
2009-03-02 11:00:00,31.74,31.8,31.65,31.68,134400.0,26.2622,26.3119,26.1878,26.2126,134400.0
2009-03-02 11:10:00,31.68,31.69,31.64,31.69,149500.0,26.2126,26.2209,26.1795,26.2209,149500.0
2009-03-02 11:20:00,31.69,31.78,31.58,31.58,144300.0,26.2209,26.2953,26.1299,26.1299,144300.0
2009-03-02 11:30:00,31.58,31.61,31.49,31.54,210200.0,26.1299,26.1547,26.0554,26.0968,210200.0
2009-03-02 11:40:00,31.53,31.58,31.47,31.49,152100.0,26.0885,26.1299,26.0388,26.0554,152100.0
2009-03-02 11:50:00,31.49,31.5,31.36,31.42,186400.0,26.0554,26.0637,25.9478,25.9975,186400.0
2009-03-02 12:00:00,31.42,31.51,31.39,31.48,171200.0,25.9975,26.0719,25.9726,26.0471,171200.0
2009-03-02 12:10:00,31.48,31.5,31.38,31.39,128900.0,26.0471,26.0637,25.9644,25.9726,128900.0
2009-03-02 12:20:00,31.39,31.52,31.39,31.49,83900.0,25.9726,26.0802,25.9726,26.0554,83900.0
2009-03-02 12:30:00,31.49,31.55,31.46,31.48,137800.0,26.0554,26.105,26.0306,26.0471,137800.0
2009-03-02 12:40:00,31.48,31.49,31.37,31.4,157900.0,26.0471,26.0554,25.9561,25.9809,157900.0
2009-03-02 12:50:00,31.4,31.48,31.32,31.35,119400.0,25.9809,26.0471,25.9147,25.9395,119400.0
2009-03-02 13:00:00,31.34,31.46,31.33,31.45,115200.0,25.9313,26.0306,25.923,26.0223,115200.0
2009-03-02 13:10:00,31.45,31.45,31.3,31.32,111600.0,26.0223,26.0223,25.8982,25.9147,111600.0
2009-03-02 13:20:00,31.32,31.36,31.26,31.32,142600.0,25.9147,25.9478,25.8651,25.9147,142600.0
2009-03-02 13:30:00,31.33,31.33,31.23,31.27,96700.0,25.923,25.923,25.8403,25.8734,96700.0
2009-03-02 13:40:00,31.26,31.37,31.25,31.37,153300.0,25.8651,25.9561,25.8568,25.9561,153300.0
2009-03-02 13:50:00,31.38,31.5,31.35,31.5,128300.0,25.9644,26.0637,25.9395,26.0637,128300.0
2009-03-02 14:00:00,31.49,31.52,31.41,31.44,118600.0,26.0554,26.0802,25.9892,26.014,118600.0
2009-03-02 14:10:00,31.44,31.57,31.44,31.45,112500.0,26.014,26.1216,26.014,26.0223,112500.0
2009-03-02 14:20:00,31.44,31.46,31.31,31.36,83200.0,26.014,26.0306,25.9064,25.9478,83200.0
2009-03-02 14:30:00,31.35,31.59,31.3,31.51,112500.0,25.9395,26.1381,25.8982,26.0719,112500.0
2009-03-02 14:40:00,31.5,31.6,31.42,31.43,112300.0,26.0637,26.1464,25.9975,26.0057,112300.0
2009-03-02 14:50:00,31.42,31.5,31.32,31.36,148000.0,25.9975,26.0637,25.9147,25.9478,148000.0
2009-03-02 15:00:00,31.36,31.37,31.22,31.24,109100.0,25.9478,25.9561,25.832,25.8485,109100.0
2009-03-02 15:10:00,31.26,31.33,31.15,31.16,122300.0,25.8651,25.923,25.7741,25.7823,122300.0
2009-03-02 15:20:00,31.17,31.29,31.14,31.27,164200.0,25.7906,25.8899,25.7658,25.8734,164200.0
2009-03-02 15:30:00,31.28,31.38,31.19,31.21,211900.0,25.8816,25.9644,25.8072,25.8237,211900.0
2009-03-02 15:40:00,31.22,31.26,31.1,31.12,246000.0,25.832,25.8651,25.7327,25.7492,246000.0
2009-03-02 15:50:00,31.13,31.22,31.07,31.1,452400.0,25.7575,25.832,25.7079,25.7327,452400.0
2009-03-03 09:30:00,31.49,31.61,31.41,31.58,242400.0,26.0554,26.1547,25.9892,26.1299,242400.0
2009-03-03 09:40:00,31.57,31.6,31.39,31.46,113200.0,26.1216,26.1464,25.9726,26.0306,113200.0
2009-03-03 09:50:00,31.46,31.56,31.44,31.47,70300.0,26.0306,26.1133,26.014,26.0388,70300.0
2009-03-03 10:00:00,31.47,31.57,31.35,31.48,210000.0,26.0388,26.1216,25.9395,26.0471,210000.0
2009-03-03 10:10:00,31.48,31.48,31.28,31.37,102900.0,26.0471,26.0471,25.8816,25.9561,102900.0
2009-03-03 10:20:00,31.36,31.48,31.33,31.43,107300.0,25.9478,26.0471,25.923,26.0057,107300.0
2009-03-03 10:30:00,31.42,31.48,31.33,31.47,81300.0,25.9975,26.0471,25.923,26.0388,81300.0
2009-03-03 10:40:00,31.46,31.53,31.39,31.39,200300.0,26.0306,26.0885,25.9726,25.9726,200300.0
2009-03-03 10:50:00,31.39,31.45,31.25,31.29,191900.0,25.9726,26.0223,25.8568,25.8899,191900.0
2009-03-03 11:00:00,31.28,31.33,31.12,31.21,473600.0,25.8816,25.923,25.7492,25.8237,473600.0
2009-03-03 11:10:00,31.2,31.21,30.92,30.98,424000.0,25.8154,25.8237,25.5838,25.6334,424000.0
2009-03-03 11:20:00,30.98,31.11,30.96,31.08,190800.0,25.6334,25.741,25.6169,25.7161,190800.0
2009-03-03 11:30:00,31.08,31.1,30.95,30.95,119300.0,25.7161,25.7327,25.6086,25.6086,119300.0
2009-03-03 11:40:00,30.95,31.04,30.93,31.0,133200.0,25.6086,25.683,25.592,25.6499,133200.0
2009-03-03 11:50:00,31.0,31.03,30.89,30.95,122600.0,25.6499,25.6748,25.5589,25.6086,122600.0
2009-03-03 12:00:00,30.94,31.15,30.94,31.12,100700.0,25.6003,25.7741,25.6003,25.7492,100700.0
2009-03-03 12:10:00,31.13,31.25,31.07,31.23,130300.0,25.7575,25.8568,25.7079,25.8403,130300.0
2009-03-03 12:20:00,31.23,31.39,31.21,31.34,96600.0,25.8403,25.9726,25.8237,25.9313,96600.0
2009-03-03 12:30:00,31.34,31.34,31.21,31.21,108200.0,25.9313,25.9313,25.8237,25.8237,108200.0
2009-03-03 12:40:00,31.22,31.3,31.18,31.25,140500.0,25.832,25.8982,25.7989,25.8568,140500.0
2009-03-03 12:50:00,31.25,31.26,31.11,31.13,225300.0,25.8568,25.8651,25.741,25.7575,225300.0
2009-03-03 13:00:00,31.13,31.16,31.05,31.11,83800.0,25.7575,25.7823,25.6913,25.741,83800.0
2009-03-03 13:10:00,31.11,31.23,31.09,31.22,119400.0,25.741,25.8403,25.7244,25.832,119400.0
2009-03-03 13:20:00,31.22,31.3,31.11,31.11,121000.0,25.832,25.8982,25.741,25.741,121000.0
2009-03-03 13:30:00,31.11,31.15,30.98,31.01,135800.0,25.741,25.7741,25.6334,25.6582,135800.0
2009-03-03 13:40:00,31.01,31.12,31.01,31.02,132800.0,25.6582,25.7492,25.6582,25.6665,132800.0
2009-03-03 13:50:00,31.02,31.3,31.02,31.25,97900.0,25.6665,25.8982,25.6665,25.8568,97900.0
2009-03-03 14:00:00,31.23,31.37,31.22,31.3,130300.0,25.8403,25.9561,25.832,25.8982,130300.0
2009-03-03 14:10:00,31.3,31.44,31.26,31.32,89700.0,25.8982,26.014,25.8651,25.9147,89700.0
2009-03-03 14:20:00,31.32,31.49,31.3,31.44,121700.0,25.9147,26.0554,25.8982,26.014,121700.0
2009-03-03 14:30:00,31.44,31.63,31.4,31.62,138800.0,26.014,26.1712,25.9809,26.1629,138800.0
2009-03-03 14:40:00,31.61,31.66,31.45,31.53,152100.0,26.1547,26.196,26.0223,26.0885,152100.0
2009-03-03 14:50:00,31.54,31.66,31.42,31.58,125300.0,26.0968,26.196,25.9975,26.1299,125300.0
2009-03-03 15:00:00,31.58,31.59,31.38,31.41,147700.0,26.1299,26.1381,25.9644,25.9892,147700.0
2009-03-03 15:10:00,31.41,31.47,31.31,31.38,143200.0,25.9892,26.0388,25.9064,25.9644,143200.0
2009-03-03 15:20:00,31.41,31.43,31.17,31.21,204800.0,25.9892,26.0057,25.7906,25.8237,204800.0
2009-03-03 15:30:00,31.21,31.27,31.08,31.08,176100.0,25.8237,25.8734,25.7161,25.7161,176100.0
2009-03-03 15:40:00,31.08,31.15,31.05,31.1,195900.0,25.7161,25.7741,25.6913,25.7327,195900.0
2009-03-03 15:50:00,31.12,31.28,31.1,31.26,379700.0,25.7492,25.8816,25.7327,25.8651,379700.0
2009-03-03 16:00:00,31.26,31.33,31.01,31.33,140600.0,25.8651,25.923,25.6582,25.923,140600.0
2009-03-03 16:10:00,31.33,31.33,31.33,31.33,0.0,25.923,25.923,25.923,25.923,0.0
2009-03-04 09:30:00,31.6,31.81,31.55,31.76,144900.0,26.1464,26.3202,26.105,26.2788,144900.0
2009-03-04 09:40:00,31.76,31.81,31.7,31.73,133500.0,26.2788,26.3202,26.2291,26.254,133500.0
2009-03-04 09:50:00,31.73,31.73,31.56,31.6,145000.0,26.254,26.254,26.1133,26.1464,145000.0
2009-03-04 10:00:00,31.59,31.79,31.59,31.68,127400.0,26.1381,26.3036,26.1381,26.2126,127400.0
2009-03-04 10:10:00,31.67,31.67,31.53,31.56,169700.0,26.2043,26.2043,26.0885,26.1133,169700.0
2009-03-04 10:20:00,31.56,31.66,31.49,31.65,95100.0,26.1133,26.196,26.0554,26.1878,95100.0
2009-03-04 10:30:00,31.67,31.71,31.57,31.67,141400.0,26.2043,26.2374,26.1216,26.2043,141400.0
2009-03-04 10:40:00,31.67,31.85,31.67,31.8,73200.0,26.2043,26.3533,26.2043,26.3119,73200.0
2009-03-04 10:50:00,31.8,31.88,31.75,31.78,65400.0,26.3119,26.3781,26.2705,26.2953,65400.0
2009-03-04 11:00:00,31.78,32.01,31.78,31.94,129600.0,26.2953,26.4856,26.2953,26.4277,129600.0
2009-03-04 11:10:00,31.94,32.02,31.9,31.93,71500.0,26.4277,26.4939,26.3946,26.4194,71500.0
2009-03-04 11:20:00,31.92,32.05,31.86,32.03,70400.0,26.4112,26.5187,26.3615,26.5022,70400.0
2009-03-04 11:30:00,32.05,32.09,32.01,32.02,108900.0,26.5187,26.5518,26.4856,26.4939,108900.0
2009-03-04 11:40:00,32.01,32.03,31.92,32.0,54500.0,26.4856,26.5022,26.4112,26.4774,54500.0
2009-03-04 11:50:00,32.0,32.13,31.99,32.06,185200.0,26.4774,26.5849,26.4691,26.527,185200.0
2009-03-04 12:00:00,32.07,32.1,31.9,31.91,89600.0,26.5353,26.5601,26.3946,26.4029,89600.0
2009-03-04 12:10:00,31.92,31.96,31.85,31.86,107100.0,26.4112,26.4443,26.3533,26.3615,107100.0
2009-03-04 12:20:00,31.85,31.95,31.84,31.92,104500.0,26.3533,26.436,26.345,26.4112,104500.0
2009-03-04 12:30:00,31.93,32.02,31.92,32.02,91600.0,26.4194,26.4939,26.4112,26.4939,91600.0
2009-03-04 12:40:00,32.01,32.01,31.83,31.83,44100.0,26.4856,26.4856,26.3367,26.3367,44100.0
2009-03-04 12:50:00,31.83,31.89,31.8,31.86,86600.0,26.3367,26.3864,26.3119,26.3615,86600.0
2009-03-04 13:00:00,31.86,31.89,31.76,31.82,95200.0,26.3615,26.3864,26.2788,26.3284,95200.0
2009-03-04 13:10:00,31.82,31.92,31.82,31.91,89500.0,26.3284,26.4112,26.3284,26.4029,89500.0
2009-03-04 13:20:00,31.93,31.99,31.87,31.92,103100.0,26.4194,26.4691,26.3698,26.4112,103100.0
2009-03-04 13:30:00,31.92,32.03,31.88,31.89,91000.0,26.4112,26.5022,26.3781,26.3864,91000.0
2009-03-04 13:40:00,31.89,32.02,31.87,31.99,66500.0,26.3864,26.4939,26.3698,26.4691,66500.0
2009-03-04 13:50:00,32.0,32.01,31.91,31.91,84700.0,26.4774,26.4856,26.4029,26.4029,84700.0
2009-03-04 14:00:00,31.91,32.1,31.87,32.1,221400.0,26.4029,26.5601,26.3698,26.5601,221400.0
2009-03-04 14:10:00,32.09,32.18,32.03,32.14,110200.0,26.5518,26.6263,26.5022,26.5932,110200.0
2009-03-04 14:20:00,32.14,32.15,32.02,32.06,75400.0,26.5932,26.6015,26.4939,26.527,75400.0
2009-03-04 14:30:00,32.06,32.21,32.01,32.17,140500.0,26.527,26.6511,26.4856,26.618,140500.0
2009-03-04 14:40:00,32.17,32.3,32.13,32.27,127400.0,26.618,26.7256,26.5849,26.7008,127400.0
2009-03-04 14:50:00,32.26,32.37,32.26,32.35,152400.0,26.6925,26.7835,26.6925,26.767,152400.0
2009-03-04 15:00:00,32.34,32.38,32.28,32.34,230700.0,26.7587,26.7918,26.709,26.7587,230700.0
2009-03-04 15:10:00,32.34,32.48,32.33,32.44,133400.0,26.7587,26.8745,26.7504,26.8414,133400.0
2009-03-04 15:20:00,32.44,32.47,32.34,32.47,172500.0,26.8414,26.8663,26.7587,26.8663,172500.0
2009-03-04 15:30:00,32.48,32.49,32.28,32.32,288900.0,26.8745,26.8828,26.709,26.7421,288900.0
2009-03-04 15:40:00,32.32,32.33,32.2,32.2,444400.0,26.7421,26.7504,26.6428,26.6428,444400.0
2009-03-04 15:50:00,32.2,32.23,31.99,32.02,441600.0,26.6428,26.6677,26.4691,26.4939,441600.0
2009-03-05 09:30:00,31.32,31.61,31.3,31.59,133500.0,25.9147,26.1547,25.8982,26.1381,133500.0
2009-03-05 09:40:00,31.6,31.7,31.56,31.57,86000.0,26.1464,26.2291,26.1133,26.1216,86000.0
2009-03-05 09:50:00,31.58,31.68,31.56,31.59,91400.0,26.1299,26.2126,26.1133,26.1381,91400.0
2009-03-05 10:00:00,31.6,31.75,31.58,31.63,199800.0,26.1464,26.2705,26.1299,26.1712,199800.0
2009-03-05 10:10:00,31.63,31.63,31.44,31.49,86700.0,26.1712,26.1712,26.014,26.0554,86700.0
2009-03-05 10:20:00,31.48,31.5,31.37,31.48,152500.0,26.0471,26.0637,25.9561,26.0471,152500.0
2009-03-05 10:30:00,31.48,31.55,31.43,31.48,91700.0,26.0471,26.105,26.0057,26.0471,91700.0
2009-03-05 10:40:00,31.48,31.57,31.36,31.39,75200.0,26.0471,26.1216,25.9478,25.9726,75200.0
2009-03-05 10:50:00,31.39,31.43,31.28,31.28,86400.0,25.9726,26.0057,25.8816,25.8816,86400.0
2009-03-05 11:00:00,31.29,31.38,31.27,31.31,179500.0,25.8899,25.9644,25.8734,25.9064,179500.0
2009-03-05 11:10:00,31.31,31.34,31.07,31.09,210300.0,25.9064,25.9313,25.7079,25.7244,210300.0
2009-03-05 11:20:00,31.09,31.13,31.01,31.05,248500.0,25.7244,25.7575,25.6582,25.6913,248500.0
2009-03-05 11:30:00,31.06,31.14,31.01,31.13,83500.0,25.6996,25.7658,25.6582,25.7575,83500.0
2009-03-05 11:40:00,31.14,31.18,31.07,31.14,99200.0,25.7658,25.7989,25.7079,25.7658,99200.0
2009-03-05 11:50:00,31.15,31.15,30.99,31.07,93200.0,25.7741,25.7741,25.6417,25.7079,93200.0
2009-03-05 12:00:00,31.06,31.1,30.97,31.0,204200.0,25.6996,25.7327,25.6251,25.6499,204200.0
2009-03-05 12:10:00,30.99,31.03,30.92,31.02,164300.0,25.6417,25.6748,25.5838,25.6665,164300.0
2009-03-05 12:20:00,31.02,31.14,31.01,31.13,88100.0,25.6665,25.7658,25.6582,25.7575,88100.0
2009-03-05 12:30:00,31.13,31.15,31.08,31.14,183100.0,25.7575,25.7741,25.7161,25.7658,183100.0
2009-03-05 12:40:00,31.14,31.18,31.03,31.04,149100.0,25.7658,25.7989,25.6748,25.683,149100.0
2009-03-05 12:50:00,31.05,31.07,30.97,31.01,56500.0,25.6913,25.7079,25.6251,25.6582,56500.0
2009-03-05 13:00:00,31.01,31.14,30.98,31.13,83000.0,25.6582,25.7658,25.6334,25.7575,83000.0
2009-03-05 13:10:00,31.13,31.27,31.13,31.24,64900.0,25.7575,25.8734,25.7575,25.8485,64900.0
2009-03-05 13:20:00,31.24,31.24,31.07,31.15,294000.0,25.8485,25.8485,25.7079,25.7741,294000.0
2009-03-05 13:30:00,31.14,31.14,31.01,31.08,127000.0,25.7658,25.7658,25.6582,25.7161,127000.0
2009-03-05 13:40:00,31.09,31.15,30.96,30.98,154100.0,25.7244,25.7741,25.6169,25.6334,154100.0
2009-03-05 13:50:00,30.98,31.09,30.95,31.05,81300.0,25.6334,25.7244,25.6086,25.6913,81300.0
2009-03-05 14:00:00,31.05,31.05,30.94,30.99,86500.0,25.6913,25.6913,25.6003,25.6417,86500.0
2009-03-05 14:10:00,30.98,31.02,30.88,31.0,306800.0,25.6334,25.6665,25.5507,25.6499,306800.0
2009-03-05 14:20:00,30.99,30.99,30.83,30.87,132600.0,25.6417,25.6417,25.5093,25.5424,132600.0
2009-03-05 14:30:00,30.87,31.0,30.84,30.95,131000.0,25.5424,25.6499,25.5176,25.6086,131000.0
2009-03-05 14:40:00,30.95,30.99,30.87,30.92,123300.0,25.6086,25.6417,25.5424,25.5838,123300.0
2009-03-05 14:50:00,30.92,30.94,30.79,30.85,154400.0,25.5838,25.6003,25.4762,25.5258,154400.0
2009-03-05 15:00:00,30.84,31.02,30.83,30.96,123500.0,25.5176,25.6665,25.5093,25.6169,123500.0
2009-03-05 15:10:00,30.96,31.14,30.96,30.99,190200.0,25.6169,25.7658,25.6169,25.6417,190200.0
2009-03-05 15:20:00,31.0,31.09,30.9,30.92,245600.0,25.6499,25.7244,25.5672,25.5838,245600.0
2009-03-05 15:30:00,30.94,30.96,30.69,30.73,275400.0,25.6003,25.6169,25.3934,25.4265,275400.0
2009-03-05 15:40:00,30.74,30.93,30.66,30.92,284400.0,25.4348,25.592,25.3686,25.5838,284400.0
2009-03-05 15:50:00,30.92,30.95,30.81,30.95,472400.0,25.5838,25.6086,25.4927,25.6086,472400.0
2009-03-06 09:30:00,31.15,31.16,30.96,31.05,162300.0,25.7741,25.7823,25.6169,25.6913,162300.0
2009-03-06 09:40:00,31.04,31.48,31.03,31.35,164700.0,25.683,26.0471,25.6748,25.9395,164700.0
2009-03-06 09:50:00,31.35,31.36,31.06,31.07,107700.0,25.9395,25.9478,25.6996,25.7079,107700.0
2009-03-06 10:00:00,31.08,31.15,30.9,30.98,194300.0,25.7161,25.7741,25.5672,25.6334,194300.0
2009-03-06 10:10:00,30.98,31.03,30.72,30.8,160800.0,25.6334,25.6748,25.4183,25.4845,160800.0
2009-03-06 10:20:00,30.79,30.88,30.72,30.85,164800.0,25.4762,25.5507,25.4183,25.5258,164800.0
2009-03-06 10:30:00,30.87,30.92,30.64,30.68,116800.0,25.5424,25.5838,25.3521,25.3852,116800.0
2009-03-06 10:40:00,30.68,30.79,30.6,30.64,137500.0,25.3852,25.4762,25.319,25.3521,137500.0
2009-03-06 10:50:00,30.62,30.62,30.43,30.48,248200.0,25.3355,25.3355,25.1783,25.2197,248200.0
2009-03-06 11:00:00,30.48,30.53,30.4,30.51,176800.0,25.2197,25.2611,25.1535,25.2445,176800.0
2009-03-06 11:10:00,30.51,30.62,30.49,30.58,112300.0,25.2445,25.3355,25.228,25.3024,112300.0
2009-03-06 11:20:00,30.59,30.6,30.47,30.52,202100.0,25.3107,25.319,25.2114,25.2528,202100.0
2009-03-06 11:30:00,30.52,30.69,30.51,30.58,150600.0,25.2528,25.3934,25.2445,25.3024,150600.0
2009-03-06 11:40:00,30.58,30.59,30.49,30.54,91700.0,25.3024,25.3107,25.228,25.2693,91700.0
2009-03-06 11:50:00,30.54,30.69,30.54,30.62,142600.0,25.2693,25.3934,25.2693,25.3355,142600.0
2009-03-06 12:00:00,30.62,30.79,30.61,30.77,94800.0,25.3355,25.4762,25.3273,25.4596,94800.0
2009-03-06 12:10:00,30.77,30.84,30.72,30.73,108000.0,25.4596,25.5176,25.4183,25.4265,108000.0
2009-03-06 12:20:00,30.74,30.79,30.63,30.66,80200.0,25.4348,25.4762,25.3438,25.3686,80200.0
2009-03-06 12:30:00,30.64,30.68,30.57,30.6,75800.0,25.3521,25.3852,25.2942,25.319,75800.0
2009-03-06 12:40:00,30.61,30.61,30.4,30.42,133900.0,25.3273,25.3273,25.1535,25.17,133900.0
2009-03-06 12:50:00,30.43,30.57,30.41,30.56,133500.0,25.1783,25.2942,25.1618,25.2859,133500.0
2009-03-06 13:00:00,30.56,30.57,30.48,30.52,119500.0,25.2859,25.2942,25.2197,25.2528,119500.0
2009-03-06 13:10:00,30.52,30.56,30.4,30.42,219700.0,25.2528,25.2859,25.1535,25.17,219700.0
2009-03-06 13:20:00,30.42,30.46,30.37,30.42,163200.0,25.17,25.2031,25.1287,25.17,163200.0
2009-03-06 13:30:00,30.42,30.46,30.32,30.37,107200.0,25.17,25.2031,25.0873,25.1287,107200.0
2009-03-06 13:40:00,30.37,30.42,30.3,30.39,180500.0,25.1287,25.17,25.0708,25.1452,180500.0
2009-03-06 13:50:00,30.39,30.45,30.33,30.43,128500.0,25.1452,25.1949,25.0956,25.1783,128500.0
2009-03-06 14:00:00,30.44,30.57,30.41,30.54,420900.0,25.1866,25.2942,25.1618,25.2693,420900.0
2009-03-06 14:10:00,30.54,30.54,30.35,30.38,189900.0,25.2693,25.2693,25.1121,25.1369,189900.0
2009-03-06 14:20:00,30.39,30.49,30.35,30.49,176000.0,25.1452,25.228,25.1121,25.228,176000.0
2009-03-06 14:30:00,30.5,30.5,30.38,30.46,223800.0,25.2362,25.2362,25.1369,25.2031,223800.0
2009-03-06 14:40:00,30.45,30.45,30.27,30.31,149600.0,25.1949,25.1949,25.0459,25.079,149600.0
2009-03-06 14:50:00,30.32,30.34,30.23,30.26,137700.0,25.0873,25.1039,25.0128,25.0377,137700.0
2009-03-06 15:00:00,30.25,30.31,30.19,30.24,250600.0,25.0294,25.079,24.9797,25.0211,250600.0
2009-03-06 15:10:00,30.23,30.38,30.22,30.35,234600.0,25.0128,25.1369,25.0046,25.1121,234600.0
2009-03-06 15:20:00,30.35,30.35,30.18,30.22,202400.0,25.1121,25.1121,24.9715,25.0046,202400.0
2009-03-06 15:30:00,30.22,30.46,30.22,30.39,268300.0,25.0046,25.2031,25.0046,25.1452,268300.0
2009-03-06 15:40:00,30.38,30.79,30.38,30.63,478300.0,25.1369,25.4762,25.1369,25.3438,478300.0
2009-03-06 15:50:00,30.62,30.98,30.61,30.95,733800.0,25.3355,25.6334,25.3273,25.6086,733800.0
2009-03-09 09:30:00,30.44,30.89,30.44,30.88,122400.0,25.1866,25.5589,25.1866,25.5507,122400.0
2009-03-09 09:40:00,30.87,31.12,30.87,31.11,111700.0,25.5424,25.7492,25.5424,25.741,111700.0
2009-03-09 09:50:00,31.1,31.2,30.93,30.95,83600.0,25.7327,25.8154,25.592,25.6086,83600.0
2009-03-09 10:00:00,30.95,31.25,30.91,31.15,145800.0,25.6086,25.8568,25.5755,25.7741,145800.0
2009-03-09 10:10:00,31.15,31.35,31.14,31.27,117500.0,25.7741,25.9395,25.7658,25.8734,117500.0
2009-03-09 10:20:00,31.29,31.29,31.13,31.13,81700.0,25.8899,25.8899,25.7575,25.7575,81700.0
2009-03-09 10:30:00,31.12,31.22,30.96,31.02,151500.0,25.7492,25.832,25.6169,25.6665,151500.0
2009-03-09 10:40:00,31.0,31.14,30.97,31.03,119300.0,25.6499,25.7658,25.6251,25.6748,119300.0
2009-03-09 10:50:00,31.03,31.11,30.87,30.89,81100.0,25.6748,25.741,25.5424,25.5589,81100.0
2009-03-09 11:00:00,30.87,31.02,30.8,30.82,97700.0,25.5424,25.6665,25.4845,25.501,97700.0
2009-03-09 11:10:00,30.81,30.93,30.8,30.84,36700.0,25.4927,25.592,25.4845,25.5176,36700.0
2009-03-09 11:20:00,30.85,30.95,30.78,30.89,87500.0,25.5258,25.6086,25.4679,25.5589,87500.0
2009-03-09 11:30:00,30.9,30.99,30.86,30.93,95100.0,25.5672,25.6417,25.5341,25.592,95100.0
2009-03-09 11:40:00,30.94,30.99,30.85,30.95,101200.0,25.6003,25.6417,25.5258,25.6086,101200.0
2009-03-09 11:50:00,30.94,30.96,30.75,30.84,91600.0,25.6003,25.6169,25.4431,25.5176,91600.0
2009-03-09 12:00:00,30.85,30.89,30.8,30.84,92300.0,25.5258,25.5589,25.4845,25.5176,92300.0
2009-03-09 12:10:00,30.84,30.99,30.83,30.98,135300.0,25.5176,25.6417,25.5093,25.6334,135300.0
2009-03-09 12:20:00,30.99,31.04,30.89,30.91,125400.0,25.6417,25.683,25.5589,25.5755,125400.0
2009-03-09 12:30:00,30.92,30.92,30.75,30.75,140400.0,25.5838,25.5838,25.4431,25.4431,140400.0
2009-03-09 12:40:00,30.74,30.79,30.72,30.78,127900.0,25.4348,25.4762,25.4183,25.4679,127900.0
2009-03-09 12:50:00,30.77,30.81,30.76,30.77,56100.0,25.4596,25.4927,25.4514,25.4596,56100.0
2009-03-09 13:00:00,30.77,30.77,30.56,30.58,122600.0,25.4596,25.4596,25.2859,25.3024,122600.0
2009-03-09 13:10:00,30.58,30.61,30.53,30.58,62700.0,25.3024,25.3273,25.2611,25.3024,62700.0
2009-03-09 13:20:00,30.57,30.6,30.5,30.57,107000.0,25.2942,25.319,25.2362,25.2942,107000.0
2009-03-09 13:30:00,30.57,30.65,30.54,30.57,64400.0,25.2942,25.3604,25.2693,25.2942,64400.0
2009-03-09 13:40:00,30.57,30.67,30.55,30.67,91100.0,25.2942,25.3769,25.2776,25.3769,91100.0
2009-03-09 13:50:00,30.68,30.72,30.58,30.62,134100.0,25.3852,25.4183,25.3024,25.3355,134100.0
2009-03-09 14:00:00,30.63,30.81,30.58,30.77,312400.0,25.3438,25.4927,25.3024,25.4596,312400.0
2009-03-09 14:10:00,30.77,30.79,30.67,30.72,185300.0,25.4596,25.4762,25.3769,25.4183,185300.0
2009-03-09 14:20:00,30.72,30.73,30.57,30.65,143300.0,25.4183,25.4265,25.2942,25.3604,143300.0
2009-03-09 14:30:00,30.65,30.65,30.51,30.59,139100.0,25.3604,25.3604,25.2445,25.3107,139100.0
2009-03-09 14:40:00,30.59,30.7,30.52,30.66,115300.0,25.3107,25.4017,25.2528,25.3686,115300.0
2009-03-09 14:50:00,30.66,30.74,30.58,30.62,121500.0,25.3686,25.4348,25.3024,25.3355,121500.0
2009-03-09 15:00:00,30.63,30.71,30.52,30.59,130000.0,25.3438,25.41,25.2528,25.3107,130000.0
2009-03-09 15:10:00,30.6,30.6,30.34,30.41,223400.0,25.319,25.319,25.1039,25.1618,223400.0
2009-03-09 15:20:00,30.4,30.54,30.37,30.48,130500.0,25.1535,25.2693,25.1287,25.2197,130500.0
2009-03-09 15:30:00,30.48,30.59,30.41,30.41,237000.0,25.2197,25.3107,25.1618,25.1618,237000.0
2009-03-09 15:40:00,30.41,30.49,30.37,30.38,182300.0,25.1618,25.228,25.1287,25.1369,182300.0
2009-03-09 15:50:00,30.39,30.54,30.36,30.46,300100.0,25.1452,25.2693,25.1204,25.2031,300100.0
2009-03-10 09:30:00,30.96,31.27,30.96,31.23,245200.0,25.6169,25.8734,25.6169,25.8403,245200.0
2009-03-10 09:40:00,31.23,31.46,31.2,31.43,354300.0,25.8403,26.0306,25.8154,26.0057,354300.0
2009-03-10 09:50:00,31.44,31.6,31.4,31.41,228300.0,26.014,26.1464,25.9809,25.9892,228300.0
2009-03-10 10:00:00,31.42,31.6,31.42,31.59,151600.0,25.9975,26.1464,25.9975,26.1381,151600.0
2009-03-10 10:10:00,31.59,31.77,31.55,31.69,573500.0,26.1381,26.2871,26.105,26.2209,573500.0
2009-03-10 10:20:00,31.7,31.7,31.6,31.61,225600.0,26.2291,26.2291,26.1464,26.1547,225600.0
2009-03-10 10:30:00,31.61,31.67,31.58,31.63,101000.0,26.1547,26.2043,26.1299,26.1712,101000.0
2009-03-10 10:40:00,31.63,31.74,31.6,31.7,176300.0,26.1712,26.2622,26.1464,26.2291,176300.0
2009-03-10 10:50:00,31.69,31.76,31.62,31.66,134800.0,26.2209,26.2788,26.1629,26.196,134800.0
2009-03-10 11:00:00,31.65,31.66,31.58,31.59,77300.0,26.1878,26.196,26.1299,26.1381,77300.0
2009-03-10 11:10:00,31.58,31.69,31.57,31.66,67000.0,26.1299,26.2209,26.1216,26.196,67000.0
2009-03-10 11:20:00,31.66,31.79,31.66,31.77,91900.0,26.196,26.3036,26.196,26.2871,91900.0
2009-03-10 11:30:00,31.77,31.8,31.72,31.73,66600.0,26.2871,26.3119,26.2457,26.254,66600.0
2009-03-10 11:40:00,31.74,31.75,31.7,31.71,56300.0,26.2622,26.2705,26.2291,26.2374,56300.0
2009-03-10 11:50:00,31.72,31.96,31.72,31.96,110800.0,26.2457,26.4443,26.2457,26.4443,110800.0
2009-03-10 12:00:00,31.97,32.06,31.92,31.97,163600.0,26.4525,26.527,26.4112,26.4525,163600.0
2009-03-10 12:10:00,31.97,32.01,31.93,31.95,257200.0,26.4525,26.4856,26.4194,26.436,257200.0
2009-03-10 12:20:00,31.95,32.03,31.93,32.02,92200.0,26.436,26.5022,26.4194,26.4939,92200.0
2009-03-10 12:30:00,32.01,32.04,31.99,32.0,100700.0,26.4856,26.5105,26.4691,26.4774,100700.0
2009-03-10 12:40:00,31.99,32.02,31.97,31.98,74500.0,26.4691,26.4939,26.4525,26.4608,74500.0
2009-03-10 12:50:00,31.99,32.02,31.9,31.92,74200.0,26.4691,26.4939,26.3946,26.4112,74200.0
2009-03-10 13:00:00,31.91,31.92,31.86,31.9,53000.0,26.4029,26.4112,26.3615,26.3946,53000.0
2009-03-10 13:10:00,31.9,31.99,31.88,31.96,64900.0,26.3946,26.4691,26.3781,26.4443,64900.0
2009-03-10 13:20:00,31.96,31.98,31.86,31.9,122300.0,26.4443,26.4608,26.3615,26.3946,122300.0
2009-03-10 13:30:00,31.9,32.03,31.88,31.97,67300.0,26.3946,26.5022,26.3781,26.4525,67300.0
2009-03-10 13:40:00,31.98,32.11,31.98,32.04,127700.0,26.4608,26.5684,26.4608,26.5105,127700.0
2009-03-10 13:50:00,32.05,32.06,31.89,31.92,89000.0,26.5187,26.527,26.3864,26.4112,89000.0
2009-03-10 14:00:00,31.93,32.0,31.89,31.92,112000.0,26.4194,26.4774,26.3864,26.4112,112000.0
2009-03-10 14:10:00,31.93,31.97,31.8,31.87,127800.0,26.4194,26.4525,26.3119,26.3698,127800.0
2009-03-10 14:20:00,31.87,31.93,31.82,31.89,103700.0,26.3698,26.4194,26.3284,26.3864,103700.0
2009-03-10 14:30:00,31.89,31.99,31.87,31.9,205300.0,26.3864,26.4691,26.3698,26.3946,205300.0
2009-03-10 14:40:00,31.9,31.93,31.73,31.74,160300.0,26.3946,26.4194,26.254,26.2622,160300.0
2009-03-10 14:50:00,31.74,31.95,31.74,31.95,224700.0,26.2622,26.436,26.2622,26.436,224700.0
2009-03-10 15:00:00,31.94,32.02,31.92,31.98,142400.0,26.4277,26.4939,26.4112,26.4608,142400.0
2009-03-10 15:10:00,31.98,32.0,31.88,31.95,192100.0,26.4608,26.4774,26.3781,26.436,192100.0
2009-03-10 15:20:00,31.95,32.13,31.92,32.06,206900.0,26.436,26.5849,26.4112,26.527,206900.0
2009-03-10 15:30:00,32.09,32.1,31.97,32.07,226700.0,26.5518,26.5601,26.4525,26.5353,226700.0
2009-03-10 15:40:00,32.07,32.12,31.95,32.01,200500.0,26.5353,26.5767,26.436,26.4856,200500.0
2009-03-10 15:50:00,32.01,32.19,32.01,32.1,316000.0,26.4856,26.6346,26.4856,26.5601,316000.0
2009-03-10 16:00:00,32.11,32.26,32.11,32.26,17200.0,26.5684,26.6925,26.5684,26.6925,17200.0
2009-03-10 16:10:00,32.26,32.26,32.26,32.26,100.0,26.6925,26.6925,26.6925,26.6925,100.0
2009-03-11 09:30:00,32.46,32.48,32.13,32.36,202800.0,26.858,26.8745,26.5849,26.7752,202800.0
2009-03-11 09:40:00,32.36,32.62,32.29,32.58,331900.0,26.7752,26.9904,26.7173,26.9573,331900.0
2009-03-11 09:50:00,32.59,32.71,32.55,32.63,347900.0,26.9655,27.0648,26.9324,26.9986,347900.0
2009-03-11 10:00:00,32.63,32.68,32.5,32.5,108100.0,26.9986,27.04,26.8911,26.8911,108100.0
2009-03-11 10:10:00,32.5,32.52,32.44,32.48,82500.0,26.8911,26.9076,26.8414,26.8745,82500.0
2009-03-11 10:20:00,32.48,32.61,32.45,32.6,86600.0,26.8745,26.9821,26.8497,26.9738,86600.0
2009-03-11 10:30:00,32.61,32.63,32.43,32.49,106700.0,26.9821,26.9986,26.8332,26.8828,106700.0
2009-03-11 10:40:00,32.49,32.51,32.39,32.42,84900.0,26.8828,26.8993,26.8001,26.8249,84900.0
2009-03-11 10:50:00,32.42,32.54,32.42,32.51,91400.0,26.8249,26.9242,26.8249,26.8993,91400.0
2009-03-11 11:00:00,32.52,32.59,32.5,32.57,107300.0,26.9076,26.9655,26.8911,26.949,107300.0
2009-03-11 11:10:00,32.58,32.6,32.48,32.52,83800.0,26.9573,26.9738,26.8745,26.9076,83800.0
2009-03-11 11:20:00,32.52,32.52,32.4,32.46,65900.0,26.9076,26.9076,26.8083,26.858,65900.0
2009-03-11 11:30:00,32.47,32.48,32.35,32.44,83400.0,26.8663,26.8745,26.767,26.8414,83400.0
2009-03-11 11:40:00,32.44,32.44,32.36,32.4,64100.0,26.8414,26.8414,26.7752,26.8083,64100.0
2009-03-11 11:50:00,32.4,32.48,32.38,32.45,143000.0,26.8083,26.8745,26.7918,26.8497,143000.0
2009-03-11 12:00:00,32.46,32.48,32.44,32.45,40100.0,26.858,26.8745,26.8414,26.8497,40100.0
2009-03-11 12:10:00,32.46,32.49,32.4,32.4,64800.0,26.858,26.8828,26.8083,26.8083,64800.0
2009-03-11 12:20:00,32.39,32.4,32.3,32.35,69400.0,26.8001,26.8083,26.7256,26.767,69400.0
2009-03-11 12:30:00,32.35,32.4,32.25,32.25,135100.0,26.767,26.8083,26.6842,26.6842,135100.0
2009-03-11 12:40:00,32.25,32.29,32.22,32.27,105800.0,26.6842,26.7173,26.6594,26.7008,105800.0
2009-03-11 12:50:00,32.27,32.29,32.18,32.18,84100.0,26.7008,26.7173,26.6263,26.6263,84100.0
2009-03-11 13:00:00,32.18,32.26,32.17,32.2,109800.0,26.6263,26.6925,26.618,26.6428,109800.0
2009-03-11 13:10:00,32.2,32.36,32.2,32.33,168000.0,26.6428,26.7752,26.6428,26.7504,168000.0
2009-03-11 13:20:00,32.34,32.35,32.18,32.2,168900.0,26.7587,26.767,26.6263,26.6428,168900.0
2009-03-11 13:30:00,32.2,32.43,32.2,32.43,228500.0,26.6428,26.8332,26.6428,26.8332,228500.0
2009-03-11 13:40:00,32.43,32.45,32.34,32.34,93900.0,26.8332,26.8497,26.7587,26.7587,93900.0
2009-03-11 13:50:00,32.34,32.38,32.26,32.37,100600.0,26.7587,26.7918,26.6925,26.7835,100600.0
2009-03-11 14:00:00,32.36,32.43,32.21,32.21,160600.0,26.7752,26.8332,26.6511,26.6511,160600.0
2009-03-11 14:10:00,32.2,32.24,32.08,32.1,135300.0,26.6428,26.6759,26.5436,26.5601,135300.0
2009-03-11 14:20:00,32.09,32.15,32.06,32.15,194000.0,26.5518,26.6015,26.527,26.6015,194000.0
2009-03-11 14:30:00,32.14,32.22,32.14,32.19,116300.0,26.5932,26.6594,26.5932,26.6346,116300.0
2009-03-11 14:40:00,32.18,32.36,32.15,32.31,159300.0,26.6263,26.7752,26.6015,26.7339,159300.0
2009-03-11 14:50:00,32.33,32.33,32.24,32.24,78600.0,26.7504,26.7504,26.6759,26.6759,78600.0
2009-03-11 15:00:00,32.25,32.45,32.24,32.44,134300.0,26.6842,26.8497,26.6759,26.8414,134300.0
2009-03-11 15:10:00,32.44,32.5,32.41,32.48,111600.0,26.8414,26.8911,26.8166,26.8745,111600.0
2009-03-11 15:20:00,32.5,32.57,32.47,32.5,129200.0,26.8911,26.949,26.8663,26.8911,129200.0
2009-03-11 15:30:00,32.5,32.63,32.46,32.62,109500.0,26.8911,26.9986,26.858,26.9904,109500.0
2009-03-11 15:40:00,32.63,32.66,32.45,32.49,261900.0,26.9986,27.0235,26.8497,26.8828,261900.0
2009-03-11 15:50:00,32.48,32.52,32.34,32.41,251900.0,26.8745,26.9076,26.7587,26.8166,251900.0
2009-03-12 09:30:00,32.32,32.41,32.21,32.21,108700.0,26.7421,26.8166,26.6511,26.6511,108700.0
2009-03-12 09:40:00,32.22,32.23,32.04,32.1,80900.0,26.6594,26.6677,26.5105,26.5601,80900.0
2009-03-12 09:50:00,32.11,32.2,32.07,32.19,59400.0,26.5684,26.6428,26.5353,26.6346,59400.0
2009-03-12 10:00:00,32.21,32.4,32.2,32.4,108500.0,26.6511,26.8083,26.6428,26.8083,108500.0
2009-03-12 10:10:00,32.4,32.49,32.35,32.44,123700.0,26.8083,26.8828,26.767,26.8414,123700.0
2009-03-12 10:20:00,32.44,32.59,32.44,32.53,116000.0,26.8414,26.9655,26.8414,26.9159,116000.0
2009-03-12 10:30:00,32.54,32.59,32.46,32.5,100600.0,26.9242,26.9655,26.858,26.8911,100600.0
2009-03-12 10:40:00,32.5,32.77,32.49,32.71,76300.0,26.8911,27.1145,26.8828,27.0648,76300.0
2009-03-12 10:50:00,32.71,32.76,32.69,32.7,236900.0,27.0648,27.1062,27.0483,27.0566,236900.0
2009-03-12 11:00:00,32.69,32.74,32.61,32.65,89800.0,27.0483,27.0897,26.9821,27.0152,89800.0
2009-03-12 11:10:00,32.65,32.7,32.61,32.7,66200.0,27.0152,27.0566,26.9821,27.0566,66200.0
2009-03-12 11:20:00,32.7,32.7,32.56,32.58,178400.0,27.0566,27.0566,26.9407,26.9573,178400.0
2009-03-12 11:30:00,32.59,32.63,32.54,32.62,81900.0,26.9655,26.9986,26.9242,26.9904,81900.0
2009-03-12 11:40:00,32.63,32.79,32.63,32.72,60800.0,26.9986,27.131,26.9986,27.0731,60800.0
2009-03-12 11:50:00,32.72,32.8,32.71,32.74,189300.0,27.0731,27.1393,27.0648,27.0897,189300.0
2009-03-12 12:00:00,32.74,32.86,32.73,32.84,71600.0,27.0897,27.1889,27.0814,27.1724,71600.0
2009-03-12 12:10:00,32.85,32.91,32.79,32.85,97600.0,27.1807,27.2303,27.131,27.1807,97600.0
2009-03-12 12:20:00,32.85,32.9,32.75,32.79,160800.0,27.1807,27.222,27.0979,27.131,160800.0
2009-03-12 12:30:00,32.79,32.9,32.76,32.86,61900.0,27.131,27.222,27.1062,27.1889,61900.0
2009-03-12 12:40:00,32.87,32.89,32.83,32.88,40600.0,27.1972,27.2138,27.1641,27.2055,40600.0
2009-03-12 12:50:00,32.89,33.02,32.85,33.0,93400.0,27.2138,27.3213,27.1807,27.3048,93400.0
2009-03-12 13:00:00,32.99,33.04,32.94,33.03,85100.0,27.2965,27.3379,27.2551,27.3296,85100.0
2009-03-12 13:10:00,33.03,33.06,32.97,32.99,61900.0,27.3296,27.3544,27.28,27.2965,61900.0
2009-03-12 13:20:00,32.99,33.06,32.93,32.95,56900.0,27.2965,27.3544,27.2469,27.2634,56900.0
2009-03-12 13:30:00,32.96,33.01,32.94,33.0,97000.0,27.2717,27.3131,27.2551,27.3048,97000.0
2009-03-12 13:40:00,33.0,33.06,33.0,33.04,60400.0,27.3048,27.3544,27.3048,27.3379,60400.0
2009-03-12 13:50:00,33.05,33.09,33.01,33.03,80800.0,27.3462,27.3793,27.3131,27.3296,80800.0
2009-03-12 14:00:00,33.03,33.07,32.96,32.98,234800.0,27.3296,27.3627,27.2717,27.2882,234800.0
2009-03-12 14:10:00,32.98,33.21,32.98,33.21,96700.0,27.2882,27.4785,27.2882,27.4785,96700.0
2009-03-12 14:20:00,33.21,33.25,33.16,33.19,219700.0,27.4785,27.5116,27.4372,27.462,219700.0
2009-03-12 14:30:00,33.19,33.24,33.16,33.21,111300.0,27.462,27.5034,27.4372,27.4785,111300.0
2009-03-12 14:40:00,33.2,33.35,33.2,33.35,213700.0,27.4703,27.5944,27.4703,27.5944,213700.0
2009-03-12 14:50:00,33.36,33.39,33.26,33.27,128700.0,27.6027,27.6275,27.5199,27.5282,128700.0
2009-03-12 15:00:00,33.26,33.28,33.2,33.25,81100.0,27.5199,27.5365,27.4703,27.5116,81100.0
2009-03-12 15:10:00,33.26,33.35,33.22,33.31,135500.0,27.5199,27.5944,27.4868,27.5613,135500.0
2009-03-12 15:20:00,33.32,33.32,33.22,33.28,116100.0,27.5696,27.5696,27.4868,27.5365,116100.0
2009-03-12 15:30:00,33.28,33.4,33.24,33.38,119100.0,27.5365,27.6358,27.5034,27.6192,119100.0
2009-03-12 15:40:00,33.39,33.51,33.39,33.47,279600.0,27.6275,27.7268,27.6275,27.6937,279600.0
2009-03-12 15:50:00,33.48,33.5,33.37,33.5,282000.0,27.7019,27.7185,27.6109,27.7185,282000.0
2009-03-13 09:30:00,33.67,33.72,33.45,33.56,134700.0,27.8592,27.9005,27.6771,27.7681,134700.0
2009-03-13 09:40:00,33.55,33.61,33.33,33.45,318100.0,27.7599,27.8095,27.5778,27.6771,318100.0
2009-03-13 09:50:00,33.44,33.55,33.35,33.54,243000.0,27.6688,27.7599,27.5944,27.7516,243000.0
2009-03-13 10:00:00,33.55,33.68,33.43,33.66,113600.0,27.7599,27.8674,27.6606,27.8509,113600.0
2009-03-13 10:10:00,33.66,33.68,33.57,33.59,158200.0,27.8509,27.8674,27.7764,27.793,158200.0
2009-03-13 10:20:00,33.6,33.64,33.39,33.39,104300.0,27.8012,27.8343,27.6275,27.6275,104300.0
2009-03-13 10:30:00,33.39,33.43,33.32,33.42,217600.0,27.6275,27.6606,27.5696,27.6523,217600.0
2009-03-13 10:40:00,33.42,33.64,33.41,33.59,110700.0,27.6523,27.8343,27.644,27.793,110700.0
2009-03-13 10:50:00,33.59,33.59,33.37,33.39,77600.0,27.793,27.793,27.6109,27.6275,77600.0
2009-03-13 11:00:00,33.38,33.49,33.3,33.32,91100.0,27.6192,27.7102,27.553,27.5696,91100.0
2009-03-13 11:10:00,33.32,33.37,33.28,33.3,172200.0,27.5696,27.6109,27.5365,27.553,172200.0
2009-03-13 11:20:00,33.28,33.36,33.24,33.36,75100.0,27.5365,27.6027,27.5034,27.6027,75100.0
2009-03-13 11:30:00,33.34,33.34,33.2,33.25,180400.0,27.5861,27.5861,27.4703,27.5116,180400.0
2009-03-13 11:40:00,33.25,33.28,33.12,33.17,133600.0,27.5116,27.5365,27.4041,27.4454,133600.0
2009-03-13 11:50:00,33.16,33.22,33.12,33.19,137400.0,27.4372,27.4868,27.4041,27.462,137400.0
2009-03-13 12:00:00,33.2,33.26,33.19,33.21,93500.0,27.4703,27.5199,27.462,27.4785,93500.0
2009-03-13 12:10:00,33.21,33.21,33.1,33.12,43900.0,27.4785,27.4785,27.3875,27.4041,43900.0
2009-03-13 12:20:00,33.11,33.21,33.08,33.17,73400.0,27.3958,27.4785,27.371,27.4454,73400.0
2009-03-13 12:30:00,33.16,33.23,33.15,33.16,74500.0,27.4372,27.4951,27.4289,27.4372,74500.0
2009-03-13 12:40:00,33.16,33.35,33.16,33.27,111900.0,27.4372,27.5944,27.4372,27.5282,111900.0
2009-03-13 12:50:00,33.26,33.31,33.2,33.31,386300.0,27.5199,27.5613,27.4703,27.5613,386300.0
2009-03-13 13:00:00,33.3,33.33,33.28,33.3,233000.0,27.553,27.5778,27.5365,27.553,233000.0
2009-03-13 13:10:00,33.3,33.43,33.3,33.41,92200.0,27.553,27.6606,27.553,27.644,92200.0
2009-03-13 13:20:00,33.41,33.47,33.4,33.45,89300.0,27.644,27.6937,27.6358,27.6771,89300.0
2009-03-13 13:30:00,33.45,33.46,33.33,33.35,100700.0,27.6771,27.6854,27.5778,27.5944,100700.0
2009-03-13 13:40:00,33.35,33.38,33.33,33.36,93700.0,27.5944,27.6192,27.5778,27.6027,93700.0
2009-03-13 13:50:00,33.38,33.45,33.37,33.43,121400.0,27.6192,27.6771,27.6109,27.6606,121400.0
2009-03-13 14:00:00,33.42,33.52,33.41,33.5,124700.0,27.6523,27.735,27.644,27.7185,124700.0
2009-03-13 14:10:00,33.49,33.49,33.36,33.39,104900.0,27.7102,27.7102,27.6027,27.6275,104900.0
2009-03-13 14:20:00,33.38,33.4,33.34,33.4,97300.0,27.6192,27.6358,27.5861,27.6358,97300.0
2009-03-13 14:30:00,33.41,33.53,33.39,33.49,94900.0,27.644,27.7433,27.6275,27.7102,94900.0
2009-03-13 14:40:00,33.49,33.6,33.47,33.54,114500.0,27.7102,27.8012,27.6937,27.7516,114500.0
2009-03-13 14:50:00,33.54,33.56,33.45,33.47,83600.0,27.7516,27.7681,27.6771,27.6937,83600.0
2009-03-13 15:00:00,33.46,33.51,33.45,33.51,99100.0,27.6854,27.7268,27.6771,27.7268,99100.0
2009-03-13 15:10:00,33.51,33.62,33.48,33.6,143100.0,27.7268,27.8178,27.7019,27.8012,143100.0
2009-03-13 15:20:00,33.6,33.65,33.57,33.6,435300.0,27.8012,27.8426,27.7764,27.8012,435300.0
2009-03-13 15:30:00,33.62,33.62,33.48,33.53,161100.0,27.8178,27.8178,27.7019,27.7433,161100.0
2009-03-13 15:40:00,33.53,33.6,33.48,33.48,172700.0,27.7433,27.8012,27.7019,27.7019,172700.0
2009-03-13 15:50:00,33.49,33.66,33.48,33.66,377100.0,27.7102,27.8509,27.7019,27.8509,377100.0
2009-03-16 09:30:00,33.98,33.98,33.76,33.9,243800.0,28.1157,28.1157,27.9336,28.0495,243800.0
2009-03-16 09:40:00,33.9,33.95,33.79,33.81,212200.0,28.0495,28.0908,27.9584,27.975,212200.0
2009-03-16 09:50:00,33.8,33.87,33.72,33.81,101200.0,27.9667,28.0246,27.9005,27.975,101200.0
2009-03-16 10:00:00,33.82,33.86,33.69,33.74,142900.0,27.9833,28.0164,27.8757,27.9171,142900.0
2009-03-16 10:10:00,33.73,33.73,33.6,33.62,95100.0,27.9088,27.9088,27.8012,27.8178,95100.0
2009-03-16 10:20:00,33.61,33.72,33.58,33.63,126200.0,27.8095,27.9005,27.7847,27.8261,126200.0
2009-03-16 10:30:00,33.66,33.87,33.65,33.81,142900.0,27.8509,28.0246,27.8426,27.975,142900.0
2009-03-16 10:40:00,33.82,33.84,33.76,33.81,75000.0,27.9833,27.9998,27.9336,27.975,75000.0
2009-03-16 10:50:00,33.81,33.81,33.68,33.7,97600.0,27.975,27.975,27.8674,27.884,97600.0
2009-03-16 11:00:00,33.7,33.83,33.69,33.8,147200.0,27.884,27.9915,27.8757,27.9667,147200.0
2009-03-16 11:10:00,33.79,33.87,33.78,33.86,147200.0,27.9584,28.0246,27.9502,28.0164,147200.0
2009-03-16 11:20:00,33.87,33.99,33.82,33.94,396800.0,28.0246,28.1239,27.9833,28.0826,396800.0
2009-03-16 11:30:00,33.94,33.97,33.91,33.93,218000.0,28.0826,28.1074,28.0577,28.0743,218000.0
2009-03-16 11:40:00,33.94,33.94,33.87,33.91,224800.0,28.0826,28.0826,28.0246,28.0577,224800.0
2009-03-16 11:50:00,33.91,33.93,33.87,33.88,79600.0,28.0577,28.0743,28.0246,28.0329,79600.0
2009-03-16 12:00:00,33.88,33.88,33.83,33.87,85300.0,28.0329,28.0329,27.9915,28.0246,85300.0
2009-03-16 12:10:00,33.86,33.92,33.86,33.91,88500.0,28.0164,28.066,28.0164,28.0577,88500.0
2009-03-16 12:20:00,33.91,33.94,33.89,33.94,85100.0,28.0577,28.0826,28.0412,28.0826,85100.0
2009-03-16 12:30:00,33.94,34.11,33.93,34.07,104300.0,28.0826,28.2232,28.0743,28.1901,104300.0
2009-03-16 12:40:00,34.07,34.13,34.07,34.13,65900.0,28.1901,28.2398,28.1901,28.2398,65900.0
2009-03-16 12:50:00,34.13,34.23,34.11,34.21,144300.0,28.2398,28.3225,28.2232,28.306,144300.0
2009-03-16 13:00:00,34.2,34.21,34.1,34.12,110800.0,28.2977,28.306,28.2149,28.2315,110800.0
2009-03-16 13:10:00,34.12,34.13,34.07,34.13,69600.0,28.2315,28.2398,28.1901,28.2398,69600.0
2009-03-16 13:20:00,34.14,34.14,34.04,34.07,72200.0,28.248,28.248,28.1653,28.1901,72200.0
2009-03-16 13:30:00,34.07,34.13,34.05,34.12,119000.0,28.1901,28.2398,28.1736,28.2315,119000.0
2009-03-16 13:40:00,34.12,34.16,34.1,34.12,87500.0,28.2315,28.2646,28.2149,28.2315,87500.0
2009-03-16 13:50:00,34.13,34.13,33.98,34.02,124400.0,28.2398,28.2398,28.1157,28.1488,124400.0
2009-03-16 14:00:00,34.0,34.01,33.89,33.93,201200.0,28.1322,28.1405,28.0412,28.0743,201200.0
2009-03-16 14:10:00,33.93,33.99,33.91,33.99,103800.0,28.0743,28.1239,28.0577,28.1239,103800.0
2009-03-16 14:20:00,33.99,33.99,33.88,33.9,168000.0,28.1239,28.1239,28.0329,28.0495,168000.0
2009-03-16 14:30:00,33.91,33.93,33.84,33.89,170900.0,28.0577,28.0743,27.9998,28.0412,170900.0
2009-03-16 14:40:00,33.89,34.0,33.88,33.97,191400.0,28.0412,28.1322,28.0329,28.1074,191400.0
2009-03-16 14:50:00,33.97,33.99,33.78,33.81,193800.0,28.1074,28.1239,27.9502,27.975,193800.0
2009-03-16 15:00:00,33.81,33.83,33.69,33.77,180100.0,27.975,27.9915,27.8757,27.9419,180100.0
2009-03-16 15:10:00,33.76,33.78,33.64,33.67,191300.0,27.9336,27.9502,27.8343,27.8592,191300.0
2009-03-16 15:20:00,33.67,33.67,33.51,33.61,180100.0,27.8592,27.8592,27.7268,27.8095,180100.0
2009-03-16 15:30:00,33.62,33.64,33.45,33.47,175800.0,27.8178,27.8343,27.6771,27.6937,175800.0
2009-03-16 15:40:00,33.48,33.56,33.4,33.47,218500.0,27.7019,27.7681,27.6358,27.6937,218500.0
2009-03-16 15:50:00,33.46,33.52,33.43,33.52,224000.0,27.6854,27.735,27.6606,27.735,224000.0
2009-03-17 09:30:00,33.5,33.59,33.44,33.44,115900.0,27.7185,27.793,27.6688,27.6688,115900.0
2009-03-17 09:40:00,33.43,33.45,33.32,33.41,93600.0,27.6606,27.6771,27.5696,27.644,93600.0
2009-03-17 09:50:00,33.4,33.61,33.4,33.49,130400.0,27.6358,27.8095,27.6358,27.7102,130400.0
2009-03-17 10:00:00,33.49,33.68,33.49,33.55,200200.0,27.7102,27.8674,27.7102,27.7599,200200.0
2009-03-17 10:10:00,33.56,33.61,33.46,33.53,157700.0,27.7681,27.8095,27.6854,27.7433,157700.0
2009-03-17 10:20:00,33.53,33.63,33.47,33.47,123100.0,27.7433,27.8261,27.6937,27.6937,123100.0
2009-03-17 10:30:00,33.47,33.58,33.43,33.56,108000.0,27.6937,27.7847,27.6606,27.7681,108000.0
2009-03-17 10:40:00,33.55,33.74,33.51,33.73,103600.0,27.7599,27.9171,27.7268,27.9088,103600.0
2009-03-17 10:50:00,33.73,33.76,33.7,33.7,105900.0,27.9088,27.9336,27.884,27.884,105900.0
2009-03-17 11:00:00,33.68,33.69,33.63,33.68,96800.0,27.8674,27.8757,27.8261,27.8674,96800.0
2009-03-17 11:10:00,33.68,33.7,33.61,33.62,170500.0,27.8674,27.884,27.8095,27.8178,170500.0
2009-03-17 11:20:00,33.61,33.69,33.57,33.6,112700.0,27.8095,27.8757,27.7764,27.8012,112700.0
2009-03-17 11:30:00,33.58,33.61,33.53,33.58,69000.0,27.7847,27.8095,27.7433,27.7847,69000.0
2009-03-17 11:40:00,33.57,33.68,33.55,33.66,95000.0,27.7764,27.8674,27.7599,27.8509,95000.0
2009-03-17 11:50:00,33.66,33.71,33.65,33.69,51200.0,27.8509,27.8923,27.8426,27.8757,51200.0
2009-03-17 12:00:00,33.7,33.76,33.7,33.72,110400.0,27.884,27.9336,27.884,27.9005,110400.0
2009-03-17 12:10:00,33.73,33.75,33.68,33.74,77100.0,27.9088,27.9253,27.8674,27.9171,77100.0
2009-03-17 12:20:00,33.74,33.83,33.73,33.81,232000.0,27.9171,27.9915,27.9088,27.975,232000.0
2009-03-17 12:30:00,33.81,33.96,33.77,33.93,152800.0,27.975,28.0991,27.9419,28.0743,152800.0
2009-03-17 12:40:00,33.93,34.03,33.92,33.96,100100.0,28.0743,28.157,28.066,28.0991,100100.0
2009-03-17 12:50:00,33.96,33.98,33.94,33.97,114800.0,28.0991,28.1157,28.0826,28.1074,114800.0
2009-03-17 13:00:00,33.96,33.98,33.92,33.92,74000.0,28.0991,28.1157,28.066,28.066,74000.0
2009-03-17 13:10:00,33.92,34.02,33.91,33.97,303800.0,28.066,28.1488,28.0577,28.1074,303800.0
2009-03-17 13:20:00,33.97,34.05,33.96,33.99,166400.0,28.1074,28.1736,28.0991,28.1239,166400.0
2009-03-17 13:30:00,33.98,34.1,33.97,34.05,94400.0,28.1157,28.2149,28.1074,28.1736,94400.0
2009-03-17 13:40:00,34.05,34.06,33.98,33.99,58700.0,28.1736,28.1818,28.1157,28.1239,58700.0
2009-03-17 13:50:00,33.97,33.98,33.89,33.91,55100.0,28.1074,28.1157,28.0412,28.0577,55100.0
2009-03-17 14:00:00,33.9,33.92,33.85,33.87,67800.0,28.0495,28.066,28.0081,28.0246,67800.0
2009-03-17 14:10:00,33.88,33.97,33.85,33.93,79800.0,28.0329,28.1074,28.0081,28.0743,79800.0
2009-03-17 14:20:00,33.92,33.95,33.81,33.82,97000.0,28.066,28.0908,27.975,27.9833,97000.0
2009-03-17 14:30:00,33.81,33.88,33.78,33.88,128000.0,27.975,28.0329,27.9502,28.0329,128000.0
2009-03-17 14:40:00,33.89,34.05,33.89,34.05,49200.0,28.0412,28.1736,28.0412,28.1736,49200.0
2009-03-17 14:50:00,34.05,34.09,33.98,34.0,122100.0,28.1736,28.2067,28.1157,28.1322,122100.0
2009-03-17 15:00:00,34.0,34.23,33.98,34.21,165300.0,28.1322,28.3225,28.1157,28.306,165300.0
2009-03-17 15:10:00,34.21,34.23,34.12,34.17,103900.0,28.306,28.3225,28.2315,28.2729,103900.0
2009-03-17 15:20:00,34.16,34.26,34.13,34.14,142500.0,28.2646,28.3473,28.2398,28.248,142500.0
2009-03-17 15:30:00,34.13,34.18,34.03,34.13,212000.0,28.2398,28.2811,28.157,28.2398,212000.0
2009-03-17 15:40:00,34.13,34.28,34.13,34.22,247800.0,28.2398,28.3639,28.2398,28.3142,247800.0
2009-03-17 15:50:00,34.21,34.41,34.21,34.41,289800.0,28.306,28.4714,28.306,28.4714,289800.0
2009-03-17 16:00:00,34.34,34.44,34.2,34.33,15100.0,28.4135,28.4963,28.2977,28.4052,15100.0
2009-03-17 16:10:00,34.45,34.45,34.45,34.45,100.0,28.5045,28.5045,28.5045,28.5045,100.0
2009-03-18 09:30:00,34.13,34.27,34.13,34.21,239600.0,28.2398,28.3556,28.2398,28.306,239600.0
2009-03-18 09:40:00,34.2,34.3,34.1,34.2,96200.0,28.2977,28.3804,28.2149,28.2977,96200.0
2009-03-18 09:50:00,34.2,34.21,34.11,34.2,140100.0,28.2977,28.306,28.2232,28.2977,140100.0
2009-03-18 10:00:00,34.2,34.25,34.1,34.1,74900.0,28.2977,28.3391,28.2149,28.2149,74900.0
2009-03-18 10:10:00,34.12,34.12,34.05,34.06,102800.0,28.2315,28.2315,28.1736,28.1818,102800.0
2009-03-18 10:20:00,34.05,34.08,34.01,34.03,63300.0,28.1736,28.1984,28.1405,28.157,63300.0
2009-03-18 10:30:00,34.02,34.05,33.91,33.94,79900.0,28.1488,28.1736,28.0577,28.0826,79900.0
2009-03-18 10:40:00,33.94,34.04,33.93,34.04,65800.0,28.0826,28.1653,28.0743,28.1653,65800.0
2009-03-18 10:50:00,34.03,34.16,33.99,34.16,60400.0,28.157,28.2646,28.1239,28.2646,60400.0
2009-03-18 11:00:00,34.17,34.19,34.11,34.11,74300.0,28.2729,28.2894,28.2232,28.2232,74300.0
2009-03-18 11:10:00,34.11,34.15,34.07,34.07,43500.0,28.2232,28.2563,28.1901,28.1901,43500.0
2009-03-18 11:20:00,34.07,34.1,34.01,34.04,87700.0,28.1901,28.2149,28.1405,28.1653,87700.0
2009-03-18 11:30:00,34.04,34.11,33.98,33.99,48500.0,28.1653,28.2232,28.1157,28.1239,48500.0
2009-03-18 11:40:00,33.99,34.12,33.99,34.05,59300.0,28.1239,28.2315,28.1239,28.1736,59300.0
2009-03-18 11:50:00,34.06,34.18,34.05,34.18,46100.0,28.1818,28.2811,28.1736,28.2811,46100.0
2009-03-18 12:00:00,34.18,34.29,34.18,34.27,130400.0,28.2811,28.3722,28.2811,28.3556,130400.0
2009-03-18 12:10:00,34.27,34.34,34.23,34.33,47000.0,28.3556,28.4135,28.3225,28.4052,47000.0
2009-03-18 12:20:00,34.33,34.35,34.25,34.26,62400.0,28.4052,28.4218,28.3391,28.3473,62400.0
2009-03-18 12:30:00,34.27,34.28,34.19,34.2,47000.0,28.3556,28.3639,28.2894,28.2977,47000.0
2009-03-18 12:40:00,34.19,34.27,34.19,34.23,48700.0,28.2894,28.3556,28.2894,28.3225,48700.0
2009-03-18 12:50:00,34.23,34.36,34.18,34.34,108700.0,28.3225,28.4301,28.2811,28.4135,108700.0
2009-03-18 13:00:00,34.34,34.35,34.29,34.31,60900.0,28.4135,28.4218,28.3722,28.3887,60900.0
2009-03-18 13:10:00,34.31,34.32,34.23,34.26,81900.0,28.3887,28.397,28.3225,28.3473,81900.0
2009-03-18 13:20:00,34.26,34.32,34.24,34.3,50800.0,28.3473,28.397,28.3308,28.3804,50800.0
2009-03-18 13:30:00,34.29,34.34,34.29,34.33,58800.0,28.3722,28.4135,28.3722,28.4052,58800.0
2009-03-18 13:40:00,34.33,34.45,34.32,34.39,106400.0,28.4052,28.5045,28.397,28.4549,106400.0
2009-03-18 13:50:00,34.39,34.45,34.35,34.36,63500.0,28.4549,28.5045,28.4218,28.4301,63500.0
2009-03-18 14:00:00,34.35,34.38,34.3,34.35,51800.0,28.4218,28.4466,28.3804,28.4218,51800.0
2009-03-18 14:10:00,34.34,34.8,34.34,34.61,272300.0,28.4135,28.7941,28.4135,28.6369,272300.0
2009-03-18 14:20:00,34.62,35.16,34.59,34.92,976300.0,28.6452,29.092,28.6204,28.8934,976300.0
2009-03-18 14:30:00,34.92,35.02,34.73,34.87,430400.0,28.8934,28.9762,28.7362,28.8521,430400.0
2009-03-18 14:40:00,34.87,35.18,34.81,35.18,284700.0,28.8521,29.1086,28.8024,29.1086,284700.0
2009-03-18 14:50:00,35.17,35.32,35.04,35.21,226400.0,29.1003,29.2244,28.9927,29.1334,226400.0
2009-03-18 15:00:00,35.21,35.21,34.99,35.11,200600.0,29.1334,29.1334,28.9513,29.0506,200600.0
2009-03-18 15:10:00,35.1,35.18,34.83,34.85,255800.0,29.0424,29.1086,28.819,28.8355,255800.0
2009-03-18 15:20:00,34.86,34.86,34.53,34.72,321900.0,28.8438,28.8438,28.5707,28.7279,321900.0
2009-03-18 15:30:00,34.73,34.78,34.56,34.63,180000.0,28.7362,28.7776,28.5956,28.6535,180000.0
2009-03-18 15:40:00,34.62,34.81,34.61,34.77,247400.0,28.6452,28.8024,28.6369,28.7693,247400.0
2009-03-18 15:50:00,34.78,34.89,34.77,34.82,351700.0,28.7776,28.8686,28.7693,28.8107,351700.0
2009-03-19 09:30:00,35.25,35.29,35.03,35.05,177800.0,29.1665,29.1996,28.9844,29.001,177800.0
2009-03-19 09:40:00,35.04,35.12,34.94,35.1,121100.0,28.9927,29.0589,28.91,29.0424,121100.0
2009-03-19 09:50:00,35.1,35.1,34.78,34.78,88300.0,29.0424,29.0424,28.7776,28.7776,88300.0
2009-03-19 10:00:00,34.78,34.85,34.73,34.76,150500.0,28.7776,28.8355,28.7362,28.761,150500.0
2009-03-19 10:10:00,34.75,34.94,34.74,34.92,166300.0,28.7528,28.91,28.7445,28.8934,166300.0
2009-03-19 10:20:00,34.92,35.0,34.87,34.87,93700.0,28.8934,28.9596,28.8521,28.8521,93700.0
2009-03-19 10:30:00,34.86,35.0,34.85,34.98,93100.0,28.8438,28.9596,28.8355,28.9431,93100.0
2009-03-19 10:40:00,34.98,35.08,34.98,34.99,206000.0,28.9431,29.0258,28.9431,28.9513,206000.0
2009-03-19 10:50:00,35.0,35.0,34.87,34.94,213700.0,28.9596,28.9596,28.8521,28.91,213700.0
2009-03-19 11:00:00,34.93,35.04,34.9,34.9,115000.0,28.9017,28.9927,28.8769,28.8769,115000.0
2009-03-19 11:10:00,34.89,34.91,34.83,34.87,111900.0,28.8686,28.8852,28.819,28.8521,111900.0
2009-03-19 11:20:00,34.89,34.96,34.78,34.78,106500.0,28.8686,28.9265,28.7776,28.7776,106500.0
2009-03-19 11:30:00,34.76,34.86,34.76,34.81,111400.0,28.761,28.8438,28.761,28.8024,111400.0
2009-03-19 11:40:00,34.81,34.81,34.68,34.71,110800.0,28.8024,28.8024,28.6948,28.7197,110800.0
2009-03-19 11:50:00,34.71,34.79,34.62,34.77,144000.0,28.7197,28.7859,28.6452,28.7693,144000.0
2009-03-19 12:00:00,34.77,34.8,34.75,34.77,64700.0,28.7693,28.7941,28.7528,28.7693,64700.0
2009-03-19 12:10:00,34.77,34.82,34.72,34.73,156600.0,28.7693,28.8107,28.7279,28.7362,156600.0
2009-03-19 12:20:00,34.72,34.81,34.7,34.81,78600.0,28.7279,28.8024,28.7114,28.8024,78600.0
2009-03-19 12:30:00,34.81,34.87,34.77,34.81,64900.0,28.8024,28.8521,28.7693,28.8024,64900.0
2009-03-19 12:40:00,34.81,34.9,34.77,34.86,57800.0,28.8024,28.8769,28.7693,28.8438,57800.0
2009-03-19 12:50:00,34.86,34.87,34.75,34.76,102500.0,28.8438,28.8521,28.7528,28.761,102500.0
2009-03-19 13:00:00,34.76,34.8,34.7,34.71,95300.0,28.761,28.7941,28.7114,28.7197,95300.0
2009-03-19 13:10:00,34.71,34.84,34.7,34.83,132800.0,28.7197,28.8272,28.7114,28.819,132800.0
2009-03-19 13:20:00,34.82,34.93,34.82,34.88,188500.0,28.8107,28.9017,28.8107,28.8603,188500.0
2009-03-19 13:30:00,34.89,34.92,34.76,34.84,180600.0,28.8686,28.8934,28.761,28.8272,180600.0
2009-03-19 13:40:00,34.84,34.97,34.82,34.97,144200.0,28.8272,28.9348,28.8107,28.9348,144200.0
2009-03-19 13:50:00,34.97,35.0,34.93,34.94,126500.0,28.9348,28.9596,28.9017,28.91,126500.0
2009-03-19 14:00:00,34.94,35.04,34.94,34.97,99200.0,28.91,28.9927,28.91,28.9348,99200.0
2009-03-19 14:10:00,34.98,34.98,34.87,34.91,73700.0,28.9431,28.9431,28.8521,28.8852,73700.0
2009-03-19 14:20:00,34.92,34.92,34.8,34.82,107000.0,28.8934,28.8934,28.7941,28.8107,107000.0
2009-03-19 14:30:00,34.82,34.87,34.75,34.81,162000.0,28.8107,28.8521,28.7528,28.8024,162000.0
2009-03-19 14:40:00,34.82,34.85,34.72,34.76,95800.0,28.8107,28.8355,28.7279,28.761,95800.0
2009-03-19 14:50:00,34.75,34.8,34.7,34.76,90700.0,28.7528,28.7941,28.7114,28.761,90700.0
2009-03-19 15:00:00,34.77,34.88,34.76,34.8,135300.0,28.7693,28.8603,28.761,28.7941,135300.0
2009-03-19 15:10:00,34.8,34.87,34.75,34.84,81100.0,28.7941,28.8521,28.7528,28.8272,81100.0
2009-03-19 15:20:00,34.84,34.85,34.75,34.82,139300.0,28.8272,28.8355,28.7528,28.8107,139300.0
2009-03-19 15:30:00,34.82,34.93,34.77,34.79,143700.0,28.8107,28.9017,28.7693,28.7859,143700.0
2009-03-19 15:40:00,34.78,34.87,34.72,34.82,185700.0,28.7776,28.8521,28.7279,28.8107,185700.0
2009-03-19 15:50:00,34.82,34.84,34.67,34.78,313800.0,28.8107,28.8272,28.6866,28.7776,313800.0
2009-03-20 09:30:00,34.93,35.02,34.88,34.9,130900.0,28.9017,28.9762,28.8603,28.8769,130900.0
2009-03-20 09:40:00,34.9,35.02,34.83,34.98,93300.0,28.8769,28.9762,28.819,28.9431,93300.0
2009-03-20 09:50:00,34.98,35.1,34.86,34.91,131100.0,28.9431,29.0424,28.8438,28.8852,131100.0
2009-03-20 10:00:00,34.91,34.94,34.76,34.82,83000.0,28.8852,28.91,28.761,28.8107,83000.0
2009-03-20 10:10:00,34.83,34.84,34.73,34.74,112100.0,28.819,28.8272,28.7362,28.7445,112100.0
2009-03-20 10:20:00,34.74,34.92,34.72,34.92,62500.0,28.7445,28.8934,28.7279,28.8934,62500.0
2009-03-20 10:30:00,34.92,34.93,34.83,34.86,46500.0,28.8934,28.9017,28.819,28.8438,46500.0
2009-03-20 10:40:00,34.86,34.91,34.81,34.86,71400.0,28.8438,28.8852,28.8024,28.8438,71400.0
2009-03-20 10:50:00,34.85,34.96,34.82,34.92,61500.0,28.8355,28.9265,28.8107,28.8934,61500.0
2009-03-20 11:00:00,34.91,34.91,34.77,34.79,76400.0,28.8852,28.8852,28.7693,28.7859,76400.0
2009-03-20 11:10:00,34.78,34.78,34.68,34.73,53500.0,28.7776,28.7776,28.6948,28.7362,53500.0
2009-03-20 11:20:00,34.72,34.73,34.66,34.69,46100.0,28.7279,28.7362,28.6783,28.7031,46100.0
2009-03-20 11:30:00,34.69,34.78,34.67,34.75,45100.0,28.7031,28.7776,28.6866,28.7528,45100.0
2009-03-20 11:40:00,34.77,34.79,34.69,34.7,80000.0,28.7693,28.7859,28.7031,28.7114,80000.0
2009-03-20 11:50:00,34.69,34.74,34.68,34.71,66900.0,28.7031,28.7445,28.6948,28.7197,66900.0
2009-03-20 12:00:00,34.71,34.72,34.65,34.68,53100.0,28.7197,28.7279,28.67,28.6948,53100.0
2009-03-20 12:10:00,34.68,34.78,34.68,34.77,47600.0,28.6948,28.7776,28.6948,28.7693,47600.0
2009-03-20 12:20:00,34.78,34.79,34.72,34.74,38600.0,28.7776,28.7859,28.7279,28.7445,38600.0
2009-03-20 12:30:00,34.73,34.79,34.72,34.72,79800.0,28.7362,28.7859,28.7279,28.7279,79800.0
2009-03-20 12:40:00,34.72,34.75,34.64,34.65,65400.0,28.7279,28.7528,28.6617,28.67,65400.0
2009-03-20 12:50:00,34.65,34.65,34.45,34.5,79400.0,28.67,28.67,28.5045,28.5459,79400.0
2009-03-20 13:00:00,34.49,34.51,34.47,34.47,37100.0,28.5376,28.5542,28.5211,28.5211,37100.0
2009-03-20 13:10:00,34.46,34.5,34.44,34.44,54000.0,28.5128,28.5459,28.4963,28.4963,54000.0
2009-03-20 13:20:00,34.43,34.44,34.3,34.33,53200.0,28.488,28.4963,28.3804,28.4052,53200.0
2009-03-20 13:30:00,34.32,34.37,34.23,34.23,71400.0,28.397,28.4383,28.3225,28.3225,71400.0
2009-03-20 13:40:00,34.25,34.26,34.16,34.19,88900.0,28.3391,28.3473,28.2646,28.2894,88900.0
2009-03-20 13:50:00,34.19,34.23,34.11,34.12,219000.0,28.2894,28.3225,28.2232,28.2315,219000.0
2009-03-20 14:00:00,34.13,34.14,34.04,34.06,120700.0,28.2398,28.248,28.1653,28.1818,120700.0
2009-03-20 14:10:00,34.05,34.15,34.04,34.13,89100.0,28.1736,28.2563,28.1653,28.2398,89100.0
2009-03-20 14:20:00,34.13,34.18,34.09,34.18,215400.0,28.2398,28.2811,28.2067,28.2811,215400.0
2009-03-20 14:30:00,34.18,34.2,34.13,34.2,89300.0,28.2811,28.2977,28.2398,28.2977,89300.0
2009-03-20 14:40:00,34.2,34.2,34.06,34.11,120000.0,28.2977,28.2977,28.1818,28.2232,120000.0
2009-03-20 14:50:00,34.11,34.24,34.08,34.23,221300.0,28.2232,28.3308,28.1984,28.3225,221300.0
2009-03-20 15:00:00,34.23,34.31,34.23,34.28,329300.0,28.3225,28.3887,28.3225,28.3639,329300.0
2009-03-20 15:10:00,34.29,34.34,34.21,34.24,306300.0,28.3722,28.4135,28.306,28.3308,306300.0
2009-03-20 15:20:00,34.23,34.39,34.23,34.33,247600.0,28.3225,28.4549,28.3225,28.4052,247600.0
2009-03-20 15:30:00,34.34,34.5,34.33,34.37,354000.0,28.4135,28.5459,28.4052,28.4383,354000.0
2009-03-20 15:40:00,34.37,34.39,34.24,34.24,378700.0,28.4383,28.4549,28.3308,28.3308,378700.0
2009-03-20 15:50:00,34.25,34.32,34.24,34.29,1128600.0,28.3391,28.397,28.3308,28.3722,1128600.0
2009-03-23 09:30:00,34.96,35.01,34.54,34.94,152800.0,28.9265,28.9679,28.579,28.91,152800.0
2009-03-23 09:40:00,34.96,34.98,34.82,34.84,111400.0,28.9265,28.9431,28.8107,28.8272,111400.0
2009-03-23 09:50:00,34.83,34.96,34.79,34.95,133000.0,28.819,28.9265,28.7859,28.9182,133000.0
2009-03-23 10:00:00,34.96,35.18,34.96,35.12,295500.0,28.9265,29.1086,28.9265,29.0589,295500.0
2009-03-23 10:10:00,35.12,35.31,35.06,35.26,215300.0,29.0589,29.2161,29.0093,29.1747,215300.0
2009-03-23 10:20:00,35.27,35.33,35.22,35.23,88400.0,29.183,29.2327,29.1417,29.1499,88400.0
2009-03-23 10:30:00,35.23,35.4,35.22,35.28,102500.0,29.1499,29.2906,29.1417,29.1913,102500.0
2009-03-23 10:40:00,35.29,35.32,35.22,35.25,74100.0,29.1996,29.2244,29.1417,29.1665,74100.0
2009-03-23 10:50:00,35.26,35.42,35.26,35.4,98000.0,29.1747,29.3071,29.1747,29.2906,98000.0
2009-03-23 11:00:00,35.41,35.45,35.38,35.39,49400.0,29.2989,29.332,29.274,29.2823,49400.0
2009-03-23 11:10:00,35.38,35.4,35.35,35.38,89700.0,29.274,29.2906,29.2492,29.274,89700.0
2009-03-23 11:20:00,35.37,35.41,35.32,35.35,52500.0,29.2658,29.2989,29.2244,29.2492,52500.0
2009-03-23 11:30:00,35.35,35.4,35.35,35.36,51100.0,29.2492,29.2906,29.2492,29.2575,51100.0
2009-03-23 11:40:00,35.34,35.44,35.34,35.42,69200.0,29.2409,29.3237,29.2409,29.3071,69200.0
2009-03-23 11:50:00,35.42,35.63,35.42,35.6,369600.0,29.3071,29.4809,29.3071,29.4561,369600.0
2009-03-23 12:00:00,35.6,35.6,35.56,35.6,87400.0,29.4561,29.4561,29.423,29.4561,87400.0
2009-03-23 12:10:00,35.61,35.63,35.56,35.56,56400.0,29.4643,29.4809,29.423,29.423,56400.0
2009-03-23 12:20:00,35.56,35.6,35.54,35.6,38200.0,29.423,29.4561,29.4064,29.4561,38200.0
2009-03-23 12:30:00,35.6,35.63,35.57,35.58,70400.0,29.4561,29.4809,29.4312,29.4395,70400.0
2009-03-23 12:40:00,35.57,35.6,35.52,35.54,50600.0,29.4312,29.4561,29.3899,29.4064,50600.0
2009-03-23 12:50:00,35.55,35.6,35.51,35.51,51600.0,29.4147,29.4561,29.3816,29.3816,51600.0
2009-03-23 13:00:00,35.51,35.52,35.45,35.48,67500.0,29.3816,29.3899,29.332,29.3568,67500.0
2009-03-23 13:10:00,35.49,35.65,35.49,35.57,62000.0,29.3651,29.4974,29.3651,29.4312,62000.0
2009-03-23 13:20:00,35.57,35.58,35.36,35.37,73200.0,29.4312,29.4395,29.2575,29.2658,73200.0
2009-03-23 13:30:00,35.37,35.4,35.29,35.35,332500.0,29.2658,29.2906,29.1996,29.2492,332500.0
2009-03-23 13:40:00,35.34,35.38,35.32,35.37,115000.0,29.2409,29.274,29.2244,29.2658,115000.0
2009-03-23 13:50:00,35.4,35.4,35.29,35.34,59000.0,29.2906,29.2906,29.1996,29.2409,59000.0
2009-03-23 14:00:00,35.34,35.43,35.33,35.41,46200.0,29.2409,29.3154,29.2327,29.2989,46200.0
2009-03-23 14:10:00,35.4,35.4,35.29,35.33,65100.0,29.2906,29.2906,29.1996,29.2327,65100.0
2009-03-23 14:20:00,35.34,35.47,35.33,35.47,101900.0,29.2409,29.3485,29.2327,29.3485,101900.0
2009-03-23 14:30:00,35.46,35.55,35.46,35.5,94000.0,29.3402,29.4147,29.3402,29.3733,94000.0
2009-03-23 14:40:00,35.5,35.65,35.47,35.64,92800.0,29.3733,29.4974,29.3485,29.4892,92800.0
2009-03-23 14:50:00,35.65,35.81,35.62,35.79,145200.0,29.4974,29.6298,29.4726,29.6133,145200.0
2009-03-23 15:00:00,35.79,35.83,35.71,35.74,131900.0,29.6133,29.6464,29.5471,29.5719,131900.0
2009-03-23 15:10:00,35.74,35.91,35.73,35.88,119000.0,29.5719,29.7126,29.5636,29.6877,119000.0
2009-03-23 15:20:00,35.88,35.9,35.84,35.9,116000.0,29.6877,29.7043,29.6547,29.7043,116000.0
2009-03-23 15:30:00,35.91,36.0,35.85,35.99,91000.0,29.7126,29.787,29.6629,29.7788,91000.0
2009-03-23 15:40:00,36.0,36.12,36.0,36.12,228400.0,29.787,29.8863,29.787,29.8863,228400.0
2009-03-23 15:50:00,36.11,36.33,36.11,36.33,366900.0,29.8781,30.0601,29.8781,30.0601,366900.0
2009-03-24 09:30:00,35.8,35.97,35.57,35.8,112300.0,29.7508,29.8921,29.5597,29.7508,112300.0
2009-03-24 09:40:00,35.8,35.86,35.65,35.71,123700.0,29.7508,29.8007,29.6262,29.6761,123700.0
2009-03-24 09:50:00,35.7,35.87,35.68,35.85,121300.0,29.6677,29.809,29.6511,29.7924,121300.0
2009-03-24 10:00:00,35.85,35.99,35.85,35.87,204500.0,29.7924,29.9087,29.7924,29.809,204500.0
2009-03-24 10:10:00,35.87,35.93,35.74,35.74,137100.0,29.809,29.8589,29.701,29.701,137100.0
2009-03-24 10:20:00,35.73,35.77,35.64,35.65,128100.0,29.6927,29.7259,29.6179,29.6262,128100.0
2009-03-24 10:30:00,35.66,35.66,35.57,35.64,74900.0,29.6345,29.6345,29.5597,29.6179,74900.0
2009-03-24 10:40:00,35.64,35.68,35.54,35.59,114600.0,29.6179,29.6511,29.5348,29.5763,114600.0
2009-03-24 10:50:00,35.59,35.67,35.59,35.64,87400.0,29.5763,29.6428,29.5763,29.6179,87400.0
2009-03-24 11:00:00,35.64,35.73,35.59,35.72,115000.0,29.6179,29.6927,29.5763,29.6844,115000.0
2009-03-24 11:10:00,35.72,35.8,35.71,35.73,58400.0,29.6844,29.7508,29.6761,29.6927,58400.0
2009-03-24 11:20:00,35.73,35.88,35.73,35.84,92900.0,29.6927,29.8173,29.6927,29.7841,92900.0
2009-03-24 11:30:00,35.84,35.9,35.82,35.9,93700.0,29.7841,29.834,29.7675,29.834,93700.0
2009-03-24 11:40:00,35.89,35.9,35.81,35.84,98300.0,29.8256,29.834,29.7592,29.7841,98300.0
2009-03-24 11:50:00,35.85,35.87,35.76,35.77,143200.0,29.7924,29.809,29.7176,29.7259,143200.0
2009-03-24 12:00:00,35.77,35.77,35.7,35.73,79300.0,29.7259,29.7259,29.6677,29.6927,79300.0
2009-03-24 12:10:00,35.71,35.84,35.69,35.84,58700.0,29.6761,29.7841,29.6594,29.7841,58700.0
2009-03-24 12:20:00,35.83,35.86,35.79,35.86,40200.0,29.7758,29.8007,29.7425,29.8007,40200.0
2009-03-24 12:30:00,35.87,35.9,35.85,35.85,47200.0,29.809,29.834,29.7924,29.7924,47200.0
2009-03-24 12:40:00,35.84,35.91,35.81,35.91,50900.0,29.7841,29.8423,29.7592,29.8423,50900.0
2009-03-24 12:50:00,35.93,36.04,35.92,36.01,55700.0,29.8589,29.9503,29.8506,29.9254,55700.0
2009-03-24 13:00:00,36.01,36.04,35.96,36.04,70200.0,29.9254,29.9503,29.8838,29.9503,70200.0
2009-03-24 13:10:00,36.03,36.09,35.96,36.05,142300.0,29.942,29.9918,29.8838,29.9586,142300.0
2009-03-24 13:20:00,36.06,36.13,36.06,36.1,56900.0,29.9669,30.0251,29.9669,30.0002,56900.0
2009-03-24 13:30:00,36.1,36.11,35.94,35.95,65200.0,30.0002,30.0085,29.8672,29.8755,65200.0
2009-03-24 13:40:00,35.94,36.0,35.91,35.94,59300.0,29.8672,29.9171,29.8423,29.8672,59300.0
2009-03-24 13:50:00,35.93,35.95,35.85,35.92,111600.0,29.8589,29.8755,29.7924,29.8506,111600.0
2009-03-24 14:00:00,35.92,36.02,35.88,36.0,78200.0,29.8506,29.9337,29.8173,29.9171,78200.0
2009-03-24 14:10:00,36.02,36.05,35.95,36.02,123000.0,29.9337,29.9586,29.8755,29.9337,123000.0
2009-03-24 14:20:00,36.02,36.08,35.9,35.92,104500.0,29.9337,29.9835,29.834,29.8506,104500.0
2009-03-24 14:30:00,35.92,35.97,35.87,35.92,129400.0,29.8506,29.8921,29.809,29.8506,129400.0
2009-03-24 14:40:00,35.93,35.99,35.9,35.92,121000.0,29.8589,29.9087,29.834,29.8506,121000.0
2009-03-24 14:50:00,35.91,35.97,35.81,35.87,131600.0,29.8423,29.8921,29.7592,29.809,131600.0
2009-03-24 15:00:00,35.87,35.91,35.74,35.77,102600.0,29.809,29.8423,29.701,29.7259,102600.0
2009-03-24 15:10:00,35.76,35.87,35.75,35.83,127100.0,29.7176,29.809,29.7093,29.7758,127100.0
2009-03-24 15:20:00,35.84,35.89,35.74,35.82,248500.0,29.7841,29.8256,29.701,29.7675,248500.0
2009-03-24 15:30:00,35.82,35.92,35.76,35.88,142100.0,29.7675,29.8506,29.7176,29.8173,142100.0
2009-03-24 15:40:00,35.88,35.88,35.73,35.73,161400.0,29.8173,29.8173,29.6927,29.6927,161400.0
2009-03-24 15:50:00,35.74,35.76,35.54,35.63,188200.0,29.701,29.7176,29.5348,29.6096,188200.0
2009-03-24 16:00:00,35.63,35.64,35.63,35.64,35000.0,29.6096,29.6179,29.6096,29.6179,35000.0
2009-03-24 16:10:00,35.64,35.64,35.64,35.64,0.0,29.6179,29.6179,29.6179,29.6179,0.0
2009-03-25 09:30:00,35.87,35.91,35.72,35.84,83800.0,29.809,29.8423,29.6844,29.7841,83800.0
2009-03-25 09:40:00,35.83,35.92,35.81,35.86,120100.0,29.7758,29.8506,29.7592,29.8007,120100.0
2009-03-25 09:50:00,35.85,36.03,35.85,35.98,128600.0,29.7924,29.942,29.7924,29.9004,128600.0
2009-03-25 10:00:00,35.99,36.28,35.99,36.28,222600.0,29.9087,30.1497,29.9087,30.1497,222600.0
2009-03-25 10:10:00,36.28,36.28,36.11,36.13,139400.0,30.1497,30.1497,30.0085,30.0251,139400.0
2009-03-25 10:20:00,36.14,36.15,36.04,36.07,170800.0,30.0334,30.0417,29.9503,29.9752,170800.0
2009-03-25 10:30:00,36.06,36.34,36.06,36.3,193100.0,29.9669,30.1996,29.9669,30.1664,193100.0
2009-03-25 10:40:00,36.3,36.3,36.19,36.21,127200.0,30.1664,30.1664,30.0749,30.0916,127200.0
2009-03-25 10:50:00,36.19,36.21,36.07,36.08,81200.0,30.0749,30.0916,29.9752,29.9835,81200.0
2009-03-25 11:00:00,36.08,36.23,36.08,36.2,65100.0,29.9835,30.1082,29.9835,30.0833,65100.0
2009-03-25 11:10:00,36.19,36.24,36.03,36.07,143700.0,30.0749,30.1165,29.942,29.9752,143700.0
2009-03-25 11:20:00,36.07,36.1,36.02,36.08,95000.0,29.9752,30.0002,29.9337,29.9835,95000.0
2009-03-25 11:30:00,36.09,36.14,36.02,36.07,83200.0,29.9918,30.0334,29.9337,29.9752,83200.0
2009-03-25 11:40:00,36.07,36.15,36.02,36.12,119500.0,29.9752,30.0417,29.9337,30.0168,119500.0
2009-03-25 11:50:00,36.11,36.13,36.06,36.06,85100.0,30.0085,30.0251,29.9669,29.9669,85100.0
2009-03-25 12:00:00,36.06,36.2,36.03,36.16,125900.0,29.9669,30.0833,29.942,30.05,125900.0
2009-03-25 12:10:00,36.16,36.16,36.02,36.02,79800.0,30.05,30.05,29.9337,29.9337,79800.0
2009-03-25 12:20:00,36.01,36.04,35.9,35.96,228000.0,29.9254,29.9503,29.834,29.8838,228000.0
2009-03-25 12:30:00,35.96,36.0,35.87,35.94,80700.0,29.8838,29.9171,29.809,29.8672,80700.0
2009-03-25 12:40:00,35.94,35.98,35.89,35.89,84800.0,29.8672,29.9004,29.8256,29.8256,84800.0
2009-03-25 12:50:00,35.88,35.91,35.84,35.91,85700.0,29.8173,29.8423,29.7841,29.8423,85700.0
2009-03-25 13:00:00,35.91,35.97,35.87,35.87,99200.0,29.8423,29.8921,29.809,29.809,99200.0
2009-03-25 13:10:00,35.86,35.89,35.7,35.71,96800.0,29.8007,29.8256,29.6677,29.6761,96800.0
2009-03-25 13:20:00,35.71,35.73,35.54,35.6,153700.0,29.6761,29.6927,29.5348,29.5846,153700.0
2009-03-25 13:30:00,35.6,35.63,35.53,35.54,81400.0,29.5846,29.6096,29.5265,29.5348,81400.0
2009-03-25 13:40:00,35.53,35.56,35.43,35.49,118200.0,29.5265,29.5514,29.4434,29.4932,118200.0
2009-03-25 13:50:00,35.47,35.61,35.47,35.5,104200.0,29.4766,29.593,29.4766,29.5015,104200.0
2009-03-25 14:00:00,35.5,35.51,35.15,35.18,169300.0,29.5015,29.5098,29.2107,29.2356,169300.0
2009-03-25 14:10:00,35.19,35.27,35.16,35.24,139000.0,29.2439,29.3104,29.219,29.2855,139000.0
2009-03-25 14:20:00,35.23,35.31,35.18,35.2,167200.0,29.2772,29.3436,29.2356,29.2522,167200.0
2009-03-25 14:30:00,35.19,35.23,35.09,35.09,184600.0,29.2439,29.2772,29.1608,29.1608,184600.0
2009-03-25 14:40:00,35.1,35.12,34.89,35.02,222400.0,29.1691,29.1857,28.9946,29.1026,222400.0
2009-03-25 14:50:00,35.02,35.08,34.93,34.96,172400.0,29.1026,29.1525,29.0279,29.0528,172400.0
2009-03-25 15:00:00,34.96,35.02,34.86,34.96,231800.0,29.0528,29.1026,28.9697,29.0528,231800.0
2009-03-25 15:10:00,34.95,35.12,34.94,35.09,129800.0,29.0445,29.1857,29.0362,29.1608,129800.0
2009-03-25 15:20:00,35.11,35.3,35.09,35.28,190300.0,29.1774,29.3353,29.1608,29.3187,190300.0
2009-03-25 15:30:00,35.29,35.37,35.26,35.29,174400.0,29.327,29.3935,29.3021,29.327,174400.0
2009-03-25 15:40:00,35.29,35.44,35.19,35.35,253500.0,29.327,29.4517,29.2439,29.3769,253500.0
2009-03-25 15:50:00,35.35,35.79,35.31,35.77,381500.0,29.3769,29.7425,29.3436,29.7259,381500.0
2009-03-26 09:30:00,36.15,36.31,36.02,36.24,71700.0,30.0417,30.1747,29.9337,30.1165,71700.0
2009-03-26 09:40:00,36.26,36.4,36.2,36.2,134100.0,30.1331,30.2495,30.0833,30.0833,134100.0
2009-03-26 09:50:00,36.2,36.24,36.06,36.09,114600.0,30.0833,30.1165,29.9669,29.9918,114600.0
2009-03-26 10:00:00,36.1,36.25,36.08,36.19,77300.0,30.0002,30.1248,29.9835,30.0749,77300.0
2009-03-26 10:10:00,36.18,36.18,35.97,36.06,84800.0,30.0666,30.0666,29.8921,29.9669,84800.0
2009-03-26 10:20:00,36.07,36.13,35.99,35.99,112700.0,29.9752,30.0251,29.9087,29.9087,112700.0
2009-03-26 10:30:00,35.99,36.17,35.97,36.15,108100.0,29.9087,30.0583,29.8921,30.0417,108100.0
2009-03-26 10:40:00,36.14,36.24,36.1,36.11,115600.0,30.0334,30.1165,30.0002,30.0085,115600.0
2009-03-26 10:50:00,36.1,36.16,36.04,36.16,157100.0,30.0002,30.05,29.9503,30.05,157100.0
2009-03-26 11:00:00,36.15,36.29,36.12,36.24,150800.0,30.0417,30.1581,30.0168,30.1165,150800.0
2009-03-26 11:10:00,36.24,36.28,36.18,36.2,126000.0,30.1165,30.1497,30.0666,30.0833,126000.0
2009-03-26 11:20:00,36.2,36.32,36.17,36.17,133600.0,30.0833,30.183,30.0583,30.0583,133600.0
2009-03-26 11:30:00,36.17,36.37,36.16,36.32,129600.0,30.0583,30.2245,30.05,30.183,129600.0
2009-03-26 11:40:00,36.33,36.36,36.26,36.3,124100.0,30.1913,30.2162,30.1331,30.1664,124100.0
2009-03-26 11:50:00,36.29,36.33,36.17,36.27,94300.0,30.1581,30.1913,30.0583,30.1414,94300.0
2009-03-26 12:00:00,36.28,36.41,36.25,36.38,148900.0,30.1497,30.2578,30.1248,30.2328,148900.0
2009-03-26 12:10:00,36.37,36.38,36.27,36.38,86400.0,30.2245,30.2328,30.1414,30.2328,86400.0
2009-03-26 12:20:00,36.38,36.46,36.37,36.45,121300.0,30.2328,30.2993,30.2245,30.291,121300.0
2009-03-26 12:30:00,36.46,36.46,36.32,36.4,111800.0,30.2993,30.2993,30.183,30.2495,111800.0
2009-03-26 12:40:00,36.41,36.42,36.26,36.31,86700.0,30.2578,30.2661,30.1331,30.1747,86700.0
2009-03-26 12:50:00,36.32,36.33,36.24,36.27,80000.0,30.183,30.1913,30.1165,30.1414,80000.0
2009-03-26 13:00:00,36.27,36.6,36.27,36.59,237900.0,30.1414,30.4157,30.1414,30.4074,237900.0
2009-03-26 13:10:00,36.6,36.6,36.51,36.55,165800.0,30.4157,30.4157,30.3409,30.3741,165800.0
2009-03-26 13:20:00,36.56,36.7,36.56,36.62,192400.0,30.3824,30.4988,30.3824,30.4323,192400.0
2009-03-26 13:30:00,36.62,36.65,36.52,36.54,185700.0,30.4323,30.4572,30.3492,30.3658,185700.0
2009-03-26 13:40:00,36.54,36.56,36.48,36.52,161000.0,30.3658,30.3824,30.3159,30.3492,161000.0
2009-03-26 13:50:00,36.54,36.63,36.51,36.55,141100.0,30.3658,30.4406,30.3409,30.3741,141100.0
2009-03-26 14:00:00,36.55,36.69,36.55,36.63,95700.0,30.3741,30.4905,30.3741,30.4406,95700.0
2009-03-26 14:10:00,36.63,36.66,36.53,36.56,116700.0,30.4406,30.4655,30.3575,30.3824,116700.0
2009-03-26 14:20:00,36.56,36.67,36.47,36.47,118800.0,30.3824,30.4738,30.3076,30.3076,118800.0
2009-03-26 14:30:00,36.47,36.51,36.39,36.45,163400.0,30.3076,30.3409,30.2412,30.291,163400.0
2009-03-26 14:40:00,36.46,36.52,36.39,36.45,197700.0,30.2993,30.3492,30.2412,30.291,197700.0
2009-03-26 14:50:00,36.45,36.45,36.25,36.25,238400.0,30.291,30.291,30.1248,30.1248,238400.0
2009-03-26 15:00:00,36.25,36.46,36.24,36.41,223000.0,30.1248,30.2993,30.1165,30.2578,223000.0
2009-03-26 15:10:00,36.41,36.46,36.28,36.34,259100.0,30.2578,30.2993,30.1497,30.1996,259100.0
2009-03-26 15:20:00,36.35,36.56,36.33,36.52,269100.0,30.2079,30.3824,30.1913,30.3492,269100.0
2009-03-26 15:30:00,36.53,36.59,36.44,36.51,432800.0,30.3575,30.4074,30.2827,30.3409,432800.0
2009-03-26 15:40:00,36.51,36.69,36.51,36.61,375900.0,30.3409,30.4905,30.3409,30.424,375900.0
2009-03-26 15:50:00,36.62,36.76,36.51,36.75,278200.0,30.4323,30.5486,30.3409,30.5403,278200.0
2009-03-27 09:30:00,36.27,36.27,36.01,36.11,159200.0,30.1414,30.1414,29.9254,30.0085,159200.0
2009-03-27 09:40:00,36.1,36.2,36.1,36.17,83600.0,30.0002,30.0833,30.0002,30.0583,83600.0
2009-03-27 09:50:00,36.16,36.24,36.12,36.16,222100.0,30.05,30.1165,30.0168,30.05,222100.0
2009-03-27 10:00:00,36.16,36.19,35.97,35.97,209100.0,30.05,30.0749,29.8921,29.8921,209100.0
2009-03-27 10:10:00,35.98,36.07,35.97,35.98,137400.0,29.9004,29.9752,29.8921,29.9004,137400.0
2009-03-27 10:20:00,35.98,36.12,35.97,36.1,179300.0,29.9004,30.0168,29.8921,30.0002,179300.0
2009-03-27 10:30:00,36.11,36.19,36.02,36.16,134900.0,30.0085,30.0749,29.9337,30.05,134900.0
2009-03-27 10:40:00,36.15,36.21,36.12,36.12,89400.0,30.0417,30.0916,30.0168,30.0168,89400.0
2009-03-27 10:50:00,36.12,36.23,36.12,36.17,108600.0,30.0168,30.1082,30.0168,30.0583,108600.0
2009-03-27 11:00:00,36.18,36.23,36.09,36.18,153800.0,30.0666,30.1082,29.9918,30.0666,153800.0
2009-03-27 11:10:00,36.18,36.26,36.12,36.22,89600.0,30.0666,30.1331,30.0168,30.0999,89600.0
2009-03-27 11:20:00,36.2,36.3,36.19,36.2,124300.0,30.0833,30.1664,30.0749,30.0833,124300.0
2009-03-27 11:30:00,36.21,36.26,36.15,36.22,199800.0,30.0916,30.1331,30.0417,30.0999,199800.0
2009-03-27 11:40:00,36.19,36.33,36.18,36.27,140800.0,30.0749,30.1913,30.0666,30.1414,140800.0
2009-03-27 11:50:00,36.28,36.31,36.22,36.24,114800.0,30.1497,30.1747,30.0999,30.1165,114800.0
2009-03-27 12:00:00,36.24,36.34,36.23,36.33,71900.0,30.1165,30.1996,30.1082,30.1913,71900.0
2009-03-27 12:10:00,36.32,36.32,36.17,36.19,119200.0,30.183,30.183,30.0583,30.0749,119200.0
2009-03-27 12:20:00,36.19,36.19,36.11,36.14,81100.0,30.0749,30.0749,30.0085,30.0334,81100.0
2009-03-27 12:30:00,36.14,36.18,36.09,36.11,83600.0,30.0334,30.0666,29.9918,30.0085,83600.0
2009-03-27 12:40:00,36.1,36.21,36.1,36.16,148500.0,30.0002,30.0916,30.0002,30.05,148500.0
2009-03-27 12:50:00,36.16,36.18,36.01,36.02,92400.0,30.05,30.0666,29.9254,29.9337,92400.0
2009-03-27 13:00:00,36.02,36.03,35.94,35.96,88500.0,29.9337,29.942,29.8672,29.8838,88500.0
2009-03-27 13:10:00,35.95,36.01,35.92,35.98,84600.0,29.8755,29.9254,29.8506,29.9004,84600.0
2009-03-27 13:20:00,35.99,36.04,35.97,36.01,75400.0,29.9087,29.9503,29.8921,29.9254,75400.0
2009-03-27 13:30:00,36.02,36.13,35.97,36.0,117300.0,29.9337,30.0251,29.8921,29.9171,117300.0
2009-03-27 13:40:00,35.99,36.03,35.85,35.93,202100.0,29.9087,29.942,29.7924,29.8589,202100.0
2009-03-27 13:50:00,35.93,35.93,35.82,35.89,107800.0,29.8589,29.8589,29.7675,29.8256,107800.0
2009-03-27 14:00:00,35.9,35.96,35.84,35.93,136000.0,29.834,29.8838,29.7841,29.8589,136000.0
2009-03-27 14:10:00,35.93,36.0,35.9,35.99,128700.0,29.8589,29.9171,29.834,29.9087,128700.0
2009-03-27 14:20:00,36.0,36.1,35.96,36.04,115400.0,29.9171,30.0002,29.8838,29.9503,115400.0
2009-03-27 14:30:00,36.04,36.06,35.94,35.97,127500.0,29.9503,29.9669,29.8672,29.8921,127500.0
2009-03-27 14:40:00,35.97,36.06,35.89,35.97,134000.0,29.8921,29.9669,29.8256,29.8921,134000.0
2009-03-27 14:50:00,35.95,36.1,35.91,36.08,172700.0,29.8755,30.0002,29.8423,29.9835,172700.0
2009-03-27 15:00:00,36.09,36.24,36.09,36.12,124400.0,29.9918,30.1165,29.9918,30.0168,124400.0
2009-03-27 15:10:00,36.13,36.18,36.06,36.12,136100.0,30.0251,30.0666,29.9669,30.0168,136100.0
2009-03-27 15:20:00,36.13,36.15,35.98,36.01,280900.0,30.0251,30.0417,29.9004,29.9254,280900.0
2009-03-27 15:30:00,36.03,36.09,35.9,35.91,209800.0,29.942,29.9918,29.834,29.8423,209800.0
2009-03-27 15:40:00,35.91,36.08,35.87,36.03,205300.0,29.8423,29.9835,29.809,29.942,205300.0
2009-03-27 15:50:00,36.04,36.09,35.84,35.9,220100.0,29.9503,29.9918,29.7841,29.834,220100.0
2009-03-30 09:30:00,35.2,35.36,35.05,35.11,78600.0,29.2522,29.3852,29.1276,29.1774,78600.0
2009-03-30 09:40:00,35.1,35.1,34.9,34.93,155400.0,29.1691,29.1691,29.0029,29.0279,155400.0
2009-03-30 09:50:00,34.93,35.0,34.87,34.98,142600.0,29.0279,29.086,28.978,29.0694,142600.0
2009-03-30 10:00:00,34.98,35.03,34.92,35.02,139400.0,29.0694,29.111,29.0195,29.1026,139400.0
2009-03-30 10:10:00,35.02,35.05,34.92,34.94,118100.0,29.1026,29.1276,29.0195,29.0362,118100.0
2009-03-30 10:20:00,34.94,34.95,34.87,34.9,148400.0,29.0362,29.0445,28.978,29.0029,148400.0
2009-03-30 10:30:00,34.88,34.89,34.72,34.75,198500.0,28.9863,28.9946,28.8533,28.8783,198500.0
2009-03-30 10:40:00,34.75,34.77,34.68,34.75,110900.0,28.8783,28.8949,28.8201,28.8783,110900.0
2009-03-30 10:50:00,34.76,34.83,34.74,34.81,90300.0,28.8866,28.9447,28.87,28.9281,90300.0
2009-03-30 11:00:00,34.8,34.8,34.69,34.73,138900.0,28.9198,28.9198,28.8284,28.8616,138900.0
2009-03-30 11:10:00,34.73,34.89,34.71,34.82,178000.0,28.8616,28.9946,28.845,28.9364,178000.0
2009-03-30 11:20:00,34.83,34.9,34.72,34.72,111800.0,28.9447,29.0029,28.8533,28.8533,111800.0
2009-03-30 11:30:00,34.71,34.76,34.64,34.73,86800.0,28.845,28.8866,28.7869,28.8616,86800.0
2009-03-30 11:40:00,34.72,34.8,34.71,34.8,69100.0,28.8533,28.9198,28.845,28.9198,69100.0
2009-03-30 11:50:00,34.79,34.82,34.73,34.81,89200.0,28.9115,28.9364,28.8616,28.9281,89200.0
2009-03-30 12:00:00,34.82,34.83,34.76,34.77,161800.0,28.9364,28.9447,28.8866,28.8949,161800.0
2009-03-30 12:10:00,34.77,34.89,34.74,34.88,72200.0,28.8949,28.9946,28.87,28.9863,72200.0
2009-03-30 12:20:00,34.88,34.91,34.86,34.9,169600.0,28.9863,29.0112,28.9697,29.0029,169600.0
2009-03-30 12:30:00,34.9,34.94,34.85,34.91,128600.0,29.0029,29.0362,28.9614,29.0112,128600.0
2009-03-30 12:40:00,34.91,34.91,34.85,34.88,106500.0,29.0112,29.0112,28.9614,28.9863,106500.0
2009-03-30 12:50:00,34.87,34.89,34.79,34.79,89800.0,28.978,28.9946,28.9115,28.9115,89800.0
2009-03-30 13:00:00,34.8,34.83,34.75,34.76,184000.0,28.9198,28.9447,28.8783,28.8866,184000.0
2009-03-30 13:10:00,34.76,34.81,34.74,34.74,127200.0,28.8866,28.9281,28.87,28.87,127200.0
2009-03-30 13:20:00,34.73,34.87,34.72,34.83,101800.0,28.8616,28.978,28.8533,28.9447,101800.0
2009-03-30 13:30:00,34.83,34.87,34.71,34.75,104800.0,28.9447,28.978,28.845,28.8783,104800.0
2009-03-30 13:40:00,34.75,34.79,34.63,34.66,250400.0,28.8783,28.9115,28.7785,28.8035,250400.0
2009-03-30 13:50:00,34.66,34.69,34.64,34.66,79200.0,28.8035,28.8284,28.7869,28.8035,79200.0
2009-03-30 14:00:00,34.65,34.72,34.62,34.71,116400.0,28.7952,28.8533,28.7702,28.845,116400.0
2009-03-30 14:10:00,34.7,34.83,34.7,34.81,205000.0,28.8367,28.9447,28.8367,28.9281,205000.0
2009-03-30 14:20:00,34.82,34.84,34.69,34.7,354300.0,28.9364,28.9531,28.8284,28.8367,354300.0
2009-03-30 14:30:00,34.7,34.76,34.65,34.69,494000.0,28.8367,28.8866,28.7952,28.8284,494000.0
2009-03-30 14:40:00,34.68,34.7,34.57,34.63,200300.0,28.8201,28.8367,28.7287,28.7785,200300.0
2009-03-30 14:50:00,34.64,34.67,34.55,34.56,211500.0,28.7869,28.8118,28.7121,28.7204,211500.0
2009-03-30 15:00:00,34.56,34.7,34.55,34.7,180300.0,28.7204,28.8367,28.7121,28.8367,180300.0
2009-03-30 15:10:00,34.69,34.8,34.68,34.71,179100.0,28.8284,28.9198,28.8201,28.845,179100.0
2009-03-30 15:20:00,34.72,34.86,34.72,34.75,192200.0,28.8533,28.9697,28.8533,28.8783,192200.0
2009-03-30 15:30:00,34.75,34.9,34.75,34.78,343600.0,28.8783,29.0029,28.8783,28.9032,343600.0
2009-03-30 15:40:00,34.78,34.88,34.71,34.79,329900.0,28.9032,28.9863,28.845,28.9115,329900.0
2009-03-30 15:50:00,34.8,34.99,34.79,34.96,306900.0,28.9198,29.0777,28.9115,29.0528,306900.0
2009-03-31 09:30:00,35.16,35.33,35.16,35.29,210500.0,29.219,29.3603,29.219,29.327,210500.0
2009-03-31 09:40:00,35.29,35.29,35.11,35.18,100200.0,29.327,29.327,29.1774,29.2356,100200.0
2009-03-31 09:50:00,35.18,35.2,35.09,35.16,115800.0,29.2356,29.2522,29.1608,29.219,115800.0
2009-03-31 10:00:00,35.13,35.28,35.07,35.25,234700.0,29.1941,29.3187,29.1442,29.2938,234700.0
2009-03-31 10:10:00,35.24,35.26,35.11,35.18,186000.0,29.2855,29.3021,29.1774,29.2356,186000.0
2009-03-31 10:20:00,35.16,35.29,35.14,35.28,227900.0,29.219,29.327,29.2024,29.3187,227900.0
2009-03-31 10:30:00,35.28,35.39,35.27,35.3,199400.0,29.3187,29.4101,29.3104,29.3353,199400.0
2009-03-31 10:40:00,35.3,35.39,35.29,35.32,157900.0,29.3353,29.4101,29.327,29.352,157900.0
2009-03-31 10:50:00,35.33,35.36,35.2,35.25,103400.0,29.3603,29.3852,29.2522,29.2938,103400.0
2009-03-31 11:00:00,35.26,35.41,35.26,35.41,144800.0,29.3021,29.4267,29.3021,29.4267,144800.0
2009-03-31 11:10:00,35.41,35.42,35.35,35.39,124800.0,29.4267,29.4351,29.3769,29.4101,124800.0
2009-03-31 11:20:00,35.39,35.44,35.35,35.41,197000.0,29.4101,29.4517,29.3769,29.4267,197000.0
2009-03-31 11:30:00,35.4,35.4,35.33,35.35,75700.0,29.4184,29.4184,29.3603,29.3769,75700.0
2009-03-31 11:40:00,35.34,35.43,35.32,35.42,103200.0,29.3686,29.4434,29.352,29.4351,103200.0
2009-03-31 11:50:00,35.42,35.46,35.37,35.39,125100.0,29.4351,29.4683,29.3935,29.4101,125100.0
2009-03-31 12:00:00,35.38,35.39,35.28,35.31,95400.0,29.4018,29.4101,29.3187,29.3436,95400.0
2009-03-31 12:10:00,35.31,35.39,35.29,35.37,114200.0,29.3436,29.4101,29.327,29.3935,114200.0
2009-03-31 12:20:00,35.37,35.38,35.27,35.29,132400.0,29.3935,29.4018,29.3104,29.327,132400.0
2009-03-31 12:30:00,35.28,35.32,35.26,35.31,55300.0,29.3187,29.352,29.3021,29.3436,55300.0
2009-03-31 12:40:00,35.31,35.39,35.31,35.38,75600.0,29.3436,29.4101,29.3436,29.4018,75600.0
2009-03-31 12:50:00,35.37,35.47,35.37,35.46,56700.0,29.3935,29.4766,29.3935,29.4683,56700.0
2009-03-31 13:00:00,35.46,35.56,35.46,35.54,135700.0,29.4683,29.5514,29.4683,29.5348,135700.0
2009-03-31 13:10:00,35.55,35.6,35.54,35.56,217000.0,29.5431,29.5846,29.5348,29.5514,217000.0
2009-03-31 13:20:00,35.56,35.61,35.55,35.57,92700.0,29.5514,29.593,29.5431,29.5597,92700.0
2009-03-31 13:30:00,35.56,35.63,35.56,35.6,99300.0,29.5514,29.6096,29.5514,29.5846,99300.0
2009-03-31 13:40:00,35.59,35.6,35.56,35.58,94800.0,29.5763,29.5846,29.5514,29.568,94800.0
2009-03-31 13:50:00,35.59,35.62,35.52,35.61,83100.0,29.5763,29.6013,29.5182,29.593,83100.0
2009-03-31 14:00:00,35.61,35.65,35.6,35.64,146200.0,29.593,29.6262,29.5846,29.6179,146200.0
2009-03-31 14:10:00,35.64,35.74,35.63,35.73,123200.0,29.6179,29.701,29.6096,29.6927,123200.0
2009-03-31 14:20:00,35.72,35.72,35.63,35.68,112400.0,29.6844,29.6844,29.6096,29.6511,112400.0
2009-03-31 14:30:00,35.68,35.84,35.68,35.83,139200.0,29.6511,29.7841,29.6511,29.7758,139200.0
2009-03-31 14:40:00,35.84,35.87,35.81,35.85,133200.0,29.7841,29.809,29.7592,29.7924,133200.0
2009-03-31 14:50:00,35.85,35.9,35.77,35.77,131500.0,29.7924,29.834,29.7259,29.7259,131500.0
2009-03-31 15:00:00,35.78,35.79,35.67,35.72,125900.0,29.7342,29.7425,29.6428,29.6844,125900.0
2009-03-31 15:10:00,35.71,35.73,35.63,35.7,194700.0,29.6761,29.6927,29.6096,29.6677,194700.0
2009-03-31 15:20:00,35.69,35.75,35.65,35.75,180800.0,29.6594,29.7093,29.6262,29.7093,180800.0
2009-03-31 15:30:00,35.73,35.73,35.42,35.51,342400.0,29.6927,29.6927,29.4351,29.5098,342400.0
2009-03-31 15:40:00,35.51,35.53,35.24,35.25,482900.0,29.5098,29.5265,29.2855,29.2938,482900.0
2009-03-31 15:50:00,35.25,35.45,35.05,35.07,809300.0,29.2938,29.46,29.1276,29.1442,809300.0
2009-03-31 16:00:00,35.09,35.25,35.07,35.2,621400.0,29.1608,29.2938,29.1442,29.2522,621400.0
2009-03-31 16:10:00,35.1,35.1,35.1,35.1,500.0,29.1691,29.1691,29.1691,29.1691,500.0
2009-04-01 09:30:00,34.78,34.86,34.66,34.77,360700.0,28.9032,28.9697,28.8035,28.8949,360700.0
2009-04-01 09:40:00,34.76,34.83,34.72,34.73,358700.0,28.8866,28.9447,28.8533,28.8616,358700.0
2009-04-01 09:50:00,34.72,34.86,34.71,34.86,177700.0,28.8533,28.9697,28.845,28.9697,177700.0
2009-04-01 10:00:00,34.86,35.03,34.86,35.01,193100.0,28.9697,29.111,28.9697,29.0943,193100.0
2009-04-01 10:10:00,35.01,35.23,35.01,35.22,186600.0,29.0943,29.2772,29.0943,29.2689,186600.0
2009-04-01 10:20:00,35.23,35.32,35.17,35.19,149200.0,29.2772,29.352,29.2273,29.2439,149200.0
2009-04-01 10:30:00,35.2,35.35,35.15,35.35,131400.0,29.2522,29.3769,29.2107,29.3769,131400.0
2009-04-01 10:40:00,35.34,35.44,35.33,35.37,106500.0,29.3686,29.4517,29.3603,29.3935,106500.0
2009-04-01 10:50:00,35.37,35.49,35.37,35.4,113900.0,29.3935,29.4932,29.3935,29.4184,113900.0
2009-04-01 11:00:00,35.4,35.42,35.34,35.35,68700.0,29.4184,29.4351,29.3686,29.3769,68700.0
2009-04-01 11:10:00,35.35,35.4,35.28,35.35,158600.0,29.3769,29.4184,29.3187,29.3769,158600.0
2009-04-01 11:20:00,35.35,35.44,35.3,35.42,89500.0,29.3769,29.4517,29.3353,29.4351,89500.0
2009-04-01 11:30:00,35.42,35.51,35.4,35.48,60000.0,29.4351,29.5098,29.4184,29.4849,60000.0
2009-04-01 11:40:00,35.49,35.56,35.48,35.49,57000.0,29.4932,29.5514,29.4849,29.4932,57000.0
2009-04-01 11:50:00,35.49,35.56,35.46,35.54,51500.0,29.4932,29.5514,29.4683,29.5348,51500.0
2009-04-01 12:00:00,35.55,35.66,35.55,35.64,83200.0,29.5431,29.6345,29.5431,29.6179,83200.0
2009-04-01 12:10:00,35.63,35.72,35.63,35.65,62500.0,29.6096,29.6844,29.6096,29.6262,62500.0
2009-04-01 12:20:00,35.65,35.67,35.59,35.62,67400.0,29.6262,29.6428,29.5763,29.6013,67400.0
2009-04-01 12:30:00,35.61,35.67,35.54,35.56,54200.0,29.593,29.6428,29.5348,29.5514,54200.0
2009-04-01 12:40:00,35.57,35.61,35.54,35.6,37400.0,29.5597,29.593,29.5348,29.5846,37400.0
2009-04-01 12:50:00,35.59,35.6,35.47,35.49,41100.0,29.5763,29.5846,29.4766,29.4932,41100.0
2009-04-01 13:00:00,35.5,35.57,35.46,35.47,79300.0,29.5015,29.5597,29.4683,29.4766,79300.0
2009-04-01 13:10:00,35.46,35.56,35.43,35.55,84900.0,29.4683,29.5514,29.4434,29.5431,84900.0
2009-04-01 13:20:00,35.55,35.61,35.54,35.58,63600.0,29.5431,29.593,29.5348,29.568,63600.0
2009-04-01 13:30:00,35.59,35.68,35.51,35.66,146900.0,29.5763,29.6511,29.5098,29.6345,146900.0
2009-04-01 13:40:00,35.66,35.7,35.6,35.62,121700.0,29.6345,29.6677,29.5846,29.6013,121700.0
2009-04-01 13:50:00,35.61,35.73,35.6,35.71,186500.0,29.593,29.6927,29.5846,29.6761,186500.0
2009-04-01 14:00:00,35.71,35.83,35.68,35.82,143700.0,29.6761,29.7758,29.6511,29.7675,143700.0
2009-04-01 14:10:00,35.82,35.86,35.78,35.81,83400.0,29.7675,29.8007,29.7342,29.7592,83400.0
2009-04-01 14:20:00,35.81,35.81,35.74,35.76,76400.0,29.7592,29.7592,29.701,29.7176,76400.0
2009-04-01 14:30:00,35.76,35.85,35.76,35.81,100300.0,29.7176,29.7924,29.7176,29.7592,100300.0
2009-04-01 14:40:00,35.81,35.82,35.68,35.76,112200.0,29.7592,29.7675,29.6511,29.7176,112200.0
2009-04-01 14:50:00,35.75,35.84,35.75,35.77,182000.0,29.7093,29.7841,29.7093,29.7259,182000.0
2009-04-01 15:00:00,35.76,35.79,35.57,35.58,247700.0,29.7176,29.7425,29.5597,29.568,247700.0
2009-04-01 15:10:00,35.57,35.58,35.42,35.55,219000.0,29.5597,29.568,29.4351,29.5431,219000.0
2009-04-01 15:20:00,35.54,35.64,35.51,35.61,165000.0,29.5348,29.6179,29.5098,29.593,165000.0
2009-04-01 15:30:00,35.62,35.84,35.54,35.82,191000.0,29.6013,29.7841,29.5348,29.7675,191000.0
2009-04-01 15:40:00,35.82,35.89,35.81,35.83,164100.0,29.7675,29.8256,29.7592,29.7758,164100.0
2009-04-01 15:50:00,35.82,35.9,35.74,35.75,260800.0,29.7675,29.834,29.701,29.7093,260800.0
2009-04-02 09:30:00,36.55,36.62,36.46,36.58,118200.0,30.3741,30.4323,30.2993,30.3991,118200.0
2009-04-02 09:40:00,36.58,36.7,36.51,36.68,87500.0,30.3991,30.4988,30.3409,30.4822,87500.0
2009-04-02 09:50:00,36.68,36.76,36.59,36.75,128500.0,30.4822,30.5486,30.4074,30.5403,128500.0
2009-04-02 10:00:00,36.78,36.86,36.78,36.81,111900.0,30.5653,30.6317,30.5653,30.5902,111900.0
2009-04-02 10:10:00,36.82,36.91,36.74,36.85,105700.0,30.5985,30.6733,30.532,30.6234,105700.0
2009-04-02 10:20:00,36.85,36.85,36.68,36.69,160400.0,30.6234,30.6234,30.4822,30.4905,160400.0
2009-04-02 10:30:00,36.69,36.81,36.67,36.78,86700.0,30.4905,30.5902,30.4738,30.5653,86700.0
2009-04-02 10:40:00,36.78,36.96,36.72,36.96,121600.0,30.5653,30.7148,30.5154,30.7148,121600.0
2009-04-02 10:50:00,36.97,36.98,36.9,36.97,68700.0,30.7232,30.7315,30.665,30.7232,68700.0
2009-04-02 11:00:00,36.97,37.05,36.95,37.03,97300.0,30.7232,30.7896,30.7065,30.773,97300.0
2009-04-02 11:10:00,37.02,37.25,37.02,37.25,202700.0,30.7647,30.9558,30.7647,30.9558,202700.0
2009-04-02 11:20:00,37.24,37.25,37.2,37.23,98100.0,30.9475,30.9558,30.9143,30.9392,98100.0
2009-04-02 11:30:00,37.23,37.24,37.16,37.19,102600.0,30.9392,30.9475,30.881,30.906,102600.0
2009-04-02 11:40:00,37.19,37.22,37.12,37.15,122500.0,30.906,30.9309,30.8478,30.8727,122500.0
2009-04-02 11:50:00,37.14,37.2,37.11,37.19,61300.0,30.8644,30.9143,30.8395,30.906,61300.0
2009-04-02 12:00:00,37.18,37.2,37.11,37.19,68600.0,30.8977,30.9143,30.8395,30.906,68600.0
2009-04-02 12:10:00,37.2,37.29,37.17,37.27,59800.0,30.9143,30.9891,30.8894,30.9725,59800.0
2009-04-02 12:20:00,37.27,37.42,37.27,37.38,171300.0,30.9725,31.0971,30.9725,31.0639,171300.0
2009-04-02 12:30:00,37.39,37.43,37.37,37.38,60800.0,31.0722,31.1054,31.0556,31.0639,60800.0
2009-04-02 12:40:00,37.37,37.38,37.33,37.35,56100.0,31.0556,31.0639,31.0223,31.0389,56100.0
2009-04-02 12:50:00,37.34,37.39,37.25,37.26,188500.0,31.0306,31.0722,30.9558,30.9642,188500.0
2009-04-02 13:00:00,37.26,37.28,37.17,37.21,44000.0,30.9642,30.9808,30.8894,30.9226,44000.0
2009-04-02 13:10:00,37.21,37.22,37.17,37.21,64600.0,30.9226,30.9309,30.8894,30.9226,64600.0
2009-04-02 13:20:00,37.2,37.21,37.09,37.14,83200.0,30.9143,30.9226,30.8229,30.8644,83200.0
2009-04-02 13:30:00,37.14,37.19,37.03,37.04,116100.0,30.8644,30.906,30.773,30.7813,116100.0
2009-04-02 13:40:00,37.02,37.09,36.97,37.05,101000.0,30.7647,30.8229,30.7232,30.7896,101000.0
2009-04-02 13:50:00,37.04,37.11,36.95,37.02,130100.0,30.7813,30.8395,30.7065,30.7647,130100.0
2009-04-02 14:00:00,37.04,37.15,37.02,37.05,96100.0,30.7813,30.8727,30.7647,30.7896,96100.0
2009-04-02 14:10:00,37.05,37.08,37.0,37.03,28100.0,30.7896,30.8146,30.7481,30.773,28100.0
2009-04-02 14:20:00,37.04,37.2,37.04,37.17,92100.0,30.7813,30.9143,30.7813,30.8894,92100.0
2009-04-02 14:30:00,37.18,37.26,37.18,37.25,74200.0,30.8977,30.9642,30.8977,30.9558,74200.0
2009-04-02 14:40:00,37.25,37.34,37.24,37.31,123700.0,30.9558,31.0306,30.9475,31.0057,123700.0
2009-04-02 14:50:00,37.3,37.31,37.14,37.17,129500.0,30.9974,31.0057,30.8644,30.8894,129500.0
2009-04-02 15:00:00,37.17,37.26,37.02,37.09,136700.0,30.8894,30.9642,30.7647,30.8229,136700.0
2009-04-02 15:10:00,37.1,37.19,37.01,37.01,190600.0,30.8312,30.906,30.7564,30.7564,190600.0
2009-04-02 15:20:00,37.01,37.16,36.97,37.09,203900.0,30.7564,30.881,30.7232,30.8229,203900.0
2009-04-02 15:30:00,37.09,37.15,36.94,36.96,227100.0,30.8229,30.8727,30.6982,30.7148,227100.0
2009-04-02 15:40:00,36.94,37.07,36.81,36.9,353800.0,30.6982,30.8063,30.5902,30.665,353800.0
2009-04-02 15:50:00,36.9,36.92,36.69,36.82,540900.0,30.665,30.6816,30.4905,30.5985,540900.0
2009-04-03 09:30:00,37.0,37.0,36.84,36.91,100900.0,30.7481,30.7481,30.6151,30.6733,100900.0
2009-04-03 09:40:00,36.91,37.04,36.81,36.85,127800.0,30.6733,30.7813,30.5902,30.6234,127800.0
2009-04-03 09:50:00,36.84,36.93,36.79,36.89,129800.0,30.6151,30.6899,30.5736,30.6567,129800.0
2009-04-03 10:00:00,36.89,36.9,36.67,36.75,198200.0,30.6567,30.665,30.4738,30.5403,198200.0
2009-04-03 10:10:00,36.75,36.81,36.72,36.74,90600.0,30.5403,30.5902,30.5154,30.532,90600.0
2009-04-03 10:20:00,36.73,36.82,36.69,36.8,80200.0,30.5237,30.5985,30.4905,30.5819,80200.0
2009-04-03 10:30:00,36.81,36.83,36.69,36.74,106900.0,30.5902,30.6068,30.4905,30.532,106900.0
2009-04-03 10:40:00,36.74,36.77,36.62,36.67,124000.0,30.532,30.5569,30.4323,30.4738,124000.0
2009-04-03 10:50:00,36.68,36.77,36.66,36.73,82800.0,30.4822,30.5569,30.4655,30.5237,82800.0
2009-04-03 11:00:00,36.74,36.8,36.69,36.74,66800.0,30.532,30.5819,30.4905,30.532,66800.0
2009-04-03 11:10:00,36.74,36.77,36.68,36.73,87600.0,30.532,30.5569,30.4822,30.5237,87600.0
2009-04-03 11:20:00,36.73,36.77,36.67,36.77,91700.0,30.5237,30.5569,30.4738,30.5569,91700.0
2009-04-03 11:30:00,36.77,36.85,36.75,36.82,109900.0,30.5569,30.6234,30.5403,30.5985,109900.0
2009-04-03 11:40:00,36.82,36.88,36.8,36.84,131400.0,30.5985,30.6484,30.5819,30.6151,131400.0
2009-04-03 11:50:00,36.85,36.91,36.85,36.9,67300.0,30.6234,30.6733,30.6234,30.665,67300.0
2009-04-03 12:00:00,36.9,36.97,36.88,36.94,67000.0,30.665,30.7232,30.6484,30.6982,67000.0
2009-04-03 12:10:00,36.94,37.04,36.94,36.99,57800.0,30.6982,30.7813,30.6982,30.7398,57800.0
2009-04-03 12:20:00,36.98,37.05,36.95,37.05,113200.0,30.7315,30.7896,30.7065,30.7896,113200.0
2009-04-03 12:30:00,37.05,37.09,36.99,37.01,132800.0,30.7896,30.8229,30.7398,30.7564,132800.0
2009-04-03 12:40:00,37.02,37.06,36.93,36.94,91200.0,30.7647,30.7979,30.6899,30.6982,91200.0
2009-04-03 12:50:00,36.94,36.95,36.9,36.93,42400.0,30.6982,30.7065,30.665,30.6899,42400.0
2009-04-03 13:00:00,36.94,37.0,36.89,36.9,51600.0,30.6982,30.7481,30.6567,30.665,51600.0
2009-04-03 13:10:00,36.9,36.97,36.86,36.95,70500.0,30.665,30.7232,30.6317,30.7065,70500.0
2009-04-03 13:20:00,36.95,36.99,36.87,36.98,67500.0,30.7065,30.7398,30.64,30.7315,67500.0
2009-04-03 13:30:00,36.98,37.0,36.94,36.95,70300.0,30.7315,30.7481,30.6982,30.7065,70300.0
2009-04-03 13:40:00,36.92,36.96,36.86,36.95,106800.0,30.6816,30.7148,30.6317,30.7065,106800.0
2009-04-03 13:50:00,36.94,37.06,36.93,37.04,80900.0,30.6982,30.7979,30.6899,30.7813,80900.0
2009-04-03 14:00:00,37.05,37.08,36.99,36.99,82100.0,30.7896,30.8146,30.7398,30.7398,82100.0
2009-04-03 14:10:00,36.99,37.08,36.98,37.07,94800.0,30.7398,30.8146,30.7315,30.8063,94800.0
2009-04-03 14:20:00,37.07,37.2,37.05,37.18,119800.0,30.8063,30.9143,30.7896,30.8977,119800.0
2009-04-03 14:30:00,37.19,37.2,37.14,37.17,157000.0,30.906,30.9143,30.8644,30.8894,157000.0
2009-04-03 14:40:00,37.17,37.2,37.07,37.07,74100.0,30.8894,30.9143,30.8063,30.8063,74100.0
2009-04-03 14:50:00,37.07,37.16,37.05,37.14,81800.0,30.8063,30.881,30.7896,30.8644,81800.0
2009-04-03 15:00:00,37.13,37.16,36.98,37.0,127000.0,30.8561,30.881,30.7315,30.7481,127000.0
2009-04-03 15:10:00,37.01,37.04,36.93,36.99,154000.0,30.7564,30.7813,30.6899,30.7398,154000.0
2009-04-03 15:20:00,36.99,37.05,36.93,36.96,227600.0,30.7398,30.7896,30.6899,30.7148,227600.0
2009-04-03 15:30:00,36.95,37.01,36.87,36.89,153600.0,30.7065,30.7564,30.64,30.6567,153600.0
2009-04-03 15:40:00,36.89,37.11,36.88,37.03,241600.0,30.6567,30.8395,30.6484,30.773,241600.0
2009-04-03 15:50:00,37.03,37.29,37.03,37.26,198000.0,30.773,30.9891,30.773,30.9642,198000.0
2009-04-06 09:30:00,36.87,36.88,36.73,36.77,69300.0,30.64,30.6484,30.5237,30.5569,69300.0
2009-04-06 09:40:00,36.77,36.78,36.6,36.61,151800.0,30.5569,30.5653,30.4157,30.424,151800.0
2009-04-06 09:50:00,36.61,36.72,36.59,36.7,88200.0,30.424,30.5154,30.4074,30.4988,88200.0
2009-04-06 10:00:00,36.7,36.87,36.68,36.86,108900.0,30.4988,30.64,30.4822,30.6317,108900.0
2009-04-06 10:10:00,36.85,36.86,36.63,36.69,111500.0,30.6234,30.6317,30.4406,30.4905,111500.0
2009-04-06 10:20:00,36.69,36.73,36.52,36.54,112400.0,30.4905,30.5237,30.3492,30.3658,112400.0
2009-04-06 10:30:00,36.53,36.57,36.5,36.57,123800.0,30.3575,30.3907,30.3326,30.3907,123800.0
2009-04-06 10:40:00,36.56,36.63,36.53,36.6,77800.0,30.3824,30.4406,30.3575,30.4157,77800.0
2009-04-06 10:50:00,36.59,36.61,36.54,36.56,61600.0,30.4074,30.424,30.3658,30.3824,61600.0
2009-04-06 11:00:00,36.56,36.56,36.42,36.47,140900.0,30.3824,30.3824,30.2661,30.3076,140900.0
2009-04-06 11:10:00,36.46,36.52,36.43,36.5,91500.0,30.2993,30.3492,30.2744,30.3326,91500.0
2009-04-06 11:20:00,36.49,36.55,36.47,36.52,51000.0,30.3243,30.3741,30.3076,30.3492,51000.0
2009-04-06 11:30:00,36.53,36.58,36.48,36.5,126500.0,30.3575,30.3991,30.3159,30.3326,126500.0
2009-04-06 11:40:00,36.49,36.5,36.41,36.44,91300.0,30.3243,30.3326,30.2578,30.2827,91300.0
2009-04-06 11:50:00,36.44,36.46,36.39,36.44,117700.0,30.2827,30.2993,30.2412,30.2827,117700.0
2009-04-06 12:00:00,36.44,36.5,36.43,36.49,53400.0,30.2827,30.3326,30.2744,30.3243,53400.0
2009-04-06 12:10:00,36.5,36.5,36.41,36.41,60700.0,30.3326,30.3326,30.2578,30.2578,60700.0
2009-04-06 12:20:00,36.41,36.41,36.37,36.39,77900.0,30.2578,30.2578,30.2245,30.2412,77900.0
2009-04-06 12:30:00,36.39,36.39,36.34,36.36,43300.0,30.2412,30.2412,30.1996,30.2162,43300.0
2009-04-06 12:40:00,36.36,36.42,36.36,36.41,70800.0,30.2162,30.2661,30.2162,30.2578,70800.0
2009-04-06 12:50:00,36.4,36.53,36.4,36.53,93200.0,30.2495,30.3575,30.2495,30.3575,93200.0
2009-04-06 13:00:00,36.53,36.58,36.48,36.48,83900.0,30.3575,30.3991,30.3159,30.3159,83900.0
2009-04-06 13:10:00,36.49,36.58,36.48,36.48,69900.0,30.3243,30.3991,30.3159,30.3159,69900.0
2009-04-06 13:20:00,36.48,36.57,36.47,36.47,75700.0,30.3159,30.3907,30.3076,30.3076,75700.0
2009-04-06 13:30:00,36.47,36.47,36.39,36.43,57000.0,30.3076,30.3076,30.2412,30.2744,57000.0
2009-04-06 13:40:00,36.43,36.64,36.42,36.64,70600.0,30.2744,30.4489,30.2661,30.4489,70600.0
2009-04-06 13:50:00,36.63,36.64,36.58,36.59,110000.0,30.4406,30.4489,30.3991,30.4074,110000.0
2009-04-06 14:00:00,36.59,36.66,36.58,36.65,174500.0,30.4074,30.4655,30.3991,30.4572,174500.0
2009-04-06 14:10:00,36.66,36.71,36.55,36.59,209100.0,30.4655,30.5071,30.3741,30.4074,209100.0
2009-04-06 14:20:00,36.6,36.68,36.57,36.65,68900.0,30.4157,30.4822,30.3907,30.4572,68900.0
2009-04-06 14:30:00,36.65,36.67,36.51,36.53,114400.0,30.4572,30.4738,30.3409,30.3575,114400.0
2009-04-06 14:40:00,36.53,36.62,36.5,36.59,169200.0,30.3575,30.4323,30.3326,30.4074,169200.0
2009-04-06 14:50:00,36.58,36.76,36.58,36.68,132200.0,30.3991,30.5486,30.3991,30.4822,132200.0
2009-04-06 15:00:00,36.68,36.71,36.61,36.64,136100.0,30.4822,30.5071,30.424,30.4489,136100.0
2009-04-06 15:10:00,36.64,36.81,36.58,36.78,165400.0,30.4489,30.5902,30.3991,30.5653,165400.0
2009-04-06 15:20:00,36.79,36.81,36.65,36.71,109600.0,30.5736,30.5902,30.4572,30.5071,109600.0
2009-04-06 15:30:00,36.7,36.82,36.66,36.66,120300.0,30.4988,30.5985,30.4655,30.4655,120300.0
2009-04-06 15:40:00,36.66,36.78,36.65,36.76,139600.0,30.4655,30.5653,30.4572,30.5486,139600.0
2009-04-06 15:50:00,36.77,36.99,36.77,36.93,284100.0,30.5569,30.7398,30.5569,30.6899,284100.0
2009-04-07 09:30:00,36.34,36.45,36.18,36.23,94900.0,30.1996,30.291,30.0666,30.1082,94900.0
2009-04-07 09:40:00,36.22,36.24,36.1,36.2,684900.0,30.0999,30.1165,30.0002,30.0833,684900.0
2009-04-07 09:50:00,36.19,36.27,36.15,36.24,273300.0,30.0749,30.1414,30.0417,30.1165,273300.0
2009-04-07 10:00:00,36.23,36.27,36.15,36.2,257400.0,30.1082,30.1414,30.0417,30.0833,257400.0
2009-04-07 10:10:00,36.2,36.28,36.17,36.19,202700.0,30.0833,30.1497,30.0583,30.0749,202700.0
2009-04-07 10:20:00,36.2,36.34,36.2,36.34,238900.0,30.0833,30.1996,30.0833,30.1996,238900.0
2009-04-07 10:30:00,36.35,36.44,36.33,36.42,238600.0,30.2079,30.2827,30.1913,30.2661,238600.0
2009-04-07 10:40:00,36.43,36.5,36.37,36.47,297700.0,30.2744,30.3326,30.2245,30.3076,297700.0
2009-04-07 10:50:00,36.47,36.47,36.4,36.4,187200.0,30.3076,30.3076,30.2495,30.2495,187200.0
2009-04-07 11:00:00,36.4,36.46,36.35,36.37,167600.0,30.2495,30.2993,30.2079,30.2245,167600.0
2009-04-07 11:10:00,36.37,36.41,36.35,36.37,64400.0,30.2245,30.2578,30.2079,30.2245,64400.0
2009-04-07 11:20:00,36.37,36.43,36.34,36.37,144700.0,30.2245,30.2744,30.1996,30.2245,144700.0
2009-04-07 11:30:00,36.36,36.47,36.3,36.32,109300.0,30.2162,30.3076,30.1664,30.183,109300.0
2009-04-07 11:40:00,36.32,36.33,36.2,36.3,223700.0,30.183,30.1913,30.0833,30.1664,223700.0
2009-04-07 11:50:00,36.31,36.34,36.28,36.3,57200.0,30.1747,30.1996,30.1497,30.1664,57200.0
2009-04-07 12:00:00,36.31,36.36,36.27,36.3,113900.0,30.1747,30.2162,30.1414,30.1664,113900.0
2009-04-07 12:10:00,36.3,36.4,36.29,36.35,118100.0,30.1664,30.2495,30.1581,30.2079,118100.0
2009-04-07 12:20:00,36.34,36.37,36.24,36.26,75400.0,30.1996,30.2245,30.1165,30.1331,75400.0
2009-04-07 12:30:00,36.26,36.32,36.25,36.25,110000.0,30.1331,30.183,30.1248,30.1248,110000.0
2009-04-07 12:40:00,36.25,36.33,36.25,36.33,114500.0,30.1248,30.1913,30.1248,30.1913,114500.0
2009-04-07 12:50:00,36.34,36.36,36.3,36.32,40000.0,30.1996,30.2162,30.1664,30.183,40000.0
2009-04-07 13:00:00,36.32,36.33,36.2,36.21,74300.0,30.183,30.1913,30.0833,30.0916,74300.0
2009-04-07 13:10:00,36.2,36.2,36.1,36.1,108800.0,30.0833,30.0833,30.0002,30.0002,108800.0
2009-04-07 13:20:00,36.1,36.11,36.05,36.07,27600.0,30.0002,30.0085,29.9586,29.9752,27600.0
2009-04-07 13:30:00,36.07,36.07,35.98,36.01,56200.0,29.9752,29.9752,29.9004,29.9254,56200.0
2009-04-07 13:40:00,36.01,36.07,36.01,36.01,53900.0,29.9254,29.9752,29.9254,29.9254,53900.0
2009-04-07 13:50:00,36.0,36.09,35.99,36.06,72100.0,29.9171,29.9918,29.9087,29.9669,72100.0
2009-04-07 14:00:00,36.05,36.05,35.97,36.04,57000.0,29.9586,29.9586,29.8921,29.9503,57000.0
2009-04-07 14:10:00,36.03,36.1,36.01,36.04,75900.0,29.942,30.0002,29.9254,29.9503,75900.0
2009-04-07 14:20:00,36.05,36.07,35.99,36.04,83900.0,29.9586,29.9752,29.9087,29.9503,83900.0
2009-04-07 14:30:00,36.06,36.06,35.95,35.96,183600.0,29.9669,29.9669,29.8755,29.8838,183600.0
2009-04-07 14:40:00,35.96,36.01,35.95,35.99,180400.0,29.8838,29.9254,29.8755,29.9087,180400.0
2009-04-07 14:50:00,35.99,36.09,35.98,36.09,126900.0,29.9087,29.9918,29.9004,29.9918,126900.0
2009-04-07 15:00:00,36.08,36.1,36.01,36.1,141400.0,29.9835,30.0002,29.9254,30.0002,141400.0
2009-04-07 15:10:00,36.1,36.24,36.1,36.2,197500.0,30.0002,30.1165,30.0002,30.0833,197500.0
2009-04-07 15:20:00,36.21,36.23,36.09,36.1,103900.0,30.0916,30.1082,29.9918,30.0002,103900.0
2009-04-07 15:30:00,36.1,36.22,36.1,36.18,141700.0,30.0002,30.0999,30.0002,30.0666,141700.0
2009-04-07 15:40:00,36.17,36.31,36.13,36.19,346400.0,30.0583,30.1747,30.0251,30.0749,346400.0
2009-04-07 15:50:00,36.2,36.24,35.96,35.96,672800.0,30.0833,30.1165,29.8838,29.8838,672800.0
2009-04-07 16:00:00,35.96,36.0,35.91,35.97,111200.0,29.8838,29.9171,29.8423,29.8921,111200.0
2009-04-07 16:10:00,35.97,35.97,35.97,35.97,0.0,29.8921,29.8921,29.8921,29.8921,0.0
2009-04-08 09:30:00,36.2,36.4,36.18,36.35,108500.0,30.0833,30.2495,30.0666,30.2079,108500.0
2009-04-08 09:40:00,36.35,36.52,36.31,36.44,43200.0,30.2079,30.3492,30.1747,30.2827,43200.0
2009-04-08 09:50:00,36.42,36.43,36.39,36.42,18600.0,30.2661,30.2744,30.2412,30.2661,18600.0
2009-04-08 10:00:00,36.42,36.43,36.31,36.33,64300.0,30.2661,30.2744,30.1747,30.1913,64300.0
2009-04-08 10:10:00,36.33,36.38,36.25,36.26,35700.0,30.1913,30.2328,30.1248,30.1331,35700.0
2009-04-08 10:20:00,36.25,36.26,36.08,36.12,41100.0,30.1248,30.1331,29.9835,30.0168,41100.0
2009-04-08 10:30:00,36.13,36.17,36.07,36.09,29700.0,30.0251,30.0583,29.9752,29.9918,29700.0
2009-04-08 10:40:00,36.11,36.2,36.1,36.13,114800.0,30.0085,30.0833,30.0002,30.0251,114800.0
2009-04-08 10:50:00,36.14,36.22,36.12,36.22,68600.0,30.0334,30.0999,30.0168,30.0999,68600.0
2009-04-08 11:00:00,36.21,36.34,36.21,36.32,76600.0,30.0916,30.1996,30.0916,30.183,76600.0
2009-04-08 11:10:00,36.32,36.4,36.31,36.34,38900.0,30.183,30.2495,30.1747,30.1996,38900.0
2009-04-08 11:20:00,36.34,36.42,36.34,36.35,60800.0,30.1996,30.2661,30.1996,30.2079,60800.0
2009-04-08 11:30:00,36.35,36.51,36.33,36.49,66900.0,30.2079,30.3409,30.1913,30.3243,66900.0
2009-04-08 11:40:00,36.49,36.52,36.42,36.49,95000.0,30.3243,30.3492,30.2661,30.3243,95000.0
2009-04-08 11:50:00,36.49,36.52,36.43,36.43,75500.0,30.3243,30.3492,30.2744,30.2744,75500.0
2009-04-08 12:00:00,36.44,36.46,36.4,36.42,42400.0,30.2827,30.2993,30.2495,30.2661,42400.0
2009-04-08 12:10:00,36.43,36.47,36.37,36.45,46300.0,30.2744,30.3076,30.2245,30.291,46300.0
2009-04-08 12:20:00,36.44,36.55,36.44,36.51,44900.0,30.2827,30.3741,30.2827,30.3409,44900.0
2009-04-08 12:30:00,36.51,36.51,36.45,36.48,56100.0,30.3409,30.3409,30.291,30.3159,56100.0
2009-04-08 12:40:00,36.47,36.65,36.47,36.63,106600.0,30.3076,30.4572,30.3076,30.4406,106600.0
2009-04-08 12:50:00,36.64,36.72,36.61,36.67,98100.0,30.4489,30.5154,30.424,30.4738,98100.0
2009-04-08 13:00:00,36.66,36.68,36.62,36.63,58000.0,30.4655,30.4822,30.4323,30.4406,58000.0
2009-04-08 13:10:00,36.64,36.66,36.58,36.58,58000.0,30.4489,30.4655,30.3991,30.3991,58000.0
2009-04-08 13:20:00,36.59,36.65,36.57,36.63,62200.0,30.4074,30.4572,30.3907,30.4406,62200.0
2009-04-08 13:30:00,36.63,36.66,36.54,36.55,56500.0,30.4406,30.4655,30.3658,30.3741,56500.0
2009-04-08 13:40:00,36.56,36.62,36.54,36.6,77400.0,30.3824,30.4323,30.3658,30.4157,77400.0
2009-04-08 13:50:00,36.61,36.62,36.56,36.6,57500.0,30.424,30.4323,30.3824,30.4157,57500.0
2009-04-08 14:00:00,36.6,36.61,36.43,36.44,189700.0,30.4157,30.424,30.2744,30.2827,189700.0
2009-04-08 14:10:00,36.43,36.5,36.38,36.41,117700.0,30.2744,30.3326,30.2328,30.2578,117700.0
2009-04-08 14:20:00,36.42,36.45,36.36,36.44,83000.0,30.2661,30.291,30.2162,30.2827,83000.0
2009-04-08 14:30:00,36.44,36.47,36.39,36.42,113800.0,30.2827,30.3076,30.2412,30.2661,113800.0
2009-04-08 14:40:00,36.42,36.51,36.37,36.45,111600.0,30.2661,30.3409,30.2245,30.291,111600.0
2009-04-08 14:50:00,36.45,36.45,36.3,36.37,155700.0,30.291,30.291,30.1664,30.2245,155700.0
2009-04-08 15:00:00,36.35,36.37,36.22,36.25,118800.0,30.2079,30.2245,30.0999,30.1248,118800.0
2009-04-08 15:10:00,36.24,36.36,36.21,36.34,111000.0,30.1165,30.2162,30.0916,30.1996,111000.0
2009-04-08 15:20:00,36.35,36.44,36.32,36.34,116400.0,30.2079,30.2827,30.183,30.1996,116400.0
2009-04-08 15:30:00,36.37,36.51,36.36,36.51,122400.0,30.2245,30.3409,30.2162,30.3409,122400.0
2009-04-08 15:40:00,36.51,36.57,36.44,36.5,208400.0,30.3409,30.3907,30.2827,30.3326,208400.0
2009-04-08 15:50:00,36.51,36.61,36.45,36.54,270200.0,30.3409,30.424,30.291,30.3658,270200.0
2009-04-09 09:30:00,37.33,37.39,37.18,37.24,478100.0,31.0223,31.0722,30.8977,30.9475,478100.0
2009-04-09 09:40:00,37.24,37.39,37.2,37.35,379700.0,30.9475,31.0722,30.9143,31.0389,379700.0
2009-04-09 09:50:00,37.38,37.57,37.38,37.56,176800.0,31.0639,31.2218,31.0639,31.2135,176800.0
2009-04-09 10:00:00,37.56,37.62,37.55,37.55,79600.0,31.2135,31.2633,31.2051,31.2051,79600.0
2009-04-09 10:10:00,37.55,37.56,37.49,37.5,56300.0,31.2051,31.2135,31.1553,31.1636,56300.0
2009-04-09 10:20:00,37.5,37.58,37.5,37.54,115200.0,31.1636,31.2301,31.1636,31.1968,115200.0
2009-04-09 10:30:00,37.54,37.58,37.47,37.56,115200.0,31.1968,31.2301,31.1387,31.2135,115200.0
2009-04-09 10:40:00,37.55,37.55,37.39,37.43,107100.0,31.2051,31.2051,31.0722,31.1054,107100.0
2009-04-09 10:50:00,37.43,37.46,37.41,37.43,37600.0,31.1054,31.1304,31.0888,31.1054,37600.0
2009-04-09 11:00:00,37.43,37.47,37.39,37.46,32500.0,31.1054,31.1387,31.0722,31.1304,32500.0
2009-04-09 11:10:00,37.46,37.48,37.42,37.48,50700.0,31.1304,31.147,31.0971,31.147,50700.0
2009-04-09 11:20:00,37.47,37.48,37.33,37.33,257900.0,31.1387,31.147,31.0223,31.0223,257900.0
2009-04-09 11:30:00,37.33,37.39,37.33,37.35,122200.0,31.0223,31.0722,31.0223,31.0389,122200.0
2009-04-09 11:40:00,37.36,37.37,37.28,37.36,66400.0,31.0473,31.0556,30.9808,31.0473,66400.0
2009-04-09 11:50:00,37.37,37.41,37.35,37.4,182100.0,31.0556,31.0888,31.0389,31.0805,182100.0
2009-04-09 12:00:00,37.39,37.42,37.35,37.41,166000.0,31.0722,31.0971,31.0389,31.0888,166000.0
2009-04-09 12:10:00,37.41,37.45,37.33,37.37,68700.0,31.0888,31.122,31.0223,31.0556,68700.0
2009-04-09 12:20:00,37.37,37.44,37.37,37.43,52500.0,31.0556,31.1137,31.0556,31.1054,52500.0
2009-04-09 12:30:00,37.43,37.45,37.41,37.44,38000.0,31.1054,31.122,31.0888,31.1137,38000.0
2009-04-09 12:40:00,37.43,37.46,37.42,37.43,45900.0,31.1054,31.1304,31.0971,31.1054,45900.0
2009-04-09 12:50:00,37.42,37.45,37.42,37.43,82500.0,31.0971,31.122,31.0971,31.1054,82500.0
2009-04-09 13:00:00,37.42,37.49,37.41,37.46,130000.0,31.0971,31.1553,31.0888,31.1304,130000.0
2009-04-09 13:10:00,37.46,37.48,37.44,37.47,48900.0,31.1304,31.147,31.1137,31.1387,48900.0
2009-04-09 13:20:00,37.47,37.51,37.45,37.46,53200.0,31.1387,31.1719,31.122,31.1304,53200.0
2009-04-09 13:30:00,37.46,37.48,37.44,37.45,53200.0,31.1304,31.147,31.1137,31.122,53200.0
2009-04-09 13:40:00,37.45,37.52,37.43,37.51,62500.0,31.122,31.1802,31.1054,31.1719,62500.0
2009-04-09 13:50:00,37.51,37.55,37.5,37.54,27900.0,31.1719,31.2051,31.1636,31.1968,27900.0
2009-04-09 14:00:00,37.54,37.55,37.5,37.54,55800.0,31.1968,31.2051,31.1636,31.1968,55800.0
2009-04-09 14:10:00,37.53,37.55,37.39,37.44,77200.0,31.1885,31.2051,31.0722,31.1137,77200.0
2009-04-09 14:20:00,37.43,37.51,37.43,37.46,107400.0,31.1054,31.1719,31.1054,31.1304,107400.0
2009-04-09 14:30:00,37.47,37.61,37.47,37.61,82700.0,31.1387,31.255,31.1387,31.255,82700.0
2009-04-09 14:40:00,37.61,37.66,37.57,37.64,109200.0,31.255,31.2966,31.2218,31.2799,109200.0
2009-04-09 14:50:00,37.65,37.67,37.56,37.59,148600.0,31.2883,31.3049,31.2135,31.2384,148600.0
2009-04-09 15:00:00,37.59,37.6,37.56,37.59,101300.0,31.2384,31.2467,31.2135,31.2384,101300.0
2009-04-09 15:10:00,37.59,37.59,37.5,37.59,97000.0,31.2384,31.2384,31.1636,31.2384,97000.0
2009-04-09 15:20:00,37.59,37.59,37.51,37.54,90600.0,31.2384,31.2384,31.1719,31.1968,90600.0
2009-04-09 15:30:00,37.55,37.58,37.49,37.55,234400.0,31.2051,31.2301,31.1553,31.2051,234400.0
2009-04-09 15:40:00,37.54,37.57,37.46,37.55,177300.0,31.1968,31.2218,31.1304,31.2051,177300.0
2009-04-09 15:50:00,37.55,37.67,37.51,37.6,328500.0,31.2051,31.3049,31.1719,31.2467,328500.0
2009-04-13 09:30:00,37.36,37.44,37.31,37.37,144500.0,31.0473,31.1137,31.0057,31.0556,144500.0
2009-04-13 09:40:00,37.36,37.38,37.24,37.29,79900.0,31.0473,31.0639,30.9475,30.9891,79900.0
2009-04-13 09:50:00,37.27,37.27,37.17,37.21,38000.0,30.9725,30.9725,30.8894,30.9226,38000.0
2009-04-13 10:00:00,37.2,37.29,37.19,37.28,47600.0,30.9143,30.9891,30.906,30.9808,47600.0
2009-04-13 10:10:00,37.28,37.38,37.28,37.33,94500.0,30.9808,31.0639,30.9808,31.0223,94500.0
2009-04-13 10:20:00,37.34,37.41,37.33,37.36,70200.0,31.0306,31.0888,31.0223,31.0473,70200.0
2009-04-13 10:30:00,37.35,37.36,37.26,37.26,83700.0,31.0389,31.0473,30.9642,30.9642,83700.0
2009-04-13 10:40:00,37.26,37.3,37.22,37.27,216800.0,30.9642,30.9974,30.9309,30.9725,216800.0
2009-04-13 10:50:00,37.28,37.32,37.22,37.24,121800.0,30.9808,31.014,30.9309,30.9475,121800.0
2009-04-13 11:00:00,37.24,37.24,37.13,37.16,102100.0,30.9475,30.9475,30.8561,30.881,102100.0
2009-04-13 11:10:00,37.17,37.23,37.16,37.2,92900.0,30.8894,30.9392,30.881,30.9143,92900.0
2009-04-13 11:20:00,37.19,37.31,37.17,37.27,130900.0,30.906,31.0057,30.8894,30.9725,130900.0
2009-04-13 11:30:00,37.27,37.29,37.22,37.23,109800.0,30.9725,30.9891,30.9309,30.9392,109800.0
2009-04-13 11:40:00,37.23,37.28,37.17,37.25,137100.0,30.9392,30.9808,30.8894,30.9558,137100.0
2009-04-13 11:50:00,37.25,37.28,37.16,37.24,75500.0,30.9558,30.9808,30.881,30.9475,75500.0
2009-04-13 12:00:00,37.25,37.32,37.24,37.3,67800.0,30.9558,31.014,30.9475,30.9974,67800.0
2009-04-13 12:10:00,37.3,37.37,37.29,37.35,56500.0,30.9974,31.0556,30.9891,31.0389,56500.0
2009-04-13 12:20:00,37.34,37.35,37.29,37.33,42300.0,31.0306,31.0389,30.9891,31.0223,42300.0
2009-04-13 12:30:00,37.32,37.41,37.32,37.36,43000.0,31.014,31.0888,31.014,31.0473,43000.0
2009-04-13 12:40:00,37.36,37.38,37.34,37.36,40000.0,31.0473,31.0639,31.0306,31.0473,40000.0
2009-04-13 12:50:00,37.36,37.42,37.36,37.4,95200.0,31.0473,31.0971,31.0473,31.0805,95200.0
2009-04-13 13:00:00,37.41,37.41,37.32,37.37,62000.0,31.0888,31.0888,31.014,31.0556,62000.0
2009-04-13 13:10:00,37.37,37.43,37.35,37.41,68100.0,31.0556,31.1054,31.0389,31.0888,68100.0
2009-04-13 13:20:00,37.43,37.55,37.43,37.49,112300.0,31.1054,31.2051,31.1054,31.1553,112300.0
2009-04-13 13:30:00,37.5,37.54,37.48,37.49,114100.0,31.1636,31.1968,31.147,31.1553,114100.0
2009-04-13 13:40:00,37.48,37.55,37.47,37.51,71900.0,31.147,31.2051,31.1387,31.1719,71900.0
2009-04-13 13:50:00,37.52,37.57,37.51,37.56,32300.0,31.1802,31.2218,31.1719,31.2135,32300.0
2009-04-13 14:00:00,37.56,37.58,37.5,37.52,125000.0,31.2135,31.2301,31.1636,31.1802,125000.0
2009-04-13 14:10:00,37.52,37.52,37.42,37.49,144900.0,31.1802,31.1802,31.0971,31.1553,144900.0
2009-04-13 14:20:00,37.49,37.52,37.44,37.47,70200.0,31.1553,31.1802,31.1137,31.1387,70200.0
2009-04-13 14:30:00,37.47,37.54,37.46,37.49,57200.0,31.1387,31.1968,31.1304,31.1553,57200.0
2009-04-13 14:40:00,37.49,37.56,37.44,37.46,78800.0,31.1553,31.2135,31.1137,31.1304,78800.0
2009-04-13 14:50:00,37.46,37.54,37.45,37.46,61500.0,31.1304,31.1968,31.122,31.1304,61500.0
2009-04-13 15:00:00,37.46,37.63,37.4,37.58,113000.0,31.1304,31.2716,31.0805,31.2301,113000.0
2009-04-13 15:10:00,37.58,37.74,37.57,37.72,150100.0,31.2301,31.363,31.2218,31.3464,150100.0
2009-04-13 15:20:00,37.71,37.76,37.67,37.72,132800.0,31.3381,31.3797,31.3049,31.3464,132800.0
2009-04-13 15:30:00,37.72,37.78,37.68,37.76,136900.0,31.3464,31.3963,31.3132,31.3797,136900.0
2009-04-13 15:40:00,37.75,37.82,37.68,37.71,197500.0,31.3714,31.4295,31.3132,31.3381,197500.0
2009-04-13 15:50:00,37.7,37.75,37.56,37.63,370300.0,31.3298,31.3714,31.2135,31.2716,370300.0
2009-04-14 09:30:00,37.27,37.3,37.1,37.23,136900.0,30.9725,30.9974,30.8312,30.9392,136900.0
2009-04-14 09:40:00,37.24,37.25,37.1,37.21,117400.0,30.9475,30.9558,30.8312,30.9226,117400.0
2009-04-14 09:50:00,37.22,37.31,37.2,37.3,129100.0,30.9309,31.0057,30.9143,30.9974,129100.0
2009-04-14 10:00:00,37.29,37.33,37.21,37.23,120500.0,30.9891,31.0223,30.9226,30.9392,120500.0
2009-04-14 10:10:00,37.22,37.35,37.22,37.32,111400.0,30.9309,31.0389,30.9309,31.014,111400.0
2009-04-14 10:20:00,37.31,37.44,37.31,37.44,86100.0,31.0057,31.1137,31.0057,31.1137,86100.0
2009-04-14 10:30:00,37.45,37.55,37.44,37.53,73600.0,31.122,31.2051,31.1137,31.1885,73600.0
2009-04-14 10:40:00,37.53,37.59,37.51,37.54,64800.0,31.1885,31.2384,31.1719,31.1968,64800.0
2009-04-14 10:50:00,37.54,37.56,37.47,37.47,80000.0,31.1968,31.2135,31.1387,31.1387,80000.0
2009-04-14 11:00:00,37.48,37.53,37.4,37.43,101100.0,31.147,31.1885,31.0805,31.1054,101100.0
2009-04-14 11:10:00,37.44,37.46,37.39,37.4,54700.0,31.1137,31.1304,31.0722,31.0805,54700.0
2009-04-14 11:20:00,37.39,37.4,37.3,37.3,47800.0,31.0722,31.0805,30.9974,30.9974,47800.0
2009-04-14 11:30:00,37.3,37.4,37.3,37.39,45400.0,30.9974,31.0805,30.9974,31.0722,45400.0
2009-04-14 11:40:00,37.4,37.44,37.36,37.4,51100.0,31.0805,31.1137,31.0473,31.0805,51100.0
2009-04-14 11:50:00,37.41,37.41,37.31,37.33,69700.0,31.0888,31.0888,31.0057,31.0223,69700.0
2009-04-14 12:00:00,37.33,37.33,37.3,37.3,49400.0,31.0223,31.0223,30.9974,30.9974,49400.0
2009-04-14 12:10:00,37.28,37.29,37.19,37.25,60700.0,30.9808,30.9891,30.906,30.9558,60700.0
2009-04-14 12:20:00,37.25,37.32,37.23,37.29,39600.0,30.9558,31.014,30.9392,30.9891,39600.0
2009-04-14 12:30:00,37.3,37.32,37.26,37.26,31100.0,30.9974,31.014,30.9642,30.9642,31100.0
2009-04-14 12:40:00,37.26,37.27,37.0,37.05,168100.0,30.9642,30.9725,30.7481,30.7896,168100.0
2009-04-14 12:50:00,37.05,37.08,37.01,37.05,48300.0,30.7896,30.8146,30.7564,30.7896,48300.0
2009-04-14 13:00:00,37.07,37.08,37.0,37.02,30000.0,30.8063,30.8146,30.7481,30.7647,30000.0
2009-04-14 13:10:00,37.02,37.09,36.98,37.06,153000.0,30.7647,30.8229,30.7315,30.7979,153000.0
2009-04-14 13:20:00,37.06,37.11,37.03,37.1,42500.0,30.7979,30.8395,30.773,30.8312,42500.0
2009-04-14 13:30:00,37.09,37.15,37.06,37.07,110200.0,30.8229,30.8727,30.7979,30.8063,110200.0
2009-04-14 13:40:00,37.06,37.1,37.01,37.04,39800.0,30.7979,30.8312,30.7564,30.7813,39800.0
2009-04-14 13:50:00,37.04,37.11,37.01,37.1,57100.0,30.7813,30.8395,30.7564,30.8312,57100.0
2009-04-14 14:00:00,37.1,37.12,37.03,37.06,108700.0,30.8312,30.8478,30.773,30.7979,108700.0
2009-04-14 14:10:00,37.05,37.17,37.01,37.16,95500.0,30.7896,30.8894,30.7564,30.881,95500.0
2009-04-14 14:20:00,37.16,37.23,37.11,37.23,143500.0,30.881,30.9392,30.8395,30.9392,143500.0
2009-04-14 14:30:00,37.23,37.24,37.17,37.23,152900.0,30.9392,30.9475,30.8894,30.9392,152900.0
2009-04-14 14:40:00,37.23,37.24,37.16,37.18,70500.0,30.9392,30.9475,30.881,30.8977,70500.0
2009-04-14 14:50:00,37.2,37.27,37.12,37.27,127200.0,30.9143,30.9725,30.8478,30.9725,127200.0
2009-04-14 15:00:00,37.28,37.33,37.21,37.22,63000.0,30.9808,31.0223,30.9226,30.9309,63000.0
2009-04-14 15:10:00,37.23,37.33,37.18,37.33,69600.0,30.9392,31.0223,30.8977,31.0223,69600.0
2009-04-14 15:20:00,37.32,37.33,37.17,37.23,75700.0,31.014,31.0223,30.8894,30.9392,75700.0
2009-04-14 15:30:00,37.23,37.25,37.16,37.16,81500.0,30.9392,30.9558,30.881,30.881,81500.0
2009-04-14 15:40:00,37.15,37.31,37.14,37.23,169900.0,30.8727,31.0057,30.8644,30.9392,169900.0
2009-04-14 15:50:00,37.23,37.27,37.09,37.17,176300.0,30.9392,30.9725,30.8229,30.8894,176300.0
2009-04-14 16:00:00,37.15,37.16,37.15,37.16,57900.0,30.8727,30.881,30.8727,30.881,57900.0
2009-04-14 16:10:00,37.07,37.07,37.07,37.07,2000.0,30.8063,30.8063,30.8063,30.8063,2000.0
2009-04-15 09:30:00,36.85,37.0,36.81,36.94,59900.0,30.6234,30.7481,30.5902,30.6982,59900.0
2009-04-15 09:40:00,36.92,37.0,36.88,36.9,77900.0,30.6816,30.7481,30.6484,30.665,77900.0
2009-04-15 09:50:00,36.9,37.05,36.9,37.03,107900.0,30.665,30.7896,30.665,30.773,107900.0
2009-04-15 10:00:00,37.03,37.14,37.01,37.14,108000.0,30.773,30.8644,30.7564,30.8644,108000.0
2009-04-15 10:10:00,37.16,37.19,37.06,37.08,73500.0,30.881,30.906,30.7979,30.8146,73500.0
2009-04-15 10:20:00,37.09,37.15,37.08,37.1,51700.0,30.8229,30.8727,30.8146,30.8312,51700.0
2009-04-15 10:30:00,37.09,37.1,36.99,37.05,197300.0,30.8229,30.8312,30.7398,30.7896,197300.0
2009-04-15 10:40:00,37.03,37.08,36.98,37.0,83900.0,30.773,30.8146,30.7315,30.7481,83900.0
2009-04-15 10:50:00,36.99,36.99,36.9,36.9,89300.0,30.7398,30.7398,30.665,30.665,89300.0
2009-04-15 11:00:00,36.89,36.93,36.85,36.86,59900.0,30.6567,30.6899,30.6234,30.6317,59900.0
2009-04-15 11:10:00,36.87,36.89,36.82,36.88,97100.0,30.64,30.6567,30.5985,30.6484,97100.0
2009-04-15 11:20:00,36.89,36.95,36.89,36.91,51400.0,30.6567,30.7065,30.6567,30.6733,51400.0
2009-04-15 11:30:00,36.9,37.02,36.9,36.97,104300.0,30.665,30.7647,30.665,30.7232,104300.0
2009-04-15 11:40:00,36.97,37.0,36.93,36.96,33900.0,30.7232,30.7481,30.6899,30.7148,33900.0
2009-04-15 11:50:00,36.97,37.06,36.95,37.03,53000.0,30.7232,30.7979,30.7065,30.773,53000.0
2009-04-15 12:00:00,37.03,37.07,37.01,37.03,70600.0,30.773,30.8063,30.7564,30.773,70600.0
2009-04-15 12:10:00,37.03,37.06,36.98,37.01,60900.0,30.773,30.7979,30.7315,30.7564,60900.0
2009-04-15 12:20:00,37.0,37.07,36.99,36.99,35700.0,30.7481,30.8063,30.7398,30.7398,35700.0
2009-04-15 12:30:00,36.99,37.02,36.99,37.01,40100.0,30.7398,30.7647,30.7398,30.7564,40100.0
2009-04-15 12:40:00,37.01,37.07,36.99,37.04,27000.0,30.7564,30.8063,30.7398,30.7813,27000.0
2009-04-15 12:50:00,37.05,37.11,37.04,37.1,45200.0,30.7896,30.8395,30.7813,30.8312,45200.0
2009-04-15 13:00:00,37.12,37.17,37.06,37.09,298400.0,30.8478,30.8894,30.7979,30.8229,298400.0
2009-04-15 13:10:00,37.1,37.13,37.06,37.06,127000.0,30.8312,30.8561,30.7979,30.7979,127000.0
2009-04-15 13:20:00,37.06,37.1,37.01,37.05,229200.0,30.7979,30.8312,30.7564,30.7896,229200.0
2009-04-15 13:30:00,37.05,37.07,37.02,37.02,110900.0,30.7896,30.8063,30.7647,30.7647,110900.0
2009-04-15 13:40:00,37.01,37.01,36.93,36.93,388000.0,30.7564,30.7564,30.6899,30.6899,388000.0
2009-04-15 13:50:00,36.92,36.96,36.91,36.96,61200.0,30.6816,30.7148,30.6733,30.7148,61200.0
2009-04-15 14:00:00,36.96,37.07,36.93,37.05,111600.0,30.7148,30.8063,30.6899,30.7896,111600.0
2009-04-15 14:10:00,37.06,37.07,36.84,36.84,106700.0,30.7979,30.8063,30.6151,30.6151,106700.0
2009-04-15 14:20:00,36.85,36.87,36.81,36.82,65600.0,30.6234,30.64,30.5902,30.5985,65600.0
2009-04-15 14:30:00,36.82,36.87,36.79,36.81,92100.0,30.5985,30.64,30.5736,30.5902,92100.0
2009-04-15 14:40:00,36.81,36.87,36.75,36.84,75000.0,30.5902,30.64,30.5403,30.6151,75000.0
2009-04-15 14:50:00,36.85,36.86,36.76,36.81,66700.0,30.6234,30.6317,30.5486,30.5902,66700.0
2009-04-15 15:00:00,36.8,36.95,36.8,36.86,72700.0,30.5819,30.7065,30.5819,30.6317,72700.0
2009-04-15 15:10:00,36.86,37.05,36.84,37.01,211500.0,30.6317,30.7896,30.6151,30.7564,211500.0
2009-04-15 15:20:00,37.02,37.03,36.96,36.99,141000.0,30.7647,30.773,30.7148,30.7398,141000.0
2009-04-15 15:30:00,37.0,37.06,36.96,37.03,137100.0,30.7481,30.7979,30.7148,30.773,137100.0
2009-04-15 15:40:00,37.05,37.15,37.05,37.14,265500.0,30.7896,30.8727,30.7896,30.8644,265500.0
2009-04-15 15:50:00,37.15,37.34,37.12,37.33,176800.0,30.8727,31.0306,30.8478,31.0223,176800.0
2009-04-16 09:30:00,37.53,37.64,37.53,37.62,55400.0,31.1885,31.2799,31.1885,31.2633,55400.0
2009-04-16 09:40:00,37.62,37.62,37.36,37.43,52600.0,31.2633,31.2633,31.0473,31.1054,52600.0
2009-04-16 09:50:00,37.43,37.55,37.38,37.51,46600.0,31.1054,31.2051,31.0639,31.1719,46600.0
2009-04-16 10:00:00,37.51,37.57,37.36,37.39,171800.0,31.1719,31.2218,31.0473,31.0722,171800.0
2009-04-16 10:10:00,37.39,37.46,37.36,37.44,95700.0,31.0722,31.1304,31.0473,31.1137,95700.0
2009-04-16 10:20:00,37.44,37.52,37.42,37.49,150000.0,31.1137,31.1802,31.0971,31.1553,150000.0
2009-04-16 10:30:00,37.51,37.56,37.45,37.47,65100.0,31.1719,31.2135,31.122,31.1387,65100.0
2009-04-16 10:40:00,37.46,37.46,37.27,37.32,92300.0,31.1304,31.1304,30.9725,31.014,92300.0
2009-04-16 10:50:00,37.32,37.33,37.24,37.32,90500.0,31.014,31.0223,30.9475,31.014,90500.0
2009-04-16 11:00:00,37.32,37.39,37.3,37.38,53000.0,31.014,31.0722,30.9974,31.0639,53000.0
2009-04-16 11:10:00,37.39,37.4,37.36,37.38,35800.0,31.0722,31.0805,31.0473,31.0639,35800.0
2009-04-16 11:20:00,37.37,37.42,37.36,37.42,43400.0,31.0556,31.0971,31.0473,31.0971,43400.0
2009-04-16 11:30:00,37.43,37.51,37.4,37.51,47400.0,31.1054,31.1719,31.0805,31.1719,47400.0
2009-04-16 11:40:00,37.5,37.57,37.49,37.53,57400.0,31.1636,31.2218,31.1553,31.1885,57400.0
2009-04-16 11:50:00,37.54,37.57,37.52,37.53,29600.0,31.1968,31.2218,31.1802,31.1885,29600.0
2009-04-16 12:00:00,37.53,37.54,37.51,37.54,26200.0,31.1885,31.1968,31.1719,31.1968,26200.0
2009-04-16 12:10:00,37.53,37.61,37.53,37.57,31500.0,31.1885,31.255,31.1885,31.2218,31500.0
2009-04-16 12:20:00,37.57,37.57,37.49,37.52,15900.0,31.2218,31.2218,31.1553,31.1802,15900.0
2009-04-16 12:30:00,37.51,37.54,37.5,37.52,21000.0,31.1719,31.1968,31.1636,31.1802,21000.0
2009-04-16 12:40:00,37.52,37.62,37.5,37.62,25800.0,31.1802,31.2633,31.1636,31.2633,25800.0
2009-04-16 12:50:00,37.62,37.72,37.61,37.66,66600.0,31.2633,31.3464,31.255,31.2966,66600.0
2009-04-16 13:00:00,37.65,37.71,37.65,37.67,45700.0,31.2883,31.3381,31.2883,31.3049,45700.0
2009-04-16 13:10:00,37.67,37.68,37.61,37.64,51700.0,31.3049,31.3132,31.255,31.2799,51700.0
2009-04-16 13:20:00,37.64,37.69,37.64,37.67,71100.0,31.2799,31.3215,31.2799,31.3049,71100.0
2009-04-16 13:30:00,37.67,37.67,37.54,37.55,115500.0,31.3049,31.3049,31.1968,31.2051,115500.0
2009-04-16 13:40:00,37.56,37.57,37.52,37.54,55800.0,31.2135,31.2218,31.1802,31.1968,55800.0
2009-04-16 13:50:00,37.54,37.65,37.52,37.63,100900.0,31.1968,31.2883,31.1802,31.2716,100900.0
2009-04-16 14:00:00,37.64,37.7,37.64,37.67,55500.0,31.2799,31.3298,31.2799,31.3049,55500.0
2009-04-16 14:10:00,37.68,37.75,37.67,37.71,109200.0,31.3132,31.3714,31.3049,31.3381,109200.0
2009-04-16 14:20:00,37.71,37.8,37.71,37.8,130600.0,31.3381,31.4129,31.3381,31.4129,130600.0
2009-04-16 14:30:00,37.8,37.92,37.78,37.89,131900.0,31.4129,31.5126,31.3963,31.4877,131900.0
2009-04-16 14:40:00,37.89,37.95,37.88,37.93,132800.0,31.4877,31.5376,31.4794,31.5209,132800.0
2009-04-16 14:50:00,37.93,38.07,37.92,38.03,172300.0,31.5209,31.6373,31.5126,31.604,172300.0
2009-04-16 15:00:00,38.03,38.1,37.98,38.09,50200.0,31.604,31.6622,31.5625,31.6539,50200.0
2009-04-16 15:10:00,38.09,38.14,38.07,38.13,64300.0,31.6539,31.6955,31.6373,31.6871,64300.0
2009-04-16 15:20:00,38.14,38.2,38.08,38.1,127000.0,31.6955,31.7453,31.6456,31.6622,127000.0
2009-04-16 15:30:00,38.1,38.16,38.06,38.16,166700.0,31.6622,31.7121,31.629,31.7121,166700.0
2009-04-16 15:40:00,38.17,38.2,37.97,37.99,224800.0,31.7204,31.7453,31.5542,31.5708,224800.0
2009-04-16 15:50:00,37.99,38.13,37.99,38.09,381300.0,31.5708,31.6871,31.5708,31.6539,381300.0
2009-04-17 09:30:00,38.11,38.12,37.95,38.01,200400.0,31.6705,31.6788,31.5376,31.5874,200400.0
2009-04-17 09:40:00,38.0,38.02,37.92,38.02,79600.0,31.5791,31.5957,31.5126,31.5957,79600.0
2009-04-17 09:50:00,38.03,38.12,37.91,38.0,174300.0,31.604,31.6788,31.5043,31.5791,174300.0
2009-04-17 10:00:00,38.0,38.12,37.96,38.11,408000.0,31.5791,31.6788,31.5459,31.6705,408000.0
2009-04-17 10:10:00,38.09,38.09,37.96,38.04,121700.0,31.6539,31.6539,31.5459,31.6124,121700.0
2009-04-17 10:20:00,38.04,38.05,37.98,37.99,163400.0,31.6124,31.6207,31.5625,31.5708,163400.0
2009-04-17 10:30:00,37.98,37.99,37.81,37.86,130900.0,31.5625,31.5708,31.4212,31.4628,130900.0
2009-04-17 10:40:00,37.85,37.91,37.84,37.91,84300.0,31.4545,31.5043,31.4461,31.5043,84300.0
2009-04-17 10:50:00,37.92,37.92,37.85,37.86,50100.0,31.5126,31.5126,31.4545,31.4628,50100.0
2009-04-17 11:00:00,37.86,37.9,37.81,37.9,113300.0,31.4628,31.496,31.4212,31.496,113300.0
2009-04-17 11:10:00,37.9,37.92,37.84,37.85,62600.0,31.496,31.5126,31.4461,31.4545,62600.0
2009-04-17 11:20:00,37.85,37.92,37.81,37.91,62400.0,31.4545,31.5126,31.4212,31.5043,62400.0
2009-04-17 11:30:00,37.9,38.0,37.87,37.96,60400.0,31.496,31.5791,31.4711,31.5459,60400.0
2009-04-17 11:40:00,37.96,37.99,37.96,37.98,34900.0,31.5459,31.5708,31.5459,31.5625,34900.0
2009-04-17 11:50:00,37.98,38.01,37.94,37.96,35300.0,31.5625,31.5874,31.5293,31.5459,35300.0
2009-04-17 12:00:00,37.95,37.99,37.95,37.99,55000.0,31.5376,31.5708,31.5376,31.5708,55000.0
2009-04-17 12:10:00,37.99,38.01,37.9,37.95,64000.0,31.5708,31.5874,31.496,31.5376,64000.0
2009-04-17 12:20:00,37.94,38.01,37.94,38.01,25500.0,31.5293,31.5874,31.5293,31.5874,25500.0
2009-04-17 12:30:00,38.0,38.0,37.87,37.88,53800.0,31.5791,31.5791,31.4711,31.4794,53800.0
2009-04-17 12:40:00,37.88,38.04,37.88,38.02,175300.0,31.4794,31.6124,31.4794,31.5957,175300.0
2009-04-17 12:50:00,38.02,38.05,37.99,38.04,85600.0,31.5957,31.6207,31.5708,31.6124,85600.0
2009-04-17 13:00:00,38.05,38.13,38.03,38.09,112000.0,31.6207,31.6871,31.604,31.6539,112000.0
2009-04-17 13:10:00,38.09,38.11,38.06,38.09,70800.0,31.6539,31.6705,31.629,31.6539,70800.0
2009-04-17 13:20:00,38.09,38.15,38.09,38.13,62400.0,31.6539,31.7038,31.6539,31.6871,62400.0
2009-04-17 13:30:00,38.13,38.15,38.08,38.14,89200.0,31.6871,31.7038,31.6456,31.6955,89200.0
2009-04-17 13:40:00,38.14,38.22,38.14,38.19,60300.0,31.6955,31.7619,31.6955,31.737,60300.0
2009-04-17 13:50:00,38.19,38.25,38.18,38.23,48400.0,31.737,31.7869,31.7287,31.7702,48400.0
2009-04-17 14:00:00,38.23,38.25,38.16,38.17,67400.0,31.7702,31.7869,31.7121,31.7204,67400.0
2009-04-17 14:10:00,38.18,38.22,38.17,38.21,58200.0,31.7287,31.7619,31.7204,31.7536,58200.0
2009-04-17 14:20:00,38.21,38.24,38.17,38.24,214600.0,31.7536,31.7786,31.7204,31.7786,214600.0
2009-04-17 14:30:00,38.26,38.34,38.25,38.33,70500.0,31.7952,31.8617,31.7869,31.8534,70500.0
2009-04-17 14:40:00,38.33,38.36,38.25,38.25,140000.0,31.8534,31.8783,31.7869,31.7869,140000.0
2009-04-17 14:50:00,38.24,38.25,38.13,38.15,120000.0,31.7786,31.7869,31.6871,31.7038,120000.0
2009-04-17 15:00:00,38.15,38.22,38.15,38.2,109200.0,31.7038,31.7619,31.7038,31.7453,109200.0
2009-04-17 15:10:00,38.21,38.31,38.21,38.23,151000.0,31.7536,31.8367,31.7536,31.7702,151000.0
2009-04-17 15:20:00,38.22,38.31,38.2,38.27,105800.0,31.7619,31.8367,31.7453,31.8035,105800.0
2009-04-17 15:30:00,38.26,38.29,38.17,38.26,116600.0,31.7952,31.8201,31.7204,31.7952,116600.0
2009-04-17 15:40:00,38.26,38.34,38.21,38.26,195900.0,31.7952,31.8617,31.7536,31.7952,195900.0
2009-04-17 15:50:00,38.27,38.31,38.1,38.14,306700.0,31.8035,31.8367,31.6622,31.6955,306700.0
2009-04-20 09:30:00,37.56,37.59,37.47,37.52,89500.0,31.2135,31.2384,31.1387,31.1802,89500.0
2009-04-20 09:40:00,37.55,37.55,37.34,37.38,66000.0,31.2051,31.2051,31.0306,31.0639,66000.0
2009-04-20 09:50:00,37.37,37.38,37.29,37.35,85700.0,31.0556,31.0639,30.9891,31.0389,85700.0
2009-04-20 10:00:00,37.34,37.34,37.23,37.26,96300.0,31.0306,31.0306,30.9392,30.9642,96300.0
2009-04-20 10:10:00,37.26,37.27,37.11,37.13,70800.0,30.9642,30.9725,30.8395,30.8561,70800.0
2009-04-20 10:20:00,37.12,37.18,37.11,37.12,89900.0,30.8478,30.8977,30.8395,30.8478,89900.0
2009-04-20 10:30:00,37.1,37.14,37.05,37.12,90300.0,30.8312,30.8644,30.7896,30.8478,90300.0
2009-04-20 10:40:00,37.13,37.13,36.97,37.01,102700.0,30.8561,30.8561,30.7232,30.7564,102700.0
2009-04-20 10:50:00,37.01,37.03,36.97,37.0,83100.0,30.7564,30.773,30.7232,30.7481,83100.0
2009-04-20 11:00:00,37.0,37.03,36.94,37.02,68100.0,30.7481,30.773,30.6982,30.7647,68100.0
2009-04-20 11:10:00,37.02,37.06,36.98,37.05,52400.0,30.7647,30.7979,30.7315,30.7896,52400.0
2009-04-20 11:20:00,37.06,37.12,37.05,37.09,57000.0,30.7979,30.8478,30.7896,30.8229,57000.0
2009-04-20 11:30:00,37.08,37.11,37.04,37.06,46500.0,30.8146,30.8395,30.7813,30.7979,46500.0
2009-04-20 11:40:00,37.06,37.06,37.0,37.04,39900.0,30.7979,30.7979,30.7481,30.7813,39900.0
2009-04-20 11:50:00,37.04,37.09,36.98,37.0,57600.0,30.7813,30.8229,30.7315,30.7481,57600.0
2009-04-20 12:00:00,37.01,37.01,36.93,36.97,37300.0,30.7564,30.7564,30.6899,30.7232,37300.0
2009-04-20 12:10:00,36.97,37.03,36.96,36.99,44500.0,30.7232,30.773,30.7148,30.7398,44500.0
2009-04-20 12:20:00,36.98,37.02,36.98,37.0,23600.0,30.7315,30.7647,30.7315,30.7481,23600.0
2009-04-20 12:30:00,37.01,37.03,36.96,36.96,66500.0,30.7564,30.773,30.7148,30.7148,66500.0
2009-04-20 12:40:00,36.97,37.05,36.97,37.05,32800.0,30.7232,30.7896,30.7232,30.7896,32800.0
2009-04-20 12:50:00,37.04,37.1,37.01,37.09,33000.0,30.7813,30.8312,30.7564,30.8229,33000.0
2009-04-20 13:00:00,37.09,37.09,36.98,36.98,35700.0,30.8229,30.8229,30.7315,30.7315,35700.0
2009-04-20 13:10:00,36.95,36.95,36.91,36.93,44300.0,30.7065,30.7065,30.6733,30.6899,44300.0
2009-04-20 13:20:00,36.93,36.96,36.92,36.94,45300.0,30.6899,30.7148,30.6816,30.6982,45300.0
2009-04-20 13:30:00,36.94,36.99,36.92,36.96,52200.0,30.6982,30.7398,30.6816,30.7148,52200.0
2009-04-20 13:40:00,36.97,37.0,36.94,36.94,45000.0,30.7232,30.7481,30.6982,30.6982,45000.0
2009-04-20 13:50:00,36.94,37.03,36.92,36.99,32100.0,30.6982,30.773,30.6816,30.7398,32100.0
2009-04-20 14:00:00,36.99,36.99,36.9,36.92,93100.0,30.7398,30.7398,30.665,30.6816,93100.0
2009-04-20 14:10:00,36.93,36.96,36.9,36.95,33200.0,30.6899,30.7148,30.665,30.7065,33200.0
2009-04-20 14:20:00,36.95,36.99,36.91,36.96,90100.0,30.7065,30.7398,30.6733,30.7148,90100.0
2009-04-20 14:30:00,36.96,36.96,36.88,36.89,55400.0,30.7148,30.7148,30.6484,30.6567,55400.0
2009-04-20 14:40:00,36.9,36.98,36.9,36.96,41200.0,30.665,30.7315,30.665,30.7148,41200.0
2009-04-20 14:50:00,36.96,36.97,36.82,36.84,71500.0,30.7148,30.7232,30.5985,30.6151,71500.0
2009-04-20 15:00:00,36.83,36.9,36.83,36.88,128200.0,30.6068,30.665,30.6068,30.6484,128200.0
2009-04-20 15:10:00,36.87,36.9,36.82,36.83,57600.0,30.64,30.665,30.5985,30.6068,57600.0
2009-04-20 15:20:00,36.84,36.86,36.78,36.84,114900.0,30.6151,30.6317,30.5653,30.6151,114900.0
2009-04-20 15:30:00,36.85,36.99,36.85,36.87,308600.0,30.6234,30.7398,30.6234,30.64,308600.0
2009-04-20 15:40:00,36.86,37.0,36.84,36.96,95100.0,30.6317,30.7481,30.6151,30.7148,95100.0
2009-04-20 15:50:00,36.96,36.98,36.83,36.85,208800.0,30.7148,30.7315,30.6068,30.6234,208800.0
2009-04-21 09:30:00,36.64,36.92,36.61,36.91,85100.0,30.4489,30.6816,30.424,30.6733,85100.0
2009-04-21 09:40:00,36.91,36.99,36.89,36.91,189700.0,30.6733,30.7398,30.6567,30.6733,189700.0
2009-04-21 09:50:00,36.92,37.06,36.92,36.96,152800.0,30.6816,30.7979,30.6816,30.7148,152800.0
2009-04-21 10:00:00,36.96,36.98,36.81,36.91,76200.0,30.7148,30.7315,30.5902,30.6733,76200.0
2009-04-21 10:10:00,36.9,36.92,36.8,36.81,143200.0,30.665,30.6816,30.5819,30.5902,143200.0
2009-04-21 10:20:00,36.81,36.81,36.74,36.79,102900.0,30.5902,30.5902,30.532,30.5736,102900.0
2009-04-21 10:30:00,36.78,36.84,36.72,36.83,47300.0,30.5653,30.6151,30.5154,30.6068,47300.0
2009-04-21 10:40:00,36.82,36.89,36.78,36.87,101000.0,30.5985,30.6567,30.5653,30.64,101000.0
2009-04-21 10:50:00,36.87,36.92,36.83,36.92,41200.0,30.64,30.6816,30.6068,30.6816,41200.0
2009-04-21 11:00:00,36.94,37.01,36.93,36.96,102300.0,30.6982,30.7564,30.6899,30.7148,102300.0
2009-04-21 11:10:00,36.97,37.11,36.96,37.11,72600.0,30.7232,30.8395,30.7148,30.8395,72600.0
2009-04-21 11:20:00,37.1,37.13,37.07,37.08,65900.0,30.8312,30.8561,30.8063,30.8146,65900.0
2009-04-21 11:30:00,37.07,37.1,37.04,37.05,55500.0,30.8063,30.8312,30.7813,30.7896,55500.0
2009-04-21 11:40:00,37.04,37.22,37.04,37.21,129600.0,30.7813,30.9309,30.7813,30.9226,129600.0
2009-04-21 11:50:00,37.2,37.22,37.13,37.18,172400.0,30.9143,30.9309,30.8561,30.8977,172400.0
2009-04-21 12:00:00,37.18,37.25,37.17,37.21,49100.0,30.8977,30.9558,30.8894,30.9226,49100.0
2009-04-21 12:10:00,37.21,37.23,37.17,37.23,50300.0,30.9226,30.9392,30.8894,30.9392,50300.0
2009-04-21 12:20:00,37.22,37.26,37.18,37.19,34100.0,30.9309,30.9642,30.8977,30.906,34100.0
2009-04-21 12:30:00,37.19,37.27,37.18,37.22,83100.0,30.906,30.9725,30.8977,30.9309,83100.0
2009-04-21 12:40:00,37.22,37.28,37.21,37.25,55000.0,30.9309,30.9808,30.9226,30.9558,55000.0
2009-04-21 12:50:00,37.25,37.27,37.16,37.17,79400.0,30.9558,30.9725,30.881,30.8894,79400.0
2009-04-21 13:00:00,37.16,37.18,37.13,37.17,91500.0,30.881,30.8977,30.8561,30.8894,91500.0
2009-04-21 13:10:00,37.17,37.22,37.11,37.11,125200.0,30.8894,30.9309,30.8395,30.8395,125200.0
2009-04-21 13:20:00,37.11,37.16,37.1,37.13,49700.0,30.8395,30.881,30.8312,30.8561,49700.0
2009-04-21 13:30:00,37.14,37.14,37.07,37.09,98300.0,30.8644,30.8644,30.8063,30.8229,98300.0
2009-04-21 13:40:00,37.08,37.18,37.08,37.12,115600.0,30.8146,30.8977,30.8146,30.8478,115600.0
2009-04-21 13:50:00,37.11,37.14,37.05,37.09,73100.0,30.8395,30.8644,30.7896,30.8229,73100.0
2009-04-21 14:00:00,37.11,37.17,37.03,37.09,103900.0,30.8395,30.8894,30.773,30.8229,103900.0
2009-04-21 14:10:00,37.09,37.11,36.97,37.02,125700.0,30.8229,30.8395,30.7232,30.7647,125700.0
2009-04-21 14:20:00,37.01,37.11,37.0,37.11,84400.0,30.7564,30.8395,30.7481,30.8395,84400.0
2009-04-21 14:30:00,37.11,37.2,37.11,37.17,147500.0,30.8395,30.9143,30.8395,30.8894,147500.0
2009-04-21 14:40:00,37.2,37.23,37.15,37.18,103200.0,30.9143,30.9392,30.8727,30.8977,103200.0
2009-04-21 14:50:00,37.17,37.21,37.11,37.13,113500.0,30.8894,30.9226,30.8395,30.8561,113500.0
2009-04-21 15:00:00,37.13,37.3,37.11,37.29,96000.0,30.8561,30.9974,30.8395,30.9891,96000.0
2009-04-21 15:10:00,37.3,37.42,37.3,37.42,166500.0,30.9974,31.0971,30.9974,31.0971,166500.0
2009-04-21 15:20:00,37.41,37.41,37.28,37.29,138200.0,31.0888,31.0888,30.9808,30.9891,138200.0
2009-04-21 15:30:00,37.3,37.33,37.22,37.32,124200.0,30.9974,31.0223,30.9309,31.014,124200.0
2009-04-21 15:40:00,37.32,37.34,37.19,37.25,181800.0,31.014,31.0306,30.906,30.9558,181800.0
2009-04-21 15:50:00,37.25,37.42,37.25,37.4,183000.0,30.9558,31.0971,30.9558,31.0805,183000.0
2009-04-21 16:00:00,37.42,37.42,37.42,37.42,200.0,31.0971,31.0971,31.0971,31.0971,200.0
2009-04-21 16:10:00,37.52,37.52,37.51,37.51,2000.0,31.1802,31.1802,31.1719,31.1719,2000.0
2009-04-22 09:30:00,37.11,37.25,37.0,37.2,76600.0,30.8395,30.9558,30.7481,30.9143,76600.0
2009-04-22 09:40:00,37.22,37.23,37.11,37.13,73600.0,30.9309,30.9392,30.8395,30.8561,73600.0
2009-04-22 09:50:00,37.12,37.37,37.09,37.34,79900.0,30.8478,31.0556,30.8229,31.0306,79900.0
2009-04-22 10:00:00,37.35,37.58,37.35,37.56,64700.0,31.0389,31.2301,31.0389,31.2135,64700.0
2009-04-22 10:10:00,37.56,37.7,37.49,37.65,173000.0,31.2135,31.3298,31.1553,31.2883,173000.0
2009-04-22 10:20:00,37.64,37.8,37.64,37.75,112500.0,31.2799,31.4129,31.2799,31.3714,112500.0
2009-04-22 10:30:00,37.75,37.79,37.67,37.74,104800.0,31.3714,31.4046,31.3049,31.363,104800.0
2009-04-22 10:40:00,37.73,37.78,37.68,37.72,74600.0,31.3547,31.3963,31.3132,31.3464,74600.0
2009-04-22 10:50:00,37.71,37.8,37.67,37.68,98400.0,31.3381,31.4129,31.3049,31.3132,98400.0
2009-04-22 11:00:00,37.69,37.74,37.67,37.72,66800.0,31.3215,31.363,31.3049,31.3464,66800.0
2009-04-22 11:10:00,37.71,37.77,37.68,37.76,74500.0,31.3381,31.388,31.3132,31.3797,74500.0
2009-04-22 11:20:00,37.77,37.83,37.75,37.83,55300.0,31.388,31.4378,31.3714,31.4378,55300.0
2009-04-22 11:30:00,37.83,37.91,37.83,37.9,95800.0,31.4378,31.5043,31.4378,31.496,95800.0
2009-04-22 11:40:00,37.91,37.96,37.89,37.93,68200.0,31.5043,31.5459,31.4877,31.5209,68200.0
2009-04-22 11:50:00,37.93,37.96,37.91,37.96,51200.0,31.5209,31.5459,31.5043,31.5459,51200.0
2009-04-22 12:00:00,37.97,37.97,37.9,37.95,87400.0,31.5542,31.5542,31.496,31.5376,87400.0
2009-04-22 12:10:00,37.95,37.97,37.88,37.88,65300.0,31.5376,31.5542,31.4794,31.4794,65300.0
2009-04-22 12:20:00,37.89,37.89,37.77,37.77,50200.0,31.4877,31.4877,31.388,31.388,50200.0
2009-04-22 12:30:00,37.77,37.78,37.72,37.75,48700.0,31.388,31.3963,31.3464,31.3714,48700.0
2009-04-22 12:40:00,37.75,37.75,37.59,37.6,94500.0,31.3714,31.3714,31.2384,31.2467,94500.0
2009-04-22 12:50:00,37.6,37.66,37.54,37.65,99200.0,31.2467,31.2966,31.1968,31.2883,99200.0
2009-04-22 13:00:00,37.65,37.68,37.61,37.66,101800.0,31.2883,31.3132,31.255,31.2966,101800.0
2009-04-22 13:10:00,37.65,37.72,37.57,37.68,67700.0,31.2883,31.3464,31.2218,31.3132,67700.0
2009-04-22 13:20:00,37.69,37.76,37.68,37.74,92500.0,31.3215,31.3797,31.3132,31.363,92500.0
2009-04-22 13:30:00,37.75,37.85,37.71,37.81,76300.0,31.3714,31.4545,31.3381,31.4212,76300.0
2009-04-22 13:40:00,37.8,37.83,37.74,37.78,66800.0,31.4129,31.4378,31.363,31.3963,66800.0
2009-04-22 13:50:00,37.78,37.8,37.66,37.66,70600.0,31.3963,31.4129,31.2966,31.2966,70600.0
2009-04-22 14:00:00,37.66,37.76,37.64,37.74,71100.0,31.2966,31.3797,31.2799,31.363,71100.0
2009-04-22 14:10:00,37.73,37.88,37.72,37.87,95200.0,31.3547,31.4794,31.3464,31.4711,95200.0
2009-04-22 14:20:00,37.87,37.92,37.87,37.9,70600.0,31.4711,31.5126,31.4711,31.496,70600.0
2009-04-22 14:30:00,37.92,38.04,37.92,38.03,106500.0,31.5126,31.6124,31.5126,31.604,106500.0
2009-04-22 14:40:00,38.03,38.06,38.01,38.02,119200.0,31.604,31.629,31.5874,31.5957,119200.0
2009-04-22 14:50:00,38.02,38.06,37.92,37.94,132800.0,31.5957,31.629,31.5126,31.5293,132800.0
2009-04-22 15:00:00,37.94,37.94,37.87,37.93,99900.0,31.5293,31.5293,31.4711,31.5209,99900.0
2009-04-22 15:10:00,37.93,38.08,37.86,37.88,109600.0,31.5209,31.6456,31.4628,31.4794,109600.0
2009-04-22 15:20:00,37.88,37.94,37.84,37.88,121700.0,31.4794,31.5293,31.4461,31.4794,121700.0
2009-04-22 15:30:00,37.86,37.9,37.64,37.67,114500.0,31.4628,31.496,31.2799,31.3049,114500.0
2009-04-22 15:40:00,37.67,37.73,37.46,37.52,283100.0,31.3049,31.3547,31.1304,31.1802,283100.0
2009-04-22 15:50:00,37.51,37.58,37.29,37.4,165100.0,31.1719,31.2301,30.9891,31.0805,165100.0
2009-04-23 09:30:00,37.41,37.49,37.3,37.44,99000.0,31.0888,31.1553,30.9974,31.1137,99000.0
2009-04-23 09:40:00,37.43,37.51,37.36,37.43,108600.0,31.1054,31.1719,31.0473,31.1054,108600.0
2009-04-23 09:50:00,37.44,37.46,37.22,37.23,51300.0,31.1137,31.1304,30.9309,30.9392,51300.0
2009-04-23 10:00:00,37.22,37.22,37.03,37.15,127600.0,30.9309,30.9309,30.773,30.8727,127600.0
2009-04-23 10:10:00,37.12,37.24,37.12,37.21,65900.0,30.8478,30.9475,30.8478,30.9226,65900.0
2009-04-23 10:20:00,37.2,37.35,37.13,37.33,67300.0,30.9143,31.0389,30.8561,31.0223,67300.0
2009-04-23 10:30:00,37.33,37.43,37.27,37.37,53900.0,31.0223,31.1054,30.9725,31.0556,53900.0
2009-04-23 10:40:00,37.37,37.4,37.19,37.25,90000.0,31.0556,31.0805,30.906,30.9558,90000.0
2009-04-23 10:50:00,37.23,37.26,37.11,37.11,70300.0,30.9392,30.9642,30.8395,30.8395,70300.0
2009-04-23 11:00:00,37.11,37.17,37.06,37.11,38900.0,30.8395,30.8894,30.7979,30.8395,38900.0
2009-04-23 11:10:00,37.11,37.13,36.93,36.94,61300.0,30.8395,30.8561,30.6899,30.6982,61300.0
2009-04-23 11:20:00,36.94,37.05,36.94,37.02,76600.0,30.6982,30.7896,30.6982,30.7647,76600.0
2009-04-23 11:30:00,37.01,37.08,36.97,37.03,63700.0,30.7564,30.8146,30.7232,30.773,63700.0
2009-04-23 11:40:00,37.03,37.07,37.0,37.04,36300.0,30.773,30.8063,30.7481,30.7813,36300.0
2009-04-23 11:50:00,37.07,37.07,36.93,36.97,46000.0,30.8063,30.8063,30.6899,30.7232,46000.0
2009-04-23 12:00:00,36.97,37.03,36.96,37.01,35700.0,30.7232,30.773,30.7148,30.7564,35700.0
2009-04-23 12:10:00,37.01,37.19,37.01,37.18,31100.0,30.7564,30.906,30.7564,30.8977,31100.0
2009-04-23 12:20:00,37.18,37.2,37.1,37.13,36800.0,30.8977,30.9143,30.8312,30.8561,36800.0
2009-04-23 12:30:00,37.14,37.16,37.05,37.16,26700.0,30.8644,30.881,30.7896,30.881,26700.0
2009-04-23 12:40:00,37.16,37.24,37.15,37.19,38000.0,30.881,30.9475,30.8727,30.906,38000.0
2009-04-23 12:50:00,37.19,37.25,37.19,37.22,33900.0,30.906,30.9558,30.906,30.9309,33900.0
2009-04-23 13:00:00,37.24,37.33,37.24,37.32,40400.0,30.9475,31.0223,30.9475,31.014,40400.0
2009-04-23 13:10:00,37.33,37.33,37.24,37.32,48100.0,31.0223,31.0223,30.9475,31.014,48100.0
2009-04-23 13:20:00,37.32,37.46,37.31,37.4,56200.0,31.014,31.1304,31.0057,31.0805,56200.0
2009-04-23 13:30:00,37.4,37.45,37.35,37.42,58000.0,31.0805,31.122,31.0389,31.0971,58000.0
2009-04-23 13:40:00,37.42,37.42,37.32,37.36,56600.0,31.0971,31.0971,31.014,31.0473,56600.0
2009-04-23 13:50:00,37.36,37.4,37.3,37.4,44700.0,31.0473,31.0805,30.9974,31.0805,44700.0
2009-04-23 14:00:00,37.39,37.39,37.27,37.28,61600.0,31.0722,31.0722,30.9725,30.9808,61600.0
2009-04-23 14:10:00,37.29,37.35,37.23,37.31,73200.0,30.9891,31.0389,30.9392,31.0057,73200.0
2009-04-23 14:20:00,37.31,37.35,37.27,37.33,84900.0,31.0057,31.0389,30.9725,31.0223,84900.0
2009-04-23 14:30:00,37.34,37.46,37.32,37.45,59400.0,31.0306,31.1304,31.014,31.122,59400.0
2009-04-23 14:40:00,37.45,37.51,37.45,37.49,38000.0,31.122,31.1719,31.122,31.1553,38000.0
2009-04-23 14:50:00,37.49,37.49,37.33,37.34,59100.0,31.1553,31.1553,31.0223,31.0306,59100.0
2009-04-23 15:00:00,37.34,37.37,37.23,37.3,125300.0,31.0306,31.0556,30.9392,30.9974,125300.0
2009-04-23 15:10:00,37.28,37.28,37.13,37.17,80700.0,30.9808,30.9808,30.8561,30.8894,80700.0
2009-04-23 15:20:00,37.17,37.28,37.1,37.26,81500.0,30.8894,30.9808,30.8312,30.9642,81500.0
2009-04-23 15:30:00,37.26,37.32,37.16,37.25,107900.0,30.9642,31.014,30.881,30.9558,107900.0
2009-04-23 15:40:00,37.26,37.48,37.26,37.44,169600.0,30.9642,31.147,30.9642,31.1137,169600.0
2009-04-23 15:50:00,37.46,37.63,37.4,37.56,333800.0,31.1304,31.2716,31.0805,31.2135,333800.0
2009-04-24 09:30:00,37.88,37.93,37.72,37.79,92400.0,31.4794,31.5209,31.3464,31.4046,92400.0
2009-04-24 09:40:00,37.78,37.88,37.76,37.79,94800.0,31.3963,31.4794,31.3797,31.4046,94800.0
2009-04-24 09:50:00,37.8,37.99,37.78,37.98,163800.0,31.4129,31.5708,31.3963,31.5625,163800.0
2009-04-24 10:00:00,38.0,38.1,37.97,37.99,132400.0,31.5791,31.6622,31.5542,31.5708,132400.0
2009-04-24 10:10:00,37.97,38.02,37.92,37.99,108700.0,31.5542,31.5957,31.5126,31.5708,108700.0
2009-04-24 10:20:00,38.0,38.0,37.86,37.95,105100.0,31.5791,31.5791,31.4628,31.5376,105100.0
2009-04-24 10:30:00,37.96,38.05,37.93,38.01,61800.0,31.5459,31.6207,31.5209,31.5874,61800.0
2009-04-24 10:40:00,38.01,38.08,37.94,38.07,73800.0,31.5874,31.6456,31.5293,31.6373,73800.0
2009-04-24 10:50:00,38.07,38.13,38.04,38.1,42000.0,31.6373,31.6871,31.6124,31.6622,42000.0
2009-04-24 11:00:00,38.1,38.13,38.02,38.09,74500.0,31.6622,31.6871,31.5957,31.6539,74500.0
2009-04-24 11:10:00,38.09,38.15,38.08,38.09,61200.0,31.6539,31.7038,31.6456,31.6539,61200.0
2009-04-24 11:20:00,38.09,38.15,38.04,38.13,32300.0,31.6539,31.7038,31.6124,31.6871,32300.0
2009-04-24 11:30:00,38.12,38.24,38.12,38.22,73700.0,31.6788,31.7786,31.6788,31.7619,73700.0
2009-04-24 11:40:00,38.23,38.3,38.2,38.27,63300.0,31.7702,31.8284,31.7453,31.8035,63300.0
2009-04-24 11:50:00,38.27,38.32,38.25,38.29,91900.0,31.8035,31.845,31.7869,31.8201,91900.0
2009-04-24 12:00:00,38.29,38.31,38.19,38.24,89500.0,31.8201,31.8367,31.737,31.7786,89500.0
2009-04-24 12:10:00,38.24,38.27,38.2,38.23,78700.0,31.7786,31.8035,31.7453,31.7702,78700.0
2009-04-24 12:20:00,38.23,38.24,38.21,38.23,49500.0,31.7702,31.7786,31.7536,31.7702,49500.0
2009-04-24 12:30:00,38.23,38.32,38.22,38.32,81800.0,31.7702,31.845,31.7619,31.845,81800.0
2009-04-24 12:40:00,38.33,38.33,38.23,38.23,59400.0,31.8534,31.8534,31.7702,31.7702,59400.0
2009-04-24 12:50:00,38.24,38.33,38.2,38.31,79100.0,31.7786,31.8534,31.7453,31.8367,79100.0
2009-04-24 13:00:00,38.31,38.31,38.26,38.28,41300.0,31.8367,31.8367,31.7952,31.8118,41300.0
2009-04-24 13:10:00,38.27,38.3,38.26,38.3,31100.0,31.8035,31.8284,31.7952,31.8284,31100.0
2009-04-24 13:20:00,38.3,38.34,38.25,38.29,66300.0,31.8284,31.8617,31.7869,31.8201,66300.0
2009-04-24 13:30:00,38.29,38.3,38.17,38.18,54900.0,31.8201,31.8284,31.7204,31.7287,54900.0
2009-04-24 13:40:00,38.19,38.22,38.17,38.2,45500.0,31.737,31.7619,31.7204,31.7453,45500.0
2009-04-24 13:50:00,38.2,38.2,38.16,38.18,37700.0,31.7453,31.7453,31.7121,31.7287,37700.0
2009-04-24 14:00:00,38.17,38.31,38.07,38.08,292900.0,31.7204,31.8367,31.6373,31.6456,292900.0
2009-04-24 14:10:00,38.09,38.14,37.88,38.05,147100.0,31.6539,31.6955,31.4794,31.6207,147100.0
2009-04-24 14:20:00,38.06,38.15,38.01,38.15,95500.0,31.629,31.7038,31.5874,31.7038,95500.0
2009-04-24 14:30:00,38.17,38.28,38.14,38.28,126000.0,31.7204,31.8118,31.6955,31.8118,126000.0
2009-04-24 14:40:00,38.28,38.41,38.23,38.3,78800.0,31.8118,31.9198,31.7702,31.8284,78800.0
2009-04-24 14:50:00,38.31,38.39,38.29,38.38,99300.0,31.8367,31.9032,31.8201,31.8949,99300.0
2009-04-24 15:00:00,38.38,38.5,38.33,38.45,231300.0,31.8949,31.9946,31.8534,31.9531,231300.0
2009-04-24 15:10:00,38.45,38.47,38.35,38.36,139700.0,31.9531,31.9697,31.87,31.8783,139700.0
2009-04-24 15:20:00,38.36,38.45,38.32,38.37,105000.0,31.8783,31.9531,31.845,31.8866,105000.0
2009-04-24 15:30:00,38.37,38.45,38.32,38.37,247400.0,31.8866,31.9531,31.845,31.8866,247400.0
2009-04-24 15:40:00,38.36,38.43,38.33,38.38,300600.0,31.8783,31.9365,31.8534,31.8949,300600.0
2009-04-24 15:50:00,38.38,38.41,38.06,38.24,282700.0,31.8949,31.9198,31.629,31.7786,282700.0
2009-04-27 09:30:00,37.83,37.98,37.73,37.97,117900.0,31.4378,31.5625,31.3547,31.5542,117900.0
2009-04-27 09:40:00,38.0,38.07,37.86,38.06,177300.0,31.5791,31.6373,31.4628,31.629,177300.0
2009-04-27 09:50:00,38.06,38.16,38.03,38.1,149200.0,31.629,31.7121,31.604,31.6622,149200.0
2009-04-27 10:00:00,38.09,38.15,37.95,37.99,181100.0,31.6539,31.7038,31.5376,31.5708,181100.0
2009-04-27 10:10:00,37.98,38.18,37.85,38.15,332100.0,31.5625,31.7287,31.4545,31.7038,332100.0
2009-04-27 10:20:00,38.16,38.22,38.11,38.18,143500.0,31.7121,31.7619,31.6705,31.7287,143500.0
2009-04-27 10:30:00,38.17,38.28,38.1,38.27,43600.0,31.7204,31.8118,31.6622,31.8035,43600.0
2009-04-27 10:40:00,38.28,38.36,38.25,38.33,65700.0,31.8118,31.8783,31.7869,31.8534,65700.0
2009-04-27 10:50:00,38.33,38.38,38.28,38.37,39400.0,31.8534,31.8949,31.8118,31.8866,39400.0
2009-04-27 11:00:00,38.37,38.44,38.37,38.42,68200.0,31.8866,31.9448,31.8866,31.9281,68200.0
2009-04-27 11:10:00,38.42,38.42,38.3,38.3,38800.0,31.9281,31.9281,31.8284,31.8284,38800.0
2009-04-27 11:20:00,38.32,38.4,38.29,38.38,104100.0,31.845,31.9115,31.8201,31.8949,104100.0
2009-04-27 11:30:00,38.4,38.42,38.33,38.38,47400.0,31.9115,31.9281,31.8534,31.8949,47400.0
2009-04-27 11:40:00,38.39,38.43,38.33,38.43,38100.0,31.9032,31.9365,31.8534,31.9365,38100.0
2009-04-27 11:50:00,38.43,38.44,38.37,38.39,28100.0,31.9365,31.9448,31.8866,31.9032,28100.0
2009-04-27 12:00:00,38.4,38.46,38.38,38.42,28300.0,31.9115,31.9614,31.8949,31.9281,28300.0
2009-04-27 12:10:00,38.42,38.42,38.34,38.34,29200.0,31.9281,31.9281,31.8617,31.8617,29200.0
2009-04-27 12:20:00,38.35,38.38,38.31,38.34,28400.0,31.87,31.8949,31.8367,31.8617,28400.0
2009-04-27 12:30:00,38.34,38.34,38.26,38.31,20700.0,31.8617,31.8617,31.7952,31.8367,20700.0
2009-04-27 12:40:00,38.3,38.31,38.21,38.23,21000.0,31.8284,31.8367,31.7536,31.7702,21000.0
2009-04-27 12:50:00,38.22,38.23,38.17,38.22,30700.0,31.7619,31.7702,31.7204,31.7619,30700.0
2009-04-27 13:00:00,38.21,38.22,38.13,38.16,32300.0,31.7536,31.7619,31.6871,31.7121,32300.0
2009-04-27 13:10:00,38.16,38.19,38.1,38.1,141900.0,31.7121,31.737,31.6622,31.6622,141900.0
2009-04-27 13:20:00,38.1,38.1,38.01,38.03,88600.0,31.6622,31.6622,31.5874,31.604,88600.0
2009-04-27 13:30:00,37.97,38.0,37.93,37.96,71900.0,31.5542,31.5791,31.5209,31.5459,71900.0
2009-04-27 13:40:00,37.96,38.03,37.9,37.9,52500.0,31.5459,31.604,31.496,31.496,52500.0
2009-04-27 13:50:00,37.9,37.92,37.83,37.91,57300.0,31.496,31.5126,31.4378,31.5043,57300.0
2009-04-27 14:00:00,37.9,37.91,37.84,37.85,52000.0,31.496,31.5043,31.4461,31.4545,52000.0
2009-04-27 14:10:00,37.84,37.93,37.82,37.88,55200.0,31.4461,31.5209,31.4295,31.4794,55200.0
2009-04-27 14:20:00,37.88,37.93,37.83,37.92,88600.0,31.4794,31.5209,31.4378,31.5126,88600.0
2009-04-27 14:30:00,37.93,38.03,37.93,38.01,95800.0,31.5209,31.604,31.5209,31.5874,95800.0
2009-04-27 14:40:00,38.01,38.03,37.93,37.98,73600.0,31.5874,31.604,31.5209,31.5625,73600.0
2009-04-27 14:50:00,37.98,38.03,37.94,37.99,96000.0,31.5625,31.604,31.5293,31.5708,96000.0
2009-04-27 15:00:00,38.0,38.0,37.84,37.86,47200.0,31.5791,31.5791,31.4461,31.4628,47200.0
2009-04-27 15:10:00,37.86,38.07,37.86,38.06,67000.0,31.4628,31.6373,31.4628,31.629,67000.0
2009-04-27 15:20:00,38.07,38.09,37.92,37.96,99800.0,31.6373,31.6539,31.5126,31.5459,99800.0
2009-04-27 15:30:00,37.95,38.01,37.92,37.95,92800.0,31.5376,31.5874,31.5126,31.5376,92800.0
2009-04-27 15:40:00,37.96,38.19,37.92,38.13,145400.0,31.5459,31.737,31.5126,31.6871,145400.0
2009-04-27 15:50:00,38.11,38.11,37.97,38.03,277200.0,31.6705,31.6705,31.5542,31.604,277200.0
2009-04-28 09:30:00,37.56,37.7,37.48,37.62,137200.0,31.2135,31.3298,31.147,31.2633,137200.0
2009-04-28 09:40:00,37.64,37.67,37.6,37.64,51600.0,31.2799,31.3049,31.2467,31.2799,51600.0
2009-04-28 09:50:00,37.64,37.79,37.64,37.77,91600.0,31.2799,31.4046,31.2799,31.388,91600.0
2009-04-28 10:00:00,37.8,38.0,37.79,37.96,217200.0,31.4129,31.5791,31.4046,31.5459,217200.0
2009-04-28 10:10:00,37.95,38.03,37.9,38.02,106600.0,31.5376,31.604,31.496,31.5957,106600.0
2009-04-28 10:20:00,38.03,38.08,38.0,38.05,70200.0,31.604,31.6456,31.5791,31.6207,70200.0
2009-04-28 10:30:00,38.05,38.08,38.0,38.06,71400.0,31.6207,31.6456,31.5791,31.629,71400.0
2009-04-28 10:40:00,38.08,38.16,38.06,38.09,53000.0,31.6456,31.7121,31.629,31.6539,53000.0
2009-04-28 10:50:00,38.1,38.12,38.03,38.06,74600.0,31.6622,31.6788,31.604,31.629,74600.0
2009-04-28 11:00:00,38.07,38.1,38.02,38.05,39000.0,31.6373,31.6622,31.5957,31.6207,39000.0
2009-04-28 11:10:00,38.04,38.08,37.97,38.0,58100.0,31.6124,31.6456,31.5542,31.5791,58100.0
2009-04-28 11:20:00,38.01,38.02,37.96,37.96,58700.0,31.5874,31.5957,31.5459,31.5459,58700.0
2009-04-28 11:30:00,37.96,38.01,37.92,37.99,47800.0,31.5459,31.5874,31.5126,31.5708,47800.0
2009-04-28 11:40:00,38.0,38.01,37.9,37.9,88700.0,31.5791,31.5874,31.496,31.496,88700.0
2009-04-28 11:50:00,37.89,37.94,37.86,37.93,34600.0,31.4877,31.5293,31.4628,31.5209,34600.0
2009-04-28 12:00:00,37.95,38.04,37.95,37.99,31800.0,31.5376,31.6124,31.5376,31.5708,31800.0
2009-04-28 12:10:00,37.99,38.02,37.98,38.01,30000.0,31.5708,31.5957,31.5625,31.5874,30000.0
2009-04-28 12:20:00,38.02,38.12,38.02,38.06,22100.0,31.5957,31.6788,31.5957,31.629,22100.0
2009-04-28 12:30:00,38.07,38.11,38.03,38.03,17400.0,31.6373,31.6705,31.604,31.604,17400.0
2009-04-28 12:40:00,38.02,38.08,38.02,38.07,15100.0,31.5957,31.6456,31.5957,31.6373,15100.0
2009-04-28 12:50:00,38.07,38.07,38.02,38.06,20600.0,31.6373,31.6373,31.5957,31.629,20600.0
2009-04-28 13:00:00,38.06,38.11,37.94,37.97,30700.0,31.629,31.6705,31.5293,31.5542,30700.0
2009-04-28 13:10:00,37.97,38.0,37.96,37.98,29700.0,31.5542,31.5791,31.5459,31.5625,29700.0
2009-04-28 13:20:00,37.98,38.0,37.9,37.96,54900.0,31.5625,31.5791,31.496,31.5459,54900.0
2009-04-28 13:30:00,37.95,38.04,37.94,38.01,37600.0,31.5376,31.6124,31.5293,31.5874,37600.0
2009-04-28 13:40:00,38.01,38.07,37.96,37.98,38300.0,31.5874,31.6373,31.5459,31.5625,38300.0
2009-04-28 13:50:00,37.98,37.99,37.9,37.93,72200.0,31.5625,31.5708,31.496,31.5209,72200.0
2009-04-28 14:00:00,37.94,38.02,37.92,38.0,162800.0,31.5293,31.5957,31.5126,31.5791,162800.0
2009-04-28 14:10:00,38.0,38.04,37.94,37.98,101700.0,31.5791,31.6124,31.5293,31.5625,101700.0
2009-04-28 14:20:00,37.97,38.14,37.97,38.11,64400.0,31.5542,31.6955,31.5542,31.6705,64400.0
2009-04-28 14:30:00,38.13,38.2,38.13,38.18,82600.0,31.6871,31.7453,31.6871,31.7287,82600.0
2009-04-28 14:40:00,38.18,38.19,38.07,38.09,25800.0,31.7287,31.737,31.6373,31.6539,25800.0
2009-04-28 14:50:00,38.08,38.14,38.08,38.08,47700.0,31.6456,31.6955,31.6456,31.6456,47700.0
2009-04-28 15:00:00,38.09,38.15,38.04,38.1,64100.0,31.6539,31.7038,31.6124,31.6622,64100.0
2009-04-28 15:10:00,38.1,38.15,37.97,37.97,91700.0,31.6622,31.7038,31.5542,31.5542,91700.0
2009-04-28 15:20:00,37.96,38.02,37.92,37.92,47600.0,31.5459,31.5957,31.5126,31.5126,47600.0
2009-04-28 15:30:00,37.91,37.95,37.86,37.91,102100.0,31.5043,31.5376,31.4628,31.5043,102100.0
2009-04-28 15:40:00,37.89,37.92,37.81,37.89,92600.0,31.4877,31.5126,31.4212,31.4877,92600.0
2009-04-28 15:50:00,37.89,37.92,37.82,37.83,115800.0,31.4877,31.5126,31.4295,31.4378,115800.0
2009-04-28 16:00:00,37.83,37.83,37.83,37.83,0.0,31.4378,31.4378,31.4378,31.4378,0.0
2009-04-28 16:10:00,37.83,37.83,37.83,37.83,0.0,31.4378,31.4378,31.4378,31.4378,0.0
2009-04-29 09:30:00,38.19,38.24,38.09,38.23,94000.0,31.737,31.7786,31.6539,31.7702,94000.0
2009-04-29 09:40:00,38.25,38.31,38.17,38.27,68500.0,31.7869,31.8367,31.7204,31.8035,68500.0
2009-04-29 09:50:00,38.27,38.38,38.27,38.36,52900.0,31.8035,31.8949,31.8035,31.8783,52900.0
2009-04-29 10:00:00,38.37,38.41,38.29,38.33,104900.0,31.8866,31.9198,31.8201,31.8534,104900.0
2009-04-29 10:10:00,38.33,38.4,38.29,38.39,181000.0,31.8534,31.9115,31.8201,31.9032,181000.0
2009-04-29 10:20:00,38.39,38.48,38.38,38.46,55700.0,31.9032,31.978,31.8949,31.9614,55700.0
2009-04-29 10:30:00,38.46,38.5,38.45,38.5,41700.0,31.9614,31.9946,31.9531,31.9946,41700.0
2009-04-29 10:40:00,38.5,38.62,38.5,38.57,55900.0,31.9946,32.0944,31.9946,32.0528,55900.0
2009-04-29 10:50:00,38.56,38.59,38.53,38.59,42600.0,32.0445,32.0694,32.0196,32.0694,42600.0
2009-04-29 11:00:00,38.58,38.59,38.51,38.55,33300.0,32.0611,32.0694,32.0029,32.0362,33300.0
2009-04-29 11:10:00,38.55,38.6,38.53,38.59,101600.0,32.0362,32.0777,32.0196,32.0694,101600.0
2009-04-29 11:20:00,38.59,38.69,38.59,38.68,166500.0,32.0694,32.1525,32.0694,32.1442,166500.0
2009-04-29 11:30:00,38.69,38.7,38.63,38.65,40900.0,32.1525,32.1608,32.1027,32.1193,40900.0
2009-04-29 11:40:00,38.66,38.68,38.61,38.65,57000.0,32.1276,32.1442,32.086,32.1193,57000.0
2009-04-29 11:50:00,38.65,38.67,38.6,38.6,23200.0,32.1193,32.1359,32.0777,32.0777,23200.0
2009-04-29 12:00:00,38.6,38.64,38.59,38.59,19200.0,32.0777,32.111,32.0694,32.0694,19200.0
2009-04-29 12:10:00,38.58,38.65,38.56,38.61,68200.0,32.0611,32.1193,32.0445,32.086,68200.0
2009-04-29 12:20:00,38.61,38.62,38.56,38.59,78000.0,32.086,32.0944,32.0445,32.0694,78000.0
2009-04-29 12:30:00,38.6,38.61,38.57,38.57,21400.0,32.0777,32.086,32.0528,32.0528,21400.0
2009-04-29 12:40:00,38.58,38.62,38.57,38.57,41400.0,32.0611,32.0944,32.0528,32.0528,41400.0
2009-04-29 12:50:00,38.58,38.6,38.56,38.59,16000.0,32.0611,32.0777,32.0445,32.0694,16000.0
2009-04-29 13:00:00,38.6,38.63,38.6,38.62,23700.0,32.0777,32.1027,32.0777,32.0944,23700.0
2009-04-29 13:10:00,38.61,38.66,38.61,38.64,37100.0,32.086,32.1276,32.086,32.111,37100.0
2009-04-29 13:20:00,38.65,38.79,38.64,38.78,35100.0,32.1193,32.2356,32.111,32.2273,35100.0
2009-04-29 13:30:00,38.78,38.79,38.75,38.76,33800.0,32.2273,32.2356,32.2024,32.2107,33800.0
2009-04-29 13:40:00,38.76,38.77,38.75,38.76,20200.0,32.2107,32.219,32.2024,32.2107,20200.0
2009-04-29 13:50:00,38.76,38.77,38.73,38.73,23900.0,32.2107,32.219,32.1858,32.1858,23900.0
2009-04-29 14:00:00,38.73,38.76,38.7,38.75,48400.0,32.1858,32.2107,32.1608,32.2024,48400.0
2009-04-29 14:10:00,38.76,38.86,38.61,38.68,152400.0,32.2107,32.2938,32.086,32.1442,152400.0
2009-04-29 14:20:00,38.68,38.82,38.61,38.79,141800.0,32.1442,32.2606,32.086,32.2356,141800.0
2009-04-29 14:30:00,38.82,39.0,38.76,38.94,195000.0,32.2606,32.4101,32.2107,32.3603,195000.0
2009-04-29 14:40:00,38.94,38.97,38.73,38.77,111900.0,32.3603,32.3852,32.1858,32.219,111900.0
2009-04-29 14:50:00,38.78,38.81,38.72,38.8,144900.0,32.2273,32.2522,32.1775,32.2439,144900.0
2009-04-29 15:00:00,38.82,38.87,38.74,38.77,121700.0,32.2606,32.3021,32.1941,32.219,121700.0
2009-04-29 15:10:00,38.79,38.84,38.67,38.69,89400.0,32.2356,32.2772,32.1359,32.1525,89400.0
2009-04-29 15:20:00,38.69,38.73,38.54,38.6,103900.0,32.1525,32.1858,32.0279,32.0777,103900.0
2009-04-29 15:30:00,38.58,38.65,38.48,38.64,154200.0,32.0611,32.1193,31.978,32.111,154200.0
2009-04-29 15:40:00,38.64,38.68,38.38,38.46,235000.0,32.111,32.1442,31.8949,31.9614,235000.0
2009-04-29 15:50:00,38.46,38.59,38.43,38.55,248300.0,31.9614,32.0694,31.9365,32.0362,248300.0
2009-04-30 09:30:00,38.96,39.09,38.93,39.08,132300.0,32.3769,32.4849,32.352,32.4766,132300.0
2009-04-30 09:40:00,39.09,39.28,39.08,39.11,151300.0,32.4849,32.6428,32.4766,32.5016,151300.0
2009-04-30 09:50:00,39.1,39.21,39.1,39.16,51000.0,32.4932,32.5847,32.4932,32.5431,51000.0
2009-04-30 10:00:00,39.17,39.34,39.16,39.31,182400.0,32.5514,32.6927,32.5431,32.6678,182400.0
2009-04-30 10:10:00,39.32,39.35,39.29,39.3,78700.0,32.6761,32.701,32.6511,32.6595,78700.0
2009-04-30 10:20:00,39.29,39.34,39.23,39.33,69800.0,32.6511,32.6927,32.6013,32.6844,69800.0
2009-04-30 10:30:00,39.34,39.35,39.27,39.3,105400.0,32.6927,32.701,32.6345,32.6595,105400.0
2009-04-30 10:40:00,39.3,39.3,39.2,39.25,86200.0,32.6595,32.6595,32.5763,32.6179,86200.0
2009-04-30 10:50:00,39.25,39.35,39.24,39.33,125500.0,32.6179,32.701,32.6096,32.6844,125500.0
2009-04-30 11:00:00,39.34,39.37,39.31,39.34,37600.0,32.6927,32.7176,32.6678,32.6927,37600.0
2009-04-30 11:10:00,39.35,39.42,39.35,39.39,42900.0,32.701,32.7592,32.701,32.7342,42900.0
2009-04-30 11:20:00,39.39,39.39,39.31,39.36,68200.0,32.7342,32.7342,32.6678,32.7093,68200.0
2009-04-30 11:30:00,39.36,39.4,39.25,39.25,124200.0,32.7093,32.7426,32.6179,32.6179,124200.0
2009-04-30 11:40:00,39.24,39.3,39.24,39.28,52200.0,32.6096,32.6595,32.6096,32.6428,52200.0
2009-04-30 11:50:00,39.29,39.29,39.12,39.13,84600.0,32.6511,32.6511,32.5099,32.5182,84600.0
2009-04-30 12:00:00,39.12,39.16,39.04,39.08,72300.0,32.5099,32.5431,32.4434,32.4766,72300.0
2009-04-30 12:10:00,39.08,39.12,39.05,39.11,51100.0,32.4766,32.5099,32.4517,32.5016,51100.0
2009-04-30 12:20:00,39.13,39.16,39.07,39.12,81200.0,32.5182,32.5431,32.4683,32.5099,81200.0
2009-04-30 12:30:00,39.14,39.14,38.88,38.92,60700.0,32.5265,32.5265,32.3104,32.3437,60700.0
2009-04-30 12:40:00,38.92,38.92,38.75,38.76,46500.0,32.3437,32.3437,32.2024,32.2107,46500.0
2009-04-30 12:50:00,38.75,38.81,38.73,38.8,39700.0,32.2024,32.2522,32.1858,32.2439,39700.0
2009-04-30 13:00:00,38.8,38.88,38.75,38.85,47400.0,32.2439,32.3104,32.2024,32.2855,47400.0
2009-04-30 13:10:00,38.85,38.85,38.7,38.7,156000.0,32.2855,32.2855,32.1608,32.1608,156000.0
2009-04-30 13:20:00,38.69,38.7,38.55,38.61,63700.0,32.1525,32.1608,32.0362,32.086,63700.0
2009-04-30 13:30:00,38.6,38.69,38.58,38.63,141700.0,32.0777,32.1525,32.0611,32.1027,141700.0
2009-04-30 13:40:00,38.63,38.72,38.62,38.71,162900.0,32.1027,32.1775,32.0944,32.1691,162900.0
2009-04-30 13:50:00,38.71,38.79,38.67,38.77,58500.0,32.1691,32.2356,32.1359,32.219,58500.0
2009-04-30 14:00:00,38.76,38.81,38.74,38.75,43600.0,32.2107,32.2522,32.1941,32.2024,43600.0
2009-04-30 14:10:00,38.76,38.85,38.69,38.84,53100.0,32.2107,32.2855,32.1525,32.2772,53100.0
2009-04-30 14:20:00,38.84,38.9,38.83,38.86,102200.0,32.2772,32.327,32.2689,32.2938,102200.0
2009-04-30 14:30:00,38.86,38.87,38.77,38.83,38900.0,32.2938,32.3021,32.219,32.2689,38900.0
2009-04-30 14:40:00,38.83,38.84,38.68,38.76,153600.0,32.2689,32.2772,32.1442,32.2107,153600.0
2009-04-30 14:50:00,38.76,38.86,38.73,38.82,40800.0,32.2107,32.2938,32.1858,32.2606,40800.0
2009-04-30 15:00:00,38.83,38.83,38.54,38.57,75500.0,32.2689,32.2689,32.0279,32.0528,75500.0
2009-04-30 15:10:00,38.56,38.65,38.45,38.52,108400.0,32.0445,32.1193,31.9531,32.0112,108400.0
2009-04-30 15:20:00,38.52,38.6,38.5,38.58,110100.0,32.0112,32.0777,31.9946,32.0611,110100.0
2009-04-30 15:30:00,38.58,38.76,38.57,38.73,227400.0,32.0611,32.2107,32.0528,32.1858,227400.0
2009-04-30 15:40:00,38.72,38.82,38.65,38.78,183500.0,32.1775,32.2606,32.1193,32.2273,183500.0
2009-04-30 15:50:00,38.78,38.81,38.6,38.63,264500.0,32.2273,32.2522,32.0777,32.1027,264500.0
2009-05-01 09:30:00,38.6,38.74,38.53,38.53,77400.0,32.0777,32.1941,32.0196,32.0196,77400.0
2009-05-01 09:40:00,38.5,38.53,38.41,38.42,86800.0,31.9946,32.0196,31.9198,31.9281,86800.0
2009-05-01 09:50:00,38.42,38.57,38.42,38.56,93600.0,31.9281,32.0528,31.9281,32.0445,93600.0
2009-05-01 10:00:00,38.57,38.65,38.49,38.5,230200.0,32.0528,32.1193,31.9863,31.9946,230200.0
2009-05-01 10:10:00,38.49,38.51,38.35,38.35,36800.0,31.9863,32.0029,31.87,31.87,36800.0
2009-05-01 10:20:00,38.35,38.41,38.32,38.4,37600.0,31.87,31.9198,31.845,31.9115,37600.0
2009-05-01 10:30:00,38.4,38.47,38.37,38.46,55700.0,31.9115,31.9697,31.8866,31.9614,55700.0
2009-05-01 10:40:00,38.45,38.52,38.42,38.52,86500.0,31.9531,32.0112,31.9281,32.0112,86500.0
2009-05-01 10:50:00,38.51,38.57,38.49,38.53,141400.0,32.0029,32.0528,31.9863,32.0196,141400.0
2009-05-01 11:00:00,38.54,38.64,38.53,38.62,106500.0,32.0279,32.111,32.0196,32.0944,106500.0
2009-05-01 11:10:00,38.62,38.77,38.62,38.74,49900.0,32.0944,32.219,32.0944,32.1941,49900.0
2009-05-01 11:20:00,38.74,38.8,38.73,38.75,42200.0,32.1941,32.2439,32.1858,32.2024,42200.0
2009-05-01 11:30:00,38.75,38.75,38.7,38.75,43000.0,32.2024,32.2024,32.1608,32.2024,43000.0
2009-05-01 11:40:00,38.75,38.79,38.71,38.74,52700.0,32.2024,32.2356,32.1691,32.1941,52700.0
2009-05-01 11:50:00,38.74,38.75,38.64,38.65,48300.0,32.1941,32.2024,32.111,32.1193,48300.0
2009-05-01 12:00:00,38.65,38.68,38.62,38.68,69200.0,32.1193,32.1442,32.0944,32.1442,69200.0
2009-05-01 12:10:00,38.67,38.79,38.65,38.78,57500.0,32.1359,32.2356,32.1193,32.2273,57500.0
2009-05-01 12:20:00,38.78,38.79,38.7,38.7,60400.0,32.2273,32.2356,32.1608,32.1608,60400.0
2009-05-01 12:30:00,38.69,38.83,38.66,38.8,37900.0,32.1525,32.2689,32.1276,32.2439,37900.0
2009-05-01 12:40:00,38.81,38.83,38.72,38.75,30700.0,32.2522,32.2689,32.1775,32.2024,30700.0
2009-05-01 12:50:00,38.78,38.83,38.7,38.79,62600.0,32.2273,32.2689,32.1608,32.2356,62600.0
2009-05-01 13:00:00,38.79,38.83,38.76,38.81,53800.0,32.2356,32.2689,32.2107,32.2522,53800.0
2009-05-01 13:10:00,38.81,38.89,38.8,38.88,51600.0,32.2522,32.3187,32.2439,32.3104,51600.0
2009-05-01 13:20:00,38.88,38.91,38.85,38.9,40900.0,32.3104,32.3353,32.2855,32.327,40900.0
2009-05-01 13:30:00,38.91,38.99,38.9,38.98,41100.0,32.3353,32.4018,32.327,32.3935,41100.0
2009-05-01 13:40:00,38.98,39.04,38.97,39.0,42900.0,32.3935,32.4434,32.3852,32.4101,42900.0
2009-05-01 13:50:00,38.98,38.99,38.93,38.94,52800.0,32.3935,32.4018,32.352,32.3603,52800.0
2009-05-01 14:00:00,38.94,38.99,38.91,38.99,38800.0,32.3603,32.4018,32.3353,32.4018,38800.0
2009-05-01 14:10:00,38.98,38.98,38.88,38.88,18500.0,32.3935,32.3935,32.3104,32.3104,18500.0
2009-05-01 14:20:00,38.88,38.95,38.88,38.89,34700.0,32.3104,32.3686,32.3104,32.3187,34700.0
2009-05-01 14:30:00,38.88,38.91,38.85,38.85,36300.0,32.3104,32.3353,32.2855,32.2855,36300.0
2009-05-01 14:40:00,38.85,38.87,38.81,38.85,74200.0,32.2855,32.3021,32.2522,32.2855,74200.0
2009-05-01 14:50:00,38.82,38.83,38.79,38.8,46300.0,32.2606,32.2689,32.2356,32.2439,46300.0
2009-05-01 15:00:00,38.82,38.9,38.79,38.8,42200.0,32.2606,32.327,32.2356,32.2439,42200.0
2009-05-01 15:10:00,38.8,38.8,38.65,38.66,195000.0,32.2439,32.2439,32.1193,32.1276,195000.0
2009-05-01 15:20:00,38.66,38.72,38.65,38.67,42000.0,32.1276,32.1775,32.1193,32.1359,42000.0
2009-05-01 15:30:00,38.66,38.7,38.6,38.69,100500.0,32.1276,32.1608,32.0777,32.1525,100500.0
2009-05-01 15:40:00,38.69,38.78,38.68,38.71,76500.0,32.1525,32.2273,32.1442,32.1691,76500.0
2009-05-01 15:50:00,38.72,38.92,38.69,38.92,86000.0,32.1775,32.3437,32.1525,32.3437,86000.0
2009-05-04 09:30:00,39.2,39.25,39.07,39.13,35200.0,32.5763,32.6179,32.4683,32.5182,35200.0
2009-05-04 09:40:00,39.21,39.31,39.2,39.28,38300.0,32.5847,32.6678,32.5763,32.6428,38300.0
2009-05-04 09:50:00,39.29,39.39,39.2,39.38,58900.0,32.6511,32.7342,32.5763,32.7259,58900.0
2009-05-04 10:00:00,39.39,39.62,39.38,39.55,194000.0,32.7342,32.9254,32.7259,32.8672,194000.0
2009-05-04 10:10:00,39.55,39.66,39.55,39.66,116500.0,32.8672,32.9586,32.8672,32.9586,116500.0
2009-05-04 10:20:00,39.66,39.72,39.65,39.68,53300.0,32.9586,33.0085,32.9503,32.9752,53300.0
2009-05-04 10:30:00,39.68,39.69,39.64,39.67,65000.0,32.9752,32.9836,32.942,32.9669,65000.0
2009-05-04 10:40:00,39.68,39.68,39.59,39.65,52700.0,32.9752,32.9752,32.9004,32.9503,52700.0
2009-05-04 10:50:00,39.65,39.71,39.6,39.63,226900.0,32.9503,33.0002,32.9088,32.9337,226900.0
2009-05-04 11:00:00,39.63,39.79,39.63,39.75,124200.0,32.9337,33.0667,32.9337,33.0334,124200.0
2009-05-04 11:10:00,39.74,39.79,39.73,39.73,47600.0,33.0251,33.0667,33.0168,33.0168,47600.0
2009-05-04 11:20:00,39.73,39.76,39.67,39.72,35300.0,33.0168,33.0417,32.9669,33.0085,35300.0
2009-05-04 11:30:00,39.72,39.76,39.68,39.69,80900.0,33.0085,33.0417,32.9752,32.9836,80900.0
2009-05-04 11:40:00,39.68,39.7,39.61,39.69,50900.0,32.9752,32.9919,32.9171,32.9836,50900.0
2009-05-04 11:50:00,39.69,39.7,39.6,39.64,38200.0,32.9836,32.9919,32.9088,32.942,38200.0
2009-05-04 12:00:00,39.63,39.75,39.62,39.62,54300.0,32.9337,33.0334,32.9254,32.9254,54300.0
2009-05-04 12:10:00,39.62,39.64,39.55,39.57,54600.0,32.9254,32.942,32.8672,32.8838,54600.0
2009-05-04 12:20:00,39.58,39.6,39.51,39.54,44500.0,32.8921,32.9088,32.834,32.8589,44500.0
2009-05-04 12:30:00,39.55,39.61,39.54,39.59,45900.0,32.8672,32.9171,32.8589,32.9004,45900.0
2009-05-04 12:40:00,39.59,39.68,39.58,39.67,112200.0,32.9004,32.9752,32.8921,32.9669,112200.0
2009-05-04 12:50:00,39.67,39.67,39.59,39.62,51600.0,32.9669,32.9669,32.9004,32.9254,51600.0
2009-05-04 13:00:00,39.63,39.68,39.6,39.68,51400.0,32.9337,32.9752,32.9088,32.9752,51400.0
2009-05-04 13:10:00,39.68,39.71,39.64,39.65,116300.0,32.9752,33.0002,32.942,32.9503,116300.0
2009-05-04 13:20:00,39.65,39.73,39.64,39.69,32900.0,32.9503,33.0168,32.942,32.9836,32900.0
2009-05-04 13:30:00,39.69,39.78,39.69,39.75,41600.0,32.9836,33.0583,32.9836,33.0334,41600.0
2009-05-04 13:40:00,39.76,39.79,39.73,39.75,158700.0,33.0417,33.0667,33.0168,33.0334,158700.0
2009-05-04 13:50:00,39.75,39.79,39.7,39.73,42500.0,33.0334,33.0667,32.9919,33.0168,42500.0
2009-05-04 14:00:00,39.75,39.76,39.64,39.64,30400.0,33.0334,33.0417,32.942,32.942,30400.0
2009-05-04 14:10:00,39.65,39.73,39.63,39.73,31500.0,32.9503,33.0168,32.9337,33.0168,31500.0
2009-05-04 14:20:00,39.72,39.8,39.69,39.79,43500.0,33.0085,33.075,32.9836,33.0667,43500.0
2009-05-04 14:30:00,39.78,39.8,39.7,39.72,47200.0,33.0583,33.075,32.9919,33.0085,47200.0
2009-05-04 14:40:00,39.73,39.78,39.7,39.74,57900.0,33.0168,33.0583,32.9919,33.0251,57900.0
2009-05-04 14:50:00,39.74,39.74,39.64,39.68,88200.0,33.0251,33.0251,32.942,32.9752,88200.0
2009-05-04 15:00:00,39.68,39.76,39.68,39.72,64200.0,32.9752,33.0417,32.9752,33.0085,64200.0
2009-05-04 15:10:00,39.72,39.76,39.69,39.75,76100.0,33.0085,33.0417,32.9836,33.0334,76100.0
2009-05-04 15:20:00,39.75,39.76,39.67,39.71,124800.0,33.0334,33.0417,32.9669,33.0002,124800.0
2009-05-04 15:30:00,39.71,39.75,39.65,39.69,100900.0,33.0002,33.0334,32.9503,32.9836,100900.0
2009-05-04 15:40:00,39.69,39.77,39.67,39.71,107600.0,32.9836,33.05,32.9669,33.0002,107600.0
2009-05-04 15:50:00,39.71,39.97,39.71,39.93,203300.0,33.0002,33.2162,33.0002,33.183,203300.0
2009-05-05 09:30:00,39.85,39.98,39.77,39.95,71600.0,33.1165,33.2246,33.05,33.1996,71600.0
2009-05-05 09:40:00,39.95,39.96,39.75,39.81,62400.0,33.1996,33.2079,33.0334,33.0833,62400.0
2009-05-05 09:50:00,39.81,39.9,39.74,39.89,126700.0,33.0833,33.1581,33.0251,33.1498,126700.0
2009-05-05 10:00:00,39.9,39.96,39.77,39.83,224700.0,33.1581,33.2079,33.05,33.0999,224700.0
2009-05-05 10:10:00,39.82,39.95,39.82,39.94,91200.0,33.0916,33.1996,33.0916,33.1913,91200.0
2009-05-05 10:20:00,39.94,39.95,39.78,39.82,76700.0,33.1913,33.1996,33.0583,33.0916,76700.0
2009-05-05 10:30:00,39.82,39.82,39.68,39.7,63300.0,33.0916,33.0916,32.9752,32.9919,63300.0
2009-05-05 10:40:00,39.7,39.71,39.65,39.66,57100.0,32.9919,33.0002,32.9503,32.9586,57100.0
2009-05-05 10:50:00,39.67,39.68,39.56,39.56,59400.0,32.9669,32.9752,32.8755,32.8755,59400.0
2009-05-05 11:00:00,39.55,39.64,39.55,39.62,54900.0,32.8672,32.942,32.8672,32.9254,54900.0
2009-05-05 11:10:00,39.61,39.67,39.6,39.64,72700.0,32.9171,32.9669,32.9088,32.942,72700.0
2009-05-05 11:20:00,39.64,39.68,39.61,39.67,38600.0,32.942,32.9752,32.9171,32.9669,38600.0
2009-05-05 11:30:00,39.66,39.74,39.66,39.72,95400.0,32.9586,33.0251,32.9586,33.0085,95400.0
2009-05-05 11:40:00,39.73,39.79,39.73,39.77,33500.0,33.0168,33.0667,33.0168,33.05,33500.0
2009-05-05 11:50:00,39.77,39.79,39.73,39.75,83800.0,33.05,33.0667,33.0168,33.0334,83800.0
2009-05-05 12:00:00,39.76,39.76,39.72,39.76,129700.0,33.0417,33.0417,33.0085,33.0417,129700.0
2009-05-05 12:10:00,39.77,39.77,39.72,39.76,30900.0,33.05,33.05,33.0085,33.0417,30900.0
2009-05-05 12:20:00,39.77,39.78,39.71,39.74,39300.0,33.05,33.0583,33.0002,33.0251,39300.0
2009-05-05 12:30:00,39.74,39.74,39.66,39.66,81000.0,33.0251,33.0251,32.9586,32.9586,81000.0
2009-05-05 12:40:00,39.66,39.68,39.64,39.67,40100.0,32.9586,32.9752,32.942,32.9669,40100.0
2009-05-05 12:50:00,39.67,39.71,39.63,39.67,111500.0,32.9669,33.0002,32.9337,32.9669,111500.0
2009-05-05 13:00:00,39.67,39.75,39.64,39.72,68700.0,32.9669,33.0334,32.942,33.0085,68700.0
2009-05-05 13:10:00,39.72,39.74,39.62,39.67,68700.0,33.0085,33.0251,32.9254,32.9669,68700.0
2009-05-05 13:20:00,39.67,39.69,39.62,39.64,59200.0,32.9669,32.9836,32.9254,32.942,59200.0
2009-05-05 13:30:00,39.63,39.65,39.6,39.64,225700.0,32.9337,32.9503,32.9088,32.942,225700.0
2009-05-05 13:40:00,39.65,39.67,39.59,39.67,52800.0,32.9503,32.9669,32.9004,32.9669,52800.0
2009-05-05 13:50:00,39.67,39.72,39.67,39.69,103300.0,32.9669,33.0085,32.9669,32.9836,103300.0
2009-05-05 14:00:00,39.69,39.7,39.65,39.7,86400.0,32.9836,32.9919,32.9503,32.9919,86400.0
2009-05-05 14:10:00,39.71,39.76,39.7,39.72,69300.0,33.0002,33.0417,32.9919,33.0085,69300.0
2009-05-05 14:20:00,39.73,39.73,39.55,39.55,79700.0,33.0168,33.0168,32.8672,32.8672,79700.0
2009-05-05 14:30:00,39.56,39.65,39.54,39.62,101800.0,32.8755,32.9503,32.8589,32.9254,101800.0
2009-05-05 14:40:00,39.63,39.68,39.59,39.67,72200.0,32.9337,32.9752,32.9004,32.9669,72200.0
2009-05-05 14:50:00,39.67,39.73,39.65,39.65,75400.0,32.9669,33.0168,32.9503,32.9503,75400.0
2009-05-05 15:00:00,39.65,39.79,39.64,39.74,112300.0,32.9503,33.0667,32.942,33.0251,112300.0
2009-05-05 15:10:00,39.74,39.76,39.65,39.75,154800.0,33.0251,33.0417,32.9503,33.0334,154800.0
2009-05-05 15:20:00,39.75,39.79,39.69,39.76,71700.0,33.0334,33.0667,32.9836,33.0417,71700.0
2009-05-05 15:30:00,39.76,39.9,39.76,39.83,85200.0,33.0417,33.1581,33.0417,33.0999,85200.0
2009-05-05 15:40:00,39.82,39.92,39.81,39.9,150600.0,33.0916,33.1747,33.0833,33.1581,150600.0
2009-05-05 15:50:00,39.91,39.92,39.78,39.83,255700.0,33.1664,33.1747,33.0583,33.0999,255700.0
2009-05-05 16:00:00,39.78,39.78,39.78,39.78,62300.0,33.0583,33.0583,33.0583,33.0583,62300.0
2009-05-05 16:10:00,39.78,39.78,39.78,39.78,0.0,33.0583,33.0583,33.0583,33.0583,0.0
2009-05-06 09:30:00,40.26,40.34,40.1,40.12,407200.0,33.4572,33.5237,33.3243,33.3409,407200.0
2009-05-06 09:40:00,40.11,40.14,40.02,40.08,134900.0,33.3326,33.3575,33.2578,33.3077,134900.0
2009-05-06 09:50:00,40.08,40.18,40.03,40.11,84400.0,33.3077,33.3908,33.2661,33.3326,84400.0
2009-05-06 10:00:00,40.12,40.14,39.87,39.92,132800.0,33.3409,33.3575,33.1331,33.1747,132800.0
2009-05-06 10:10:00,39.92,39.95,39.83,39.84,62300.0,33.1747,33.1996,33.0999,33.1082,62300.0
2009-05-06 10:20:00,39.85,39.88,39.65,39.65,59400.0,33.1165,33.1414,32.9503,32.9503,59400.0
2009-05-06 10:30:00,39.65,39.78,39.63,39.76,67500.0,32.9503,33.0583,32.9337,33.0417,67500.0
2009-05-06 10:40:00,39.76,39.79,39.7,39.75,51300.0,33.0417,33.0667,32.9919,33.0334,51300.0
2009-05-06 10:50:00,39.75,39.87,39.73,39.87,62800.0,33.0334,33.1331,33.0168,33.1331,62800.0
2009-05-06 11:00:00,39.85,39.89,39.78,39.84,125400.0,33.1165,33.1498,33.0583,33.1082,125400.0
2009-05-06 11:10:00,39.85,39.87,39.75,39.76,62600.0,33.1165,33.1331,33.0334,33.0417,62600.0
2009-05-06 11:20:00,39.75,39.79,39.71,39.79,79800.0,33.0334,33.0667,33.0002,33.0667,79800.0
2009-05-06 11:30:00,39.79,39.9,39.74,39.88,91000.0,33.0667,33.1581,33.0251,33.1414,91000.0
2009-05-06 11:40:00,39.87,39.89,39.85,39.85,44400.0,33.1331,33.1498,33.1165,33.1165,44400.0
2009-05-06 11:50:00,39.88,39.95,39.83,39.95,62500.0,33.1414,33.1996,33.0999,33.1996,62500.0
2009-05-06 12:00:00,39.95,39.99,39.94,39.94,50400.0,33.1996,33.2329,33.1913,33.1913,50400.0
2009-05-06 12:10:00,39.96,40.05,39.96,40.03,54400.0,33.2079,33.2827,33.2079,33.2661,54400.0
2009-05-06 12:20:00,40.04,40.08,40.0,40.07,185900.0,33.2744,33.3077,33.2412,33.2993,185900.0
2009-05-06 12:30:00,40.07,40.08,39.95,39.95,65500.0,33.2993,33.3077,33.1996,33.1996,65500.0
2009-05-06 12:40:00,39.96,39.99,39.95,39.96,34100.0,33.2079,33.2329,33.1996,33.2079,34100.0
2009-05-06 12:50:00,39.97,39.99,39.86,39.87,33800.0,33.2162,33.2329,33.1248,33.1331,33800.0
2009-05-06 13:00:00,39.88,39.9,39.79,39.81,29100.0,33.1414,33.1581,33.0667,33.0833,29100.0
2009-05-06 13:10:00,39.81,39.87,39.78,39.85,29800.0,33.0833,33.1331,33.0583,33.1165,29800.0
2009-05-06 13:20:00,39.86,39.94,39.8,39.8,66000.0,33.1248,33.1913,33.075,33.075,66000.0
2009-05-06 13:30:00,39.8,39.9,39.76,39.86,157200.0,33.075,33.1581,33.0417,33.1248,157200.0
2009-05-06 13:40:00,39.86,39.9,39.83,39.86,392400.0,33.1248,33.1581,33.0999,33.1248,392400.0
2009-05-06 13:50:00,39.86,40.04,39.85,40.03,242100.0,33.1248,33.2744,33.1165,33.2661,242100.0
2009-05-06 14:00:00,40.04,40.06,40.01,40.04,135800.0,33.2744,33.291,33.2495,33.2744,135800.0
2009-05-06 14:10:00,40.05,40.06,40.01,40.04,115600.0,33.2827,33.291,33.2495,33.2744,115600.0
2009-05-06 14:20:00,40.04,40.17,40.04,40.16,59700.0,33.2744,33.3824,33.2744,33.3741,59700.0
2009-05-06 14:30:00,40.17,40.22,40.16,40.18,57900.0,33.3824,33.424,33.3741,33.3908,57900.0
2009-05-06 14:40:00,40.18,40.19,40.09,40.18,161700.0,33.3908,33.3991,33.316,33.3908,161700.0
2009-05-06 14:50:00,40.18,40.2,40.1,40.11,56700.0,33.3908,33.4074,33.3243,33.3326,56700.0
2009-05-06 15:00:00,40.12,40.16,40.05,40.13,84100.0,33.3409,33.3741,33.2827,33.3492,84100.0
2009-05-06 15:10:00,40.13,40.13,40.03,40.04,75900.0,33.3492,33.3492,33.2661,33.2744,75900.0
2009-05-06 15:20:00,40.04,40.08,39.9,39.98,268200.0,33.2744,33.3077,33.1581,33.2246,268200.0
2009-05-06 15:30:00,39.97,40.03,39.87,39.91,278200.0,33.2162,33.2661,33.1331,33.1664,278200.0
2009-05-06 15:40:00,39.91,40.08,39.91,40.08,151900.0,33.1664,33.3077,33.1664,33.3077,151900.0
2009-05-06 15:50:00,40.08,40.21,39.98,40.21,205400.0,33.3077,33.4157,33.2246,33.4157,205400.0
2009-05-07 09:30:00,40.5,40.56,40.37,40.44,411000.0,33.6567,33.7065,33.5487,33.6068,411000.0
2009-05-07 09:40:00,40.44,40.46,40.16,40.17,222100.0,33.6068,33.6234,33.3741,33.3824,222100.0
2009-05-07 09:50:00,40.15,40.2,40.09,40.12,174800.0,33.3658,33.4074,33.316,33.3409,174800.0
2009-05-07 10:00:00,40.1,40.15,39.83,39.91,160200.0,33.3243,33.3658,33.0999,33.1664,160200.0
2009-05-07 10:10:00,39.91,39.95,39.79,39.93,115000.0,33.1664,33.1996,33.0667,33.183,115000.0
2009-05-07 10:20:00,39.93,39.94,39.65,39.69,104700.0,33.183,33.1913,32.9503,32.9836,104700.0
2009-05-07 10:30:00,39.69,39.75,39.61,39.75,87400.0,32.9836,33.0334,32.9171,33.0334,87400.0
2009-05-07 10:40:00,39.74,39.79,39.67,39.79,189600.0,33.0251,33.0667,32.9669,33.0667,189600.0
2009-05-07 10:50:00,39.79,39.84,39.76,39.77,98900.0,33.0667,33.1082,33.0417,33.05,98900.0
2009-05-07 11:00:00,39.78,39.83,39.65,39.67,173900.0,33.0583,33.0999,32.9503,32.9669,173900.0
2009-05-07 11:10:00,39.66,39.69,39.6,39.63,89600.0,32.9586,32.9836,32.9088,32.9337,89600.0
2009-05-07 11:20:00,39.61,39.66,39.59,39.66,28800.0,32.9171,32.9586,32.9004,32.9586,28800.0
2009-05-07 11:30:00,39.66,39.72,39.64,39.69,56600.0,32.9586,33.0085,32.942,32.9836,56600.0
2009-05-07 11:40:00,39.7,39.73,39.66,39.67,65100.0,32.9919,33.0168,32.9586,32.9669,65100.0
2009-05-07 11:50:00,39.68,39.79,39.67,39.77,52600.0,32.9752,33.0667,32.9669,33.05,52600.0
2009-05-07 12:00:00,39.76,39.77,39.66,39.66,112000.0,33.0417,33.05,32.9586,32.9586,112000.0
2009-05-07 12:10:00,39.68,39.7,39.65,39.66,51300.0,32.9752,32.9919,32.9503,32.9586,51300.0
2009-05-07 12:20:00,39.66,39.72,39.65,39.69,51400.0,32.9586,33.0085,32.9503,32.9836,51400.0
2009-05-07 12:30:00,39.69,39.75,39.68,39.74,75500.0,32.9836,33.0334,32.9752,33.0251,75500.0
2009-05-07 12:40:00,39.74,39.85,39.74,39.83,66700.0,33.0251,33.1165,33.0251,33.0999,66700.0
2009-05-07 12:50:00,39.83,39.83,39.78,39.8,27500.0,33.0999,33.0999,33.0583,33.075,27500.0
2009-05-07 13:00:00,39.81,39.82,39.68,39.7,163200.0,33.0833,33.0916,32.9752,32.9919,163200.0
2009-05-07 13:10:00,39.71,39.72,39.58,39.61,141500.0,33.0002,33.0085,32.8921,32.9171,141500.0
2009-05-07 13:20:00,39.61,39.65,39.59,39.6,70300.0,32.9171,32.9503,32.9004,32.9088,70300.0
2009-05-07 13:30:00,39.6,39.62,39.53,39.53,52100.0,32.9088,32.9254,32.8506,32.8506,52100.0
2009-05-07 13:40:00,39.52,39.52,39.45,39.47,53000.0,32.8423,32.8423,32.7841,32.8007,53000.0
2009-05-07 13:50:00,39.47,39.53,39.41,39.51,101800.0,32.8007,32.8506,32.7509,32.834,101800.0
2009-05-07 14:00:00,39.51,39.56,39.48,39.52,51300.0,32.834,32.8755,32.809,32.8423,51300.0
2009-05-07 14:10:00,39.52,39.52,39.39,39.42,75200.0,32.8423,32.8423,32.7342,32.7592,75200.0
2009-05-07 14:20:00,39.41,39.51,39.41,39.51,104100.0,32.7509,32.834,32.7509,32.834,104100.0
2009-05-07 14:30:00,39.5,39.5,39.33,39.35,59300.0,32.8257,32.8257,32.6844,32.701,59300.0
2009-05-07 14:40:00,39.35,39.39,39.3,39.38,101700.0,32.701,32.7342,32.6595,32.7259,101700.0
2009-05-07 14:50:00,39.39,39.45,39.32,39.4,101600.0,32.7342,32.7841,32.6761,32.7426,101600.0
2009-05-07 15:00:00,39.4,39.47,39.34,39.38,148800.0,32.7426,32.8007,32.6927,32.7259,148800.0
2009-05-07 15:10:00,39.38,39.43,39.34,39.43,290600.0,32.7259,32.7675,32.6927,32.7675,290600.0
2009-05-07 15:20:00,39.42,39.51,39.42,39.46,120700.0,32.7592,32.834,32.7592,32.7924,120700.0
2009-05-07 15:30:00,39.45,39.45,39.26,39.39,137500.0,32.7841,32.7841,32.6262,32.7342,137500.0
2009-05-07 15:40:00,39.38,39.5,39.37,39.49,231200.0,32.7259,32.8257,32.7176,32.8173,231200.0
2009-05-07 15:50:00,39.5,39.63,39.44,39.5,347600.0,32.8257,32.9337,32.7758,32.8257,347600.0
2009-05-08 09:30:00,40.0,40.03,39.91,40.03,119800.0,33.2412,33.2661,33.1664,33.2661,119800.0
2009-05-08 09:40:00,40.03,40.28,40.01,40.23,84800.0,33.2661,33.4739,33.2495,33.4323,84800.0
2009-05-08 09:50:00,40.21,40.23,40.08,40.08,40000.0,33.4157,33.4323,33.3077,33.3077,40000.0
2009-05-08 10:00:00,40.08,40.09,39.89,39.92,58200.0,33.3077,33.316,33.1498,33.1747,58200.0
2009-05-08 10:10:00,39.92,39.92,39.64,39.7,114200.0,33.1747,33.1747,32.942,32.9919,114200.0
2009-05-08 10:20:00,39.7,39.73,39.59,39.64,166900.0,32.9919,33.0168,32.9004,32.942,166900.0
2009-05-08 10:30:00,39.63,39.76,39.59,39.71,100900.0,32.9337,33.0417,32.9004,33.0002,100900.0
2009-05-08 10:40:00,39.71,39.73,39.66,39.66,79000.0,33.0002,33.0168,32.9586,32.9586,79000.0
2009-05-08 10:50:00,39.66,39.7,39.58,39.65,78500.0,32.9586,32.9919,32.8921,32.9503,78500.0
2009-05-08 11:00:00,39.65,39.8,39.65,39.79,159300.0,32.9503,33.075,32.9503,33.0667,159300.0
2009-05-08 11:10:00,39.79,39.85,39.75,39.84,66800.0,33.0667,33.1165,33.0334,33.1082,66800.0
2009-05-08 11:20:00,39.83,39.83,39.71,39.73,45000.0,33.0999,33.0999,33.0002,33.0168,45000.0
2009-05-08 11:30:00,39.73,39.77,39.7,39.71,52500.0,33.0168,33.05,32.9919,33.0002,52500.0
2009-05-08 11:40:00,39.71,39.82,39.7,39.78,58000.0,33.0002,33.0916,32.9919,33.0583,58000.0
2009-05-08 11:50:00,39.79,39.86,39.79,39.85,64400.0,33.0667,33.1248,33.0667,33.1165,64400.0
2009-05-08 12:00:00,39.86,39.91,39.83,39.88,47300.0,33.1248,33.1664,33.0999,33.1414,47300.0
2009-05-08 12:10:00,39.89,40.01,39.89,40.01,107300.0,33.1498,33.2495,33.1498,33.2495,107300.0
2009-05-08 12:20:00,40.01,40.02,39.91,39.92,65300.0,33.2495,33.2578,33.1664,33.1747,65300.0
2009-05-08 12:30:00,39.91,39.96,39.89,39.96,44600.0,33.1664,33.2079,33.1498,33.2079,44600.0
2009-05-08 12:40:00,39.96,40.0,39.87,39.88,49000.0,33.2079,33.2412,33.1331,33.1414,49000.0
2009-05-08 12:50:00,39.88,40.06,39.87,40.04,74900.0,33.1414,33.291,33.1331,33.2744,74900.0
2009-05-08 13:00:00,40.04,40.06,39.97,40.0,56000.0,33.2744,33.291,33.2162,33.2412,56000.0
2009-05-08 13:10:00,40.0,40.02,39.95,39.96,49000.0,33.2412,33.2578,33.1996,33.2079,49000.0
2009-05-08 13:20:00,39.98,40.04,39.94,39.95,173000.0,33.2246,33.2744,33.1913,33.1996,173000.0
2009-05-08 13:30:00,39.95,39.95,39.86,39.93,33200.0,33.1996,33.1996,33.1248,33.183,33200.0
2009-05-08 13:40:00,39.93,39.99,39.87,39.96,33000.0,33.183,33.2329,33.1331,33.2079,33000.0
2009-05-08 13:50:00,39.96,39.96,39.86,39.86,19000.0,33.2079,33.2079,33.1248,33.1248,19000.0
2009-05-08 14:00:00,39.88,40.0,39.88,39.98,49700.0,33.1414,33.2412,33.1414,33.2246,49700.0
2009-05-08 14:10:00,39.98,40.1,39.98,40.08,105100.0,33.2246,33.3243,33.2246,33.3077,105100.0
2009-05-08 14:20:00,40.09,40.1,40.05,40.05,73200.0,33.316,33.3243,33.2827,33.2827,73200.0
2009-05-08 14:30:00,40.06,40.11,40.05,40.1,54700.0,33.291,33.3326,33.2827,33.3243,54700.0
2009-05-08 14:40:00,40.1,40.24,40.05,40.23,134500.0,33.3243,33.4406,33.2827,33.4323,134500.0
2009-05-08 14:50:00,40.23,40.25,40.15,40.17,83400.0,33.4323,33.4489,33.3658,33.3824,83400.0
2009-05-08 15:00:00,40.17,40.2,40.06,40.11,66800.0,33.3824,33.4074,33.291,33.3326,66800.0
2009-05-08 15:10:00,40.1,40.11,40.01,40.02,53800.0,33.3243,33.3326,33.2495,33.2578,53800.0
2009-05-08 15:20:00,40.03,40.15,40.02,40.06,172800.0,33.2661,33.3658,33.2578,33.291,172800.0
2009-05-08 15:30:00,40.06,40.08,39.96,39.96,149500.0,33.291,33.3077,33.2079,33.2079,149500.0
2009-05-08 15:40:00,39.97,40.08,39.97,40.02,192800.0,33.2162,33.3077,33.2162,33.2578,192800.0
2009-05-08 15:50:00,40.02,40.11,39.93,40.09,398500.0,33.2578,33.3326,33.183,33.316,398500.0
2009-05-11 09:30:00,39.65,39.67,39.52,39.54,73100.0,32.9503,32.9669,32.8423,32.8589,73100.0
2009-05-11 09:40:00,39.55,39.58,39.34,39.34,36400.0,32.8672,32.8921,32.6927,32.6927,36400.0
2009-05-11 09:50:00,39.34,39.49,39.34,39.48,44300.0,32.6927,32.8173,32.6927,32.809,44300.0
2009-05-11 10:00:00,39.49,39.59,39.44,39.58,45700.0,32.8173,32.9004,32.7758,32.8921,45700.0
2009-05-11 10:10:00,39.57,39.7,39.55,39.69,75700.0,32.8838,32.9919,32.8672,32.9836,75700.0
2009-05-11 10:20:00,39.7,39.77,39.68,39.68,54000.0,32.9919,33.05,32.9752,32.9752,54000.0
2009-05-11 10:30:00,39.68,39.89,39.62,39.84,53300.0,32.9752,33.1498,32.9254,33.1082,53300.0
2009-05-11 10:40:00,39.83,39.93,39.83,39.88,46900.0,33.0999,33.183,33.0999,33.1414,46900.0
2009-05-11 10:50:00,39.87,39.87,39.78,39.79,43000.0,33.1331,33.1331,33.0583,33.0667,43000.0
2009-05-11 11:00:00,39.79,39.85,39.75,39.8,26400.0,33.0667,33.1165,33.0334,33.075,26400.0
2009-05-11 11:10:00,39.79,39.93,39.79,39.88,34400.0,33.0667,33.183,33.0667,33.1414,34400.0
2009-05-11 11:20:00,39.88,39.89,39.78,39.79,20100.0,33.1414,33.1498,33.0583,33.0667,20100.0
2009-05-11 11:30:00,39.8,39.83,39.7,39.72,34600.0,33.075,33.0999,32.9919,33.0085,34600.0
2009-05-11 11:40:00,39.71,39.73,39.66,39.73,96000.0,33.0002,33.0168,32.9586,33.0168,96000.0
2009-05-11 11:50:00,39.73,39.74,39.66,39.67,101000.0,33.0168,33.0251,32.9586,32.9669,101000.0
2009-05-11 12:00:00,39.66,39.73,39.62,39.7,47500.0,32.9586,33.0168,32.9254,32.9919,47500.0
2009-05-11 12:10:00,39.7,39.75,39.67,39.75,59700.0,32.9919,33.0334,32.9669,33.0334,59700.0
2009-05-11 12:20:00,39.77,39.79,39.74,39.78,21300.0,33.05,33.0667,33.0251,33.0583,21300.0
2009-05-11 12:30:00,39.75,39.79,39.75,39.78,19100.0,33.0334,33.0667,33.0334,33.0583,19100.0
2009-05-11 12:40:00,39.78,39.81,39.76,39.77,37000.0,33.0583,33.0833,33.0417,33.05,37000.0
2009-05-11 12:50:00,39.77,39.77,39.71,39.72,16600.0,33.05,33.05,33.0002,33.0085,16600.0
2009-05-11 13:00:00,39.71,39.72,39.66,39.72,35400.0,33.0002,33.0085,32.9586,33.0085,35400.0
2009-05-11 13:10:00,39.72,39.85,39.72,39.84,37300.0,33.0085,33.1165,33.0085,33.1082,37300.0
2009-05-11 13:20:00,39.84,39.86,39.8,39.82,31300.0,33.1082,33.1248,33.075,33.0916,31300.0
2009-05-11 13:30:00,39.82,39.96,39.8,39.96,43200.0,33.0916,33.2079,33.075,33.2079,43200.0
2009-05-11 13:40:00,39.96,39.97,39.94,39.95,57400.0,33.2079,33.2162,33.1913,33.1996,57400.0
2009-05-11 13:50:00,39.95,39.98,39.91,39.93,27100.0,33.1996,33.2246,33.1664,33.183,27100.0
2009-05-11 14:00:00,39.92,39.92,39.81,39.86,30300.0,33.1747,33.1747,33.0833,33.1248,30300.0
2009-05-11 14:10:00,39.87,39.89,39.84,39.87,41400.0,33.1331,33.1498,33.1082,33.1331,41400.0
2009-05-11 14:20:00,39.86,39.88,39.83,39.88,52500.0,33.1248,33.1414,33.0999,33.1414,52500.0
2009-05-11 14:30:00,39.87,39.94,39.83,39.85,64300.0,33.1331,33.1913,33.0999,33.1165,64300.0
2009-05-11 14:40:00,39.85,39.93,39.83,39.92,60800.0,33.1165,33.183,33.0999,33.1747,60800.0
2009-05-11 14:50:00,39.93,39.96,39.87,39.88,32100.0,33.183,33.2079,33.1331,33.1414,32100.0
2009-05-11 15:00:00,39.88,39.9,39.78,39.82,143300.0,33.1414,33.1581,33.0583,33.0916,143300.0
2009-05-11 15:10:00,39.82,39.89,39.81,39.84,97100.0,33.0916,33.1498,33.0833,33.1082,97100.0
2009-05-11 15:20:00,39.84,39.85,39.73,39.78,66000.0,33.1082,33.1165,33.0168,33.0583,66000.0
2009-05-11 15:30:00,39.78,39.78,39.69,39.7,92400.0,33.0583,33.0583,32.9836,32.9919,92400.0
2009-05-11 15:40:00,39.69,39.78,39.67,39.74,172500.0,32.9836,33.0583,32.9669,33.0251,172500.0
2009-05-11 15:50:00,39.75,39.8,39.6,39.61,242400.0,33.0334,33.075,32.9088,32.9171,242400.0
2009-05-12 09:30:00,39.7,39.94,39.7,39.7,150700.0,32.9919,33.1913,32.9919,32.9919,150700.0
2009-05-12 09:40:00,39.71,39.72,39.57,39.57,87500.0,33.0002,33.0085,32.8838,32.8838,87500.0
2009-05-12 09:50:00,39.57,39.65,39.49,39.64,45000.0,32.8838,32.9503,32.8173,32.942,45000.0
2009-05-12 10:00:00,39.63,39.65,39.59,39.62,48700.0,32.9337,32.9503,32.9004,32.9254,48700.0
2009-05-12 10:10:00,39.61,39.61,39.48,39.51,81800.0,32.9171,32.9171,32.809,32.834,81800.0
2009-05-12 10:20:00,39.52,39.59,39.52,39.55,74700.0,32.8423,32.9004,32.8423,32.8672,74700.0
2009-05-12 10:30:00,39.54,39.54,39.38,39.44,76300.0,32.8589,32.8589,32.7259,32.7758,76300.0
2009-05-12 10:40:00,39.41,39.53,39.36,39.51,42000.0,32.7509,32.8506,32.7093,32.834,42000.0
2009-05-12 10:50:00,39.51,39.52,39.41,39.52,85300.0,32.834,32.8423,32.7509,32.8423,85300.0
2009-05-12 11:00:00,39.54,39.56,39.48,39.48,32500.0,32.8589,32.8755,32.809,32.809,32500.0
2009-05-12 11:10:00,39.49,39.54,39.46,39.48,118800.0,32.8173,32.8589,32.7924,32.809,118800.0
2009-05-12 11:20:00,39.49,39.49,39.39,39.43,41700.0,32.8173,32.8173,32.7342,32.7675,41700.0
2009-05-12 11:30:00,39.43,39.5,39.4,39.47,39200.0,32.7675,32.8257,32.7426,32.8007,39200.0
2009-05-12 11:40:00,39.46,39.48,39.38,39.38,24200.0,32.7924,32.809,32.7259,32.7259,24200.0
2009-05-12 11:50:00,39.39,39.4,39.35,39.4,31000.0,32.7342,32.7426,32.701,32.7426,31000.0
2009-05-12 12:00:00,39.41,39.44,39.33,39.33,37900.0,32.7509,32.7758,32.6844,32.6844,37900.0
2009-05-12 12:10:00,39.32,39.34,39.23,39.25,41400.0,32.6761,32.6927,32.6013,32.6179,41400.0
2009-05-12 12:20:00,39.24,39.27,39.21,39.26,53100.0,32.6096,32.6345,32.5847,32.6262,53100.0
2009-05-12 12:30:00,39.26,39.29,39.21,39.24,24800.0,32.6262,32.6511,32.5847,32.6096,24800.0
2009-05-12 12:40:00,39.24,39.27,39.2,39.25,43100.0,32.6096,32.6345,32.5763,32.6179,43100.0
2009-05-12 12:50:00,39.25,39.26,39.14,39.14,61300.0,32.6179,32.6262,32.5265,32.5265,61300.0
2009-05-12 13:00:00,39.14,39.23,39.13,39.21,38600.0,32.5265,32.6013,32.5182,32.5847,38600.0
2009-05-12 13:10:00,39.22,39.25,39.2,39.23,180700.0,32.593,32.6179,32.5763,32.6013,180700.0
2009-05-12 13:20:00,39.23,39.29,39.23,39.26,83600.0,32.6013,32.6511,32.6013,32.6262,83600.0
2009-05-12 13:30:00,39.26,39.37,39.25,39.37,84400.0,32.6262,32.7176,32.6179,32.7176,84400.0
2009-05-12 13:40:00,39.37,39.37,39.31,39.34,49700.0,32.7176,32.7176,32.6678,32.6927,49700.0
2009-05-12 13:50:00,39.35,39.36,39.27,39.28,37300.0,32.701,32.7093,32.6345,32.6428,37300.0
2009-05-12 14:00:00,39.27,39.39,39.24,39.38,61500.0,32.6345,32.7342,32.6096,32.7259,61500.0
2009-05-12 14:10:00,39.38,39.38,39.31,39.34,37200.0,32.7259,32.7259,32.6678,32.6927,37200.0
2009-05-12 14:20:00,39.37,39.39,39.31,39.33,77400.0,32.7176,32.7342,32.6678,32.6844,77400.0
2009-05-12 14:30:00,39.32,39.46,39.3,39.46,74700.0,32.6761,32.7924,32.6595,32.7924,74700.0
2009-05-12 14:40:00,39.46,39.53,39.46,39.48,69200.0,32.7924,32.8506,32.7924,32.809,69200.0
2009-05-12 14:50:00,39.48,39.66,39.48,39.62,128000.0,32.809,32.9586,32.809,32.9254,128000.0
2009-05-12 15:00:00,39.62,39.73,39.62,39.69,178900.0,32.9254,33.0168,32.9254,32.9836,178900.0
2009-05-12 15:10:00,39.68,39.72,39.61,39.69,88400.0,32.9752,33.0085,32.9171,32.9836,88400.0
2009-05-12 15:20:00,39.7,39.88,39.67,39.79,259400.0,32.9919,33.1414,32.9669,33.0667,259400.0
2009-05-12 15:30:00,39.79,39.81,39.67,39.71,145300.0,33.0667,33.0833,32.9669,33.0002,145300.0
2009-05-12 15:40:00,39.7,39.72,39.64,39.65,127900.0,32.9919,33.0085,32.942,32.9503,127900.0
2009-05-12 15:50:00,39.65,39.67,39.56,39.6,197600.0,32.9503,32.9669,32.8755,32.9088,197600.0
2009-05-12 16:00:00,39.6,39.61,39.6,39.6,62800.0,32.9088,32.9171,32.9088,32.9088,62800.0
2009-05-12 16:10:00,39.66,39.66,39.66,39.66,100.0,32.9586,32.9586,32.9586,32.9586,100.0
2009-05-13 09:30:00,39.08,39.13,38.91,38.93,409100.0,32.4766,32.5182,32.3353,32.352,409100.0
2009-05-13 09:40:00,38.93,39.04,38.89,39.03,96200.0,32.352,32.4434,32.3187,32.4351,96200.0
2009-05-13 09:50:00,39.02,39.05,38.96,38.98,124600.0,32.4268,32.4517,32.3769,32.3935,124600.0
2009-05-13 10:00:00,38.97,38.97,38.86,38.91,124500.0,32.3852,32.3852,32.2938,32.3353,124500.0
2009-05-13 10:10:00,38.9,39.06,38.9,39.03,63800.0,32.327,32.46,32.327,32.4351,63800.0
2009-05-13 10:20:00,39.02,39.1,38.95,39.08,101800.0,32.4268,32.4932,32.3686,32.4766,101800.0
2009-05-13 10:30:00,39.09,39.1,39.0,39.02,78500.0,32.4849,32.4932,32.4101,32.4268,78500.0
2009-05-13 10:40:00,39.01,39.01,38.84,38.88,58300.0,32.4185,32.4185,32.2772,32.3104,58300.0
2009-05-13 10:50:00,38.88,38.93,38.81,38.81,63800.0,32.3104,32.352,32.2522,32.2522,63800.0
2009-05-13 11:00:00,38.82,38.87,38.77,38.8,67800.0,32.2606,32.3021,32.219,32.2439,67800.0
2009-05-13 11:10:00,38.79,38.87,38.79,38.85,65000.0,32.2356,32.3021,32.2356,32.2855,65000.0
2009-05-13 11:20:00,38.85,38.91,38.85,38.87,40800.0,32.2855,32.3353,32.2855,32.3021,40800.0
2009-05-13 11:30:00,38.87,38.88,38.74,38.75,131100.0,32.3021,32.3104,32.1941,32.2024,131100.0
2009-05-13 11:40:00,38.74,38.77,38.71,38.77,155200.0,32.1941,32.219,32.1691,32.219,155200.0
2009-05-13 11:50:00,38.77,38.8,38.76,38.78,106600.0,32.219,32.2439,32.2107,32.2273,106600.0
2009-05-13 12:00:00,38.76,38.84,38.76,38.8,144800.0,32.2107,32.2772,32.2107,32.2439,144800.0
2009-05-13 12:10:00,38.79,38.88,38.79,38.86,63800.0,32.2356,32.3104,32.2356,32.2938,63800.0
2009-05-13 12:20:00,38.86,38.88,38.84,38.86,30200.0,32.2938,32.3104,32.2772,32.2938,30200.0
2009-05-13 12:30:00,38.86,38.86,38.8,38.82,51500.0,32.2938,32.2938,32.2439,32.2606,51500.0
2009-05-13 12:40:00,38.82,38.82,38.73,38.74,19700.0,32.2606,32.2606,32.1858,32.1941,19700.0
2009-05-13 12:50:00,38.75,38.75,38.63,38.63,48900.0,32.2024,32.2024,32.1027,32.1027,48900.0
2009-05-13 13:00:00,38.63,38.66,38.57,38.58,22200.0,32.1027,32.1276,32.0528,32.0611,22200.0
2009-05-13 13:10:00,38.57,38.63,38.56,38.62,51100.0,32.0528,32.1027,32.0445,32.0944,51100.0
2009-05-13 13:20:00,38.63,38.64,38.55,38.55,57300.0,32.1027,32.111,32.0362,32.0362,57300.0
2009-05-13 13:30:00,38.56,38.64,38.5,38.63,69100.0,32.0445,32.111,31.9946,32.1027,69100.0
2009-05-13 13:40:00,38.63,38.65,38.59,38.61,39600.0,32.1027,32.1193,32.0694,32.086,39600.0
2009-05-13 13:50:00,38.61,38.74,38.61,38.74,76300.0,32.086,32.1941,32.086,32.1941,76300.0
2009-05-13 14:00:00,38.75,38.76,38.61,38.64,85800.0,32.2024,32.2107,32.086,32.111,85800.0
2009-05-13 14:10:00,38.64,38.73,38.57,38.57,225200.0,32.111,32.1858,32.0528,32.0528,225200.0
2009-05-13 14:20:00,38.57,38.67,38.53,38.64,57600.0,32.0528,32.1359,32.0196,32.111,57600.0
2009-05-13 14:30:00,38.63,38.65,38.58,38.65,48200.0,32.1027,32.1193,32.0611,32.1193,48200.0
2009-05-13 14:40:00,38.64,38.67,38.62,38.64,84500.0,32.111,32.1359,32.0944,32.111,84500.0
2009-05-13 14:50:00,38.63,38.76,38.63,38.76,62200.0,32.1027,32.2107,32.1027,32.2107,62200.0
2009-05-13 15:00:00,38.77,38.78,38.6,38.64,87700.0,32.219,32.2273,32.0777,32.111,87700.0
2009-05-13 15:10:00,38.63,38.66,38.57,38.63,199700.0,32.1027,32.1276,32.0528,32.1027,199700.0
2009-05-13 15:20:00,38.66,38.73,38.58,38.6,102500.0,32.1276,32.1858,32.0611,32.0777,102500.0
2009-05-13 15:30:00,38.61,38.73,38.61,38.66,246800.0,32.086,32.1858,32.086,32.1276,246800.0
2009-05-13 15:40:00,38.67,38.76,38.57,38.71,288800.0,32.1359,32.2107,32.0528,32.1691,288800.0
2009-05-13 15:50:00,38.71,38.73,38.6,38.66,235200.0,32.1691,32.1858,32.0777,32.1276,235200.0
2009-05-14 09:30:00,38.62,38.88,38.61,38.7,124700.0,32.0944,32.3104,32.086,32.1608,124700.0
2009-05-14 09:40:00,38.69,38.82,38.63,38.63,74600.0,32.1525,32.2606,32.1027,32.1027,74600.0
2009-05-14 09:50:00,38.63,38.71,38.6,38.71,58000.0,32.1027,32.1691,32.0777,32.1691,58000.0
2009-05-14 10:00:00,38.73,38.9,38.72,38.84,44100.0,32.1858,32.327,32.1775,32.2772,44100.0
2009-05-14 10:10:00,38.84,38.92,38.78,38.81,65600.0,32.2772,32.3437,32.2273,32.2522,65600.0
2009-05-14 10:20:00,38.8,38.9,38.75,38.76,108000.0,32.2439,32.327,32.2024,32.2107,108000.0
2009-05-14 10:30:00,38.77,38.9,38.77,38.78,81100.0,32.219,32.327,32.219,32.2273,81100.0
2009-05-14 10:40:00,38.79,38.81,38.67,38.7,126900.0,32.2356,32.2522,32.1359,32.1608,126900.0
2009-05-14 10:50:00,38.69,38.8,38.69,38.79,71100.0,32.1525,32.2439,32.1525,32.2356,71100.0
2009-05-14 11:00:00,38.79,38.87,38.79,38.85,47700.0,32.2356,32.3021,32.2356,32.2855,47700.0
2009-05-14 11:10:00,38.86,38.96,38.86,38.93,69300.0,32.2938,32.3769,32.2938,32.352,69300.0
2009-05-14 11:20:00,38.93,38.95,38.89,38.91,70400.0,32.352,32.3686,32.3187,32.3353,70400.0
2009-05-14 11:30:00,38.92,38.96,38.89,38.91,93300.0,32.3437,32.3769,32.3187,32.3353,93300.0
2009-05-14 11:40:00,38.92,38.95,38.86,38.91,125600.0,32.3437,32.3686,32.2938,32.3353,125600.0
2009-05-14 11:50:00,38.9,38.96,38.89,38.94,46500.0,32.327,32.3769,32.3187,32.3603,46500.0
2009-05-14 12:00:00,38.94,38.99,38.93,38.98,68100.0,32.3603,32.4018,32.352,32.3935,68100.0
2009-05-14 12:10:00,38.98,39.05,38.98,39.0,89500.0,32.3935,32.4517,32.3935,32.4101,89500.0
2009-05-14 12:20:00,39.0,39.02,38.98,39.0,31100.0,32.4101,32.4268,32.3935,32.4101,31100.0
2009-05-14 12:30:00,38.99,39.09,38.99,39.08,53200.0,32.4018,32.4849,32.4018,32.4766,53200.0
2009-05-14 12:40:00,39.06,39.06,38.99,39.0,73700.0,32.46,32.46,32.4018,32.4101,73700.0
2009-05-14 12:50:00,39.01,39.08,38.99,39.0,92200.0,32.4185,32.4766,32.4018,32.4101,92200.0
2009-05-14 13:00:00,38.99,39.04,38.98,39.01,81900.0,32.4018,32.4434,32.3935,32.4185,81900.0
2009-05-14 13:10:00,39.02,39.04,38.9,38.9,96300.0,32.4268,32.4434,32.327,32.327,96300.0
2009-05-14 13:20:00,38.91,38.94,38.88,38.91,88300.0,32.3353,32.3603,32.3104,32.3353,88300.0
2009-05-14 13:30:00,38.91,39.0,38.91,38.98,137500.0,32.3353,32.4101,32.3353,32.3935,137500.0
2009-05-14 13:40:00,38.98,39.0,38.97,39.0,46000.0,32.3935,32.4101,32.3852,32.4101,46000.0
2009-05-14 13:50:00,39.0,39.04,38.95,38.95,82900.0,32.4101,32.4434,32.3686,32.3686,82900.0
2009-05-14 14:00:00,38.95,39.06,38.95,39.04,64300.0,32.3686,32.46,32.3686,32.4434,64300.0
2009-05-14 14:10:00,39.04,39.09,39.03,39.09,71200.0,32.4434,32.4849,32.4351,32.4849,71200.0
2009-05-14 14:20:00,39.09,39.14,39.07,39.1,103700.0,32.4849,32.5265,32.4683,32.4932,103700.0
2009-05-14 14:30:00,39.1,39.2,39.08,39.19,96300.0,32.4932,32.5763,32.4766,32.568,96300.0
2009-05-14 14:40:00,39.2,39.21,39.12,39.12,127200.0,32.5763,32.5847,32.5099,32.5099,127200.0
2009-05-14 14:50:00,39.13,39.15,39.1,39.14,110500.0,32.5182,32.5348,32.4932,32.5265,110500.0
2009-05-14 15:00:00,39.14,39.18,39.07,39.08,101900.0,32.5265,32.5597,32.4683,32.4766,101900.0
2009-05-14 15:10:00,39.08,39.12,39.01,39.09,128000.0,32.4766,32.5099,32.4185,32.4849,128000.0
2009-05-14 15:20:00,39.11,39.12,39.04,39.07,251300.0,32.5016,32.5099,32.4434,32.4683,251300.0
2009-05-14 15:30:00,39.07,39.07,38.88,38.91,203100.0,32.4683,32.4683,32.3104,32.3353,203100.0
2009-05-14 15:40:00,38.92,39.05,38.92,39.02,319200.0,32.3437,32.4517,32.3437,32.4268,319200.0
2009-05-14 15:50:00,39.03,39.08,38.91,38.94,294500.0,32.4351,32.4766,32.3353,32.3603,294500.0
2009-05-15 09:30:00,38.91,39.1,38.81,38.95,156700.0,32.3353,32.4932,32.2522,32.3686,156700.0
2009-05-15 09:40:00,38.95,39.03,38.83,39.03,197500.0,32.3686,32.4351,32.2689,32.4351,197500.0
2009-05-15 09:50:00,39.03,39.12,38.97,39.02,105900.0,32.4351,32.5099,32.3852,32.4268,105900.0
2009-05-15 10:00:00,39.0,39.01,38.92,39.01,75800.0,32.4101,32.4185,32.3437,32.4185,75800.0
2009-05-15 10:10:00,39.02,39.03,38.89,39.01,179400.0,32.4268,32.4351,32.3187,32.4185,179400.0
2009-05-15 10:20:00,39.0,39.1,38.97,39.08,67400.0,32.4101,32.4932,32.3852,32.4766,67400.0
2009-05-15 10:30:00,39.07,39.23,39.05,39.23,97300.0,32.4683,32.6013,32.4517,32.6013,97300.0
2009-05-15 10:40:00,39.24,39.27,39.18,39.2,61400.0,32.6096,32.6345,32.5597,32.5763,61400.0
2009-05-15 10:50:00,39.2,39.22,39.15,39.17,39000.0,32.5763,32.593,32.5348,32.5514,39000.0
2009-05-15 11:00:00,39.17,39.2,39.09,39.11,113300.0,32.5514,32.5763,32.4849,32.5016,113300.0
2009-05-15 11:10:00,39.11,39.17,39.11,39.14,120700.0,32.5016,32.5514,32.5016,32.5265,120700.0
2009-05-15 11:20:00,39.14,39.14,39.04,39.06,48900.0,32.5265,32.5265,32.4434,32.46,48900.0
2009-05-15 11:30:00,39.07,39.09,38.98,38.98,66800.0,32.4683,32.4849,32.3935,32.3935,66800.0
2009-05-15 11:40:00,38.98,38.98,38.9,38.91,64000.0,32.3935,32.3935,32.327,32.3353,64000.0
2009-05-15 11:50:00,38.91,38.92,38.76,38.78,68700.0,32.3353,32.3437,32.2107,32.2273,68700.0
2009-05-15 12:00:00,38.77,38.82,38.73,38.79,73600.0,32.219,32.2606,32.1858,32.2356,73600.0
2009-05-15 12:10:00,38.8,38.84,38.77,38.77,29100.0,32.2439,32.2772,32.219,32.219,29100.0
2009-05-15 12:20:00,38.78,38.88,38.77,38.84,67400.0,32.2273,32.3104,32.219,32.2772,67400.0
2009-05-15 12:30:00,38.84,38.86,38.8,38.85,38300.0,32.2772,32.2938,32.2439,32.2855,38300.0
2009-05-15 12:40:00,38.85,38.86,38.77,38.79,55200.0,32.2855,32.2938,32.219,32.2356,55200.0
2009-05-15 12:50:00,38.79,38.82,38.71,38.74,45600.0,32.2356,32.2606,32.1691,32.1941,45600.0
2009-05-15 13:00:00,38.74,38.77,38.71,38.77,67500.0,32.1941,32.219,32.1691,32.219,67500.0
2009-05-15 13:10:00,38.76,38.81,38.71,38.79,110500.0,32.2107,32.2522,32.1691,32.2356,110500.0
2009-05-15 13:20:00,38.79,38.79,38.7,38.72,43500.0,32.2356,32.2356,32.1608,32.1775,43500.0
2009-05-15 13:30:00,38.71,38.74,38.67,38.69,32100.0,32.1691,32.1941,32.1359,32.1525,32100.0
2009-05-15 13:40:00,38.69,38.75,38.66,38.75,36400.0,32.1525,32.2024,32.1276,32.2024,36400.0
2009-05-15 13:50:00,38.75,38.75,38.72,38.73,41500.0,32.2024,32.2024,32.1775,32.1858,41500.0
2009-05-15 14:00:00,38.72,38.74,38.66,38.74,164800.0,32.1775,32.1941,32.1276,32.1941,164800.0
2009-05-15 14:10:00,38.74,38.78,38.7,38.74,69900.0,32.1941,32.2273,32.1608,32.1941,69900.0
2009-05-15 14:20:00,38.75,38.79,38.71,38.74,60200.0,32.2024,32.2356,32.1691,32.1941,60200.0
2009-05-15 14:30:00,38.74,38.75,38.66,38.68,57800.0,32.1941,32.2024,32.1276,32.1442,57800.0
2009-05-15 14:40:00,38.69,38.7,38.57,38.59,99000.0,32.1525,32.1608,32.0528,32.0694,99000.0
2009-05-15 14:50:00,38.59,38.65,38.58,38.63,62600.0,32.0694,32.1193,32.0611,32.1027,62600.0
2009-05-15 15:00:00,38.63,38.63,38.54,38.59,66200.0,32.1027,32.1027,32.0279,32.0694,66200.0
2009-05-15 15:10:00,38.59,38.7,38.58,38.62,126000.0,32.0694,32.1608,32.0611,32.0944,126000.0
2009-05-15 15:20:00,38.62,38.78,38.62,38.75,214200.0,32.0944,32.2273,32.0944,32.2024,214200.0
2009-05-15 15:30:00,38.76,38.79,38.68,38.69,228700.0,32.2107,32.2356,32.1442,32.1525,228700.0
2009-05-15 15:40:00,38.67,38.78,38.66,38.75,291400.0,32.1359,32.2273,32.1276,32.2024,291400.0
2009-05-15 15:50:00,38.75,38.76,38.66,38.69,145400.0,32.2024,32.2107,32.1276,32.1525,145400.0
2009-05-18 09:30:00,39.01,39.14,38.95,39.09,75600.0,32.4185,32.5265,32.3686,32.4849,75600.0
2009-05-18 09:40:00,39.1,39.16,38.95,39.13,127200.0,32.4932,32.5431,32.3686,32.5182,127200.0
2009-05-18 09:50:00,39.12,39.18,39.04,39.04,52600.0,32.5099,32.5597,32.4434,32.4434,52600.0
2009-05-18 10:00:00,39.06,39.09,38.93,38.96,121100.0,32.46,32.4849,32.352,32.3769,121100.0
2009-05-18 10:10:00,38.96,39.01,38.89,38.98,154600.0,32.3769,32.4185,32.3187,32.3935,154600.0
2009-05-18 10:20:00,38.99,39.11,38.99,39.06,58400.0,32.4018,32.5016,32.4018,32.46,58400.0
2009-05-18 10:30:00,39.07,39.15,39.06,39.1,165900.0,32.4683,32.5348,32.46,32.4932,165900.0
2009-05-18 10:40:00,39.09,39.24,39.05,39.24,109600.0,32.4849,32.6096,32.4517,32.6096,109600.0
2009-05-18 10:50:00,39.23,39.26,39.22,39.24,60400.0,32.6013,32.6262,32.593,32.6096,60400.0
2009-05-18 11:00:00,39.25,39.27,39.19,39.2,77000.0,32.6179,32.6345,32.568,32.5763,77000.0
2009-05-18 11:10:00,39.19,39.24,39.18,39.2,60200.0,32.568,32.6096,32.5597,32.5763,60200.0
2009-05-18 11:20:00,39.19,39.23,39.16,39.22,78700.0,32.568,32.6013,32.5431,32.593,78700.0
2009-05-18 11:30:00,39.23,39.3,39.23,39.28,151600.0,32.6013,32.6595,32.6013,32.6428,151600.0
2009-05-18 11:40:00,39.28,39.29,39.24,39.24,44500.0,32.6428,32.6511,32.6096,32.6096,44500.0
2009-05-18 11:50:00,39.23,39.32,39.22,39.22,79900.0,32.6013,32.6761,32.593,32.593,79900.0
2009-05-18 12:00:00,39.23,39.26,39.22,39.24,49200.0,32.6013,32.6262,32.593,32.6096,49200.0
2009-05-18 12:10:00,39.25,39.28,39.23,39.25,48900.0,32.6179,32.6428,32.6013,32.6179,48900.0
2009-05-18 12:20:00,39.25,39.35,39.24,39.34,70700.0,32.6179,32.701,32.6096,32.6927,70700.0
2009-05-18 12:30:00,39.35,39.35,39.33,39.33,27800.0,32.701,32.701,32.6844,32.6844,27800.0
2009-05-18 12:40:00,39.34,39.47,39.34,39.46,80900.0,32.6927,32.8007,32.6927,32.7924,80900.0
2009-05-18 12:50:00,39.45,39.47,39.43,39.45,38600.0,32.7841,32.8007,32.7675,32.7841,38600.0
2009-05-18 13:00:00,39.45,39.47,39.37,39.39,45100.0,32.7841,32.8007,32.7176,32.7342,45100.0
2009-05-18 13:10:00,39.38,39.44,39.38,39.42,68900.0,32.7259,32.7758,32.7259,32.7592,68900.0
2009-05-18 13:20:00,39.41,39.41,39.35,39.4,42700.0,32.7509,32.7509,32.701,32.7426,42700.0
2009-05-18 13:30:00,39.4,39.42,39.38,39.4,55200.0,32.7426,32.7592,32.7259,32.7426,55200.0
2009-05-18 13:40:00,39.4,39.4,39.34,39.37,94200.0,32.7426,32.7426,32.6927,32.7176,94200.0
2009-05-18 13:50:00,39.38,39.43,39.38,39.39,57800.0,32.7259,32.7675,32.7259,32.7342,57800.0
2009-05-18 14:00:00,39.39,39.45,39.38,39.43,43800.0,32.7342,32.7841,32.7259,32.7675,43800.0
2009-05-18 14:10:00,39.43,39.47,39.39,39.41,167300.0,32.7675,32.8007,32.7342,32.7509,167300.0
2009-05-18 14:20:00,39.41,39.41,39.32,39.36,36000.0,32.7509,32.7509,32.6761,32.7093,36000.0
2009-05-18 14:30:00,39.36,39.46,39.35,39.45,90700.0,32.7093,32.7924,32.701,32.7841,90700.0
2009-05-18 14:40:00,39.44,39.61,39.43,39.59,128800.0,32.7758,32.9171,32.7675,32.9004,128800.0
2009-05-18 14:50:00,39.59,39.62,39.58,39.61,117500.0,32.9004,32.9254,32.8921,32.9171,117500.0
2009-05-18 15:00:00,39.61,39.62,39.53,39.6,123200.0,32.9171,32.9254,32.8506,32.9088,123200.0
2009-05-18 15:10:00,39.61,39.61,39.54,39.57,159400.0,32.9171,32.9171,32.8589,32.8838,159400.0
2009-05-18 15:20:00,39.57,39.61,39.53,39.54,64800.0,32.8838,32.9171,32.8506,32.8589,64800.0
2009-05-18 15:30:00,39.54,39.6,39.51,39.6,117900.0,32.8589,32.9088,32.834,32.9088,117900.0
2009-05-18 15:40:00,39.59,39.68,39.52,39.67,188500.0,32.9004,32.9752,32.8423,32.9669,188500.0
2009-05-18 15:50:00,39.67,39.78,39.66,39.78,187600.0,32.9669,33.0583,32.9586,33.0583,187600.0
2009-05-19 09:30:00,39.71,39.88,39.62,39.88,77300.0,33.0002,33.1414,32.9254,33.1414,77300.0
2009-05-19 09:40:00,39.88,39.88,39.7,39.76,109100.0,33.1414,33.1414,32.9919,33.0417,109100.0
2009-05-19 09:50:00,39.75,39.75,39.58,39.6,98300.0,33.0334,33.0334,32.8921,32.9088,98300.0
2009-05-19 10:00:00,39.59,39.68,39.56,39.67,47900.0,32.9004,32.9752,32.8755,32.9669,47900.0
2009-05-19 10:10:00,39.66,39.74,39.64,39.72,149200.0,32.9586,33.0251,32.942,33.0085,149200.0
2009-05-19 10:20:00,39.73,39.89,39.67,39.87,147200.0,33.0168,33.1498,32.9669,33.1331,147200.0
2009-05-19 10:30:00,39.88,40.0,39.88,39.98,70000.0,33.1414,33.2412,33.1414,33.2246,70000.0
2009-05-19 10:40:00,39.98,39.98,39.87,39.88,54200.0,33.2246,33.2246,33.1331,33.1414,54200.0
2009-05-19 10:50:00,39.88,39.91,39.84,39.86,114600.0,33.1414,33.1664,33.1082,33.1248,114600.0
2009-05-19 11:00:00,39.85,39.92,39.8,39.81,30800.0,33.1165,33.1747,33.075,33.0833,30800.0
2009-05-19 11:10:00,39.81,39.82,39.77,39.81,37500.0,33.0833,33.0916,33.05,33.0833,37500.0
2009-05-19 11:20:00,39.81,39.86,39.75,39.86,134400.0,33.0833,33.1248,33.0334,33.1248,134400.0
2009-05-19 11:30:00,39.87,39.91,39.85,39.9,106200.0,33.1331,33.1664,33.1165,33.1581,106200.0
2009-05-19 11:40:00,39.9,39.96,39.89,39.96,23000.0,33.1581,33.2079,33.1498,33.2079,23000.0
2009-05-19 11:50:00,39.95,39.95,39.88,39.91,69200.0,33.1996,33.1996,33.1414,33.1664,69200.0
2009-05-19 12:00:00,39.92,39.92,39.89,39.92,27700.0,33.1747,33.1747,33.1498,33.1747,27700.0
2009-05-19 12:10:00,39.92,39.97,39.88,39.97,27600.0,33.1747,33.2162,33.1414,33.2162,27600.0
2009-05-19 12:20:00,39.97,40.0,39.93,40.0,32400.0,33.2162,33.2412,33.183,33.2412,32400.0
2009-05-19 12:30:00,39.99,40.0,39.9,39.9,72600.0,33.2329,33.2412,33.1581,33.1581,72600.0
2009-05-19 12:40:00,39.9,39.93,39.89,39.91,43800.0,33.1581,33.183,33.1498,33.1664,43800.0
2009-05-19 12:50:00,39.91,39.91,39.85,39.85,39200.0,33.1664,33.1664,33.1165,33.1165,39200.0
2009-05-19 13:00:00,39.86,39.95,39.86,39.94,15600.0,33.1248,33.1996,33.1248,33.1913,15600.0
2009-05-19 13:10:00,39.95,39.99,39.92,39.98,34700.0,33.1996,33.2329,33.1747,33.2246,34700.0
2009-05-19 13:20:00,39.99,40.07,39.99,40.06,58300.0,33.2329,33.2993,33.2329,33.291,58300.0
2009-05-19 13:30:00,40.06,40.09,39.98,40.03,54400.0,33.291,33.316,33.2246,33.2661,54400.0
2009-05-19 13:40:00,40.05,40.07,39.98,40.01,111600.0,33.2827,33.2993,33.2246,33.2495,111600.0
2009-05-19 13:50:00,40.01,40.02,39.95,40.0,48600.0,33.2495,33.2578,33.1996,33.2412,48600.0
2009-05-19 14:00:00,40.0,40.01,39.91,40.0,49100.0,33.2412,33.2495,33.1664,33.2412,49100.0
2009-05-19 14:10:00,39.98,40.01,39.95,40.0,37600.0,33.2246,33.2495,33.1996,33.2412,37600.0
2009-05-19 14:20:00,40.01,40.07,40.01,40.06,36400.0,33.2495,33.2993,33.2495,33.291,36400.0
2009-05-19 14:30:00,40.06,40.1,40.04,40.06,84300.0,33.291,33.3243,33.2744,33.291,84300.0
2009-05-19 14:40:00,40.06,40.15,40.06,40.11,47300.0,33.291,33.3658,33.291,33.3326,47300.0
2009-05-19 14:50:00,40.12,40.13,40.07,40.08,41500.0,33.3409,33.3492,33.2993,33.3077,41500.0
2009-05-19 15:00:00,40.08,40.13,40.07,40.1,109300.0,33.3077,33.3492,33.2993,33.3243,109300.0
2009-05-19 15:10:00,40.11,40.12,40.03,40.1,53700.0,33.3326,33.3409,33.2661,33.3243,53700.0
2009-05-19 15:20:00,40.1,40.13,40.06,40.1,72200.0,33.3243,33.3492,33.291,33.3243,72200.0
2009-05-19 15:30:00,40.09,40.1,39.94,39.99,113900.0,33.316,33.3243,33.1913,33.2329,113900.0
2009-05-19 15:40:00,40.0,40.04,39.9,39.9,61500.0,33.2412,33.2744,33.1581,33.1581,61500.0
2009-05-19 15:50:00,39.89,39.96,39.78,39.82,171300.0,33.1498,33.2079,33.0583,33.0916,171300.0
2009-05-19 16:00:00,39.68,39.76,39.68,39.73,32200.0,32.9752,33.0417,32.9752,33.0168,32200.0
2009-05-19 16:10:00,39.73,39.73,39.73,39.73,0.0,33.0168,33.0168,33.0168,33.0168,0.0
2009-05-20 09:30:00,40.07,40.24,40.07,40.13,70500.0,33.2993,33.4406,33.2993,33.3492,70500.0
2009-05-20 09:40:00,40.14,40.36,40.12,40.32,82200.0,33.3575,33.5403,33.3409,33.5071,82200.0
2009-05-20 09:50:00,40.33,40.41,40.32,40.36,70800.0,33.5154,33.5819,33.5071,33.5403,70800.0
2009-05-20 10:00:00,40.36,40.49,40.36,40.47,122100.0,33.5403,33.6484,33.5403,33.6318,122100.0
2009-05-20 10:10:00,40.47,40.54,40.41,40.53,140700.0,33.6318,33.6899,33.5819,33.6816,140700.0
2009-05-20 10:20:00,40.53,40.61,40.49,40.49,91700.0,33.6816,33.7481,33.6484,33.6484,91700.0
2009-05-20 10:30:00,40.49,40.54,40.48,40.5,82900.0,33.6484,33.6899,33.6401,33.6567,82900.0
2009-05-20 10:40:00,40.5,40.55,40.48,40.5,70400.0,33.6567,33.6982,33.6401,33.6567,70400.0
2009-05-20 10:50:00,40.51,40.55,40.48,40.49,68500.0,33.665,33.6982,33.6401,33.6484,68500.0
2009-05-20 11:00:00,40.5,40.53,40.45,40.45,62200.0,33.6567,33.6816,33.6151,33.6151,62200.0
2009-05-20 11:10:00,40.44,40.47,40.4,40.43,89000.0,33.6068,33.6318,33.5736,33.5985,89000.0
2009-05-20 11:20:00,40.44,40.45,40.37,40.41,85700.0,33.6068,33.6151,33.5487,33.5819,85700.0
2009-05-20 11:30:00,40.41,40.46,40.41,40.43,51300.0,33.5819,33.6234,33.5819,33.5985,51300.0
2009-05-20 11:40:00,40.43,40.47,40.38,40.39,56700.0,33.5985,33.6318,33.557,33.5653,56700.0
2009-05-20 11:50:00,40.38,40.42,40.18,40.18,180100.0,33.557,33.5902,33.3908,33.3908,180100.0
2009-05-20 12:00:00,40.18,40.25,40.16,40.18,76200.0,33.3908,33.4489,33.3741,33.3908,76200.0
2009-05-20 12:10:00,40.18,40.25,40.16,40.21,85700.0,33.3908,33.4489,33.3741,33.4157,85700.0
2009-05-20 12:20:00,40.22,40.23,40.16,40.2,107600.0,33.424,33.4323,33.3741,33.4074,107600.0
2009-05-20 12:30:00,40.19,40.21,40.05,40.08,81800.0,33.3991,33.4157,33.2827,33.3077,81800.0
2009-05-20 12:40:00,40.09,40.13,40.08,40.12,70900.0,33.316,33.3492,33.3077,33.3409,70900.0
2009-05-20 12:50:00,40.12,40.13,40.0,40.01,51600.0,33.3409,33.3492,33.2412,33.2495,51600.0
2009-05-20 13:00:00,40.0,40.05,39.97,40.02,64200.0,33.2412,33.2827,33.2162,33.2578,64200.0
2009-05-20 13:10:00,40.02,40.09,40.02,40.03,60500.0,33.2578,33.316,33.2578,33.2661,60500.0
2009-05-20 13:20:00,40.03,40.13,39.98,40.12,95000.0,33.2661,33.3492,33.2246,33.3409,95000.0
2009-05-20 13:30:00,40.12,40.19,40.09,40.17,49200.0,33.3409,33.3991,33.316,33.3824,49200.0
2009-05-20 13:40:00,40.17,40.26,40.17,40.22,129100.0,33.3824,33.4572,33.3824,33.424,129100.0
2009-05-20 13:50:00,40.21,40.23,40.2,40.22,49600.0,33.4157,33.4323,33.4074,33.424,49600.0
2009-05-20 14:00:00,40.22,40.24,40.03,40.16,310600.0,33.424,33.4406,33.2661,33.3741,310600.0
2009-05-20 14:10:00,40.16,40.29,40.11,40.29,109300.0,33.3741,33.4822,33.3326,33.4822,109300.0
2009-05-20 14:20:00,40.28,40.32,40.24,40.24,69900.0,33.4739,33.5071,33.4406,33.4406,69900.0
2009-05-20 14:30:00,40.24,40.25,40.1,40.2,129100.0,33.4406,33.4489,33.3243,33.4074,129100.0
2009-05-20 14:40:00,40.21,40.3,40.19,40.29,180300.0,33.4157,33.4905,33.3991,33.4822,180300.0
2009-05-20 14:50:00,40.28,40.34,40.22,40.25,133400.0,33.4739,33.5237,33.424,33.4489,133400.0
2009-05-20 15:00:00,40.24,40.25,40.08,40.08,169600.0,33.4406,33.4489,33.3077,33.3077,169600.0
2009-05-20 15:10:00,40.07,40.1,39.96,40.01,114100.0,33.2993,33.3243,33.2079,33.2495,114100.0
2009-05-20 15:20:00,40.01,40.01,39.88,39.93,181800.0,33.2495,33.2495,33.1414,33.183,181800.0
2009-05-20 15:30:00,39.93,39.95,39.83,39.88,151000.0,33.183,33.1996,33.0999,33.1414,151000.0
2009-05-20 15:40:00,39.89,39.9,39.68,39.75,161600.0,33.1498,33.1581,32.9752,33.0334,161600.0
2009-05-20 15:50:00,39.75,39.81,39.71,39.8,156100.0,33.0334,33.0833,33.0002,33.075,156100.0
2009-05-21 09:30:00,39.26,39.31,39.12,39.19,153000.0,32.6262,32.6678,32.5099,32.568,153000.0
2009-05-21 09:40:00,39.19,39.34,39.17,39.3,90000.0,32.568,32.6927,32.5514,32.6595,90000.0
2009-05-21 09:50:00,39.3,39.4,39.18,39.18,118800.0,32.6595,32.7426,32.5597,32.5597,118800.0
2009-05-21 10:00:00,39.18,39.35,39.17,39.29,338800.0,32.5597,32.701,32.5514,32.6511,338800.0
2009-05-21 10:10:00,39.28,39.29,39.08,39.09,122900.0,32.6428,32.6511,32.4766,32.4849,122900.0
2009-05-21 10:20:00,39.08,39.12,38.98,39.02,128100.0,32.4766,32.5099,32.3935,32.4268,128100.0
2009-05-21 10:30:00,39.01,39.04,38.98,39.04,33800.0,32.4185,32.4434,32.3935,32.4434,33800.0
2009-05-21 10:40:00,39.03,39.09,39.03,39.06,85000.0,32.4351,32.4849,32.4351,32.46,85000.0
2009-05-21 10:50:00,39.06,39.06,38.9,38.92,88700.0,32.46,32.46,32.327,32.3437,88700.0
2009-05-21 11:00:00,38.92,38.93,38.84,38.85,51600.0,32.3437,32.352,32.2772,32.2855,51600.0
2009-05-21 11:10:00,38.85,38.95,38.85,38.95,40000.0,32.2855,32.3686,32.2855,32.3686,40000.0
2009-05-21 11:20:00,38.95,38.97,38.92,38.94,27600.0,32.3686,32.3852,32.3437,32.3603,27600.0
2009-05-21 11:30:00,38.94,39.02,38.91,39.01,47300.0,32.3603,32.4268,32.3353,32.4185,47300.0
2009-05-21 11:40:00,39.01,39.03,38.99,39.0,41200.0,32.4185,32.4351,32.4018,32.4101,41200.0
2009-05-21 11:50:00,39.01,39.09,38.99,39.08,22600.0,32.4185,32.4849,32.4018,32.4766,22600.0
2009-05-21 12:00:00,39.09,39.11,39.06,39.06,35800.0,32.4849,32.5016,32.46,32.46,35800.0
2009-05-21 12:10:00,39.07,39.08,38.99,39.0,74200.0,32.4683,32.4766,32.4018,32.4101,74200.0
2009-05-21 12:20:00,39.01,39.01,38.94,38.96,86700.0,32.4185,32.4185,32.3603,32.3769,86700.0
2009-05-21 12:30:00,38.96,39.07,38.96,39.04,41400.0,32.3769,32.4683,32.3769,32.4434,41400.0
2009-05-21 12:40:00,39.05,39.05,38.98,39.02,48500.0,32.4517,32.4517,32.3935,32.4268,48500.0
2009-05-21 12:50:00,39.03,39.08,38.99,39.08,37600.0,32.4351,32.4766,32.4018,32.4766,37600.0
2009-05-21 13:00:00,39.07,39.12,39.0,39.0,134100.0,32.4683,32.5099,32.4101,32.4101,134100.0
2009-05-21 13:10:00,39.01,39.04,38.96,38.96,35900.0,32.4185,32.4434,32.3769,32.3769,35900.0
2009-05-21 13:20:00,38.96,38.97,38.89,38.92,57300.0,32.3769,32.3852,32.3187,32.3437,57300.0
2009-05-21 13:30:00,38.92,38.94,38.86,38.91,90400.0,32.3437,32.3603,32.2938,32.3353,90400.0
2009-05-21 13:40:00,38.89,39.0,38.89,38.99,39200.0,32.3187,32.4101,32.3187,32.4018,39200.0
2009-05-21 13:50:00,38.98,38.98,38.91,38.95,37300.0,32.3935,32.3935,32.3353,32.3686,37300.0
2009-05-21 14:00:00,38.95,39.01,38.79,38.81,105500.0,32.3686,32.4185,32.2356,32.2522,105500.0
2009-05-21 14:10:00,38.82,38.83,38.73,38.78,77600.0,32.2606,32.2689,32.1858,32.2273,77600.0
2009-05-21 14:20:00,38.79,38.8,38.74,38.78,51200.0,32.2356,32.2439,32.1941,32.2273,51200.0
2009-05-21 14:30:00,38.78,38.86,38.74,38.78,78300.0,32.2273,32.2938,32.1941,32.2273,78300.0
2009-05-21 14:40:00,38.78,38.8,38.7,38.72,159000.0,32.2273,32.2439,32.1608,32.1775,159000.0
2009-05-21 14:50:00,38.72,38.78,38.68,38.78,50100.0,32.1775,32.2273,32.1442,32.2273,50100.0
2009-05-21 15:00:00,38.79,38.86,38.76,38.76,92600.0,32.2356,32.2938,32.2107,32.2107,92600.0
2009-05-21 15:10:00,38.76,38.88,38.75,38.85,67500.0,32.2107,32.3104,32.2024,32.2855,67500.0
2009-05-21 15:20:00,38.86,38.86,38.76,38.82,73500.0,32.2938,32.2938,32.2107,32.2606,73500.0
2009-05-21 15:30:00,38.83,38.97,38.83,38.9,97400.0,32.2689,32.3852,32.2689,32.327,97400.0
2009-05-21 15:40:00,38.9,39.01,38.84,38.94,108600.0,32.327,32.4185,32.2772,32.3603,108600.0
2009-05-21 15:50:00,38.95,39.08,38.9,39.08,198200.0,32.3686,32.4766,32.327,32.4766,198200.0
2009-05-22 09:30:00,39.1,39.23,39.04,39.04,104800.0,32.4932,32.6013,32.4434,32.4434,104800.0
2009-05-22 09:40:00,39.04,39.08,38.87,38.92,112500.0,32.4434,32.4766,32.3021,32.3437,112500.0
2009-05-22 09:50:00,38.89,38.98,38.81,38.95,54400.0,32.3187,32.3935,32.2522,32.3686,54400.0
2009-05-22 10:00:00,38.94,39.08,38.9,39.03,144500.0,32.3603,32.4766,32.327,32.4351,144500.0
2009-05-22 10:10:00,39.02,39.21,39.01,39.2,80100.0,32.4268,32.5847,32.4185,32.5763,80100.0
2009-05-22 10:20:00,39.19,39.25,39.17,39.19,68000.0,32.568,32.6179,32.5514,32.568,68000.0
2009-05-22 10:30:00,39.18,39.18,39.1,39.13,98400.0,32.5597,32.5597,32.4932,32.5182,98400.0
2009-05-22 10:40:00,39.12,39.31,39.11,39.27,47300.0,32.5099,32.6678,32.5016,32.6345,47300.0
2009-05-22 10:50:00,39.28,39.32,39.24,39.27,46400.0,32.6428,32.6761,32.6096,32.6345,46400.0
2009-05-22 11:00:00,39.25,39.32,39.22,39.31,45100.0,32.6179,32.6761,32.593,32.6678,45100.0
2009-05-22 11:10:00,39.31,39.36,39.31,39.36,110000.0,32.6678,32.7093,32.6678,32.7093,110000.0
2009-05-22 11:20:00,39.36,39.37,39.28,39.29,36200.0,32.7093,32.7176,32.6428,32.6511,36200.0
2009-05-22 11:30:00,39.29,39.32,39.25,39.26,32300.0,32.6511,32.6761,32.6179,32.6262,32300.0
2009-05-22 11:40:00,39.26,39.3,39.25,39.3,31700.0,32.6262,32.6595,32.6179,32.6595,31700.0
2009-05-22 11:50:00,39.3,39.32,39.2,39.25,34000.0,32.6595,32.6761,32.5763,32.6179,34000.0
2009-05-22 12:00:00,39.24,39.31,39.24,39.31,47400.0,32.6096,32.6678,32.6096,32.6678,47400.0
2009-05-22 12:10:00,39.31,39.35,39.26,39.29,47400.0,32.6678,32.701,32.6262,32.6511,47400.0
2009-05-22 12:20:00,39.29,39.3,39.17,39.18,39200.0,32.6511,32.6595,32.5514,32.5597,39200.0
2009-05-22 12:30:00,39.18,39.22,39.16,39.22,19100.0,32.5597,32.593,32.5431,32.593,19100.0
2009-05-22 12:40:00,39.23,39.28,39.22,39.22,46700.0,32.6013,32.6428,32.593,32.593,46700.0
2009-05-22 12:50:00,39.22,39.34,39.21,39.33,67700.0,32.593,32.6927,32.5847,32.6844,67700.0
2009-05-22 13:00:00,39.32,39.37,39.31,39.33,37400.0,32.6761,32.7176,32.6678,32.6844,37400.0
2009-05-22 13:10:00,39.33,39.33,39.27,39.3,42500.0,32.6844,32.6844,32.6345,32.6595,42500.0
2009-05-22 13:20:00,39.3,39.35,39.29,39.29,41000.0,32.6595,32.701,32.6511,32.6511,41000.0
2009-05-22 13:30:00,39.3,39.31,39.18,39.2,59500.0,32.6595,32.6678,32.5597,32.5763,59500.0
2009-05-22 13:40:00,39.21,39.31,39.19,39.26,57000.0,32.5847,32.6678,32.568,32.6262,57000.0
2009-05-22 13:50:00,39.27,39.3,39.21,39.28,50500.0,32.6345,32.6595,32.5847,32.6428,50500.0
2009-05-22 14:00:00,39.29,39.33,39.26,39.29,77200.0,32.6511,32.6844,32.6262,32.6511,77200.0
2009-05-22 14:10:00,39.28,39.3,39.25,39.29,40700.0,32.6428,32.6595,32.6179,32.6511,40700.0
2009-05-22 14:20:00,39.3,39.34,39.27,39.33,35400.0,32.6595,32.6927,32.6345,32.6844,35400.0
2009-05-22 14:30:00,39.31,39.34,39.29,39.33,99700.0,32.6678,32.6927,32.6511,32.6844,99700.0
2009-05-22 14:40:00,39.33,39.39,39.33,39.35,22700.0,32.6844,32.7342,32.6844,32.701,22700.0
2009-05-22 14:50:00,39.35,39.41,39.31,39.4,54100.0,32.701,32.7509,32.6678,32.7426,54100.0
2009-05-22 15:00:00,39.4,39.4,39.35,39.39,86200.0,32.7426,32.7426,32.701,32.7342,86200.0
2009-05-22 15:10:00,39.39,39.46,39.28,39.3,66700.0,32.7342,32.7924,32.6428,32.6595,66700.0
2009-05-22 15:20:00,39.3,39.31,39.19,39.23,73300.0,32.6595,32.6678,32.568,32.6013,73300.0
2009-05-22 15:30:00,39.22,39.34,39.21,39.3,35600.0,32.593,32.6927,32.5847,32.6595,35600.0
2009-05-22 15:40:00,39.3,39.3,39.13,39.16,83600.0,32.6595,32.6595,32.5182,32.5431,83600.0
2009-05-22 15:50:00,39.16,39.16,39.02,39.08,161400.0,32.5431,32.5431,32.4268,32.4766,161400.0
2009-05-26 09:30:00,38.78,38.91,38.69,38.88,82500.0,32.2273,32.3353,32.1525,32.3104,82500.0
2009-05-26 09:40:00,38.87,39.14,38.87,39.09,77500.0,32.3021,32.5265,32.3021,32.4849,77500.0
2009-05-26 09:50:00,39.11,39.22,39.08,39.22,57200.0,32.5016,32.593,32.4766,32.593,57200.0
2009-05-26 10:00:00,39.22,39.67,39.22,39.61,337200.0,32.593,32.9669,32.593,32.9171,337200.0
2009-05-26 10:10:00,39.62,39.85,39.61,39.78,90400.0,32.9254,33.1165,32.9171,33.0583,90400.0
2009-05-26 10:20:00,39.78,39.79,39.65,39.72,141600.0,33.0583,33.0667,32.9503,33.0085,141600.0
2009-05-26 10:30:00,39.73,39.91,39.73,39.8,113500.0,33.0168,33.1664,33.0168,33.075,113500.0
2009-05-26 10:40:00,39.8,39.87,39.77,39.84,122900.0,33.075,33.1331,33.05,33.1082,122900.0
2009-05-26 10:50:00,39.83,39.93,39.82,39.86,68400.0,33.0999,33.183,33.0916,33.1248,68400.0
2009-05-26 11:00:00,39.85,39.89,39.82,39.82,81900.0,33.1165,33.1498,33.0916,33.0916,81900.0
2009-05-26 11:10:00,39.82,39.88,39.82,39.88,67100.0,33.0916,33.1414,33.0916,33.1414,67100.0
2009-05-26 11:20:00,39.88,39.94,39.86,39.9,169200.0,33.1414,33.1913,33.1248,33.1581,169200.0
2009-05-26 11:30:00,39.89,39.91,39.86,39.87,32600.0,33.1498,33.1664,33.1248,33.1331,32600.0
2009-05-26 11:40:00,39.88,39.99,39.88,39.97,50100.0,33.1414,33.2329,33.1414,33.2162,50100.0
2009-05-26 11:50:00,39.97,40.01,39.96,39.97,43400.0,33.2162,33.2495,33.2079,33.2162,43400.0
2009-05-26 12:00:00,39.96,39.98,39.87,39.88,80600.0,33.2079,33.2246,33.1331,33.1414,80600.0
2009-05-26 12:10:00,39.87,39.94,39.87,39.91,78500.0,33.1331,33.1913,33.1331,33.1664,78500.0
2009-05-26 12:20:00,39.92,39.98,39.92,39.97,48700.0,33.1747,33.2246,33.1747,33.2162,48700.0
2009-05-26 12:30:00,39.96,39.98,39.93,39.94,66300.0,33.2079,33.2246,33.183,33.1913,66300.0
2009-05-26 12:40:00,39.94,40.04,39.93,40.04,113400.0,33.1913,33.2744,33.183,33.2744,113400.0
2009-05-26 12:50:00,40.04,40.09,40.01,40.05,178100.0,33.2744,33.316,33.2495,33.2827,178100.0
2009-05-26 13:00:00,40.05,40.11,40.04,40.06,43600.0,33.2827,33.3326,33.2744,33.291,43600.0
2009-05-26 13:10:00,40.06,40.09,40.04,40.08,69500.0,33.291,33.316,33.2744,33.3077,69500.0
2009-05-26 13:20:00,40.07,40.09,40.03,40.08,53500.0,33.2993,33.316,33.2661,33.3077,53500.0
2009-05-26 13:30:00,40.08,40.08,40.02,40.06,28900.0,33.3077,33.3077,33.2578,33.291,28900.0
2009-05-26 13:40:00,40.06,40.12,40.04,40.09,37900.0,33.291,33.3409,33.2744,33.316,37900.0
2009-05-26 13:50:00,40.08,40.12,40.07,40.11,41600.0,33.3077,33.3409,33.2993,33.3326,41600.0
2009-05-26 14:00:00,40.11,40.17,40.1,40.15,85500.0,33.3326,33.3824,33.3243,33.3658,85500.0
2009-05-26 14:10:00,40.15,40.16,40.09,40.13,50700.0,33.3658,33.3741,33.316,33.3492,50700.0
2009-05-26 14:20:00,40.12,40.12,40.05,40.07,58600.0,33.3409,33.3409,33.2827,33.2993,58600.0
2009-05-26 14:30:00,40.07,40.14,40.07,40.1,45500.0,33.2993,33.3575,33.2993,33.3243,45500.0
2009-05-26 14:40:00,40.11,40.18,40.09,40.09,93400.0,33.3326,33.3908,33.316,33.316,93400.0
2009-05-26 14:50:00,40.08,40.09,39.98,39.98,75100.0,33.3077,33.316,33.2246,33.2246,75100.0
2009-05-26 15:00:00,39.98,40.03,39.96,40.02,72300.0,33.2246,33.2661,33.2079,33.2578,72300.0
2009-05-26 15:10:00,40.03,40.09,39.91,39.95,167600.0,33.2661,33.316,33.1664,33.1996,167600.0
2009-05-26 15:20:00,39.95,40.01,39.93,39.96,98200.0,33.1996,33.2495,33.183,33.2079,98200.0
2009-05-26 15:30:00,39.95,40.05,39.92,40.01,93300.0,33.1996,33.2827,33.1747,33.2495,93300.0
2009-05-26 15:40:00,40.02,40.04,39.84,39.91,139200.0,33.2578,33.2744,33.1082,33.1664,139200.0
2009-05-26 15:50:00,39.92,40.09,39.88,40.04,197400.0,33.1747,33.316,33.1414,33.2744,197400.0
2009-05-26 16:00:00,40.07,40.07,40.07,40.07,100.0,33.2993,33.2993,33.2993,33.2993,100.0
2009-05-26 16:10:00,40.07,40.07,40.07,40.07,0.0,33.2993,33.2993,33.2993,33.2993,0.0
2009-05-27 09:30:00,39.99,40.06,39.93,39.99,67200.0,33.2329,33.291,33.183,33.2329,67200.0
2009-05-27 09:40:00,40.0,40.08,39.9,40.07,27800.0,33.2412,33.3077,33.1581,33.2993,27800.0
2009-05-27 09:50:00,40.08,40.18,40.08,40.16,44300.0,33.3077,33.3908,33.3077,33.3741,44300.0
2009-05-27 10:00:00,40.16,40.27,39.95,39.99,85500.0,33.3741,33.4655,33.1996,33.2329,85500.0
2009-05-27 10:10:00,39.99,40.09,39.98,40.07,99800.0,33.2329,33.316,33.2246,33.2993,99800.0
2009-05-27 10:20:00,40.07,40.22,40.07,40.15,61700.0,33.2993,33.424,33.2993,33.3658,61700.0
2009-05-27 10:30:00,40.17,40.24,40.09,40.2,90200.0,33.3824,33.4406,33.316,33.4074,90200.0
2009-05-27 10:40:00,40.22,40.26,40.08,40.17,68700.0,33.424,33.4572,33.3077,33.3824,68700.0
2009-05-27 10:50:00,40.18,40.24,40.16,40.23,84300.0,33.3908,33.4406,33.3741,33.4323,84300.0
2009-05-27 11:00:00,40.23,40.23,40.1,40.13,62800.0,33.4323,33.4323,33.3243,33.3492,62800.0
2009-05-27 11:10:00,40.14,40.2,40.11,40.18,111100.0,33.3575,33.4074,33.3326,33.3908,111100.0
2009-05-27 11:20:00,40.19,40.23,40.13,40.19,84900.0,33.3991,33.4323,33.3492,33.3991,84900.0
2009-05-27 11:30:00,40.19,40.3,40.15,40.28,92900.0,33.3991,33.4905,33.3658,33.4739,92900.0
2009-05-27 11:40:00,40.27,40.28,40.23,40.24,63600.0,33.4655,33.4739,33.4323,33.4406,63600.0
2009-05-27 11:50:00,40.24,40.27,40.18,40.25,60400.0,33.4406,33.4655,33.3908,33.4489,60400.0
2009-05-27 12:00:00,40.25,40.29,40.22,40.27,90500.0,33.4489,33.4822,33.424,33.4655,90500.0
2009-05-27 12:10:00,40.28,40.32,40.25,40.29,92700.0,33.4739,33.5071,33.4489,33.4822,92700.0
2009-05-27 12:20:00,40.29,40.29,40.22,40.24,84700.0,33.4822,33.4822,33.424,33.4406,84700.0
2009-05-27 12:30:00,40.24,40.25,40.16,40.18,60100.0,33.4406,33.4489,33.3741,33.3908,60100.0
2009-05-27 12:40:00,40.17,40.23,40.14,40.2,114000.0,33.3824,33.4323,33.3575,33.4074,114000.0
2009-05-27 12:50:00,40.2,40.21,40.1,40.12,38200.0,33.4074,33.4157,33.3243,33.3409,38200.0
2009-05-27 13:00:00,40.11,40.23,40.11,40.17,97100.0,33.3326,33.4323,33.3326,33.3824,97100.0
2009-05-27 13:10:00,40.18,40.22,40.14,40.18,63500.0,33.3908,33.424,33.3575,33.3908,63500.0
2009-05-27 13:20:00,40.19,40.2,40.15,40.16,57500.0,33.3991,33.4074,33.3658,33.3741,57500.0
2009-05-27 13:30:00,40.15,40.15,39.95,39.95,60400.0,33.3658,33.3658,33.1996,33.1996,60400.0
2009-05-27 13:40:00,39.94,39.99,39.85,39.85,60100.0,33.1913,33.2329,33.1165,33.1165,60100.0
2009-05-27 13:50:00,39.84,39.84,39.7,39.82,98300.0,33.1082,33.1082,32.9919,33.0916,98300.0
2009-05-27 14:00:00,39.81,39.82,39.65,39.67,68500.0,33.0833,33.0916,32.9503,32.9669,68500.0
2009-05-27 14:10:00,39.67,39.76,39.67,39.76,30200.0,32.9669,33.0417,32.9669,33.0417,30200.0
2009-05-27 14:20:00,39.75,39.75,39.62,39.73,84600.0,33.0334,33.0334,32.9254,33.0168,84600.0
2009-05-27 14:30:00,39.73,39.8,39.67,39.8,103600.0,33.0168,33.075,32.9669,33.075,103600.0
2009-05-27 14:40:00,39.8,39.89,39.79,39.87,72300.0,33.075,33.1498,33.0667,33.1331,72300.0
2009-05-27 14:50:00,39.88,40.15,39.76,39.76,178600.0,33.1414,33.3658,33.0417,33.0417,178600.0
2009-05-27 15:00:00,39.77,39.89,39.76,39.84,99400.0,33.05,33.1498,33.0417,33.1082,99400.0
2009-05-27 15:10:00,39.83,39.83,39.74,39.75,122600.0,33.0999,33.0999,33.0251,33.0334,122600.0
2009-05-27 15:20:00,39.74,39.74,39.49,39.52,110100.0,33.0251,33.0251,32.8173,32.8423,110100.0
2009-05-27 15:30:00,39.52,39.6,39.45,39.48,156500.0,32.8423,32.9088,32.7841,32.809,156500.0
2009-05-27 15:40:00,39.49,39.63,39.49,39.61,163800.0,32.8173,32.9337,32.8173,32.9171,163800.0
2009-05-27 15:50:00,39.61,39.62,39.45,39.51,231900.0,32.9171,32.9254,32.7841,32.834,231900.0
2009-05-28 09:30:00,39.84,39.96,39.73,39.83,93900.0,33.1082,33.2079,33.0168,33.0999,93900.0
2009-05-28 09:40:00,39.88,39.93,39.84,39.86,81300.0,33.1414,33.183,33.1082,33.1248,81300.0
2009-05-28 09:50:00,39.87,39.9,39.71,39.72,49300.0,33.1331,33.1581,33.0002,33.0085,49300.0
2009-05-28 10:00:00,39.72,39.72,39.3,39.36,149800.0,33.0085,33.0085,32.6595,32.7093,149800.0
2009-05-28 10:10:00,39.35,39.39,39.19,39.36,61700.0,32.701,32.7342,32.568,32.7093,61700.0
2009-05-28 10:20:00,39.34,39.39,39.24,39.36,83600.0,32.6927,32.7342,32.6096,32.7093,83600.0
2009-05-28 10:30:00,39.36,39.43,39.3,39.35,53900.0,32.7093,32.7675,32.6595,32.701,53900.0
2009-05-28 10:40:00,39.35,39.42,39.31,39.41,48500.0,32.701,32.7592,32.6678,32.7509,48500.0
2009-05-28 10:50:00,39.42,39.53,39.36,39.52,54600.0,32.7592,32.8506,32.7093,32.8423,54600.0
2009-05-28 11:00:00,39.53,39.69,39.52,39.68,68600.0,32.8506,32.9836,32.8423,32.9752,68600.0
2009-05-28 11:10:00,39.67,39.7,39.61,39.62,135600.0,32.9669,32.9919,32.9171,32.9254,135600.0
2009-05-28 11:20:00,39.61,39.68,39.58,39.65,44100.0,32.9171,32.9752,32.8921,32.9503,44100.0
2009-05-28 11:30:00,39.65,39.71,39.62,39.67,40300.0,32.9503,33.0002,32.9254,32.9669,40300.0
2009-05-28 11:40:00,39.66,39.82,39.62,39.82,44000.0,32.9586,33.0916,32.9254,33.0916,44000.0
2009-05-28 11:50:00,39.81,39.84,39.75,39.8,43200.0,33.0833,33.1082,33.0334,33.075,43200.0
2009-05-28 12:00:00,39.81,39.84,39.63,39.64,68800.0,33.0833,33.1082,32.9337,32.942,68800.0
2009-05-28 12:10:00,39.63,39.66,39.56,39.56,131100.0,32.9337,32.9586,32.8755,32.8755,131100.0
2009-05-28 12:20:00,39.56,39.59,39.54,39.55,34600.0,32.8755,32.9004,32.8589,32.8672,34600.0
2009-05-28 12:30:00,39.54,39.59,39.52,39.58,22700.0,32.8589,32.9004,32.8423,32.8921,22700.0
2009-05-28 12:40:00,39.59,39.59,39.49,39.52,13300.0,32.9004,32.9004,32.8173,32.8423,13300.0
2009-05-28 12:50:00,39.51,39.52,39.44,39.47,54700.0,32.834,32.8423,32.7758,32.8007,54700.0
2009-05-28 13:00:00,39.49,39.69,39.46,39.64,99400.0,32.8173,32.9836,32.7924,32.942,99400.0
2009-05-28 13:10:00,39.64,39.99,39.64,39.97,65700.0,32.942,33.2329,32.942,33.2162,65700.0
2009-05-28 13:20:00,39.97,40.01,39.91,39.91,44800.0,33.2162,33.2495,33.1664,33.1664,44800.0
2009-05-28 13:30:00,39.91,39.98,39.88,39.93,67700.0,33.1664,33.2246,33.1414,33.183,67700.0
2009-05-28 13:40:00,39.94,39.97,39.87,39.89,55400.0,33.1913,33.2162,33.1331,33.1498,55400.0
2009-05-28 13:50:00,39.89,39.92,39.74,39.84,124700.0,33.1498,33.1747,33.0251,33.1082,124700.0
2009-05-28 14:00:00,39.84,39.96,39.81,39.94,88300.0,33.1082,33.2079,33.0833,33.1913,88300.0
2009-05-28 14:10:00,39.94,39.97,39.86,39.93,45900.0,33.1913,33.2162,33.1248,33.183,45900.0
2009-05-28 14:20:00,39.93,40.1,39.93,40.04,229700.0,33.183,33.3243,33.183,33.2744,229700.0
2009-05-28 14:30:00,40.05,40.14,40.04,40.06,76100.0,33.2827,33.3575,33.2744,33.291,76100.0
2009-05-28 14:40:00,40.07,40.1,39.96,40.02,71000.0,33.2993,33.3243,33.2079,33.2578,71000.0
2009-05-28 14:50:00,40.03,40.08,39.99,40.06,75400.0,33.2661,33.3077,33.2329,33.291,75400.0
2009-05-28 15:00:00,40.06,40.11,40.03,40.03,136300.0,33.291,33.3326,33.2661,33.2661,136300.0
2009-05-28 15:10:00,40.03,40.03,39.91,39.97,153300.0,33.2661,33.2661,33.1664,33.2162,153300.0
2009-05-28 15:20:00,39.96,39.98,39.85,39.97,75200.0,33.2079,33.2246,33.1165,33.2162,75200.0
2009-05-28 15:30:00,39.96,40.01,39.88,39.98,191500.0,33.2079,33.2495,33.1414,33.2246,191500.0
2009-05-28 15:40:00,39.98,40.07,39.93,40.02,86800.0,33.2246,33.2993,33.183,33.2578,86800.0
2009-05-28 15:50:00,40.01,40.07,39.9,40.01,184700.0,33.2495,33.2993,33.1581,33.2495,184700.0
2009-05-29 09:30:00,40.19,40.23,40.03,40.21,51100.0,33.3991,33.4323,33.2661,33.4157,51100.0
2009-05-29 09:40:00,40.21,40.36,39.95,39.98,220400.0,33.4157,33.5403,33.1996,33.2246,220400.0
2009-05-29 09:50:00,39.98,40.15,39.97,40.15,72500.0,33.2246,33.3658,33.2162,33.3658,72500.0
2009-05-29 10:00:00,40.17,40.2,40.06,40.16,67000.0,33.3824,33.4074,33.291,33.3741,67000.0
2009-05-29 10:10:00,40.17,40.29,40.1,40.23,187700.0,33.3824,33.4822,33.3243,33.4323,187700.0
2009-05-29 10:20:00,40.23,40.32,40.22,40.29,78000.0,33.4323,33.5071,33.424,33.4822,78000.0
2009-05-29 10:30:00,40.3,40.3,40.21,40.26,87200.0,33.4905,33.4905,33.4157,33.4572,87200.0
2009-05-29 10:40:00,40.27,40.32,40.14,40.18,68500.0,33.4655,33.5071,33.3575,33.3908,68500.0
2009-05-29 10:50:00,40.19,40.28,40.17,40.23,55100.0,33.3991,33.4739,33.3824,33.4323,55100.0
2009-05-29 11:00:00,40.22,40.25,40.11,40.16,53300.0,33.424,33.4489,33.3326,33.3741,53300.0
2009-05-29 11:10:00,40.14,40.14,40.07,40.08,18300.0,33.3575,33.3575,33.2993,33.3077,18300.0
2009-05-29 11:20:00,40.06,40.19,40.03,40.03,83900.0,33.291,33.3991,33.2661,33.2661,83900.0
2009-05-29 11:30:00,40.02,40.07,39.99,40.0,45000.0,33.2578,33.2993,33.2329,33.2412,45000.0
2009-05-29 11:40:00,40.0,40.09,39.97,40.09,110700.0,33.2412,33.316,33.2162,33.316,110700.0
2009-05-29 11:50:00,40.08,40.09,39.98,40.0,13600.0,33.3077,33.316,33.2246,33.2412,13600.0
2009-05-29 12:00:00,40.0,40.09,40.0,40.08,25200.0,33.2412,33.316,33.2412,33.3077,25200.0
2009-05-29 12:10:00,40.08,40.14,40.08,40.14,18800.0,33.3077,33.3575,33.3077,33.3575,18800.0
2009-05-29 12:20:00,40.14,40.16,40.09,40.14,98400.0,33.3575,33.3741,33.316,33.3575,98400.0
2009-05-29 12:30:00,40.14,40.14,40.05,40.06,92300.0,33.3575,33.3575,33.2827,33.291,92300.0
2009-05-29 12:40:00,40.07,40.13,40.03,40.05,96400.0,33.2993,33.3492,33.2661,33.2827,96400.0
2009-05-29 12:50:00,40.06,40.09,40.06,40.07,27600.0,33.291,33.316,33.291,33.2993,27600.0
2009-05-29 13:00:00,40.06,40.14,40.06,40.1,32900.0,33.291,33.3575,33.291,33.3243,32900.0
2009-05-29 13:10:00,40.11,40.13,40.09,40.11,29100.0,33.3326,33.3492,33.316,33.3326,29100.0
2009-05-29 13:20:00,40.1,40.15,40.1,40.14,28500.0,33.3243,33.3658,33.3243,33.3575,28500.0
2009-05-29 13:30:00,40.14,40.21,40.14,40.17,159600.0,33.3575,33.4157,33.3575,33.3824,159600.0
2009-05-29 13:40:00,40.18,40.2,40.16,40.16,58600.0,33.3908,33.4074,33.3741,33.3741,58600.0
2009-05-29 13:50:00,40.16,40.17,40.13,40.16,28600.0,33.3741,33.3824,33.3492,33.3741,28600.0
2009-05-29 14:00:00,40.16,40.19,40.12,40.18,62700.0,33.3741,33.3991,33.3409,33.3908,62700.0
2009-05-29 14:10:00,40.18,40.23,40.17,40.2,130600.0,33.3908,33.4323,33.3824,33.4074,130600.0
2009-05-29 14:20:00,40.2,40.21,40.13,40.15,23400.0,33.4074,33.4157,33.3492,33.3658,23400.0
2009-05-29 14:30:00,40.16,40.16,40.09,40.11,14900.0,33.3741,33.3741,33.316,33.3326,14900.0
2009-05-29 14:40:00,40.11,40.13,40.06,40.06,20400.0,33.3326,33.3492,33.291,33.291,20400.0
2009-05-29 14:50:00,40.05,40.07,39.97,40.06,51300.0,33.2827,33.2993,33.2162,33.291,51300.0
2009-05-29 15:00:00,40.06,40.14,40.03,40.11,39800.0,33.291,33.3575,33.2661,33.3326,39800.0
2009-05-29 15:10:00,40.11,40.17,40.1,40.16,78800.0,33.3326,33.3824,33.3243,33.3741,78800.0
2009-05-29 15:20:00,40.17,40.19,40.08,40.17,145300.0,33.3824,33.3991,33.3077,33.3824,145300.0
2009-05-29 15:30:00,40.16,40.2,40.09,40.18,88600.0,33.3741,33.4074,33.316,33.3908,88600.0
2009-05-29 15:40:00,40.18,40.3,40.17,40.3,211100.0,33.3908,33.4905,33.3824,33.4905,211100.0
2009-05-29 15:50:00,40.29,40.65,40.26,40.65,262200.0,33.4822,33.7813,33.4572,33.7813,262200.0
2009-06-01 09:30:00,41.09,41.25,41.09,41.21,92300.0,34.147,34.28,34.147,34.2467,92300.0
2009-06-01 09:40:00,41.2,41.43,41.19,41.39,111600.0,34.2384,34.4295,34.2301,34.3963,111600.0
2009-06-01 09:50:00,41.4,41.54,41.4,41.45,103900.0,34.4046,34.521,34.4046,34.4462,103900.0
2009-06-01 10:00:00,41.45,41.66,41.45,41.63,201700.0,34.4462,34.6207,34.4462,34.5957,201700.0
2009-06-01 10:10:00,41.63,41.75,41.62,41.75,104200.0,34.5957,34.6955,34.5874,34.6955,104200.0
2009-06-01 10:20:00,41.75,41.77,41.68,41.68,90100.0,34.6955,34.7121,34.6373,34.6373,90100.0
2009-06-01 10:30:00,41.69,41.72,41.65,41.71,235500.0,34.6456,34.6705,34.6124,34.6622,235500.0
2009-06-01 10:40:00,41.71,41.72,41.65,41.66,151100.0,34.6622,34.6705,34.6124,34.6207,151100.0
2009-06-01 10:50:00,41.67,41.73,41.66,41.72,75700.0,34.629,34.6789,34.6207,34.6705,75700.0
2009-06-01 11:00:00,41.72,41.79,41.72,41.74,284600.0,34.6705,34.7287,34.6705,34.6872,284600.0
2009-06-01 11:10:00,41.73,41.76,41.71,41.74,69800.0,34.6789,34.7038,34.6622,34.6872,69800.0
2009-06-01 11:20:00,41.73,41.8,41.73,41.76,76300.0,34.6789,34.737,34.6789,34.7038,76300.0
2009-06-01 11:30:00,41.77,41.77,41.73,41.74,37900.0,34.7121,34.7121,34.6789,34.6872,37900.0
2009-06-01 11:40:00,41.74,41.8,41.73,41.78,39500.0,34.6872,34.737,34.6789,34.7204,39500.0
2009-06-01 11:50:00,41.78,41.85,41.74,41.83,44000.0,34.7204,34.7786,34.6872,34.762,44000.0
2009-06-01 12:00:00,41.82,41.83,41.79,41.81,58600.0,34.7536,34.762,34.7287,34.7453,58600.0
2009-06-01 12:10:00,41.82,41.84,41.8,41.81,33200.0,34.7536,34.7703,34.737,34.7453,33200.0
2009-06-01 12:20:00,41.8,41.88,41.8,41.88,65600.0,34.737,34.8035,34.737,34.8035,65600.0
2009-06-01 12:30:00,41.87,41.9,41.87,41.89,37300.0,34.7952,34.8201,34.7952,34.8118,37300.0
2009-06-01 12:40:00,41.89,41.92,41.88,41.9,36500.0,34.8118,34.8367,34.8035,34.8201,36500.0
2009-06-01 12:50:00,41.9,41.92,41.78,41.8,180400.0,34.8201,34.8367,34.7204,34.737,180400.0
2009-06-01 13:00:00,41.8,41.81,41.75,41.77,127700.0,34.737,34.7453,34.6955,34.7121,127700.0
2009-06-01 13:10:00,41.78,41.79,41.74,41.77,31000.0,34.7204,34.7287,34.6872,34.7121,31000.0
2009-06-01 13:20:00,41.77,41.81,41.77,41.79,51600.0,34.7121,34.7453,34.7121,34.7287,51600.0
2009-06-01 13:30:00,41.8,41.83,41.79,41.82,40400.0,34.737,34.762,34.7287,34.7536,40400.0
2009-06-01 13:40:00,41.82,41.9,41.79,41.87,81900.0,34.7536,34.8201,34.7287,34.7952,81900.0
2009-06-01 13:50:00,41.87,41.97,41.85,41.93,92400.0,34.7952,34.8783,34.7786,34.8451,92400.0
2009-06-01 14:00:00,41.93,42.0,41.92,41.92,182200.0,34.8451,34.9032,34.8367,34.8367,182200.0
2009-06-01 14:10:00,41.92,41.96,41.88,41.9,124200.0,34.8367,34.87,34.8035,34.8201,124200.0
2009-06-01 14:20:00,41.9,41.97,41.89,41.9,110200.0,34.8201,34.8783,34.8118,34.8201,110200.0
2009-06-01 14:30:00,41.91,41.92,41.85,41.9,130000.0,34.8284,34.8367,34.7786,34.8201,130000.0
2009-06-01 14:40:00,41.9,41.96,41.87,41.9,183000.0,34.8201,34.87,34.7952,34.8201,183000.0
2009-06-01 14:50:00,41.9,41.92,41.85,41.91,120800.0,34.8201,34.8367,34.7786,34.8284,120800.0
2009-06-01 15:00:00,41.91,41.91,41.76,41.8,111300.0,34.8284,34.8284,34.7038,34.737,111300.0
2009-06-01 15:10:00,41.8,41.82,41.7,41.72,187700.0,34.737,34.7536,34.6539,34.6705,187700.0
2009-06-01 15:20:00,41.72,41.9,41.72,41.89,190300.0,34.6705,34.8201,34.6705,34.8118,190300.0
2009-06-01 15:30:00,41.89,41.97,41.86,41.93,269800.0,34.8118,34.8783,34.7869,34.8451,269800.0
2009-06-01 15:40:00,41.92,41.99,41.81,41.88,220600.0,34.8367,34.8949,34.7453,34.8035,220600.0
2009-06-01 15:50:00,41.89,41.97,41.73,41.92,313300.0,34.8118,34.8783,34.6789,34.8367,313300.0
2009-06-02 09:30:00,41.8,41.89,41.64,41.87,92700.0,34.737,34.8118,34.6041,34.7952,92700.0
2009-06-02 09:40:00,41.88,41.92,41.8,41.86,91800.0,34.8035,34.8367,34.737,34.7869,91800.0
2009-06-02 09:50:00,41.86,42.0,41.84,42.0,374600.0,34.7869,34.9032,34.7703,34.9032,374600.0
2009-06-02 10:00:00,42.02,42.22,42.0,42.18,360900.0,34.9199,35.0861,34.9032,35.0528,360900.0
2009-06-02 10:10:00,42.17,42.17,41.97,42.0,104000.0,35.0445,35.0445,34.8783,34.9032,104000.0
2009-06-02 10:20:00,42.01,42.12,41.95,42.08,91100.0,34.9115,35.003,34.8617,34.9697,91100.0
2009-06-02 10:30:00,42.09,42.13,42.03,42.1,82200.0,34.978,35.0113,34.9282,34.9863,82200.0
2009-06-02 10:40:00,42.11,42.12,42.03,42.06,46300.0,34.9946,35.003,34.9282,34.9531,46300.0
2009-06-02 10:50:00,42.07,42.08,41.94,41.99,109200.0,34.9614,34.9697,34.8534,34.8949,109200.0
2009-06-02 11:00:00,42.0,42.04,41.97,41.98,64800.0,34.9032,34.9365,34.8783,34.8866,64800.0
2009-06-02 11:10:00,41.98,42.03,41.92,42.01,150300.0,34.8866,34.9282,34.8367,34.9115,150300.0
2009-06-02 11:20:00,42.01,42.06,41.98,41.99,82600.0,34.9115,34.9531,34.8866,34.8949,82600.0
2009-06-02 11:30:00,41.99,42.0,41.82,41.82,100800.0,34.8949,34.9032,34.7536,34.7536,100800.0
2009-06-02 11:40:00,41.82,41.88,41.81,41.84,107100.0,34.7536,34.8035,34.7453,34.7703,107100.0
2009-06-02 11:50:00,41.83,41.91,41.82,41.86,79200.0,34.762,34.8284,34.7536,34.7869,79200.0
2009-06-02 12:00:00,41.87,41.93,41.86,41.89,184000.0,34.7952,34.8451,34.7869,34.8118,184000.0
2009-06-02 12:10:00,41.89,41.91,41.85,41.88,76600.0,34.8118,34.8284,34.7786,34.8035,76600.0
2009-06-02 12:20:00,41.88,41.88,41.76,41.77,77200.0,34.8035,34.8035,34.7038,34.7121,77200.0
2009-06-02 12:30:00,41.77,41.84,41.74,41.84,29800.0,34.7121,34.7703,34.6872,34.7703,29800.0
2009-06-02 12:40:00,41.84,41.85,41.83,41.83,36600.0,34.7703,34.7786,34.762,34.762,36600.0
2009-06-02 12:50:00,41.83,41.92,41.82,41.89,41200.0,34.762,34.8367,34.7536,34.8118,41200.0
2009-06-02 13:00:00,41.89,41.9,41.85,41.88,39800.0,34.8118,34.8201,34.7786,34.8035,39800.0
2009-06-02 13:10:00,41.89,41.89,41.81,41.82,61700.0,34.8118,34.8118,34.7453,34.7536,61700.0
2009-06-02 13:20:00,41.82,41.93,41.81,41.91,35500.0,34.7536,34.8451,34.7453,34.8284,35500.0
2009-06-02 13:30:00,41.91,41.97,41.91,41.92,55800.0,34.8284,34.8783,34.8284,34.8367,55800.0
2009-06-02 13:40:00,41.93,42.0,41.91,41.98,60700.0,34.8451,34.9032,34.8284,34.8866,60700.0
2009-06-02 13:50:00,41.98,41.99,41.94,41.99,34800.0,34.8866,34.8949,34.8534,34.8949,34800.0
2009-06-02 14:00:00,41.98,41.98,41.9,41.94,46600.0,34.8866,34.8866,34.8201,34.8534,46600.0
2009-06-02 14:10:00,41.94,42.03,41.9,42.01,140900.0,34.8534,34.9282,34.8201,34.9115,140900.0
2009-06-02 14:20:00,42.01,42.08,42.01,42.04,115600.0,34.9115,34.9697,34.9115,34.9365,115600.0
2009-06-02 14:30:00,42.04,42.05,42.0,42.03,57600.0,34.9365,34.9448,34.9032,34.9282,57600.0
2009-06-02 14:40:00,42.02,42.1,42.02,42.04,51500.0,34.9199,34.9863,34.9199,34.9365,51500.0
2009-06-02 14:50:00,42.03,42.06,41.98,41.99,86400.0,34.9282,34.9531,34.8866,34.8949,86400.0
2009-06-02 15:00:00,41.99,42.11,41.99,42.1,78100.0,34.8949,34.9946,34.8949,34.9863,78100.0
2009-06-02 15:10:00,42.1,42.11,42.02,42.04,62300.0,34.9863,34.9946,34.9199,34.9365,62300.0
2009-06-02 15:20:00,42.03,42.1,41.97,41.99,89600.0,34.9282,34.9863,34.8783,34.8949,89600.0
2009-06-02 15:30:00,41.99,42.07,41.93,42.06,71000.0,34.8949,34.9614,34.8451,34.9531,71000.0
2009-06-02 15:40:00,42.07,42.07,42.01,42.05,73100.0,34.9614,34.9614,34.9115,34.9448,73100.0
2009-06-02 15:50:00,42.06,42.07,41.89,41.9,354400.0,34.9531,34.9614,34.8118,34.8201,354400.0
2009-06-02 16:00:00,41.9,42.0,41.88,41.88,210400.0,34.8201,34.9032,34.8035,34.8035,210400.0
2009-06-02 16:10:00,41.88,41.88,41.88,41.88,0.0,34.8035,34.8035,34.8035,34.8035,0.0
2009-06-03 09:30:00,41.65,41.67,41.46,41.54,250700.0,34.6124,34.629,34.4545,34.521,250700.0
2009-06-03 09:40:00,41.55,41.55,41.4,41.48,120100.0,34.5293,34.5293,34.4046,34.4711,120100.0
2009-06-03 09:50:00,41.48,41.56,41.33,41.4,161000.0,34.4711,34.5376,34.3464,34.4046,161000.0
2009-06-03 10:00:00,41.4,41.41,41.27,41.35,313100.0,34.4046,34.4129,34.2966,34.3631,313100.0
2009-06-03 10:10:00,41.36,41.41,41.28,41.29,126800.0,34.3714,34.4129,34.3049,34.3132,126800.0
2009-06-03 10:20:00,41.28,41.37,41.25,41.37,145900.0,34.3049,34.3797,34.28,34.3797,145900.0
2009-06-03 10:30:00,41.36,41.36,41.31,41.33,87200.0,34.3714,34.3714,34.3298,34.3464,87200.0
2009-06-03 10:40:00,41.34,41.41,41.29,41.37,63700.0,34.3548,34.4129,34.3132,34.3797,63700.0
2009-06-03 10:50:00,41.36,41.44,41.36,41.44,45600.0,34.3714,34.4379,34.3714,34.4379,45600.0
2009-06-03 11:00:00,41.44,41.44,41.38,41.39,48600.0,34.4379,34.4379,34.388,34.3963,48600.0
2009-06-03 11:10:00,41.39,41.39,41.33,41.35,60500.0,34.3963,34.3963,34.3464,34.3631,60500.0
2009-06-03 11:20:00,41.35,41.47,41.35,41.43,37000.0,34.3631,34.4628,34.3631,34.4295,37000.0
2009-06-03 11:30:00,41.42,41.44,41.39,41.43,34500.0,34.4212,34.4379,34.3963,34.4295,34500.0
2009-06-03 11:40:00,41.43,41.49,41.38,41.41,46200.0,34.4295,34.4794,34.388,34.4129,46200.0
2009-06-03 11:50:00,41.39,41.41,41.35,41.36,53800.0,34.3963,34.4129,34.3631,34.3714,53800.0
2009-06-03 12:00:00,41.36,41.39,41.33,41.36,40000.0,34.3714,34.3963,34.3464,34.3714,40000.0
2009-06-03 12:10:00,41.36,41.38,41.31,41.36,40500.0,34.3714,34.388,34.3298,34.3714,40500.0
2009-06-03 12:20:00,41.37,41.38,41.27,41.27,49600.0,34.3797,34.388,34.2966,34.2966,49600.0
2009-06-03 12:30:00,41.27,41.3,41.25,41.3,37800.0,34.2966,34.3215,34.28,34.3215,37800.0
2009-06-03 12:40:00,41.3,41.32,41.27,41.27,30300.0,34.3215,34.3381,34.2966,34.2966,30300.0
2009-06-03 12:50:00,41.28,41.29,41.19,41.22,87200.0,34.3049,34.3132,34.2301,34.255,87200.0
2009-06-03 13:00:00,41.21,41.21,41.18,41.2,48100.0,34.2467,34.2467,34.2218,34.2384,48100.0
2009-06-03 13:10:00,41.19,41.2,41.17,41.19,41000.0,34.2301,34.2384,34.2135,34.2301,41000.0
2009-06-03 13:20:00,41.18,41.19,41.12,41.15,44600.0,34.2218,34.2301,34.1719,34.1969,44600.0
2009-06-03 13:30:00,41.14,41.17,41.11,41.14,57600.0,34.1885,34.2135,34.1636,34.1885,57600.0
2009-06-03 13:40:00,41.15,41.15,41.03,41.05,287500.0,34.1969,34.1969,34.0971,34.1138,287500.0
2009-06-03 13:50:00,41.04,41.11,41.03,41.11,47100.0,34.1054,34.1636,34.0971,34.1636,47100.0
2009-06-03 14:00:00,41.11,41.12,41.08,41.09,62200.0,34.1636,34.1719,34.1387,34.147,62200.0
2009-06-03 14:10:00,41.09,41.16,41.07,41.15,44900.0,34.147,34.2052,34.1304,34.1969,44900.0
2009-06-03 14:20:00,41.15,41.16,41.1,41.13,34900.0,34.1969,34.2052,34.1553,34.1802,34900.0
2009-06-03 14:30:00,41.13,41.13,41.08,41.11,66200.0,34.1802,34.1802,34.1387,34.1636,66200.0
2009-06-03 14:40:00,41.11,41.14,41.08,41.13,41200.0,34.1636,34.1885,34.1387,34.1802,41200.0
2009-06-03 14:50:00,41.12,41.25,41.11,41.2,78500.0,34.1719,34.28,34.1636,34.2384,78500.0
2009-06-03 15:00:00,41.21,41.25,41.19,41.25,84600.0,34.2467,34.28,34.2301,34.28,84600.0
2009-06-03 15:10:00,41.25,41.25,41.18,41.21,48700.0,34.28,34.28,34.2218,34.2467,48700.0
2009-06-03 15:20:00,41.2,41.21,41.12,41.12,83700.0,34.2384,34.2467,34.1719,34.1719,83700.0
2009-06-03 15:30:00,41.13,41.17,41.08,41.12,119000.0,34.1802,34.2135,34.1387,34.1719,119000.0
2009-06-03 15:40:00,41.13,41.3,41.12,41.29,198000.0,34.1802,34.3215,34.1719,34.3132,198000.0
2009-06-03 15:50:00,41.29,41.48,41.27,41.48,294100.0,34.3132,34.4711,34.2966,34.4711,294100.0
2009-06-04 09:30:00,41.59,41.62,41.49,41.55,103600.0,34.5625,34.5874,34.4794,34.5293,103600.0
2009-06-04 09:40:00,41.56,41.64,41.42,41.44,75800.0,34.5376,34.6041,34.4212,34.4379,75800.0
2009-06-04 09:50:00,41.43,41.52,41.38,41.52,42600.0,34.4295,34.5043,34.388,34.5043,42600.0
2009-06-04 10:00:00,41.51,41.52,41.3,41.34,51400.0,34.496,34.5043,34.3215,34.3548,51400.0
2009-06-04 10:10:00,41.35,41.39,41.32,41.35,76100.0,34.3631,34.3963,34.3381,34.3631,76100.0
2009-06-04 10:20:00,41.36,41.53,41.35,41.49,64800.0,34.3714,34.5126,34.3631,34.4794,64800.0
2009-06-04 10:30:00,41.5,41.54,41.44,41.5,37000.0,34.4877,34.521,34.4379,34.4877,37000.0
2009-06-04 10:40:00,41.51,41.55,41.44,41.5,95500.0,34.496,34.5293,34.4379,34.4877,95500.0
2009-06-04 10:50:00,41.51,41.65,41.49,41.61,122300.0,34.496,34.6124,34.4794,34.5791,122300.0
2009-06-04 11:00:00,41.62,41.65,41.57,41.58,55400.0,34.5874,34.6124,34.5459,34.5542,55400.0
2009-06-04 11:10:00,41.58,41.65,41.55,41.63,60000.0,34.5542,34.6124,34.5293,34.5957,60000.0
2009-06-04 11:20:00,41.63,41.65,41.55,41.58,52700.0,34.5957,34.6124,34.5293,34.5542,52700.0
2009-06-04 11:30:00,41.58,41.59,41.53,41.56,59700.0,34.5542,34.5625,34.5126,34.5376,59700.0
2009-06-04 11:40:00,41.56,41.57,41.54,41.55,36500.0,34.5376,34.5459,34.521,34.5293,36500.0
2009-06-04 11:50:00,41.56,41.58,41.49,41.49,48800.0,34.5376,34.5542,34.4794,34.4794,48800.0
2009-06-04 12:00:00,41.5,41.51,41.44,41.48,128100.0,34.4877,34.496,34.4379,34.4711,128100.0
2009-06-04 12:10:00,41.47,41.5,41.42,41.49,51000.0,34.4628,34.4877,34.4212,34.4794,51000.0
2009-06-04 12:20:00,41.49,41.58,41.49,41.57,26300.0,34.4794,34.5542,34.4794,34.5459,26300.0
2009-06-04 12:30:00,41.57,41.6,41.55,41.59,26500.0,34.5459,34.5708,34.5293,34.5625,26500.0
2009-06-04 12:40:00,41.59,41.67,41.59,41.6,47100.0,34.5625,34.629,34.5625,34.5708,47100.0
2009-06-04 12:50:00,41.6,41.62,41.58,41.62,43700.0,34.5708,34.5874,34.5542,34.5874,43700.0
2009-06-04 13:00:00,41.62,41.64,41.59,41.62,66100.0,34.5874,34.6041,34.5625,34.5874,66100.0
2009-06-04 13:10:00,41.63,41.71,41.63,41.7,118900.0,34.5957,34.6622,34.5957,34.6539,118900.0
2009-06-04 13:20:00,41.71,41.75,41.7,41.71,23100.0,34.6622,34.6955,34.6539,34.6622,23100.0
2009-06-04 13:30:00,41.71,41.81,41.71,41.81,50200.0,34.6622,34.7453,34.6622,34.7453,50200.0
2009-06-04 13:40:00,41.81,41.81,41.74,41.79,69700.0,34.7453,34.7453,34.6872,34.7287,69700.0
2009-06-04 13:50:00,41.79,41.8,41.73,41.77,56300.0,34.7287,34.737,34.6789,34.7121,56300.0
2009-06-04 14:00:00,41.78,41.82,41.73,41.81,67800.0,34.7204,34.7536,34.6789,34.7453,67800.0
2009-06-04 14:10:00,41.81,41.82,41.76,41.79,29400.0,34.7453,34.7536,34.7038,34.7287,29400.0
2009-06-04 14:20:00,41.79,41.81,41.77,41.78,93400.0,34.7287,34.7453,34.7121,34.7204,93400.0
2009-06-04 14:30:00,41.78,41.81,41.72,41.74,34500.0,34.7204,34.7453,34.6705,34.6872,34500.0
2009-06-04 14:40:00,41.74,41.83,41.73,41.8,123300.0,34.6872,34.762,34.6789,34.737,123300.0
2009-06-04 14:50:00,41.81,41.83,41.73,41.74,160500.0,34.7453,34.762,34.6789,34.6872,160500.0
2009-06-04 15:00:00,41.73,41.75,41.67,41.68,77100.0,34.6789,34.6955,34.629,34.6373,77100.0
2009-06-04 15:10:00,41.69,41.73,41.67,41.72,42200.0,34.6456,34.6789,34.629,34.6705,42200.0
2009-06-04 15:20:00,41.73,41.78,41.72,41.76,38000.0,34.6789,34.7204,34.6705,34.7038,38000.0
2009-06-04 15:30:00,41.76,41.82,41.69,41.8,76800.0,34.7038,34.7536,34.6456,34.737,76800.0
2009-06-04 15:40:00,41.8,41.82,41.71,41.73,183100.0,34.737,34.7536,34.6622,34.6789,183100.0
2009-06-04 15:50:00,41.73,41.86,41.72,41.82,401800.0,34.6789,34.7869,34.6705,34.7536,401800.0
2009-06-05 09:30:00,42.2,42.29,42.13,42.24,106400.0,35.0694,35.1442,35.0113,35.1027,106400.0
2009-06-05 09:40:00,42.23,42.23,41.8,41.86,124300.0,35.0944,35.0944,34.737,34.7869,124300.0
2009-06-05 09:50:00,41.85,42.01,41.77,41.89,123100.0,34.7786,34.9115,34.7121,34.8118,123100.0
2009-06-05 10:00:00,41.89,41.92,41.66,41.67,360700.0,34.8118,34.8367,34.6207,34.629,360700.0
2009-06-05 10:10:00,41.67,41.7,41.52,41.69,125500.0,34.629,34.6539,34.5043,34.6456,125500.0
2009-06-05 10:20:00,41.69,41.8,41.68,41.75,117800.0,34.6456,34.737,34.6373,34.6955,117800.0
2009-06-05 10:30:00,41.75,41.89,41.69,41.87,104400.0,34.6955,34.8118,34.6456,34.7952,104400.0
2009-06-05 10:40:00,41.87,42.01,41.86,41.95,111000.0,34.7952,34.9115,34.7869,34.8617,111000.0
2009-06-05 10:50:00,41.92,41.98,41.88,41.98,122300.0,34.8367,34.8866,34.8035,34.8866,122300.0
2009-06-05 11:00:00,41.98,42.12,41.97,42.11,154200.0,34.8866,35.003,34.8783,34.9946,154200.0
2009-06-05 11:10:00,42.09,42.09,41.99,42.01,46600.0,34.978,34.978,34.8949,34.9115,46600.0
2009-06-05 11:20:00,42.01,42.08,41.97,41.98,64000.0,34.9115,34.9697,34.8783,34.8866,64000.0
2009-06-05 11:30:00,41.98,41.99,41.9,41.93,90400.0,34.8866,34.8949,34.8201,34.8451,90400.0
2009-06-05 11:40:00,41.92,41.99,41.87,41.96,140100.0,34.8367,34.8949,34.7952,34.87,140100.0
2009-06-05 11:50:00,41.96,42.03,41.87,42.01,186800.0,34.87,34.9282,34.7952,34.9115,186800.0
2009-06-05 12:00:00,42.01,42.05,41.97,41.99,58800.0,34.9115,34.9448,34.8783,34.8949,58800.0
2009-06-05 12:10:00,41.98,42.01,41.93,41.99,74200.0,34.8866,34.9115,34.8451,34.8949,74200.0
2009-06-05 12:20:00,41.99,42.1,41.96,42.08,59900.0,34.8949,34.9863,34.87,34.9697,59900.0
2009-06-05 12:30:00,42.08,42.11,42.04,42.09,124400.0,34.9697,34.9946,34.9365,34.978,124400.0
2009-06-05 12:40:00,42.09,42.1,42.04,42.09,40100.0,34.978,34.9863,34.9365,34.978,40100.0
2009-06-05 12:50:00,42.08,42.12,42.05,42.1,26600.0,34.9697,35.003,34.9448,34.9863,26600.0
2009-06-05 13:00:00,42.1,42.11,42.07,42.08,30900.0,34.9863,34.9946,34.9614,34.9697,30900.0
2009-06-05 13:10:00,42.07,42.08,41.97,42.0,144700.0,34.9614,34.9697,34.8783,34.9032,144700.0
2009-06-05 13:20:00,42.0,42.02,41.95,41.98,36700.0,34.9032,34.9199,34.8617,34.8866,36700.0
2009-06-05 13:30:00,41.99,42.03,41.97,41.99,51200.0,34.8949,34.9282,34.8783,34.8949,51200.0
2009-06-05 13:40:00,41.99,42.07,41.99,42.04,104600.0,34.8949,34.9614,34.8949,34.9365,104600.0
2009-06-05 13:50:00,42.03,42.05,41.92,41.96,37700.0,34.9282,34.9448,34.8367,34.87,37700.0
2009-06-05 14:00:00,41.96,41.98,41.81,41.82,78300.0,34.87,34.8866,34.7453,34.7536,78300.0
2009-06-05 14:10:00,41.82,41.85,41.71,41.74,54000.0,34.7536,34.7786,34.6622,34.6872,54000.0
2009-06-05 14:20:00,41.73,41.77,41.66,41.72,41600.0,34.6789,34.7121,34.6207,34.6705,41600.0
2009-06-05 14:30:00,41.72,41.74,41.64,41.72,113600.0,34.6705,34.6872,34.6041,34.6705,113600.0
2009-06-05 14:40:00,41.71,41.81,41.7,41.81,62800.0,34.6622,34.7453,34.6539,34.7453,62800.0
2009-06-05 14:50:00,41.81,41.84,41.79,41.8,40400.0,34.7453,34.7703,34.7287,34.737,40400.0
2009-06-05 15:00:00,41.8,41.9,41.74,41.83,58400.0,34.737,34.8201,34.6872,34.762,58400.0
2009-06-05 15:10:00,41.82,41.87,41.79,41.85,98100.0,34.7536,34.7952,34.7287,34.7786,98100.0
2009-06-05 15:20:00,41.84,41.88,41.78,41.78,116500.0,34.7703,34.8035,34.7204,34.7204,116500.0
2009-06-05 15:30:00,41.77,41.95,41.77,41.95,91400.0,34.7121,34.8617,34.7121,34.8617,91400.0
2009-06-05 15:40:00,41.98,41.99,41.76,41.78,143100.0,34.8866,34.8949,34.7038,34.7204,143100.0
2009-06-05 15:50:00,41.79,41.89,41.79,41.89,158500.0,34.7287,34.8118,34.7287,34.8118,158500.0
2009-06-08 09:30:00,41.57,41.65,41.39,41.43,143700.0,34.5459,34.6124,34.3963,34.4295,143700.0
2009-06-08 09:40:00,41.43,41.47,41.31,41.33,46200.0,34.4295,34.4628,34.3298,34.3464,46200.0
2009-06-08 09:50:00,41.33,41.38,41.26,41.29,60300.0,34.3464,34.388,34.2883,34.3132,60300.0
2009-06-08 10:00:00,41.28,41.33,41.24,41.3,88600.0,34.3049,34.3464,34.2716,34.3215,88600.0
2009-06-08 10:10:00,41.3,41.32,41.16,41.18,58000.0,34.3215,34.3381,34.2052,34.2218,58000.0
2009-06-08 10:20:00,41.2,41.27,41.18,41.25,54100.0,34.2384,34.2966,34.2218,34.28,54100.0
2009-06-08 10:30:00,41.27,41.39,41.27,41.39,26000.0,34.2966,34.3963,34.2966,34.3963,26000.0
2009-06-08 10:40:00,41.39,41.44,41.37,41.37,44500.0,34.3963,34.4379,34.3797,34.3797,44500.0
2009-06-08 10:50:00,41.37,41.42,41.34,41.35,27500.0,34.3797,34.4212,34.3548,34.3631,27500.0
2009-06-08 11:00:00,41.34,41.38,41.3,41.3,35800.0,34.3548,34.388,34.3215,34.3215,35800.0
2009-06-08 11:10:00,41.31,41.41,41.3,41.39,42900.0,34.3298,34.4129,34.3215,34.3963,42900.0
2009-06-08 11:20:00,41.4,41.41,41.28,41.29,40500.0,34.4046,34.4129,34.3049,34.3132,40500.0
2009-06-08 11:30:00,41.29,41.3,41.25,41.3,46500.0,34.3132,34.3215,34.28,34.3215,46500.0
2009-06-08 11:40:00,41.3,41.31,41.23,41.25,29200.0,34.3215,34.3298,34.2633,34.28,29200.0
2009-06-08 11:50:00,41.25,41.25,41.21,41.25,41700.0,34.28,34.28,34.2467,34.28,41700.0
2009-06-08 12:00:00,41.26,41.27,41.18,41.2,38100.0,34.2883,34.2966,34.2218,34.2384,38100.0
2009-06-08 12:10:00,41.18,41.2,41.11,41.16,67600.0,34.2218,34.2384,34.1636,34.2052,67600.0
2009-06-08 12:20:00,41.15,41.2,41.14,41.18,45700.0,34.1969,34.2384,34.1885,34.2218,45700.0
2009-06-08 12:30:00,41.18,41.25,41.14,41.23,36300.0,34.2218,34.28,34.1885,34.2633,36300.0
2009-06-08 12:40:00,41.24,41.27,41.21,41.22,29200.0,34.2716,34.2966,34.2467,34.255,29200.0
2009-06-08 12:50:00,41.22,41.24,41.2,41.22,30600.0,34.255,34.2716,34.2384,34.255,30600.0
2009-06-08 13:00:00,41.22,41.31,41.22,41.28,58600.0,34.255,34.3298,34.255,34.3049,58600.0
2009-06-08 13:10:00,41.29,41.31,41.23,41.29,43800.0,34.3132,34.3298,34.2633,34.3132,43800.0
2009-06-08 13:20:00,41.28,41.31,41.26,41.29,41500.0,34.3049,34.3298,34.2883,34.3132,41500.0
2009-06-08 13:30:00,41.29,41.31,41.27,41.29,21400.0,34.3132,34.3298,34.2966,34.3132,21400.0
2009-06-08 13:40:00,41.29,41.42,41.26,41.39,119700.0,34.3132,34.4212,34.2883,34.3963,119700.0
2009-06-08 13:50:00,41.39,41.39,41.34,41.36,33700.0,34.3963,34.3963,34.3548,34.3714,33700.0
2009-06-08 14:00:00,41.36,41.4,41.33,41.33,92300.0,34.3714,34.4046,34.3464,34.3464,92300.0
2009-06-08 14:10:00,41.34,41.37,41.33,41.35,56400.0,34.3548,34.3797,34.3464,34.3631,56400.0
2009-06-08 14:20:00,41.35,41.35,41.29,41.35,60900.0,34.3631,34.3631,34.3132,34.3631,60900.0
2009-06-08 14:30:00,41.36,41.43,41.33,41.4,67000.0,34.3714,34.4295,34.3464,34.4046,67000.0
2009-06-08 14:40:00,41.4,41.4,41.31,41.39,165100.0,34.4046,34.4046,34.3298,34.3963,165100.0
2009-06-08 14:50:00,41.4,41.43,41.33,41.39,81000.0,34.4046,34.4295,34.3464,34.3963,81000.0
2009-06-08 15:00:00,41.4,41.48,41.4,41.46,51900.0,34.4046,34.4711,34.4046,34.4545,51900.0
2009-06-08 15:10:00,41.46,41.58,41.4,41.56,135800.0,34.4545,34.5542,34.4046,34.5376,135800.0
2009-06-08 15:20:00,41.56,41.83,41.56,41.77,250500.0,34.5376,34.762,34.5376,34.7121,250500.0
2009-06-08 15:30:00,41.77,42.04,41.76,41.89,156100.0,34.7121,34.9365,34.7038,34.8118,156100.0
2009-06-08 15:40:00,41.9,41.95,41.85,41.87,90700.0,34.8201,34.8617,34.7786,34.7952,90700.0
2009-06-08 15:50:00,41.86,41.91,41.71,41.76,162500.0,34.7869,34.8284,34.6622,34.7038,162500.0
2009-06-09 09:30:00,41.9,42.02,41.84,41.97,115400.0,34.8201,34.9199,34.7703,34.8783,115400.0
2009-06-09 09:40:00,41.96,42.07,41.9,42.04,136400.0,34.87,34.9614,34.8201,34.9365,136400.0
2009-06-09 09:50:00,42.03,42.03,41.85,41.87,40600.0,34.9282,34.9282,34.7786,34.7952,40600.0
2009-06-09 10:00:00,41.86,41.95,41.81,41.88,39700.0,34.7869,34.8617,34.7453,34.8035,39700.0
2009-06-09 10:10:00,41.88,41.98,41.85,41.87,85000.0,34.8035,34.8866,34.7786,34.7952,85000.0
2009-06-09 10:20:00,41.87,41.87,41.78,41.82,45100.0,34.7952,34.7952,34.7204,34.7536,45100.0
2009-06-09 10:30:00,41.83,41.88,41.82,41.86,42700.0,34.762,34.8035,34.7536,34.7869,42700.0
2009-06-09 10:40:00,41.87,41.95,41.78,41.78,56900.0,34.7952,34.8617,34.7204,34.7204,56900.0
2009-06-09 10:50:00,41.77,41.77,41.72,41.77,56700.0,34.7121,34.7121,34.6705,34.7121,56700.0
2009-06-09 11:00:00,41.76,41.77,41.68,41.75,66800.0,34.7038,34.7121,34.6373,34.6955,66800.0
2009-06-09 11:10:00,41.76,41.77,41.73,41.77,58600.0,34.7038,34.7121,34.6789,34.7121,58600.0
2009-06-09 11:20:00,41.76,41.82,41.72,41.77,99000.0,34.7038,34.7536,34.6705,34.7121,99000.0
2009-06-09 11:30:00,41.77,41.81,41.76,41.79,78300.0,34.7121,34.7453,34.7038,34.7287,78300.0
2009-06-09 11:40:00,41.79,41.81,41.76,41.78,47700.0,34.7287,34.7453,34.7038,34.7204,47700.0
2009-06-09 11:50:00,41.77,41.78,41.74,41.75,57600.0,34.7121,34.7204,34.6872,34.6955,57600.0
2009-06-09 12:00:00,41.75,41.83,41.75,41.83,45800.0,34.6955,34.762,34.6955,34.762,45800.0
2009-06-09 12:10:00,41.83,41.85,41.81,41.84,22600.0,34.762,34.7786,34.7453,34.7703,22600.0
2009-06-09 12:20:00,41.84,41.96,41.83,41.96,49700.0,34.7703,34.87,34.762,34.87,49700.0
2009-06-09 12:30:00,41.96,41.98,41.95,41.96,80700.0,34.87,34.8866,34.8617,34.87,80700.0
2009-06-09 12:40:00,41.96,41.97,41.88,41.94,54200.0,34.87,34.8783,34.8035,34.8534,54200.0
2009-06-09 12:50:00,41.95,41.97,41.92,41.94,41500.0,34.8617,34.8783,34.8367,34.8534,41500.0
2009-06-09 13:00:00,41.95,42.03,41.94,41.96,61200.0,34.8617,34.9282,34.8534,34.87,61200.0
2009-06-09 13:10:00,41.97,41.97,41.87,41.91,75600.0,34.8783,34.8783,34.7952,34.8284,75600.0
2009-06-09 13:20:00,41.91,41.99,41.89,41.98,47200.0,34.8284,34.8949,34.8118,34.8866,47200.0
2009-06-09 13:30:00,41.97,41.99,41.91,41.98,105800.0,34.8783,34.8949,34.8284,34.8866,105800.0
2009-06-09 13:40:00,41.99,42.01,41.94,41.95,91300.0,34.8949,34.9115,34.8534,34.8617,91300.0
2009-06-09 13:50:00,41.94,42.08,41.94,42.06,35300.0,34.8534,34.9697,34.8534,34.9531,35300.0
2009-06-09 14:00:00,42.06,42.09,42.03,42.05,131900.0,34.9531,34.978,34.9282,34.9448,131900.0
2009-06-09 14:10:00,42.06,42.14,42.03,42.14,84100.0,34.9531,35.0196,34.9282,35.0196,84100.0
2009-06-09 14:20:00,42.15,42.16,42.08,42.13,93000.0,35.0279,35.0362,34.9697,35.0113,93000.0
2009-06-09 14:30:00,42.14,42.19,42.14,42.14,51100.0,35.0196,35.0611,35.0196,35.0196,51100.0
2009-06-09 14:40:00,42.14,42.21,42.07,42.09,179200.0,35.0196,35.0777,34.9614,34.978,179200.0
2009-06-09 14:50:00,42.09,42.11,42.04,42.1,27300.0,34.978,34.9946,34.9365,34.9863,27300.0
2009-06-09 15:00:00,42.11,42.15,42.06,42.08,103700.0,34.9946,35.0279,34.9531,34.9697,103700.0
2009-06-09 15:10:00,42.08,42.09,41.99,42.06,89000.0,34.9697,34.978,34.8949,34.9531,89000.0
2009-06-09 15:20:00,42.06,42.06,41.99,42.03,61800.0,34.9531,34.9531,34.8949,34.9282,61800.0
2009-06-09 15:30:00,42.03,42.12,41.98,42.09,165500.0,34.9282,35.003,34.8866,34.978,165500.0
2009-06-09 15:40:00,42.09,42.12,41.95,42.01,172300.0,34.978,35.003,34.8617,34.9115,172300.0
2009-06-09 15:50:00,42.02,42.09,41.97,41.99,408900.0,34.9199,34.978,34.8783,34.8949,408900.0
2009-06-09 16:00:00,42.03,42.03,42.03,42.03,10000.0,34.9282,34.9282,34.9282,34.9282,10000.0
2009-06-09 16:10:00,42.03,42.03,42.03,42.03,0.0,34.9282,34.9282,34.9282,34.9282,0.0
2009-06-10 09:30:00,42.35,42.37,42.2,42.23,124100.0,35.1941,35.2107,35.0694,35.0944,124100.0
2009-06-10 09:40:00,42.22,42.22,42.04,42.04,29300.0,35.0861,35.0861,34.9365,34.9365,29300.0
2009-06-10 09:50:00,42.05,42.12,42.0,42.11,131100.0,34.9448,35.003,34.9032,34.9946,131100.0
2009-06-10 10:00:00,42.1,42.12,41.87,41.94,126000.0,34.9863,35.003,34.7952,34.8534,126000.0
2009-06-10 10:10:00,41.94,41.94,41.78,41.8,173800.0,34.8534,34.8534,34.7204,34.737,173800.0
2009-06-10 10:20:00,41.82,41.89,41.79,41.89,72400.0,34.7536,34.8118,34.7287,34.8118,72400.0
2009-06-10 10:30:00,41.89,41.93,41.84,41.88,143600.0,34.8118,34.8451,34.7703,34.8035,143600.0
2009-06-10 10:40:00,41.88,41.88,41.71,41.73,132600.0,34.8035,34.8035,34.6622,34.6789,132600.0
2009-06-10 10:50:00,41.73,41.81,41.72,41.79,81300.0,34.6789,34.7453,34.6705,34.7287,81300.0
2009-06-10 11:00:00,41.79,41.79,41.68,41.71,129600.0,34.7287,34.7287,34.6373,34.6622,129600.0
2009-06-10 11:10:00,41.71,41.75,41.62,41.65,64100.0,34.6622,34.6955,34.5874,34.6124,64100.0
2009-06-10 11:20:00,41.66,41.73,41.64,41.73,29200.0,34.6207,34.6789,34.6041,34.6789,29200.0
2009-06-10 11:30:00,41.73,41.77,41.73,41.77,41600.0,34.6789,34.7121,34.6789,34.7121,41600.0
2009-06-10 11:40:00,41.78,41.78,41.73,41.73,29800.0,34.7204,34.7204,34.6789,34.6789,29800.0
2009-06-10 11:50:00,41.74,41.76,41.71,41.72,21200.0,34.6872,34.7038,34.6622,34.6705,21200.0
2009-06-10 12:00:00,41.71,41.78,41.69,41.76,104200.0,34.6622,34.7204,34.6456,34.7038,104200.0
2009-06-10 12:10:00,41.77,41.85,41.76,41.85,39700.0,34.7121,34.7786,34.7038,34.7786,39700.0
2009-06-10 12:20:00,41.85,41.86,41.75,41.8,56900.0,34.7786,34.7869,34.6955,34.737,56900.0
2009-06-10 12:30:00,41.8,41.8,41.72,41.8,23300.0,34.737,34.737,34.6705,34.737,23300.0
2009-06-10 12:40:00,41.79,41.8,41.72,41.73,40600.0,34.7287,34.737,34.6705,34.6789,40600.0
2009-06-10 12:50:00,41.73,41.79,41.73,41.78,31000.0,34.6789,34.7287,34.6789,34.7204,31000.0
2009-06-10 13:00:00,41.78,41.78,41.53,41.58,87800.0,34.7204,34.7204,34.5126,34.5542,87800.0
2009-06-10 13:10:00,41.59,41.61,41.55,41.56,38200.0,34.5625,34.5791,34.5293,34.5376,38200.0
2009-06-10 13:20:00,41.56,41.59,41.54,41.54,63600.0,34.5376,34.5625,34.521,34.521,63600.0
2009-06-10 13:30:00,41.55,41.55,41.45,41.45,62700.0,34.5293,34.5293,34.4462,34.4462,62700.0
2009-06-10 13:40:00,41.44,41.48,41.36,41.38,51100.0,34.4379,34.4711,34.3714,34.388,51100.0
2009-06-10 13:50:00,41.38,41.45,41.38,41.43,78900.0,34.388,34.4462,34.388,34.4295,78900.0
2009-06-10 14:00:00,41.43,41.43,41.32,41.4,88700.0,34.4295,34.4295,34.3381,34.4046,88700.0
2009-06-10 14:10:00,41.41,41.51,41.41,41.51,65200.0,34.4129,34.496,34.4129,34.496,65200.0
2009-06-10 14:20:00,41.52,41.54,41.48,41.5,51900.0,34.5043,34.521,34.4711,34.4877,51900.0
2009-06-10 14:30:00,41.49,41.62,41.44,41.57,124900.0,34.4794,34.5874,34.4379,34.5459,124900.0
2009-06-10 14:40:00,41.57,41.63,41.54,41.61,39500.0,34.5459,34.5957,34.521,34.5791,39500.0
2009-06-10 14:50:00,41.63,41.71,41.57,41.66,48900.0,34.5957,34.6622,34.5459,34.6207,48900.0
2009-06-10 15:00:00,41.66,41.66,41.54,41.56,57900.0,34.6207,34.6207,34.521,34.5376,57900.0
2009-06-10 15:10:00,41.57,41.6,41.52,41.56,43600.0,34.5459,34.5708,34.5043,34.5376,43600.0
2009-06-10 15:20:00,41.57,41.62,41.54,41.56,70900.0,34.5459,34.5874,34.521,34.5376,70900.0
2009-06-10 15:30:00,41.56,41.78,41.56,41.75,159100.0,34.5376,34.7204,34.5376,34.6955,159100.0
2009-06-10 15:40:00,41.75,41.83,41.69,41.81,123400.0,34.6955,34.762,34.6456,34.7453,123400.0
2009-06-10 15:50:00,41.81,41.91,41.75,41.91,78000.0,34.7453,34.8284,34.6955,34.8284,78000.0
2009-06-11 09:30:00,41.95,42.11,41.95,42.04,69700.0,34.8617,34.9946,34.8617,34.9365,69700.0
2009-06-11 09:40:00,42.04,42.3,42.0,42.27,115500.0,34.9365,35.1525,34.9032,35.1276,115500.0
2009-06-11 09:50:00,42.26,42.29,42.2,42.21,105400.0,35.1193,35.1442,35.0694,35.0777,105400.0
2009-06-11 10:00:00,42.23,42.23,42.14,42.18,51500.0,35.0944,35.0944,35.0196,35.0528,51500.0
2009-06-11 10:10:00,42.19,42.34,42.19,42.25,127000.0,35.0611,35.1858,35.0611,35.111,127000.0
2009-06-11 10:20:00,42.26,42.27,42.17,42.2,111300.0,35.1193,35.1276,35.0445,35.0694,111300.0
2009-06-11 10:30:00,42.2,42.24,42.11,42.16,49700.0,35.0694,35.1027,34.9946,35.0362,49700.0
2009-06-11 10:40:00,42.16,42.22,42.15,42.22,40500.0,35.0362,35.0861,35.0279,35.0861,40500.0
2009-06-11 10:50:00,42.22,42.22,42.11,42.11,43900.0,35.0861,35.0861,34.9946,34.9946,43900.0
2009-06-11 11:00:00,42.11,42.11,42.05,42.07,66300.0,34.9946,34.9946,34.9448,34.9614,66300.0
2009-06-11 11:10:00,42.07,42.18,42.06,42.18,67500.0,34.9614,35.0528,34.9531,35.0528,67500.0
2009-06-11 11:20:00,42.18,42.23,42.17,42.22,48900.0,35.0528,35.0944,35.0445,35.0861,48900.0
2009-06-11 11:30:00,42.22,42.23,42.14,42.17,24800.0,35.0861,35.0944,35.0196,35.0445,24800.0
2009-06-11 11:40:00,42.17,42.19,42.1,42.13,89200.0,35.0445,35.0611,34.9863,35.0113,89200.0
2009-06-11 11:50:00,42.12,42.2,42.12,42.15,27400.0,35.003,35.0694,35.003,35.0279,27400.0
2009-06-11 12:00:00,42.14,42.14,42.07,42.09,42800.0,35.0196,35.0196,34.9614,34.978,42800.0
2009-06-11 12:10:00,42.09,42.11,42.02,42.09,36800.0,34.978,34.9946,34.9199,34.978,36800.0
2009-06-11 12:20:00,42.08,42.14,42.08,42.08,76600.0,34.9697,35.0196,34.9697,34.9697,76600.0
2009-06-11 12:30:00,42.08,42.16,42.08,42.14,75700.0,34.9697,35.0362,34.9697,35.0196,75700.0
2009-06-11 12:40:00,42.14,42.22,42.13,42.18,59500.0,35.0196,35.0861,35.0113,35.0528,59500.0
2009-06-11 12:50:00,42.17,42.3,42.16,42.29,86100.0,35.0445,35.1525,35.0362,35.1442,86100.0
2009-06-11 13:00:00,42.29,42.41,42.25,42.27,78200.0,35.1442,35.244,35.111,35.1276,78200.0
2009-06-11 13:10:00,42.27,42.34,42.26,42.34,77700.0,35.1276,35.1858,35.1193,35.1858,77700.0
2009-06-11 13:20:00,42.34,42.5,42.34,42.5,124800.0,35.1858,35.3187,35.1858,35.3187,124800.0
2009-06-11 13:30:00,42.51,42.52,42.43,42.43,71100.0,35.3271,35.3354,35.2606,35.2606,71100.0
2009-06-11 13:40:00,42.43,42.47,42.38,42.42,51700.0,35.2606,35.2938,35.219,35.2523,51700.0
2009-06-11 13:50:00,42.41,42.42,42.36,42.39,36500.0,35.244,35.2523,35.2024,35.2273,36500.0
2009-06-11 14:00:00,42.39,42.4,42.3,42.31,58300.0,35.2273,35.2356,35.1525,35.1608,58300.0
2009-06-11 14:10:00,42.3,42.38,42.29,42.38,149100.0,35.1525,35.219,35.1442,35.219,149100.0
2009-06-11 14:20:00,42.38,42.4,42.33,42.39,120200.0,35.219,35.2356,35.1775,35.2273,120200.0
2009-06-11 14:30:00,42.4,42.43,42.25,42.29,137700.0,35.2356,35.2606,35.111,35.1442,137700.0
2009-06-11 14:40:00,42.29,42.34,42.27,42.29,73500.0,35.1442,35.1858,35.1276,35.1442,73500.0
2009-06-11 14:50:00,42.29,42.39,42.27,42.38,161700.0,35.1442,35.2273,35.1276,35.219,161700.0
2009-06-11 15:00:00,42.37,42.41,42.3,42.37,104900.0,35.2107,35.244,35.1525,35.2107,104900.0
2009-06-11 15:10:00,42.37,42.4,42.31,42.34,47300.0,35.2107,35.2356,35.1608,35.1858,47300.0
2009-06-11 15:20:00,42.34,42.35,42.26,42.26,41600.0,35.1858,35.1941,35.1193,35.1193,41600.0
2009-06-11 15:30:00,42.25,42.26,42.1,42.21,97200.0,35.111,35.1193,34.9863,35.0777,97200.0
2009-06-11 15:40:00,42.21,42.27,42.17,42.2,153800.0,35.0777,35.1276,35.0445,35.0694,153800.0
2009-06-11 15:50:00,42.21,42.25,42.0,42.02,114000.0,35.0777,35.111,34.9032,34.9199,114000.0
2009-06-12 09:30:00,41.77,41.85,41.68,41.76,118000.0,34.7121,34.7786,34.6373,34.7038,118000.0
2009-06-12 09:40:00,41.77,41.77,41.67,41.69,57400.0,34.7121,34.7121,34.629,34.6456,57400.0
2009-06-12 09:50:00,41.7,41.76,41.6,41.62,86700.0,34.6539,34.7038,34.5708,34.5874,86700.0
2009-06-12 10:00:00,41.62,41.62,41.51,41.56,122800.0,34.5874,34.5874,34.496,34.5376,122800.0
2009-06-12 10:10:00,41.55,41.7,41.53,41.67,126900.0,34.5293,34.6539,34.5126,34.629,126900.0
2009-06-12 10:20:00,41.67,41.76,41.64,41.64,66700.0,34.629,34.7038,34.6041,34.6041,66700.0
2009-06-12 10:30:00,41.64,41.75,41.61,41.73,55100.0,34.6041,34.6955,34.5791,34.6789,55100.0
2009-06-12 10:40:00,41.74,41.87,41.74,41.79,104300.0,34.6872,34.7952,34.6872,34.7287,104300.0
2009-06-12 10:50:00,41.79,41.86,41.78,41.78,49200.0,34.7287,34.7869,34.7204,34.7204,49200.0
2009-06-12 11:00:00,41.78,41.81,41.72,41.73,48100.0,34.7204,34.7453,34.6705,34.6789,48100.0
2009-06-12 11:10:00,41.73,41.74,41.69,41.69,41900.0,34.6789,34.6872,34.6456,34.6456,41900.0
2009-06-12 11:20:00,41.69,41.72,41.68,41.71,28400.0,34.6456,34.6705,34.6373,34.6622,28400.0
2009-06-12 11:30:00,41.71,41.76,41.71,41.73,29200.0,34.6622,34.7038,34.6622,34.6789,29200.0
2009-06-12 11:40:00,41.74,41.74,41.62,41.67,36300.0,34.6872,34.6872,34.5874,34.629,36300.0
2009-06-12 11:50:00,41.67,41.69,41.65,41.66,23700.0,34.629,34.6456,34.6124,34.6207,23700.0
2009-06-12 12:00:00,41.65,41.71,41.65,41.68,112000.0,34.6124,34.6622,34.6124,34.6373,112000.0
2009-06-12 12:10:00,41.68,41.72,41.68,41.72,71200.0,34.6373,34.6705,34.6373,34.6705,71200.0
2009-06-12 12:20:00,41.72,41.73,41.67,41.7,91900.0,34.6705,34.6789,34.629,34.6539,91900.0
2009-06-12 12:30:00,41.7,41.71,41.63,41.67,91300.0,34.6539,34.6622,34.5957,34.629,91300.0
2009-06-12 12:40:00,41.66,41.73,41.66,41.71,51300.0,34.6207,34.6789,34.6207,34.6622,51300.0
2009-06-12 12:50:00,41.69,41.74,41.64,41.73,87600.0,34.6456,34.6872,34.6041,34.6789,87600.0
2009-06-12 13:00:00,41.73,41.78,41.67,41.7,61500.0,34.6789,34.7204,34.629,34.6539,61500.0
2009-06-12 13:10:00,41.7,41.76,41.69,41.72,64700.0,34.6539,34.7038,34.6456,34.6705,64700.0
2009-06-12 13:20:00,41.71,41.76,41.7,41.71,48900.0,34.6622,34.7038,34.6539,34.6622,48900.0
2009-06-12 13:30:00,41.71,41.74,41.69,41.74,56400.0,34.6622,34.6872,34.6456,34.6872,56400.0
2009-06-12 13:40:00,41.74,41.77,41.71,41.76,32200.0,34.6872,34.7121,34.6622,34.7038,32200.0
2009-06-12 13:50:00,41.76,41.81,41.74,41.77,178900.0,34.7038,34.7453,34.6872,34.7121,178900.0
2009-06-12 14:00:00,41.77,41.78,41.7,41.73,71000.0,34.7121,34.7204,34.6539,34.6789,71000.0
2009-06-12 14:10:00,41.72,41.77,41.72,41.75,43300.0,34.6705,34.7121,34.6705,34.6955,43300.0
2009-06-12 14:20:00,41.77,41.79,41.71,41.73,78200.0,34.7121,34.7287,34.6622,34.6789,78200.0
2009-06-12 14:30:00,41.73,41.81,41.73,41.79,69200.0,34.6789,34.7453,34.6789,34.7287,69200.0
2009-06-12 14:40:00,41.79,42.0,41.79,41.93,176800.0,34.7287,34.9032,34.7287,34.8451,176800.0
2009-06-12 14:50:00,41.92,41.96,41.89,41.91,93800.0,34.8367,34.87,34.8118,34.8284,93800.0
2009-06-12 15:00:00,41.92,41.99,41.92,41.96,53300.0,34.8367,34.8949,34.8367,34.87,53300.0
2009-06-12 15:10:00,41.94,42.0,41.94,41.99,65600.0,34.8534,34.9032,34.8534,34.8949,65600.0
2009-06-12 15:20:00,41.99,41.99,41.93,41.98,48500.0,34.8949,34.8949,34.8451,34.8866,48500.0
2009-06-12 15:30:00,41.98,42.0,41.84,41.84,86900.0,34.8866,34.9032,34.7703,34.7703,86900.0
2009-06-12 15:40:00,41.84,41.89,41.8,41.82,54100.0,34.7703,34.8118,34.737,34.7536,54100.0
2009-06-12 15:50:00,41.83,42.03,41.83,41.97,267300.0,34.762,34.9282,34.762,34.8783,267300.0
2009-06-15 09:30:00,41.58,41.58,41.34,41.45,116000.0,34.5542,34.5542,34.3548,34.4462,116000.0
2009-06-15 09:40:00,41.43,41.44,41.16,41.2,70000.0,34.4295,34.4379,34.2052,34.2384,70000.0
2009-06-15 09:50:00,41.21,41.32,41.17,41.3,57900.0,34.2467,34.3381,34.2135,34.3215,57900.0
2009-06-15 10:00:00,41.27,41.31,41.23,41.27,84000.0,34.2966,34.3298,34.2633,34.2966,84000.0
2009-06-15 10:10:00,41.28,41.3,41.2,41.24,54700.0,34.3049,34.3215,34.2384,34.2716,54700.0
2009-06-15 10:20:00,41.24,41.29,41.22,41.23,53200.0,34.2716,34.3132,34.255,34.2633,53200.0
2009-06-15 10:30:00,41.23,41.24,40.95,40.97,114000.0,34.2633,34.2716,34.0306,34.0473,114000.0
2009-06-15 10:40:00,40.96,41.02,40.91,41.0,112700.0,34.039,34.0888,33.9974,34.0722,112700.0
2009-06-15 10:50:00,40.99,41.07,40.98,41.01,51200.0,34.0639,34.1304,34.0556,34.0805,51200.0
2009-06-15 11:00:00,41.01,41.03,40.91,40.92,62800.0,34.0805,34.0971,33.9974,34.0057,62800.0
2009-06-15 11:10:00,40.91,40.97,40.89,40.91,75800.0,33.9974,34.0473,33.9808,33.9974,75800.0
2009-06-15 11:20:00,40.92,40.93,40.86,40.93,46600.0,34.0057,34.014,33.9559,34.014,46600.0
2009-06-15 11:30:00,40.94,40.98,40.92,40.96,36800.0,34.0223,34.0556,34.0057,34.039,36800.0
2009-06-15 11:40:00,40.96,41.04,40.95,41.01,35200.0,34.039,34.1054,34.0306,34.0805,35200.0
2009-06-15 11:50:00,41.0,41.01,40.94,40.96,69400.0,34.0722,34.0805,34.0223,34.039,69400.0
2009-06-15 12:00:00,40.96,40.99,40.92,40.96,40000.0,34.039,34.0639,34.0057,34.039,40000.0
2009-06-15 12:10:00,40.96,40.96,40.92,40.94,38200.0,34.039,34.039,34.0057,34.0223,38200.0
2009-06-15 12:20:00,40.94,40.97,40.89,40.91,27100.0,34.0223,34.0473,33.9808,33.9974,27100.0
2009-06-15 12:30:00,40.91,41.02,40.91,41.01,55900.0,33.9974,34.0888,33.9974,34.0805,55900.0
2009-06-15 12:40:00,41.01,41.02,40.96,40.96,79800.0,34.0805,34.0888,34.039,34.039,79800.0
2009-06-15 12:50:00,40.97,41.04,40.96,41.03,67000.0,34.0473,34.1054,34.039,34.0971,67000.0
2009-06-15 13:00:00,41.03,41.03,40.91,40.97,50000.0,34.0971,34.0971,33.9974,34.0473,50000.0
2009-06-15 13:10:00,40.96,41.04,40.96,40.97,42700.0,34.039,34.1054,34.039,34.0473,42700.0
2009-06-15 13:20:00,40.96,40.97,40.92,40.93,26100.0,34.039,34.0473,34.0057,34.014,26100.0
2009-06-15 13:30:00,40.92,40.92,40.85,40.9,48700.0,34.0057,34.0057,33.9475,33.9891,48700.0
2009-06-15 13:40:00,40.9,40.97,40.87,40.96,33000.0,33.9891,34.0473,33.9642,34.039,33000.0
2009-06-15 13:50:00,40.97,40.98,40.91,40.93,34200.0,34.0473,34.0556,33.9974,34.014,34200.0
2009-06-15 14:00:00,40.93,41.0,40.92,40.96,58200.0,34.014,34.0722,34.0057,34.039,58200.0
2009-06-15 14:10:00,40.96,40.97,40.91,40.96,38700.0,34.039,34.0473,33.9974,34.039,38700.0
2009-06-15 14:20:00,40.95,41.04,40.94,41.02,44000.0,34.0306,34.1054,34.0223,34.0888,44000.0
2009-06-15 14:30:00,41.01,41.01,40.93,40.97,72700.0,34.0805,34.0805,34.014,34.0473,72700.0
2009-06-15 14:40:00,40.97,40.97,40.88,40.93,106800.0,34.0473,34.0473,33.9725,34.014,106800.0
2009-06-15 14:50:00,40.92,40.93,40.87,40.93,57600.0,34.0057,34.014,33.9642,34.014,57600.0
2009-06-15 15:00:00,40.94,40.99,40.88,40.99,106000.0,34.0223,34.0639,33.9725,34.0639,106000.0
2009-06-15 15:10:00,40.98,41.06,40.97,41.01,116700.0,34.0556,34.1221,34.0473,34.0805,116700.0
2009-06-15 15:20:00,41.02,41.05,40.98,41.01,90000.0,34.0888,34.1138,34.0556,34.0805,90000.0
2009-06-15 15:30:00,41.02,41.13,41.0,41.08,103100.0,34.0888,34.1802,34.0722,34.1387,103100.0
2009-06-15 15:40:00,41.07,41.13,41.01,41.09,164700.0,34.1304,34.1802,34.0805,34.147,164700.0
2009-06-15 15:50:00,41.1,41.11,41.03,41.11,136700.0,34.1553,34.1636,34.0971,34.1636,136700.0
2009-06-16 09:30:00,41.26,41.3,41.11,41.11,41300.0,34.2883,34.3215,34.1636,34.1636,41300.0
2009-06-16 09:40:00,41.11,41.27,41.1,41.27,40600.0,34.1636,34.2966,34.1553,34.2966,40600.0
2009-06-16 09:50:00,41.28,41.3,41.15,41.21,80200.0,34.3049,34.3215,34.1969,34.2467,80200.0
2009-06-16 10:00:00,41.2,41.33,41.19,41.27,115200.0,34.2384,34.3464,34.2301,34.2966,115200.0
2009-06-16 10:10:00,41.27,41.31,41.12,41.13,67700.0,34.2966,34.3298,34.1719,34.1802,67700.0
2009-06-16 10:20:00,41.13,41.22,41.13,41.2,51300.0,34.1802,34.255,34.1802,34.2384,51300.0
2009-06-16 10:30:00,41.19,41.26,41.17,41.25,211400.0,34.2301,34.2883,34.2135,34.28,211400.0
2009-06-16 10:40:00,41.26,41.27,41.23,41.24,50500.0,34.2883,34.2966,34.2633,34.2716,50500.0
2009-06-16 10:50:00,41.23,41.25,41.22,41.23,55700.0,34.2633,34.28,34.255,34.2633,55700.0
2009-06-16 11:00:00,41.24,41.3,41.24,41.25,35200.0,34.2716,34.3215,34.2716,34.28,35200.0
2009-06-16 11:10:00,41.26,41.29,41.24,41.25,42400.0,34.2883,34.3132,34.2716,34.28,42400.0
2009-06-16 11:20:00,41.25,41.26,41.16,41.18,26100.0,34.28,34.2883,34.2052,34.2218,26100.0
2009-06-16 11:30:00,41.18,41.19,41.13,41.16,63300.0,34.2218,34.2301,34.1802,34.2052,63300.0
2009-06-16 11:40:00,41.17,41.18,41.05,41.05,43500.0,34.2135,34.2218,34.1138,34.1138,43500.0
2009-06-16 11:50:00,41.05,41.06,41.0,41.0,31500.0,34.1138,34.1221,34.0722,34.0722,31500.0
2009-06-16 12:00:00,41.0,41.03,40.97,41.01,70200.0,34.0722,34.0971,34.0473,34.0805,70200.0
2009-06-16 12:10:00,41.0,41.04,40.99,41.0,9700.0,34.0722,34.1054,34.0639,34.0722,9700.0
2009-06-16 12:20:00,41.0,41.01,40.96,41.0,21700.0,34.0722,34.0805,34.039,34.0722,21700.0
2009-06-16 12:30:00,41.0,41.0,40.84,40.84,25500.0,34.0722,34.0722,33.9392,33.9392,25500.0
2009-06-16 12:40:00,40.83,40.83,40.67,40.7,60100.0,33.9309,33.9309,33.798,33.8229,60100.0
2009-06-16 12:50:00,40.72,40.77,40.7,40.74,79500.0,33.8395,33.8811,33.8229,33.8561,79500.0
2009-06-16 13:00:00,40.73,40.73,40.64,40.71,37600.0,33.8478,33.8478,33.773,33.8312,37600.0
2009-06-16 13:10:00,40.71,40.72,40.67,40.69,27000.0,33.8312,33.8395,33.798,33.8146,27000.0
2009-06-16 13:20:00,40.69,40.7,40.6,40.67,59900.0,33.8146,33.8229,33.7398,33.798,59900.0
2009-06-16 13:30:00,40.68,40.68,40.64,40.68,29700.0,33.8063,33.8063,33.773,33.8063,29700.0
2009-06-16 13:40:00,40.67,40.75,40.66,40.73,30500.0,33.798,33.8644,33.7897,33.8478,30500.0
2009-06-16 13:50:00,40.72,40.73,40.64,40.68,36400.0,33.8395,33.8478,33.773,33.8063,36400.0
2009-06-16 14:00:00,40.67,40.67,40.55,40.59,31700.0,33.798,33.798,33.6982,33.7315,31700.0
2009-06-16 14:10:00,40.59,40.66,40.57,40.64,65800.0,33.7315,33.7897,33.7149,33.773,65800.0
2009-06-16 14:20:00,40.65,40.66,40.54,40.57,40100.0,33.7813,33.7897,33.6899,33.7149,40100.0
2009-06-16 14:30:00,40.56,40.66,40.49,40.65,119400.0,33.7065,33.7897,33.6484,33.7813,119400.0
2009-06-16 14:40:00,40.66,40.67,40.61,40.64,82400.0,33.7897,33.798,33.7481,33.773,82400.0
2009-06-16 14:50:00,40.63,40.72,40.63,40.7,74100.0,33.7647,33.8395,33.7647,33.8229,74100.0
2009-06-16 15:00:00,40.71,40.74,40.62,40.66,108800.0,33.8312,33.8561,33.7564,33.7897,108800.0
2009-06-16 15:10:00,40.65,40.76,40.6,40.74,99500.0,33.7813,33.8728,33.7398,33.8561,99500.0
2009-06-16 15:20:00,40.74,40.75,40.63,40.68,203500.0,33.8561,33.8644,33.7647,33.8063,203500.0
2009-06-16 15:30:00,40.69,40.78,40.68,40.77,201000.0,33.8146,33.8894,33.8063,33.8811,201000.0
2009-06-16 15:40:00,40.77,40.82,40.69,40.71,291000.0,33.8811,33.9226,33.8146,33.8312,291000.0
2009-06-16 15:50:00,40.71,40.73,40.52,40.56,416500.0,33.8312,33.8478,33.6733,33.7065,416500.0
2009-06-16 16:00:00,40.57,40.57,40.57,40.57,10300.0,33.7149,33.7149,33.7149,33.7149,10300.0
2009-06-16 16:10:00,40.57,40.57,40.57,40.57,0.0,33.7149,33.7149,33.7149,33.7149,0.0
2009-06-17 09:30:00,40.52,40.64,40.52,40.61,177400.0,33.6733,33.773,33.6733,33.7481,177400.0
2009-06-17 09:40:00,40.6,40.6,40.43,40.43,55400.0,33.7398,33.7398,33.5985,33.5985,55400.0
2009-06-17 09:50:00,40.41,40.5,40.39,40.41,105300.0,33.5819,33.6567,33.5653,33.5819,105300.0
2009-06-17 10:00:00,40.39,40.62,40.37,40.6,95700.0,33.5653,33.7564,33.5487,33.7398,95700.0
2009-06-17 10:10:00,40.6,40.63,40.53,40.56,84400.0,33.7398,33.7647,33.6816,33.7065,84400.0
2009-06-17 10:20:00,40.56,40.57,40.44,40.49,89000.0,33.7065,33.7149,33.6068,33.6484,89000.0
2009-06-17 10:30:00,40.49,40.49,40.36,40.39,83400.0,33.6484,33.6484,33.5403,33.5653,83400.0
2009-06-17 10:40:00,40.39,40.43,40.3,40.38,120100.0,33.5653,33.5985,33.4905,33.557,120100.0
2009-06-17 10:50:00,40.38,40.49,40.35,40.45,51700.0,33.557,33.6484,33.532,33.6151,51700.0
2009-06-17 11:00:00,40.45,40.56,40.44,40.52,62800.0,33.6151,33.7065,33.6068,33.6733,62800.0
2009-06-17 11:10:00,40.51,40.6,40.46,40.6,122800.0,33.665,33.7398,33.6234,33.7398,122800.0
2009-06-17 11:20:00,40.61,40.65,40.6,40.61,74800.0,33.7481,33.7813,33.7398,33.7481,74800.0
2009-06-17 11:30:00,40.6,40.66,40.56,40.57,96900.0,33.7398,33.7897,33.7065,33.7149,96900.0
2009-06-17 11:40:00,40.59,40.64,40.57,40.62,88700.0,33.7315,33.773,33.7149,33.7564,88700.0
2009-06-17 11:50:00,40.61,40.67,40.53,40.66,63600.0,33.7481,33.798,33.6816,33.7897,63600.0
2009-06-17 12:00:00,40.65,40.75,40.65,40.75,81200.0,33.7813,33.8644,33.7813,33.8644,81200.0
2009-06-17 12:10:00,40.74,40.77,40.7,40.74,46300.0,33.8561,33.8811,33.8229,33.8561,46300.0
2009-06-17 12:20:00,40.73,40.84,40.73,40.77,55600.0,33.8478,33.9392,33.8478,33.8811,55600.0
2009-06-17 12:30:00,40.77,40.78,40.72,40.76,154400.0,33.8811,33.8894,33.8395,33.8728,154400.0
2009-06-17 12:40:00,40.77,40.81,40.71,40.73,165700.0,33.8811,33.9143,33.8312,33.8478,165700.0
2009-06-17 12:50:00,40.74,40.74,40.67,40.72,57300.0,33.8561,33.8561,33.798,33.8395,57300.0
2009-06-17 13:00:00,40.72,40.75,40.66,40.71,107500.0,33.8395,33.8644,33.7897,33.8312,107500.0
2009-06-17 13:10:00,40.71,40.77,40.69,40.71,50400.0,33.8312,33.8811,33.8146,33.8312,50400.0
2009-06-17 13:20:00,40.7,40.82,40.7,40.82,23500.0,33.8229,33.9226,33.8229,33.9226,23500.0
2009-06-17 13:30:00,40.83,40.9,40.8,40.9,30100.0,33.9309,33.9891,33.906,33.9891,30100.0
2009-06-17 13:40:00,40.89,40.98,40.89,40.94,48100.0,33.9808,34.0556,33.9808,34.0223,48100.0
2009-06-17 13:50:00,40.94,40.96,40.88,40.9,86900.0,34.0223,34.039,33.9725,33.9891,86900.0
2009-06-17 14:00:00,40.9,40.96,40.86,40.87,42500.0,33.9891,34.039,33.9559,33.9642,42500.0
2009-06-17 14:10:00,40.87,40.94,40.87,40.91,27700.0,33.9642,34.0223,33.9642,33.9974,27700.0
2009-06-17 14:20:00,40.9,40.99,40.89,40.97,60100.0,33.9891,34.0639,33.9808,34.0473,60100.0
2009-06-17 14:30:00,40.97,40.98,40.85,40.85,72500.0,34.0473,34.0556,33.9475,33.9475,72500.0
2009-06-17 14:40:00,40.85,40.85,40.76,40.8,53500.0,33.9475,33.9475,33.8728,33.906,53500.0
2009-06-17 14:50:00,40.79,40.82,40.75,40.81,41300.0,33.8977,33.9226,33.8644,33.9143,41300.0
2009-06-17 15:00:00,40.81,40.87,40.74,40.79,133000.0,33.9143,33.9642,33.8561,33.8977,133000.0
2009-06-17 15:10:00,40.81,40.83,40.75,40.81,76800.0,33.9143,33.9309,33.8644,33.9143,76800.0
2009-06-17 15:20:00,40.81,40.85,40.67,40.68,140900.0,33.9143,33.9475,33.798,33.8063,140900.0
2009-06-17 15:30:00,40.67,40.67,40.6,40.64,143500.0,33.798,33.798,33.7398,33.773,143500.0
2009-06-17 15:40:00,40.64,40.78,40.61,40.78,148300.0,33.773,33.8894,33.7481,33.8894,148300.0
2009-06-17 15:50:00,40.78,40.79,40.64,40.69,215200.0,33.8894,33.8977,33.773,33.8146,215200.0
2009-06-18 09:30:00,40.74,40.74,40.49,40.5,65500.0,33.8561,33.8561,33.6484,33.6567,65500.0
2009-06-18 09:40:00,40.51,40.67,40.5,40.65,47200.0,33.665,33.798,33.6567,33.7813,47200.0
2009-06-18 09:50:00,40.63,40.91,40.58,40.88,165900.0,33.7647,33.9974,33.7232,33.9725,165900.0
2009-06-18 10:00:00,40.87,40.97,40.86,40.9,130800.0,33.9642,34.0473,33.9559,33.9891,130800.0
2009-06-18 10:10:00,40.91,41.02,40.91,40.95,75500.0,33.9974,34.0888,33.9974,34.0306,75500.0
2009-06-18 10:20:00,40.96,40.98,40.9,40.92,35600.0,34.039,34.0556,33.9891,34.0057,35600.0
2009-06-18 10:30:00,40.91,40.95,40.88,40.88,37300.0,33.9974,34.0306,33.9725,33.9725,37300.0
2009-06-18 10:40:00,40.88,40.88,40.79,40.79,30500.0,33.9725,33.9725,33.8977,33.8977,30500.0
2009-06-18 10:50:00,40.78,40.81,40.75,40.8,38100.0,33.8894,33.9143,33.8644,33.906,38100.0
2009-06-18 11:00:00,40.8,40.88,40.8,40.84,32100.0,33.906,33.9725,33.906,33.9392,32100.0
2009-06-18 11:10:00,40.83,40.89,40.82,40.87,46400.0,33.9309,33.9808,33.9226,33.9642,46400.0
2009-06-18 11:20:00,40.88,40.9,40.85,40.85,20600.0,33.9725,33.9891,33.9475,33.9475,20600.0
2009-06-18 11:30:00,40.86,40.87,40.78,40.82,75600.0,33.9559,33.9642,33.8894,33.9226,75600.0
2009-06-18 11:40:00,40.81,40.82,40.76,40.77,32900.0,33.9143,33.9226,33.8728,33.8811,32900.0
2009-06-18 11:50:00,40.77,40.87,40.77,40.87,22400.0,33.8811,33.9642,33.8811,33.9642,22400.0
2009-06-18 12:00:00,40.87,40.88,40.85,40.87,57200.0,33.9642,33.9725,33.9475,33.9642,57200.0
2009-06-18 12:10:00,40.86,40.91,40.86,40.88,117800.0,33.9559,33.9974,33.9559,33.9725,117800.0
2009-06-18 12:20:00,40.88,40.89,40.83,40.88,35700.0,33.9725,33.9808,33.9309,33.9725,35700.0
2009-06-18 12:30:00,40.88,40.91,40.87,40.87,104100.0,33.9725,33.9974,33.9642,33.9642,104100.0
2009-06-18 12:40:00,40.87,40.97,40.86,40.97,167200.0,33.9642,34.0473,33.9559,34.0473,167200.0
2009-06-18 12:50:00,40.97,40.99,40.94,40.97,34000.0,34.0473,34.0639,34.0223,34.0473,34000.0
2009-06-18 13:00:00,40.97,41.06,40.97,41.04,97100.0,34.0473,34.1221,34.0473,34.1054,97100.0
2009-06-18 13:10:00,41.04,41.04,40.96,40.97,45300.0,34.1054,34.1054,34.039,34.0473,45300.0
2009-06-18 13:20:00,40.98,41.04,40.98,41.04,38800.0,34.0556,34.1054,34.0556,34.1054,38800.0
2009-06-18 13:30:00,41.04,41.04,40.94,40.94,22900.0,34.1054,34.1054,34.0223,34.0223,22900.0
2009-06-18 13:40:00,40.94,41.01,40.94,41.01,57400.0,34.0223,34.0805,34.0223,34.0805,57400.0
2009-06-18 13:50:00,41.01,41.03,40.95,40.96,38800.0,34.0805,34.0971,34.0306,34.039,38800.0
2009-06-18 14:00:00,40.95,40.96,40.9,40.92,48900.0,34.0306,34.039,33.9891,34.0057,48900.0
2009-06-18 14:10:00,40.92,40.95,40.85,40.94,111600.0,34.0057,34.0306,33.9475,34.0223,111600.0
2009-06-18 14:20:00,40.95,40.96,40.86,40.92,47900.0,34.0306,34.039,33.9559,34.0057,47900.0
2009-06-18 14:30:00,40.94,40.95,40.88,40.9,143600.0,34.0223,34.0306,33.9725,33.9891,143600.0
2009-06-18 14:40:00,40.9,40.99,40.9,40.95,47400.0,33.9891,34.0639,33.9891,34.0306,47400.0
2009-06-18 14:50:00,40.96,41.0,40.92,40.99,42300.0,34.039,34.0722,34.0057,34.0639,42300.0
2009-06-18 15:00:00,40.99,41.02,40.95,41.0,51000.0,34.0639,34.0888,34.0306,34.0722,51000.0
2009-06-18 15:10:00,41.0,41.04,40.97,41.01,33400.0,34.0722,34.1054,34.0473,34.0805,33400.0
2009-06-18 15:20:00,41.01,41.01,40.92,40.93,63400.0,34.0805,34.0805,34.0057,34.014,63400.0
2009-06-18 15:30:00,40.93,40.98,40.87,40.88,29400.0,34.014,34.0556,33.9642,33.9725,29400.0
2009-06-18 15:40:00,40.89,40.96,40.83,40.87,198700.0,33.9808,34.039,33.9309,33.9642,198700.0
2009-06-18 15:50:00,40.86,40.9,40.79,40.86,145100.0,33.9559,33.9891,33.8977,33.9559,145100.0
2009-06-19 09:30:00,41.23,41.29,41.14,41.26,225200.0,34.2633,34.3132,34.1885,34.2883,225200.0
2009-06-19 09:40:00,41.26,41.33,41.23,41.28,111100.0,34.2883,34.3464,34.2633,34.3049,111100.0
2009-06-19 09:50:00,41.28,41.34,41.27,41.31,105500.0,34.3049,34.3548,34.2966,34.3298,105500.0
2009-06-19 10:00:00,41.32,41.33,41.28,41.29,158200.0,34.3381,34.3464,34.3049,34.3132,158200.0
2009-06-19 10:10:00,41.3,41.31,41.18,41.24,220400.0,34.3215,34.3298,34.2218,34.2716,220400.0
2009-06-19 10:20:00,41.25,41.27,41.2,41.23,113600.0,34.28,34.2966,34.2384,34.2633,113600.0
2009-06-19 10:30:00,41.24,41.3,41.24,41.27,58600.0,34.2716,34.3215,34.2716,34.2966,58600.0
2009-06-19 10:40:00,41.26,41.32,41.22,41.31,50400.0,34.2883,34.3381,34.255,34.3298,50400.0
2009-06-19 10:50:00,41.32,41.38,41.3,41.35,36900.0,34.3381,34.388,34.3215,34.3631,36900.0
2009-06-19 11:00:00,41.35,41.39,41.34,41.35,61900.0,34.3631,34.3963,34.3548,34.3631,61900.0
2009-06-19 11:10:00,41.35,41.35,41.29,41.29,81300.0,34.3631,34.3631,34.3132,34.3132,81300.0
2009-06-19 11:20:00,41.3,41.32,41.25,41.26,114900.0,34.3215,34.3381,34.28,34.2883,114900.0
2009-06-19 11:30:00,41.26,41.26,41.21,41.23,82900.0,34.2883,34.2883,34.2467,34.2633,82900.0
2009-06-19 11:40:00,41.24,41.26,41.18,41.19,64800.0,34.2716,34.2883,34.2218,34.2301,64800.0
2009-06-19 11:50:00,41.19,41.22,41.18,41.22,66400.0,34.2301,34.255,34.2218,34.255,66400.0
2009-06-19 12:00:00,41.22,41.24,41.18,41.18,55000.0,34.255,34.2716,34.2218,34.2218,55000.0
2009-06-19 12:10:00,41.18,41.19,41.11,41.14,98800.0,34.2218,34.2301,34.1636,34.1885,98800.0
2009-06-19 12:20:00,41.15,41.15,41.02,41.03,109900.0,34.1969,34.1969,34.0888,34.0971,109900.0
2009-06-19 12:30:00,41.04,41.04,40.98,41.01,95900.0,34.1054,34.1054,34.0556,34.0805,95900.0
2009-06-19 12:40:00,41.02,41.08,41.01,41.04,125700.0,34.0888,34.1387,34.0805,34.1054,125700.0
2009-06-19 12:50:00,41.04,41.06,40.99,40.99,121700.0,34.1054,34.1221,34.0639,34.0639,121700.0
2009-06-19 13:00:00,40.99,41.03,40.98,41.01,70300.0,34.0639,34.0971,34.0556,34.0805,70300.0
2009-06-19 13:10:00,41.0,41.05,40.99,41.05,69100.0,34.0722,34.1138,34.0639,34.1138,69100.0
2009-06-19 13:20:00,41.04,41.05,40.98,41.02,61000.0,34.1054,34.1138,34.0556,34.0888,61000.0
2009-06-19 13:30:00,41.01,41.11,41.01,41.08,101100.0,34.0805,34.1636,34.0805,34.1387,101100.0
2009-06-19 13:40:00,41.08,41.09,41.01,41.03,69600.0,34.1387,34.147,34.0805,34.0971,69600.0
2009-06-19 13:50:00,41.04,41.09,41.0,41.02,107100.0,34.1054,34.147,34.0722,34.0888,107100.0
2009-06-19 14:00:00,41.02,41.04,40.99,41.0,94600.0,34.0888,34.1054,34.0639,34.0722,94600.0
2009-06-19 14:10:00,40.99,41.0,40.88,40.89,193900.0,34.0639,34.0722,33.9725,33.9808,193900.0
2009-06-19 14:20:00,40.88,40.91,40.85,40.89,86000.0,33.9725,33.9974,33.9475,33.9808,86000.0
2009-06-19 14:30:00,40.9,40.99,40.88,40.94,148200.0,33.9891,34.0639,33.9725,34.0223,148200.0
2009-06-19 14:40:00,40.93,40.97,40.92,40.95,81300.0,34.014,34.0473,34.0057,34.0306,81300.0
2009-06-19 14:50:00,40.94,41.0,40.92,40.97,101400.0,34.0223,34.0722,34.0057,34.0473,101400.0
2009-06-19 15:00:00,40.97,41.02,40.91,40.95,83100.0,34.0473,34.0888,33.9974,34.0306,83100.0
2009-06-19 15:10:00,40.94,41.08,40.94,41.06,117100.0,34.0223,34.1387,34.0223,34.1221,117100.0
2009-06-19 15:20:00,41.07,41.16,41.03,41.15,138400.0,34.1304,34.2052,34.0971,34.1969,138400.0
2009-06-19 15:30:00,41.17,41.18,41.1,41.1,153300.0,34.2135,34.2218,34.1553,34.1553,153300.0
2009-06-19 15:40:00,41.1,41.15,41.01,41.09,206100.0,34.1553,34.1969,34.0805,34.147,206100.0
2009-06-19 15:50:00,41.09,41.09,40.99,41.03,291900.0,34.147,34.147,34.0639,34.0971,291900.0
2009-06-22 09:30:00,40.63,40.7,40.46,40.5,145800.0,33.7647,33.8229,33.6234,33.6567,145800.0
2009-06-22 09:40:00,40.52,40.52,40.34,40.4,55700.0,33.6733,33.6733,33.5237,33.5736,55700.0
2009-06-22 09:50:00,40.4,40.43,40.29,40.31,86500.0,33.5736,33.5985,33.4822,33.4988,86500.0
2009-06-22 10:00:00,40.31,40.34,40.22,40.34,82800.0,33.4988,33.5237,33.424,33.5237,82800.0
2009-06-22 10:10:00,40.34,40.38,40.24,40.24,75500.0,33.5237,33.557,33.4406,33.4406,75500.0
2009-06-22 10:20:00,40.24,40.33,40.24,40.28,100700.0,33.4406,33.5154,33.4406,33.4739,100700.0
2009-06-22 10:30:00,40.28,40.28,40.14,40.19,38100.0,33.4739,33.4739,33.3575,33.3991,38100.0
2009-06-22 10:40:00,40.18,40.19,40.12,40.19,111700.0,33.3908,33.3991,33.3409,33.3991,111700.0
2009-06-22 10:50:00,40.2,40.23,40.15,40.17,51000.0,33.4074,33.4323,33.3658,33.3824,51000.0
2009-06-22 11:00:00,40.17,40.17,40.09,40.13,59300.0,33.3824,33.3824,33.316,33.3492,59300.0
2009-06-22 11:10:00,40.12,40.17,40.11,40.17,20500.0,33.3409,33.3824,33.3326,33.3824,20500.0
2009-06-22 11:20:00,40.18,40.22,40.17,40.17,25300.0,33.3908,33.424,33.3824,33.3824,25300.0
2009-06-22 11:30:00,40.16,40.17,40.02,40.04,43800.0,33.3741,33.3824,33.2578,33.2744,43800.0
2009-06-22 11:40:00,40.04,40.08,39.99,40.0,35900.0,33.2744,33.3077,33.2329,33.2412,35900.0
2009-06-22 11:50:00,40.0,40.03,39.97,40.0,25500.0,33.2412,33.2661,33.2162,33.2412,25500.0
2009-06-22 12:00:00,40.0,40.01,39.96,39.98,274600.0,33.2412,33.2495,33.2079,33.2246,274600.0
2009-06-22 12:10:00,39.99,40.03,39.97,40.02,34100.0,33.2329,33.2661,33.2162,33.2578,34100.0
2009-06-22 12:20:00,40.02,40.03,39.95,39.98,58500.0,33.2578,33.2661,33.1996,33.2246,58500.0
2009-06-22 12:30:00,39.99,40.04,39.97,39.98,27100.0,33.2329,33.2744,33.2162,33.2246,27100.0
2009-06-22 12:40:00,39.99,40.01,39.95,39.96,17500.0,33.2329,33.2495,33.1996,33.2079,17500.0
2009-06-22 12:50:00,39.96,40.01,39.95,40.01,23700.0,33.2079,33.2495,33.1996,33.2495,23700.0
2009-06-22 13:00:00,40.01,40.01,39.98,39.99,15300.0,33.2495,33.2495,33.2246,33.2329,15300.0
2009-06-22 13:10:00,39.99,39.99,39.88,39.9,66700.0,33.2329,33.2329,33.1414,33.1581,66700.0
2009-06-22 13:20:00,39.9,39.9,39.84,39.89,26400.0,33.1581,33.1581,33.1082,33.1498,26400.0
2009-06-22 13:30:00,39.89,39.96,39.89,39.95,31700.0,33.1498,33.2079,33.1498,33.1996,31700.0
2009-06-22 13:40:00,39.95,39.97,39.93,39.96,132700.0,33.1996,33.2162,33.183,33.2079,132700.0
2009-06-22 13:50:00,39.96,39.97,39.93,39.96,248300.0,33.2079,33.2162,33.183,33.2079,248300.0
2009-06-22 14:00:00,39.96,39.97,39.93,39.94,117200.0,33.2079,33.2162,33.183,33.1913,117200.0
2009-06-22 14:10:00,39.94,40.0,39.92,39.99,30200.0,33.1913,33.2412,33.1747,33.2329,30200.0
2009-06-22 14:20:00,39.99,40.03,39.97,39.98,181900.0,33.2329,33.2661,33.2162,33.2246,181900.0
2009-06-22 14:30:00,39.96,40.07,39.93,40.06,88800.0,33.2079,33.2993,33.183,33.291,88800.0
2009-06-22 14:40:00,40.05,40.05,39.98,40.02,62800.0,33.2827,33.2827,33.2246,33.2578,62800.0
2009-06-22 14:50:00,40.03,40.05,39.99,40.03,107200.0,33.2661,33.2827,33.2329,33.2661,107200.0
2009-06-22 15:00:00,40.03,40.11,40.03,40.06,64900.0,33.2661,33.3326,33.2661,33.291,64900.0
2009-06-22 15:10:00,40.06,40.08,40.0,40.07,75100.0,33.291,33.3077,33.2412,33.2993,75100.0
2009-06-22 15:20:00,40.08,40.08,40.01,40.04,73600.0,33.3077,33.3077,33.2495,33.2744,73600.0
2009-06-22 15:30:00,40.05,40.14,40.0,40.13,178400.0,33.2827,33.3575,33.2412,33.3492,178400.0
2009-06-22 15:40:00,40.13,40.13,39.96,39.99,89300.0,33.3492,33.3492,33.2079,33.2329,89300.0
2009-06-22 15:50:00,39.99,40.0,39.86,39.92,421000.0,33.2329,33.2412,33.1248,33.1747,421000.0
2009-06-23 09:30:00,39.97,40.05,39.88,39.91,249900.0,33.2162,33.2827,33.1414,33.1664,249900.0
2009-06-23 09:40:00,39.91,39.97,39.8,39.88,98500.0,33.1664,33.2162,33.075,33.1414,98500.0
2009-06-23 09:50:00,39.91,40.0,39.88,39.97,90600.0,33.1664,33.2412,33.1414,33.2162,90600.0
2009-06-23 10:00:00,39.97,40.03,39.82,39.91,158400.0,33.2162,33.2661,33.0916,33.1664,158400.0
2009-06-23 10:10:00,39.91,39.91,39.73,39.82,104000.0,33.1664,33.1664,33.0168,33.0916,104000.0
2009-06-23 10:20:00,39.83,39.87,39.73,39.74,117100.0,33.0999,33.1331,33.0168,33.0251,117100.0
2009-06-23 10:30:00,39.74,39.82,39.73,39.74,96900.0,33.0251,33.0916,33.0168,33.0251,96900.0
2009-06-23 10:40:00,39.75,39.75,39.63,39.67,79100.0,33.0334,33.0334,32.9337,32.9669,79100.0
2009-06-23 10:50:00,39.67,39.73,39.61,39.72,83600.0,32.9669,33.0168,32.9171,33.0085,83600.0
2009-06-23 11:00:00,39.72,39.72,39.6,39.6,97200.0,33.0085,33.0085,32.9088,32.9088,97200.0
2009-06-23 11:10:00,39.61,39.71,39.59,39.71,110400.0,32.9171,33.0002,32.9004,33.0002,110400.0
2009-06-23 11:20:00,39.71,39.75,39.68,39.72,69100.0,33.0002,33.0334,32.9752,33.0085,69100.0
2009-06-23 11:30:00,39.71,39.8,39.71,39.77,83500.0,33.0002,33.075,33.0002,33.05,83500.0
2009-06-23 11:40:00,39.77,39.78,39.72,39.77,75700.0,33.05,33.0583,33.0085,33.05,75700.0
2009-06-23 11:50:00,39.78,39.84,39.78,39.82,58100.0,33.0583,33.1082,33.0583,33.0916,58100.0
2009-06-23 12:00:00,39.82,39.83,39.78,39.79,57200.0,33.0916,33.0999,33.0583,33.0667,57200.0
2009-06-23 12:10:00,39.79,39.79,39.68,39.72,142200.0,33.0667,33.0667,32.9752,33.0085,142200.0
2009-06-23 12:20:00,39.73,39.77,39.7,39.72,112800.0,33.0168,33.05,32.9919,33.0085,112800.0
2009-06-23 12:30:00,39.73,39.87,39.72,39.82,178100.0,33.0168,33.1331,33.0085,33.0916,178100.0
2009-06-23 12:40:00,39.82,39.84,39.76,39.84,220800.0,33.0916,33.1082,33.0417,33.1082,220800.0
2009-06-23 12:50:00,39.84,39.85,39.77,39.79,41300.0,33.1082,33.1165,33.05,33.0667,41300.0
2009-06-23 13:00:00,39.79,39.89,39.77,39.88,231400.0,33.0667,33.1498,33.05,33.1414,231400.0
2009-06-23 13:10:00,39.88,39.95,39.85,39.9,56200.0,33.1414,33.1996,33.1165,33.1581,56200.0
2009-06-23 13:20:00,39.91,39.91,39.8,39.82,25800.0,33.1664,33.1664,33.075,33.0916,25800.0
2009-06-23 13:30:00,39.82,39.86,39.82,39.86,23600.0,33.0916,33.1248,33.0916,33.1248,23600.0
2009-06-23 13:40:00,39.86,39.86,39.79,39.81,45300.0,33.1248,33.1248,33.0667,33.0833,45300.0
2009-06-23 13:50:00,39.81,39.83,39.73,39.74,38100.0,33.0833,33.0999,33.0168,33.0251,38100.0
2009-06-23 14:00:00,39.74,39.81,39.71,39.8,66500.0,33.0251,33.0833,33.0002,33.075,66500.0
2009-06-23 14:10:00,39.81,39.94,39.8,39.92,63000.0,33.0833,33.1913,33.075,33.1747,63000.0
2009-06-23 14:20:00,39.92,39.92,39.86,39.88,144100.0,33.1747,33.1747,33.1248,33.1414,144100.0
2009-06-23 14:30:00,39.88,39.89,39.78,39.79,142800.0,33.1414,33.1498,33.0583,33.0667,142800.0
2009-06-23 14:40:00,39.79,39.83,39.76,39.82,52500.0,33.0667,33.0999,33.0417,33.0916,52500.0
2009-06-23 14:50:00,39.83,39.93,39.83,39.87,146300.0,33.0999,33.183,33.0999,33.1331,146300.0
2009-06-23 15:00:00,39.86,39.87,39.79,39.8,117400.0,33.1248,33.1331,33.0667,33.075,117400.0
2009-06-23 15:10:00,39.8,39.91,39.78,39.88,101500.0,33.075,33.1664,33.0583,33.1414,101500.0
2009-06-23 15:20:00,39.89,39.97,39.84,39.95,101700.0,33.1498,33.2162,33.1082,33.1996,101700.0
2009-06-23 15:30:00,39.95,39.95,39.84,39.91,105900.0,33.1996,33.1996,33.1082,33.1664,105900.0
2009-06-23 15:40:00,39.92,40.0,39.9,39.99,220400.0,33.1747,33.2412,33.1581,33.2329,220400.0
2009-06-23 15:50:00,39.99,40.0,39.82,39.82,139200.0,33.2329,33.2412,33.0916,33.0916,139200.0
2009-06-23 16:00:00,39.8,39.8,39.8,39.8,200.0,33.075,33.075,33.075,33.075,200.0
2009-06-23 16:10:00,39.8,39.8,39.8,39.8,0.0,33.075,33.075,33.075,33.075,0.0
2009-06-24 09:30:00,40.12,40.28,40.1,40.22,152600.0,33.3409,33.4739,33.3243,33.424,152600.0
2009-06-24 09:40:00,40.23,40.28,40.21,40.25,67000.0,33.4323,33.4739,33.4157,33.4489,67000.0
2009-06-24 09:50:00,40.26,40.33,40.26,40.31,59500.0,33.4572,33.5154,33.4572,33.4988,59500.0
2009-06-24 10:00:00,40.31,40.44,40.23,40.4,203100.0,33.4988,33.6068,33.4323,33.5736,203100.0
2009-06-24 10:10:00,40.4,40.5,40.4,40.49,66800.0,33.5736,33.6567,33.5736,33.6484,66800.0
2009-06-24 10:20:00,40.49,40.56,40.48,40.51,81100.0,33.6484,33.7065,33.6401,33.665,81100.0
2009-06-24 10:30:00,40.52,40.54,40.46,40.51,112500.0,33.6733,33.6899,33.6234,33.665,112500.0
2009-06-24 10:40:00,40.49,40.59,40.45,40.59,194500.0,33.6484,33.7315,33.6151,33.7315,194500.0
2009-06-24 10:50:00,40.59,40.62,40.56,40.56,48300.0,33.7315,33.7564,33.7065,33.7065,48300.0
2009-06-24 11:00:00,40.56,40.61,40.52,40.53,44300.0,33.7065,33.7481,33.6733,33.6816,44300.0
2009-06-24 11:10:00,40.52,40.56,40.51,40.55,40500.0,33.6733,33.7065,33.665,33.6982,40500.0
2009-06-24 11:20:00,40.54,40.6,40.52,40.57,55700.0,33.6899,33.7398,33.6733,33.7149,55700.0
2009-06-24 11:30:00,40.57,40.59,40.52,40.53,69100.0,33.7149,33.7315,33.6733,33.6816,69100.0
2009-06-24 11:40:00,40.52,40.53,40.5,40.5,40100.0,33.6733,33.6816,33.6567,33.6567,40100.0
2009-06-24 11:50:00,40.5,40.52,40.47,40.52,51600.0,33.6567,33.6733,33.6318,33.6733,51600.0
2009-06-24 12:00:00,40.52,40.54,40.49,40.52,32100.0,33.6733,33.6899,33.6484,33.6733,32100.0
2009-06-24 12:10:00,40.51,40.51,40.45,40.47,26400.0,33.665,33.665,33.6151,33.6318,26400.0
2009-06-24 12:20:00,40.45,40.47,40.43,40.45,33800.0,33.6151,33.6318,33.5985,33.6151,33800.0
2009-06-24 12:30:00,40.45,40.47,40.45,40.46,17900.0,33.6151,33.6318,33.6151,33.6234,17900.0
2009-06-24 12:40:00,40.44,40.44,40.39,40.44,52000.0,33.6068,33.6068,33.5653,33.6068,52000.0
2009-06-24 12:50:00,40.44,40.46,40.43,40.46,98800.0,33.6068,33.6234,33.5985,33.6234,98800.0
2009-06-24 13:00:00,40.44,40.51,40.44,40.5,113600.0,33.6068,33.665,33.6068,33.6567,113600.0
2009-06-24 13:10:00,40.5,40.51,40.47,40.48,66000.0,33.6567,33.665,33.6318,33.6401,66000.0
2009-06-24 13:20:00,40.48,40.49,40.46,40.48,37300.0,33.6401,33.6484,33.6234,33.6401,37300.0
2009-06-24 13:30:00,40.47,40.48,40.43,40.46,58200.0,33.6318,33.6401,33.5985,33.6234,58200.0
2009-06-24 13:40:00,40.47,40.47,40.4,40.41,52700.0,33.6318,33.6318,33.5736,33.5819,52700.0
2009-06-24 13:50:00,40.42,40.46,40.41,40.42,40600.0,33.5902,33.6234,33.5819,33.5902,40600.0
2009-06-24 14:00:00,40.42,40.46,40.42,40.45,88600.0,33.5902,33.6234,33.5902,33.6151,88600.0
2009-06-24 14:10:00,40.45,40.5,40.32,40.42,140400.0,33.6151,33.6567,33.5071,33.5902,140400.0
2009-06-24 14:20:00,40.41,40.51,40.22,40.27,160500.0,33.5819,33.665,33.424,33.4655,160500.0
2009-06-24 14:30:00,40.27,40.3,40.06,40.08,194500.0,33.4655,33.4905,33.291,33.3077,194500.0
2009-06-24 14:40:00,40.08,40.26,40.07,40.16,150300.0,33.3077,33.4572,33.2993,33.3741,150300.0
2009-06-24 14:50:00,40.17,40.31,40.16,40.2,80400.0,33.3824,33.4988,33.3741,33.4074,80400.0
2009-06-24 15:00:00,40.21,40.26,40.0,40.04,179000.0,33.4157,33.4572,33.2412,33.2744,179000.0
2009-06-24 15:10:00,40.03,40.08,39.97,40.04,162900.0,33.2661,33.3077,33.2162,33.2744,162900.0
2009-06-24 15:20:00,40.03,40.19,40.0,40.13,84000.0,33.2661,33.3991,33.2412,33.3492,84000.0
2009-06-24 15:30:00,40.14,40.19,40.09,40.13,135800.0,33.3575,33.3991,33.316,33.3492,135800.0
2009-06-24 15:40:00,40.13,40.24,40.01,40.22,244400.0,33.3492,33.4406,33.2495,33.424,244400.0
2009-06-24 15:50:00,40.21,40.24,40.11,40.19,178900.0,33.4157,33.4406,33.3326,33.3991,178900.0
2009-06-25 09:30:00,40.08,40.12,39.97,40.11,108000.0,33.3077,33.3409,33.2162,33.3326,108000.0
2009-06-25 09:40:00,40.12,40.24,40.09,40.2,44400.0,33.3409,33.4406,33.316,33.4074,44400.0
2009-06-25 09:50:00,40.19,40.47,40.18,40.43,50900.0,33.3991,33.6318,33.3908,33.5985,50900.0
2009-06-25 10:00:00,40.43,40.58,40.43,40.58,49600.0,33.5985,33.7232,33.5985,33.7232,49600.0
2009-06-25 10:10:00,40.59,40.71,40.57,40.66,53100.0,33.7315,33.8312,33.7149,33.7897,53100.0
2009-06-25 10:20:00,40.67,40.69,40.6,40.66,51600.0,33.798,33.8146,33.7398,33.7897,51600.0
2009-06-25 10:30:00,40.66,40.69,40.6,40.64,43600.0,33.7897,33.8146,33.7398,33.773,43600.0
2009-06-25 10:40:00,40.63,40.65,40.53,40.56,58100.0,33.7647,33.7813,33.6816,33.7065,58100.0
2009-06-25 10:50:00,40.55,40.6,40.52,40.55,81700.0,33.6982,33.7398,33.6733,33.6982,81700.0
2009-06-25 11:00:00,40.55,40.64,40.52,40.61,57100.0,33.6982,33.773,33.6733,33.7481,57100.0
2009-06-25 11:10:00,40.6,40.62,40.56,40.59,26400.0,33.7398,33.7564,33.7065,33.7315,26400.0
2009-06-25 11:20:00,40.6,40.73,40.6,40.73,28900.0,33.7398,33.8478,33.7398,33.8478,28900.0
2009-06-25 11:30:00,40.75,40.85,40.75,40.81,46800.0,33.8644,33.9475,33.8644,33.9143,46800.0
2009-06-25 11:40:00,40.83,40.9,40.83,40.88,43800.0,33.9309,33.9891,33.9309,33.9725,43800.0
2009-06-25 11:50:00,40.87,40.99,40.84,40.99,47100.0,33.9642,34.0639,33.9392,34.0639,47100.0
2009-06-25 12:00:00,40.99,41.03,40.96,40.98,32400.0,34.0639,34.0971,34.039,34.0556,32400.0
2009-06-25 12:10:00,40.98,41.0,40.96,40.98,22000.0,34.0556,34.0722,34.039,34.0556,22000.0
2009-06-25 12:20:00,40.98,41.03,40.98,41.0,16200.0,34.0556,34.0971,34.0556,34.0722,16200.0
2009-06-25 12:30:00,41.02,41.04,40.93,40.95,37800.0,34.0888,34.1054,34.014,34.0306,37800.0
2009-06-25 12:40:00,40.95,40.96,40.93,40.94,41700.0,34.0306,34.039,34.014,34.0223,41700.0
2009-06-25 12:50:00,40.94,40.98,40.93,40.93,27000.0,34.0223,34.0556,34.014,34.014,27000.0
2009-06-25 13:00:00,40.93,41.12,40.92,41.11,39600.0,34.014,34.1719,34.0057,34.1636,39600.0
2009-06-25 13:10:00,41.11,41.15,41.07,41.15,50700.0,34.1636,34.1969,34.1304,34.1969,50700.0
2009-06-25 13:20:00,41.13,41.17,41.1,41.11,34600.0,34.1802,34.2135,34.1553,34.1636,34600.0
2009-06-25 13:30:00,41.12,41.14,41.09,41.1,24500.0,34.1719,34.1885,34.147,34.1553,24500.0
2009-06-25 13:40:00,41.1,41.1,41.05,41.06,26100.0,34.1553,34.1553,34.1138,34.1221,26100.0
2009-06-25 13:50:00,41.06,41.08,41.03,41.06,56800.0,34.1221,34.1387,34.0971,34.1221,56800.0
2009-06-25 14:00:00,41.07,41.08,40.93,40.93,49200.0,34.1304,34.1387,34.014,34.014,49200.0
2009-06-25 14:10:00,40.93,40.96,40.87,40.89,37600.0,34.014,34.039,33.9642,33.9808,37600.0
2009-06-25 14:20:00,40.9,40.97,40.88,40.97,55000.0,33.9891,34.0473,33.9725,34.0473,55000.0
2009-06-25 14:30:00,40.97,40.99,40.9,40.9,33900.0,34.0473,34.0639,33.9891,33.9891,33900.0
2009-06-25 14:40:00,40.9,40.98,40.87,40.97,102500.0,33.9891,34.0556,33.9642,34.0473,102500.0
2009-06-25 14:50:00,40.97,41.01,40.91,40.95,56900.0,34.0473,34.0805,33.9974,34.0306,56900.0
2009-06-25 15:00:00,40.95,41.07,40.93,41.06,62400.0,34.0306,34.1304,34.014,34.1221,62400.0
2009-06-25 15:10:00,41.06,41.09,40.96,41.0,96300.0,34.1221,34.147,34.039,34.0722,96300.0
2009-06-25 15:20:00,40.99,41.07,40.97,41.04,135000.0,34.0639,34.1304,34.0473,34.1054,135000.0
2009-06-25 15:30:00,41.05,41.05,40.83,40.87,95500.0,34.1138,34.1138,33.9309,33.9642,95500.0
2009-06-25 15:40:00,40.88,41.05,40.87,41.03,173200.0,33.9725,34.1138,33.9642,34.0971,173200.0
2009-06-25 15:50:00,41.03,41.13,40.99,41.09,108000.0,34.0971,34.1802,34.0639,34.147,108000.0
2009-06-26 09:30:00,41.01,41.01,40.84,40.96,233400.0,34.0805,34.0805,33.9392,34.039,233400.0
2009-06-26 09:40:00,40.96,41.13,40.96,41.07,59200.0,34.039,34.1802,34.039,34.1304,59200.0
2009-06-26 09:50:00,41.06,41.11,40.89,40.93,131800.0,34.1221,34.1636,33.9808,34.014,131800.0
2009-06-26 10:00:00,40.93,41.0,40.88,40.93,82100.0,34.014,34.0722,33.9725,34.014,82100.0
2009-06-26 10:10:00,40.93,40.98,40.88,40.96,55600.0,34.014,34.0556,33.9725,34.039,55600.0
2009-06-26 10:20:00,40.96,41.07,40.93,41.01,88700.0,34.039,34.1304,34.014,34.0805,88700.0
2009-06-26 10:30:00,41.01,41.05,40.94,40.94,112700.0,34.0805,34.1138,34.0223,34.0223,112700.0
2009-06-26 10:40:00,40.94,40.97,40.87,40.91,40100.0,34.0223,34.0473,33.9642,33.9974,40100.0
2009-06-26 10:50:00,40.91,40.96,40.85,40.93,46100.0,33.9974,34.039,33.9475,34.014,46100.0
2009-06-26 11:00:00,40.92,40.92,40.83,40.91,27700.0,34.0057,34.0057,33.9309,33.9974,27700.0
2009-06-26 11:10:00,40.91,40.94,40.89,40.93,15000.0,33.9974,34.0223,33.9808,34.014,15000.0
2009-06-26 11:20:00,40.93,40.95,40.88,40.91,48100.0,34.014,34.0306,33.9725,33.9974,48100.0
2009-06-26 11:30:00,40.92,40.95,40.9,40.91,19000.0,34.0057,34.0306,33.9891,33.9974,19000.0
2009-06-26 11:40:00,40.91,40.92,40.87,40.87,18400.0,33.9974,34.0057,33.9642,33.9642,18400.0
2009-06-26 11:50:00,40.88,40.98,40.88,40.97,24800.0,33.9725,34.0556,33.9725,34.0473,24800.0
2009-06-26 12:00:00,40.97,41.06,40.97,41.02,41800.0,34.0473,34.1221,34.0473,34.0888,41800.0
2009-06-26 12:10:00,41.02,41.03,40.96,40.96,47400.0,34.0888,34.0971,34.039,34.039,47400.0
2009-06-26 12:20:00,40.96,41.0,40.95,40.95,62200.0,34.039,34.0722,34.0306,34.0306,62200.0
2009-06-26 12:30:00,40.96,41.0,40.92,40.99,44800.0,34.039,34.0722,34.0057,34.0639,44800.0
2009-06-26 12:40:00,40.99,41.07,40.98,41.06,54500.0,34.0639,34.1304,34.0556,34.1221,54500.0
2009-06-26 12:50:00,41.08,41.08,41.03,41.03,40200.0,34.1387,34.1387,34.0971,34.0971,40200.0
2009-06-26 13:00:00,41.03,41.04,40.98,41.01,22400.0,34.0971,34.1054,34.0556,34.0805,22400.0
2009-06-26 13:10:00,41.0,41.01,40.97,41.01,34200.0,34.0722,34.0805,34.0473,34.0805,34200.0
2009-06-26 13:20:00,41.01,41.03,40.97,41.0,39600.0,34.0805,34.0971,34.0473,34.0722,39600.0
2009-06-26 13:30:00,41.0,41.0,40.94,40.97,26500.0,34.0722,34.0722,34.0223,34.0473,26500.0
2009-06-26 13:40:00,40.96,41.01,40.95,40.98,27500.0,34.039,34.0805,34.0306,34.0556,27500.0
2009-06-26 13:50:00,40.98,41.03,40.97,40.97,46900.0,34.0556,34.0971,34.0473,34.0473,46900.0
2009-06-26 14:00:00,40.97,40.99,40.92,40.97,36700.0,34.0473,34.0639,34.0057,34.0473,36700.0
2009-06-26 14:10:00,40.97,41.0,40.96,41.0,26600.0,34.0473,34.0722,34.039,34.0722,26600.0
2009-06-26 14:20:00,40.99,41.0,40.96,40.97,36500.0,34.0639,34.0722,34.039,34.0473,36500.0
2009-06-26 14:30:00,40.96,41.01,40.96,40.97,30200.0,34.039,34.0805,34.039,34.0473,30200.0
2009-06-26 14:40:00,40.97,41.02,40.95,41.0,35500.0,34.0473,34.0888,34.0306,34.0722,35500.0
2009-06-26 14:50:00,41.0,41.09,41.0,41.09,42900.0,34.0722,34.147,34.0722,34.147,42900.0
2009-06-26 15:00:00,41.08,41.12,41.07,41.09,54600.0,34.1387,34.1719,34.1304,34.147,54600.0
2009-06-26 15:10:00,41.09,41.1,41.02,41.04,38100.0,34.147,34.1553,34.0888,34.1054,38100.0
2009-06-26 15:20:00,41.05,41.06,41.01,41.03,72800.0,34.1138,34.1221,34.0805,34.0971,72800.0
2009-06-26 15:30:00,41.04,41.08,41.02,41.03,117600.0,34.1054,34.1387,34.0888,34.0971,117600.0
2009-06-26 15:40:00,41.04,41.2,41.04,41.15,137700.0,34.1054,34.2384,34.1054,34.1969,137700.0
2009-06-26 15:50:00,41.16,41.21,40.9,40.9,1286200.0,34.2052,34.2467,33.9891,33.9891,1286200.0
2009-06-29 09:30:00,41.1,41.15,41.03,41.05,102500.0,34.1553,34.1969,34.0971,34.1138,102500.0
2009-06-29 09:40:00,41.03,41.1,40.95,40.97,64600.0,34.0971,34.1553,34.0306,34.0473,64600.0
2009-06-29 09:50:00,40.97,40.98,40.9,40.97,74300.0,34.0473,34.0556,33.9891,34.0473,74300.0
2009-06-29 10:00:00,40.96,41.01,40.89,41.0,49800.0,34.039,34.0805,33.9808,34.0722,49800.0
2009-06-29 10:10:00,41.01,41.15,40.99,41.14,27800.0,34.0805,34.1969,34.0639,34.1885,27800.0
2009-06-29 10:20:00,41.15,41.25,41.12,41.25,24300.0,34.1969,34.28,34.1719,34.28,24300.0
2009-06-29 10:30:00,41.26,41.31,41.24,41.3,43100.0,34.2883,34.3298,34.2716,34.3215,43100.0
2009-06-29 10:40:00,41.28,41.37,41.26,41.32,31200.0,34.3049,34.3797,34.2883,34.3381,31200.0
2009-06-29 10:50:00,41.32,41.35,41.3,41.31,26100.0,34.3381,34.3631,34.3215,34.3298,26100.0
2009-06-29 11:00:00,41.31,41.33,41.29,41.32,50600.0,34.3298,34.3464,34.3132,34.3381,50600.0
2009-06-29 11:10:00,41.31,41.38,41.31,41.32,24100.0,34.3298,34.388,34.3298,34.3381,24100.0
2009-06-29 11:20:00,41.32,41.37,41.32,41.35,21400.0,34.3381,34.3797,34.3381,34.3631,21400.0
2009-06-29 11:30:00,41.35,41.38,41.29,41.3,153800.0,34.3631,34.388,34.3132,34.3215,153800.0
2009-06-29 11:40:00,41.3,41.37,41.3,41.35,34100.0,34.3215,34.3797,34.3215,34.3631,34100.0
2009-06-29 11:50:00,41.36,41.39,41.36,41.38,27100.0,34.3714,34.3963,34.3714,34.388,27100.0
2009-06-29 12:00:00,41.4,41.4,41.35,41.38,31900.0,34.4046,34.4046,34.3631,34.388,31900.0
2009-06-29 12:10:00,41.37,41.39,41.36,41.38,20800.0,34.3797,34.3963,34.3714,34.388,20800.0
2009-06-29 12:20:00,41.38,41.39,41.35,41.38,28500.0,34.388,34.3963,34.3631,34.388,28500.0
2009-06-29 12:30:00,41.37,41.43,41.36,41.37,37600.0,34.3797,34.4295,34.3714,34.3797,37600.0
2009-06-29 12:40:00,41.37,41.38,41.36,41.36,20700.0,34.3797,34.388,34.3714,34.3714,20700.0
2009-06-29 12:50:00,41.35,41.37,41.33,41.33,35700.0,34.3631,34.3797,34.3464,34.3464,35700.0
2009-06-29 13:00:00,41.33,41.37,41.33,41.37,62400.0,34.3464,34.3797,34.3464,34.3797,62400.0
2009-06-29 13:10:00,41.36,41.39,41.35,41.35,41700.0,34.3714,34.3963,34.3631,34.3631,41700.0
2009-06-29 13:20:00,41.35,41.36,41.33,41.33,47600.0,34.3631,34.3714,34.3464,34.3464,47600.0
2009-06-29 13:30:00,41.32,41.35,41.31,41.35,61500.0,34.3381,34.3631,34.3298,34.3631,61500.0
2009-06-29 13:40:00,41.35,41.35,41.29,41.3,132300.0,34.3631,34.3631,34.3132,34.3215,132300.0
2009-06-29 13:50:00,41.3,41.31,41.26,41.29,145600.0,34.3215,34.3298,34.2883,34.3132,145600.0
2009-06-29 14:00:00,41.3,41.3,41.21,41.24,175800.0,34.3215,34.3215,34.2467,34.2716,175800.0
2009-06-29 14:10:00,41.24,41.29,41.24,41.28,22700.0,34.2716,34.3132,34.2716,34.3049,22700.0
2009-06-29 14:20:00,41.27,41.27,41.24,41.26,110600.0,34.2966,34.2966,34.2716,34.2883,110600.0
2009-06-29 14:30:00,41.26,41.31,41.25,41.25,31000.0,34.2883,34.3298,34.28,34.28,31000.0
2009-06-29 14:40:00,41.25,41.29,41.24,41.26,31700.0,34.28,34.3132,34.2716,34.2883,31700.0
2009-06-29 14:50:00,41.27,41.32,41.24,41.3,55600.0,34.2966,34.3381,34.2716,34.3215,55600.0
2009-06-29 15:00:00,41.3,41.34,41.28,41.3,72500.0,34.3215,34.3548,34.3049,34.3215,72500.0
2009-06-29 15:10:00,41.3,41.37,41.28,41.35,137200.0,34.3215,34.3797,34.3049,34.3631,137200.0
2009-06-29 15:20:00,41.35,41.39,41.33,41.35,126900.0,34.3631,34.3963,34.3464,34.3631,126900.0
2009-06-29 15:30:00,41.35,41.35,41.24,41.24,110100.0,34.3631,34.3631,34.2716,34.2716,110100.0
2009-06-29 15:40:00,41.24,41.33,41.24,41.24,143900.0,34.2716,34.3464,34.2716,34.2716,143900.0
2009-06-29 15:50:00,41.24,41.33,41.21,41.29,122800.0,34.2716,34.3464,34.2467,34.3132,122800.0
2009-06-30 09:30:00,41.3,41.45,41.27,41.42,59100.0,34.3215,34.4462,34.2966,34.4212,59100.0
2009-06-30 09:40:00,41.42,41.49,41.39,41.41,48600.0,34.4212,34.4794,34.3963,34.4129,48600.0
2009-06-30 09:50:00,41.4,41.44,41.34,41.43,98400.0,34.4046,34.4379,34.3548,34.4295,98400.0
2009-06-30 10:00:00,41.42,41.43,41.13,41.23,197100.0,34.4212,34.4295,34.1802,34.2633,197100.0
2009-06-30 10:10:00,41.22,41.24,41.09,41.09,42300.0,34.255,34.2716,34.147,34.147,42300.0
2009-06-30 10:20:00,41.09,41.11,40.98,41.02,75400.0,34.147,34.1636,34.0556,34.0888,75400.0
2009-06-30 10:30:00,41.0,41.01,40.9,40.95,81000.0,34.0722,34.0805,33.9891,34.0306,81000.0
2009-06-30 10:40:00,40.95,40.99,40.9,40.99,38900.0,34.0306,34.0639,33.9891,34.0639,38900.0
2009-06-30 10:50:00,40.98,41.03,40.97,41.0,29000.0,34.0556,34.0971,34.0473,34.0722,29000.0
2009-06-30 11:00:00,41.01,41.02,40.93,40.93,25600.0,34.0805,34.0888,34.014,34.014,25600.0
2009-06-30 11:10:00,40.91,40.97,40.9,40.97,26700.0,33.9974,34.0473,33.9891,34.0473,26700.0
2009-06-30 11:20:00,40.97,40.98,40.92,40.92,26000.0,34.0473,34.0556,34.0057,34.0057,26000.0
2009-06-30 11:30:00,40.91,40.91,40.81,40.83,41500.0,33.9974,33.9974,33.9143,33.9309,41500.0
2009-06-30 11:40:00,40.84,40.89,40.83,40.89,35600.0,33.9392,33.9808,33.9309,33.9808,35600.0
2009-06-30 11:50:00,40.88,40.91,40.86,40.89,71500.0,33.9725,33.9974,33.9559,33.9808,71500.0
2009-06-30 12:00:00,40.89,40.89,40.87,40.89,21600.0,33.9808,33.9808,33.9642,33.9808,21600.0
2009-06-30 12:10:00,40.89,40.92,40.86,40.87,74600.0,33.9808,34.0057,33.9559,33.9642,74600.0
2009-06-30 12:20:00,40.87,40.92,40.82,40.91,55100.0,33.9642,34.0057,33.9226,33.9974,55100.0
2009-06-30 12:30:00,40.92,40.98,40.9,40.92,55200.0,34.0057,34.0556,33.9891,34.0057,55200.0
2009-06-30 12:40:00,40.92,40.95,40.91,40.91,32900.0,34.0057,34.0306,33.9974,33.9974,32900.0
2009-06-30 12:50:00,40.92,40.94,40.91,40.94,38000.0,34.0057,34.0223,33.9974,34.0223,38000.0
2009-06-30 13:00:00,40.95,40.95,40.88,40.91,58300.0,34.0306,34.0306,33.9725,33.9974,58300.0
2009-06-30 13:10:00,40.9,40.91,40.86,40.87,29200.0,33.9891,33.9974,33.9559,33.9642,29200.0
2009-06-30 13:20:00,40.86,40.91,40.85,40.86,78000.0,33.9559,33.9974,33.9475,33.9559,78000.0
2009-06-30 13:30:00,40.87,40.88,40.85,40.88,15300.0,33.9642,33.9725,33.9475,33.9725,15300.0
2009-06-30 13:40:00,40.89,40.92,40.88,40.88,18500.0,33.9808,34.0057,33.9725,33.9725,18500.0
2009-06-30 13:50:00,40.88,40.88,40.82,40.85,43800.0,33.9725,33.9725,33.9226,33.9475,43800.0
2009-06-30 14:00:00,40.84,40.87,40.81,40.85,32500.0,33.9392,33.9642,33.9143,33.9475,32500.0
2009-06-30 14:10:00,40.85,40.9,40.85,40.89,21300.0,33.9475,33.9891,33.9475,33.9808,21300.0
2009-06-30 14:20:00,40.89,40.93,40.88,40.9,36300.0,33.9808,34.014,33.9725,33.9891,36300.0
2009-06-30 14:30:00,40.92,40.97,40.88,40.97,65900.0,34.0057,34.0473,33.9725,34.0473,65900.0
2009-06-30 14:40:00,40.96,40.99,40.93,40.94,245100.0,34.039,34.0639,34.014,34.0223,245100.0
2009-06-30 14:50:00,40.93,40.98,40.93,40.95,43200.0,34.014,34.0556,34.014,34.0306,43200.0
2009-06-30 15:00:00,40.95,40.96,40.9,40.92,28500.0,34.0306,34.039,33.9891,34.0057,28500.0
2009-06-30 15:10:00,40.93,40.99,40.91,40.92,79400.0,34.014,34.0639,33.9974,34.0057,79400.0
2009-06-30 15:20:00,40.91,41.03,40.91,41.0,88000.0,33.9974,34.0971,33.9974,34.0722,88000.0
2009-06-30 15:30:00,41.01,41.08,41.01,41.04,84600.0,34.0805,34.1387,34.0805,34.1054,84600.0
2009-06-30 15:40:00,41.05,41.09,41.0,41.08,76200.0,34.1138,34.147,34.0722,34.1387,76200.0
2009-06-30 15:50:00,41.07,41.07,40.94,41.03,225500.0,34.1304,34.1304,34.0223,34.0971,225500.0
2009-06-30 16:00:00,41.03,41.08,41.03,41.08,59500.0,34.0971,34.1387,34.0971,34.1387,59500.0
2009-06-30 16:10:00,41.08,41.1,41.08,41.1,6500.0,34.1387,34.1553,34.1387,34.1553,6500.0
2009-07-01 09:30:00,41.25,41.34,41.21,41.28,63400.0,34.28,34.3548,34.2467,34.3049,63400.0
2009-07-01 09:40:00,41.29,41.38,41.27,41.38,80500.0,34.3132,34.388,34.2966,34.388,80500.0
2009-07-01 09:50:00,41.38,41.46,41.37,41.43,66300.0,34.388,34.4545,34.3797,34.4295,66300.0
2009-07-01 10:00:00,41.43,41.44,41.26,41.31,152500.0,34.4295,34.4379,34.2883,34.3298,152500.0
2009-07-01 10:10:00,41.32,41.47,41.28,41.46,54200.0,34.3381,34.4628,34.3049,34.4545,54200.0
2009-07-01 10:20:00,41.47,41.59,41.46,41.59,72900.0,34.4628,34.5625,34.4545,34.5625,72900.0
2009-07-01 10:30:00,41.59,41.6,41.55,41.55,155700.0,34.5625,34.5708,34.5293,34.5293,155700.0
2009-07-01 10:40:00,41.56,41.59,41.54,41.55,47600.0,34.5376,34.5625,34.521,34.5293,47600.0
2009-07-01 10:50:00,41.54,41.57,41.52,41.55,187800.0,34.521,34.5459,34.5043,34.5293,187800.0
2009-07-01 11:00:00,41.54,41.58,41.54,41.56,100400.0,34.521,34.5542,34.521,34.5376,100400.0
2009-07-01 11:10:00,41.54,41.57,41.52,41.53,43200.0,34.521,34.5459,34.5043,34.5126,43200.0
2009-07-01 11:20:00,41.53,41.54,41.46,41.46,30300.0,34.5126,34.521,34.4545,34.4545,30300.0
2009-07-01 11:30:00,41.46,41.52,41.46,41.51,52900.0,34.4545,34.5043,34.4545,34.496,52900.0
2009-07-01 11:40:00,41.5,41.51,41.46,41.49,54300.0,34.4877,34.496,34.4545,34.4794,54300.0
2009-07-01 11:50:00,41.49,41.53,41.48,41.51,31100.0,34.4794,34.5126,34.4711,34.496,31100.0
2009-07-01 12:00:00,41.52,41.54,41.46,41.51,79200.0,34.5043,34.521,34.4545,34.496,79200.0
2009-07-01 12:10:00,41.51,41.53,41.46,41.5,53200.0,34.496,34.5126,34.4545,34.4877,53200.0
2009-07-01 12:20:00,41.5,41.54,41.48,41.52,31500.0,34.4877,34.521,34.4711,34.5043,31500.0
2009-07-01 12:30:00,41.52,41.52,41.48,41.49,32600.0,34.5043,34.5043,34.4711,34.4794,32600.0
2009-07-01 12:40:00,41.49,41.5,41.48,41.49,15600.0,34.4794,34.4877,34.4711,34.4794,15600.0
2009-07-01 12:50:00,41.48,41.49,41.43,41.43,12900.0,34.4711,34.4794,34.4295,34.4295,12900.0
2009-07-01 13:00:00,41.44,41.46,41.43,41.45,26000.0,34.4379,34.4545,34.4295,34.4462,26000.0
2009-07-01 13:10:00,41.45,41.47,41.45,41.45,54200.0,34.4462,34.4628,34.4462,34.4462,54200.0
2009-07-01 13:20:00,41.46,41.49,41.43,41.49,48700.0,34.4545,34.4794,34.4295,34.4794,48700.0
2009-07-01 13:30:00,41.5,41.5,41.46,41.48,15500.0,34.4877,34.4877,34.4545,34.4711,15500.0
2009-07-01 13:40:00,41.48,41.48,41.44,41.45,214400.0,34.4711,34.4711,34.4379,34.4462,214400.0
2009-07-01 13:50:00,41.45,41.47,41.44,41.47,22400.0,34.4462,34.4628,34.4379,34.4628,22400.0
2009-07-01 14:00:00,41.47,41.47,41.36,41.37,76500.0,34.4628,34.4628,34.3714,34.3797,76500.0
2009-07-01 14:10:00,41.36,41.4,41.35,41.39,93600.0,34.3714,34.4046,34.3631,34.3963,93600.0
2009-07-01 14:20:00,41.39,41.41,41.37,41.39,32400.0,34.3963,34.4129,34.3797,34.3963,32400.0
2009-07-01 14:30:00,41.39,41.4,41.33,41.4,46700.0,34.3963,34.4046,34.3464,34.4046,46700.0
2009-07-01 14:40:00,41.39,41.42,41.37,41.4,30400.0,34.3963,34.4212,34.3797,34.4046,30400.0
2009-07-01 14:50:00,41.4,41.41,41.33,41.36,61700.0,34.4046,34.4129,34.3464,34.3714,61700.0
2009-07-01 15:00:00,41.36,41.41,41.34,41.38,62200.0,34.3714,34.4129,34.3548,34.388,62200.0
2009-07-01 15:10:00,41.39,41.4,41.35,41.38,97200.0,34.3963,34.4046,34.3631,34.388,97200.0
2009-07-01 15:20:00,41.38,41.42,41.31,41.33,78200.0,34.388,34.4212,34.3298,34.3464,78200.0
2009-07-01 15:30:00,41.33,41.35,41.3,41.35,123500.0,34.3464,34.3631,34.3215,34.3631,123500.0
2009-07-01 15:40:00,41.35,41.38,41.25,41.26,203700.0,34.3631,34.388,34.28,34.2883,203700.0
2009-07-01 15:50:00,41.26,41.33,41.21,41.24,265300.0,34.2883,34.3464,34.2467,34.2716,265300.0
2009-07-02 09:30:00,40.61,40.65,40.31,40.35,243900.0,33.9006,33.934,33.6501,33.6835,243900.0
2009-07-02 09:40:00,40.34,40.38,40.28,40.38,160100.0,33.6752,33.7086,33.6251,33.7086,160100.0
2009-07-02 09:50:00,40.37,40.37,40.21,40.28,55100.0,33.7002,33.7002,33.5667,33.6251,55100.0
2009-07-02 10:00:00,40.3,40.32,40.16,40.2,141900.0,33.6418,33.6585,33.5249,33.5583,141900.0
2009-07-02 10:10:00,40.2,40.26,40.19,40.23,50000.0,33.5583,33.6084,33.55,33.5834,50000.0
2009-07-02 10:20:00,40.23,40.24,40.17,40.22,78600.0,33.5834,33.5917,33.5333,33.575,78600.0
2009-07-02 10:30:00,40.22,40.26,40.17,40.25,68100.0,33.575,33.6084,33.5333,33.6001,68100.0
2009-07-02 10:40:00,40.24,40.29,40.22,40.26,48500.0,33.5917,33.6335,33.575,33.6084,48500.0
2009-07-02 10:50:00,40.25,40.32,40.23,40.28,27700.0,33.6001,33.6585,33.5834,33.6251,27700.0
2009-07-02 11:00:00,40.26,40.32,40.26,40.31,33500.0,33.6084,33.6585,33.6084,33.6501,33500.0
2009-07-02 11:10:00,40.32,40.33,40.28,40.3,29500.0,33.6585,33.6668,33.6251,33.6418,29500.0
2009-07-02 11:20:00,40.28,40.31,40.24,40.26,96800.0,33.6251,33.6501,33.5917,33.6084,96800.0
2009-07-02 11:30:00,40.26,40.26,40.21,40.26,101800.0,33.6084,33.6084,33.5667,33.6084,101800.0
2009-07-02 11:40:00,40.25,40.25,40.16,40.2,38000.0,33.6001,33.6001,33.5249,33.5583,38000.0
2009-07-02 11:50:00,40.2,40.23,40.2,40.23,14000.0,33.5583,33.5834,33.5583,33.5834,14000.0
2009-07-02 12:00:00,40.23,40.26,40.22,40.22,29300.0,33.5834,33.6084,33.575,33.575,29300.0
2009-07-02 12:10:00,40.24,40.27,40.24,40.26,30100.0,33.5917,33.6168,33.5917,33.6084,30100.0
2009-07-02 12:20:00,40.26,40.26,40.23,40.25,34800.0,33.6084,33.6084,33.5834,33.6001,34800.0
2009-07-02 12:30:00,40.24,40.25,40.2,40.23,42900.0,33.5917,33.6001,33.5583,33.5834,42900.0
2009-07-02 12:40:00,40.22,40.26,40.22,40.25,18100.0,33.575,33.6084,33.575,33.6001,18100.0
2009-07-02 12:50:00,40.25,40.25,40.23,40.24,8400.0,33.6001,33.6001,33.5834,33.5917,8400.0
2009-07-02 13:00:00,40.26,40.28,40.25,40.28,19500.0,33.6084,33.6251,33.6001,33.6251,19500.0
2009-07-02 13:10:00,40.28,40.3,40.26,40.28,18400.0,33.6251,33.6418,33.6084,33.6251,18400.0
2009-07-02 13:20:00,40.27,40.3,40.25,40.27,37200.0,33.6168,33.6418,33.6001,33.6168,37200.0
2009-07-02 13:30:00,40.26,40.27,40.22,40.26,15800.0,33.6084,33.6168,33.575,33.6084,15800.0
2009-07-02 13:40:00,40.27,40.3,40.25,40.27,10100.0,33.6168,33.6418,33.6001,33.6168,10100.0
2009-07-02 13:50:00,40.28,40.28,40.21,40.25,55600.0,33.6251,33.6251,33.5667,33.6001,55600.0
2009-07-02 14:00:00,40.25,40.29,40.24,40.29,20100.0,33.6001,33.6335,33.5917,33.6335,20100.0
2009-07-02 14:10:00,40.28,40.28,40.24,40.25,39800.0,33.6251,33.6251,33.5917,33.6001,39800.0
2009-07-02 14:20:00,40.25,40.29,40.24,40.26,35000.0,33.6001,33.6335,33.5917,33.6084,35000.0
2009-07-02 14:30:00,40.25,40.31,40.23,40.29,27300.0,33.6001,33.6501,33.5834,33.6335,27300.0
2009-07-02 14:40:00,40.29,40.29,40.25,40.25,103600.0,33.6335,33.6335,33.6001,33.6001,103600.0
2009-07-02 14:50:00,40.25,40.29,40.24,40.29,37000.0,33.6001,33.6335,33.5917,33.6335,37000.0
2009-07-02 15:00:00,40.28,40.3,40.28,40.3,36200.0,33.6251,33.6418,33.6251,33.6418,36200.0
2009-07-02 15:10:00,40.29,40.31,40.26,40.28,160000.0,33.6335,33.6501,33.6084,33.6251,160000.0
2009-07-02 15:20:00,40.28,40.28,40.13,40.15,93600.0,33.6251,33.6251,33.4999,33.5166,93600.0
2009-07-02 15:30:00,40.14,40.2,40.11,40.19,211200.0,33.5082,33.5583,33.4832,33.55,211200.0
2009-07-02 15:40:00,40.19,40.27,40.17,40.23,80500.0,33.55,33.6168,33.5333,33.5834,80500.0
2009-07-02 15:50:00,40.22,40.24,40.12,40.14,178100.0,33.575,33.5917,33.4915,33.5082,178100.0
2009-07-06 09:30:00,39.76,39.94,39.65,39.94,171000.0,33.191,33.3413,33.0992,33.3413,171000.0
2009-07-06 09:40:00,39.95,40.03,39.89,40.03,108500.0,33.3496,33.4164,33.2995,33.4164,108500.0
2009-07-06 09:50:00,40.04,40.05,39.91,39.95,38100.0,33.4248,33.4331,33.3162,33.3496,38100.0
2009-07-06 10:00:00,39.95,40.04,39.84,39.84,77700.0,33.3496,33.4248,33.2578,33.2578,77700.0
2009-07-06 10:10:00,39.83,39.84,39.72,39.72,79300.0,33.2495,33.2578,33.1576,33.1576,79300.0
2009-07-06 10:20:00,39.72,39.73,39.64,39.72,114700.0,33.1576,33.166,33.0908,33.1576,114700.0
2009-07-06 10:30:00,39.71,39.72,39.67,39.69,61300.0,33.1493,33.1576,33.1159,33.1326,61300.0
2009-07-06 10:40:00,39.68,39.78,39.67,39.76,55800.0,33.1242,33.2077,33.1159,33.191,55800.0
2009-07-06 10:50:00,39.75,39.78,39.7,39.77,34600.0,33.1827,33.2077,33.1409,33.1994,34600.0
2009-07-06 11:00:00,39.76,39.78,39.76,39.77,30800.0,33.191,33.2077,33.191,33.1994,30800.0
2009-07-06 11:10:00,39.77,39.83,39.76,39.83,15100.0,33.1994,33.2495,33.191,33.2495,15100.0
2009-07-06 11:20:00,39.83,39.88,39.81,39.85,163500.0,33.2495,33.2912,33.2328,33.2661,163500.0
2009-07-06 11:30:00,39.84,39.86,39.83,39.85,43300.0,33.2578,33.2745,33.2495,33.2661,43300.0
2009-07-06 11:40:00,39.85,39.88,39.81,39.88,16600.0,33.2661,33.2912,33.2328,33.2912,16600.0
2009-07-06 11:50:00,39.88,39.89,39.77,39.81,39200.0,33.2912,33.2995,33.1994,33.2328,39200.0
2009-07-06 12:00:00,39.81,39.84,39.79,39.82,37300.0,33.2328,33.2578,33.2161,33.2411,37300.0
2009-07-06 12:10:00,39.82,39.86,39.81,39.86,17100.0,33.2411,33.2745,33.2328,33.2745,17100.0
2009-07-06 12:20:00,39.86,39.88,39.8,39.8,42000.0,33.2745,33.2912,33.2244,33.2244,42000.0
2009-07-06 12:30:00,39.81,39.83,39.78,39.8,34900.0,33.2328,33.2495,33.2077,33.2244,34900.0
2009-07-06 12:40:00,39.8,39.81,39.76,39.8,16300.0,33.2244,33.2328,33.191,33.2244,16300.0
2009-07-06 12:50:00,39.81,39.86,39.79,39.84,19000.0,33.2328,33.2745,33.2161,33.2578,19000.0
2009-07-06 13:00:00,39.84,39.89,39.83,39.88,16800.0,33.2578,33.2995,33.2495,33.2912,16800.0
2009-07-06 13:10:00,39.88,40.0,39.87,39.96,30700.0,33.2912,33.3914,33.2828,33.358,30700.0
2009-07-06 13:20:00,39.96,40.02,39.95,39.96,23300.0,33.358,33.4081,33.3496,33.358,23300.0
2009-07-06 13:30:00,39.95,39.96,39.92,39.94,20100.0,33.3496,33.358,33.3246,33.3413,20100.0
2009-07-06 13:40:00,39.95,39.95,39.88,39.89,50700.0,33.3496,33.3496,33.2912,33.2995,50700.0
2009-07-06 13:50:00,39.89,39.93,39.89,39.92,24700.0,33.2995,33.3329,33.2995,33.3246,24700.0
2009-07-06 14:00:00,39.93,39.97,39.91,39.94,29100.0,33.3329,33.3663,33.3162,33.3413,29100.0
2009-07-06 14:10:00,39.94,39.99,39.94,39.95,17900.0,33.3413,33.383,33.3413,33.3496,17900.0
2009-07-06 14:20:00,39.94,39.95,39.9,39.94,36000.0,33.3413,33.3496,33.3079,33.3413,36000.0
2009-07-06 14:30:00,39.95,39.99,39.92,39.95,16500.0,33.3496,33.383,33.3246,33.3496,16500.0
2009-07-06 14:40:00,39.95,40.01,39.9,39.98,31600.0,33.3496,33.3997,33.3079,33.3747,31600.0
2009-07-06 14:50:00,39.98,39.99,39.93,39.97,54800.0,33.3747,33.383,33.3329,33.3663,54800.0
2009-07-06 15:00:00,39.98,40.06,39.98,40.02,66300.0,33.3747,33.4415,33.3747,33.4081,66300.0
2009-07-06 15:10:00,40.03,40.03,39.95,39.99,83600.0,33.4164,33.4164,33.3496,33.383,83600.0
2009-07-06 15:20:00,39.97,40.03,39.96,39.99,37800.0,33.3663,33.4164,33.358,33.383,37800.0
2009-07-06 15:30:00,40.0,40.0,39.88,39.93,120600.0,33.3914,33.3914,33.2912,33.3329,120600.0
2009-07-06 15:40:00,39.93,40.14,39.93,40.05,258100.0,33.3329,33.5082,33.3329,33.4331,258100.0
2009-07-06 15:50:00,40.05,40.14,40.04,40.14,575500.0,33.4331,33.5082,33.4248,33.5082,575500.0
2009-07-07 09:30:00,40.06,40.11,40.0,40.02,59300.0,33.4415,33.4832,33.3914,33.4081,59300.0
2009-07-07 09:40:00,40.03,40.03,39.94,39.96,54000.0,33.4164,33.4164,33.3413,33.358,54000.0
2009-07-07 09:50:00,39.97,40.05,39.95,39.98,29800.0,33.3663,33.4331,33.3496,33.3747,29800.0
2009-07-07 10:00:00,39.97,39.97,39.85,39.89,38800.0,33.3663,33.3663,33.2661,33.2995,38800.0
2009-07-07 10:10:00,39.88,39.9,39.79,39.83,57000.0,33.2912,33.3079,33.2161,33.2495,57000.0
2009-07-07 10:20:00,39.83,39.88,39.82,39.86,45800.0,33.2495,33.2912,33.2411,33.2745,45800.0
2009-07-07 10:30:00,39.85,39.85,39.77,39.79,90500.0,33.2661,33.2661,33.1994,33.2161,90500.0
2009-07-07 10:40:00,39.78,39.84,39.78,39.81,65600.0,33.2077,33.2578,33.2077,33.2328,65600.0
2009-07-07 10:50:00,39.81,39.83,39.77,39.77,86400.0,33.2328,33.2495,33.1994,33.1994,86400.0
2009-07-07 11:00:00,39.77,39.84,39.75,39.82,68700.0,33.1994,33.2578,33.1827,33.2411,68700.0
2009-07-07 11:10:00,39.82,39.86,39.82,39.86,41800.0,33.2411,33.2745,33.2411,33.2745,41800.0
2009-07-07 11:20:00,39.85,39.87,39.74,39.74,29100.0,33.2661,33.2828,33.1743,33.1743,29100.0
2009-07-07 11:30:00,39.73,39.76,39.69,39.69,36000.0,33.166,33.191,33.1326,33.1326,36000.0
2009-07-07 11:40:00,39.69,39.71,39.62,39.62,115700.0,33.1326,33.1493,33.0741,33.0741,115700.0
2009-07-07 11:50:00,39.64,39.73,39.64,39.71,53400.0,33.0908,33.166,33.0908,33.1493,53400.0
2009-07-07 12:00:00,39.71,39.71,39.68,39.68,22500.0,33.1493,33.1493,33.1242,33.1242,22500.0
2009-07-07 12:10:00,39.68,39.71,39.67,39.71,26800.0,33.1242,33.1493,33.1159,33.1493,26800.0
2009-07-07 12:20:00,39.71,39.71,39.63,39.65,25600.0,33.1493,33.1493,33.0825,33.0992,25600.0
2009-07-07 12:30:00,39.66,39.66,39.59,39.59,107400.0,33.1075,33.1075,33.0491,33.0491,107400.0
2009-07-07 12:40:00,39.59,39.67,39.57,39.66,161500.0,33.0491,33.1159,33.0324,33.1075,161500.0
2009-07-07 12:50:00,39.67,39.67,39.63,39.65,18100.0,33.1159,33.1159,33.0825,33.0992,18100.0
2009-07-07 13:00:00,39.65,39.69,39.63,39.69,23900.0,33.0992,33.1326,33.0825,33.1326,23900.0
2009-07-07 13:10:00,39.7,39.76,39.7,39.75,35000.0,33.1409,33.191,33.1409,33.1827,35000.0
2009-07-07 13:20:00,39.75,39.77,39.7,39.72,22400.0,33.1827,33.1994,33.1409,33.1576,22400.0
2009-07-07 13:30:00,39.73,39.78,39.7,39.74,60200.0,33.166,33.2077,33.1409,33.1743,60200.0
2009-07-07 13:40:00,39.73,39.76,39.7,39.72,47300.0,33.166,33.191,33.1409,33.1576,47300.0
2009-07-07 13:50:00,39.71,39.73,39.66,39.71,35800.0,33.1493,33.166,33.1075,33.1493,35800.0
2009-07-07 14:00:00,39.72,39.72,39.64,39.65,75500.0,33.1576,33.1576,33.0908,33.0992,75500.0
2009-07-07 14:10:00,39.65,39.7,39.61,39.64,70700.0,33.0992,33.1409,33.0658,33.0908,70700.0
2009-07-07 14:20:00,39.64,39.71,39.63,39.71,48300.0,33.0908,33.1493,33.0825,33.1493,48300.0
2009-07-07 14:30:00,39.7,39.71,39.64,39.7,47500.0,33.1409,33.1493,33.0908,33.1409,47500.0
2009-07-07 14:40:00,39.69,39.72,39.62,39.63,57000.0,33.1326,33.1576,33.0741,33.0825,57000.0
2009-07-07 14:50:00,39.63,39.64,39.53,39.56,115300.0,33.0825,33.0908,32.999,33.0241,115300.0
2009-07-07 15:00:00,39.56,39.56,39.41,39.45,124200.0,33.0241,33.0241,32.8988,32.9322,124200.0
2009-07-07 15:10:00,39.45,39.51,39.44,39.49,119000.0,32.9322,32.9823,32.9239,32.9656,119000.0
2009-07-07 15:20:00,39.48,39.53,39.43,39.51,77600.0,32.9573,32.999,32.9155,32.9823,77600.0
2009-07-07 15:30:00,39.5,39.52,39.45,39.46,91800.0,32.974,32.9907,32.9322,32.9406,91800.0
2009-07-07 15:40:00,39.46,39.48,39.33,39.35,122600.0,32.9406,32.9573,32.8321,32.8488,122600.0
2009-07-07 15:50:00,39.35,39.38,39.28,39.34,273900.0,32.8488,32.8738,32.7903,32.8404,273900.0
2009-07-07 16:00:00,39.34,39.38,39.33,39.38,12500.0,32.8404,32.8738,32.8321,32.8738,12500.0
2009-07-07 16:10:00,39.38,39.38,39.38,39.38,0.0,32.8738,32.8738,32.8738,32.8738,0.0
2009-07-08 09:30:00,39.51,39.58,39.46,39.47,56100.0,32.9823,33.0408,32.9406,32.9489,56100.0
2009-07-08 09:40:00,39.46,39.62,39.44,39.57,70600.0,32.9406,33.0741,32.9239,33.0324,70600.0
2009-07-08 09:50:00,39.6,39.62,39.43,39.44,60000.0,33.0575,33.0741,32.9155,32.9239,60000.0
2009-07-08 10:00:00,39.44,39.62,39.44,39.55,64000.0,32.9239,33.0741,32.9239,33.0157,64000.0
2009-07-08 10:10:00,39.55,39.6,39.51,39.6,47400.0,33.0157,33.0575,32.9823,33.0575,47400.0
2009-07-08 10:20:00,39.6,39.64,39.53,39.56,36000.0,33.0575,33.0908,32.999,33.0241,36000.0
2009-07-08 10:30:00,39.55,39.56,39.45,39.48,65000.0,33.0157,33.0241,32.9322,32.9573,65000.0
2009-07-08 10:40:00,39.49,39.55,39.45,39.5,46700.0,32.9656,33.0157,32.9322,32.974,46700.0
2009-07-08 10:50:00,39.52,39.53,39.41,39.41,46400.0,32.9907,32.999,32.8988,32.8988,46400.0
2009-07-08 11:00:00,39.4,39.4,39.27,39.29,45500.0,32.8905,32.8905,32.782,32.7987,45500.0
2009-07-08 11:10:00,39.28,39.32,39.23,39.28,394000.0,32.7903,32.8237,32.7486,32.7903,394000.0
2009-07-08 11:20:00,39.28,39.28,39.16,39.2,109000.0,32.7903,32.7903,32.6901,32.7235,109000.0
2009-07-08 11:30:00,39.21,39.27,39.21,39.22,177300.0,32.7319,32.782,32.7319,32.7402,177300.0
2009-07-08 11:40:00,39.23,39.3,39.23,39.29,16500.0,32.7486,32.807,32.7486,32.7987,16500.0
2009-07-08 11:50:00,39.29,39.29,39.15,39.23,211900.0,32.7987,32.7987,32.6818,32.7486,211900.0
2009-07-08 12:00:00,39.22,39.24,39.15,39.22,170400.0,32.7402,32.7569,32.6818,32.7402,170400.0
2009-07-08 12:10:00,39.22,39.24,39.13,39.14,71000.0,32.7402,32.7569,32.6651,32.6735,71000.0
2009-07-08 12:20:00,39.14,39.14,39.07,39.08,54700.0,32.6735,32.6735,32.615,32.6234,54700.0
2009-07-08 12:30:00,39.08,39.14,39.08,39.09,27800.0,32.6234,32.6735,32.6234,32.6317,27800.0
2009-07-08 12:40:00,39.09,39.18,39.09,39.18,22600.0,32.6317,32.7068,32.6317,32.7068,22600.0
2009-07-08 12:50:00,39.17,39.2,39.15,39.15,18600.0,32.6985,32.7235,32.6818,32.6818,18600.0
2009-07-08 13:00:00,39.16,39.29,39.16,39.27,61800.0,32.6901,32.7987,32.6901,32.782,61800.0
2009-07-08 13:10:00,39.27,39.31,39.24,39.27,33700.0,32.782,32.8154,32.7569,32.782,33700.0
2009-07-08 13:20:00,39.27,39.38,39.26,39.35,38400.0,32.782,32.8738,32.7736,32.8488,38400.0
2009-07-08 13:30:00,39.35,39.37,39.28,39.29,42900.0,32.8488,32.8655,32.7903,32.7987,42900.0
2009-07-08 13:40:00,39.28,39.34,39.28,39.33,32100.0,32.7903,32.8404,32.7903,32.8321,32100.0
2009-07-08 13:50:00,39.32,39.32,39.27,39.29,32600.0,32.8237,32.8237,32.782,32.7987,32600.0
2009-07-08 14:00:00,39.27,39.31,39.2,39.22,35300.0,32.782,32.8154,32.7235,32.7402,35300.0
2009-07-08 14:10:00,39.22,39.22,39.15,39.16,58500.0,32.7402,32.7402,32.6818,32.6901,58500.0
2009-07-08 14:20:00,39.17,39.24,39.13,39.17,91100.0,32.6985,32.7569,32.6651,32.6985,91100.0
2009-07-08 14:30:00,39.17,39.21,39.09,39.19,255200.0,32.6985,32.7319,32.6317,32.7152,255200.0
2009-07-08 14:40:00,39.19,39.21,39.15,39.17,331800.0,32.7152,32.7319,32.6818,32.6985,331800.0
2009-07-08 14:50:00,39.17,39.32,39.17,39.29,174400.0,32.6985,32.8237,32.6985,32.7987,174400.0
2009-07-08 15:00:00,39.29,39.37,39.25,39.31,83300.0,32.7987,32.8655,32.7653,32.8154,83300.0
2009-07-08 15:10:00,39.31,39.4,39.28,39.34,124300.0,32.8154,32.8905,32.7903,32.8404,124300.0
2009-07-08 15:20:00,39.36,39.39,39.24,39.29,91200.0,32.8571,32.8821,32.7569,32.7987,91200.0
2009-07-08 15:30:00,39.29,39.45,39.29,39.42,85400.0,32.7987,32.9322,32.7987,32.9072,85400.0
2009-07-08 15:40:00,39.42,39.61,39.4,39.53,166900.0,32.9072,33.0658,32.8905,32.999,166900.0
2009-07-08 15:50:00,39.53,39.55,39.44,39.46,200500.0,32.999,33.0157,32.9239,32.9406,200500.0
2009-07-09 09:30:00,39.72,39.78,39.59,39.6,227200.0,33.1576,33.2077,33.0491,33.0575,227200.0
2009-07-09 09:40:00,39.6,39.6,39.45,39.46,143800.0,33.0575,33.0575,32.9322,32.9406,143800.0
2009-07-09 09:50:00,39.45,39.61,39.45,39.55,54600.0,32.9322,33.0658,32.9322,33.0157,54600.0
2009-07-09 10:00:00,39.55,39.66,39.48,39.63,101400.0,33.0157,33.1075,32.9573,33.0825,101400.0
2009-07-09 10:10:00,39.64,39.65,39.58,39.59,75200.0,33.0908,33.0992,33.0408,33.0491,75200.0
2009-07-09 10:20:00,39.59,39.6,39.45,39.53,82500.0,33.0491,33.0575,32.9322,32.999,82500.0
2009-07-09 10:30:00,39.53,39.56,39.45,39.5,103200.0,32.999,33.0241,32.9322,32.974,103200.0
2009-07-09 10:40:00,39.5,39.59,39.46,39.47,170900.0,32.974,33.0491,32.9406,32.9489,170900.0
2009-07-09 10:50:00,39.47,39.56,39.47,39.54,54700.0,32.9489,33.0241,32.9489,33.0074,54700.0
2009-07-09 11:00:00,39.55,39.55,39.39,39.42,72700.0,33.0157,33.0157,32.8821,32.9072,72700.0
2009-07-09 11:10:00,39.42,39.46,39.37,39.44,48600.0,32.9072,32.9406,32.8655,32.9239,48600.0
2009-07-09 11:20:00,39.44,39.53,39.43,39.48,28800.0,32.9239,32.999,32.9155,32.9573,28800.0
2009-07-09 11:30:00,39.48,39.57,39.44,39.54,45900.0,32.9573,33.0324,32.9239,33.0074,45900.0
2009-07-09 11:40:00,39.54,39.65,39.54,39.6,21600.0,33.0074,33.0992,33.0074,33.0575,21600.0
2009-07-09 11:50:00,39.6,39.6,39.53,39.54,45600.0,33.0575,33.0575,32.999,33.0074,45600.0
2009-07-09 12:00:00,39.52,39.58,39.51,39.57,30900.0,32.9907,33.0408,32.9823,33.0324,30900.0
2009-07-09 12:10:00,39.56,39.6,39.53,39.6,23800.0,33.0241,33.0575,32.999,33.0575,23800.0
2009-07-09 12:20:00,39.6,39.64,39.59,39.6,37500.0,33.0575,33.0908,33.0491,33.0575,37500.0
2009-07-09 12:30:00,39.59,39.63,39.56,39.61,27600.0,33.0491,33.0825,33.0241,33.0658,27600.0
2009-07-09 12:40:00,39.61,39.62,39.56,39.57,22900.0,33.0658,33.0741,33.0241,33.0324,22900.0
2009-07-09 12:50:00,39.58,39.63,39.53,39.62,94300.0,33.0408,33.0825,32.999,33.0741,94300.0
2009-07-09 13:00:00,39.63,39.63,39.5,39.56,175100.0,33.0825,33.0825,32.974,33.0241,175100.0
2009-07-09 13:10:00,39.6,39.7,39.6,39.63,49800.0,33.0575,33.1409,33.0575,33.0825,49800.0
2009-07-09 13:20:00,39.63,39.66,39.58,39.63,35400.0,33.0825,33.1075,33.0408,33.0825,35400.0
2009-07-09 13:30:00,39.64,39.68,39.58,39.58,37300.0,33.0908,33.1242,33.0408,33.0408,37300.0
2009-07-09 13:40:00,39.59,39.64,39.56,39.61,30200.0,33.0491,33.0908,33.0241,33.0658,30200.0
2009-07-09 13:50:00,39.61,39.62,39.58,39.61,27500.0,33.0658,33.0741,33.0408,33.0658,27500.0
2009-07-09 14:00:00,39.62,39.63,39.57,39.57,141600.0,33.0741,33.0825,33.0324,33.0324,141600.0
2009-07-09 14:10:00,39.58,39.71,39.58,39.69,132900.0,33.0408,33.1493,33.0408,33.1326,132900.0
2009-07-09 14:20:00,39.69,39.75,39.68,39.7,24900.0,33.1326,33.1827,33.1242,33.1409,24900.0
2009-07-09 14:30:00,39.7,39.74,39.68,39.7,41500.0,33.1409,33.1743,33.1242,33.1409,41500.0
2009-07-09 14:40:00,39.71,39.71,39.66,39.68,26800.0,33.1493,33.1493,33.1075,33.1242,26800.0
2009-07-09 14:50:00,39.67,39.71,39.62,39.63,29400.0,33.1159,33.1493,33.0741,33.0825,29400.0
2009-07-09 15:00:00,39.63,39.64,39.56,39.59,146800.0,33.0825,33.0908,33.0241,33.0491,146800.0
2009-07-09 15:10:00,39.6,39.65,39.59,39.64,43600.0,33.0575,33.0992,33.0491,33.0908,43600.0
2009-07-09 15:20:00,39.64,39.64,39.53,39.57,49300.0,33.0908,33.0908,32.999,33.0324,49300.0
2009-07-09 15:30:00,39.57,39.58,39.46,39.49,116200.0,33.0324,33.0408,32.9406,32.9656,116200.0
2009-07-09 15:40:00,39.49,39.62,39.49,39.59,87400.0,32.9656,33.0741,32.9656,33.0491,87400.0
2009-07-09 15:50:00,39.58,39.58,39.45,39.48,115300.0,33.0408,33.0408,32.9322,32.9573,115300.0
2009-07-10 09:30:00,39.28,39.55,39.28,39.5,62000.0,32.7903,33.0157,32.7903,32.974,62000.0
2009-07-10 09:40:00,39.51,39.65,39.31,39.65,23200.0,32.9823,33.0992,32.8154,33.0992,23200.0
2009-07-10 09:50:00,39.66,39.73,39.49,39.56,134200.0,33.1075,33.166,32.9656,33.0241,134200.0
2009-07-10 10:00:00,39.54,39.58,39.16,39.49,113900.0,33.0074,33.0408,32.6901,32.9656,113900.0
2009-07-10 10:10:00,39.5,39.69,39.48,39.64,84600.0,32.974,33.1326,32.9573,33.0908,84600.0
2009-07-10 10:20:00,39.64,39.67,39.58,39.62,82100.0,33.0908,33.1159,33.0408,33.0741,82100.0
2009-07-10 10:30:00,39.63,39.63,39.54,39.54,76200.0,33.0825,33.0825,33.0074,33.0074,76200.0
2009-07-10 10:40:00,39.53,39.56,39.47,39.54,97000.0,32.999,33.0241,32.9489,33.0074,97000.0
2009-07-10 10:50:00,39.54,39.58,39.49,39.53,67300.0,33.0074,33.0408,32.9656,32.999,67300.0
2009-07-10 11:00:00,39.53,39.53,39.42,39.46,57600.0,32.999,32.999,32.9072,32.9406,57600.0
2009-07-10 11:10:00,39.46,39.46,39.35,39.35,48700.0,32.9406,32.9406,32.8488,32.8488,48700.0
2009-07-10 11:20:00,39.35,39.35,39.23,39.27,69300.0,32.8488,32.8488,32.7486,32.782,69300.0
2009-07-10 11:30:00,39.27,39.31,39.21,39.27,54100.0,32.782,32.8154,32.7319,32.782,54100.0
2009-07-10 11:40:00,39.27,39.31,39.24,39.31,39900.0,32.782,32.8154,32.7569,32.8154,39900.0
2009-07-10 11:50:00,39.31,39.35,39.3,39.31,34800.0,32.8154,32.8488,32.807,32.8154,34800.0
2009-07-10 12:00:00,39.31,39.39,39.3,39.37,57600.0,32.8154,32.8821,32.807,32.8655,57600.0
2009-07-10 12:10:00,39.37,39.41,39.36,39.41,44400.0,32.8655,32.8988,32.8571,32.8988,44400.0
2009-07-10 12:20:00,39.41,39.41,39.35,39.38,43800.0,32.8988,32.8988,32.8488,32.8738,43800.0
2009-07-10 12:30:00,39.37,39.41,39.34,39.41,39500.0,32.8655,32.8988,32.8404,32.8988,39500.0
2009-07-10 12:40:00,39.42,39.49,39.41,39.45,43600.0,32.9072,32.9656,32.8988,32.9322,43600.0
2009-07-10 12:50:00,39.45,39.45,39.41,39.42,36900.0,32.9322,32.9322,32.8988,32.9072,36900.0
2009-07-10 13:00:00,39.43,39.46,39.43,39.45,29000.0,32.9155,32.9406,32.9155,32.9322,29000.0
2009-07-10 13:10:00,39.45,39.49,39.43,39.49,37500.0,32.9322,32.9656,32.9155,32.9656,37500.0
2009-07-10 13:20:00,39.48,39.48,39.4,39.4,53900.0,32.9573,32.9573,32.8905,32.8905,53900.0
2009-07-10 13:30:00,39.39,39.44,39.39,39.44,26100.0,32.8821,32.9239,32.8821,32.9239,26100.0
2009-07-10 13:40:00,39.44,39.53,39.44,39.49,70200.0,32.9239,32.999,32.9239,32.9656,70200.0
2009-07-10 13:50:00,39.48,39.49,39.46,39.48,28200.0,32.9573,32.9656,32.9406,32.9573,28200.0
2009-07-10 14:00:00,39.48,39.48,39.42,39.43,25200.0,32.9573,32.9573,32.9072,32.9155,25200.0
2009-07-10 14:10:00,39.43,39.45,39.39,39.45,310900.0,32.9155,32.9322,32.8821,32.9322,310900.0
2009-07-10 14:20:00,39.45,39.46,39.34,39.4,44000.0,32.9322,32.9406,32.8404,32.8905,44000.0
2009-07-10 14:30:00,39.4,39.42,39.37,39.4,15500.0,32.8905,32.9072,32.8655,32.8905,15500.0
2009-07-10 14:40:00,39.4,39.43,39.37,39.41,36800.0,32.8905,32.9155,32.8655,32.8988,36800.0
2009-07-10 14:50:00,39.43,39.45,39.36,39.37,38500.0,32.9155,32.9322,32.8571,32.8655,38500.0
2009-07-10 15:00:00,39.38,39.42,39.35,39.36,76700.0,32.8738,32.9072,32.8488,32.8571,76700.0
2009-07-10 15:10:00,39.36,39.48,39.35,39.47,107500.0,32.8571,32.9573,32.8488,32.9489,107500.0
2009-07-10 15:20:00,39.47,39.47,39.38,39.4,60600.0,32.9489,32.9489,32.8738,32.8905,60600.0
2009-07-10 15:30:00,39.4,39.46,39.37,39.43,48700.0,32.8905,32.9406,32.8655,32.9155,48700.0
2009-07-10 15:40:00,39.43,39.56,39.39,39.53,153100.0,32.9155,33.0241,32.8821,32.999,153100.0
2009-07-10 15:50:00,39.53,39.53,39.45,39.49,114200.0,32.999,32.999,32.9322,32.9656,114200.0
2009-07-13 09:30:00,39.53,39.62,39.45,39.48,173100.0,32.999,33.0741,32.9322,32.9573,173100.0
2009-07-13 09:40:00,39.47,39.49,39.37,39.43,58200.0,32.9489,32.9656,32.8655,32.9155,58200.0
2009-07-13 09:50:00,39.44,39.44,39.31,39.34,60600.0,32.9239,32.9239,32.8154,32.8404,60600.0
2009-07-13 10:00:00,39.34,39.37,39.18,39.22,57400.0,32.8404,32.8655,32.7068,32.7402,57400.0
2009-07-13 10:10:00,39.21,39.33,39.19,39.33,33800.0,32.7319,32.8321,32.7152,32.8321,33800.0
2009-07-13 10:20:00,39.32,39.45,39.3,39.44,35000.0,32.8237,32.9322,32.807,32.9239,35000.0
2009-07-13 10:30:00,39.44,39.6,39.44,39.56,58000.0,32.9239,33.0575,32.9239,33.0241,58000.0
2009-07-13 10:40:00,39.56,39.62,39.53,39.59,50100.0,33.0241,33.0741,32.999,33.0491,50100.0
2009-07-13 10:50:00,39.59,39.72,39.56,39.71,43300.0,33.0491,33.1576,33.0241,33.1493,43300.0
2009-07-13 11:00:00,39.73,39.76,39.69,39.69,48000.0,33.166,33.191,33.1326,33.1326,48000.0
2009-07-13 11:10:00,39.7,39.74,39.67,39.71,23700.0,33.1409,33.1743,33.1159,33.1493,23700.0
2009-07-13 11:20:00,39.71,39.75,39.71,39.75,28000.0,33.1493,33.1827,33.1493,33.1827,28000.0
2009-07-13 11:30:00,39.75,40.02,39.75,39.97,82100.0,33.1827,33.4081,33.1827,33.3663,82100.0
2009-07-13 11:40:00,39.96,40.08,39.96,40.02,47700.0,33.358,33.4581,33.358,33.4081,47700.0
2009-07-13 11:50:00,40.02,40.06,40.01,40.02,30500.0,33.4081,33.4415,33.3997,33.4081,30500.0
2009-07-13 12:00:00,40.02,40.06,39.97,39.97,19700.0,33.4081,33.4415,33.3663,33.3663,19700.0
2009-07-13 12:10:00,39.97,39.98,39.96,39.97,17800.0,33.3663,33.3747,33.358,33.3663,17800.0
2009-07-13 12:20:00,39.96,40.01,39.94,40.01,27600.0,33.358,33.3997,33.3413,33.3997,27600.0
2009-07-13 12:30:00,40.01,40.02,39.95,40.0,24500.0,33.3997,33.4081,33.3496,33.3914,24500.0
2009-07-13 12:40:00,40.0,40.04,39.99,40.03,38100.0,33.3914,33.4248,33.383,33.4164,38100.0
2009-07-13 12:50:00,40.03,40.03,39.97,39.97,19100.0,33.4164,33.4164,33.3663,33.3663,19100.0
2009-07-13 13:00:00,39.96,40.06,39.96,40.06,25600.0,33.358,33.4415,33.358,33.4415,25600.0
2009-07-13 13:10:00,40.05,40.09,40.02,40.08,25200.0,33.4331,33.4665,33.4081,33.4581,25200.0
2009-07-13 13:20:00,40.09,40.13,40.09,40.12,40200.0,33.4665,33.4999,33.4665,33.4915,40200.0
2009-07-13 13:30:00,40.12,40.13,40.06,40.08,26300.0,33.4915,33.4999,33.4415,33.4581,26300.0
2009-07-13 13:40:00,40.09,40.1,40.06,40.07,19400.0,33.4665,33.4748,33.4415,33.4498,19400.0
2009-07-13 13:50:00,40.06,40.09,40.04,40.07,40200.0,33.4415,33.4665,33.4248,33.4498,40200.0
2009-07-13 14:00:00,40.09,40.09,40.05,40.06,33700.0,33.4665,33.4665,33.4331,33.4415,33700.0
2009-07-13 14:10:00,40.05,40.11,40.05,40.08,31300.0,33.4331,33.4832,33.4331,33.4581,31300.0
2009-07-13 14:20:00,40.08,40.18,40.08,40.13,46900.0,33.4581,33.5416,33.4581,33.4999,46900.0
2009-07-13 14:30:00,40.13,40.15,40.11,40.12,47300.0,33.4999,33.5166,33.4832,33.4915,47300.0
2009-07-13 14:40:00,40.11,40.11,40.07,40.1,40800.0,33.4832,33.4832,33.4498,33.4748,40800.0
2009-07-13 14:50:00,40.1,40.16,40.06,40.1,26100.0,33.4748,33.5249,33.4415,33.4748,26100.0
2009-07-13 15:00:00,40.09,40.15,40.09,40.11,55600.0,33.4665,33.5166,33.4665,33.4832,55600.0
2009-07-13 15:10:00,40.11,40.16,40.06,40.1,95500.0,33.4832,33.5249,33.4415,33.4748,95500.0
2009-07-13 15:20:00,40.11,40.12,40.07,40.07,108100.0,33.4832,33.4915,33.4498,33.4498,108100.0
2009-07-13 15:30:00,40.07,40.17,40.06,40.16,70600.0,33.4498,33.5333,33.4415,33.5249,70600.0
2009-07-13 15:40:00,40.16,40.24,40.16,40.17,74600.0,33.5249,33.5917,33.5249,33.5333,74600.0
2009-07-13 15:50:00,40.18,40.24,40.17,40.22,99400.0,33.5416,33.5917,33.5333,33.575,99400.0
2009-07-14 09:30:00,40.24,40.38,40.15,40.28,114000.0,33.5917,33.7086,33.5166,33.6251,114000.0
2009-07-14 09:40:00,40.3,40.33,40.14,40.17,53400.0,33.6418,33.6668,33.5082,33.5333,53400.0
2009-07-14 09:50:00,40.17,40.21,40.1,40.14,92500.0,33.5333,33.5667,33.4748,33.5082,92500.0
2009-07-14 10:00:00,40.14,40.33,40.12,40.29,59100.0,33.5082,33.6668,33.4915,33.6335,59100.0
2009-07-14 10:10:00,40.3,40.31,40.21,40.23,44700.0,33.6418,33.6501,33.5667,33.5834,44700.0
2009-07-14 10:20:00,40.23,40.24,40.16,40.21,34000.0,33.5834,33.5917,33.5249,33.5667,34000.0
2009-07-14 10:30:00,40.22,40.22,40.09,40.12,37200.0,33.575,33.575,33.4665,33.4915,37200.0
2009-07-14 10:40:00,40.11,40.14,40.06,40.13,35100.0,33.4832,33.5082,33.4415,33.4999,35100.0
2009-07-14 10:50:00,40.12,40.18,40.12,40.16,29700.0,33.4915,33.5416,33.4915,33.5249,29700.0
2009-07-14 11:00:00,40.16,40.23,40.14,40.22,33900.0,33.5249,33.5834,33.5082,33.575,33900.0
2009-07-14 11:10:00,40.22,40.31,40.21,40.27,28700.0,33.575,33.6501,33.5667,33.6168,28700.0
2009-07-14 11:20:00,40.27,40.35,40.26,40.32,48800.0,33.6168,33.6835,33.6084,33.6585,48800.0
2009-07-14 11:30:00,40.33,40.38,40.28,40.38,122800.0,33.6668,33.7086,33.6251,33.7086,122800.0
2009-07-14 11:40:00,40.38,40.39,40.34,40.37,57500.0,33.7086,33.7169,33.6752,33.7002,57500.0
2009-07-14 11:50:00,40.37,40.43,40.37,40.4,36000.0,33.7002,33.7503,33.7002,33.7253,36000.0
2009-07-14 12:00:00,40.39,40.42,40.36,40.39,10400.0,33.7169,33.742,33.6919,33.7169,10400.0
2009-07-14 12:10:00,40.39,40.4,40.33,40.35,18800.0,33.7169,33.7253,33.6668,33.6835,18800.0
2009-07-14 12:20:00,40.34,40.34,40.26,40.28,60300.0,33.6752,33.6752,33.6084,33.6251,60300.0
2009-07-14 12:30:00,40.29,40.32,40.27,40.31,22100.0,33.6335,33.6585,33.6168,33.6501,22100.0
2009-07-14 12:40:00,40.3,40.34,40.27,40.34,15100.0,33.6418,33.6752,33.6168,33.6752,15100.0
2009-07-14 12:50:00,40.34,40.37,40.31,40.32,20700.0,33.6752,33.7002,33.6501,33.6585,20700.0
2009-07-14 13:00:00,40.33,40.38,40.33,40.34,15400.0,33.6668,33.7086,33.6668,33.6752,15400.0
2009-07-14 13:10:00,40.35,40.37,40.3,40.31,33900.0,33.6835,33.7002,33.6418,33.6501,33900.0
2009-07-14 13:20:00,40.31,40.35,40.3,40.34,22400.0,33.6501,33.6835,33.6418,33.6752,22400.0
2009-07-14 13:30:00,40.35,40.38,40.32,40.33,33600.0,33.6835,33.7086,33.6585,33.6668,33600.0
2009-07-14 13:40:00,40.33,40.38,40.33,40.35,14200.0,33.6668,33.7086,33.6668,33.6835,14200.0
2009-07-14 13:50:00,40.36,40.37,40.31,40.33,20300.0,33.6919,33.7002,33.6501,33.6668,20300.0
2009-07-14 14:00:00,40.34,40.34,40.25,40.3,27200.0,33.6752,33.6752,33.6001,33.6418,27200.0
2009-07-14 14:10:00,40.29,40.37,40.28,40.36,25700.0,33.6335,33.7002,33.6251,33.6919,25700.0
2009-07-14 14:20:00,40.35,40.4,40.33,40.33,35800.0,33.6835,33.7253,33.6668,33.6668,35800.0
2009-07-14 14:30:00,40.33,40.42,40.3,40.4,36100.0,33.6668,33.742,33.6418,33.7253,36100.0
2009-07-14 14:40:00,40.41,40.47,40.39,40.41,118000.0,33.7336,33.7837,33.7169,33.7336,118000.0
2009-07-14 14:50:00,40.41,40.43,40.37,40.43,45300.0,33.7336,33.7503,33.7002,33.7503,45300.0
2009-07-14 15:00:00,40.42,40.45,40.38,40.39,78000.0,33.742,33.767,33.7086,33.7169,78000.0
2009-07-14 15:10:00,40.4,40.45,40.4,40.43,57800.0,33.7253,33.767,33.7253,33.7503,57800.0
2009-07-14 15:20:00,40.42,40.44,40.38,40.4,49400.0,33.742,33.7587,33.7086,33.7253,49400.0
2009-07-14 15:30:00,40.4,40.42,40.38,40.41,55100.0,33.7253,33.742,33.7086,33.7336,55100.0
2009-07-14 15:40:00,40.41,40.44,40.35,40.4,79600.0,33.7336,33.7587,33.6835,33.7253,79600.0
2009-07-14 15:50:00,40.4,40.49,40.4,40.49,100000.0,33.7253,33.8004,33.7253,33.8004,100000.0
2009-07-14 16:00:00,40.44,40.44,40.42,40.42,3300.0,33.7587,33.7587,33.742,33.742,3300.0
2009-07-14 16:10:00,40.42,40.42,40.42,40.42,0.0,33.742,33.742,33.742,33.742,0.0
2009-07-15 09:30:00,40.96,41.0,40.86,40.95,199700.0,34.1928,34.2262,34.1093,34.1844,199700.0
2009-07-15 09:40:00,40.97,41.09,40.97,41.03,129600.0,34.2011,34.3013,34.2011,34.2512,129600.0
2009-07-15 09:50:00,41.04,41.08,40.98,41.04,92000.0,34.2595,34.2929,34.2095,34.2595,92000.0
2009-07-15 10:00:00,41.04,41.11,41.04,41.06,83000.0,34.2595,34.318,34.2595,34.2762,83000.0
2009-07-15 10:10:00,41.07,41.09,41.03,41.08,59000.0,34.2846,34.3013,34.2512,34.2929,59000.0
2009-07-15 10:20:00,41.07,41.14,41.06,41.13,59200.0,34.2846,34.343,34.2762,34.3347,59200.0
2009-07-15 10:30:00,41.13,41.14,41.1,41.11,59100.0,34.3347,34.343,34.3096,34.318,59100.0
2009-07-15 10:40:00,41.12,41.12,41.07,41.11,50400.0,34.3263,34.3263,34.2846,34.318,50400.0
2009-07-15 10:50:00,41.1,41.12,41.08,41.1,83200.0,34.3096,34.3263,34.2929,34.3096,83200.0
2009-07-15 11:00:00,41.1,41.14,41.1,41.13,53500.0,34.3096,34.343,34.3096,34.3347,53500.0
2009-07-15 11:10:00,41.13,41.21,41.12,41.2,78000.0,34.3347,34.4015,34.3263,34.3931,78000.0
2009-07-15 11:20:00,41.2,41.26,41.19,41.24,111800.0,34.3931,34.4432,34.3848,34.4265,111800.0
2009-07-15 11:30:00,41.23,41.29,41.22,41.28,68900.0,34.4182,34.4682,34.4098,34.4599,68900.0
2009-07-15 11:40:00,41.27,41.28,41.22,41.22,65300.0,34.4515,34.4599,34.4098,34.4098,65300.0
2009-07-15 11:50:00,41.23,41.24,41.21,41.21,54700.0,34.4182,34.4265,34.4015,34.4015,54700.0
2009-07-15 12:00:00,41.22,41.22,41.2,41.22,53800.0,34.4098,34.4098,34.3931,34.4098,53800.0
2009-07-15 12:10:00,41.22,41.28,41.21,41.27,79800.0,34.4098,34.4599,34.4015,34.4515,79800.0
2009-07-15 12:20:00,41.27,41.27,41.25,41.26,57300.0,34.4515,34.4515,34.4348,34.4432,57300.0
2009-07-15 12:30:00,41.26,41.3,41.26,41.28,56200.0,34.4432,34.4766,34.4432,34.4599,56200.0
2009-07-15 12:40:00,41.27,41.28,41.26,41.26,35000.0,34.4515,34.4599,34.4432,34.4432,35000.0
2009-07-15 12:50:00,41.28,41.28,41.23,41.25,45300.0,34.4599,34.4599,34.4182,34.4348,45300.0
2009-07-15 13:00:00,41.24,41.27,41.24,41.26,35800.0,34.4265,34.4515,34.4265,34.4432,35800.0
2009-07-15 13:10:00,41.26,41.27,41.23,41.24,41900.0,34.4432,34.4515,34.4182,34.4265,41900.0
2009-07-15 13:20:00,41.23,41.29,41.23,41.29,52900.0,34.4182,34.4682,34.4182,34.4682,52900.0
2009-07-15 13:30:00,41.3,41.31,41.28,41.31,43500.0,34.4766,34.4849,34.4599,34.4849,43500.0
2009-07-15 13:40:00,41.32,41.34,41.3,41.34,64700.0,34.4933,34.51,34.4766,34.51,64700.0
2009-07-15 13:50:00,41.35,41.37,41.33,41.33,59600.0,34.5183,34.535,34.5016,34.5016,59600.0
2009-07-15 14:00:00,41.32,41.39,41.29,41.34,93100.0,34.4933,34.5517,34.4682,34.51,93100.0
2009-07-15 14:10:00,41.34,41.37,41.32,41.34,65400.0,34.51,34.535,34.4933,34.51,65400.0
2009-07-15 14:20:00,41.34,41.4,41.31,41.35,78900.0,34.51,34.5601,34.4849,34.5183,78900.0
2009-07-15 14:30:00,41.36,41.41,41.36,41.38,48100.0,34.5267,34.5684,34.5267,34.5434,48100.0
2009-07-15 14:40:00,41.38,41.49,41.36,41.49,120400.0,34.5434,34.6352,34.5267,34.6352,120400.0
2009-07-15 14:50:00,41.48,41.5,41.44,41.5,136500.0,34.6268,34.6435,34.5935,34.6435,136500.0
2009-07-15 15:00:00,41.5,41.52,41.47,41.51,101700.0,34.6435,34.6602,34.6185,34.6519,101700.0
2009-07-15 15:10:00,41.51,41.56,41.48,41.51,95400.0,34.6519,34.6936,34.6268,34.6519,95400.0
2009-07-15 15:20:00,41.5,41.53,41.42,41.43,119900.0,34.6435,34.6686,34.5768,34.5851,119900.0
2009-07-15 15:30:00,41.43,41.46,41.4,41.46,92200.0,34.5851,34.6102,34.5601,34.6102,92200.0
2009-07-15 15:40:00,41.46,41.5,41.43,41.48,123400.0,34.6102,34.6435,34.5851,34.6268,123400.0
2009-07-15 15:50:00,41.48,41.56,41.46,41.52,310400.0,34.6268,34.6936,34.6102,34.6602,310400.0
2009-07-16 09:30:00,41.47,41.56,41.4,41.54,84600.0,34.6185,34.6936,34.5601,34.6769,84600.0
2009-07-16 09:40:00,41.54,41.63,41.54,41.59,82600.0,34.6769,34.7521,34.6769,34.7187,82600.0
2009-07-16 09:50:00,41.59,41.7,41.59,41.65,75500.0,34.7187,34.8105,34.7187,34.7688,75500.0
2009-07-16 10:00:00,41.65,41.65,41.45,41.52,90200.0,34.7688,34.7688,34.6018,34.6602,90200.0
2009-07-16 10:10:00,41.52,41.57,41.47,41.52,55800.0,34.6602,34.702,34.6185,34.6602,55800.0
2009-07-16 10:20:00,41.5,41.62,41.48,41.59,67800.0,34.6435,34.7437,34.6268,34.7187,67800.0
2009-07-16 10:30:00,41.59,41.67,41.59,41.64,56400.0,34.7187,34.7855,34.7187,34.7604,56400.0
2009-07-16 10:40:00,41.63,41.69,41.63,41.64,37400.0,34.7521,34.8022,34.7521,34.7604,37400.0
2009-07-16 10:50:00,41.64,41.67,41.58,41.58,25100.0,34.7604,34.7855,34.7103,34.7103,25100.0
2009-07-16 11:00:00,41.57,41.64,41.56,41.6,60900.0,34.702,34.7604,34.6936,34.727,60900.0
2009-07-16 11:10:00,41.59,41.6,41.51,41.53,49100.0,34.7187,34.727,34.6519,34.6686,49100.0
2009-07-16 11:20:00,41.53,41.56,41.52,41.53,35800.0,34.6686,34.6936,34.6602,34.6686,35800.0
2009-07-16 11:30:00,41.53,41.56,41.5,41.56,59700.0,34.6686,34.6936,34.6435,34.6936,59700.0
2009-07-16 11:40:00,41.56,41.6,41.55,41.57,137400.0,34.6936,34.727,34.6853,34.702,137400.0
2009-07-16 11:50:00,41.57,41.64,41.55,41.63,18800.0,34.702,34.7604,34.6853,34.7521,18800.0
2009-07-16 12:00:00,41.64,41.64,41.6,41.61,46400.0,34.7604,34.7604,34.727,34.7354,46400.0
2009-07-16 12:10:00,41.62,41.65,41.6,41.62,15600.0,34.7437,34.7688,34.727,34.7437,15600.0
2009-07-16 12:20:00,41.62,41.65,41.61,41.65,11100.0,34.7437,34.7688,34.7354,34.7688,11100.0
2009-07-16 12:30:00,41.64,41.65,41.59,41.6,46400.0,34.7604,34.7688,34.7187,34.727,46400.0
2009-07-16 12:40:00,41.61,41.63,41.6,41.63,12200.0,34.7354,34.7521,34.727,34.7521,12200.0
2009-07-16 12:50:00,41.63,41.64,41.58,41.58,13900.0,34.7521,34.7604,34.7103,34.7103,13900.0
2009-07-16 13:00:00,41.58,41.6,41.54,41.54,27300.0,34.7103,34.727,34.6769,34.6769,27300.0
2009-07-16 13:10:00,41.54,41.57,41.54,41.56,17400.0,34.6769,34.702,34.6769,34.6936,17400.0
2009-07-16 13:20:00,41.57,41.58,41.53,41.54,47000.0,34.702,34.7103,34.6686,34.6769,47000.0
2009-07-16 13:30:00,41.54,41.57,41.53,41.55,40200.0,34.6769,34.702,34.6686,34.6853,40200.0
2009-07-16 13:40:00,41.55,41.65,41.55,41.65,48600.0,34.6853,34.7688,34.6853,34.7688,48600.0
2009-07-16 13:50:00,41.65,41.71,41.64,41.71,43900.0,34.7688,34.8188,34.7604,34.8188,43900.0
2009-07-16 14:00:00,41.72,41.74,41.71,41.73,51200.0,34.8272,34.8439,34.8188,34.8355,51200.0
2009-07-16 14:10:00,41.72,41.77,41.69,41.75,67700.0,34.8272,34.8689,34.8022,34.8522,67700.0
2009-07-16 14:20:00,41.74,41.83,41.74,41.81,56400.0,34.8439,34.919,34.8439,34.9023,56400.0
2009-07-16 14:30:00,41.8,41.87,41.79,41.86,22400.0,34.894,34.9524,34.8856,34.9441,22400.0
2009-07-16 14:40:00,41.87,41.92,41.83,41.89,48100.0,34.9524,34.9942,34.919,34.9691,48100.0
2009-07-16 14:50:00,41.9,41.94,41.89,41.91,21700.0,34.9775,35.0108,34.9691,34.9858,21700.0
2009-07-16 15:00:00,41.9,41.92,41.86,41.88,35500.0,34.9775,34.9942,34.9441,34.9608,35500.0
2009-07-16 15:10:00,41.88,41.94,41.88,41.93,28100.0,34.9608,35.0108,34.9608,35.0025,28100.0
2009-07-16 15:20:00,41.92,41.99,41.9,41.98,45100.0,34.9942,35.0526,34.9775,35.0442,45100.0
2009-07-16 15:30:00,41.98,41.99,41.95,41.96,42600.0,35.0442,35.0526,35.0192,35.0275,42600.0
2009-07-16 15:40:00,41.97,42.09,41.97,42.06,165600.0,35.0359,35.1361,35.0359,35.111,165600.0
2009-07-16 15:50:00,42.06,42.08,41.93,41.95,112300.0,35.111,35.1277,35.0025,35.0192,112300.0
2009-07-17 09:30:00,41.97,42.0,41.81,41.81,64400.0,35.0359,35.0609,34.9023,34.9023,64400.0
2009-07-17 09:40:00,41.81,41.92,41.81,41.82,46600.0,34.9023,34.9942,34.9023,34.9107,46600.0
2009-07-17 09:50:00,41.82,41.87,41.75,41.86,38100.0,34.9107,34.9524,34.8522,34.9441,38100.0
2009-07-17 10:00:00,41.85,41.88,41.77,41.86,46500.0,34.9357,34.9608,34.8689,34.9441,46500.0
2009-07-17 10:10:00,41.87,41.9,41.81,41.89,105600.0,34.9524,34.9775,34.9023,34.9691,105600.0
2009-07-17 10:20:00,41.89,41.97,41.88,41.95,35700.0,34.9691,35.0359,34.9608,35.0192,35700.0
2009-07-17 10:30:00,41.96,42.01,41.93,41.96,47500.0,35.0275,35.0693,35.0025,35.0275,47500.0
2009-07-17 10:40:00,41.97,42.0,41.91,41.91,36100.0,35.0359,35.0609,34.9858,34.9858,36100.0
2009-07-17 10:50:00,41.92,41.94,41.87,41.89,29100.0,34.9942,35.0108,34.9524,34.9691,29100.0
2009-07-17 11:00:00,41.89,41.9,41.87,41.89,19100.0,34.9691,34.9775,34.9524,34.9691,19100.0
2009-07-17 11:10:00,41.89,41.9,41.86,41.86,22400.0,34.9691,34.9775,34.9441,34.9441,22400.0
2009-07-17 11:20:00,41.86,41.97,41.86,41.95,33900.0,34.9441,35.0359,34.9441,35.0192,33900.0
2009-07-17 11:30:00,41.96,41.96,41.88,41.9,118200.0,35.0275,35.0275,34.9608,34.9775,118200.0
2009-07-17 11:40:00,41.9,41.91,41.86,41.91,36700.0,34.9775,34.9858,34.9441,34.9858,36700.0
2009-07-17 11:50:00,41.93,41.93,41.88,41.9,26500.0,35.0025,35.0025,34.9608,34.9775,26500.0
2009-07-17 12:00:00,41.9,42.0,41.89,41.97,48100.0,34.9775,35.0609,34.9691,35.0359,48100.0
2009-07-17 12:10:00,41.98,42.0,41.95,41.99,43100.0,35.0442,35.0609,35.0192,35.0526,43100.0
2009-07-17 12:20:00,41.99,42.03,41.93,41.94,53900.0,35.0526,35.086,35.0025,35.0108,53900.0
2009-07-17 12:30:00,41.95,42.01,41.92,42.0,30300.0,35.0192,35.0693,34.9942,35.0609,30300.0
2009-07-17 12:40:00,42.0,42.01,41.97,41.99,25800.0,35.0609,35.0693,35.0359,35.0526,25800.0
2009-07-17 12:50:00,42.0,42.0,41.95,41.97,43300.0,35.0609,35.0609,35.0192,35.0359,43300.0
2009-07-17 13:00:00,41.97,41.98,41.96,41.96,32200.0,35.0359,35.0442,35.0275,35.0275,32200.0
2009-07-17 13:10:00,41.96,41.98,41.95,41.98,8900.0,35.0275,35.0442,35.0192,35.0442,8900.0
2009-07-17 13:20:00,41.99,42.04,41.98,42.01,31100.0,35.0526,35.0943,35.0442,35.0693,31100.0
2009-07-17 13:30:00,42.01,42.11,42.01,42.08,35900.0,35.0693,35.1528,35.0693,35.1277,35900.0
2009-07-17 13:40:00,42.08,42.12,42.07,42.09,45400.0,35.1277,35.1611,35.1194,35.1361,45400.0
2009-07-17 13:50:00,42.09,42.11,42.06,42.06,23000.0,35.1361,35.1528,35.111,35.111,23000.0
2009-07-17 14:00:00,42.06,42.07,42.04,42.04,18900.0,35.111,35.1194,35.0943,35.0943,18900.0
2009-07-17 14:10:00,42.04,42.05,42.0,42.0,25800.0,35.0943,35.1027,35.0609,35.0609,25800.0
2009-07-17 14:20:00,42.0,42.05,42.0,42.04,39100.0,35.0609,35.1027,35.0609,35.0943,39100.0
2009-07-17 14:30:00,42.04,42.06,42.02,42.03,40500.0,35.0943,35.111,35.0776,35.086,40500.0
2009-07-17 14:40:00,42.04,42.08,42.01,42.03,53900.0,35.0943,35.1277,35.0693,35.086,53900.0
2009-07-17 14:50:00,42.03,42.06,42.01,42.04,40300.0,35.086,35.111,35.0693,35.0943,40300.0
2009-07-17 15:00:00,42.05,42.07,42.02,42.02,35200.0,35.1027,35.1194,35.0776,35.0776,35200.0
2009-07-17 15:10:00,42.02,42.02,41.98,42.0,38800.0,35.0776,35.0776,35.0442,35.0609,38800.0
2009-07-17 15:20:00,42.0,42.01,41.98,41.99,25100.0,35.0609,35.0693,35.0442,35.0526,25100.0
2009-07-17 15:30:00,42.0,42.0,41.91,41.92,44600.0,35.0609,35.0609,34.9858,34.9942,44600.0
2009-07-17 15:40:00,41.93,42.0,41.93,42.0,86000.0,35.0025,35.0609,35.0025,35.0609,86000.0
2009-07-17 15:50:00,42.0,42.1,42.0,42.09,145500.0,35.0609,35.1444,35.0609,35.1361,145500.0
2009-07-20 09:30:00,42.33,42.4,42.25,42.4,87100.0,35.3364,35.3948,35.2696,35.3948,87100.0
2009-07-20 09:40:00,42.4,42.41,42.25,42.32,108000.0,35.3948,35.4032,35.2696,35.3281,108000.0
2009-07-20 09:50:00,42.32,42.38,42.31,42.35,110500.0,35.3281,35.3782,35.3197,35.3531,110500.0
2009-07-20 10:00:00,42.37,42.45,42.29,42.29,93400.0,35.3698,35.4366,35.303,35.303,93400.0
2009-07-20 10:10:00,42.29,42.31,42.22,42.26,80000.0,35.303,35.3197,35.2446,35.278,80000.0
2009-07-20 10:20:00,42.27,42.27,42.2,42.24,64600.0,35.2863,35.2863,35.2279,35.2613,64600.0
2009-07-20 10:30:00,42.24,42.25,42.11,42.15,84500.0,35.2613,35.2696,35.1528,35.1862,84500.0
2009-07-20 10:40:00,42.14,42.16,42.1,42.11,64300.0,35.1778,35.1945,35.1444,35.1528,64300.0
2009-07-20 10:50:00,42.1,42.19,42.1,42.16,39500.0,35.1444,35.2195,35.1444,35.1945,39500.0
2009-07-20 11:00:00,42.17,42.19,42.14,42.16,26600.0,35.2028,35.2195,35.1778,35.1945,26600.0
2009-07-20 11:10:00,42.17,42.23,42.16,42.2,25200.0,35.2028,35.2529,35.1945,35.2279,25200.0
2009-07-20 11:20:00,42.2,42.27,42.19,42.26,40600.0,35.2279,35.2863,35.2195,35.278,40600.0
2009-07-20 11:30:00,42.27,42.31,42.26,42.26,38300.0,35.2863,35.3197,35.278,35.278,38300.0
2009-07-20 11:40:00,42.26,42.3,42.25,42.25,22600.0,35.278,35.3114,35.2696,35.2696,22600.0
2009-07-20 11:50:00,42.25,42.28,42.24,42.26,24400.0,35.2696,35.2947,35.2613,35.278,24400.0
2009-07-20 12:00:00,42.26,42.34,42.26,42.32,22700.0,35.278,35.3448,35.278,35.3281,22700.0
2009-07-20 12:10:00,42.33,42.36,42.32,42.35,35600.0,35.3364,35.3615,35.3281,35.3531,35600.0
2009-07-20 12:20:00,42.35,42.37,42.34,42.36,24100.0,35.3531,35.3698,35.3448,35.3615,24100.0
2009-07-20 12:30:00,42.37,42.4,42.36,42.38,13000.0,35.3698,35.3948,35.3615,35.3782,13000.0
2009-07-20 12:40:00,42.39,42.4,42.36,42.36,42200.0,35.3865,35.3948,35.3615,35.3615,42200.0
2009-07-20 12:50:00,42.37,42.39,42.35,42.35,24800.0,35.3698,35.3865,35.3531,35.3531,24800.0
2009-07-20 13:00:00,42.35,42.38,42.35,42.36,19400.0,35.3531,35.3782,35.3531,35.3615,19400.0
2009-07-20 13:10:00,42.36,42.36,42.28,42.3,41100.0,35.3615,35.3615,35.2947,35.3114,41100.0
2009-07-20 13:20:00,42.3,42.3,42.26,42.27,19400.0,35.3114,35.3114,35.278,35.2863,19400.0
2009-07-20 13:30:00,42.27,42.31,42.23,42.24,50000.0,35.2863,35.3197,35.2529,35.2613,50000.0
2009-07-20 13:40:00,42.25,42.34,42.25,42.32,46000.0,35.2696,35.3448,35.2696,35.3281,46000.0
2009-07-20 13:50:00,42.33,42.34,42.29,42.32,32700.0,35.3364,35.3448,35.303,35.3281,32700.0
2009-07-20 14:00:00,42.31,42.36,42.27,42.33,64800.0,35.3197,35.3615,35.2863,35.3364,64800.0
2009-07-20 14:10:00,42.33,42.4,42.33,42.38,46300.0,35.3364,35.3948,35.3364,35.3782,46300.0
2009-07-20 14:20:00,42.39,42.39,42.27,42.28,81300.0,35.3865,35.3865,35.2863,35.2947,81300.0
2009-07-20 14:30:00,42.29,42.36,42.29,42.31,90600.0,35.303,35.3615,35.303,35.3197,90600.0
2009-07-20 14:40:00,42.3,42.36,42.27,42.34,85400.0,35.3114,35.3615,35.2863,35.3448,85400.0
2009-07-20 14:50:00,42.35,42.35,42.31,42.31,51400.0,35.3531,35.3531,35.3197,35.3197,51400.0
2009-07-20 15:00:00,42.32,42.49,42.31,42.47,86600.0,35.3281,35.47,35.3197,35.4533,86600.0
2009-07-20 15:10:00,42.48,42.49,42.45,42.45,55500.0,35.4616,35.47,35.4366,35.4366,55500.0
2009-07-20 15:20:00,42.46,42.5,42.44,42.46,56700.0,35.4449,35.4783,35.4282,35.4449,56700.0
2009-07-20 15:30:00,42.46,42.48,42.4,42.47,202200.0,35.4449,35.4616,35.3948,35.4533,202200.0
2009-07-20 15:40:00,42.48,42.51,42.43,42.46,83900.0,35.4616,35.4867,35.4199,35.4449,83900.0
2009-07-20 15:50:00,42.47,42.56,42.46,42.51,169500.0,35.4533,35.5284,35.4449,35.4867,169500.0
2009-07-21 09:30:00,42.75,42.81,42.71,42.78,87300.0,35.687,35.7371,35.6536,35.7121,87300.0
2009-07-21 09:40:00,42.77,42.77,42.51,42.55,72600.0,35.7037,35.7037,35.4867,35.5201,72600.0
2009-07-21 09:50:00,42.55,42.61,42.5,42.58,36300.0,35.5201,35.5702,35.4783,35.5451,36300.0
2009-07-21 10:00:00,42.57,42.62,42.41,42.44,50700.0,35.5368,35.5785,35.4032,35.4282,50700.0
2009-07-21 10:10:00,42.43,42.49,42.38,42.48,82300.0,35.4199,35.47,35.3782,35.4616,82300.0
2009-07-21 10:20:00,42.49,42.53,42.47,42.51,34700.0,35.47,35.5034,35.4533,35.4867,34700.0
2009-07-21 10:30:00,42.53,42.63,42.51,42.6,63400.0,35.5034,35.5868,35.4867,35.5618,63400.0
2009-07-21 10:40:00,42.59,42.6,42.51,42.51,48500.0,35.5535,35.5618,35.4867,35.4867,48500.0
2009-07-21 10:50:00,42.51,42.57,42.48,42.56,104800.0,35.4867,35.5368,35.4616,35.5284,104800.0
2009-07-21 11:00:00,42.56,42.6,42.52,42.57,1188600.0,35.5284,35.5618,35.495,35.5368,1188600.0
2009-07-21 11:10:00,42.58,42.59,42.48,42.55,788200.0,35.5451,35.5535,35.4616,35.5201,788200.0
2009-07-21 11:20:00,42.54,42.56,42.51,42.52,179100.0,35.5117,35.5284,35.4867,35.495,179100.0
2009-07-21 11:30:00,42.52,42.52,42.44,42.5,212400.0,35.495,35.495,35.4282,35.4783,212400.0
2009-07-21 11:40:00,42.5,42.5,42.35,42.36,62900.0,35.4783,35.4783,35.3531,35.3615,62900.0
2009-07-21 11:50:00,42.38,42.39,42.27,42.28,64100.0,35.3782,35.3865,35.2863,35.2947,64100.0
2009-07-21 12:00:00,42.27,42.32,42.27,42.31,30200.0,35.2863,35.3281,35.2863,35.3197,30200.0
2009-07-21 12:10:00,42.31,42.34,42.3,42.33,19100.0,35.3197,35.3448,35.3114,35.3364,19100.0
2009-07-21 12:20:00,42.32,42.34,42.27,42.32,104500.0,35.3281,35.3448,35.2863,35.3281,104500.0
2009-07-21 12:30:00,42.32,42.35,42.25,42.35,36800.0,35.3281,35.3531,35.2696,35.3531,36800.0
2009-07-21 12:40:00,42.34,42.34,42.29,42.29,36300.0,35.3448,35.3448,35.303,35.303,36300.0
2009-07-21 12:50:00,42.28,42.3,42.24,42.27,38200.0,35.2947,35.3114,35.2613,35.2863,38200.0
2009-07-21 13:00:00,42.27,42.27,42.18,42.2,54900.0,35.2863,35.2863,35.2112,35.2279,54900.0
2009-07-21 13:10:00,42.21,42.27,42.2,42.27,29200.0,35.2362,35.2863,35.2279,35.2863,29200.0
2009-07-21 13:20:00,42.27,42.31,42.25,42.31,17700.0,35.2863,35.3197,35.2696,35.3197,17700.0
2009-07-21 13:30:00,42.32,42.33,42.29,42.31,39500.0,35.3281,35.3364,35.303,35.3197,39500.0
2009-07-21 13:40:00,42.32,42.38,42.31,42.36,119000.0,35.3281,35.3782,35.3197,35.3615,119000.0
2009-07-21 13:50:00,42.36,42.36,42.3,42.32,79300.0,35.3615,35.3615,35.3114,35.3281,79300.0
2009-07-21 14:00:00,42.33,42.37,42.33,42.35,51100.0,35.3364,35.3698,35.3364,35.3531,51100.0
2009-07-21 14:10:00,42.36,42.43,42.36,42.37,73400.0,35.3615,35.4199,35.3615,35.3698,73400.0
2009-07-21 14:20:00,42.38,42.4,42.34,42.39,75100.0,35.3782,35.3948,35.3448,35.3865,75100.0
2009-07-21 14:30:00,42.38,42.45,42.33,42.43,132200.0,35.3782,35.4366,35.3364,35.4199,132200.0
2009-07-21 14:40:00,42.42,42.44,42.38,42.44,122400.0,35.4115,35.4282,35.3782,35.4282,122400.0
2009-07-21 14:50:00,42.45,42.5,42.45,42.5,65900.0,35.4366,35.4783,35.4366,35.4783,65900.0
2009-07-21 15:00:00,42.51,42.53,42.48,42.49,82800.0,35.4867,35.5034,35.4616,35.47,82800.0
2009-07-21 15:10:00,42.49,42.56,42.49,42.55,57700.0,35.47,35.5284,35.47,35.5201,57700.0
2009-07-21 15:20:00,42.54,42.57,42.51,42.56,56600.0,35.5117,35.5368,35.4867,35.5284,56600.0
2009-07-21 15:30:00,42.56,42.58,42.53,42.57,41900.0,35.5284,35.5451,35.5034,35.5368,41900.0
2009-07-21 15:40:00,42.55,42.61,42.55,42.57,103100.0,35.5201,35.5702,35.5201,35.5368,103100.0
2009-07-21 15:50:00,42.57,42.7,42.57,42.7,142100.0,35.5368,35.6453,35.5368,35.6453,142100.0
2009-07-21 16:00:00,42.73,42.73,42.73,42.73,11800.0,35.6703,35.6703,35.6703,35.6703,11800.0
2009-07-21 16:10:00,42.73,42.73,42.73,42.73,0.0,35.6703,35.6703,35.6703,35.6703,0.0
2009-07-22 09:30:00,42.65,42.73,42.54,42.72,248000.0,35.6035,35.6703,35.5117,35.662,248000.0
2009-07-22 09:40:00,42.73,42.76,42.66,42.74,73000.0,35.6703,35.6954,35.6119,35.6787,73000.0
2009-07-22 09:50:00,42.75,42.85,42.71,42.79,90200.0,35.687,35.7705,35.6536,35.7204,90200.0
2009-07-22 10:00:00,42.82,42.9,42.82,42.85,86500.0,35.7455,35.8122,35.7455,35.7705,86500.0
2009-07-22 10:10:00,42.84,42.87,42.73,42.73,101300.0,35.7622,35.7872,35.6703,35.6703,101300.0
2009-07-22 10:20:00,42.72,42.78,42.67,42.68,49800.0,35.662,35.7121,35.6202,35.6286,49800.0
2009-07-22 10:30:00,42.69,42.71,42.64,42.65,65000.0,35.6369,35.6536,35.5952,35.6035,65000.0
2009-07-22 10:40:00,42.65,42.68,42.61,42.68,41800.0,35.6035,35.6286,35.5702,35.6286,41800.0
2009-07-22 10:50:00,42.67,42.76,42.67,42.75,40400.0,35.6202,35.6954,35.6202,35.687,40400.0
2009-07-22 11:00:00,42.74,42.8,42.71,42.78,61200.0,35.6787,35.7288,35.6536,35.7121,61200.0
2009-07-22 11:10:00,42.79,42.8,42.75,42.77,40900.0,35.7204,35.7288,35.687,35.7037,40900.0
2009-07-22 11:20:00,42.77,42.78,42.73,42.75,82500.0,35.7037,35.7121,35.6703,35.687,82500.0
2009-07-22 11:30:00,42.75,42.79,42.71,42.72,40500.0,35.687,35.7204,35.6536,35.662,40500.0
2009-07-22 11:40:00,42.72,42.74,42.67,42.67,32300.0,35.662,35.6787,35.6202,35.6202,32300.0
2009-07-22 11:50:00,42.67,42.72,42.67,42.71,38400.0,35.6202,35.662,35.6202,35.6536,38400.0
2009-07-22 12:00:00,42.71,42.77,42.7,42.74,31400.0,35.6536,35.7037,35.6453,35.6787,31400.0
2009-07-22 12:10:00,42.74,42.75,42.66,42.69,49100.0,35.6787,35.687,35.6119,35.6369,49100.0
2009-07-22 12:20:00,42.69,42.84,42.69,42.83,84000.0,35.6369,35.7622,35.6369,35.7538,84000.0
2009-07-22 12:30:00,42.82,42.88,42.81,42.83,51400.0,35.7455,35.7955,35.7371,35.7538,51400.0
2009-07-22 12:40:00,42.83,42.92,42.81,42.9,50300.0,35.7538,35.8289,35.7371,35.8122,50300.0
2009-07-22 12:50:00,42.89,42.92,42.82,42.83,50900.0,35.8039,35.8289,35.7455,35.7538,50900.0
2009-07-22 13:00:00,42.84,42.85,42.81,42.85,29400.0,35.7622,35.7705,35.7371,35.7705,29400.0
2009-07-22 13:10:00,42.84,42.9,42.82,42.86,42400.0,35.7622,35.8122,35.7455,35.7788,42400.0
2009-07-22 13:20:00,42.85,42.85,42.74,42.76,21700.0,35.7705,35.7705,35.6787,35.6954,21700.0
2009-07-22 13:30:00,42.76,42.77,42.71,42.76,64800.0,35.6954,35.7037,35.6536,35.6954,64800.0
2009-07-22 13:40:00,42.75,42.77,42.69,42.74,54000.0,35.687,35.7037,35.6369,35.6787,54000.0
2009-07-22 13:50:00,42.74,42.77,42.72,42.76,42300.0,35.6787,35.7037,35.662,35.6954,42300.0
2009-07-22 14:00:00,42.77,42.8,42.67,42.7,83200.0,35.7037,35.7288,35.6202,35.6453,83200.0
2009-07-22 14:10:00,42.7,42.76,42.69,42.74,1052000.0,35.6453,35.6954,35.6369,35.6787,1052000.0
2009-07-22 14:20:00,42.74,42.74,42.68,42.7,200200.0,35.6787,35.6787,35.6286,35.6453,200200.0
2009-07-22 14:30:00,42.7,42.74,42.7,42.72,25500.0,35.6453,35.6787,35.6453,35.662,25500.0
2009-07-22 14:40:00,42.72,42.77,42.72,42.73,98800.0,35.662,35.7037,35.662,35.6703,98800.0
2009-07-22 14:50:00,42.73,42.78,42.72,42.77,202800.0,35.6703,35.7121,35.662,35.7037,202800.0
2009-07-22 15:00:00,42.77,42.8,42.69,42.71,160600.0,35.7037,35.7288,35.6369,35.6536,160600.0
2009-07-22 15:10:00,42.7,42.71,42.58,42.65,210800.0,35.6453,35.6536,35.5451,35.6035,210800.0
2009-07-22 15:20:00,42.65,42.66,42.58,42.61,304100.0,35.6035,35.6119,35.5451,35.5702,304100.0
2009-07-22 15:30:00,42.61,42.65,42.6,42.63,96000.0,35.5702,35.6035,35.5618,35.5868,96000.0
2009-07-22 15:40:00,42.63,42.7,42.58,42.61,172600.0,35.5868,35.6453,35.5451,35.5702,172600.0
2009-07-22 15:50:00,42.62,42.7,42.61,42.69,128100.0,35.5785,35.6453,35.5702,35.6369,128100.0
2009-07-23 09:30:00,42.68,42.76,42.66,42.75,94600.0,35.6286,35.6954,35.6119,35.687,94600.0
2009-07-23 09:40:00,42.79,42.85,42.74,42.82,79400.0,35.7204,35.7705,35.6787,35.7455,79400.0
2009-07-23 09:50:00,42.83,43.04,42.8,43.04,64700.0,35.7538,35.9291,35.7288,35.9291,64700.0
2009-07-23 10:00:00,43.05,43.14,42.96,43.13,105500.0,35.9375,36.0126,35.8623,36.0042,105500.0
2009-07-23 10:10:00,43.13,43.27,43.13,43.25,127900.0,36.0042,36.1211,36.0042,36.1044,127900.0
2009-07-23 10:20:00,43.25,43.28,43.22,43.24,63700.0,36.1044,36.1295,36.0794,36.0961,63700.0
2009-07-23 10:30:00,43.24,43.41,43.23,43.39,104300.0,36.0961,36.238,36.0877,36.2213,104300.0
2009-07-23 10:40:00,43.39,43.39,43.34,43.34,43500.0,36.2213,36.2213,36.1795,36.1795,43500.0
2009-07-23 10:50:00,43.34,43.37,43.3,43.36,255200.0,36.1795,36.2046,36.1462,36.1962,255200.0
2009-07-23 11:00:00,43.36,43.5,43.35,43.44,161300.0,36.1962,36.3131,36.1879,36.263,161300.0
2009-07-23 11:10:00,43.45,43.56,43.45,43.52,102600.0,36.2714,36.3632,36.2714,36.3298,102600.0
2009-07-23 11:20:00,43.52,43.54,43.5,43.53,105800.0,36.3298,36.3465,36.3131,36.3382,105800.0
2009-07-23 11:30:00,43.53,43.54,43.46,43.53,70000.0,36.3382,36.3465,36.2797,36.3382,70000.0
2009-07-23 11:40:00,43.53,43.6,43.52,43.54,116800.0,36.3382,36.3966,36.3298,36.3465,116800.0
2009-07-23 11:50:00,43.54,43.56,43.49,43.49,44300.0,36.3465,36.3632,36.3048,36.3048,44300.0
2009-07-23 12:00:00,43.48,43.53,43.48,43.52,146100.0,36.2964,36.3382,36.2964,36.3298,146100.0
2009-07-23 12:10:00,43.52,43.54,43.49,43.54,42000.0,36.3298,36.3465,36.3048,36.3465,42000.0
2009-07-23 12:20:00,43.55,43.56,43.51,43.56,45200.0,36.3549,36.3632,36.3215,36.3632,45200.0
2009-07-23 12:30:00,43.55,43.55,43.49,43.51,67100.0,36.3549,36.3549,36.3048,36.3215,67100.0
2009-07-23 12:40:00,43.51,43.61,43.5,43.6,67300.0,36.3215,36.4049,36.3131,36.3966,67300.0
2009-07-23 12:50:00,43.59,43.61,43.54,43.61,52600.0,36.3882,36.4049,36.3465,36.4049,52600.0
2009-07-23 13:00:00,43.62,43.63,43.55,43.55,91800.0,36.4133,36.4216,36.3549,36.3549,91800.0
2009-07-23 13:10:00,43.56,43.59,43.55,43.58,59000.0,36.3632,36.3882,36.3549,36.3799,59000.0
2009-07-23 13:20:00,43.58,43.63,43.57,43.6,58000.0,36.3799,36.4216,36.3715,36.3966,58000.0
2009-07-23 13:30:00,43.6,43.69,43.59,43.67,75800.0,36.3966,36.4717,36.3882,36.455,75800.0
2009-07-23 13:40:00,43.67,43.68,43.61,43.62,47800.0,36.455,36.4634,36.4049,36.4133,47800.0
2009-07-23 13:50:00,43.62,43.63,43.56,43.56,36200.0,36.4133,36.4216,36.3632,36.3632,36200.0
2009-07-23 14:00:00,43.56,43.56,43.52,43.52,46500.0,36.3632,36.3632,36.3298,36.3298,46500.0
2009-07-23 14:10:00,43.51,43.57,43.5,43.57,96000.0,36.3215,36.3715,36.3131,36.3715,96000.0
2009-07-23 14:20:00,43.58,43.58,43.51,43.55,37400.0,36.3799,36.3799,36.3215,36.3549,37400.0
2009-07-23 14:30:00,43.55,43.59,43.54,43.56,46100.0,36.3549,36.3882,36.3465,36.3632,46100.0
2009-07-23 14:40:00,43.56,43.61,43.56,43.6,47900.0,36.3632,36.4049,36.3632,36.3966,47900.0
2009-07-23 14:50:00,43.6,43.61,43.57,43.58,41700.0,36.3966,36.4049,36.3715,36.3799,41700.0
2009-07-23 15:00:00,43.59,43.65,43.59,43.59,69000.0,36.3882,36.4383,36.3882,36.3882,69000.0
2009-07-23 15:10:00,43.6,43.66,43.58,43.63,168200.0,36.3966,36.4467,36.3799,36.4216,168200.0
2009-07-23 15:20:00,43.63,43.63,43.57,43.6,110100.0,36.4216,36.4216,36.3715,36.3966,110100.0
2009-07-23 15:30:00,43.6,43.6,43.51,43.52,192100.0,36.3966,36.3966,36.3215,36.3298,192100.0
2009-07-23 15:40:00,43.53,43.6,43.46,43.47,185800.0,36.3382,36.3966,36.2797,36.2881,185800.0
2009-07-23 15:50:00,43.47,43.52,43.42,43.5,208600.0,36.2881,36.3298,36.2463,36.3131,208600.0
2009-07-24 09:30:00,43.18,43.32,43.12,43.26,62900.0,36.046,36.1628,35.9959,36.1128,62900.0
2009-07-24 09:40:00,43.26,43.42,43.26,43.27,57700.0,36.1128,36.2463,36.1128,36.1211,57700.0
2009-07-24 09:50:00,43.28,43.28,43.09,43.11,117800.0,36.1295,36.1295,35.9708,35.9875,117800.0
2009-07-24 10:00:00,43.11,43.18,43.06,43.1,47000.0,35.9875,36.046,35.9458,35.9792,47000.0
2009-07-24 10:10:00,43.09,43.16,43.06,43.13,63800.0,35.9708,36.0293,35.9458,36.0042,63800.0
2009-07-24 10:20:00,43.14,43.24,43.1,43.23,57400.0,36.0126,36.0961,35.9792,36.0877,57400.0
2009-07-24 10:30:00,43.25,43.27,43.14,43.14,53300.0,36.1044,36.1211,36.0126,36.0126,53300.0
2009-07-24 10:40:00,43.16,43.19,43.11,43.18,50200.0,36.0293,36.0543,35.9875,36.046,50200.0
2009-07-24 10:50:00,43.18,43.18,43.03,43.05,48600.0,36.046,36.046,35.9208,35.9375,48600.0
2009-07-24 11:00:00,43.06,43.1,43.03,43.05,51100.0,35.9458,35.9792,35.9208,35.9375,51100.0
2009-07-24 11:10:00,43.05,43.15,43.04,43.15,51300.0,35.9375,36.0209,35.9291,36.0209,51300.0
2009-07-24 11:20:00,43.16,43.23,43.15,43.22,40400.0,36.0293,36.0877,36.0209,36.0794,40400.0
2009-07-24 11:30:00,43.22,43.27,43.22,43.25,67100.0,36.0794,36.1211,36.0794,36.1044,67100.0
2009-07-24 11:40:00,43.25,43.25,43.21,43.24,55100.0,36.1044,36.1044,36.071,36.0961,55100.0
2009-07-24 11:50:00,43.24,43.36,43.22,43.34,122500.0,36.0961,36.1962,36.0794,36.1795,122500.0
2009-07-24 12:00:00,43.34,43.35,43.31,43.34,73400.0,36.1795,36.1879,36.1545,36.1795,73400.0
2009-07-24 12:10:00,43.35,43.37,43.32,43.33,66800.0,36.1879,36.2046,36.1628,36.1712,66800.0
2009-07-24 12:20:00,43.33,43.33,43.29,43.31,61900.0,36.1712,36.1712,36.1378,36.1545,61900.0
2009-07-24 12:30:00,43.31,43.31,43.27,43.29,21600.0,36.1545,36.1545,36.1211,36.1378,21600.0
2009-07-24 12:40:00,43.3,43.35,43.3,43.34,32200.0,36.1462,36.1879,36.1462,36.1795,32200.0
2009-07-24 12:50:00,43.34,43.35,43.27,43.29,28000.0,36.1795,36.1879,36.1211,36.1378,28000.0
2009-07-24 13:00:00,43.3,43.31,43.28,43.29,36500.0,36.1462,36.1545,36.1295,36.1378,36500.0
2009-07-24 13:10:00,43.3,43.34,43.29,43.34,20900.0,36.1462,36.1795,36.1378,36.1795,20900.0
2009-07-24 13:20:00,43.34,43.37,43.32,43.37,31900.0,36.1795,36.2046,36.1628,36.2046,31900.0
2009-07-24 13:30:00,43.37,43.51,43.37,43.5,97000.0,36.2046,36.3215,36.2046,36.3131,97000.0
2009-07-24 13:40:00,43.51,43.52,43.46,43.46,54400.0,36.3215,36.3298,36.2797,36.2797,54400.0
2009-07-24 13:50:00,43.47,43.49,43.44,43.45,29900.0,36.2881,36.3048,36.263,36.2714,29900.0
2009-07-24 14:00:00,43.46,43.53,43.46,43.52,79100.0,36.2797,36.3382,36.2797,36.3298,79100.0
2009-07-24 14:10:00,43.51,43.53,43.49,43.49,57900.0,36.3215,36.3382,36.3048,36.3048,57900.0
2009-07-24 14:20:00,43.48,43.48,43.42,43.44,36200.0,36.2964,36.2964,36.2463,36.263,36200.0
2009-07-24 14:30:00,43.45,43.49,43.44,43.45,47600.0,36.2714,36.3048,36.263,36.2714,47600.0
2009-07-24 14:40:00,43.44,43.52,43.44,43.5,29800.0,36.263,36.3298,36.263,36.3131,29800.0
2009-07-24 14:50:00,43.49,43.49,43.42,43.46,39000.0,36.3048,36.3048,36.2463,36.2797,39000.0
2009-07-24 15:00:00,43.47,43.51,43.45,43.47,54300.0,36.2881,36.3215,36.2714,36.2881,54300.0
2009-07-24 15:10:00,43.47,43.49,43.45,43.45,63600.0,36.2881,36.3048,36.2714,36.2714,63600.0
2009-07-24 15:20:00,43.46,43.55,43.46,43.54,94000.0,36.2797,36.3549,36.2797,36.3465,94000.0
2009-07-24 15:30:00,43.54,43.54,43.46,43.47,52100.0,36.3465,36.3465,36.2797,36.2881,52100.0
2009-07-24 15:40:00,43.48,43.59,43.48,43.59,67400.0,36.2964,36.3882,36.2964,36.3882,67400.0
2009-07-24 15:50:00,43.58,43.66,43.57,43.59,163100.0,36.3799,36.4467,36.3715,36.3882,163100.0
2009-07-27 11:10:00,43.36,43.37,43.35,43.35,10000.0,36.1962,36.2046,36.1879,36.1879,10000.0
2009-07-27 11:20:00,43.35,43.43,43.35,43.41,40000.0,36.1879,36.2547,36.1879,36.238,40000.0
2009-07-27 11:30:00,43.4,43.46,43.4,43.41,37800.0,36.2296,36.2797,36.2296,36.238,37800.0
2009-07-27 11:40:00,43.41,43.45,43.4,43.42,16500.0,36.238,36.2714,36.2296,36.2463,16500.0
2009-07-27 11:50:00,43.4,43.42,43.34,43.35,12000.0,36.2296,36.2463,36.1795,36.1879,12000.0
2009-07-27 12:00:00,43.35,43.35,43.31,43.34,47300.0,36.1879,36.1879,36.1545,36.1795,47300.0
2009-07-27 12:10:00,43.35,43.4,43.33,43.4,59700.0,36.1879,36.2296,36.1712,36.2296,59700.0
2009-07-27 12:20:00,43.41,43.41,43.35,43.36,55500.0,36.238,36.238,36.1879,36.1962,55500.0
2009-07-27 12:30:00,43.36,43.37,43.33,43.35,18700.0,36.1962,36.2046,36.1712,36.1879,18700.0
2009-07-27 12:40:00,43.36,43.37,43.3,43.32,28700.0,36.1962,36.2046,36.1462,36.1628,28700.0
2009-07-27 12:50:00,43.33,43.39,43.32,43.35,31700.0,36.1712,36.2213,36.1628,36.1879,31700.0
2009-07-27 13:00:00,43.35,43.38,43.34,43.37,21400.0,36.1879,36.2129,36.1795,36.2046,21400.0
2009-07-27 13:10:00,43.37,43.37,43.31,43.34,33500.0,36.2046,36.2046,36.1545,36.1795,33500.0
2009-07-27 13:20:00,43.34,43.34,43.24,43.26,32200.0,36.1795,36.1795,36.0961,36.1128,32200.0
2009-07-27 13:30:00,43.25,43.29,43.25,43.29,37200.0,36.1044,36.1378,36.1044,36.1378,37200.0
2009-07-27 13:40:00,43.29,43.36,43.29,43.34,42400.0,36.1378,36.1962,36.1378,36.1795,42400.0
2009-07-27 13:50:00,43.34,43.42,43.34,43.39,67600.0,36.1795,36.2463,36.1795,36.2213,67600.0
2009-07-27 14:00:00,43.39,43.4,43.36,43.38,31300.0,36.2213,36.2296,36.1962,36.2129,31300.0
2009-07-27 14:10:00,43.39,43.46,43.39,43.45,39700.0,36.2213,36.2797,36.2213,36.2714,39700.0
2009-07-27 14:20:00,43.45,43.46,43.4,43.43,40000.0,36.2714,36.2797,36.2296,36.2547,40000.0
2009-07-27 14:30:00,43.43,43.48,43.42,43.47,41600.0,36.2547,36.2964,36.2463,36.2881,41600.0
2009-07-27 14:40:00,43.47,43.54,43.46,43.52,92700.0,36.2881,36.3465,36.2797,36.3298,92700.0
2009-07-27 14:50:00,43.52,43.52,43.48,43.51,49000.0,36.3298,36.3298,36.2964,36.3215,49000.0
2009-07-27 15:00:00,43.51,43.54,43.48,43.48,67700.0,36.3215,36.3465,36.2964,36.2964,67700.0
2009-07-27 15:10:00,43.48,43.51,43.43,43.43,77800.0,36.2964,36.3215,36.2547,36.2547,77800.0
2009-07-27 15:20:00,43.43,43.48,43.4,43.45,53900.0,36.2547,36.2964,36.2296,36.2714,53900.0
2009-07-27 15:30:00,43.44,43.46,43.38,43.44,85200.0,36.263,36.2797,36.2129,36.263,85200.0
2009-07-27 15:40:00,43.44,43.48,43.42,43.45,157300.0,36.263,36.2964,36.2463,36.2714,157300.0
2009-07-27 15:50:00,43.45,43.62,43.45,43.58,195200.0,36.2714,36.4133,36.2714,36.3799,195200.0
2009-07-28 09:30:00,43.38,43.47,43.28,43.47,132000.0,36.2129,36.2881,36.1295,36.2881,132000.0
2009-07-28 09:40:00,43.49,43.59,43.45,43.58,114800.0,36.3048,36.3882,36.2714,36.3799,114800.0
2009-07-28 09:50:00,43.58,43.61,43.49,43.58,179900.0,36.3799,36.4049,36.3048,36.3799,179900.0
2009-07-28 10:00:00,43.56,43.59,43.37,43.38,208600.0,36.3632,36.3882,36.2046,36.2129,208600.0
2009-07-28 10:10:00,43.39,43.44,43.22,43.3,169200.0,36.2213,36.263,36.0794,36.1462,169200.0
2009-07-28 10:20:00,43.3,43.38,43.29,43.36,129600.0,36.1462,36.2129,36.1378,36.1962,129600.0
2009-07-28 10:30:00,43.35,43.39,43.33,43.35,89800.0,36.1879,36.2213,36.1712,36.1879,89800.0
2009-07-28 10:40:00,43.35,43.43,43.32,43.43,139700.0,36.1879,36.2547,36.1628,36.2547,139700.0
2009-07-28 10:50:00,43.42,43.42,43.37,43.41,99600.0,36.2463,36.2463,36.2046,36.238,99600.0
2009-07-28 11:00:00,43.39,43.39,43.25,43.27,50900.0,36.2213,36.2213,36.1044,36.1211,50900.0
2009-07-28 11:10:00,43.26,43.27,43.22,43.25,157700.0,36.1128,36.1211,36.0794,36.1044,157700.0
2009-07-28 11:20:00,43.25,43.27,43.18,43.19,148900.0,36.1044,36.1211,36.046,36.0543,148900.0
2009-07-28 11:30:00,43.19,43.2,43.08,43.11,190600.0,36.0543,36.0627,35.9625,35.9875,190600.0
2009-07-28 11:40:00,43.12,43.2,43.1,43.18,182500.0,35.9959,36.0627,35.9792,36.046,182500.0
2009-07-28 11:50:00,43.19,43.23,43.16,43.21,104500.0,36.0543,36.0877,36.0293,36.071,104500.0
2009-07-28 12:00:00,43.2,43.21,43.16,43.2,77900.0,36.0627,36.071,36.0293,36.0627,77900.0
2009-07-28 12:10:00,43.21,43.26,43.21,43.22,120900.0,36.071,36.1128,36.071,36.0794,120900.0
2009-07-28 12:20:00,43.22,43.26,43.19,43.2,105700.0,36.0794,36.1128,36.0543,36.0627,105700.0
2009-07-28 12:30:00,43.19,43.28,43.19,43.25,79100.0,36.0543,36.1295,36.0543,36.1044,79100.0
2009-07-28 12:40:00,43.25,43.26,43.21,43.21,49200.0,36.1044,36.1128,36.071,36.071,49200.0
2009-07-28 12:50:00,43.21,43.24,43.19,43.24,78900.0,36.071,36.0961,36.0543,36.0961,78900.0
2009-07-28 13:00:00,43.24,43.25,43.17,43.24,70600.0,36.0961,36.1044,36.0376,36.0961,70600.0
2009-07-28 13:10:00,43.25,43.35,43.24,43.3,62000.0,36.1044,36.1879,36.0961,36.1462,62000.0
2009-07-28 13:20:00,43.3,43.38,43.3,43.34,77800.0,36.1462,36.2129,36.1462,36.1795,77800.0
2009-07-28 13:30:00,43.35,43.38,43.34,43.37,88800.0,36.1879,36.2129,36.1795,36.2046,88800.0
2009-07-28 13:40:00,43.37,43.38,43.31,43.34,128000.0,36.2046,36.2129,36.1545,36.1795,128000.0
2009-07-28 13:50:00,43.34,43.46,43.32,43.43,80300.0,36.1795,36.2797,36.1628,36.2547,80300.0
2009-07-28 14:00:00,43.43,43.48,43.38,43.48,64800.0,36.2547,36.2964,36.2129,36.2964,64800.0
2009-07-28 14:10:00,43.49,43.51,43.44,43.47,69700.0,36.3048,36.3215,36.263,36.2881,69700.0
2009-07-28 14:20:00,43.46,43.51,43.45,43.48,119100.0,36.2797,36.3215,36.2714,36.2964,119100.0
2009-07-28 14:30:00,43.48,43.62,43.48,43.55,175800.0,36.2964,36.4133,36.2964,36.3549,175800.0
2009-07-28 14:40:00,43.56,43.6,43.48,43.5,116400.0,36.3632,36.3966,36.2964,36.3131,116400.0
2009-07-28 14:50:00,43.49,43.49,43.39,43.41,74000.0,36.3048,36.3048,36.2213,36.238,74000.0
2009-07-28 15:00:00,43.42,43.44,43.37,43.38,93500.0,36.2463,36.263,36.2046,36.2129,93500.0
2009-07-28 15:10:00,43.39,43.46,43.37,43.37,172800.0,36.2213,36.2797,36.2046,36.2046,172800.0
2009-07-28 15:20:00,43.37,43.4,43.33,43.38,105500.0,36.2046,36.2296,36.1712,36.2129,105500.0
2009-07-28 15:30:00,43.39,43.45,43.35,43.4,233900.0,36.2213,36.2714,36.1879,36.2296,233900.0
2009-07-28 15:40:00,43.39,43.56,43.39,43.53,153300.0,36.2213,36.3632,36.2213,36.3382,153300.0
2009-07-28 15:50:00,43.54,43.57,43.48,43.57,344100.0,36.3465,36.3715,36.2964,36.3715,344100.0
2009-07-28 16:00:00,43.6,43.6,43.6,43.6,2700.0,36.3966,36.3966,36.3966,36.3966,2700.0
2009-07-28 16:10:00,43.6,43.6,43.6,43.6,0.0,36.3966,36.3966,36.3966,36.3966,0.0
2009-07-29 09:30:00,43.29,43.37,43.2,43.24,87300.0,36.1378,36.2046,36.0627,36.0961,87300.0
2009-07-29 09:40:00,43.23,43.41,43.18,43.33,48300.0,36.0877,36.238,36.046,36.1712,48300.0
2009-07-29 09:50:00,43.34,43.39,43.23,43.36,71900.0,36.1795,36.2213,36.0877,36.1962,71900.0
2009-07-29 10:00:00,43.37,43.53,43.36,43.46,100600.0,36.2046,36.3382,36.1962,36.2797,100600.0
2009-07-29 10:10:00,43.47,43.51,43.39,43.4,95000.0,36.2881,36.3215,36.2213,36.2296,95000.0
2009-07-29 10:20:00,43.4,43.48,43.36,43.45,59000.0,36.2296,36.2964,36.1962,36.2714,59000.0
2009-07-29 10:30:00,43.45,43.46,43.32,43.36,85600.0,36.2714,36.2797,36.1628,36.1962,85600.0
2009-07-29 10:40:00,43.35,43.43,43.34,43.41,46400.0,36.1879,36.2547,36.1795,36.238,46400.0
2009-07-29 10:50:00,43.41,43.47,43.38,43.4,56300.0,36.238,36.2881,36.2129,36.2296,56300.0
2009-07-29 11:00:00,43.41,43.44,43.36,43.44,23200.0,36.238,36.263,36.1962,36.263,23200.0
2009-07-29 11:10:00,43.45,43.47,43.35,43.37,46700.0,36.2714,36.2881,36.1879,36.2046,46700.0
2009-07-29 11:20:00,43.36,43.38,43.27,43.29,42100.0,36.1962,36.2129,36.1211,36.1378,42100.0
2009-07-29 11:30:00,43.29,43.31,43.26,43.27,53600.0,36.1378,36.1545,36.1128,36.1211,53600.0
2009-07-29 11:40:00,43.26,43.31,43.22,43.3,39000.0,36.1128,36.1545,36.0794,36.1462,39000.0
2009-07-29 11:50:00,43.3,43.36,43.3,43.35,49700.0,36.1462,36.1962,36.1462,36.1879,49700.0
2009-07-29 12:00:00,43.35,43.38,43.33,43.34,46300.0,36.1879,36.2129,36.1712,36.1795,46300.0
2009-07-29 12:10:00,43.35,43.38,43.33,43.37,23000.0,36.1879,36.2129,36.1712,36.2046,23000.0
2009-07-29 12:20:00,43.37,43.4,43.34,43.39,34300.0,36.2046,36.2296,36.1795,36.2213,34300.0
2009-07-29 12:30:00,43.39,43.47,43.38,43.45,40800.0,36.2213,36.2881,36.2129,36.2714,40800.0
2009-07-29 12:40:00,43.46,43.48,43.44,43.46,83200.0,36.2797,36.2964,36.263,36.2797,83200.0
2009-07-29 12:50:00,43.46,43.48,43.42,43.42,64600.0,36.2797,36.2964,36.2463,36.2463,64600.0
2009-07-29 13:00:00,43.42,43.42,43.28,43.29,91000.0,36.2463,36.2463,36.1295,36.1378,91000.0
2009-07-29 13:10:00,43.29,43.35,43.25,43.33,35100.0,36.1378,36.1879,36.1044,36.1712,35100.0
2009-07-29 13:20:00,43.34,43.34,43.23,43.25,26600.0,36.1795,36.1795,36.0877,36.1044,26600.0
2009-07-29 13:30:00,43.25,43.27,43.19,43.26,47800.0,36.1044,36.1211,36.0543,36.1128,47800.0
2009-07-29 13:40:00,43.27,43.33,43.26,43.32,82600.0,36.1211,36.1712,36.1128,36.1628,82600.0
2009-07-29 13:50:00,43.32,43.33,43.27,43.31,29000.0,36.1628,36.1712,36.1211,36.1545,29000.0
2009-07-29 14:00:00,43.33,43.36,43.24,43.28,66500.0,36.1712,36.1962,36.0961,36.1295,66500.0
2009-07-29 14:10:00,43.27,43.36,43.24,43.33,58900.0,36.1211,36.1962,36.0961,36.1712,58900.0
2009-07-29 14:20:00,43.32,43.42,43.29,43.4,75200.0,36.1628,36.2463,36.1378,36.2296,75200.0
2009-07-29 14:30:00,43.4,43.41,43.32,43.35,31400.0,36.2296,36.238,36.1628,36.1879,31400.0
2009-07-29 14:40:00,43.35,43.36,43.28,43.29,33900.0,36.1879,36.1962,36.1295,36.1378,33900.0
2009-07-29 14:50:00,43.28,43.32,43.25,43.25,65300.0,36.1295,36.1628,36.1044,36.1044,65300.0
2009-07-29 15:00:00,43.26,43.34,43.25,43.3,57300.0,36.1128,36.1795,36.1044,36.1462,57300.0
2009-07-29 15:10:00,43.31,43.37,43.31,43.34,70600.0,36.1545,36.2046,36.1545,36.1795,70600.0
2009-07-29 15:20:00,43.35,43.4,43.34,43.37,46500.0,36.1879,36.2296,36.1795,36.2046,46500.0
2009-07-29 15:30:00,43.38,43.48,43.36,43.47,66100.0,36.2129,36.2964,36.1962,36.2881,66100.0
2009-07-29 15:40:00,43.48,43.54,43.43,43.51,96000.0,36.2964,36.3465,36.2547,36.3215,96000.0
2009-07-29 15:50:00,43.5,43.51,43.43,43.48,127500.0,36.3131,36.3215,36.2547,36.2964,127500.0
2009-07-30 09:30:00,43.95,43.96,43.85,43.92,185600.0,36.6888,36.6971,36.6053,36.6637,185600.0
2009-07-30 09:40:00,43.92,43.98,43.84,43.89,85600.0,36.6637,36.7138,36.5969,36.6387,85600.0
2009-07-30 09:50:00,43.89,44.17,43.89,44.14,77900.0,36.6387,36.8724,36.6387,36.8474,77900.0
2009-07-30 10:00:00,44.15,44.25,44.11,44.24,166300.0,36.8557,36.9392,36.8223,36.9309,166300.0
2009-07-30 10:10:00,44.24,44.26,44.18,44.23,75700.0,36.9309,36.9475,36.8808,36.9225,75700.0
2009-07-30 10:20:00,44.24,44.27,44.18,44.23,61300.0,36.9309,36.9559,36.8808,36.9225,61300.0
2009-07-30 10:30:00,44.23,44.31,44.2,44.31,54900.0,36.9225,36.9893,36.8975,36.9893,54900.0
2009-07-30 10:40:00,44.31,44.32,44.28,44.3,26400.0,36.9893,36.9976,36.9642,36.9809,26400.0
2009-07-30 10:50:00,44.3,44.31,44.26,44.29,27400.0,36.9809,36.9893,36.9475,36.9726,27400.0
2009-07-30 11:00:00,44.29,44.31,44.19,44.19,26700.0,36.9726,36.9893,36.8891,36.8891,26700.0
2009-07-30 11:10:00,44.19,44.24,44.19,44.22,26300.0,36.8891,36.9309,36.8891,36.9142,26300.0
2009-07-30 11:20:00,44.22,44.23,44.18,44.18,65200.0,36.9142,36.9225,36.8808,36.8808,65200.0
2009-07-30 11:30:00,44.19,44.21,44.14,44.15,43200.0,36.8891,36.9058,36.8474,36.8557,43200.0
2009-07-30 11:40:00,44.15,44.17,44.11,44.16,102200.0,36.8557,36.8724,36.8223,36.8641,102200.0
2009-07-30 11:50:00,44.15,44.16,44.05,44.06,73400.0,36.8557,36.8641,36.7722,36.7806,73400.0
2009-07-30 12:00:00,44.04,44.12,44.04,44.07,46400.0,36.7639,36.8307,36.7639,36.7889,46400.0
2009-07-30 12:10:00,44.07,44.11,44.03,44.08,22100.0,36.7889,36.8223,36.7555,36.7973,22100.0
2009-07-30 12:20:00,44.1,44.1,44.03,44.03,24600.0,36.814,36.814,36.7555,36.7555,24600.0
2009-07-30 12:30:00,44.03,44.13,44.03,44.1,42600.0,36.7555,36.839,36.7555,36.814,42600.0
2009-07-30 12:40:00,44.1,44.11,44.07,44.1,27600.0,36.814,36.8223,36.7889,36.814,27600.0
2009-07-30 12:50:00,44.09,44.1,44.06,44.06,13600.0,36.8056,36.814,36.7806,36.7806,13600.0
2009-07-30 13:00:00,44.06,44.18,44.05,44.16,100400.0,36.7806,36.8808,36.7722,36.8641,100400.0
2009-07-30 13:10:00,44.16,44.17,44.1,44.11,30600.0,36.8641,36.8724,36.814,36.8223,30600.0
2009-07-30 13:20:00,44.12,44.17,44.11,44.11,39500.0,36.8307,36.8724,36.8223,36.8223,39500.0
2009-07-30 13:30:00,44.13,44.17,44.12,44.15,24100.0,36.839,36.8724,36.8307,36.8557,24100.0
2009-07-30 13:40:00,44.14,44.19,44.13,44.14,75600.0,36.8474,36.8891,36.839,36.8474,75600.0
2009-07-30 13:50:00,44.15,44.19,44.07,44.08,74300.0,36.8557,36.8891,36.7889,36.7973,74300.0
2009-07-30 14:00:00,44.08,44.11,44.05,44.06,44800.0,36.7973,36.8223,36.7722,36.7806,44800.0
2009-07-30 14:10:00,44.05,44.07,44.02,44.04,43400.0,36.7722,36.7889,36.7472,36.7639,43400.0
2009-07-30 14:20:00,44.03,44.09,44.01,44.07,47700.0,36.7555,36.8056,36.7389,36.7889,47700.0
2009-07-30 14:30:00,44.09,44.11,44.07,44.1,51400.0,36.8056,36.8223,36.7889,36.814,51400.0
2009-07-30 14:40:00,44.11,44.13,44.07,44.08,33500.0,36.8223,36.839,36.7889,36.7973,33500.0
2009-07-30 14:50:00,44.08,44.12,44.04,44.07,66500.0,36.7973,36.8307,36.7639,36.7889,66500.0
2009-07-30 15:00:00,44.08,44.16,44.08,44.16,32100.0,36.7973,36.8641,36.7973,36.8641,32100.0
2009-07-30 15:10:00,44.15,44.15,44.1,44.13,58600.0,36.8557,36.8557,36.814,36.839,58600.0
2009-07-30 15:20:00,44.13,44.15,44.08,44.13,115200.0,36.839,36.8557,36.7973,36.839,115200.0
2009-07-30 15:30:00,44.13,44.13,43.92,43.95,120000.0,36.839,36.839,36.6637,36.6888,120000.0
2009-07-30 15:40:00,43.95,43.95,43.76,43.86,135200.0,36.6888,36.6888,36.5302,36.6136,135200.0
2009-07-30 15:50:00,43.86,43.92,43.78,43.81,164900.0,36.6136,36.6637,36.5469,36.5719,164900.0
2009-07-31 09:30:00,43.81,43.98,43.7,43.92,263800.0,36.5719,36.7138,36.4801,36.6637,263800.0
2009-07-31 09:40:00,43.92,44.14,43.9,44.06,242600.0,36.6637,36.8474,36.647,36.7806,242600.0
2009-07-31 09:50:00,44.05,44.09,43.9,43.91,105700.0,36.7722,36.8056,36.647,36.6554,105700.0
2009-07-31 10:00:00,43.91,43.91,43.71,43.83,201200.0,36.6554,36.6554,36.4884,36.5886,201200.0
2009-07-31 10:10:00,43.84,43.93,43.83,43.87,152800.0,36.5969,36.6721,36.5886,36.622,152800.0
2009-07-31 10:20:00,43.87,43.96,43.86,43.89,73400.0,36.622,36.6971,36.6136,36.6387,73400.0
2009-07-31 10:30:00,43.9,43.95,43.88,43.92,88500.0,36.647,36.6888,36.6303,36.6637,88500.0
2009-07-31 10:40:00,43.92,44.05,43.91,43.97,56000.0,36.6637,36.7722,36.6554,36.7055,56000.0
2009-07-31 10:50:00,43.97,44.02,43.95,43.98,162100.0,36.7055,36.7472,36.6888,36.7138,162100.0
2009-07-31 11:00:00,43.98,44.01,43.92,43.92,120000.0,36.7138,36.7389,36.6637,36.6637,120000.0
2009-07-31 11:10:00,43.94,43.99,43.87,43.87,49900.0,36.6804,36.7222,36.622,36.622,49900.0
2009-07-31 11:20:00,43.86,43.95,43.86,43.9,65200.0,36.6136,36.6888,36.6136,36.647,65200.0
2009-07-31 11:30:00,43.9,43.96,43.84,43.93,82400.0,36.647,36.6971,36.5969,36.6721,82400.0
2009-07-31 11:40:00,43.93,43.98,43.92,43.93,41400.0,36.6721,36.7138,36.6637,36.6721,41400.0
2009-07-31 11:50:00,43.93,43.99,43.92,43.95,41000.0,36.6721,36.7222,36.6637,36.6888,41000.0
2009-07-31 12:00:00,43.95,43.96,43.87,43.9,62300.0,36.6888,36.6971,36.622,36.647,62300.0
2009-07-31 12:10:00,43.9,43.91,43.84,43.87,61400.0,36.647,36.6554,36.5969,36.622,61400.0
2009-07-31 12:20:00,43.88,43.96,43.88,43.93,95600.0,36.6303,36.6971,36.6303,36.6721,95600.0
2009-07-31 12:30:00,43.94,43.94,43.86,43.86,60100.0,36.6804,36.6804,36.6136,36.6136,60100.0
2009-07-31 12:40:00,43.87,43.87,43.83,43.87,29300.0,36.622,36.622,36.5886,36.622,29300.0
2009-07-31 12:50:00,43.87,43.88,43.84,43.87,23300.0,36.622,36.6303,36.5969,36.622,23300.0
2009-07-31 13:00:00,43.86,43.88,43.83,43.88,34800.0,36.6136,36.6303,36.5886,36.6303,34800.0
2009-07-31 13:10:00,43.88,43.91,43.86,43.86,140500.0,36.6303,36.6554,36.6136,36.6136,140500.0
2009-07-31 13:20:00,43.86,43.91,43.86,43.91,27200.0,36.6136,36.6554,36.6136,36.6554,27200.0
2009-07-31 13:30:00,43.93,43.94,43.89,43.9,74300.0,36.6721,36.6804,36.6387,36.647,74300.0
2009-07-31 13:40:00,43.9,43.97,43.9,43.96,37900.0,36.647,36.7055,36.647,36.6971,37900.0
2009-07-31 13:50:00,43.96,43.97,43.93,43.94,26900.0,36.6971,36.7055,36.6721,36.6804,26900.0
2009-07-31 14:00:00,43.93,43.98,43.91,43.94,47900.0,36.6721,36.7138,36.6554,36.6804,47900.0
2009-07-31 14:10:00,43.95,44.05,43.95,44.03,93200.0,36.6888,36.7722,36.6888,36.7555,93200.0
2009-07-31 14:20:00,44.03,44.04,43.98,44.01,36200.0,36.7555,36.7639,36.7138,36.7389,36200.0
2009-07-31 14:30:00,44.0,44.01,43.91,43.91,56200.0,36.7305,36.7389,36.6554,36.6554,56200.0
2009-07-31 14:40:00,43.91,43.92,43.83,43.86,77000.0,36.6554,36.6637,36.5886,36.6136,77000.0
2009-07-31 14:50:00,43.87,43.9,43.83,43.87,63300.0,36.622,36.647,36.5886,36.622,63300.0
2009-07-31 15:00:00,43.86,43.91,43.84,43.89,66800.0,36.6136,36.6554,36.5969,36.6387,66800.0
2009-07-31 15:10:00,43.89,43.93,43.86,43.93,32600.0,36.6387,36.6721,36.6136,36.6721,32600.0
2009-07-31 15:20:00,43.93,44.04,43.92,43.99,122500.0,36.6721,36.7639,36.6637,36.7222,122500.0
2009-07-31 15:30:00,43.98,43.98,43.86,43.87,102100.0,36.7138,36.7138,36.6136,36.622,102100.0
2009-07-31 15:40:00,43.86,43.87,43.76,43.81,205000.0,36.6136,36.622,36.5302,36.5719,205000.0
2009-07-31 15:50:00,43.81,43.84,43.7,43.73,374200.0,36.5719,36.5969,36.4801,36.5051,374200.0
2009-08-03 09:30:00,44.08,44.17,44.03,44.07,196200.0,36.7973,36.8724,36.7555,36.7889,196200.0
2009-08-03 09:40:00,44.07,44.07,43.86,43.93,109500.0,36.7889,36.7889,36.6136,36.6721,109500.0
2009-08-03 09:50:00,43.92,43.98,43.85,43.97,92400.0,36.6637,36.7138,36.6053,36.7055,92400.0
2009-08-03 10:00:00,43.97,44.16,43.97,43.97,249700.0,36.7055,36.8641,36.7055,36.7055,249700.0
2009-08-03 10:10:00,43.97,44.2,43.97,44.09,79500.0,36.7055,36.8975,36.7055,36.8056,79500.0
2009-08-03 10:20:00,44.09,44.17,44.07,44.15,53700.0,36.8056,36.8724,36.7889,36.8557,53700.0
2009-08-03 10:30:00,44.16,44.26,44.16,44.18,70700.0,36.8641,36.9475,36.8641,36.8808,70700.0
2009-08-03 10:40:00,44.19,44.2,44.13,44.15,43100.0,36.8891,36.8975,36.839,36.8557,43100.0
2009-08-03 10:50:00,44.15,44.18,44.02,44.03,46000.0,36.8557,36.8808,36.7472,36.7555,46000.0
2009-08-03 11:00:00,44.03,44.08,44.02,44.06,77800.0,36.7555,36.7973,36.7472,36.7806,77800.0
2009-08-03 11:10:00,44.07,44.08,43.96,43.99,189700.0,36.7889,36.7973,36.6971,36.7222,189700.0
2009-08-03 11:20:00,43.98,44.07,43.97,44.0,44100.0,36.7138,36.7889,36.7055,36.7305,44100.0
2009-08-03 11:30:00,44.01,44.05,44.0,44.04,87800.0,36.7389,36.7722,36.7305,36.7639,87800.0
2009-08-03 11:40:00,44.04,44.12,44.03,44.12,192600.0,36.7639,36.8307,36.7555,36.8307,192600.0
2009-08-03 11:50:00,44.11,44.15,44.09,44.15,55700.0,36.8223,36.8557,36.8056,36.8557,55700.0
2009-08-03 12:00:00,44.16,44.18,44.13,44.18,45200.0,36.8641,36.8808,36.839,36.8808,45200.0
2009-08-03 12:10:00,44.18,44.19,44.12,44.15,31500.0,36.8808,36.8891,36.8307,36.8557,31500.0
2009-08-03 12:20:00,44.14,44.15,44.12,44.14,25500.0,36.8474,36.8557,36.8307,36.8474,25500.0
2009-08-03 12:30:00,44.14,44.19,44.06,44.12,39600.0,36.8474,36.8891,36.7806,36.8307,39600.0
2009-08-03 12:40:00,44.13,44.18,44.12,44.17,39000.0,36.839,36.8808,36.8307,36.8724,39000.0
2009-08-03 12:50:00,44.16,44.18,44.15,44.17,41800.0,36.8641,36.8808,36.8557,36.8724,41800.0
2009-08-03 13:00:00,44.16,44.25,44.16,44.22,61500.0,36.8641,36.9392,36.8641,36.9142,61500.0
2009-08-03 13:10:00,44.22,44.22,44.16,44.21,43300.0,36.9142,36.9142,36.8641,36.9058,43300.0
2009-08-03 13:20:00,44.21,44.23,44.2,44.2,41300.0,36.9058,36.9225,36.8975,36.8975,41300.0
2009-08-03 13:30:00,44.21,44.26,44.21,44.22,63900.0,36.9058,36.9475,36.9058,36.9142,63900.0
2009-08-03 13:40:00,44.23,44.26,44.22,44.23,26900.0,36.9225,36.9475,36.9142,36.9225,26900.0
2009-08-03 13:50:00,44.23,44.23,44.21,44.23,18000.0,36.9225,36.9225,36.9058,36.9225,18000.0
2009-08-03 14:00:00,44.23,44.31,44.23,44.28,72900.0,36.9225,36.9893,36.9225,36.9642,72900.0
2009-08-03 14:10:00,44.28,44.32,44.28,44.31,70700.0,36.9642,36.9976,36.9642,36.9893,70700.0
2009-08-03 14:20:00,44.3,44.35,44.3,44.31,58600.0,36.9809,37.0227,36.9809,36.9893,58600.0
2009-08-03 14:30:00,44.31,44.31,44.26,44.28,46900.0,36.9893,36.9893,36.9475,36.9642,46900.0
2009-08-03 14:40:00,44.28,44.31,44.28,44.28,41500.0,36.9642,36.9893,36.9642,36.9642,41500.0
2009-08-03 14:50:00,44.29,44.29,44.24,44.24,47100.0,36.9726,36.9726,36.9309,36.9309,47100.0
2009-08-03 15:00:00,44.24,44.28,44.24,44.27,38800.0,36.9309,36.9642,36.9309,36.9559,38800.0
2009-08-03 15:10:00,44.27,44.3,44.26,44.29,99200.0,36.9559,36.9809,36.9475,36.9726,99200.0
2009-08-03 15:20:00,44.29,44.35,44.28,44.3,109000.0,36.9726,37.0227,36.9642,36.9809,109000.0
2009-08-03 15:30:00,44.29,44.3,44.24,44.25,70900.0,36.9726,36.9809,36.9309,36.9392,70900.0
2009-08-03 15:40:00,44.24,44.29,44.18,44.24,112000.0,36.9309,36.9726,36.8808,36.9309,112000.0
2009-08-03 15:50:00,44.24,44.35,44.24,44.35,133700.0,36.9309,37.0227,36.9309,37.0227,133700.0
2009-08-04 09:30:00,44.15,44.26,44.08,44.18,194900.0,36.8557,36.9475,36.7973,36.8808,194900.0
2009-08-04 09:40:00,44.19,44.22,44.13,44.17,53100.0,36.8891,36.9142,36.839,36.8724,53100.0
2009-08-04 09:50:00,44.16,44.24,44.13,44.23,69600.0,36.8641,36.9309,36.839,36.9225,69600.0
2009-08-04 10:00:00,44.23,44.3,44.21,44.24,178700.0,36.9225,36.9809,36.9058,36.9309,178700.0
2009-08-04 10:10:00,44.24,44.32,44.22,44.24,87100.0,36.9309,36.9976,36.9142,36.9309,87100.0
2009-08-04 10:20:00,44.24,44.25,44.14,44.18,63600.0,36.9309,36.9392,36.8474,36.8808,63600.0
2009-08-04 10:30:00,44.19,44.23,44.14,44.2,69800.0,36.8891,36.9225,36.8474,36.8975,69800.0
2009-08-04 10:40:00,44.2,44.28,44.2,44.26,58000.0,36.8975,36.9642,36.8975,36.9475,58000.0
2009-08-04 10:50:00,44.25,44.28,44.22,44.26,67800.0,36.9392,36.9642,36.9142,36.9475,67800.0
2009-08-04 11:00:00,44.27,44.32,44.26,44.31,46200.0,36.9559,36.9976,36.9475,36.9893,46200.0
2009-08-04 11:10:00,44.31,44.35,44.3,44.32,49500.0,36.9893,37.0227,36.9809,36.9976,49500.0
2009-08-04 11:20:00,44.33,44.33,44.25,44.27,95300.0,37.006,37.006,36.9392,36.9559,95300.0
2009-08-04 11:30:00,44.27,44.33,44.25,44.32,139700.0,36.9559,37.006,36.9392,36.9976,139700.0
2009-08-04 11:40:00,44.32,44.37,44.31,44.32,38700.0,36.9976,37.0394,36.9893,36.9976,38700.0
2009-08-04 11:50:00,44.31,44.35,44.28,44.34,33500.0,36.9893,37.0227,36.9642,37.0143,33500.0
2009-08-04 12:00:00,44.34,44.35,44.29,44.35,113100.0,37.0143,37.0227,36.9726,37.0227,113100.0
2009-08-04 12:10:00,44.35,44.38,44.32,44.37,89300.0,37.0227,37.0477,36.9976,37.0394,89300.0
2009-08-04 12:20:00,44.37,44.4,44.36,44.37,53900.0,37.0394,37.0644,37.031,37.0394,53900.0
2009-08-04 12:30:00,44.36,44.4,44.33,44.34,64300.0,37.031,37.0644,37.006,37.0143,64300.0
2009-08-04 12:40:00,44.35,44.38,44.34,44.38,20900.0,37.0227,37.0477,37.0143,37.0477,20900.0
2009-08-04 12:50:00,44.39,44.43,44.37,44.42,47600.0,37.0561,37.0895,37.0394,37.0811,47600.0
2009-08-04 13:00:00,44.42,44.43,44.36,44.36,40700.0,37.0811,37.0895,37.031,37.031,40700.0
2009-08-04 13:10:00,44.37,44.37,44.34,44.34,15200.0,37.0394,37.0394,37.0143,37.0143,15200.0
2009-08-04 13:20:00,44.33,44.37,44.33,44.34,33700.0,37.006,37.0394,37.006,37.0143,33700.0
2009-08-04 13:30:00,44.34,44.35,44.32,44.32,90000.0,37.0143,37.0227,36.9976,36.9976,90000.0
2009-08-04 13:40:00,44.32,44.34,44.28,44.3,66500.0,36.9976,37.0143,36.9642,36.9809,66500.0
2009-08-04 13:50:00,44.29,44.29,44.17,44.2,59400.0,36.9726,36.9726,36.8724,36.8975,59400.0
2009-08-04 14:00:00,44.19,44.21,44.16,44.19,59900.0,36.8891,36.9058,36.8641,36.8891,59900.0
2009-08-04 14:10:00,44.2,44.22,44.18,44.19,70700.0,36.8975,36.9142,36.8808,36.8891,70700.0
2009-08-04 14:20:00,44.2,44.23,44.18,44.22,44500.0,36.8975,36.9225,36.8808,36.9142,44500.0
2009-08-04 14:30:00,44.23,44.29,44.22,44.28,28800.0,36.9225,36.9726,36.9142,36.9642,28800.0
2009-08-04 14:40:00,44.28,44.3,44.2,44.2,52200.0,36.9642,36.9809,36.8975,36.8975,52200.0
2009-08-04 14:50:00,44.19,44.21,44.15,44.17,81400.0,36.8891,36.9058,36.8557,36.8724,81400.0
2009-08-04 15:00:00,44.17,44.26,44.13,44.22,154600.0,36.8724,36.9475,36.839,36.9142,154600.0
2009-08-04 15:10:00,44.21,44.24,44.16,44.18,126500.0,36.9058,36.9309,36.8641,36.8808,126500.0
2009-08-04 15:20:00,44.18,44.24,44.16,44.16,117500.0,36.8808,36.9309,36.8641,36.8641,117500.0
2009-08-04 15:30:00,44.16,44.19,44.12,44.13,125000.0,36.8641,36.8891,36.8307,36.839,125000.0
2009-08-04 15:40:00,44.14,44.21,44.13,44.17,138100.0,36.8474,36.9058,36.839,36.8724,138100.0
2009-08-04 15:50:00,44.18,44.33,44.18,44.31,249200.0,36.8808,37.006,36.8808,36.9893,249200.0
2009-08-04 16:00:00,44.31,44.37,44.29,44.29,94000.0,36.9893,37.0394,36.9726,36.9726,94000.0
2009-08-04 16:10:00,44.29,44.29,44.29,44.29,0.0,36.9726,36.9726,36.9726,36.9726,0.0
2009-08-05 09:30:00,44.35,44.38,44.2,44.31,234900.0,37.0227,37.0477,36.8975,36.9893,234900.0
2009-08-05 09:40:00,44.3,44.32,44.09,44.11,165600.0,36.9809,36.9976,36.8056,36.8223,165600.0
2009-08-05 09:50:00,44.11,44.13,44.0,44.05,116200.0,36.8223,36.839,36.7305,36.7722,116200.0
2009-08-05 10:00:00,44.06,44.06,43.87,43.92,136900.0,36.7806,36.7806,36.622,36.6637,136900.0
2009-08-05 10:10:00,43.92,43.93,43.83,43.85,114000.0,36.6637,36.6721,36.5886,36.6053,114000.0
2009-08-05 10:20:00,43.86,43.98,43.81,43.96,77500.0,36.6136,36.7138,36.5719,36.6971,77500.0
2009-08-05 10:30:00,43.95,43.95,43.88,43.89,65600.0,36.6888,36.6888,36.6303,36.6387,65600.0
2009-08-05 10:40:00,43.88,43.93,43.81,43.85,64400.0,36.6303,36.6721,36.5719,36.6053,64400.0
2009-08-05 10:50:00,43.86,43.94,43.84,43.93,109900.0,36.6136,36.6804,36.5969,36.6721,109900.0
2009-08-05 11:00:00,43.93,43.95,43.87,43.95,84300.0,36.6721,36.6888,36.622,36.6888,84300.0
2009-08-05 11:10:00,43.96,43.98,43.92,43.92,157400.0,36.6971,36.7138,36.6637,36.6637,157400.0
2009-08-05 11:20:00,43.92,43.94,43.88,43.9,271100.0,36.6637,36.6804,36.6303,36.647,271100.0
2009-08-05 11:30:00,43.9,43.91,43.81,43.82,271800.0,36.647,36.6554,36.5719,36.5802,271800.0
2009-08-05 11:40:00,43.82,43.87,43.81,43.87,112800.0,36.5802,36.622,36.5719,36.622,112800.0
2009-08-05 11:50:00,43.88,43.9,43.83,43.84,31300.0,36.6303,36.647,36.5886,36.5969,31300.0
2009-08-05 12:00:00,43.85,43.86,43.82,43.82,33500.0,36.6053,36.6136,36.5802,36.5802,33500.0
2009-08-05 12:10:00,43.83,43.94,43.83,43.94,26900.0,36.5886,36.6804,36.5886,36.6804,26900.0
2009-08-05 12:20:00,43.94,43.97,43.88,43.9,18800.0,36.6804,36.7055,36.6303,36.647,18800.0
2009-08-05 12:30:00,43.9,43.92,43.85,43.86,46900.0,36.647,36.6637,36.6053,36.6136,46900.0
2009-08-05 12:40:00,43.85,43.92,43.85,43.91,46500.0,36.6053,36.6637,36.6053,36.6554,46500.0
2009-08-05 12:50:00,43.9,43.93,43.85,43.85,37500.0,36.647,36.6721,36.6053,36.6053,37500.0
2009-08-05 13:00:00,43.86,43.88,43.78,43.81,123300.0,36.6136,36.6303,36.5469,36.5719,123300.0
2009-08-05 13:10:00,43.82,43.9,43.81,43.88,75900.0,36.5802,36.647,36.5719,36.6303,75900.0
2009-08-05 13:20:00,43.88,44.01,43.87,43.99,205600.0,36.6303,36.7389,36.622,36.7222,205600.0
2009-08-05 13:30:00,43.99,44.0,43.97,43.98,43200.0,36.7222,36.7305,36.7055,36.7138,43200.0
2009-08-05 13:40:00,43.98,44.02,43.94,43.95,55800.0,36.7138,36.7472,36.6804,36.6888,55800.0
2009-08-05 13:50:00,43.95,43.98,43.92,43.92,49100.0,36.6888,36.7138,36.6637,36.6637,49100.0
2009-08-05 14:00:00,43.93,43.97,43.9,43.94,80700.0,36.6721,36.7055,36.647,36.6804,80700.0
2009-08-05 14:10:00,43.95,43.98,43.95,43.97,41800.0,36.6888,36.7138,36.6888,36.7055,41800.0
2009-08-05 14:20:00,43.97,43.98,43.93,43.95,62900.0,36.7055,36.7138,36.6721,36.6888,62900.0
2009-08-05 14:30:00,43.96,43.99,43.93,43.99,55700.0,36.6971,36.7222,36.6721,36.7222,55700.0
2009-08-05 14:40:00,44.0,44.12,43.99,44.11,80400.0,36.7305,36.8307,36.7222,36.8223,80400.0
2009-08-05 14:50:00,44.13,44.13,44.06,44.09,53600.0,36.839,36.839,36.7806,36.8056,53600.0
2009-08-05 15:00:00,44.1,44.12,44.05,44.06,29900.0,36.814,36.8307,36.7722,36.7806,29900.0
2009-08-05 15:10:00,44.06,44.1,44.06,44.07,62900.0,36.7806,36.814,36.7806,36.7889,62900.0
2009-08-05 15:20:00,44.07,44.17,44.07,44.15,58300.0,36.7889,36.8724,36.7889,36.8557,58300.0
2009-08-05 15:30:00,44.15,44.15,43.99,44.03,123000.0,36.8557,36.8557,36.7222,36.7555,123000.0
2009-08-05 15:40:00,44.03,44.06,43.98,43.98,77800.0,36.7555,36.7806,36.7138,36.7138,77800.0
2009-08-05 15:50:00,43.98,44.05,43.98,44.01,121500.0,36.7138,36.7722,36.7138,36.7389,121500.0
2009-08-06 09:30:00,44.17,44.21,44.08,44.17,150800.0,36.8724,36.9058,36.7973,36.8724,150800.0
2009-08-06 09:40:00,44.17,44.21,43.92,43.92,90000.0,36.8724,36.9058,36.6637,36.6637,90000.0
2009-08-06 09:50:00,43.92,43.98,43.83,43.85,77300.0,36.6637,36.7138,36.5886,36.6053,77300.0
2009-08-06 10:00:00,43.84,43.88,43.77,43.81,94400.0,36.5969,36.6303,36.5385,36.5719,94400.0
2009-08-06 10:10:00,43.82,43.83,43.69,43.75,101600.0,36.5802,36.5886,36.4717,36.5218,101600.0
2009-08-06 10:20:00,43.74,43.76,43.69,43.73,51400.0,36.5135,36.5302,36.4717,36.5051,51400.0
2009-08-06 10:30:00,43.72,43.81,43.71,43.8,96500.0,36.4968,36.5719,36.4884,36.5635,96500.0
2009-08-06 10:40:00,43.81,43.85,43.78,43.83,78300.0,36.5719,36.6053,36.5469,36.5886,78300.0
2009-08-06 10:50:00,43.83,43.83,43.75,43.78,47000.0,36.5886,36.5886,36.5218,36.5469,47000.0
2009-08-06 11:00:00,43.77,43.89,43.77,43.83,98300.0,36.5385,36.6387,36.5385,36.5886,98300.0
2009-08-06 11:10:00,43.84,43.93,43.83,43.91,65200.0,36.5969,36.6721,36.5886,36.6554,65200.0
2009-08-06 11:20:00,43.92,43.92,43.88,43.88,31300.0,36.6637,36.6637,36.6303,36.6303,31300.0
2009-08-06 11:30:00,43.87,43.89,43.79,43.84,49300.0,36.622,36.6387,36.5552,36.5969,49300.0
2009-08-06 11:40:00,43.85,43.87,43.82,43.85,38400.0,36.6053,36.622,36.5802,36.6053,38400.0
2009-08-06 11:50:00,43.84,43.86,43.78,43.79,23500.0,36.5969,36.6136,36.5469,36.5552,23500.0
2009-08-06 12:00:00,43.8,43.8,43.73,43.74,58300.0,36.5635,36.5635,36.5051,36.5135,58300.0
2009-08-06 12:10:00,43.74,43.76,43.7,43.71,35700.0,36.5135,36.5302,36.4801,36.4884,35700.0
2009-08-06 12:20:00,43.72,43.77,43.72,43.72,29900.0,36.4968,36.5385,36.4968,36.4968,29900.0
2009-08-06 12:30:00,43.73,43.76,43.71,43.75,54600.0,36.5051,36.5302,36.4884,36.5218,54600.0
2009-08-06 12:40:00,43.76,43.82,43.75,43.79,60400.0,36.5302,36.5802,36.5218,36.5552,60400.0
2009-08-06 12:50:00,43.78,43.79,43.72,43.72,57900.0,36.5469,36.5552,36.4968,36.4968,57900.0
2009-08-06 13:00:00,43.73,43.77,43.7,43.76,63600.0,36.5051,36.5385,36.4801,36.5302,63600.0
2009-08-06 13:10:00,43.76,43.78,43.75,43.75,37100.0,36.5302,36.5469,36.5218,36.5218,37100.0
2009-08-06 13:20:00,43.76,43.81,43.75,43.77,40200.0,36.5302,36.5719,36.5218,36.5385,40200.0
2009-08-06 13:30:00,43.78,43.85,43.78,43.81,57300.0,36.5469,36.6053,36.5469,36.5719,57300.0
2009-08-06 13:40:00,43.81,43.82,43.7,43.71,59400.0,36.5719,36.5802,36.4801,36.4884,59400.0
2009-08-06 13:50:00,43.71,43.74,43.7,43.71,41400.0,36.4884,36.5135,36.4801,36.4884,41400.0
2009-08-06 14:00:00,43.71,43.71,43.58,43.61,83400.0,36.4884,36.4884,36.3799,36.4049,83400.0
2009-08-06 14:10:00,43.61,43.62,43.57,43.62,54400.0,36.4049,36.4133,36.3715,36.4133,54400.0
2009-08-06 14:20:00,43.61,43.68,43.57,43.64,140300.0,36.4049,36.4634,36.3715,36.43,140300.0
2009-08-06 14:30:00,43.64,43.67,43.61,43.64,64200.0,36.43,36.455,36.4049,36.43,64200.0
2009-08-06 14:40:00,43.65,43.65,43.58,43.64,89500.0,36.4383,36.4383,36.3799,36.43,89500.0
2009-08-06 14:50:00,43.63,43.7,43.63,43.65,59900.0,36.4216,36.4801,36.4216,36.4383,59900.0
2009-08-06 15:00:00,43.64,43.72,43.64,43.7,92900.0,36.43,36.4968,36.43,36.4801,92900.0
2009-08-06 15:10:00,43.7,43.75,43.65,43.73,73000.0,36.4801,36.5218,36.4383,36.5051,73000.0
2009-08-06 15:20:00,43.73,43.8,43.72,43.76,94800.0,36.5051,36.5635,36.4968,36.5302,94800.0
2009-08-06 15:30:00,43.77,43.78,43.7,43.75,197500.0,36.5385,36.5469,36.4801,36.5218,197500.0
2009-08-06 15:40:00,43.75,43.78,43.71,43.75,165100.0,36.5218,36.5469,36.4884,36.5218,165100.0
2009-08-06 15:50:00,43.75,43.75,43.67,43.75,224700.0,36.5218,36.5218,36.455,36.5218,224700.0
2009-08-07 09:30:00,44.02,44.25,44.02,44.04,463800.0,36.7472,36.9392,36.7472,36.7639,463800.0
2009-08-07 09:40:00,44.05,44.1,44.0,44.07,126800.0,36.7722,36.814,36.7305,36.7889,126800.0
2009-08-07 09:50:00,44.06,44.13,44.0,44.01,72500.0,36.7806,36.839,36.7305,36.7389,72500.0
2009-08-07 10:00:00,43.99,43.99,43.89,43.94,100400.0,36.7222,36.7222,36.6387,36.6804,100400.0
2009-08-07 10:10:00,43.94,44.03,43.93,44.0,81900.0,36.6804,36.7555,36.6721,36.7305,81900.0
2009-08-07 10:20:00,44.01,44.05,43.92,44.04,78400.0,36.7389,36.7722,36.6637,36.7639,78400.0
2009-08-07 10:30:00,44.05,44.25,44.04,44.24,82200.0,36.7722,36.9392,36.7639,36.9309,82200.0
2009-08-07 10:40:00,44.23,44.28,44.18,44.24,70900.0,36.9225,36.9642,36.8808,36.9309,70900.0
2009-08-07 10:50:00,44.24,44.35,44.23,44.3,66800.0,36.9309,37.0227,36.9225,36.9809,66800.0
2009-08-07 11:00:00,44.31,44.38,44.3,44.31,78800.0,36.9893,37.0477,36.9809,36.9893,78800.0
2009-08-07 11:10:00,44.33,44.34,44.27,44.29,30000.0,37.006,37.0143,36.9559,36.9726,30000.0
2009-08-07 11:20:00,44.28,44.33,44.28,44.3,29300.0,36.9642,37.006,36.9642,36.9809,29300.0
2009-08-07 11:30:00,44.29,44.36,44.28,44.35,19400.0,36.9726,37.031,36.9642,37.0227,19400.0
2009-08-07 11:40:00,44.35,44.35,44.2,44.22,68500.0,37.0227,37.0227,36.8975,36.9142,68500.0
2009-08-07 11:50:00,44.22,44.3,44.21,44.28,26400.0,36.9142,36.9809,36.9058,36.9642,26400.0
2009-08-07 12:00:00,44.28,44.31,44.26,44.28,42600.0,36.9642,36.9893,36.9475,36.9642,42600.0
2009-08-07 12:10:00,44.28,44.29,44.24,44.26,32300.0,36.9642,36.9726,36.9309,36.9475,32300.0
2009-08-07 12:20:00,44.26,44.29,44.25,44.26,39000.0,36.9475,36.9726,36.9392,36.9475,39000.0
2009-08-07 12:30:00,44.26,44.32,44.26,44.31,43800.0,36.9475,36.9976,36.9475,36.9893,43800.0
2009-08-07 12:40:00,44.3,44.35,44.3,44.32,26800.0,36.9809,37.0227,36.9809,36.9976,26800.0
2009-08-07 12:50:00,44.32,44.36,44.32,44.32,35100.0,36.9976,37.031,36.9976,36.9976,35100.0
2009-08-07 13:00:00,44.33,44.4,44.33,44.35,55600.0,37.006,37.0644,37.006,37.0227,55600.0
2009-08-07 13:10:00,44.34,44.37,44.32,44.36,37100.0,37.0143,37.0394,36.9976,37.031,37100.0
2009-08-07 13:20:00,44.36,44.45,44.35,44.44,103500.0,37.031,37.1062,37.0227,37.0978,103500.0
2009-08-07 13:30:00,44.44,44.47,44.42,44.45,66100.0,37.0978,37.1229,37.0811,37.1062,66100.0
2009-08-07 13:40:00,44.45,44.46,44.42,44.44,32300.0,37.1062,37.1145,37.0811,37.0978,32300.0
2009-08-07 13:50:00,44.44,44.44,44.4,44.41,43900.0,37.0978,37.0978,37.0644,37.0728,43900.0
2009-08-07 14:00:00,44.41,44.43,44.4,44.43,41200.0,37.0728,37.0895,37.0644,37.0895,41200.0
2009-08-07 14:10:00,44.43,44.44,44.41,44.42,50400.0,37.0895,37.0978,37.0728,37.0811,50400.0
2009-08-07 14:20:00,44.41,44.43,44.35,44.36,58100.0,37.0728,37.0895,37.0227,37.031,58100.0
2009-08-07 14:30:00,44.37,44.39,44.33,44.33,49800.0,37.0394,37.0561,37.006,37.006,49800.0
2009-08-07 14:40:00,44.33,44.35,44.33,44.34,55000.0,37.006,37.0227,37.006,37.0143,55000.0
2009-08-07 14:50:00,44.34,44.36,44.33,44.35,25700.0,37.0143,37.031,37.006,37.0227,25700.0
2009-08-07 15:00:00,44.34,44.34,44.27,44.32,102800.0,37.0143,37.0143,36.9559,36.9976,102800.0
2009-08-07 15:10:00,44.32,44.33,44.28,44.29,115200.0,36.9976,37.006,36.9642,36.9726,115200.0
2009-08-07 15:20:00,44.28,44.34,44.22,44.34,84400.0,36.9642,37.0143,36.9142,37.0143,84400.0
2009-08-07 15:30:00,44.33,44.36,44.27,44.3,97500.0,37.006,37.031,36.9559,36.9809,97500.0
2009-08-07 15:40:00,44.3,44.34,44.26,44.28,88000.0,36.9809,37.0143,36.9475,36.9642,88000.0
2009-08-07 15:50:00,44.28,44.34,44.22,44.23,95900.0,36.9642,37.0143,36.9142,36.9225,95900.0
2009-08-10 09:30:00,44.03,44.11,43.94,44.06,92500.0,36.7555,36.8223,36.6804,36.7806,92500.0
2009-08-10 09:40:00,44.07,44.12,44.0,44.03,84300.0,36.7889,36.8307,36.7305,36.7555,84300.0
2009-08-10 09:50:00,44.05,44.15,44.03,44.09,72200.0,36.7722,36.8557,36.7555,36.8056,72200.0
2009-08-10 10:00:00,44.09,44.09,44.02,44.05,89500.0,36.8056,36.8056,36.7472,36.7722,89500.0
2009-08-10 10:10:00,44.06,44.13,44.03,44.06,70100.0,36.7806,36.839,36.7555,36.7806,70100.0
2009-08-10 10:20:00,44.05,44.14,44.02,44.14,51600.0,36.7722,36.8474,36.7472,36.8474,51600.0
2009-08-10 10:30:00,44.13,44.17,44.09,44.13,38400.0,36.839,36.8724,36.8056,36.839,38400.0
2009-08-10 10:40:00,44.13,44.15,44.1,44.12,27500.0,36.839,36.8557,36.814,36.8307,27500.0
2009-08-10 10:50:00,44.1,44.18,44.09,44.12,34700.0,36.814,36.8808,36.8056,36.8307,34700.0
2009-08-10 11:00:00,44.12,44.16,44.1,44.1,53200.0,36.8307,36.8641,36.814,36.814,53200.0
2009-08-10 11:10:00,44.09,44.13,44.08,44.1,45800.0,36.8056,36.839,36.7973,36.814,45800.0
2009-08-10 11:20:00,44.1,44.11,44.05,44.07,30100.0,36.814,36.8223,36.7722,36.7889,30100.0
2009-08-10 11:30:00,44.06,44.09,44.05,44.09,41400.0,36.7806,36.8056,36.7722,36.8056,41400.0
2009-08-10 11:40:00,44.1,44.11,44.04,44.05,21100.0,36.814,36.8223,36.7639,36.7722,21100.0
2009-08-10 11:50:00,44.04,44.08,44.01,44.02,20100.0,36.7639,36.7973,36.7389,36.7472,20100.0
2009-08-10 12:00:00,44.03,44.08,44.02,44.05,44300.0,36.7555,36.7973,36.7472,36.7722,44300.0
2009-08-10 12:10:00,44.06,44.06,44.02,44.05,63600.0,36.7806,36.7806,36.7472,36.7722,63600.0
2009-08-10 12:20:00,44.06,44.06,43.98,43.99,318600.0,36.7806,36.7806,36.7138,36.7222,318600.0
2009-08-10 12:30:00,43.97,43.99,43.95,43.97,24400.0,36.7055,36.7222,36.6888,36.7055,24400.0
2009-08-10 12:40:00,43.98,43.99,43.94,43.95,47800.0,36.7138,36.7222,36.6804,36.6888,47800.0
2009-08-10 12:50:00,43.95,43.98,43.94,43.97,42900.0,36.6888,36.7138,36.6804,36.7055,42900.0
2009-08-10 13:00:00,43.96,43.97,43.88,43.88,55300.0,36.6971,36.7055,36.6303,36.6303,55300.0
2009-08-10 13:10:00,43.88,43.91,43.87,43.9,35500.0,36.6303,36.6554,36.622,36.647,35500.0
2009-08-10 13:20:00,43.89,43.94,43.88,43.92,166300.0,36.6387,36.6804,36.6303,36.6637,166300.0
2009-08-10 13:30:00,43.92,43.98,43.9,43.96,81200.0,36.6637,36.7138,36.647,36.6971,81200.0
2009-08-10 13:40:00,43.96,44.0,43.95,43.96,45600.0,36.6971,36.7305,36.6888,36.6971,45600.0
2009-08-10 13:50:00,43.96,43.98,43.93,43.93,54000.0,36.6971,36.7138,36.6721,36.6721,54000.0
2009-08-10 14:00:00,43.93,43.94,43.89,43.93,64800.0,36.6721,36.6804,36.6387,36.6721,64800.0
2009-08-10 14:10:00,43.93,43.94,43.81,43.82,58600.0,36.6721,36.6804,36.5719,36.5802,58600.0
2009-08-10 14:20:00,43.82,43.89,43.81,43.88,37600.0,36.5802,36.6387,36.5719,36.6303,37600.0
2009-08-10 14:30:00,43.88,43.92,43.86,43.89,37900.0,36.6303,36.6637,36.6136,36.6387,37900.0
2009-08-10 14:40:00,43.9,43.93,43.89,43.89,44100.0,36.647,36.6721,36.6387,36.6387,44100.0
2009-08-10 14:50:00,43.88,43.93,43.84,43.92,60600.0,36.6303,36.6721,36.5969,36.6637,60600.0
2009-08-10 15:00:00,43.92,44.0,43.92,43.97,97000.0,36.6637,36.7305,36.6637,36.7055,97000.0
2009-08-10 15:10:00,43.97,43.98,43.93,43.97,64300.0,36.7055,36.7138,36.6721,36.7055,64300.0
2009-08-10 15:20:00,43.97,44.02,43.94,43.99,125600.0,36.7055,36.7472,36.6804,36.7222,125600.0
2009-08-10 15:30:00,43.99,44.01,43.94,43.99,94500.0,36.7222,36.7389,36.6804,36.7222,94500.0
2009-08-10 15:40:00,43.99,44.05,43.96,44.04,83700.0,36.7222,36.7722,36.6971,36.7639,83700.0
2009-08-10 15:50:00,44.04,44.11,44.0,44.11,289000.0,36.7639,36.8223,36.7305,36.8223,289000.0
2009-08-11 09:30:00,43.89,44.02,43.84,43.99,144800.0,36.6387,36.7472,36.5969,36.7222,144800.0
2009-08-11 09:40:00,43.98,43.99,43.78,43.82,131900.0,36.7138,36.7222,36.5469,36.5802,131900.0
2009-08-11 09:50:00,43.81,43.89,43.8,43.86,56100.0,36.5719,36.6387,36.5635,36.6136,56100.0
2009-08-11 10:00:00,43.86,43.86,43.71,43.77,106900.0,36.6136,36.6136,36.4884,36.5385,106900.0
2009-08-11 10:10:00,43.78,43.83,43.78,43.78,93000.0,36.5469,36.5886,36.5469,36.5469,93000.0
2009-08-11 10:20:00,43.78,43.79,43.69,43.71,104900.0,36.5469,36.5552,36.4717,36.4884,104900.0
2009-08-11 10:30:00,43.7,43.75,43.66,43.71,61700.0,36.4801,36.5218,36.4467,36.4884,61700.0
2009-08-11 10:40:00,43.71,43.73,43.67,43.68,48200.0,36.4884,36.5051,36.455,36.4634,48200.0
2009-08-11 10:50:00,43.67,43.74,43.67,43.73,50100.0,36.455,36.5135,36.455,36.5051,50100.0
2009-08-11 11:00:00,43.72,43.74,43.68,43.69,69600.0,36.4968,36.5135,36.4634,36.4717,69600.0
2009-08-11 11:10:00,43.69,43.72,43.63,43.66,106000.0,36.4717,36.4968,36.4216,36.4467,106000.0
2009-08-11 11:20:00,43.67,43.71,43.66,43.71,120900.0,36.455,36.4884,36.4467,36.4884,120900.0
2009-08-11 11:30:00,43.72,43.72,43.67,43.67,74300.0,36.4968,36.4968,36.455,36.455,74300.0
2009-08-11 11:40:00,43.68,43.73,43.67,43.7,58700.0,36.4634,36.5051,36.455,36.4801,58700.0
2009-08-11 11:50:00,43.7,43.76,43.69,43.74,53500.0,36.4801,36.5302,36.4717,36.5135,53500.0
2009-08-11 12:00:00,43.72,43.73,43.7,43.71,57000.0,36.4968,36.5051,36.4801,36.4884,57000.0
2009-08-11 12:10:00,43.71,43.77,43.71,43.77,37500.0,36.4884,36.5385,36.4884,36.5385,37500.0
2009-08-11 12:20:00,43.77,43.77,43.71,43.72,24700.0,36.5385,36.5385,36.4884,36.4968,24700.0
2009-08-11 12:30:00,43.72,43.75,43.72,43.75,20300.0,36.4968,36.5218,36.4968,36.5218,20300.0
2009-08-11 12:40:00,43.75,43.75,43.67,43.67,29200.0,36.5218,36.5218,36.455,36.455,29200.0
2009-08-11 12:50:00,43.67,43.68,43.65,43.65,20600.0,36.455,36.4634,36.4383,36.4383,20600.0
2009-08-11 13:00:00,43.66,43.71,43.66,43.69,42200.0,36.4467,36.4884,36.4467,36.4717,42200.0
2009-08-11 13:10:00,43.69,43.7,43.65,43.69,30900.0,36.4717,36.4801,36.4383,36.4717,30900.0
2009-08-11 13:20:00,43.69,43.71,43.65,43.65,19700.0,36.4717,36.4884,36.4383,36.4383,19700.0
2009-08-11 13:30:00,43.66,43.72,43.65,43.68,61400.0,36.4467,36.4968,36.4383,36.4634,61400.0
2009-08-11 13:40:00,43.68,43.73,43.68,43.71,22500.0,36.4634,36.5051,36.4634,36.4884,22500.0
2009-08-11 13:50:00,43.72,43.76,43.72,43.72,21600.0,36.4968,36.5302,36.4968,36.4968,21600.0
2009-08-11 14:00:00,43.73,43.82,43.73,43.8,36900.0,36.5051,36.5802,36.5051,36.5635,36900.0
2009-08-11 14:10:00,43.81,43.84,43.78,43.81,154300.0,36.5719,36.5969,36.5469,36.5719,154300.0
2009-08-11 14:20:00,43.81,43.83,43.76,43.79,96600.0,36.5719,36.5886,36.5302,36.5552,96600.0
2009-08-11 14:30:00,43.8,43.81,43.78,43.78,42600.0,36.5635,36.5719,36.5469,36.5469,42600.0
2009-08-11 14:40:00,43.79,43.8,43.75,43.76,105400.0,36.5552,36.5635,36.5218,36.5302,105400.0
2009-08-11 14:50:00,43.76,43.85,43.76,43.84,66600.0,36.5302,36.6053,36.5302,36.5969,66600.0
2009-08-11 15:00:00,43.85,43.9,43.83,43.84,59300.0,36.6053,36.647,36.5886,36.5969,59300.0
2009-08-11 15:10:00,43.84,43.85,43.8,43.84,63200.0,36.5969,36.6053,36.5635,36.5969,63200.0
2009-08-11 15:20:00,43.84,43.89,43.81,43.86,64900.0,36.5969,36.6387,36.5719,36.6136,64900.0
2009-08-11 15:30:00,43.86,43.87,43.83,43.83,35700.0,36.6136,36.622,36.5886,36.5886,35700.0
2009-08-11 15:40:00,43.84,43.9,43.82,43.84,85000.0,36.5969,36.647,36.5802,36.5969,85000.0
2009-08-11 15:50:00,43.84,43.85,43.71,43.71,129100.0,36.5969,36.6053,36.4884,36.4884,129100.0
2009-08-11 16:00:00,43.71,43.74,43.69,43.73,19100.0,36.4884,36.5135,36.4717,36.5051,19100.0
2009-08-11 16:10:00,43.73,43.73,43.73,43.73,0.0,36.5051,36.5051,36.5051,36.5051,0.0
2009-08-12 09:30:00,43.67,43.89,43.67,43.83,75000.0,36.455,36.6387,36.455,36.5886,75000.0
2009-08-12 09:40:00,43.83,44.0,43.82,43.96,62200.0,36.5886,36.7305,36.5802,36.6971,62200.0
2009-08-12 09:50:00,43.99,44.11,43.98,44.1,71000.0,36.7222,36.8223,36.7138,36.814,71000.0
2009-08-12 10:00:00,44.12,44.22,44.12,44.16,45600.0,36.8307,36.9142,36.8307,36.8641,45600.0
2009-08-12 10:10:00,44.16,44.22,44.14,44.19,38600.0,36.8641,36.9142,36.8474,36.8891,38600.0
2009-08-12 10:20:00,44.19,44.27,44.18,44.24,132000.0,36.8891,36.9559,36.8808,36.9309,132000.0
2009-08-12 10:30:00,44.24,44.24,44.18,44.2,69200.0,36.9309,36.9309,36.8808,36.8975,69200.0
2009-08-12 10:40:00,44.19,44.27,44.17,44.24,37100.0,36.8891,36.9559,36.8724,36.9309,37100.0
2009-08-12 10:50:00,44.24,44.28,44.22,44.26,34500.0,36.9309,36.9642,36.9142,36.9475,34500.0
2009-08-12 11:00:00,44.26,44.27,44.22,44.24,31300.0,36.9475,36.9559,36.9142,36.9309,31300.0
2009-08-12 11:10:00,44.24,44.28,44.24,44.25,36800.0,36.9309,36.9642,36.9309,36.9392,36800.0
2009-08-12 11:20:00,44.25,44.26,44.23,44.25,63800.0,36.9392,36.9475,36.9225,36.9392,63800.0
2009-08-12 11:30:00,44.26,44.28,44.24,44.27,30100.0,36.9475,36.9642,36.9309,36.9559,30100.0
2009-08-12 11:40:00,44.28,44.29,44.22,44.26,32600.0,36.9642,36.9726,36.9142,36.9475,32600.0
2009-08-12 11:50:00,44.25,44.26,44.23,44.25,19500.0,36.9392,36.9475,36.9225,36.9392,19500.0
2009-08-12 12:00:00,44.25,44.28,44.24,44.26,18700.0,36.9392,36.9642,36.9309,36.9475,18700.0
2009-08-12 12:10:00,44.25,44.26,44.24,44.25,14300.0,36.9392,36.9475,36.9309,36.9392,14300.0
2009-08-12 12:20:00,44.24,44.25,44.21,44.24,24400.0,36.9309,36.9392,36.9058,36.9309,24400.0
2009-08-12 12:30:00,44.24,44.25,44.2,44.24,23300.0,36.9309,36.9392,36.8975,36.9309,23300.0
2009-08-12 12:40:00,44.24,44.24,44.19,44.21,28000.0,36.9309,36.9309,36.8891,36.9058,28000.0
2009-08-12 12:50:00,44.22,44.28,44.21,44.27,79600.0,36.9142,36.9642,36.9058,36.9559,79600.0
2009-08-12 13:00:00,44.27,44.3,44.24,44.29,47700.0,36.9559,36.9809,36.9309,36.9726,47700.0
2009-08-12 13:10:00,44.29,44.35,44.28,44.33,32500.0,36.9726,37.0227,36.9642,37.006,32500.0
2009-08-12 13:20:00,44.33,44.37,44.33,44.34,44800.0,37.006,37.0394,37.006,37.0143,44800.0
2009-08-12 13:30:00,44.34,44.34,44.29,44.29,11100.0,37.0143,37.0143,36.9726,36.9726,11100.0
2009-08-12 13:40:00,44.29,44.3,44.25,44.27,30400.0,36.9726,36.9809,36.9392,36.9559,30400.0
2009-08-12 13:50:00,44.27,44.29,44.24,44.28,25300.0,36.9559,36.9726,36.9309,36.9642,25300.0
2009-08-12 14:00:00,44.28,44.29,44.25,44.27,26900.0,36.9642,36.9726,36.9392,36.9559,26900.0
2009-08-12 14:10:00,44.26,44.35,44.16,44.2,114300.0,36.9475,37.0227,36.8641,36.8975,114300.0
2009-08-12 14:20:00,44.2,44.3,44.15,44.17,80100.0,36.8975,36.9809,36.8557,36.8724,80100.0
2009-08-12 14:30:00,44.15,44.2,44.11,44.13,78600.0,36.8557,36.8975,36.8223,36.839,78600.0
2009-08-12 14:40:00,44.13,44.19,44.09,44.18,50700.0,36.839,36.8891,36.8056,36.8808,50700.0
2009-08-12 14:50:00,44.17,44.47,44.16,44.46,123800.0,36.8724,37.1229,36.8641,37.1145,123800.0
2009-08-12 15:00:00,44.46,44.51,44.42,44.45,40100.0,37.1145,37.1562,37.0811,37.1062,40100.0
2009-08-12 15:10:00,44.44,44.48,44.42,44.47,77200.0,37.0978,37.1312,37.0811,37.1229,77200.0
2009-08-12 15:20:00,44.47,44.5,44.39,44.46,81400.0,37.1229,37.1479,37.0561,37.1145,81400.0
2009-08-12 15:30:00,44.46,44.51,44.43,44.46,48700.0,37.1145,37.1562,37.0895,37.1145,48700.0
2009-08-12 15:40:00,44.46,44.46,44.27,44.33,118500.0,37.1145,37.1145,36.9559,37.006,118500.0
2009-08-12 15:50:00,44.33,44.33,44.16,44.19,126000.0,37.006,37.006,36.8641,36.8891,126000.0
2009-08-13 09:30:00,44.36,44.36,44.14,44.27,202700.0,37.031,37.031,36.8474,36.9559,202700.0
2009-08-13 09:40:00,44.26,44.27,44.16,44.17,122700.0,36.9475,36.9559,36.8641,36.8724,122700.0
2009-08-13 09:50:00,44.16,44.17,43.96,44.01,136200.0,36.8641,36.8724,36.6971,36.7389,136200.0
2009-08-13 10:00:00,44.01,44.14,43.97,44.09,74300.0,36.7389,36.8474,36.7055,36.8056,74300.0
2009-08-13 10:10:00,44.08,44.16,44.07,44.11,77300.0,36.7973,36.8641,36.7889,36.8223,77300.0
2009-08-13 10:20:00,44.13,44.22,44.12,44.18,72400.0,36.839,36.9142,36.8307,36.8808,72400.0
2009-08-13 10:30:00,44.19,44.31,44.15,44.29,70700.0,36.8891,36.9893,36.8557,36.9726,70700.0
2009-08-13 10:40:00,44.3,44.34,44.3,44.31,50200.0,36.9809,37.0143,36.9809,36.9893,50200.0
2009-08-13 10:50:00,44.31,44.42,44.3,44.37,41800.0,36.9893,37.0811,36.9809,37.0394,41800.0
2009-08-13 11:00:00,44.37,44.4,44.34,44.36,104000.0,37.0394,37.0644,37.0143,37.031,104000.0
2009-08-13 11:10:00,44.35,44.36,44.27,44.27,56300.0,37.0227,37.031,36.9559,36.9559,56300.0
2009-08-13 11:20:00,44.27,44.27,44.23,44.26,125200.0,36.9559,36.9559,36.9225,36.9475,125200.0
2009-08-13 11:30:00,44.26,44.29,44.22,44.29,86200.0,36.9475,36.9726,36.9142,36.9726,86200.0
2009-08-13 11:40:00,44.3,44.3,44.26,44.26,23800.0,36.9809,36.9809,36.9475,36.9475,23800.0
2009-08-13 11:50:00,44.26,44.3,44.25,44.3,40000.0,36.9475,36.9809,36.9392,36.9809,40000.0
2009-08-13 12:00:00,44.31,44.32,44.27,44.3,42500.0,36.9893,36.9976,36.9559,36.9809,42500.0
2009-08-13 12:10:00,44.3,44.31,44.28,44.3,30100.0,36.9809,36.9893,36.9642,36.9809,30100.0
2009-08-13 12:20:00,44.31,44.33,44.29,44.3,25200.0,36.9893,37.006,36.9726,36.9809,25200.0
2009-08-13 12:30:00,44.31,44.35,44.29,44.34,21200.0,36.9893,37.0227,36.9726,37.0143,21200.0
2009-08-13 12:40:00,44.34,44.36,44.31,44.34,28700.0,37.0143,37.031,36.9893,37.0143,28700.0
2009-08-13 12:50:00,44.33,44.33,44.3,44.3,81600.0,37.006,37.006,36.9809,36.9809,81600.0
2009-08-13 13:00:00,44.31,44.44,44.3,44.42,71800.0,36.9893,37.0978,36.9809,37.0811,71800.0
2009-08-13 13:10:00,44.42,44.43,44.29,44.31,76500.0,37.0811,37.0895,36.9726,36.9893,76500.0
2009-08-13 13:20:00,44.31,44.34,44.28,44.29,38900.0,36.9893,37.0143,36.9642,36.9726,38900.0
2009-08-13 13:30:00,44.29,44.35,44.29,44.34,57300.0,36.9726,37.0227,36.9726,37.0143,57300.0
2009-08-13 13:40:00,44.34,44.35,44.3,44.32,37200.0,37.0143,37.0227,36.9809,36.9976,37200.0
2009-08-13 13:50:00,44.31,44.33,44.22,44.25,46700.0,36.9893,37.006,36.9142,36.9392,46700.0
2009-08-13 14:00:00,44.26,44.26,44.18,44.19,52400.0,36.9475,36.9475,36.8808,36.8891,52400.0
2009-08-13 14:10:00,44.19,44.19,44.1,44.18,75500.0,36.8891,36.8891,36.814,36.8808,75500.0
2009-08-13 14:20:00,44.18,44.23,44.18,44.2,51900.0,36.8808,36.9225,36.8808,36.8975,51900.0
2009-08-13 14:30:00,44.22,44.27,44.21,44.26,45700.0,36.9142,36.9559,36.9058,36.9475,45700.0
2009-08-13 14:40:00,44.26,44.31,44.26,44.28,38400.0,36.9475,36.9893,36.9475,36.9642,38400.0
2009-08-13 14:50:00,44.28,44.3,44.21,44.21,30100.0,36.9642,36.9809,36.9058,36.9058,30100.0
2009-08-13 15:00:00,44.21,44.28,44.21,44.28,63200.0,36.9058,36.9642,36.9058,36.9642,63200.0
2009-08-13 15:10:00,44.27,44.38,44.26,44.34,111300.0,36.9559,37.0477,36.9475,37.0143,111300.0
2009-08-13 15:20:00,44.35,44.38,44.32,44.33,83500.0,37.0227,37.0477,36.9976,37.006,83500.0
2009-08-13 15:30:00,44.35,44.38,44.32,44.34,70300.0,37.0227,37.0477,36.9976,37.0143,70300.0
2009-08-13 15:40:00,44.34,44.42,44.34,44.38,95900.0,37.0143,37.0811,37.0143,37.0477,95900.0
2009-08-13 15:50:00,44.37,44.43,44.34,44.41,144300.0,37.0394,37.0895,37.0143,37.0728,144300.0
2009-08-14 09:30:00,44.44,44.5,44.29,44.33,80500.0,37.0978,37.1479,36.9726,37.006,80500.0
2009-08-14 09:40:00,44.31,44.32,44.18,44.22,81600.0,36.9893,36.9976,36.8808,36.9142,81600.0
2009-08-14 09:50:00,44.23,44.27,44.01,44.05,115200.0,36.9225,36.9559,36.7389,36.7722,115200.0
2009-08-14 10:00:00,44.03,44.03,43.88,43.95,91600.0,36.7555,36.7555,36.6303,36.6888,91600.0
2009-08-14 10:10:00,43.96,43.98,43.79,43.85,124600.0,36.6971,36.7138,36.5552,36.6053,124600.0
2009-08-14 10:20:00,43.85,43.93,43.83,43.88,57400.0,36.6053,36.6721,36.5886,36.6303,57400.0
2009-08-14 10:30:00,43.87,43.92,43.83,43.9,44200.0,36.622,36.6637,36.5886,36.647,44200.0
2009-08-14 10:40:00,43.9,43.93,43.85,43.89,68100.0,36.647,36.6721,36.6053,36.6387,68100.0
2009-08-14 10:50:00,43.89,43.89,43.8,43.88,78400.0,36.6387,36.6387,36.5635,36.6303,78400.0
2009-08-14 11:00:00,43.88,43.91,43.83,43.85,84800.0,36.6303,36.6554,36.5886,36.6053,84800.0
2009-08-14 11:10:00,43.86,43.86,43.8,43.83,82900.0,36.6136,36.6136,36.5635,36.5886,82900.0
2009-08-14 11:20:00,43.83,43.85,43.76,43.76,32200.0,36.5886,36.6053,36.5302,36.5302,32200.0
2009-08-14 11:30:00,43.77,43.8,43.7,43.77,79300.0,36.5385,36.5635,36.4801,36.5385,79300.0
2009-08-14 11:40:00,43.77,43.8,43.76,43.77,26000.0,36.5385,36.5635,36.5302,36.5385,26000.0
2009-08-14 11:50:00,43.77,43.78,43.73,43.75,25700.0,36.5385,36.5469,36.5051,36.5218,25700.0
2009-08-14 12:00:00,43.74,43.76,43.73,43.74,39600.0,36.5135,36.5302,36.5051,36.5135,39600.0
2009-08-14 12:10:00,43.74,43.81,43.74,43.8,52900.0,36.5135,36.5719,36.5135,36.5635,52900.0
2009-08-14 12:20:00,43.8,43.8,43.72,43.73,37700.0,36.5635,36.5635,36.4968,36.5051,37700.0
2009-08-14 12:30:00,43.73,43.77,43.71,43.77,44900.0,36.5051,36.5385,36.4884,36.5385,44900.0
2009-08-14 12:40:00,43.77,43.8,43.73,43.8,34700.0,36.5385,36.5635,36.5051,36.5635,34700.0
2009-08-14 12:50:00,43.79,43.83,43.78,43.82,16500.0,36.5552,36.5886,36.5469,36.5802,16500.0
2009-08-14 13:00:00,43.82,43.82,43.77,43.78,20400.0,36.5802,36.5802,36.5385,36.5469,20400.0
2009-08-14 13:10:00,43.77,43.83,43.76,43.82,48300.0,36.5385,36.5886,36.5302,36.5802,48300.0
2009-08-14 13:20:00,43.82,43.83,43.77,43.79,81900.0,36.5802,36.5886,36.5385,36.5552,81900.0
2009-08-14 13:30:00,43.79,43.79,43.73,43.75,78400.0,36.5552,36.5552,36.5051,36.5218,78400.0
2009-08-14 13:40:00,43.75,43.78,43.74,43.78,29900.0,36.5218,36.5469,36.5135,36.5469,29900.0
2009-08-14 13:50:00,43.77,43.8,43.75,43.8,23900.0,36.5385,36.5635,36.5218,36.5635,23900.0
2009-08-14 14:00:00,43.8,43.8,43.75,43.75,49200.0,36.5635,36.5635,36.5218,36.5218,49200.0
2009-08-14 14:10:00,43.76,43.8,43.73,43.77,46200.0,36.5302,36.5635,36.5051,36.5385,46200.0
2009-08-14 14:20:00,43.76,43.78,43.74,43.77,42900.0,36.5302,36.5469,36.5135,36.5385,42900.0
2009-08-14 14:30:00,43.75,43.79,43.73,43.79,50300.0,36.5218,36.5552,36.5051,36.5552,50300.0
2009-08-14 14:40:00,43.78,43.83,43.77,43.81,53700.0,36.5469,36.5886,36.5385,36.5719,53700.0
2009-08-14 14:50:00,43.81,43.82,43.77,43.8,30400.0,36.5719,36.5802,36.5385,36.5635,30400.0
2009-08-14 15:00:00,43.8,43.85,43.8,43.84,47100.0,36.5635,36.6053,36.5635,36.5969,47100.0
2009-08-14 15:10:00,43.84,43.85,43.79,43.81,117400.0,36.5969,36.6053,36.5552,36.5719,117400.0
2009-08-14 15:20:00,43.82,43.82,43.75,43.76,30000.0,36.5802,36.5802,36.5218,36.5302,30000.0
2009-08-14 15:30:00,43.76,43.87,43.76,43.86,78100.0,36.5302,36.622,36.5302,36.6136,78100.0
2009-08-14 15:40:00,43.87,43.96,43.84,43.89,147000.0,36.622,36.6971,36.5969,36.6387,147000.0
2009-08-14 15:50:00,43.89,44.06,43.88,44.06,134800.0,36.6387,36.7806,36.6303,36.7806,134800.0
2009-08-17 09:30:00,43.35,43.43,43.21,43.23,201000.0,36.1879,36.2547,36.071,36.0877,201000.0
2009-08-17 09:40:00,43.22,43.3,43.12,43.19,84400.0,36.0794,36.1462,35.9959,36.0543,84400.0
2009-08-17 09:50:00,43.19,43.3,43.18,43.26,117000.0,36.0543,36.1462,36.046,36.1128,117000.0
2009-08-17 10:00:00,43.24,43.28,43.19,43.21,108400.0,36.0961,36.1295,36.0543,36.071,108400.0
2009-08-17 10:10:00,43.21,43.24,43.14,43.2,91000.0,36.071,36.0961,36.0126,36.0627,91000.0
2009-08-17 10:20:00,43.19,43.25,43.18,43.24,75300.0,36.0543,36.1044,36.046,36.0961,75300.0
2009-08-17 10:30:00,43.23,43.24,43.19,43.21,70600.0,36.0877,36.0961,36.0543,36.071,70600.0
2009-08-17 10:40:00,43.2,43.25,43.18,43.19,73600.0,36.0627,36.1044,36.046,36.0543,73600.0
2009-08-17 10:50:00,43.2,43.23,43.16,43.18,44300.0,36.0627,36.0877,36.0293,36.046,44300.0
2009-08-17 11:00:00,43.18,43.19,43.13,43.15,51300.0,36.046,36.0543,36.0042,36.0209,51300.0
2009-08-17 11:10:00,43.16,43.18,43.08,43.09,56000.0,36.0293,36.046,35.9625,35.9708,56000.0
2009-08-17 11:20:00,43.1,43.21,43.1,43.21,54700.0,35.9792,36.071,35.9792,36.071,54700.0
2009-08-17 11:30:00,43.21,43.23,43.19,43.23,33600.0,36.071,36.0877,36.0543,36.0877,33600.0
2009-08-17 11:40:00,43.23,43.25,43.19,43.22,28000.0,36.0877,36.1044,36.0543,36.0794,28000.0
2009-08-17 11:50:00,43.22,43.3,43.22,43.26,36000.0,36.0794,36.1462,36.0794,36.1128,36000.0
2009-08-17 12:00:00,43.27,43.28,43.21,43.21,102500.0,36.1211,36.1295,36.071,36.071,102500.0
2009-08-17 12:10:00,43.21,43.23,43.2,43.22,99900.0,36.071,36.0877,36.0627,36.0794,99900.0
2009-08-17 12:20:00,43.22,43.25,43.21,43.25,42800.0,36.0794,36.1044,36.071,36.1044,42800.0
2009-08-17 12:30:00,43.24,43.25,43.21,43.23,39700.0,36.0961,36.1044,36.071,36.0877,39700.0
2009-08-17 12:40:00,43.23,43.23,43.2,43.21,64900.0,36.0877,36.0877,36.0627,36.071,64900.0
2009-08-17 12:50:00,43.21,43.22,43.2,43.22,50600.0,36.071,36.0794,36.0627,36.0794,50600.0
2009-08-17 13:00:00,43.21,43.21,43.13,43.17,100200.0,36.071,36.071,36.0042,36.0376,100200.0
2009-08-17 13:10:00,43.16,43.2,43.15,43.2,75700.0,36.0293,36.0627,36.0209,36.0627,75700.0
2009-08-17 13:20:00,43.19,43.2,43.17,43.18,60800.0,36.0543,36.0627,36.0376,36.046,60800.0
2009-08-17 13:30:00,43.19,43.19,43.14,43.15,83200.0,36.0543,36.0543,36.0126,36.0209,83200.0
2009-08-17 13:40:00,43.15,43.2,43.12,43.18,52300.0,36.0209,36.0627,35.9959,36.046,52300.0
2009-08-17 13:50:00,43.18,43.24,43.16,43.24,71700.0,36.046,36.0961,36.0293,36.0961,71700.0
2009-08-17 14:00:00,43.23,43.23,43.18,43.19,41000.0,36.0877,36.0877,36.046,36.0543,41000.0
2009-08-17 14:10:00,43.19,43.22,43.19,43.21,182800.0,36.0543,36.0794,36.0543,36.071,182800.0
2009-08-17 14:20:00,43.22,43.23,43.17,43.22,113900.0,36.0794,36.0877,36.0376,36.0794,113900.0
2009-08-17 14:30:00,43.23,43.24,43.21,43.21,35800.0,36.0877,36.0961,36.071,36.071,35800.0
2009-08-17 14:40:00,43.21,43.22,43.14,43.14,56800.0,36.071,36.0794,36.0126,36.0126,56800.0
2009-08-17 14:50:00,43.14,43.19,43.13,43.17,52600.0,36.0126,36.0543,36.0042,36.0376,52600.0
2009-08-17 15:00:00,43.18,43.22,43.17,43.19,140400.0,36.046,36.0794,36.0376,36.0543,140400.0
2009-08-17 15:10:00,43.2,43.2,43.12,43.15,117300.0,36.0627,36.0627,35.9959,36.0209,117300.0
2009-08-17 15:20:00,43.15,43.17,43.07,43.14,85200.0,36.0209,36.0376,35.9542,36.0126,85200.0
2009-08-17 15:30:00,43.13,43.16,43.12,43.13,80100.0,36.0042,36.0293,35.9959,36.0042,80100.0
2009-08-17 15:40:00,43.13,43.15,43.05,43.1,118900.0,36.0042,36.0209,35.9375,35.9792,118900.0
2009-08-17 15:50:00,43.09,43.16,43.09,43.09,181200.0,35.9708,36.0293,35.9708,35.9708,181200.0
2009-08-18 09:30:00,43.25,43.33,43.21,43.22,209300.0,36.1044,36.1712,36.071,36.0794,209300.0
2009-08-18 09:40:00,43.22,43.25,43.13,43.15,126500.0,36.0794,36.1044,36.0042,36.0209,126500.0
2009-08-18 09:50:00,43.14,43.22,43.11,43.18,95300.0,36.0126,36.0794,35.9875,36.046,95300.0
2009-08-18 10:00:00,43.18,43.35,43.17,43.31,218200.0,36.046,36.1879,36.0376,36.1545,218200.0
2009-08-18 10:10:00,43.33,43.37,43.29,43.3,76900.0,36.1712,36.2046,36.1378,36.1462,76900.0
2009-08-18 10:20:00,43.3,43.33,43.24,43.25,64000.0,36.1462,36.1712,36.0961,36.1044,64000.0
2009-08-18 10:30:00,43.25,43.31,43.23,43.3,54300.0,36.1044,36.1545,36.0877,36.1462,54300.0
2009-08-18 10:40:00,43.31,43.32,43.25,43.3,81800.0,36.1545,36.1628,36.1044,36.1462,81800.0
2009-08-18 10:50:00,43.31,43.31,43.24,43.25,28100.0,36.1545,36.1545,36.0961,36.1044,28100.0
2009-08-18 11:00:00,43.26,43.33,43.26,43.32,32800.0,36.1128,36.1712,36.1128,36.1628,32800.0
2009-08-18 11:10:00,43.33,43.37,43.33,43.35,107800.0,36.1712,36.2046,36.1712,36.1879,107800.0
2009-08-18 11:20:00,43.36,43.38,43.33,43.36,47200.0,36.1962,36.2129,36.1712,36.1962,47200.0
2009-08-18 11:30:00,43.37,43.48,43.36,43.45,61400.0,36.2046,36.2964,36.1962,36.2714,61400.0
2009-08-18 11:40:00,43.45,43.45,43.42,43.43,35900.0,36.2714,36.2714,36.2463,36.2547,35900.0
2009-08-18 11:50:00,43.43,43.46,43.42,43.43,76500.0,36.2547,36.2797,36.2463,36.2547,76500.0
2009-08-18 12:00:00,43.44,43.51,43.43,43.47,139200.0,36.263,36.3215,36.2547,36.2881,139200.0
2009-08-18 12:10:00,43.47,43.49,43.43,43.44,65400.0,36.2881,36.3048,36.2547,36.263,65400.0
2009-08-18 12:20:00,43.44,43.45,43.43,43.44,60300.0,36.263,36.2714,36.2547,36.263,60300.0
2009-08-18 12:30:00,43.44,43.44,43.42,43.43,88100.0,36.263,36.263,36.2463,36.2547,88100.0
2009-08-18 12:40:00,43.43,43.51,43.42,43.49,328600.0,36.2547,36.3215,36.2463,36.3048,328600.0
2009-08-18 12:50:00,43.49,43.49,43.46,43.49,32200.0,36.3048,36.3048,36.2797,36.3048,32200.0
2009-08-18 13:00:00,43.48,43.53,43.47,43.5,60800.0,36.2964,36.3382,36.2881,36.3131,60800.0
2009-08-18 13:10:00,43.5,43.5,43.44,43.46,78000.0,36.3131,36.3131,36.263,36.2797,78000.0
2009-08-18 13:20:00,43.46,43.49,43.46,43.49,45800.0,36.2797,36.3048,36.2797,36.3048,45800.0
2009-08-18 13:30:00,43.48,43.5,43.4,43.41,124700.0,36.2964,36.3131,36.2296,36.238,124700.0
2009-08-18 13:40:00,43.41,43.45,43.41,43.45,57200.0,36.238,36.2714,36.238,36.2714,57200.0
2009-08-18 13:50:00,43.44,43.47,43.44,43.47,27200.0,36.263,36.2881,36.263,36.2881,27200.0
2009-08-18 14:00:00,43.47,43.51,43.46,43.49,48200.0,36.2881,36.3215,36.2797,36.3048,48200.0
2009-08-18 14:10:00,43.48,43.52,43.47,43.5,85500.0,36.2964,36.3298,36.2881,36.3131,85500.0
2009-08-18 14:20:00,43.5,43.55,43.49,43.55,83500.0,36.3131,36.3549,36.3048,36.3549,83500.0
2009-08-18 14:30:00,43.54,43.57,43.48,43.49,62900.0,36.3465,36.3715,36.2964,36.3048,62900.0
2009-08-18 14:40:00,43.49,43.53,43.48,43.51,31100.0,36.3048,36.3382,36.2964,36.3215,31100.0
2009-08-18 14:50:00,43.52,43.54,43.51,43.52,52500.0,36.3298,36.3465,36.3215,36.3298,52500.0
2009-08-18 15:00:00,43.52,43.57,43.52,43.54,52100.0,36.3298,36.3715,36.3298,36.3465,52100.0
2009-08-18 15:10:00,43.54,43.59,43.54,43.59,60600.0,36.3465,36.3882,36.3465,36.3882,60600.0
2009-08-18 15:20:00,43.58,43.59,43.52,43.53,82200.0,36.3799,36.3882,36.3298,36.3382,82200.0
2009-08-18 15:30:00,43.53,43.55,43.52,43.52,99900.0,36.3382,36.3549,36.3298,36.3298,99900.0
2009-08-18 15:40:00,43.52,43.56,43.52,43.54,59000.0,36.3298,36.3632,36.3298,36.3465,59000.0
2009-08-18 15:50:00,43.55,43.6,43.47,43.49,118600.0,36.3549,36.3966,36.2881,36.3048,118600.0
2009-08-18 16:00:00,43.45,43.53,43.45,43.53,25000.0,36.2714,36.3382,36.2714,36.3382,25000.0
2009-08-18 16:10:00,43.45,43.45,43.45,43.45,30000.0,36.2714,36.2714,36.2714,36.2714,30000.0
2009-08-19 09:30:00,43.12,43.27,43.09,43.25,154500.0,35.9959,36.1211,35.9708,36.1044,154500.0
2009-08-19 09:40:00,43.24,43.41,43.24,43.31,155900.0,36.0961,36.238,36.0961,36.1545,155900.0
2009-08-19 09:50:00,43.31,43.41,43.31,43.33,89600.0,36.1545,36.238,36.1545,36.1712,89600.0
2009-08-19 10:00:00,43.35,43.5,43.35,43.47,50300.0,36.1879,36.3131,36.1879,36.2881,50300.0
2009-08-19 10:10:00,43.47,43.5,43.38,43.41,91500.0,36.2881,36.3131,36.2129,36.238,91500.0
2009-08-19 10:20:00,43.4,43.44,43.35,43.39,91700.0,36.2296,36.263,36.1879,36.2213,91700.0
2009-08-19 10:30:00,43.41,43.5,43.4,43.44,106300.0,36.238,36.3131,36.2296,36.263,106300.0
2009-08-19 10:40:00,43.45,43.49,43.38,43.41,59700.0,36.2714,36.3048,36.2129,36.238,59700.0
2009-08-19 10:50:00,43.4,43.42,43.36,43.4,23700.0,36.2296,36.2463,36.1962,36.2296,23700.0
2009-08-19 11:00:00,43.4,43.48,43.38,43.43,62000.0,36.2296,36.2964,36.2129,36.2547,62000.0
2009-08-19 11:10:00,43.43,43.46,43.4,43.45,28400.0,36.2547,36.2797,36.2296,36.2714,28400.0
2009-08-19 11:20:00,43.44,43.44,43.39,43.44,41300.0,36.263,36.263,36.2213,36.263,41300.0
2009-08-19 11:30:00,43.44,43.46,43.4,43.42,35400.0,36.263,36.2797,36.2296,36.2463,35400.0
2009-08-19 11:40:00,43.42,43.51,43.42,43.51,57600.0,36.2463,36.3215,36.2463,36.3215,57600.0
2009-08-19 11:50:00,43.51,43.73,43.51,43.71,74400.0,36.3215,36.5051,36.3215,36.4884,74400.0
2009-08-19 12:00:00,43.72,43.83,43.7,43.82,70500.0,36.4968,36.5886,36.4801,36.5802,70500.0
2009-08-19 12:10:00,43.81,43.88,43.78,43.8,49800.0,36.5719,36.6303,36.5469,36.5635,49800.0
2009-08-19 12:20:00,43.81,43.83,43.79,43.81,16600.0,36.5719,36.5886,36.5552,36.5719,16600.0
2009-08-19 12:30:00,43.81,43.82,43.76,43.81,22700.0,36.5719,36.5802,36.5302,36.5719,22700.0
2009-08-19 12:40:00,43.8,43.81,43.76,43.78,98700.0,36.5635,36.5719,36.5302,36.5469,98700.0
2009-08-19 12:50:00,43.78,43.86,43.78,43.83,64700.0,36.5469,36.6136,36.5469,36.5886,64700.0
2009-08-19 13:00:00,43.83,43.88,43.81,43.88,32400.0,36.5886,36.6303,36.5719,36.6303,32400.0
2009-08-19 13:10:00,43.87,43.92,43.86,43.88,30500.0,36.622,36.6637,36.6136,36.6303,30500.0
2009-08-19 13:20:00,43.87,43.91,43.86,43.86,38900.0,36.622,36.6554,36.6136,36.6136,38900.0
2009-08-19 13:30:00,43.87,43.89,43.84,43.88,72700.0,36.622,36.6387,36.5969,36.6303,72700.0
2009-08-19 13:40:00,43.88,43.9,43.85,43.89,71900.0,36.6303,36.647,36.6053,36.6387,71900.0
2009-08-19 13:50:00,43.89,43.9,43.87,43.9,24500.0,36.6387,36.647,36.622,36.647,24500.0
2009-08-19 14:00:00,43.91,43.92,43.86,43.88,29100.0,36.6554,36.6637,36.6136,36.6303,29100.0
2009-08-19 14:10:00,43.87,43.88,43.83,43.84,26400.0,36.622,36.6303,36.5886,36.5969,26400.0
2009-08-19 14:20:00,43.84,43.87,43.82,43.85,39000.0,36.5969,36.622,36.5802,36.6053,39000.0
2009-08-19 14:30:00,43.85,43.85,43.79,43.8,101600.0,36.6053,36.6053,36.5552,36.5635,101600.0
2009-08-19 14:40:00,43.8,43.83,43.78,43.79,91000.0,36.5635,36.5886,36.5469,36.5552,91000.0
2009-08-19 14:50:00,43.79,43.86,43.77,43.85,65800.0,36.5552,36.6136,36.5385,36.6053,65800.0
2009-08-19 15:00:00,43.85,43.85,43.74,43.74,64500.0,36.6053,36.6053,36.5135,36.5135,64500.0
2009-08-19 15:10:00,43.75,43.75,43.68,43.73,100600.0,36.5218,36.5218,36.4634,36.5051,100600.0
2009-08-19 15:20:00,43.73,43.75,43.72,43.75,28100.0,36.5051,36.5218,36.4968,36.5218,28100.0
2009-08-19 15:30:00,43.75,43.81,43.7,43.8,62700.0,36.5218,36.5719,36.4801,36.5635,62700.0
2009-08-19 15:40:00,43.79,43.82,43.75,43.77,68400.0,36.5552,36.5802,36.5218,36.5385,68400.0
2009-08-19 15:50:00,43.76,43.85,43.76,43.85,93000.0,36.5302,36.6053,36.5302,36.6053,93000.0
2009-08-20 09:30:00,43.84,43.96,43.74,43.96,165900.0,36.5969,36.6971,36.5135,36.6971,165900.0
2009-08-20 09:40:00,43.97,44.04,43.96,44.03,57500.0,36.7055,36.7639,36.6971,36.7555,57500.0
2009-08-20 09:50:00,44.02,44.14,43.99,44.13,86600.0,36.7472,36.8474,36.7222,36.839,86600.0
2009-08-20 10:00:00,44.13,44.14,44.01,44.03,98200.0,36.839,36.8474,36.7389,36.7555,98200.0
2009-08-20 10:10:00,44.03,44.04,43.99,44.03,49800.0,36.7555,36.7639,36.7222,36.7555,49800.0
2009-08-20 10:20:00,44.03,44.07,44.02,44.06,73600.0,36.7555,36.7889,36.7472,36.7806,73600.0
2009-08-20 10:30:00,44.09,44.12,44.06,44.1,37100.0,36.8056,36.8307,36.7806,36.814,37100.0
2009-08-20 10:40:00,44.1,44.19,44.1,44.15,46100.0,36.814,36.8891,36.814,36.8557,46100.0
2009-08-20 10:50:00,44.15,44.15,44.11,44.11,58900.0,36.8557,36.8557,36.8223,36.8223,58900.0
2009-08-20 11:00:00,44.1,44.12,44.07,44.1,34100.0,36.814,36.8307,36.7889,36.814,34100.0
2009-08-20 11:10:00,44.11,44.13,44.09,44.09,27900.0,36.8223,36.839,36.8056,36.8056,27900.0
2009-08-20 11:20:00,44.1,44.1,44.07,44.09,16800.0,36.814,36.814,36.7889,36.8056,16800.0
2009-08-20 11:30:00,44.1,44.11,44.03,44.04,51800.0,36.814,36.8223,36.7555,36.7639,51800.0
2009-08-20 11:40:00,44.04,44.07,44.03,44.05,21400.0,36.7639,36.7889,36.7555,36.7722,21400.0
2009-08-20 11:50:00,44.06,44.1,44.04,44.06,47000.0,36.7806,36.814,36.7639,36.7806,47000.0
2009-08-20 12:00:00,44.07,44.1,44.07,44.09,31200.0,36.7889,36.814,36.7889,36.8056,31200.0
2009-08-20 12:10:00,44.1,44.1,44.07,44.09,21600.0,36.814,36.814,36.7889,36.8056,21600.0
2009-08-20 12:20:00,44.09,44.1,44.06,44.09,24800.0,36.8056,36.814,36.7806,36.8056,24800.0
2009-08-20 12:30:00,44.1,44.12,44.09,44.11,24700.0,36.814,36.8307,36.8056,36.8223,24700.0
2009-08-20 12:40:00,44.11,44.18,44.1,44.16,24700.0,36.8223,36.8808,36.814,36.8641,24700.0
2009-08-20 12:50:00,44.15,44.18,44.14,44.16,33100.0,36.8557,36.8808,36.8474,36.8641,33100.0
2009-08-20 13:00:00,44.16,44.17,44.15,44.15,23800.0,36.8641,36.8724,36.8557,36.8557,23800.0
2009-08-20 13:10:00,44.15,44.15,44.13,44.14,20500.0,36.8557,36.8557,36.839,36.8474,20500.0
2009-08-20 13:20:00,44.14,44.17,44.12,44.16,16100.0,36.8474,36.8724,36.8307,36.8641,16100.0
2009-08-20 13:30:00,44.16,44.2,44.16,44.17,32100.0,36.8641,36.8975,36.8641,36.8724,32100.0
2009-08-20 13:40:00,44.17,44.18,44.12,44.16,58800.0,36.8724,36.8808,36.8307,36.8641,58800.0
2009-08-20 13:50:00,44.16,44.18,44.15,44.16,19200.0,36.8641,36.8808,36.8557,36.8641,19200.0
2009-08-20 14:00:00,44.16,44.19,44.16,44.18,25100.0,36.8641,36.8891,36.8641,36.8808,25100.0
2009-08-20 14:10:00,44.18,44.19,44.16,44.17,13700.0,36.8808,36.8891,36.8641,36.8724,13700.0
2009-08-20 14:20:00,44.17,44.18,44.13,44.14,48700.0,36.8724,36.8808,36.839,36.8474,48700.0
2009-08-20 14:30:00,44.15,44.16,44.11,44.16,46200.0,36.8557,36.8641,36.8223,36.8641,46200.0
2009-08-20 14:40:00,44.16,44.16,44.12,44.15,28500.0,36.8641,36.8641,36.8307,36.8557,28500.0
2009-08-20 14:50:00,44.15,44.18,44.13,44.16,17700.0,36.8557,36.8808,36.839,36.8641,17700.0
2009-08-20 15:00:00,44.17,44.26,44.17,44.25,52400.0,36.8724,36.9475,36.8724,36.9392,52400.0
2009-08-20 15:10:00,44.25,44.27,44.23,44.25,57300.0,36.9392,36.9559,36.9225,36.9392,57300.0
2009-08-20 15:20:00,44.24,44.28,44.24,44.28,58600.0,36.9309,36.9642,36.9309,36.9642,58600.0
2009-08-20 15:30:00,44.27,44.35,44.27,44.3,100700.0,36.9559,37.0227,36.9559,36.9809,100700.0
2009-08-20 15:40:00,44.31,44.33,44.26,44.27,116100.0,36.9893,37.006,36.9475,36.9559,116100.0
2009-08-20 15:50:00,44.28,44.3,44.24,44.27,111700.0,36.9642,36.9809,36.9309,36.9559,111700.0
2009-08-21 09:30:00,44.55,44.57,44.44,44.47,198100.0,37.1896,37.2063,37.0978,37.1229,198100.0
2009-08-21 09:40:00,44.47,44.52,44.45,44.46,91700.0,37.1229,37.1646,37.1062,37.1145,91700.0
2009-08-21 09:50:00,44.45,44.53,44.3,44.53,3377300.0,37.1062,37.1729,36.9809,37.1729,3377300.0
2009-08-21 10:00:00,44.53,44.82,44.53,44.76,202600.0,37.1729,37.415,37.1729,37.3649,202600.0
2009-08-21 10:10:00,44.76,44.93,44.75,44.87,167800.0,37.3649,37.5069,37.3566,37.4568,167800.0
2009-08-21 10:20:00,44.86,44.87,44.78,44.78,55500.0,37.4484,37.4568,37.3816,37.3816,55500.0
2009-08-21 10:30:00,44.78,44.85,44.78,44.84,45300.0,37.3816,37.4401,37.3816,37.4317,45300.0
2009-08-21 10:40:00,44.84,44.86,44.78,44.8,73700.0,37.4317,37.4484,37.3816,37.3983,73700.0
2009-08-21 10:50:00,44.79,44.81,44.76,44.79,31900.0,37.39,37.4067,37.3649,37.39,31900.0
2009-08-21 11:00:00,44.8,44.84,44.79,44.8,69700.0,37.3983,37.4317,37.39,37.3983,69700.0
2009-08-21 11:10:00,44.8,44.81,44.78,44.79,34300.0,37.3983,37.4067,37.3816,37.39,34300.0
2009-08-21 11:20:00,44.8,44.84,44.79,44.82,18600.0,37.3983,37.4317,37.39,37.415,18600.0
2009-08-21 11:30:00,44.82,44.86,44.81,44.84,42900.0,37.415,37.4484,37.4067,37.4317,42900.0
2009-08-21 11:40:00,44.85,44.88,44.84,44.88,19500.0,37.4401,37.4651,37.4317,37.4651,19500.0
2009-08-21 11:50:00,44.87,44.87,44.83,44.83,23900.0,37.4568,37.4568,37.4234,37.4234,23900.0
2009-08-21 12:00:00,44.84,44.84,44.8,44.82,27300.0,37.4317,37.4317,37.3983,37.415,27300.0
2009-08-21 12:10:00,44.82,44.83,44.79,44.8,65300.0,37.415,37.4234,37.39,37.3983,65300.0
2009-08-21 12:20:00,44.8,44.82,44.79,44.82,37700.0,37.3983,37.415,37.39,37.415,37700.0
2009-08-21 12:30:00,44.82,44.82,44.79,44.79,24100.0,37.415,37.415,37.39,37.39,24100.0
2009-08-21 12:40:00,44.78,44.84,44.78,44.84,27300.0,37.3816,37.4317,37.3816,37.4317,27300.0
2009-08-21 12:50:00,44.83,44.84,44.79,44.81,22300.0,37.4234,37.4317,37.39,37.4067,22300.0
2009-08-21 13:00:00,44.81,44.82,44.78,44.81,18000.0,37.4067,37.415,37.3816,37.4067,18000.0
2009-08-21 13:10:00,44.8,44.81,44.79,44.8,14900.0,37.3983,37.4067,37.39,37.3983,14900.0
2009-08-21 13:20:00,44.81,44.83,44.78,44.8,31600.0,37.4067,37.4234,37.3816,37.3983,31600.0
2009-08-21 13:30:00,44.81,44.81,44.76,44.77,51000.0,37.4067,37.4067,37.3649,37.3733,51000.0
2009-08-21 13:40:00,44.79,44.79,44.73,44.74,60700.0,37.39,37.39,37.3399,37.3482,60700.0
2009-08-21 13:50:00,44.73,44.75,44.72,44.74,73800.0,37.3399,37.3566,37.3315,37.3482,73800.0
2009-08-21 14:00:00,44.73,44.75,44.71,44.75,71900.0,37.3399,37.3566,37.3232,37.3566,71900.0
2009-08-21 14:10:00,44.74,44.79,44.74,44.76,35100.0,37.3482,37.39,37.3482,37.3649,35100.0
2009-08-21 14:20:00,44.76,44.77,44.74,44.75,78800.0,37.3649,37.3733,37.3482,37.3566,78800.0
2009-08-21 14:30:00,44.75,44.79,44.75,44.78,26100.0,37.3566,37.39,37.3566,37.3816,26100.0
2009-08-21 14:40:00,44.78,44.79,44.76,44.77,24700.0,37.3816,37.39,37.3649,37.3733,24700.0
2009-08-21 14:50:00,44.77,44.81,44.76,44.81,27900.0,37.3733,37.4067,37.3649,37.4067,27900.0
2009-08-21 15:00:00,44.81,44.85,44.8,44.83,30200.0,37.4067,37.4401,37.3983,37.4234,30200.0
2009-08-21 15:10:00,44.83,44.96,44.83,44.94,44700.0,37.4234,37.5319,37.4234,37.5152,44700.0
2009-08-21 15:20:00,44.93,44.93,44.9,44.92,38800.0,37.5069,37.5069,37.4818,37.4985,38800.0
2009-08-21 15:30:00,44.92,44.95,44.87,44.89,55500.0,37.4985,37.5235,37.4568,37.4735,55500.0
2009-08-21 15:40:00,44.9,44.92,44.86,44.89,133800.0,37.4818,37.4985,37.4484,37.4735,133800.0
2009-08-21 15:50:00,44.89,44.93,44.85,44.87,102400.0,37.4735,37.5069,37.4401,37.4568,102400.0
2009-08-24 09:30:00,45.08,45.11,44.93,45.11,114800.0,37.6321,37.6571,37.5069,37.6571,114800.0
2009-08-24 09:40:00,45.11,45.12,44.97,45.01,107900.0,37.6571,37.6655,37.5402,37.5736,107900.0
2009-08-24 09:50:00,45.01,45.12,44.96,45.08,81600.0,37.5736,37.6655,37.5319,37.6321,81600.0
2009-08-24 10:00:00,45.08,45.19,45.08,45.18,64200.0,37.6321,37.7239,37.6321,37.7155,64200.0
2009-08-24 10:10:00,45.18,45.19,45.12,45.14,54300.0,37.7155,37.7239,37.6655,37.6822,54300.0
2009-08-24 10:20:00,45.14,45.2,45.13,45.18,72900.0,37.6822,37.7322,37.6738,37.7155,72900.0
2009-08-24 10:30:00,45.18,45.19,45.13,45.14,100700.0,37.7155,37.7239,37.6738,37.6822,100700.0
2009-08-24 10:40:00,45.13,45.17,45.13,45.16,31600.0,37.6738,37.7072,37.6738,37.6989,31600.0
2009-08-24 10:50:00,45.17,45.19,45.16,45.18,50700.0,37.7072,37.7239,37.6989,37.7155,50700.0
2009-08-24 11:00:00,45.19,45.22,45.17,45.21,78000.0,37.7239,37.7489,37.7072,37.7406,78000.0
2009-08-24 11:10:00,45.21,45.21,45.18,45.18,45700.0,37.7406,37.7406,37.7155,37.7155,45700.0
2009-08-24 11:20:00,45.17,45.19,45.13,45.14,56100.0,37.7072,37.7239,37.6738,37.6822,56100.0
2009-08-24 11:30:00,45.15,45.15,45.1,45.12,81400.0,37.6905,37.6905,37.6488,37.6655,81400.0
2009-08-24 11:40:00,45.12,45.13,45.11,45.13,31800.0,37.6655,37.6738,37.6571,37.6738,31800.0
2009-08-24 11:50:00,45.12,45.12,45.06,45.06,101100.0,37.6655,37.6655,37.6154,37.6154,101100.0
2009-08-24 12:00:00,45.06,45.07,45.04,45.06,40300.0,37.6154,37.6237,37.5987,37.6154,40300.0
2009-08-24 12:10:00,45.06,45.1,45.06,45.09,25200.0,37.6154,37.6488,37.6154,37.6404,25200.0
2009-08-24 12:20:00,45.08,45.1,45.07,45.08,21600.0,37.6321,37.6488,37.6237,37.6321,21600.0
2009-08-24 12:30:00,45.07,45.08,45.03,45.06,20000.0,37.6237,37.6321,37.5903,37.6154,20000.0
2009-08-24 12:40:00,45.07,45.1,45.06,45.07,20600.0,37.6237,37.6488,37.6154,37.6237,20600.0
2009-08-24 12:50:00,45.06,45.08,45.02,45.03,27300.0,37.6154,37.6321,37.582,37.5903,27300.0
2009-08-24 13:00:00,45.03,45.03,44.88,44.88,145300.0,37.5903,37.5903,37.4651,37.4651,145300.0
2009-08-24 13:10:00,44.88,44.92,44.87,44.9,86200.0,37.4651,37.4985,37.4568,37.4818,86200.0
2009-08-24 13:20:00,44.9,44.9,44.8,44.81,71100.0,37.4818,37.4818,37.3983,37.4067,71100.0
2009-08-24 13:30:00,44.8,44.88,44.8,44.88,51600.0,37.3983,37.4651,37.3983,37.4651,51600.0
2009-08-24 13:40:00,44.87,44.91,44.86,44.9,40600.0,37.4568,37.4902,37.4484,37.4818,40600.0
2009-08-24 13:50:00,44.9,44.91,44.88,44.91,29800.0,37.4818,37.4902,37.4651,37.4902,29800.0
2009-08-24 14:00:00,44.9,44.9,44.87,44.9,29700.0,37.4818,37.4818,37.4568,37.4818,29700.0
2009-08-24 14:10:00,44.89,44.95,44.88,44.93,22400.0,37.4735,37.5235,37.4651,37.5069,22400.0
2009-08-24 14:20:00,44.92,44.93,44.88,44.88,31700.0,37.4985,37.5069,37.4651,37.4651,31700.0
2009-08-24 14:30:00,44.88,44.89,44.84,44.89,27700.0,37.4651,37.4735,37.4317,37.4735,27700.0
2009-08-24 14:40:00,44.89,44.9,44.85,44.86,104700.0,37.4735,37.4818,37.4401,37.4484,104700.0
2009-08-24 14:50:00,44.85,44.9,44.85,44.87,149300.0,37.4401,37.4818,37.4401,37.4568,149300.0
2009-08-24 15:00:00,44.87,44.87,44.76,44.76,71800.0,37.4568,37.4568,37.3649,37.3649,71800.0
2009-08-24 15:10:00,44.76,44.8,44.75,44.75,150900.0,37.3649,37.3983,37.3566,37.3566,150900.0
2009-08-24 15:20:00,44.75,44.88,44.73,44.86,84000.0,37.3566,37.4651,37.3399,37.4484,84000.0
2009-08-24 15:30:00,44.86,44.93,44.84,44.84,97100.0,37.4484,37.5069,37.4317,37.4317,97100.0
2009-08-24 15:40:00,44.85,44.87,44.76,44.8,61100.0,37.4401,37.4568,37.3649,37.3983,61100.0
2009-08-24 15:50:00,44.8,44.87,44.79,44.87,89900.0,37.3983,37.4568,37.39,37.4568,89900.0
2009-08-25 09:30:00,45.02,45.08,44.88,44.96,83700.0,37.582,37.6321,37.4651,37.5319,83700.0
2009-08-25 09:40:00,44.95,45.09,44.93,45.04,49900.0,37.5235,37.6404,37.5069,37.5987,49900.0
2009-08-25 09:50:00,45.05,45.17,45.05,45.17,81600.0,37.607,37.7072,37.607,37.7072,81600.0
2009-08-25 10:00:00,45.12,45.31,45.12,45.19,396000.0,37.6655,37.8241,37.6655,37.7239,396000.0
2009-08-25 10:10:00,45.19,45.22,44.92,44.95,123000.0,37.7239,37.7489,37.4985,37.5235,123000.0
2009-08-25 10:20:00,44.96,45.03,44.94,44.95,106800.0,37.5319,37.5903,37.5152,37.5235,106800.0
2009-08-25 10:30:00,44.95,45.07,44.94,45.05,85700.0,37.5235,37.6237,37.5152,37.607,85700.0
2009-08-25 10:40:00,45.05,45.11,45.04,45.07,59000.0,37.607,37.6571,37.5987,37.6237,59000.0
2009-08-25 10:50:00,45.06,45.1,45.03,45.07,43500.0,37.6154,37.6488,37.5903,37.6237,43500.0
2009-08-25 11:00:00,45.07,45.14,45.07,45.09,17000.0,37.6237,37.6822,37.6237,37.6404,17000.0
2009-08-25 11:10:00,45.08,45.11,45.07,45.1,25100.0,37.6321,37.6571,37.6237,37.6488,25100.0
2009-08-25 11:20:00,45.09,45.15,45.09,45.14,42500.0,37.6404,37.6905,37.6404,37.6822,42500.0
2009-08-25 11:30:00,45.14,45.17,45.12,45.17,32000.0,37.6822,37.7072,37.6655,37.7072,32000.0
2009-08-25 11:40:00,45.17,45.21,45.15,45.16,38500.0,37.7072,37.7406,37.6905,37.6989,38500.0
2009-08-25 11:50:00,45.16,45.17,45.15,45.16,49600.0,37.6989,37.7072,37.6905,37.6989,49600.0
2009-08-25 12:00:00,45.17,45.19,45.16,45.18,47300.0,37.7072,37.7239,37.6989,37.7155,47300.0
2009-08-25 12:10:00,45.19,45.19,45.17,45.17,15800.0,37.7239,37.7239,37.7072,37.7072,15800.0
2009-08-25 12:20:00,45.17,45.27,45.17,45.24,42400.0,37.7072,37.7907,37.7072,37.7656,42400.0
2009-08-25 12:30:00,45.25,45.29,45.23,45.24,28100.0,37.774,37.8074,37.7573,37.7656,28100.0
2009-08-25 12:40:00,45.25,45.26,45.23,45.23,20000.0,37.774,37.7823,37.7573,37.7573,20000.0
2009-08-25 12:50:00,45.23,45.23,45.11,45.11,19300.0,37.7573,37.7573,37.6571,37.6571,19300.0
2009-08-25 13:00:00,45.11,45.15,45.11,45.11,19300.0,37.6571,37.6905,37.6571,37.6571,19300.0
2009-08-25 13:10:00,45.12,45.14,45.09,45.1,31500.0,37.6655,37.6822,37.6404,37.6488,31500.0
2009-08-25 13:20:00,45.1,45.11,44.99,45.02,106400.0,37.6488,37.6571,37.5569,37.582,106400.0
2009-08-25 13:30:00,45.01,45.07,44.99,45.06,125000.0,37.5736,37.6237,37.5569,37.6154,125000.0
2009-08-25 13:40:00,45.06,45.07,45.02,45.04,52000.0,37.6154,37.6237,37.582,37.5987,52000.0
2009-08-25 13:50:00,45.03,45.03,44.98,45.01,35000.0,37.5903,37.5903,37.5486,37.5736,35000.0
2009-08-25 14:00:00,45.01,45.05,44.97,45.04,18900.0,37.5736,37.607,37.5402,37.5987,18900.0
2009-08-25 14:10:00,45.03,45.07,45.01,45.06,29100.0,37.5903,37.6237,37.5736,37.6154,29100.0
2009-08-25 14:20:00,45.04,45.06,45.01,45.02,70300.0,37.5987,37.6154,37.5736,37.582,70300.0
2009-08-25 14:30:00,45.02,45.02,44.89,44.91,82000.0,37.582,37.582,37.4735,37.4902,82000.0
2009-08-25 14:40:00,44.9,44.94,44.87,44.91,61600.0,37.4818,37.5152,37.4568,37.4902,61600.0
2009-08-25 14:50:00,44.91,44.98,44.91,44.97,90500.0,37.4902,37.5486,37.4902,37.5402,90500.0
2009-08-25 15:00:00,44.98,45.06,44.98,45.01,86200.0,37.5486,37.6154,37.5486,37.5736,86200.0
2009-08-25 15:10:00,45.02,45.05,45.0,45.01,59200.0,37.582,37.607,37.5653,37.5736,59200.0
2009-08-25 15:20:00,45.0,45.09,45.0,45.04,44800.0,37.5653,37.6404,37.5653,37.5987,44800.0
2009-08-25 15:30:00,45.04,45.04,44.94,45.0,43100.0,37.5987,37.5987,37.5152,37.5653,43100.0
2009-08-25 15:40:00,45.01,45.01,44.9,44.93,71900.0,37.5736,37.5736,37.4818,37.5069,71900.0
2009-08-25 15:50:00,44.93,45.05,44.91,44.98,201100.0,37.5069,37.607,37.4902,37.5486,201100.0
2009-08-25 16:00:00,44.97,45.02,44.97,45.02,84000.0,37.5402,37.582,37.5402,37.582,84000.0
2009-08-25 16:10:00,45.02,45.02,45.02,45.02,0.0,37.582,37.582,37.582,37.582,0.0
2009-08-26 09:30:00,44.84,44.94,44.81,44.88,176900.0,37.4317,37.5152,37.4067,37.4651,176900.0
2009-08-26 09:40:00,44.89,44.92,44.78,44.8,38600.0,37.4735,37.4985,37.3816,37.3983,38600.0
2009-08-26 09:50:00,44.8,44.91,44.77,44.91,86000.0,37.3983,37.4902,37.3733,37.4902,86000.0
2009-08-26 10:00:00,44.92,45.05,44.91,45.02,186300.0,37.4985,37.607,37.4902,37.582,186300.0
2009-08-26 10:10:00,45.03,45.18,45.01,45.15,75200.0,37.5903,37.7155,37.5736,37.6905,75200.0
2009-08-26 10:20:00,45.14,45.18,45.06,45.08,64900.0,37.6822,37.7155,37.6154,37.6321,64900.0
2009-08-26 10:30:00,45.08,45.16,45.05,45.13,64000.0,37.6321,37.6989,37.607,37.6738,64000.0
2009-08-26 10:40:00,45.13,45.13,44.99,45.01,44700.0,37.6738,37.6738,37.5569,37.5736,44700.0
2009-08-26 10:50:00,45.02,45.06,45.0,45.04,28400.0,37.582,37.6154,37.5653,37.5987,28400.0
2009-08-26 11:00:00,45.05,45.06,44.94,44.94,59700.0,37.607,37.6154,37.5152,37.5152,59700.0
2009-08-26 11:10:00,44.93,44.94,44.9,44.91,19000.0,37.5069,37.5152,37.4818,37.4902,19000.0
2009-08-26 11:20:00,44.92,44.92,44.84,44.89,85700.0,37.4985,37.4985,37.4317,37.4735,85700.0
2009-08-26 11:30:00,44.89,44.9,44.8,44.81,26100.0,37.4735,37.4818,37.3983,37.4067,26100.0
2009-08-26 11:40:00,44.82,44.87,44.82,44.87,9500.0,37.415,37.4568,37.415,37.4568,9500.0
2009-08-26 11:50:00,44.88,44.91,44.87,44.88,16100.0,37.4651,37.4902,37.4568,37.4651,16100.0
2009-08-26 12:00:00,44.88,44.89,44.85,44.87,10700.0,37.4651,37.4735,37.4401,37.4568,10700.0
2009-08-26 12:10:00,44.87,44.93,44.87,44.93,10600.0,37.4568,37.5069,37.4568,37.5069,10600.0
2009-08-26 12:20:00,44.95,44.96,44.91,44.93,18900.0,37.5235,37.5319,37.4902,37.5069,18900.0
2009-08-26 12:30:00,44.93,44.94,44.9,44.92,23900.0,37.5069,37.5152,37.4818,37.4985,23900.0
2009-08-26 12:40:00,44.91,44.91,44.87,44.9,22200.0,37.4902,37.4902,37.4568,37.4818,22200.0
2009-08-26 12:50:00,44.88,44.9,44.87,44.89,31000.0,37.4651,37.4818,37.4568,37.4735,31000.0
2009-08-26 13:00:00,44.89,44.9,44.81,44.83,18600.0,37.4735,37.4818,37.4067,37.4234,18600.0
2009-08-26 13:10:00,44.84,44.85,44.79,44.8,14500.0,37.4317,37.4401,37.39,37.3983,14500.0
2009-08-26 13:20:00,44.8,44.87,44.8,44.86,41500.0,37.3983,37.4568,37.3983,37.4484,41500.0
2009-08-26 13:30:00,44.86,44.92,44.85,44.91,28500.0,37.4484,37.4985,37.4401,37.4902,28500.0
2009-08-26 13:40:00,44.91,44.92,44.88,44.9,25800.0,37.4902,37.4985,37.4651,37.4818,25800.0
2009-08-26 13:50:00,44.9,45.02,44.89,45.02,27100.0,37.4818,37.582,37.4735,37.582,27100.0
2009-08-26 14:00:00,45.03,45.04,44.98,44.98,18800.0,37.5903,37.5987,37.5486,37.5486,18800.0
2009-08-26 14:10:00,44.99,44.99,44.95,44.97,8800.0,37.5569,37.5569,37.5235,37.5402,8800.0
2009-08-26 14:20:00,44.98,45.0,44.95,44.96,22300.0,37.5486,37.5653,37.5235,37.5319,22300.0
2009-08-26 14:30:00,44.95,45.0,44.93,44.96,34000.0,37.5235,37.5653,37.5069,37.5319,34000.0
2009-08-26 14:40:00,44.96,45.05,44.95,45.04,36200.0,37.5319,37.607,37.5235,37.5987,36200.0
2009-08-26 14:50:00,45.03,45.04,44.89,44.9,111200.0,37.5903,37.5987,37.4735,37.4818,111200.0
2009-08-26 15:00:00,44.88,44.93,44.87,44.91,66700.0,37.4651,37.5069,37.4568,37.4902,66700.0
2009-08-26 15:10:00,44.9,44.93,44.88,44.89,72300.0,37.4818,37.5069,37.4651,37.4735,72300.0
2009-08-26 15:20:00,44.9,44.96,44.89,44.91,57800.0,37.4818,37.5319,37.4735,37.4902,57800.0
2009-08-26 15:30:00,44.9,44.95,44.87,44.92,160700.0,37.4818,37.5235,37.4568,37.4985,160700.0
2009-08-26 15:40:00,44.92,44.97,44.88,44.95,154200.0,37.4985,37.5402,37.4651,37.5235,154200.0
2009-08-26 15:50:00,44.95,45.02,44.95,44.97,63500.0,37.5235,37.582,37.5235,37.5402,63500.0
2009-08-27 09:30:00,44.99,44.99,44.8,44.84,69100.0,37.5569,37.5569,37.3983,37.4317,69100.0
2009-08-27 09:40:00,44.84,44.84,44.7,44.74,94800.0,37.4317,37.4317,37.3149,37.3482,94800.0
2009-08-27 09:50:00,44.73,44.73,44.58,44.6,53400.0,37.3399,37.3399,37.2147,37.2314,53400.0
2009-08-27 10:00:00,44.57,44.57,44.45,44.46,100600.0,37.2063,37.2063,37.1062,37.1145,100600.0
2009-08-27 10:10:00,44.46,44.56,44.44,44.56,188200.0,37.1145,37.198,37.0978,37.198,188200.0
2009-08-27 10:20:00,44.57,44.61,44.56,44.59,27100.0,37.2063,37.2397,37.198,37.223,27100.0
2009-08-27 10:30:00,44.59,44.64,44.55,44.55,43200.0,37.223,37.2648,37.1896,37.1896,43200.0
2009-08-27 10:40:00,44.55,44.6,44.54,44.55,92000.0,37.1896,37.2314,37.1813,37.1896,92000.0
2009-08-27 10:50:00,44.55,44.56,44.49,44.49,160800.0,37.1896,37.198,37.1395,37.1395,160800.0
2009-08-27 11:00:00,44.49,44.54,44.48,44.54,234800.0,37.1395,37.1813,37.1312,37.1813,234800.0
2009-08-27 11:10:00,44.54,44.57,44.53,44.54,49800.0,37.1813,37.2063,37.1729,37.1813,49800.0
2009-08-27 11:20:00,44.54,44.63,44.53,44.63,25500.0,37.1813,37.2564,37.1729,37.2564,25500.0
2009-08-27 11:30:00,44.63,44.63,44.55,44.55,14900.0,37.2564,37.2564,37.1896,37.1896,14900.0
2009-08-27 11:40:00,44.57,44.63,44.54,44.63,37700.0,37.2063,37.2564,37.1813,37.2564,37700.0
2009-08-27 11:50:00,44.63,44.71,44.6,44.7,40900.0,37.2564,37.3232,37.2314,37.3149,40900.0
2009-08-27 12:00:00,44.7,44.71,44.67,44.68,22100.0,37.3149,37.3232,37.2898,37.2982,22100.0
2009-08-27 12:10:00,44.69,44.74,44.69,44.69,21200.0,37.3065,37.3482,37.3065,37.3065,21200.0
2009-08-27 12:20:00,44.69,44.79,44.68,44.79,41800.0,37.3065,37.39,37.2982,37.39,41800.0
2009-08-27 12:30:00,44.8,44.81,44.74,44.74,31700.0,37.3983,37.4067,37.3482,37.3482,31700.0
2009-08-27 12:40:00,44.74,44.75,44.71,44.73,33000.0,37.3482,37.3566,37.3232,37.3399,33000.0
2009-08-27 12:50:00,44.73,44.76,44.72,44.75,28300.0,37.3399,37.3649,37.3315,37.3566,28300.0
2009-08-27 13:00:00,44.77,44.78,44.75,44.76,16500.0,37.3733,37.3816,37.3566,37.3649,16500.0
2009-08-27 13:10:00,44.75,44.76,44.69,44.71,7500.0,37.3566,37.3649,37.3065,37.3232,7500.0
2009-08-27 13:20:00,44.72,44.75,44.71,44.73,14800.0,37.3315,37.3566,37.3232,37.3399,14800.0
2009-08-27 13:30:00,44.74,44.86,44.73,44.84,29900.0,37.3482,37.4484,37.3399,37.4317,29900.0
2009-08-27 13:40:00,44.85,44.89,44.81,44.85,45700.0,37.4401,37.4735,37.4067,37.4401,45700.0
2009-08-27 13:50:00,44.86,44.94,44.84,44.9,39000.0,37.4484,37.5152,37.4317,37.4818,39000.0
2009-08-27 14:00:00,44.91,45.0,44.91,44.98,50600.0,37.4902,37.5653,37.4902,37.5486,50600.0
2009-08-27 14:10:00,44.97,44.99,44.94,44.95,12700.0,37.5402,37.5569,37.5152,37.5235,12700.0
2009-08-27 14:20:00,44.97,45.02,44.96,44.99,14300.0,37.5402,37.582,37.5319,37.5569,14300.0
2009-08-27 14:30:00,45.0,45.11,45.0,45.07,55500.0,37.5653,37.6571,37.5653,37.6237,55500.0
2009-08-27 14:40:00,45.09,45.15,45.07,45.09,117100.0,37.6404,37.6905,37.6237,37.6404,117100.0
2009-08-27 14:50:00,45.09,45.1,45.05,45.07,30500.0,37.6404,37.6488,37.607,37.6237,30500.0
2009-08-27 15:00:00,45.07,45.07,45.02,45.04,52200.0,37.6237,37.6237,37.582,37.5987,52200.0
2009-08-27 15:10:00,45.05,45.08,45.03,45.07,66900.0,37.607,37.6321,37.5903,37.6237,66900.0
2009-08-27 15:20:00,45.07,45.1,44.99,45.0,67500.0,37.6237,37.6488,37.5569,37.5653,67500.0
2009-08-27 15:30:00,45.0,45.05,44.99,45.05,33200.0,37.5653,37.607,37.5569,37.607,33200.0
2009-08-27 15:40:00,45.07,45.07,44.99,45.06,111000.0,37.6237,37.6237,37.5569,37.6154,111000.0
2009-08-27 15:50:00,45.05,45.09,45.01,45.07,139900.0,37.607,37.6404,37.5736,37.6237,139900.0
2009-08-28 09:30:00,45.43,45.48,45.32,45.39,120900.0,37.9242,37.966,37.8324,37.8909,120900.0
2009-08-28 09:40:00,45.38,45.39,45.21,45.24,82800.0,37.8825,37.8909,37.7406,37.7656,82800.0
2009-08-28 09:50:00,45.24,45.3,45.11,45.11,64200.0,37.7656,37.8157,37.6571,37.6571,64200.0
2009-08-28 10:00:00,45.13,45.18,45.09,45.14,125700.0,37.6738,37.7155,37.6404,37.6822,125700.0
2009-08-28 10:10:00,45.14,45.22,45.11,45.15,40000.0,37.6822,37.7489,37.6571,37.6905,40000.0
2009-08-28 10:20:00,45.15,45.15,44.96,44.99,17200.0,37.6905,37.6905,37.5319,37.5569,17200.0
2009-08-28 10:30:00,45.0,45.07,44.94,45.07,19300.0,37.5653,37.6237,37.5152,37.6237,19300.0
2009-08-28 10:40:00,45.08,45.09,45.03,45.09,34000.0,37.6321,37.6404,37.5903,37.6404,34000.0
2009-08-28 10:50:00,45.11,45.14,45.08,45.08,21000.0,37.6571,37.6822,37.6321,37.6321,21000.0
2009-08-28 11:00:00,45.09,45.11,45.03,45.06,29000.0,37.6404,37.6571,37.5903,37.6154,29000.0
2009-08-28 11:10:00,45.06,45.06,45.0,45.04,29400.0,37.6154,37.6154,37.5653,37.5987,29400.0
2009-08-28 11:20:00,45.04,45.08,45.04,45.07,35400.0,37.5987,37.6321,37.5987,37.6237,35400.0
2009-08-28 11:30:00,45.07,45.08,45.03,45.03,20600.0,37.6237,37.6321,37.5903,37.5903,20600.0
2009-08-28 11:40:00,45.03,45.04,44.98,45.01,18600.0,37.5903,37.5987,37.5486,37.5736,18600.0
2009-08-28 11:50:00,45.02,45.02,44.94,44.98,11300.0,37.582,37.582,37.5152,37.5486,11300.0
2009-08-28 12:00:00,44.97,45.01,44.95,44.96,18100.0,37.5402,37.5736,37.5235,37.5319,18100.0
2009-08-28 12:10:00,44.95,44.96,44.8,44.8,14400.0,37.5235,37.5319,37.3983,37.3983,14400.0
2009-08-28 12:20:00,44.8,44.83,44.75,44.77,19100.0,37.3983,37.4234,37.3566,37.3733,19100.0
2009-08-28 12:30:00,44.78,44.84,44.76,44.84,49800.0,37.3816,37.4317,37.3649,37.4317,49800.0
2009-08-28 12:40:00,44.84,44.85,44.81,44.83,19500.0,37.4317,37.4401,37.4067,37.4234,19500.0
2009-08-28 12:50:00,44.83,44.83,44.77,44.77,10200.0,37.4234,37.4234,37.3733,37.3733,10200.0
2009-08-28 13:00:00,44.77,44.87,44.77,44.87,6600.0,37.3733,37.4568,37.3733,37.4568,6600.0
2009-08-28 13:10:00,44.87,44.93,44.87,44.88,18900.0,37.4568,37.5069,37.4568,37.4651,18900.0
2009-08-28 13:20:00,44.88,44.93,44.88,44.9,24500.0,37.4651,37.5069,37.4651,37.4818,24500.0
2009-08-28 13:30:00,44.91,44.94,44.91,44.93,18600.0,37.4902,37.5152,37.4902,37.5069,18600.0
2009-08-28 13:40:00,44.93,44.95,44.89,44.92,27200.0,37.5069,37.5235,37.4735,37.4985,27200.0
2009-08-28 13:50:00,44.92,44.93,44.9,44.91,36400.0,37.4985,37.5069,37.4818,37.4902,36400.0
2009-08-28 14:00:00,44.91,44.92,44.86,44.92,24400.0,37.4902,37.4985,37.4484,37.4985,24400.0
2009-08-28 14:10:00,44.92,44.99,44.92,44.98,10500.0,37.4985,37.5569,37.4985,37.5486,10500.0
2009-08-28 14:20:00,44.98,44.99,44.91,44.95,52600.0,37.5486,37.5569,37.4902,37.5235,52600.0
2009-08-28 14:30:00,44.95,44.95,44.86,44.93,42400.0,37.5235,37.5235,37.4484,37.5069,42400.0
2009-08-28 14:40:00,44.91,44.94,44.9,44.93,18000.0,37.4902,37.5152,37.4818,37.5069,18000.0
2009-08-28 14:50:00,44.94,45.0,44.94,44.97,26900.0,37.5152,37.5653,37.5152,37.5402,26900.0
2009-08-28 15:00:00,44.97,45.0,44.94,44.96,28300.0,37.5402,37.5653,37.5152,37.5319,28300.0
2009-08-28 15:10:00,44.97,45.0,44.95,44.99,41400.0,37.5402,37.5653,37.5235,37.5569,41400.0
2009-08-28 15:20:00,45.0,45.06,45.0,45.04,35400.0,37.5653,37.6154,37.5653,37.5987,35400.0
2009-08-28 15:30:00,45.02,45.06,44.93,44.95,57700.0,37.582,37.6154,37.5069,37.5235,57700.0
2009-08-28 15:40:00,44.95,45.0,44.86,44.92,55600.0,37.5235,37.5653,37.4484,37.4985,55600.0
2009-08-28 15:50:00,44.92,45.0,44.91,45.0,43400.0,37.4985,37.5653,37.4902,37.5653,43400.0
2009-08-31 09:30:00,44.62,44.74,44.6,44.72,108100.0,37.2481,37.3482,37.2314,37.3315,108100.0
2009-08-31 09:40:00,44.71,44.72,44.5,44.52,147900.0,37.3232,37.3315,37.1479,37.1646,147900.0
2009-08-31 09:50:00,44.52,44.52,44.39,44.49,82400.0,37.1646,37.1646,37.0561,37.1395,82400.0
2009-08-31 10:00:00,44.48,44.51,44.41,44.51,43300.0,37.1312,37.1562,37.0728,37.1562,43300.0
2009-08-31 10:10:00,44.48,44.53,44.46,44.49,35000.0,37.1312,37.1729,37.1145,37.1395,35000.0
2009-08-31 10:20:00,44.49,44.51,44.41,44.47,40400.0,37.1395,37.1562,37.0728,37.1229,40400.0
2009-08-31 10:30:00,44.46,44.54,44.4,44.54,45400.0,37.1145,37.1813,37.0644,37.1813,45400.0
2009-08-31 10:40:00,44.54,44.59,44.53,44.55,21600.0,37.1813,37.223,37.1729,37.1896,21600.0
2009-08-31 10:50:00,44.56,44.59,44.51,44.55,65200.0,37.198,37.223,37.1562,37.1896,65200.0
2009-08-31 11:00:00,44.55,44.55,44.48,44.52,27400.0,37.1896,37.1896,37.1312,37.1646,27400.0
2009-08-31 11:10:00,44.53,44.54,44.49,44.49,21700.0,37.1729,37.1813,37.1395,37.1395,21700.0
2009-08-31 11:20:00,44.49,44.53,44.45,44.46,28500.0,37.1395,37.1729,37.1062,37.1145,28500.0
2009-08-31 11:30:00,44.45,44.53,44.45,44.53,16100.0,37.1062,37.1729,37.1062,37.1729,16100.0
2009-08-31 11:40:00,44.54,44.54,44.47,44.48,48900.0,37.1813,37.1813,37.1229,37.1312,48900.0
2009-08-31 11:50:00,44.48,44.53,44.47,44.52,23900.0,37.1312,37.1729,37.1229,37.1646,23900.0
2009-08-31 12:00:00,44.51,44.55,44.48,44.49,39700.0,37.1562,37.1896,37.1312,37.1395,39700.0
2009-08-31 12:10:00,44.49,44.52,44.48,44.5,36600.0,37.1395,37.1646,37.1312,37.1479,36600.0
2009-08-31 12:20:00,44.5,44.55,44.5,44.51,117100.0,37.1479,37.1896,37.1479,37.1562,117100.0
2009-08-31 12:30:00,44.52,44.53,44.46,44.48,21100.0,37.1646,37.1729,37.1145,37.1312,21100.0
2009-08-31 12:40:00,44.5,44.5,44.47,44.48,32000.0,37.1479,37.1479,37.1229,37.1312,32000.0
2009-08-31 12:50:00,44.47,44.49,44.46,44.48,38000.0,37.1229,37.1395,37.1145,37.1312,38000.0
2009-08-31 13:00:00,44.48,44.48,44.43,44.45,34000.0,37.1312,37.1312,37.0895,37.1062,34000.0
2009-08-31 13:10:00,44.45,44.5,44.45,44.49,12400.0,37.1062,37.1479,37.1062,37.1395,12400.0
2009-08-31 13:20:00,44.48,44.49,44.45,44.47,29200.0,37.1312,37.1395,37.1062,37.1229,29200.0
2009-08-31 13:30:00,44.47,44.51,44.46,44.49,91800.0,37.1229,37.1562,37.1145,37.1395,91800.0
2009-08-31 13:40:00,44.5,44.5,44.46,44.46,19000.0,37.1479,37.1479,37.1145,37.1145,19000.0
2009-08-31 13:50:00,44.47,44.5,44.45,44.5,47900.0,37.1229,37.1479,37.1062,37.1479,47900.0
2009-08-31 14:00:00,44.49,44.5,44.47,44.5,33200.0,37.1395,37.1479,37.1229,37.1479,33200.0
2009-08-31 14:10:00,44.5,44.52,44.46,44.49,36000.0,37.1479,37.1646,37.1145,37.1395,36000.0
2009-08-31 14:20:00,44.48,44.52,44.47,44.51,26200.0,37.1312,37.1646,37.1229,37.1562,26200.0
2009-08-31 14:30:00,44.51,44.57,44.5,44.55,29300.0,37.1562,37.2063,37.1479,37.1896,29300.0
2009-08-31 14:40:00,44.56,44.6,44.55,44.58,23000.0,37.198,37.2314,37.1896,37.2147,23000.0
2009-08-31 14:50:00,44.56,44.62,44.55,44.56,23400.0,37.198,37.2481,37.1896,37.198,23400.0
2009-08-31 15:00:00,44.57,44.57,44.5,44.52,36000.0,37.2063,37.2063,37.1479,37.1646,36000.0
2009-08-31 15:10:00,44.51,44.54,44.48,44.51,41000.0,37.1562,37.1813,37.1312,37.1562,41000.0
2009-08-31 15:20:00,44.51,44.55,44.44,44.52,136100.0,37.1562,37.1896,37.0978,37.1646,136100.0
2009-08-31 15:30:00,44.52,44.57,44.52,44.55,59800.0,37.1646,37.2063,37.1646,37.1896,59800.0
2009-08-31 15:40:00,44.56,44.63,44.52,44.61,90400.0,37.198,37.2564,37.1646,37.2397,90400.0
2009-08-31 15:50:00,44.62,44.68,44.56,44.66,236400.0,37.2481,37.2982,37.198,37.2815,236400.0
2009-09-01 09:30:00,44.44,44.6,44.44,44.57,78500.0,37.0978,37.2314,37.0978,37.2063,78500.0
2009-09-01 09:40:00,44.6,44.85,44.59,44.84,71400.0,37.2314,37.4401,37.223,37.4317,71400.0
2009-09-01 09:50:00,44.84,44.94,44.84,44.87,106600.0,37.4317,37.5152,37.4317,37.4568,106600.0
2009-09-01 10:00:00,44.87,45.04,44.81,45.0,146000.0,37.4568,37.5987,37.4067,37.5653,146000.0
2009-09-01 10:10:00,45.0,45.0,44.75,44.81,67800.0,37.5653,37.5653,37.3566,37.4067,67800.0
2009-09-01 10:20:00,44.79,44.91,44.78,44.89,56900.0,37.39,37.4902,37.3816,37.4735,56900.0
2009-09-01 10:30:00,44.88,44.94,44.84,44.88,38700.0,37.4651,37.5152,37.4317,37.4651,38700.0
2009-09-01 10:40:00,44.88,44.89,44.74,44.79,52500.0,37.4651,37.4735,37.3482,37.39,52500.0
2009-09-01 10:50:00,44.78,44.78,44.67,44.67,50800.0,37.3816,37.3816,37.2898,37.2898,50800.0
2009-09-01 11:00:00,44.66,44.67,44.54,44.55,72700.0,37.2815,37.2898,37.1813,37.1896,72700.0
2009-09-01 11:10:00,44.54,44.54,44.3,44.4,76700.0,37.1813,37.1813,36.9809,37.0644,76700.0
2009-09-01 11:20:00,44.39,44.39,44.11,44.12,112700.0,37.0561,37.0561,36.8223,36.8307,112700.0
2009-09-01 11:30:00,44.13,44.13,43.97,44.09,92500.0,36.839,36.839,36.7055,36.8056,92500.0
2009-09-01 11:40:00,44.09,44.18,44.06,44.07,94000.0,36.8056,36.8808,36.7806,36.7889,94000.0
2009-09-01 11:50:00,44.08,44.13,43.99,44.02,27700.0,36.7973,36.839,36.7222,36.7472,27700.0
2009-09-01 12:00:00,43.99,44.09,43.97,44.07,51300.0,36.7222,36.8056,36.7055,36.7889,51300.0
2009-09-01 12:10:00,44.07,44.1,44.01,44.03,30000.0,36.7889,36.814,36.7389,36.7555,30000.0
2009-09-01 12:20:00,44.03,44.04,43.91,43.96,56500.0,36.7555,36.7639,36.6554,36.6971,56500.0
2009-09-01 12:30:00,43.96,44.02,43.94,43.97,21900.0,36.6971,36.7472,36.6804,36.7055,21900.0
2009-09-01 12:40:00,43.98,44.02,43.97,44.01,13900.0,36.7138,36.7472,36.7055,36.7389,13900.0
2009-09-01 12:50:00,44.02,44.02,43.98,43.98,12600.0,36.7472,36.7472,36.7138,36.7138,12600.0
2009-09-01 13:00:00,43.97,44.02,43.83,43.85,31000.0,36.7055,36.7472,36.5886,36.6053,31000.0
2009-09-01 13:10:00,43.86,43.89,43.83,43.86,36300.0,36.6136,36.6387,36.5886,36.6136,36300.0
2009-09-01 13:20:00,43.89,43.94,43.85,43.93,15500.0,36.6387,36.6804,36.6053,36.6721,15500.0
2009-09-01 13:30:00,43.93,43.95,43.85,43.9,72800.0,36.6721,36.6888,36.6053,36.647,72800.0
2009-09-01 13:40:00,43.9,44.0,43.89,43.94,71800.0,36.647,36.7305,36.6387,36.6804,71800.0
2009-09-01 13:50:00,43.95,44.01,43.93,44.01,26900.0,36.6888,36.7389,36.6721,36.7389,26900.0
2009-09-01 14:00:00,44.02,44.05,43.97,44.0,38400.0,36.7472,36.7722,36.7055,36.7305,38400.0
2009-09-01 14:10:00,44.0,44.04,43.95,43.99,43800.0,36.7305,36.7639,36.6888,36.7222,43800.0
2009-09-01 14:20:00,44.01,44.01,43.93,43.98,55800.0,36.7389,36.7389,36.6721,36.7138,55800.0
2009-09-01 14:30:00,43.98,44.03,43.96,44.01,38100.0,36.7138,36.7555,36.6971,36.7389,38100.0
2009-09-01 14:40:00,44.01,44.01,43.91,43.92,34600.0,36.7389,36.7389,36.6554,36.6637,34600.0
2009-09-01 14:50:00,43.92,44.0,43.91,43.97,84700.0,36.6637,36.7305,36.6554,36.7055,84700.0
2009-09-01 15:00:00,43.96,44.03,43.95,43.99,66200.0,36.6971,36.7555,36.6888,36.7222,66200.0
2009-09-01 15:10:00,43.99,44.04,43.98,44.02,82300.0,36.7222,36.7639,36.7138,36.7472,82300.0
2009-09-01 15:20:00,44.02,44.02,43.89,43.91,47900.0,36.7472,36.7472,36.6387,36.6554,47900.0
2009-09-01 15:30:00,43.91,43.97,43.89,43.95,46900.0,36.6554,36.7055,36.6387,36.6888,46900.0
2009-09-01 15:40:00,43.96,43.96,43.82,43.85,164000.0,36.6971,36.6971,36.5802,36.6053,164000.0
2009-09-01 15:50:00,43.86,44.03,43.83,43.86,130400.0,36.6136,36.7555,36.5886,36.6136,130400.0
2009-09-01 16:00:00,43.86,43.88,43.86,43.88,800.0,36.6136,36.6303,36.6136,36.6303,800.0
2009-09-01 16:10:00,43.88,43.88,43.88,43.88,0.0,36.6303,36.6303,36.6303,36.6303,0.0
2009-09-02 09:30:00,43.78,43.87,43.69,43.75,74700.0,36.5469,36.622,36.4717,36.5218,74700.0
2009-09-02 09:40:00,43.75,43.91,43.74,43.85,78700.0,36.5218,36.6554,36.5135,36.6053,78700.0
2009-09-02 09:50:00,43.87,43.98,43.83,43.87,40500.0,36.622,36.7138,36.5886,36.622,40500.0
2009-09-02 10:00:00,43.85,43.93,43.77,43.89,109900.0,36.6053,36.6721,36.5385,36.6387,109900.0
2009-09-02 10:10:00,43.89,43.93,43.85,43.89,113200.0,36.6387,36.6721,36.6053,36.6387,113200.0
2009-09-02 10:20:00,43.91,43.91,43.81,43.81,67100.0,36.6554,36.6554,36.5719,36.5719,67100.0
2009-09-02 10:30:00,43.81,43.84,43.7,43.83,46600.0,36.5719,36.5969,36.4801,36.5886,46600.0
2009-09-02 10:40:00,43.85,43.97,43.85,43.94,28700.0,36.6053,36.7055,36.6053,36.6804,28700.0
2009-09-02 10:50:00,43.94,44.03,43.91,44.03,45700.0,36.6804,36.7555,36.6554,36.7555,45700.0
2009-09-02 11:00:00,44.02,44.02,43.92,43.94,22900.0,36.7472,36.7472,36.6637,36.6804,22900.0
2009-09-02 11:10:00,43.94,44.01,43.94,43.97,17100.0,36.6804,36.7389,36.6804,36.7055,17100.0
2009-09-02 11:20:00,43.97,44.02,43.97,44.02,64100.0,36.7055,36.7472,36.7055,36.7472,64100.0
2009-09-02 11:30:00,44.03,44.05,43.95,43.97,70700.0,36.7555,36.7722,36.6888,36.7055,70700.0
2009-09-02 11:40:00,43.98,43.98,43.93,43.95,29300.0,36.7138,36.7138,36.6721,36.6888,29300.0
2009-09-02 11:50:00,43.95,44.0,43.91,43.93,13400.0,36.6888,36.7305,36.6554,36.6721,13400.0
2009-09-02 12:00:00,43.92,43.96,43.88,43.89,31800.0,36.6637,36.6971,36.6303,36.6387,31800.0
2009-09-02 12:10:00,43.9,43.95,43.88,43.91,32500.0,36.647,36.6888,36.6303,36.6554,32500.0
2009-09-02 12:20:00,43.92,44.0,43.91,43.96,95900.0,36.6637,36.7305,36.6554,36.6971,95900.0
2009-09-02 12:30:00,43.96,44.0,43.95,43.97,20500.0,36.6971,36.7305,36.6888,36.7055,20500.0
2009-09-02 12:40:00,43.96,44.0,43.96,44.0,18000.0,36.6971,36.7305,36.6971,36.7305,18000.0
2009-09-02 12:50:00,44.0,44.01,43.95,43.97,34000.0,36.7305,36.7389,36.6888,36.7055,34000.0
2009-09-02 13:00:00,43.96,43.98,43.9,43.92,41200.0,36.6971,36.7138,36.647,36.6637,41200.0
2009-09-02 13:10:00,43.93,43.97,43.91,43.95,67200.0,36.6721,36.7055,36.6554,36.6888,67200.0
2009-09-02 13:20:00,43.95,43.98,43.92,43.97,83600.0,36.6888,36.7138,36.6637,36.7055,83600.0
2009-09-02 13:30:00,43.95,43.97,43.93,43.93,17900.0,36.6888,36.7055,36.6721,36.6721,17900.0
2009-09-02 13:40:00,43.94,43.97,43.93,43.97,27400.0,36.6804,36.7055,36.6721,36.7055,27400.0
2009-09-02 13:50:00,43.97,43.97,43.91,43.92,14300.0,36.7055,36.7055,36.6554,36.6637,14300.0
2009-09-02 14:00:00,43.91,43.95,43.89,43.93,36300.0,36.6554,36.6888,36.6387,36.6721,36300.0
2009-09-02 14:10:00,43.93,43.96,43.91,43.96,26100.0,36.6721,36.6971,36.6554,36.6971,26100.0
2009-09-02 14:20:00,43.95,43.96,43.92,43.95,13000.0,36.6888,36.6971,36.6637,36.6888,13000.0
2009-09-02 14:30:00,43.96,44.02,43.95,43.99,155600.0,36.6971,36.7472,36.6888,36.7222,155600.0
2009-09-02 14:40:00,44.0,44.02,43.95,43.97,75000.0,36.7305,36.7472,36.6888,36.7055,75000.0
2009-09-02 14:50:00,43.98,44.0,43.94,43.94,100600.0,36.7138,36.7305,36.6804,36.6804,100600.0
2009-09-02 15:00:00,43.93,43.95,43.92,43.94,20000.0,36.6721,36.6888,36.6637,36.6804,20000.0
2009-09-02 15:10:00,43.94,44.06,43.92,44.04,45200.0,36.6804,36.7806,36.6637,36.7639,45200.0
2009-09-02 15:20:00,44.04,44.05,43.98,43.99,41400.0,36.7639,36.7722,36.7138,36.7222,41400.0
2009-09-02 15:30:00,43.99,44.03,43.98,44.02,53700.0,36.7222,36.7555,36.7138,36.7472,53700.0
2009-09-02 15:40:00,44.02,44.02,43.92,43.93,94300.0,36.7472,36.7472,36.6637,36.6721,94300.0
2009-09-02 15:50:00,43.93,43.97,43.82,43.85,72800.0,36.6721,36.7055,36.5802,36.6053,72800.0
2009-09-03 09:30:00,44.02,44.13,43.92,43.98,41100.0,36.7472,36.839,36.6637,36.7138,41100.0
2009-09-03 09:40:00,43.98,44.03,43.95,44.0,42500.0,36.7138,36.7555,36.6888,36.7305,42500.0
2009-09-03 09:50:00,44.01,44.04,43.86,43.97,110500.0,36.7389,36.7639,36.6136,36.7055,110500.0
2009-09-03 10:00:00,43.97,44.07,43.77,43.85,146800.0,36.7055,36.7889,36.5385,36.6053,146800.0
2009-09-03 10:10:00,43.86,43.86,43.76,43.77,135200.0,36.6136,36.6136,36.5302,36.5385,135200.0
2009-09-03 10:20:00,43.79,43.83,43.71,43.81,116500.0,36.5552,36.5886,36.4884,36.5719,116500.0
2009-09-03 10:30:00,43.8,43.86,43.78,43.85,108200.0,36.5635,36.6136,36.5469,36.6053,108200.0
2009-09-03 10:40:00,43.86,43.9,43.84,43.85,102600.0,36.6136,36.647,36.5969,36.6053,102600.0
2009-09-03 10:50:00,43.86,43.89,43.85,43.86,38300.0,36.6136,36.6387,36.6053,36.6136,38300.0
2009-09-03 11:00:00,43.87,43.96,43.87,43.95,58100.0,36.622,36.6971,36.622,36.6888,58100.0
2009-09-03 11:10:00,43.96,43.97,43.89,43.9,50800.0,36.6971,36.7055,36.6387,36.647,50800.0
2009-09-03 11:20:00,43.9,43.91,43.87,43.9,94600.0,36.647,36.6554,36.622,36.647,94600.0
2009-09-03 11:30:00,43.89,43.95,43.88,43.92,18900.0,36.6387,36.6888,36.6303,36.6637,18900.0
2009-09-03 11:40:00,43.92,43.94,43.91,43.93,27700.0,36.6637,36.6804,36.6554,36.6721,27700.0
2009-09-03 11:50:00,43.93,43.95,43.9,43.94,16800.0,36.6721,36.6888,36.647,36.6804,16800.0
2009-09-03 12:00:00,43.93,43.97,43.92,43.97,122500.0,36.6721,36.7055,36.6637,36.7055,122500.0
2009-09-03 12:10:00,43.98,44.0,43.96,43.98,9800.0,36.7138,36.7305,36.6971,36.7138,9800.0
2009-09-03 12:20:00,43.99,43.99,43.98,43.98,7500.0,36.7222,36.7222,36.7138,36.7138,7500.0
2009-09-03 12:30:00,43.98,43.99,43.94,43.96,27600.0,36.7138,36.7222,36.6804,36.6971,27600.0
2009-09-03 12:40:00,43.96,43.97,43.95,43.96,13800.0,36.6971,36.7055,36.6888,36.6971,13800.0
2009-09-03 12:50:00,43.95,43.98,43.94,43.96,58600.0,36.6888,36.7138,36.6804,36.6971,58600.0
2009-09-03 13:00:00,43.96,44.0,43.95,43.98,20200.0,36.6971,36.7305,36.6888,36.7138,20200.0
2009-09-03 13:10:00,43.99,44.01,43.99,43.99,5900.0,36.7222,36.7389,36.7222,36.7222,5900.0
2009-09-03 13:20:00,44.0,44.04,43.99,44.02,19800.0,36.7305,36.7639,36.7222,36.7472,19800.0
2009-09-03 13:30:00,44.03,44.04,44.0,44.02,40400.0,36.7555,36.7639,36.7305,36.7472,40400.0
2009-09-03 13:40:00,44.02,44.03,43.97,43.99,8800.0,36.7472,36.7555,36.7055,36.7222,8800.0
2009-09-03 13:50:00,44.0,44.0,43.96,43.97,16300.0,36.7305,36.7305,36.6971,36.7055,16300.0
2009-09-03 14:00:00,43.97,44.01,43.96,43.96,18900.0,36.7055,36.7389,36.6971,36.6971,18900.0
2009-09-03 14:10:00,43.97,43.97,43.94,43.94,13000.0,36.7055,36.7055,36.6804,36.6804,13000.0
2009-09-03 14:20:00,43.94,43.94,43.91,43.93,10900.0,36.6804,36.6804,36.6554,36.6721,10900.0
2009-09-03 14:30:00,43.94,43.94,43.91,43.92,13400.0,36.6804,36.6804,36.6554,36.6637,13400.0
2009-09-03 14:40:00,43.91,43.92,43.87,43.9,14600.0,36.6554,36.6637,36.622,36.647,14600.0
2009-09-03 14:50:00,43.91,43.94,43.91,43.94,16400.0,36.6554,36.6804,36.6554,36.6804,16400.0
2009-09-03 15:00:00,43.95,43.99,43.94,43.97,39500.0,36.6888,36.7222,36.6804,36.7055,39500.0
2009-09-03 15:10:00,43.97,44.0,43.95,43.97,29900.0,36.7055,36.7305,36.6888,36.7055,29900.0
2009-09-03 15:20:00,43.97,44.0,43.97,43.99,20500.0,36.7055,36.7305,36.7055,36.7222,20500.0
2009-09-03 15:30:00,44.0,44.11,44.0,44.1,51500.0,36.7305,36.8223,36.7305,36.814,51500.0
2009-09-03 15:40:00,44.11,44.14,44.08,44.14,106600.0,36.8223,36.8474,36.7973,36.8474,106600.0
2009-09-03 15:50:00,44.13,44.23,44.13,44.2,663400.0,36.839,36.9225,36.839,36.8975,663400.0
2009-09-04 09:30:00,44.24,44.34,44.15,44.28,492500.0,36.9309,37.0143,36.8557,36.9642,492500.0
2009-09-04 09:40:00,44.29,44.36,44.2,44.22,136100.0,36.9726,37.031,36.8975,36.9142,136100.0
2009-09-04 09:50:00,44.22,44.25,44.14,44.17,30500.0,36.9142,36.9392,36.8474,36.8724,30500.0
2009-09-04 10:00:00,44.17,44.27,44.17,44.25,39600.0,36.8724,36.9559,36.8724,36.9392,39600.0
2009-09-04 10:10:00,44.24,44.35,44.23,44.33,66700.0,36.9309,37.0227,36.9225,37.006,66700.0
2009-09-04 10:20:00,44.32,44.37,44.31,44.34,46500.0,36.9976,37.0394,36.9893,37.0143,46500.0
2009-09-04 10:30:00,44.34,44.43,44.32,44.4,58600.0,37.0143,37.0895,36.9976,37.0644,58600.0
2009-09-04 10:40:00,44.4,44.43,44.39,44.41,36600.0,37.0644,37.0895,37.0561,37.0728,36600.0
2009-09-04 10:50:00,44.4,44.43,44.38,44.42,55800.0,37.0644,37.0895,37.0477,37.0811,55800.0
2009-09-04 11:00:00,44.42,44.42,44.32,44.32,40700.0,37.0811,37.0811,36.9976,36.9976,40700.0
2009-09-04 11:10:00,44.32,44.36,44.31,44.31,35900.0,36.9976,37.031,36.9893,36.9893,35900.0
2009-09-04 11:20:00,44.31,44.35,44.28,44.32,45600.0,36.9893,37.0227,36.9642,36.9976,45600.0
2009-09-04 11:30:00,44.32,44.4,44.3,44.37,42100.0,36.9976,37.0644,36.9809,37.0394,42100.0
2009-09-04 11:40:00,44.37,44.41,44.37,44.41,20400.0,37.0394,37.0728,37.0394,37.0728,20400.0
2009-09-04 11:50:00,44.4,44.49,44.39,44.49,37100.0,37.0644,37.1395,37.0561,37.1395,37100.0
2009-09-04 12:00:00,44.49,44.69,44.49,44.68,60400.0,37.1395,37.3065,37.1395,37.2982,60400.0
2009-09-04 12:10:00,44.67,44.71,44.65,44.66,30000.0,37.2898,37.3232,37.2731,37.2815,30000.0
2009-09-04 12:20:00,44.66,44.71,44.66,44.67,24200.0,37.2815,37.3232,37.2815,37.2898,24200.0
2009-09-04 12:30:00,44.68,44.69,44.63,44.66,58100.0,37.2982,37.3065,37.2564,37.2815,58100.0
2009-09-04 12:40:00,44.66,44.68,44.65,44.68,17400.0,37.2815,37.2982,37.2731,37.2982,17400.0
2009-09-04 12:50:00,44.68,44.71,44.67,44.69,15800.0,37.2982,37.3232,37.2898,37.3065,15800.0
2009-09-04 13:00:00,44.7,44.7,44.66,44.68,27100.0,37.3149,37.3149,37.2815,37.2982,27100.0
2009-09-04 13:10:00,44.68,44.75,44.68,44.73,35100.0,37.2982,37.3566,37.2982,37.3399,35100.0
2009-09-04 13:20:00,44.74,44.8,44.74,44.75,70700.0,37.3482,37.3983,37.3482,37.3566,70700.0
2009-09-04 13:30:00,44.76,44.78,44.74,44.74,32800.0,37.3649,37.3816,37.3482,37.3482,32800.0
2009-09-04 13:40:00,44.74,44.74,44.67,44.69,37900.0,37.3482,37.3482,37.2898,37.3065,37900.0
2009-09-04 13:50:00,44.7,44.7,44.65,44.66,23500.0,37.3149,37.3149,37.2731,37.2815,23500.0
2009-09-04 14:00:00,44.66,44.7,44.65,44.67,27100.0,37.2815,37.3149,37.2731,37.2898,27100.0
2009-09-04 14:10:00,44.67,44.68,44.65,44.67,18800.0,37.2898,37.2982,37.2731,37.2898,18800.0
2009-09-04 14:20:00,44.67,44.68,44.63,44.63,39000.0,37.2898,37.2982,37.2564,37.2564,39000.0
2009-09-04 14:30:00,44.62,44.64,44.61,44.62,22900.0,37.2481,37.2648,37.2397,37.2481,22900.0
2009-09-04 14:40:00,44.63,44.7,44.63,44.68,17200.0,37.2564,37.3149,37.2564,37.2982,17200.0
2009-09-04 14:50:00,44.68,44.72,44.67,44.72,21700.0,37.2982,37.3315,37.2898,37.3315,21700.0
2009-09-04 15:00:00,44.72,44.74,44.65,44.65,40700.0,37.3315,37.3482,37.2731,37.2731,40700.0
2009-09-04 15:10:00,44.64,44.67,44.63,44.66,29100.0,37.2648,37.2898,37.2564,37.2815,29100.0
2009-09-04 15:20:00,44.66,44.71,44.66,44.69,17700.0,37.2815,37.3232,37.2815,37.3065,17700.0
2009-09-04 15:30:00,44.69,44.71,44.65,44.69,33800.0,37.3065,37.3232,37.2731,37.3065,33800.0
2009-09-04 15:40:00,44.7,44.76,44.69,44.74,48800.0,37.3149,37.3649,37.3065,37.3482,48800.0
2009-09-04 15:50:00,44.75,44.8,44.73,44.79,57900.0,37.3566,37.3983,37.3399,37.39,57900.0
2009-09-08 09:30:00,45.12,45.15,45.0,45.02,119000.0,37.6655,37.6905,37.5653,37.582,119000.0
2009-09-08 09:40:00,45.02,45.02,44.91,45.0,72800.0,37.582,37.582,37.4902,37.5653,72800.0
2009-09-08 09:50:00,45.0,45.03,44.93,44.96,36400.0,37.5653,37.5903,37.5069,37.5319,36400.0
2009-09-08 10:00:00,44.94,45.0,44.89,44.94,40100.0,37.5152,37.5653,37.4735,37.5152,40100.0
2009-09-08 10:10:00,44.94,45.02,44.94,44.98,50200.0,37.5152,37.582,37.5152,37.5486,50200.0
2009-09-08 10:20:00,44.98,45.06,44.96,45.03,45300.0,37.5486,37.6154,37.5319,37.5903,45300.0
2009-09-08 10:30:00,45.05,45.11,45.04,45.11,46800.0,37.607,37.6571,37.5987,37.6571,46800.0
2009-09-08 10:40:00,45.11,45.11,45.05,45.07,19800.0,37.6571,37.6571,37.607,37.6237,19800.0
2009-09-08 10:50:00,45.08,45.13,45.08,45.12,23300.0,37.6321,37.6738,37.6321,37.6655,23300.0
2009-09-08 11:00:00,45.12,45.13,45.05,45.05,16400.0,37.6655,37.6738,37.607,37.607,16400.0
2009-09-08 11:10:00,45.06,45.09,45.06,45.07,15700.0,37.6154,37.6404,37.6154,37.6237,15700.0
2009-09-08 11:20:00,45.07,45.13,45.07,45.08,659300.0,37.6237,37.6738,37.6237,37.6321,659300.0
2009-09-08 11:30:00,45.08,45.09,45.01,45.01,432400.0,37.6321,37.6404,37.5736,37.5736,432400.0
2009-09-08 11:40:00,45.02,45.04,44.96,44.96,23200.0,37.582,37.5987,37.5319,37.5319,23200.0
2009-09-08 11:50:00,44.97,45.0,44.94,44.98,139100.0,37.5402,37.5653,37.5152,37.5486,139100.0
2009-09-08 12:00:00,44.99,45.01,44.97,44.99,17800.0,37.5569,37.5736,37.5402,37.5569,17800.0
2009-09-08 12:10:00,45.0,45.05,44.99,45.03,26500.0,37.5653,37.607,37.5569,37.5903,26500.0
2009-09-08 12:20:00,45.02,45.05,45.0,45.04,26800.0,37.582,37.607,37.5653,37.5987,26800.0
2009-09-08 12:30:00,45.03,45.04,45.02,45.02,15900.0,37.5903,37.5987,37.582,37.582,15900.0
2009-09-08 12:40:00,45.02,45.06,45.02,45.02,113800.0,37.582,37.6154,37.582,37.582,113800.0
2009-09-08 12:50:00,45.02,45.04,45.0,45.01,44400.0,37.582,37.5987,37.5653,37.5736,44400.0
2009-09-08 13:00:00,45.01,45.05,45.01,45.02,60800.0,37.5736,37.607,37.5736,37.582,60800.0
2009-09-08 13:10:00,45.02,45.02,44.94,45.0,27900.0,37.582,37.582,37.5152,37.5653,27900.0
2009-09-08 13:20:00,45.0,45.02,44.98,45.01,25700.0,37.5653,37.582,37.5486,37.5736,25700.0
2009-09-08 13:30:00,45.0,45.0,44.96,44.98,15300.0,37.5653,37.5653,37.5319,37.5486,15300.0
2009-09-08 13:40:00,44.98,45.02,44.94,44.95,34800.0,37.5486,37.582,37.5152,37.5235,34800.0
2009-09-08 13:50:00,44.94,45.02,44.93,45.01,32700.0,37.5152,37.582,37.5069,37.5736,32700.0
2009-09-08 14:00:00,45.02,45.03,44.97,45.01,40300.0,37.582,37.5903,37.5402,37.5736,40300.0
2009-09-08 14:10:00,45.01,45.05,45.0,45.01,62000.0,37.5736,37.607,37.5653,37.5736,62000.0
2009-09-08 14:20:00,45.01,45.07,45.01,45.04,45400.0,37.5736,37.6237,37.5736,37.5987,45400.0
2009-09-08 14:30:00,45.04,45.09,45.03,45.07,91300.0,37.5987,37.6404,37.5903,37.6237,91300.0
2009-09-08 14:40:00,45.08,45.12,45.06,45.1,81300.0,37.6321,37.6655,37.6154,37.6488,81300.0
2009-09-08 14:50:00,45.1,45.14,45.08,45.1,93400.0,37.6488,37.6822,37.6321,37.6488,93400.0
2009-09-08 15:00:00,45.09,45.09,45.03,45.05,10800.0,37.6404,37.6404,37.5903,37.607,10800.0
2009-09-08 15:10:00,45.04,45.08,45.03,45.06,27400.0,37.5987,37.6321,37.5903,37.6154,27400.0
2009-09-08 15:20:00,45.06,45.12,45.04,45.1,69600.0,37.6154,37.6655,37.5987,37.6488,69600.0
2009-09-08 15:30:00,45.1,45.14,45.09,45.14,153600.0,37.6488,37.6822,37.6404,37.6822,153600.0
2009-09-08 15:40:00,45.14,45.14,45.08,45.11,100700.0,37.6822,37.6822,37.6321,37.6571,100700.0
2009-09-08 15:50:00,45.12,45.17,45.12,45.14,140400.0,37.6655,37.7072,37.6655,37.6822,140400.0
2009-09-08 16:00:00,45.11,45.18,45.09,45.09,39700.0,37.6571,37.7155,37.6404,37.6404,39700.0
2009-09-08 16:10:00,45.11,45.11,45.11,45.11,15000.0,37.6571,37.6571,37.6571,37.6571,15000.0
2009-09-09 09:30:00,45.13,45.23,45.04,45.08,111000.0,37.6738,37.7573,37.5987,37.6321,111000.0
2009-09-09 09:40:00,45.07,45.25,45.06,45.21,69100.0,37.6237,37.774,37.6154,37.7406,69100.0
2009-09-09 09:50:00,45.2,45.33,45.19,45.26,35200.0,37.7322,37.8408,37.7239,37.7823,35200.0
2009-09-09 10:00:00,45.27,45.35,45.27,45.32,32200.0,37.7907,37.8575,37.7907,37.8324,32200.0
2009-09-09 10:10:00,45.32,45.39,45.28,45.36,76500.0,37.8324,37.8909,37.799,37.8658,76500.0
2009-09-09 10:20:00,45.37,45.38,45.28,45.32,59400.0,37.8742,37.8825,37.799,37.8324,59400.0
2009-09-09 10:30:00,45.32,45.34,45.29,45.34,23100.0,37.8324,37.8491,37.8074,37.8491,23100.0
2009-09-09 10:40:00,45.34,45.36,45.32,45.34,19200.0,37.8491,37.8658,37.8324,37.8491,19200.0
2009-09-09 10:50:00,45.33,45.35,45.32,45.33,17800.0,37.8408,37.8575,37.8324,37.8408,17800.0
2009-09-09 11:00:00,45.34,45.41,45.33,45.35,25700.0,37.8491,37.9075,37.8408,37.8575,25700.0
2009-09-09 11:10:00,45.37,45.39,45.35,45.38,19000.0,37.8742,37.8909,37.8575,37.8825,19000.0
2009-09-09 11:20:00,45.38,45.5,45.38,45.49,66900.0,37.8825,37.9827,37.8825,37.9743,66900.0
2009-09-09 11:30:00,45.49,45.55,45.49,45.55,34000.0,37.9743,38.0244,37.9743,38.0244,34000.0
2009-09-09 11:40:00,45.55,45.57,45.51,45.53,41100.0,38.0244,38.0411,37.991,38.0077,41100.0
2009-09-09 11:50:00,45.53,45.56,45.5,45.52,21500.0,38.0077,38.0328,37.9827,37.9994,21500.0
2009-09-09 12:00:00,45.51,45.52,45.49,45.52,52000.0,37.991,37.9994,37.9743,37.9994,52000.0
2009-09-09 12:10:00,45.51,45.53,45.51,45.52,6800.0,37.991,38.0077,37.991,37.9994,6800.0
2009-09-09 12:20:00,45.52,45.54,45.52,45.53,19200.0,37.9994,38.0161,37.9994,38.0077,19200.0
2009-09-09 12:30:00,45.53,45.53,45.5,45.52,6500.0,38.0077,38.0077,37.9827,37.9994,6500.0
2009-09-09 12:40:00,45.52,45.53,45.51,45.52,8500.0,37.9994,38.0077,37.991,37.9994,8500.0
2009-09-09 12:50:00,45.53,45.56,45.52,45.55,77500.0,38.0077,38.0328,37.9994,38.0244,77500.0
2009-09-09 13:00:00,45.56,45.56,45.5,45.53,57700.0,38.0328,38.0328,37.9827,38.0077,57700.0
2009-09-09 13:10:00,45.53,45.59,45.52,45.57,28600.0,38.0077,38.0578,37.9994,38.0411,28600.0
2009-09-09 13:20:00,45.57,45.59,45.49,45.52,26600.0,38.0411,38.0578,37.9743,37.9994,26600.0
2009-09-09 13:30:00,45.52,45.53,45.51,45.52,17300.0,37.9994,38.0077,37.991,37.9994,17300.0
2009-09-09 13:40:00,45.53,45.53,45.5,45.5,23800.0,38.0077,38.0077,37.9827,37.9827,23800.0
2009-09-09 13:50:00,45.49,45.51,45.47,45.48,70700.0,37.9743,37.991,37.9576,37.966,70700.0
2009-09-09 14:00:00,45.47,45.52,45.41,45.41,60100.0,37.9576,37.9994,37.9075,37.9075,60100.0
2009-09-09 14:10:00,45.4,45.41,45.28,45.3,32800.0,37.8992,37.9075,37.799,37.8157,32800.0
2009-09-09 14:20:00,45.3,45.32,45.25,45.29,47700.0,37.8157,37.8324,37.774,37.8074,47700.0
2009-09-09 14:30:00,45.29,45.35,45.29,45.32,73600.0,37.8074,37.8575,37.8074,37.8324,73600.0
2009-09-09 14:40:00,45.32,45.32,45.26,45.27,100300.0,37.8324,37.8324,37.7823,37.7907,100300.0
2009-09-09 14:50:00,45.27,45.28,45.22,45.28,69600.0,37.7907,37.799,37.7489,37.799,69600.0
2009-09-09 15:00:00,45.29,45.34,45.27,45.34,71700.0,37.8074,37.8491,37.7907,37.8491,71700.0
2009-09-09 15:10:00,45.34,45.42,45.33,45.38,77600.0,37.8491,37.9159,37.8408,37.8825,77600.0
2009-09-09 15:20:00,45.38,45.43,45.37,45.39,95700.0,37.8825,37.9242,37.8742,37.8909,95700.0
2009-09-09 15:30:00,45.4,45.42,45.34,45.39,32000.0,37.8992,37.9159,37.8491,37.8909,32000.0
2009-09-09 15:40:00,45.4,45.51,45.39,45.5,73500.0,37.8992,37.991,37.8909,37.9827,73500.0
2009-09-09 15:50:00,45.51,45.53,45.42,45.47,99400.0,37.991,38.0077,37.9159,37.9576,99400.0
2009-09-10 09:30:00,45.41,45.51,45.36,45.36,79000.0,37.9075,37.991,37.8658,37.8658,79000.0
2009-09-10 09:40:00,45.36,45.43,45.3,45.36,51600.0,37.8658,37.9242,37.8157,37.8658,51600.0
2009-09-10 09:50:00,45.37,45.47,45.34,45.41,63000.0,37.8742,37.9576,37.8491,37.9075,63000.0
2009-09-10 10:00:00,45.44,45.51,45.43,45.49,97900.0,37.9326,37.991,37.9242,37.9743,97900.0
2009-09-10 10:10:00,45.49,45.52,45.44,45.45,55600.0,37.9743,37.9994,37.9326,37.9409,55600.0
2009-09-10 10:20:00,45.45,45.46,45.38,45.42,57600.0,37.9409,37.9493,37.8825,37.9159,57600.0
2009-09-10 10:30:00,45.43,45.54,45.41,45.54,40300.0,37.9242,38.0161,37.9075,38.0161,40300.0
2009-09-10 10:40:00,45.53,45.54,45.49,45.5,22900.0,38.0077,38.0161,37.9743,37.9827,22900.0
2009-09-10 10:50:00,45.51,45.6,45.51,45.58,33400.0,37.991,38.0662,37.991,38.0495,33400.0
2009-09-10 11:00:00,45.59,45.68,45.57,45.63,55700.0,38.0578,38.1329,38.0411,38.0912,55700.0
2009-09-10 11:10:00,45.63,45.64,45.54,45.54,87000.0,38.0912,38.0995,38.0161,38.0161,87000.0
2009-09-10 11:20:00,45.54,45.56,45.52,45.54,52800.0,38.0161,38.0328,37.9994,38.0161,52800.0
2009-09-10 11:30:00,45.54,45.59,45.53,45.59,12000.0,38.0161,38.0578,38.0077,38.0578,12000.0
2009-09-10 11:40:00,45.59,45.61,45.53,45.59,55000.0,38.0578,38.0745,38.0077,38.0578,55000.0
2009-09-10 11:50:00,45.59,45.59,45.53,45.56,45200.0,38.0578,38.0578,38.0077,38.0328,45200.0
2009-09-10 12:00:00,45.56,45.57,45.55,45.57,16000.0,38.0328,38.0411,38.0244,38.0411,16000.0
2009-09-10 12:10:00,45.56,45.57,45.54,45.54,8700.0,38.0328,38.0411,38.0161,38.0161,8700.0
2009-09-10 12:20:00,45.54,45.57,45.54,45.56,7000.0,38.0161,38.0411,38.0161,38.0328,7000.0
2009-09-10 12:30:00,45.56,45.59,45.56,45.59,10800.0,38.0328,38.0578,38.0328,38.0578,10800.0
2009-09-10 12:40:00,45.59,45.62,45.58,45.6,47500.0,38.0578,38.0829,38.0495,38.0662,47500.0
2009-09-10 12:50:00,45.6,45.62,45.6,45.61,7600.0,38.0662,38.0829,38.0662,38.0745,7600.0
2009-09-10 13:00:00,45.61,45.68,45.58,45.65,78700.0,38.0745,38.1329,38.0495,38.1079,78700.0
2009-09-10 13:10:00,45.66,45.68,45.63,45.64,18200.0,38.1162,38.1329,38.0912,38.0995,18200.0
2009-09-10 13:20:00,45.64,45.64,45.62,45.63,31800.0,38.0995,38.0995,38.0829,38.0912,31800.0
2009-09-10 13:30:00,45.63,45.66,45.62,45.65,73700.0,38.0912,38.1162,38.0829,38.1079,73700.0
2009-09-10 13:40:00,45.67,45.75,45.65,45.74,156900.0,38.1246,38.1914,38.1079,38.183,156900.0
2009-09-10 13:50:00,45.74,45.84,45.74,45.84,73100.0,38.183,38.2665,38.183,38.2665,73100.0
2009-09-10 14:00:00,45.84,45.88,45.81,45.83,42800.0,38.2665,38.2999,38.2415,38.2582,42800.0
2009-09-10 14:10:00,45.83,45.83,45.8,45.82,20600.0,38.2582,38.2582,38.2331,38.2498,20600.0
2009-09-10 14:20:00,45.81,45.84,45.8,45.82,19700.0,38.2415,38.2665,38.2331,38.2498,19700.0
2009-09-10 14:30:00,45.82,45.83,45.8,45.82,17500.0,38.2498,38.2582,38.2331,38.2498,17500.0
2009-09-10 14:40:00,45.82,45.85,45.79,45.8,27800.0,38.2498,38.2749,38.2248,38.2331,27800.0
2009-09-10 14:50:00,45.8,45.81,45.78,45.8,26600.0,38.2331,38.2415,38.2164,38.2331,26600.0
2009-09-10 15:00:00,45.79,45.8,45.66,45.68,46400.0,38.2248,38.2331,38.1162,38.1329,46400.0
2009-09-10 15:10:00,45.68,45.71,45.67,45.68,34900.0,38.1329,38.158,38.1246,38.1329,34900.0
2009-09-10 15:20:00,45.68,45.76,45.68,45.76,32100.0,38.1329,38.1997,38.1329,38.1997,32100.0
2009-09-10 15:30:00,45.76,45.8,45.76,45.8,46800.0,38.1997,38.2331,38.1997,38.2331,46800.0
2009-09-10 15:40:00,45.79,45.84,45.79,45.83,25000.0,38.2248,38.2665,38.2248,38.2582,25000.0
2009-09-10 15:50:00,45.84,45.89,45.84,45.88,75000.0,38.2665,38.3082,38.2665,38.2999,75000.0
2009-09-11 09:30:00,45.96,46.0,45.86,45.99,66200.0,38.3667,38.4001,38.2832,38.3917,66200.0
2009-09-11 09:40:00,45.97,45.98,45.88,45.97,41000.0,38.375,38.3834,38.2999,38.375,41000.0
2009-09-11 09:50:00,45.97,46.02,45.93,46.02,104400.0,38.375,38.4168,38.3416,38.4168,104400.0
2009-09-11 10:00:00,46.0,46.05,45.85,45.91,88200.0,38.4001,38.4418,38.2749,38.3249,88200.0
2009-09-11 10:10:00,45.9,45.92,45.85,45.9,37700.0,38.3166,38.3333,38.2749,38.3166,37700.0
2009-09-11 10:20:00,45.91,45.96,45.89,45.9,68200.0,38.3249,38.3667,38.3082,38.3166,68200.0
2009-09-11 10:30:00,45.91,46.0,45.91,45.97,24200.0,38.3249,38.4001,38.3249,38.375,24200.0
2009-09-11 10:40:00,45.97,45.98,45.92,45.94,22300.0,38.375,38.3834,38.3333,38.35,22300.0
2009-09-11 10:50:00,45.95,45.97,45.91,45.95,22400.0,38.3583,38.375,38.3249,38.3583,22400.0
2009-09-11 11:00:00,45.94,46.0,45.94,45.99,14000.0,38.35,38.4001,38.35,38.3917,14000.0
2009-09-11 11:10:00,45.98,46.01,45.97,45.99,21100.0,38.3834,38.4084,38.375,38.3917,21100.0
2009-09-11 11:20:00,45.98,45.99,45.89,45.89,39400.0,38.3834,38.3917,38.3082,38.3082,39400.0
2009-09-11 11:30:00,45.89,45.92,45.88,45.9,36200.0,38.3082,38.3333,38.2999,38.3166,36200.0
2009-09-11 11:40:00,45.9,45.91,45.82,45.82,29700.0,38.3166,38.3249,38.2498,38.2498,29700.0
2009-09-11 11:50:00,45.83,45.87,45.82,45.87,18800.0,38.2582,38.2915,38.2498,38.2915,18800.0
2009-09-11 12:00:00,45.87,45.89,45.85,45.86,18900.0,38.2915,38.3082,38.2749,38.2832,18900.0
2009-09-11 12:10:00,45.87,45.88,45.86,45.87,14000.0,38.2915,38.2999,38.2832,38.2915,14000.0
2009-09-11 12:20:00,45.86,45.86,45.77,45.78,26900.0,38.2832,38.2832,38.2081,38.2164,26900.0
2009-09-11 12:30:00,45.79,45.79,45.68,45.69,29700.0,38.2248,38.2248,38.1329,38.1413,29700.0
2009-09-11 12:40:00,45.7,45.74,45.67,45.73,67600.0,38.1496,38.183,38.1246,38.1747,67600.0
2009-09-11 12:50:00,45.74,45.81,45.74,45.78,65000.0,38.183,38.2415,38.183,38.2164,65000.0
2009-09-11 13:00:00,45.78,45.8,45.75,45.76,82200.0,38.2164,38.2331,38.1914,38.1997,82200.0
2009-09-11 13:10:00,45.76,45.84,45.75,45.82,30100.0,38.1997,38.2665,38.1914,38.2498,30100.0
2009-09-11 13:20:00,45.81,45.83,45.79,45.81,28600.0,38.2415,38.2582,38.2248,38.2415,28600.0
2009-09-11 13:30:00,45.8,45.84,45.8,45.81,56100.0,38.2331,38.2665,38.2331,38.2415,56100.0
2009-09-11 13:40:00,45.81,45.82,45.77,45.78,98900.0,38.2415,38.2498,38.2081,38.2164,98900.0
2009-09-11 13:50:00,45.78,45.83,45.73,45.73,40700.0,38.2164,38.2582,38.1747,38.1747,40700.0
2009-09-11 14:00:00,45.74,45.83,45.74,45.81,38200.0,38.183,38.2582,38.183,38.2415,38200.0
2009-09-11 14:10:00,45.8,45.85,45.79,45.83,25000.0,38.2331,38.2749,38.2248,38.2582,25000.0
2009-09-11 14:20:00,45.83,45.88,45.83,45.86,41500.0,38.2582,38.2999,38.2582,38.2832,41500.0
2009-09-11 14:30:00,45.86,45.92,45.86,45.89,64700.0,38.2832,38.3333,38.2832,38.3082,64700.0
2009-09-11 14:40:00,45.89,45.9,45.86,45.88,27400.0,38.3082,38.3166,38.2832,38.2999,27400.0
2009-09-11 14:50:00,45.87,45.9,45.84,45.86,118600.0,38.2915,38.3166,38.2665,38.2832,118600.0
2009-09-11 15:00:00,45.86,45.87,45.85,45.85,44500.0,38.2832,38.2915,38.2749,38.2749,44500.0
2009-09-11 15:10:00,45.85,45.87,45.84,45.87,45500.0,38.2749,38.2915,38.2665,38.2915,45500.0
2009-09-11 15:20:00,45.86,45.94,45.86,45.94,59600.0,38.2832,38.35,38.2832,38.35,59600.0
2009-09-11 15:30:00,45.94,45.94,45.89,45.9,50800.0,38.35,38.35,38.3082,38.3166,50800.0
2009-09-11 15:40:00,45.91,45.97,45.9,45.94,75700.0,38.3249,38.375,38.3166,38.35,75700.0
2009-09-11 15:50:00,45.94,45.95,45.87,45.9,118300.0,38.35,38.3583,38.2915,38.3166,118300.0
2009-09-14 09:30:00,45.53,45.69,45.53,45.58,49600.0,38.0077,38.1413,38.0077,38.0495,49600.0
2009-09-14 09:40:00,45.58,45.76,45.58,45.68,61000.0,38.0495,38.1997,38.0495,38.1329,61000.0
2009-09-14 09:50:00,45.67,45.78,45.64,45.78,127800.0,38.1246,38.2164,38.0995,38.2164,127800.0
2009-09-14 10:00:00,45.79,45.81,45.72,45.79,38400.0,38.2248,38.2415,38.1663,38.2248,38400.0
2009-09-14 10:10:00,45.79,45.8,45.7,45.77,103000.0,38.2248,38.2331,38.1496,38.2081,103000.0
2009-09-14 10:20:00,45.78,45.85,45.77,45.8,85500.0,38.2164,38.2749,38.2081,38.2331,85500.0
2009-09-14 10:30:00,45.8,45.83,45.78,45.81,17000.0,38.2331,38.2582,38.2164,38.2415,17000.0
2009-09-14 10:40:00,45.81,45.91,45.78,45.88,84700.0,38.2415,38.3249,38.2164,38.2999,84700.0
2009-09-14 10:50:00,45.88,45.89,45.84,45.86,163700.0,38.2999,38.3082,38.2665,38.2832,163700.0
2009-09-14 11:00:00,45.86,45.88,45.84,45.86,123600.0,38.2832,38.2999,38.2665,38.2832,123600.0
2009-09-14 11:10:00,45.87,45.94,45.86,45.93,30700.0,38.2915,38.35,38.2832,38.3416,30700.0
2009-09-14 11:20:00,45.93,45.96,45.89,45.91,24100.0,38.3416,38.3667,38.3082,38.3249,24100.0
2009-09-14 11:30:00,45.91,45.92,45.9,45.9,47500.0,38.3249,38.3333,38.3166,38.3166,47500.0
2009-09-14 11:40:00,45.89,45.89,45.83,45.85,24900.0,38.3082,38.3082,38.2582,38.2749,24900.0
2009-09-14 11:50:00,45.84,45.86,45.82,45.84,16200.0,38.2665,38.2832,38.2498,38.2665,16200.0
2009-09-14 12:00:00,45.84,45.86,45.83,45.83,44200.0,38.2665,38.2832,38.2582,38.2582,44200.0
2009-09-14 12:10:00,45.83,45.85,45.82,45.84,38800.0,38.2582,38.2749,38.2498,38.2665,38800.0
2009-09-14 12:20:00,45.85,45.88,45.85,45.87,20300.0,38.2749,38.2999,38.2749,38.2915,20300.0
2009-09-14 12:30:00,45.86,45.89,45.84,45.87,10900.0,38.2832,38.3082,38.2665,38.2915,10900.0
2009-09-14 12:40:00,45.88,45.89,45.87,45.87,13400.0,38.2999,38.3082,38.2915,38.2915,13400.0
2009-09-14 12:50:00,45.88,45.89,45.86,45.88,9900.0,38.2999,38.3082,38.2832,38.2999,9900.0
2009-09-14 13:00:00,45.89,45.89,45.84,45.84,18700.0,38.3082,38.3082,38.2665,38.2665,18700.0
2009-09-14 13:10:00,45.85,45.86,45.83,45.83,11800.0,38.2749,38.2832,38.2582,38.2582,11800.0
2009-09-14 13:20:00,45.83,45.88,45.82,45.87,43100.0,38.2582,38.2999,38.2498,38.2915,43100.0
2009-09-14 13:30:00,45.87,45.93,45.87,45.93,28100.0,38.2915,38.3416,38.2915,38.3416,28100.0
2009-09-14 13:40:00,45.94,45.96,45.92,45.94,64100.0,38.35,38.3667,38.3333,38.35,64100.0
2009-09-14 13:50:00,45.93,45.96,45.91,45.93,66100.0,38.3416,38.3667,38.3249,38.3416,66100.0
2009-09-14 14:00:00,45.94,45.95,45.91,45.91,31900.0,38.35,38.3583,38.3249,38.3249,31900.0
2009-09-14 14:10:00,45.92,45.94,45.91,45.93,14300.0,38.3333,38.35,38.3249,38.3416,14300.0
2009-09-14 14:20:00,45.94,46.05,45.93,46.04,47700.0,38.35,38.4418,38.3416,38.4335,47700.0
2009-09-14 14:30:00,46.05,46.08,46.03,46.03,41300.0,38.4418,38.4669,38.4251,38.4251,41300.0
2009-09-14 14:40:00,46.04,46.06,46.03,46.04,71300.0,38.4335,38.4502,38.4251,38.4335,71300.0
2009-09-14 14:50:00,46.04,46.06,46.01,46.04,190200.0,38.4335,38.4502,38.4084,38.4335,190200.0
2009-09-14 15:00:00,46.03,46.06,45.99,46.02,110400.0,38.4251,38.4502,38.3917,38.4168,110400.0
2009-09-14 15:10:00,46.02,46.03,45.99,46.02,125100.0,38.4168,38.4251,38.3917,38.4168,125100.0
2009-09-14 15:20:00,46.01,46.04,45.96,45.96,104000.0,38.4084,38.4335,38.3667,38.3667,104000.0
2009-09-14 15:30:00,45.97,46.03,45.96,46.02,166300.0,38.375,38.4251,38.3667,38.4168,166300.0
2009-09-14 15:40:00,46.01,46.07,46.01,46.06,120900.0,38.4084,38.4585,38.4084,38.4502,120900.0
2009-09-14 15:50:00,46.05,46.09,46.05,46.08,126000.0,38.4418,38.4752,38.4418,38.4669,126000.0
2009-09-15 09:30:00,46.13,46.13,45.98,46.1,85600.0,38.5086,38.5086,38.3834,38.4835,85600.0
2009-09-15 09:40:00,46.11,46.15,46.06,46.07,136500.0,38.4919,38.5253,38.4502,38.4585,136500.0
2009-09-15 09:50:00,46.04,46.04,45.94,46.0,206900.0,38.4335,38.4335,38.35,38.4001,206900.0
2009-09-15 10:00:00,45.98,46.0,45.85,45.98,228000.0,38.3834,38.4001,38.2749,38.3834,228000.0
2009-09-15 10:10:00,45.97,45.99,45.82,45.87,266000.0,38.375,38.3917,38.2498,38.2915,266000.0
2009-09-15 10:20:00,45.87,46.0,45.85,46.0,167100.0,38.2915,38.4001,38.2749,38.4001,167100.0
2009-09-15 10:30:00,46.0,46.04,45.99,45.99,34200.0,38.4001,38.4335,38.3917,38.3917,34200.0
2009-09-15 10:40:00,46.0,46.06,46.0,46.05,42800.0,38.4001,38.4502,38.4001,38.4418,42800.0
2009-09-15 10:50:00,46.05,46.09,46.01,46.08,76400.0,38.4418,38.4752,38.4084,38.4669,76400.0
2009-09-15 11:00:00,46.08,46.08,45.97,46.0,98100.0,38.4669,38.4669,38.375,38.4001,98100.0
2009-09-15 11:10:00,46.01,46.02,45.93,45.96,90200.0,38.4084,38.4168,38.3416,38.3667,90200.0
2009-09-15 11:20:00,45.96,45.99,45.94,45.96,50800.0,38.3667,38.3917,38.35,38.3667,50800.0
2009-09-15 11:30:00,45.96,46.02,45.95,46.01,26900.0,38.3667,38.4168,38.3583,38.4084,26900.0
2009-09-15 11:40:00,46.01,46.06,46.0,46.06,27800.0,38.4084,38.4502,38.4001,38.4502,27800.0
2009-09-15 11:50:00,46.07,46.11,46.05,46.08,32500.0,38.4585,38.4919,38.4418,38.4669,32500.0
2009-09-15 12:00:00,46.07,46.08,46.03,46.06,46000.0,38.4585,38.4669,38.4251,38.4502,46000.0
2009-09-15 12:10:00,46.06,46.08,46.04,46.06,33000.0,38.4502,38.4669,38.4335,38.4502,33000.0
2009-09-15 12:20:00,46.05,46.08,46.05,46.08,20400.0,38.4418,38.4669,38.4418,38.4669,20400.0
2009-09-15 12:30:00,46.06,46.07,46.03,46.03,17900.0,38.4502,38.4585,38.4251,38.4251,17900.0
2009-09-15 12:40:00,46.04,46.08,46.03,46.06,38600.0,38.4335,38.4669,38.4251,38.4502,38600.0
2009-09-15 12:50:00,46.06,46.11,46.06,46.11,25900.0,38.4502,38.4919,38.4502,38.4919,25900.0
2009-09-15 13:00:00,46.11,46.12,46.09,46.12,32600.0,38.4919,38.5002,38.4752,38.5002,32600.0
2009-09-15 13:10:00,46.12,46.17,46.12,46.15,47300.0,38.5002,38.542,38.5002,38.5253,47300.0
2009-09-15 13:20:00,46.14,46.19,46.14,46.16,54500.0,38.5169,38.5587,38.5169,38.5336,54500.0
2009-09-15 13:30:00,46.17,46.17,46.14,46.16,43000.0,38.542,38.542,38.5169,38.5336,43000.0
2009-09-15 13:40:00,46.16,46.18,46.13,46.18,116500.0,38.5336,38.5503,38.5086,38.5503,116500.0
2009-09-15 13:50:00,46.18,46.22,46.16,46.2,92500.0,38.5503,38.5837,38.5336,38.567,92500.0
2009-09-15 14:00:00,46.21,46.21,46.13,46.15,54100.0,38.5754,38.5754,38.5086,38.5253,54100.0
2009-09-15 14:10:00,46.15,46.18,46.14,46.17,34000.0,38.5253,38.5503,38.5169,38.542,34000.0
2009-09-15 14:20:00,46.17,46.2,46.16,46.19,15200.0,38.542,38.567,38.5336,38.5587,15200.0
2009-09-15 14:30:00,46.19,46.19,46.09,46.11,85600.0,38.5587,38.5587,38.4752,38.4919,85600.0
2009-09-15 14:40:00,46.11,46.13,46.09,46.11,48800.0,38.4919,38.5086,38.4752,38.4919,48800.0
2009-09-15 14:50:00,46.11,46.16,46.1,46.14,25100.0,38.4919,38.5336,38.4835,38.5169,25100.0
2009-09-15 15:00:00,46.14,46.15,46.11,46.15,27000.0,38.5169,38.5253,38.4919,38.5253,27000.0
2009-09-15 15:10:00,46.15,46.2,46.15,46.19,100900.0,38.5253,38.567,38.5253,38.5587,100900.0
2009-09-15 15:20:00,46.2,46.28,46.19,46.25,125000.0,38.567,38.6338,38.5587,38.6088,125000.0
2009-09-15 15:30:00,46.25,46.25,46.19,46.2,108800.0,38.6088,38.6088,38.5587,38.567,108800.0
2009-09-15 15:40:00,46.21,46.21,46.12,46.16,203500.0,38.5754,38.5754,38.5002,38.5336,203500.0
2009-09-15 15:50:00,46.16,46.21,46.15,46.17,110100.0,38.5336,38.5754,38.5253,38.542,110100.0
2009-09-15 16:00:00,46.12,46.12,46.12,46.12,30700.0,38.5002,38.5002,38.5002,38.5002,30700.0
2009-09-15 16:10:00,46.12,46.12,46.12,46.12,0.0,38.5002,38.5002,38.5002,38.5002,0.0
2009-09-16 09:30:00,46.31,46.34,46.2,46.27,151500.0,38.6589,38.6839,38.567,38.6255,151500.0
2009-09-16 09:40:00,46.27,46.28,46.15,46.2,133500.0,38.6255,38.6338,38.5253,38.567,133500.0
2009-09-16 09:50:00,46.19,46.21,46.12,46.2,44500.0,38.5587,38.5754,38.5002,38.567,44500.0
2009-09-16 10:00:00,46.2,46.28,46.2,46.28,75000.0,38.567,38.6338,38.567,38.6338,75000.0
2009-09-16 10:10:00,46.25,46.29,46.22,46.25,98800.0,38.6088,38.6422,38.5837,38.6088,98800.0
2009-09-16 10:20:00,46.25,46.25,46.16,46.19,145500.0,38.6088,38.6088,38.5336,38.5587,145500.0
2009-09-16 10:30:00,46.2,46.26,46.19,46.22,162100.0,38.567,38.6171,38.5587,38.5837,162100.0
2009-09-16 10:40:00,46.22,46.3,46.22,46.28,60500.0,38.5837,38.6505,38.5837,38.6338,60500.0
2009-09-16 10:50:00,46.28,46.32,46.28,46.3,26600.0,38.6338,38.6672,38.6338,38.6505,26600.0
2009-09-16 11:00:00,46.3,46.32,46.27,46.27,15400.0,38.6505,38.6672,38.6255,38.6255,15400.0
2009-09-16 11:10:00,46.28,46.33,46.28,46.31,24900.0,38.6338,38.6755,38.6338,38.6589,24900.0
2009-09-16 11:20:00,46.32,46.32,46.27,46.27,20800.0,38.6672,38.6672,38.6255,38.6255,20800.0
2009-09-16 11:30:00,46.27,46.35,46.27,46.35,17200.0,38.6255,38.6922,38.6255,38.6922,17200.0
2009-09-16 11:40:00,46.35,46.45,46.34,46.42,39200.0,38.6922,38.7757,38.6839,38.7507,39200.0
2009-09-16 11:50:00,46.42,46.46,46.41,46.46,15200.0,38.7507,38.7841,38.7423,38.7841,15200.0
2009-09-16 12:00:00,46.47,46.54,46.46,46.53,36800.0,38.7924,38.8509,38.7841,38.8425,36800.0
2009-09-16 12:10:00,46.52,46.55,46.5,46.55,26100.0,38.8342,38.8592,38.8175,38.8592,26100.0
2009-09-16 12:20:00,46.55,46.56,46.5,46.5,44500.0,38.8592,38.8676,38.8175,38.8175,44500.0
2009-09-16 12:30:00,46.51,46.52,46.49,46.5,31100.0,38.8258,38.8342,38.8091,38.8175,31100.0
2009-09-16 12:40:00,46.51,46.54,46.5,46.53,12000.0,38.8258,38.8509,38.8175,38.8425,12000.0
2009-09-16 12:50:00,46.53,46.53,46.47,46.47,18300.0,38.8425,38.8425,38.7924,38.7924,18300.0
2009-09-16 13:00:00,46.46,46.52,46.46,46.51,15900.0,38.7841,38.8342,38.7841,38.8258,15900.0
2009-09-16 13:10:00,46.51,46.6,46.5,46.6,30000.0,38.8258,38.9009,38.8175,38.9009,30000.0
2009-09-16 13:20:00,46.6,46.67,46.6,46.65,78600.0,38.9009,38.9594,38.9009,38.9427,78600.0
2009-09-16 13:30:00,46.66,46.67,46.6,46.61,45700.0,38.951,38.9594,38.9009,38.9093,45700.0
2009-09-16 13:40:00,46.6,46.64,46.6,46.6,44800.0,38.9009,38.9343,38.9009,38.9009,44800.0
2009-09-16 13:50:00,46.6,46.62,46.59,46.61,34000.0,38.9009,38.9176,38.8926,38.9093,34000.0
2009-09-16 14:00:00,46.62,46.66,46.61,46.64,63800.0,38.9176,38.951,38.9093,38.9343,63800.0
2009-09-16 14:10:00,46.64,46.69,46.63,46.67,70900.0,38.9343,38.9761,38.926,38.9594,70900.0
2009-09-16 14:20:00,46.67,46.68,46.63,46.65,17600.0,38.9594,38.9677,38.926,38.9427,17600.0
2009-09-16 14:30:00,46.65,46.66,46.62,46.66,25200.0,38.9427,38.951,38.9176,38.951,25200.0
2009-09-16 14:40:00,46.65,46.67,46.59,46.63,70300.0,38.9427,38.9594,38.8926,38.926,70300.0
2009-09-16 14:50:00,46.64,46.67,46.59,46.59,69700.0,38.9343,38.9594,38.8926,38.8926,69700.0
2009-09-16 15:00:00,46.58,46.61,46.57,46.6,51300.0,38.8842,38.9093,38.8759,38.9009,51300.0
2009-09-16 15:10:00,46.59,46.64,46.57,46.64,43400.0,38.8926,38.9343,38.8759,38.9343,43400.0
2009-09-16 15:20:00,46.63,46.66,46.63,46.66,26600.0,38.926,38.951,38.926,38.951,26600.0
2009-09-16 15:30:00,46.66,46.67,46.61,46.66,50900.0,38.951,38.9594,38.9093,38.951,50900.0
2009-09-16 15:40:00,46.66,46.71,46.64,46.69,43900.0,38.951,38.9928,38.9343,38.9761,43900.0
2009-09-16 15:50:00,46.69,46.73,46.67,46.72,112100.0,38.9761,39.0095,38.9594,39.0011,112100.0
2009-09-17 09:30:00,46.59,46.76,46.59,46.75,201900.0,38.8926,39.0345,38.8926,39.0262,201900.0
2009-09-17 09:40:00,46.75,46.75,46.66,46.73,34100.0,39.0262,39.0262,38.951,39.0095,34100.0
2009-09-17 09:50:00,46.75,46.88,46.74,46.87,24300.0,39.0262,39.1347,39.0178,39.1263,24300.0
2009-09-17 10:00:00,46.91,46.99,46.79,46.88,360700.0,39.1597,39.2265,39.0596,39.1347,360700.0
2009-09-17 10:10:00,46.9,46.91,46.79,46.8,75200.0,39.1514,39.1597,39.0596,39.0679,75200.0
2009-09-17 10:20:00,46.8,46.82,46.66,46.7,60000.0,39.0679,39.0846,38.951,38.9844,60000.0
2009-09-17 10:30:00,46.7,46.79,46.7,46.77,147000.0,38.9844,39.0596,38.9844,39.0429,147000.0
2009-09-17 10:40:00,46.77,46.82,46.77,46.81,30400.0,39.0429,39.0846,39.0429,39.0762,30400.0
2009-09-17 10:50:00,46.81,46.86,46.8,46.82,32000.0,39.0762,39.118,39.0679,39.0846,32000.0
2009-09-17 11:00:00,46.83,46.84,46.78,46.78,33300.0,39.0929,39.1013,39.0512,39.0512,33300.0
2009-09-17 11:10:00,46.79,46.82,46.79,46.81,35000.0,39.0596,39.0846,39.0596,39.0762,35000.0
2009-09-17 11:20:00,46.8,46.9,46.8,46.88,98500.0,39.0679,39.1514,39.0679,39.1347,98500.0
2009-09-17 11:30:00,46.88,46.88,46.8,46.81,31400.0,39.1347,39.1347,39.0679,39.0762,31400.0
2009-09-17 11:40:00,46.81,46.82,46.79,46.79,55800.0,39.0762,39.0846,39.0596,39.0596,55800.0
2009-09-17 11:50:00,46.78,46.78,46.71,46.75,111500.0,39.0512,39.0512,38.9928,39.0262,111500.0
2009-09-17 12:00:00,46.76,46.78,46.71,46.76,54700.0,39.0345,39.0512,38.9928,39.0345,54700.0
2009-09-17 12:10:00,46.75,46.75,46.64,46.65,82000.0,39.0262,39.0262,38.9343,38.9427,82000.0
2009-09-17 12:20:00,46.64,46.71,46.61,46.71,38100.0,38.9343,38.9928,38.9093,38.9928,38100.0
2009-09-17 12:30:00,46.7,46.72,46.67,46.67,22000.0,38.9844,39.0011,38.9594,38.9594,22000.0
2009-09-17 12:40:00,46.68,46.68,46.51,46.55,67700.0,38.9677,38.9677,38.8258,38.8592,67700.0
2009-09-17 12:50:00,46.56,46.62,46.54,46.54,62900.0,38.8676,38.9176,38.8509,38.8509,62900.0
2009-09-17 13:00:00,46.54,46.58,46.53,46.58,101800.0,38.8509,38.8842,38.8425,38.8842,101800.0
2009-09-17 13:10:00,46.59,46.64,46.58,46.58,40500.0,38.8926,38.9343,38.8842,38.8842,40500.0
2009-09-17 13:20:00,46.59,46.59,46.49,46.54,52000.0,38.8926,38.8926,38.8091,38.8509,52000.0
2009-09-17 13:30:00,46.53,46.58,46.51,46.55,23600.0,38.8425,38.8842,38.8258,38.8592,23600.0
2009-09-17 13:40:00,46.55,46.61,46.52,46.61,87000.0,38.8592,38.9093,38.8342,38.9093,87000.0
2009-09-17 13:50:00,46.61,46.67,46.61,46.66,18800.0,38.9093,38.9594,38.9093,38.951,18800.0
2009-09-17 14:00:00,46.64,46.68,46.63,46.65,31800.0,38.9343,38.9677,38.926,38.9427,31800.0
2009-09-17 14:10:00,46.65,46.67,46.62,46.63,53600.0,38.9427,38.9594,38.9176,38.926,53600.0
2009-09-17 14:20:00,46.62,46.64,46.6,46.63,82800.0,38.9176,38.9343,38.9009,38.926,82800.0
2009-09-17 14:30:00,46.63,46.67,46.63,46.63,134200.0,38.926,38.9594,38.926,38.926,134200.0
2009-09-17 14:40:00,46.62,46.72,46.62,46.72,98900.0,38.9176,39.0011,38.9176,39.0011,98900.0
2009-09-17 14:50:00,46.72,46.75,46.7,46.71,108400.0,39.0011,39.0262,38.9844,38.9928,108400.0
2009-09-17 15:00:00,46.72,46.72,46.69,46.71,81400.0,39.0011,39.0011,38.9761,38.9928,81400.0
2009-09-17 15:10:00,46.7,46.72,46.68,46.7,20700.0,38.9844,39.0011,38.9677,38.9844,20700.0
2009-09-17 15:20:00,46.7,46.78,46.69,46.75,108000.0,38.9844,39.0512,38.9761,39.0262,108000.0
2009-09-17 15:30:00,46.75,46.76,46.71,46.73,52200.0,39.0262,39.0345,38.9928,39.0095,52200.0
2009-09-17 15:40:00,46.72,46.72,46.63,46.63,68400.0,39.0011,39.0011,38.926,38.926,68400.0
2009-09-17 15:50:00,46.63,46.69,46.59,46.69,187500.0,38.926,38.9761,38.8926,38.9761,187500.0
2009-09-18 09:30:00,46.86,46.92,46.81,46.83,160700.0,39.118,39.1681,39.0762,39.0929,160700.0
2009-09-18 09:40:00,46.82,46.9,46.78,46.83,162400.0,39.0846,39.1514,39.0512,39.0929,162400.0
2009-09-18 09:50:00,46.83,46.86,46.73,46.77,47900.0,39.0929,39.118,39.0095,39.0429,47900.0
2009-09-18 10:00:00,46.77,46.77,46.63,46.67,45500.0,39.0429,39.0429,38.926,38.9594,45500.0
2009-09-18 10:10:00,46.67,46.72,46.65,46.68,105600.0,38.9594,39.0011,38.9427,38.9677,105600.0
2009-09-18 10:20:00,46.69,46.73,46.68,46.7,69800.0,38.9761,39.0095,38.9677,38.9844,69800.0
2009-09-18 10:30:00,46.7,46.81,46.68,46.77,59300.0,38.9844,39.0762,38.9677,39.0429,59300.0
2009-09-18 10:40:00,46.77,46.8,46.7,46.72,60300.0,39.0429,39.0679,38.9844,39.0011,60300.0
2009-09-18 10:50:00,46.72,46.79,46.71,46.75,66000.0,39.0011,39.0596,38.9928,39.0262,66000.0
2009-09-18 11:00:00,46.76,46.79,46.72,46.72,42500.0,39.0345,39.0596,39.0011,39.0011,42500.0
2009-09-18 11:10:00,46.72,46.77,46.72,46.75,75500.0,39.0011,39.0429,39.0011,39.0262,75500.0
2009-09-18 11:20:00,46.74,46.78,46.73,46.74,73300.0,39.0178,39.0512,39.0095,39.0178,73300.0
2009-09-18 11:30:00,46.74,46.75,46.67,46.71,109900.0,39.0178,39.0262,38.9594,38.9928,109900.0
2009-09-18 11:40:00,46.71,46.76,46.71,46.72,81900.0,38.9928,39.0345,38.9928,39.0011,81900.0
2009-09-18 11:50:00,46.73,46.74,46.68,46.68,41600.0,39.0095,39.0178,38.9677,38.9677,41600.0
2009-09-18 12:00:00,46.66,46.68,46.63,46.68,46100.0,38.951,38.9677,38.926,38.9677,46100.0
2009-09-18 12:10:00,46.67,46.73,46.67,46.73,48000.0,38.9594,39.0095,38.9594,39.0095,48000.0
2009-09-18 12:20:00,46.72,46.72,46.67,46.69,14900.0,39.0011,39.0011,38.9594,38.9761,14900.0
2009-09-18 12:30:00,46.7,46.76,46.69,46.76,53100.0,38.9844,39.0345,38.9761,39.0345,53100.0
2009-09-18 12:40:00,46.76,46.8,46.74,46.75,31800.0,39.0345,39.0679,39.0178,39.0262,31800.0
2009-09-18 12:50:00,46.75,46.82,46.74,46.82,24000.0,39.0262,39.0846,39.0178,39.0846,24000.0
2009-09-18 13:00:00,46.82,46.84,46.81,46.83,22600.0,39.0846,39.1013,39.0762,39.0929,22600.0
2009-09-18 13:10:00,46.83,46.85,46.79,46.8,24400.0,39.0929,39.1096,39.0596,39.0679,24400.0
2009-09-18 13:20:00,46.8,46.85,46.8,46.84,53000.0,39.0679,39.1096,39.0679,39.1013,53000.0
2009-09-18 13:30:00,46.84,46.84,46.82,46.83,28500.0,39.1013,39.1013,39.0846,39.0929,28500.0
2009-09-18 13:40:00,46.83,46.9,46.83,46.89,62600.0,39.0929,39.1514,39.0929,39.143,62600.0
2009-09-18 13:50:00,46.89,46.89,46.88,46.88,26200.0,39.143,39.143,39.1347,39.1347,26200.0
2009-09-18 14:00:00,46.89,46.9,46.88,46.89,32200.0,39.143,39.1514,39.1347,39.143,32200.0
2009-09-18 14:10:00,46.89,46.92,46.89,46.9,43800.0,39.143,39.1681,39.143,39.1514,43800.0
2009-09-18 14:20:00,46.9,46.92,46.88,46.89,62100.0,39.1514,39.1681,39.1347,39.143,62100.0
2009-09-18 14:30:00,46.88,46.88,46.82,46.84,123600.0,39.1347,39.1347,39.0846,39.1013,123600.0
2009-09-18 14:40:00,46.83,46.87,46.82,46.86,47600.0,39.0929,39.1263,39.0846,39.118,47600.0
2009-09-18 14:50:00,46.86,46.89,46.82,46.82,47400.0,39.118,39.143,39.0846,39.0846,47400.0
2009-09-18 15:00:00,46.83,46.87,46.82,46.84,102400.0,39.0929,39.1263,39.0846,39.1013,102400.0
2009-09-18 15:10:00,46.84,46.88,46.83,46.84,75000.0,39.1013,39.1347,39.0929,39.1013,75000.0
2009-09-18 15:20:00,46.84,46.9,46.84,46.87,58400.0,39.1013,39.1514,39.1013,39.1263,58400.0
2009-09-18 15:30:00,46.88,46.88,46.84,46.84,50900.0,39.1347,39.1347,39.1013,39.1013,50900.0
2009-09-18 15:40:00,46.83,46.85,46.8,46.81,161300.0,39.0929,39.1096,39.0679,39.0762,161300.0
2009-09-18 15:50:00,46.8,46.81,46.74,46.76,130600.0,39.0679,39.0762,39.0178,39.0345,130600.0
2009-09-21 09:30:00,46.4,46.49,46.4,46.48,63700.0,38.734,38.8091,38.734,38.8008,63700.0
2009-09-21 09:40:00,46.48,46.62,46.48,46.58,65000.0,38.8008,38.9176,38.8008,38.8842,65000.0
2009-09-21 09:50:00,46.59,46.59,46.41,46.44,61800.0,38.8926,38.8926,38.7423,38.7674,61800.0
2009-09-21 10:00:00,46.45,46.53,46.39,46.48,83900.0,38.7757,38.8425,38.7256,38.8008,83900.0
2009-09-21 10:10:00,46.46,46.52,46.43,46.47,102300.0,38.7841,38.8342,38.759,38.7924,102300.0
2009-09-21 10:20:00,46.47,46.59,46.47,46.56,85100.0,38.7924,38.8926,38.7924,38.8676,85100.0
2009-09-21 10:30:00,46.56,46.57,46.47,46.5,30100.0,38.8676,38.8759,38.7924,38.8175,30100.0
2009-09-21 10:40:00,46.5,46.57,46.48,46.57,35500.0,38.8175,38.8759,38.8008,38.8759,35500.0
2009-09-21 10:50:00,46.57,46.6,46.54,46.59,25100.0,38.8759,38.9009,38.8509,38.8926,25100.0
2009-09-21 11:00:00,46.58,46.69,46.57,46.69,18800.0,38.8842,38.9761,38.8759,38.9761,18800.0
2009-09-21 11:10:00,46.7,46.75,46.67,46.73,45800.0,38.9844,39.0262,38.9594,39.0095,45800.0
2009-09-21 11:20:00,46.72,46.76,46.71,46.72,32600.0,39.0011,39.0345,38.9928,39.0011,32600.0
2009-09-21 11:30:00,46.73,46.82,46.73,46.81,40800.0,39.0095,39.0846,39.0095,39.0762,40800.0
2009-09-21 11:40:00,46.81,46.81,46.74,46.75,26600.0,39.0762,39.0762,39.0178,39.0262,26600.0
2009-09-21 11:50:00,46.75,46.77,46.73,46.76,32200.0,39.0262,39.0429,39.0095,39.0345,32200.0
2009-09-21 12:00:00,46.76,46.78,46.74,46.74,17800.0,39.0345,39.0512,39.0178,39.0178,17800.0
2009-09-21 12:10:00,46.75,46.76,46.69,46.7,27400.0,39.0262,39.0345,38.9761,38.9844,27400.0
2009-09-21 12:20:00,46.7,46.74,46.69,46.72,16500.0,38.9844,39.0178,38.9761,39.0011,16500.0
2009-09-21 12:30:00,46.72,46.74,46.71,46.74,14000.0,39.0011,39.0178,38.9928,39.0178,14000.0
2009-09-21 12:40:00,46.75,46.76,46.7,46.7,28200.0,39.0262,39.0345,38.9844,38.9844,28200.0
2009-09-21 12:50:00,46.68,46.7,46.67,46.69,23300.0,38.9677,38.9844,38.9594,38.9761,23300.0
2009-09-21 13:00:00,46.69,46.69,46.63,46.63,71100.0,38.9761,38.9761,38.926,38.926,71100.0
2009-09-21 13:10:00,46.62,46.64,46.62,46.64,140900.0,38.9176,38.9343,38.9176,38.9343,140900.0
2009-09-21 13:20:00,46.64,46.68,46.63,46.67,121300.0,38.9343,38.9677,38.926,38.9594,121300.0
2009-09-21 13:30:00,46.68,46.72,46.67,46.7,132400.0,38.9677,39.0011,38.9594,38.9844,132400.0
2009-09-21 13:40:00,46.71,46.71,46.69,46.7,223700.0,38.9928,38.9928,38.9761,38.9844,223700.0
2009-09-21 13:50:00,46.7,46.72,46.69,46.71,92600.0,38.9844,39.0011,38.9761,38.9928,92600.0
2009-09-21 14:00:00,46.72,46.75,46.69,46.69,37100.0,39.0011,39.0262,38.9761,38.9761,37100.0
2009-09-21 14:10:00,46.69,46.69,46.65,46.67,61300.0,38.9761,38.9761,38.9427,38.9594,61300.0
2009-09-21 14:20:00,46.68,46.69,46.66,46.69,18200.0,38.9677,38.9761,38.951,38.9761,18200.0
2009-09-21 14:30:00,46.69,46.72,46.67,46.69,28200.0,38.9761,39.0011,38.9594,38.9761,28200.0
2009-09-21 14:40:00,46.69,46.76,46.68,46.75,32700.0,38.9761,39.0345,38.9677,39.0262,32700.0
2009-09-21 14:50:00,46.76,46.77,46.71,46.72,23500.0,39.0345,39.0429,38.9928,39.0011,23500.0
2009-09-21 15:00:00,46.72,46.74,46.71,46.73,21500.0,39.0011,39.0178,38.9928,39.0095,21500.0
2009-09-21 15:10:00,46.73,46.83,46.71,46.82,84900.0,39.0095,39.0929,38.9928,39.0846,84900.0
2009-09-21 15:20:00,46.82,46.82,46.77,46.77,28800.0,39.0846,39.0846,39.0429,39.0429,28800.0
2009-09-21 15:30:00,46.77,46.77,46.66,46.69,132500.0,39.0429,39.0429,38.951,38.9761,132500.0
2009-09-21 15:40:00,46.69,46.72,46.66,46.66,104600.0,38.9761,39.0011,38.951,38.951,104600.0
2009-09-21 15:50:00,46.66,46.74,46.63,46.74,128200.0,38.951,39.0178,38.926,39.0178,128200.0
2009-09-22 09:30:00,46.8,46.81,46.69,46.73,83500.0,39.198,39.2064,39.1059,39.1394,83500.0
2009-09-22 09:40:00,46.73,46.77,46.63,46.64,163400.0,39.1394,39.1729,39.0556,39.064,163400.0
2009-09-22 09:50:00,46.64,46.71,46.63,46.65,188100.0,39.064,39.1226,39.0556,39.0724,188100.0
2009-09-22 10:00:00,46.65,46.67,46.56,46.67,102000.0,39.0724,39.0891,38.997,39.0891,102000.0
2009-09-22 10:10:00,46.68,46.73,46.68,46.7,68000.0,39.0975,39.1394,39.0975,39.1143,68000.0
2009-09-22 10:20:00,46.7,46.72,46.65,46.66,46700.0,39.1143,39.131,39.0724,39.0808,46700.0
2009-09-22 10:30:00,46.66,46.66,46.54,46.59,91800.0,39.0808,39.0808,38.9803,39.0221,91800.0
2009-09-22 10:40:00,46.59,46.65,46.58,46.62,44000.0,39.0221,39.0724,39.0138,39.0473,44000.0
2009-09-22 10:50:00,46.61,46.66,46.6,46.62,19200.0,39.0389,39.0808,39.0305,39.0473,19200.0
2009-09-22 11:00:00,46.62,46.68,46.62,46.67,24400.0,39.0473,39.0975,39.0473,39.0891,24400.0
2009-09-22 11:10:00,46.68,46.73,46.67,46.73,16800.0,39.0975,39.1394,39.0891,39.1394,16800.0
2009-09-22 11:20:00,46.73,46.74,46.69,46.69,21200.0,39.1394,39.1478,39.1059,39.1059,21200.0
2009-09-22 11:30:00,46.69,46.72,46.64,46.65,26700.0,39.1059,39.131,39.064,39.0724,26700.0
2009-09-22 11:40:00,46.66,46.69,46.66,46.67,16600.0,39.0808,39.1059,39.0808,39.0891,16600.0
2009-09-22 11:50:00,46.68,46.72,46.68,46.72,26500.0,39.0975,39.131,39.0975,39.131,26500.0
2009-09-22 12:00:00,46.73,46.8,46.73,46.79,75300.0,39.1394,39.198,39.1394,39.1896,75300.0
2009-09-22 12:10:00,46.79,46.83,46.79,46.79,36900.0,39.1896,39.2231,39.1896,39.1896,36900.0
2009-09-22 12:20:00,46.8,46.83,46.79,46.81,40900.0,39.198,39.2231,39.1896,39.2064,40900.0
2009-09-22 12:30:00,46.81,46.84,46.8,46.8,10200.0,39.2064,39.2315,39.198,39.198,10200.0
2009-09-22 12:40:00,46.8,46.8,46.75,46.76,11700.0,39.198,39.198,39.1561,39.1645,11700.0
2009-09-22 12:50:00,46.76,46.79,46.76,46.76,15200.0,39.1645,39.1896,39.1645,39.1645,15200.0
2009-09-22 13:00:00,46.76,46.81,46.76,46.81,46400.0,39.1645,39.2064,39.1645,39.2064,46400.0
2009-09-22 13:10:00,46.81,46.83,46.72,46.74,84900.0,39.2064,39.2231,39.131,39.1478,84900.0
2009-09-22 13:20:00,46.75,46.75,46.67,46.71,58000.0,39.1561,39.1561,39.0891,39.1226,58000.0
2009-09-22 13:30:00,46.71,46.73,46.69,46.69,26800.0,39.1226,39.1394,39.1059,39.1059,26800.0
2009-09-22 13:40:00,46.69,46.74,46.68,46.74,20800.0,39.1059,39.1478,39.0975,39.1478,20800.0
2009-09-22 13:50:00,46.73,46.75,46.72,46.72,61300.0,39.1394,39.1561,39.131,39.131,61300.0
2009-09-22 14:00:00,46.72,46.76,46.72,46.74,13800.0,39.131,39.1645,39.131,39.1478,13800.0
2009-09-22 14:10:00,46.74,46.75,46.71,46.72,16900.0,39.1478,39.1561,39.1226,39.131,16900.0
2009-09-22 14:20:00,46.72,46.75,46.69,46.72,34400.0,39.131,39.1561,39.1059,39.131,34400.0
2009-09-22 14:30:00,46.73,46.76,46.69,46.7,27700.0,39.1394,39.1645,39.1059,39.1143,27700.0
2009-09-22 14:40:00,46.7,46.77,46.7,46.75,61000.0,39.1143,39.1729,39.1143,39.1561,61000.0
2009-09-22 14:50:00,46.76,46.79,46.75,46.78,34500.0,39.1645,39.1896,39.1561,39.1813,34500.0
2009-09-22 15:00:00,46.78,46.79,46.72,46.74,14400.0,39.1813,39.1896,39.131,39.1478,14400.0
2009-09-22 15:10:00,46.75,46.76,46.7,46.74,88900.0,39.1561,39.1645,39.1143,39.1478,88900.0
2009-09-22 15:20:00,46.75,46.8,46.75,46.77,36800.0,39.1561,39.198,39.1561,39.1729,36800.0
2009-09-22 15:30:00,46.79,46.8,46.75,46.75,53300.0,39.1896,39.198,39.1561,39.1561,53300.0
2009-09-22 15:40:00,46.75,46.83,46.75,46.78,131300.0,39.1561,39.2231,39.1561,39.1813,131300.0
2009-09-22 15:50:00,46.77,46.77,46.7,46.73,61700.0,39.1729,39.1729,39.1143,39.1394,61700.0
2009-09-22 16:00:00,46.71,46.71,46.71,46.71,600.0,39.1226,39.1226,39.1226,39.1226,600.0
2009-09-22 16:10:00,46.71,46.71,46.71,46.71,0.0,39.1226,39.1226,39.1226,39.1226,0.0
2009-09-23 09:30:00,46.76,46.86,46.72,46.79,69200.0,39.1645,39.2483,39.131,39.1896,69200.0
2009-09-23 09:40:00,46.79,46.79,46.71,46.77,78000.0,39.1896,39.1896,39.1226,39.1729,78000.0
2009-09-23 09:50:00,46.78,46.8,46.66,46.68,53200.0,39.1813,39.198,39.0808,39.0975,53200.0
2009-09-23 10:00:00,46.67,46.7,46.66,46.68,105000.0,39.0891,39.1143,39.0808,39.0975,105000.0
2009-09-23 10:10:00,46.68,46.78,46.68,46.78,31200.0,39.0975,39.1813,39.0975,39.1813,31200.0
2009-09-23 10:20:00,46.77,46.77,46.74,46.76,41200.0,39.1729,39.1729,39.1478,39.1645,41200.0
2009-09-23 10:30:00,46.76,46.78,46.62,46.63,114500.0,39.1645,39.1813,39.0473,39.0556,114500.0
2009-09-23 10:40:00,46.63,46.66,46.6,46.64,66800.0,39.0556,39.0808,39.0305,39.064,66800.0
2009-09-23 10:50:00,46.65,46.67,46.63,46.67,24200.0,39.0724,39.0891,39.0556,39.0891,24200.0
2009-09-23 11:00:00,46.67,46.69,46.63,46.65,50700.0,39.0891,39.1059,39.0556,39.0724,50700.0
2009-09-23 11:10:00,46.64,46.65,46.62,46.65,19700.0,39.064,39.0724,39.0473,39.0724,19700.0
2009-09-23 11:20:00,46.65,46.71,46.65,46.7,20100.0,39.0724,39.1226,39.0724,39.1143,20100.0
2009-09-23 11:30:00,46.7,46.72,46.69,46.71,14000.0,39.1143,39.131,39.1059,39.1226,14000.0
2009-09-23 11:40:00,46.71,46.73,46.67,46.72,33800.0,39.1226,39.1394,39.0891,39.131,33800.0
2009-09-23 11:50:00,46.72,46.76,46.71,46.75,21700.0,39.131,39.1645,39.1226,39.1561,21700.0
2009-09-23 12:00:00,46.76,46.81,46.75,46.79,46100.0,39.1645,39.2064,39.1561,39.1896,46100.0
2009-09-23 12:10:00,46.8,46.8,46.76,46.79,37700.0,39.198,39.198,39.1645,39.1896,37700.0
2009-09-23 12:20:00,46.78,46.8,46.78,46.79,17500.0,39.1813,39.198,39.1813,39.1896,17500.0
2009-09-23 12:30:00,46.79,46.81,46.75,46.76,22700.0,39.1896,39.2064,39.1561,39.1645,22700.0
2009-09-23 12:40:00,46.76,46.79,46.74,46.79,36100.0,39.1645,39.1896,39.1478,39.1896,36100.0
2009-09-23 12:50:00,46.79,46.8,46.77,46.8,6300.0,39.1896,39.198,39.1729,39.198,6300.0
2009-09-23 13:00:00,46.8,46.8,46.77,46.8,20200.0,39.198,39.198,39.1729,39.198,20200.0
2009-09-23 13:10:00,46.8,46.83,46.79,46.83,21500.0,39.198,39.2231,39.1896,39.2231,21500.0
2009-09-23 13:20:00,46.83,46.84,46.76,46.77,22400.0,39.2231,39.2315,39.1645,39.1729,22400.0
2009-09-23 13:30:00,46.78,46.82,46.76,46.81,40600.0,39.1813,39.2148,39.1645,39.2064,40600.0
2009-09-23 13:40:00,46.81,46.85,46.81,46.84,18000.0,39.2064,39.2399,39.2064,39.2315,18000.0
2009-09-23 13:50:00,46.84,46.85,46.82,46.85,10100.0,39.2315,39.2399,39.2148,39.2399,10100.0
2009-09-23 14:00:00,46.85,46.85,46.82,46.84,21800.0,39.2399,39.2399,39.2148,39.2315,21800.0
2009-09-23 14:10:00,46.84,46.98,46.79,46.98,40000.0,39.2315,39.3488,39.1896,39.3488,40000.0
2009-09-23 14:20:00,46.98,47.02,46.89,46.98,71000.0,39.3488,39.3823,39.2734,39.3488,71000.0
2009-09-23 14:30:00,46.99,47.1,46.94,47.06,89500.0,39.3572,39.4493,39.3153,39.4158,89500.0
2009-09-23 14:40:00,47.06,47.07,46.98,47.01,76800.0,39.4158,39.4242,39.3488,39.3739,76800.0
2009-09-23 14:50:00,47.01,47.03,46.83,46.86,101000.0,39.3739,39.3907,39.2231,39.2483,101000.0
2009-09-23 15:00:00,46.87,46.98,46.87,46.93,97400.0,39.2566,39.3488,39.2566,39.3069,97400.0
2009-09-23 15:10:00,46.92,46.92,46.75,46.81,121900.0,39.2985,39.2985,39.1561,39.2064,121900.0
2009-09-23 15:20:00,46.8,46.81,46.66,46.68,172300.0,39.198,39.2064,39.0808,39.0975,172300.0
2009-09-23 15:30:00,46.68,46.68,46.55,46.61,86500.0,39.0975,39.0975,38.9886,39.0389,86500.0
2009-09-23 15:40:00,46.61,46.66,46.5,46.54,109600.0,39.0389,39.0808,38.9467,38.9803,109600.0
2009-09-23 15:50:00,46.55,46.55,46.32,46.36,146600.0,38.9886,38.9886,38.796,38.8295,146600.0
2009-09-24 09:30:00,46.51,46.6,46.46,46.49,115200.0,38.9551,39.0305,38.9132,38.9384,115200.0
2009-09-24 09:40:00,46.5,46.55,46.39,46.48,115000.0,38.9467,38.9886,38.8546,38.93,115000.0
2009-09-24 09:50:00,46.48,46.49,46.4,46.4,59100.0,38.93,38.9384,38.863,38.863,59100.0
2009-09-24 10:00:00,46.48,46.48,46.12,46.15,133900.0,38.93,38.93,38.6285,38.6536,133900.0
2009-09-24 10:10:00,46.15,46.19,45.98,46.01,59300.0,38.6536,38.6871,38.5112,38.5363,59300.0
2009-09-24 10:20:00,46.0,46.1,45.96,46.04,117600.0,38.528,38.6117,38.4945,38.5615,117600.0
2009-09-24 10:30:00,46.04,46.05,45.9,45.92,52500.0,38.5615,38.5698,38.4442,38.461,52500.0
2009-09-24 10:40:00,45.92,45.96,45.84,45.94,88300.0,38.461,38.4945,38.394,38.4777,88300.0
2009-09-24 10:50:00,45.94,46.0,45.9,45.97,54000.0,38.4777,38.528,38.4442,38.5028,54000.0
2009-09-24 11:00:00,45.97,46.01,45.94,46.0,62400.0,38.5028,38.5363,38.4777,38.528,62400.0
2009-09-24 11:10:00,46.01,46.08,46.0,46.03,53900.0,38.5363,38.595,38.528,38.5531,53900.0
2009-09-24 11:20:00,46.03,46.04,45.96,45.99,38100.0,38.5531,38.5615,38.4945,38.5196,38100.0
2009-09-24 11:30:00,46.01,46.04,45.96,45.97,24000.0,38.5363,38.5615,38.4945,38.5028,24000.0
2009-09-24 11:40:00,45.98,46.03,45.95,45.98,41200.0,38.5112,38.5531,38.4861,38.5112,41200.0
2009-09-24 11:50:00,45.99,45.99,45.88,45.95,19900.0,38.5196,38.5196,38.4275,38.4861,19900.0
2009-09-24 12:00:00,45.95,45.98,45.92,45.96,14100.0,38.4861,38.5112,38.461,38.4945,14100.0
2009-09-24 12:10:00,45.97,45.99,45.96,45.98,20000.0,38.5028,38.5196,38.4945,38.5112,20000.0
2009-09-24 12:20:00,45.97,46.01,45.92,45.94,76300.0,38.5028,38.5363,38.461,38.4777,76300.0
2009-09-24 12:30:00,45.93,45.97,45.88,45.92,29700.0,38.4693,38.5028,38.4275,38.461,29700.0
2009-09-24 12:40:00,45.92,45.95,45.92,45.94,15300.0,38.461,38.4861,38.461,38.4777,15300.0
2009-09-24 12:50:00,45.94,45.99,45.88,45.89,26000.0,38.4777,38.5196,38.4275,38.4358,26000.0
2009-09-24 13:00:00,45.9,46.0,45.9,45.98,16200.0,38.4442,38.528,38.4442,38.5112,16200.0
2009-09-24 13:10:00,45.98,46.02,45.93,45.93,36900.0,38.5112,38.5447,38.4693,38.4693,36900.0
2009-09-24 13:20:00,45.91,45.96,45.91,45.95,25300.0,38.4526,38.4945,38.4526,38.4861,25300.0
2009-09-24 13:30:00,45.95,45.97,45.88,45.91,57700.0,38.4861,38.5028,38.4275,38.4526,57700.0
2009-09-24 13:40:00,45.91,45.93,45.83,45.9,43500.0,38.4526,38.4693,38.3856,38.4442,43500.0
2009-09-24 13:50:00,45.91,45.92,45.86,45.91,22600.0,38.4526,38.461,38.4107,38.4526,22600.0
2009-09-24 14:00:00,45.89,45.94,45.86,45.89,30300.0,38.4358,38.4777,38.4107,38.4358,30300.0
2009-09-24 14:10:00,45.9,45.93,45.86,45.92,39100.0,38.4442,38.4693,38.4107,38.461,39100.0
2009-09-24 14:20:00,45.92,45.93,45.84,45.91,37200.0,38.461,38.4693,38.394,38.4526,37200.0
2009-09-24 14:30:00,45.9,45.97,45.9,45.97,52800.0,38.4442,38.5028,38.4442,38.5028,52800.0
2009-09-24 14:40:00,45.96,45.96,45.9,45.93,69300.0,38.4945,38.4945,38.4442,38.4693,69300.0
2009-09-24 14:50:00,45.94,46.04,45.93,46.04,52900.0,38.4777,38.5615,38.4693,38.5615,52900.0
2009-09-24 15:00:00,46.04,46.08,45.99,46.02,36900.0,38.5615,38.595,38.5196,38.5447,36900.0
2009-09-24 15:10:00,46.01,46.1,46.0,46.08,51600.0,38.5363,38.6117,38.528,38.595,51600.0
2009-09-24 15:20:00,46.08,46.13,46.03,46.03,68100.0,38.595,38.6369,38.5531,38.5531,68100.0
2009-09-24 15:30:00,46.04,46.09,45.98,45.99,121200.0,38.5615,38.6033,38.5112,38.5196,121200.0
2009-09-24 15:40:00,45.99,46.09,45.98,46.05,125200.0,38.5196,38.6033,38.5112,38.5698,125200.0
2009-09-24 15:50:00,46.05,46.11,46.02,46.03,139600.0,38.5698,38.6201,38.5447,38.5531,139600.0
2009-09-25 09:30:00,45.9,45.93,45.82,45.85,66400.0,38.4442,38.4693,38.3772,38.4023,66400.0
2009-09-25 09:40:00,45.84,46.08,45.82,46.02,68700.0,38.394,38.595,38.3772,38.5447,68700.0
2009-09-25 09:50:00,46.0,46.12,45.91,46.0,97300.0,38.528,38.6285,38.4526,38.528,97300.0
2009-09-25 10:00:00,45.99,46.09,45.88,46.09,87300.0,38.5196,38.6033,38.4275,38.6033,87300.0
2009-09-25 10:10:00,46.09,46.1,46.02,46.06,44300.0,38.6033,38.6117,38.5447,38.5782,44300.0
2009-09-25 10:20:00,46.07,46.09,45.98,46.0,68000.0,38.5866,38.6033,38.5112,38.528,68000.0
2009-09-25 10:30:00,46.01,46.04,45.89,45.89,67300.0,38.5363,38.5615,38.4358,38.4358,67300.0
2009-09-25 10:40:00,45.89,45.96,45.87,45.94,58000.0,38.4358,38.4945,38.4191,38.4777,58000.0
2009-09-25 10:50:00,45.95,45.96,45.88,45.91,83800.0,38.4861,38.4945,38.4275,38.4526,83800.0
2009-09-25 11:00:00,45.93,46.0,45.89,45.96,49200.0,38.4693,38.528,38.4358,38.4945,49200.0
2009-09-25 11:10:00,45.94,45.94,45.86,45.93,36700.0,38.4777,38.4777,38.4107,38.4693,36700.0
2009-09-25 11:20:00,45.93,45.97,45.9,45.95,32600.0,38.4693,38.5028,38.4442,38.4861,32600.0
2009-09-25 11:30:00,45.95,45.95,45.86,45.92,39400.0,38.4861,38.4861,38.4107,38.461,39400.0
2009-09-25 11:40:00,45.91,45.95,45.88,45.89,52200.0,38.4526,38.4861,38.4275,38.4358,52200.0
2009-09-25 11:50:00,45.9,45.92,45.81,45.84,33000.0,38.4442,38.461,38.3688,38.394,33000.0
2009-09-25 12:00:00,45.83,45.86,45.79,45.85,39700.0,38.3856,38.4107,38.3521,38.4023,39700.0
2009-09-25 12:10:00,45.86,45.86,45.69,45.71,65800.0,38.4107,38.4107,38.2683,38.2851,65800.0
2009-09-25 12:20:00,45.71,45.73,45.64,45.71,61000.0,38.2851,38.3018,38.2264,38.2851,61000.0
2009-09-25 12:30:00,45.71,45.74,45.69,45.7,14200.0,38.2851,38.3102,38.2683,38.2767,14200.0
2009-09-25 12:40:00,45.69,45.72,45.68,45.7,21600.0,38.2683,38.2934,38.2599,38.2767,21600.0
2009-09-25 12:50:00,45.71,45.72,45.7,45.71,10200.0,38.2851,38.2934,38.2767,38.2851,10200.0
2009-09-25 13:00:00,45.69,45.71,45.68,45.7,5300.0,38.2683,38.2851,38.2599,38.2767,5300.0
2009-09-25 13:10:00,45.7,45.71,45.66,45.68,25100.0,38.2767,38.2851,38.2432,38.2599,25100.0
2009-09-25 13:20:00,45.68,45.77,45.64,45.77,57600.0,38.2599,38.3353,38.2264,38.3353,57600.0
2009-09-25 13:30:00,45.77,45.78,45.74,45.75,36700.0,38.3353,38.3437,38.3102,38.3186,36700.0
2009-09-25 13:40:00,45.76,45.8,45.76,45.79,8500.0,38.327,38.3605,38.327,38.3521,8500.0
2009-09-25 13:50:00,45.79,45.9,45.79,45.9,35900.0,38.3521,38.4442,38.3521,38.4442,35900.0
2009-09-25 14:00:00,45.9,45.94,45.88,45.93,48800.0,38.4442,38.4777,38.4275,38.4693,48800.0
2009-09-25 14:10:00,45.9,45.91,45.85,45.88,45400.0,38.4442,38.4526,38.4023,38.4275,45400.0
2009-09-25 14:20:00,45.88,45.9,45.86,45.86,26900.0,38.4275,38.4442,38.4107,38.4107,26900.0
2009-09-25 14:30:00,45.85,45.87,45.82,45.87,69100.0,38.4023,38.4191,38.3772,38.4191,69100.0
2009-09-25 14:40:00,45.87,45.88,45.84,45.84,26900.0,38.4191,38.4275,38.394,38.394,26900.0
2009-09-25 14:50:00,45.84,45.95,45.84,45.94,19700.0,38.394,38.4861,38.394,38.4777,19700.0
2009-09-25 15:00:00,45.94,45.95,45.89,45.89,37100.0,38.4777,38.4861,38.4358,38.4358,37100.0
2009-09-25 15:10:00,45.89,45.9,45.84,45.87,71100.0,38.4358,38.4442,38.394,38.4191,71100.0
2009-09-25 15:20:00,45.87,45.91,45.85,45.89,87400.0,38.4191,38.4526,38.4023,38.4358,87400.0
2009-09-25 15:30:00,45.88,45.89,45.81,45.81,70100.0,38.4275,38.4358,38.3688,38.3688,70100.0
2009-09-25 15:40:00,45.81,45.81,45.74,45.8,76300.0,38.3688,38.3688,38.3102,38.3605,76300.0
2009-09-25 15:50:00,45.8,45.85,45.75,45.75,118200.0,38.3605,38.4023,38.3186,38.3186,118200.0
2009-09-28 09:30:00,46.0,46.07,45.89,46.0,45700.0,38.528,38.5866,38.4358,38.528,45700.0
2009-09-28 09:40:00,46.01,46.31,46.01,46.27,60700.0,38.5363,38.7876,38.5363,38.7541,60700.0
2009-09-28 09:50:00,46.27,46.32,46.26,46.3,51500.0,38.7541,38.796,38.7457,38.7792,51500.0
2009-09-28 10:00:00,46.31,46.44,46.31,46.43,69100.0,38.7876,38.8965,38.7876,38.8881,69100.0
2009-09-28 10:10:00,46.43,46.43,46.38,46.39,34200.0,38.8881,38.8881,38.8462,38.8546,34200.0
2009-09-28 10:20:00,46.4,46.44,46.36,46.44,19800.0,38.863,38.8965,38.8295,38.8965,19800.0
2009-09-28 10:30:00,46.46,46.54,46.46,46.48,38200.0,38.9132,38.9803,38.9132,38.93,38200.0
2009-09-28 10:40:00,46.48,46.49,46.47,46.47,19000.0,38.93,38.9384,38.9216,38.9216,19000.0
2009-09-28 10:50:00,46.47,46.49,46.45,46.48,10000.0,38.9216,38.9384,38.9049,38.93,10000.0
2009-09-28 11:00:00,46.49,46.54,46.48,46.53,15700.0,38.9384,38.9803,38.93,38.9719,15700.0
2009-09-28 11:10:00,46.53,46.53,46.49,46.49,21000.0,38.9719,38.9719,38.9384,38.9384,21000.0
2009-09-28 11:20:00,46.5,46.55,46.5,46.54,26000.0,38.9467,38.9886,38.9467,38.9803,26000.0
2009-09-28 11:30:00,46.53,46.58,46.53,46.55,22700.0,38.9719,39.0138,38.9719,38.9886,22700.0
2009-09-28 11:40:00,46.57,46.59,46.55,46.59,17300.0,39.0054,39.0221,38.9886,39.0221,17300.0
2009-09-28 11:50:00,46.57,46.61,46.57,46.58,22700.0,39.0054,39.0389,39.0054,39.0138,22700.0
2009-09-28 12:00:00,46.58,46.65,46.57,46.61,60200.0,39.0138,39.0724,39.0054,39.0389,60200.0
2009-09-28 12:10:00,46.62,46.63,46.58,46.59,31900.0,39.0473,39.0556,39.0138,39.0221,31900.0
2009-09-28 12:20:00,46.58,46.61,46.57,46.59,47700.0,39.0138,39.0389,39.0054,39.0221,47700.0
2009-09-28 12:30:00,46.58,46.6,46.57,46.58,37400.0,39.0138,39.0305,39.0054,39.0138,37400.0
2009-09-28 12:40:00,46.58,46.63,46.58,46.59,56700.0,39.0138,39.0556,39.0138,39.0221,56700.0
2009-09-28 12:50:00,46.59,46.61,46.53,46.54,39800.0,39.0221,39.0389,38.9719,38.9803,39800.0
2009-09-28 13:00:00,46.56,46.58,46.54,46.58,32800.0,38.997,39.0138,38.9803,39.0138,32800.0
2009-09-28 13:10:00,46.58,46.6,46.56,46.57,33400.0,39.0138,39.0305,38.997,39.0054,33400.0
2009-09-28 13:20:00,46.57,46.59,46.56,46.58,26400.0,39.0054,39.0221,38.997,39.0138,26400.0
2009-09-28 13:30:00,46.58,46.61,46.58,46.59,29100.0,39.0138,39.0389,39.0138,39.0221,29100.0
2009-09-28 13:40:00,46.6,46.64,46.6,46.6,35700.0,39.0305,39.064,39.0305,39.0305,35700.0
2009-09-28 13:50:00,46.6,46.6,46.52,46.53,40900.0,39.0305,39.0305,38.9635,38.9719,40900.0
2009-09-28 14:00:00,46.53,46.56,46.49,46.49,87500.0,38.9719,38.997,38.9384,38.9384,87500.0
2009-09-28 14:10:00,46.5,46.53,46.47,46.52,26600.0,38.9467,38.9719,38.9216,38.9635,26600.0
2009-09-28 14:20:00,46.51,46.55,46.5,46.52,35400.0,38.9551,38.9886,38.9467,38.9635,35400.0
2009-09-28 14:30:00,46.53,46.53,46.45,46.48,46900.0,38.9719,38.9719,38.9049,38.93,46900.0
2009-09-28 14:40:00,46.48,46.51,46.48,46.48,33100.0,38.93,38.9551,38.93,38.93,33100.0
2009-09-28 14:50:00,46.49,46.51,46.46,46.47,113700.0,38.9384,38.9551,38.9132,38.9216,113700.0
2009-09-28 15:00:00,46.47,46.48,46.44,46.47,35700.0,38.9216,38.93,38.8965,38.9216,35700.0
2009-09-28 15:10:00,46.47,46.47,46.42,46.45,33500.0,38.9216,38.9216,38.8797,38.9049,33500.0
2009-09-28 15:20:00,46.46,46.5,46.45,46.47,69400.0,38.9132,38.9467,38.9049,38.9216,69400.0
2009-09-28 15:30:00,46.46,46.47,46.43,46.45,30300.0,38.9132,38.9216,38.8881,38.9049,30300.0
2009-09-28 15:40:00,46.45,46.46,46.36,46.37,71900.0,38.9049,38.9132,38.8295,38.8379,71900.0
2009-09-28 15:50:00,46.36,46.47,46.36,46.39,689100.0,38.8295,38.9216,38.8295,38.8546,689100.0
2009-09-29 09:30:00,46.58,46.63,46.51,46.59,122100.0,39.0138,39.0556,38.9551,39.0221,122100.0
2009-09-29 09:40:00,46.6,46.68,46.56,46.56,74000.0,39.0305,39.0975,38.997,38.997,74000.0
2009-09-29 09:50:00,46.57,46.75,46.56,46.71,58800.0,39.0054,39.1561,38.997,39.1226,58800.0
2009-09-29 10:00:00,46.71,46.71,46.34,46.48,184000.0,39.1226,39.1226,38.8127,38.93,184000.0
2009-09-29 10:10:00,46.5,46.58,46.46,46.53,57500.0,38.9467,39.0138,38.9132,38.9719,57500.0
2009-09-29 10:20:00,46.52,46.54,46.45,46.5,39500.0,38.9635,38.9803,38.9049,38.9467,39500.0
2009-09-29 10:30:00,46.51,46.56,46.47,46.53,52900.0,38.9551,38.997,38.9216,38.9719,52900.0
2009-09-29 10:40:00,46.54,46.58,46.47,46.5,50100.0,38.9803,39.0138,38.9216,38.9467,50100.0
2009-09-29 10:50:00,46.51,46.53,46.39,46.4,90600.0,38.9551,38.9719,38.8546,38.863,90600.0
2009-09-29 11:00:00,46.39,46.4,46.34,46.4,26700.0,38.8546,38.863,38.8127,38.863,26700.0
2009-09-29 11:10:00,46.39,46.42,46.37,46.4,34500.0,38.8546,38.8797,38.8379,38.863,34500.0
2009-09-29 11:20:00,46.39,46.45,46.37,46.44,32800.0,38.8546,38.9049,38.8379,38.8965,32800.0
2009-09-29 11:30:00,46.45,46.46,46.39,46.4,49700.0,38.9049,38.9132,38.8546,38.863,49700.0
2009-09-29 11:40:00,46.39,46.4,46.28,46.33,41300.0,38.8546,38.863,38.7625,38.8044,41300.0
2009-09-29 11:50:00,46.32,46.37,46.3,46.36,19600.0,38.796,38.8379,38.7792,38.8295,19600.0
2009-09-29 12:00:00,46.35,46.4,46.34,46.4,38500.0,38.8211,38.863,38.8127,38.863,38500.0
2009-09-29 12:10:00,46.39,46.43,46.36,46.41,24300.0,38.8546,38.8881,38.8295,38.8714,24300.0
2009-09-29 12:20:00,46.41,46.42,46.34,46.36,81000.0,38.8714,38.8797,38.8127,38.8295,81000.0
2009-09-29 12:30:00,46.36,46.42,46.35,46.41,26100.0,38.8295,38.8797,38.8211,38.8714,26100.0
2009-09-29 12:40:00,46.4,46.44,46.39,46.43,35800.0,38.863,38.8965,38.8546,38.8881,35800.0
2009-09-29 12:50:00,46.44,46.49,46.42,46.49,31200.0,38.8965,38.9384,38.8797,38.9384,31200.0
2009-09-29 13:00:00,46.49,46.56,46.49,46.52,34500.0,38.9384,38.997,38.9384,38.9635,34500.0
2009-09-29 13:10:00,46.53,46.56,46.5,46.51,31800.0,38.9719,38.997,38.9467,38.9551,31800.0
2009-09-29 13:20:00,46.51,46.55,46.5,46.55,38500.0,38.9551,38.9886,38.9467,38.9886,38500.0
2009-09-29 13:30:00,46.55,46.55,46.51,46.52,26000.0,38.9886,38.9886,38.9551,38.9635,26000.0
2009-09-29 13:40:00,46.52,46.53,46.5,46.5,16600.0,38.9635,38.9719,38.9467,38.9467,16600.0
2009-09-29 13:50:00,46.51,46.55,46.5,46.54,42800.0,38.9551,38.9886,38.9467,38.9803,42800.0
2009-09-29 14:00:00,46.54,46.54,46.46,46.48,93300.0,38.9803,38.9803,38.9132,38.93,93300.0
2009-09-29 14:10:00,46.48,46.51,46.46,46.5,27100.0,38.93,38.9551,38.9132,38.9467,27100.0
2009-09-29 14:20:00,46.5,46.51,46.46,46.5,76900.0,38.9467,38.9551,38.9132,38.9467,76900.0
2009-09-29 14:30:00,46.5,46.5,46.42,46.44,73100.0,38.9467,38.9467,38.8797,38.8965,73100.0
2009-09-29 14:40:00,46.45,46.46,46.43,46.44,30700.0,38.9049,38.9132,38.8881,38.8965,30700.0
2009-09-29 14:50:00,46.44,46.51,46.44,46.48,63000.0,38.8965,38.9551,38.8965,38.93,63000.0
2009-09-29 15:00:00,46.48,46.5,46.47,46.48,52700.0,38.93,38.9467,38.9216,38.93,52700.0
2009-09-29 15:10:00,46.48,46.48,46.44,46.46,80500.0,38.93,38.93,38.8965,38.9132,80500.0
2009-09-29 15:20:00,46.46,46.52,46.42,46.43,62400.0,38.9132,38.9635,38.8797,38.8881,62400.0
2009-09-29 15:30:00,46.42,46.47,46.4,46.45,58300.0,38.8797,38.9216,38.863,38.9049,58300.0
2009-09-29 15:40:00,46.44,46.47,46.41,46.41,81400.0,38.8965,38.9216,38.8714,38.8714,81400.0
2009-09-29 15:50:00,46.41,46.43,46.36,46.38,91700.0,38.8714,38.8881,38.8295,38.8462,91700.0
2009-09-29 16:00:00,46.42,46.42,46.31,46.31,4200.0,38.8797,38.8797,38.7876,38.7876,4200.0
2009-09-29 16:10:00,46.42,46.42,46.38,46.38,46100.0,38.8797,38.8797,38.8462,38.8462,46100.0
2009-09-30 09:30:00,46.51,46.57,46.4,46.48,67300.0,38.9551,39.0054,38.863,38.93,67300.0
2009-09-30 09:40:00,46.47,46.47,46.0,46.0,201800.0,38.9216,38.9216,38.528,38.528,201800.0
2009-09-30 09:50:00,46.01,46.05,45.78,45.86,100200.0,38.5363,38.5698,38.3437,38.4107,100200.0
2009-09-30 10:00:00,45.84,45.9,45.81,45.83,76800.0,38.394,38.4442,38.3688,38.3856,76800.0
2009-09-30 10:10:00,45.84,45.95,45.84,45.94,61300.0,38.394,38.4861,38.394,38.4777,61300.0
2009-09-30 10:20:00,45.94,45.94,45.85,45.94,18500.0,38.4777,38.4777,38.4023,38.4777,18500.0
2009-09-30 10:30:00,45.94,45.97,45.89,45.93,43400.0,38.4777,38.5028,38.4358,38.4693,43400.0
2009-09-30 10:40:00,45.95,45.97,45.92,45.94,31800.0,38.4861,38.5028,38.461,38.4777,31800.0
2009-09-30 10:50:00,45.96,46.0,45.94,45.96,20100.0,38.4945,38.528,38.4777,38.4945,20100.0
2009-09-30 11:00:00,45.97,46.06,45.97,46.03,28900.0,38.5028,38.5782,38.5028,38.5531,28900.0
2009-09-30 11:10:00,46.02,46.07,46.02,46.05,20900.0,38.5447,38.5866,38.5447,38.5698,20900.0
2009-09-30 11:20:00,46.05,46.14,46.04,46.12,32600.0,38.5698,38.6452,38.5615,38.6285,32600.0
2009-09-30 11:30:00,46.09,46.17,46.09,46.09,39300.0,38.6033,38.6704,38.6033,38.6033,39300.0
2009-09-30 11:40:00,46.1,46.1,46.07,46.08,15200.0,38.6117,38.6117,38.5866,38.595,15200.0
2009-09-30 11:50:00,46.09,46.21,46.08,46.17,20700.0,38.6033,38.7039,38.595,38.6704,20700.0
2009-09-30 12:00:00,46.16,46.19,46.13,46.15,34300.0,38.662,38.6871,38.6369,38.6536,34300.0
2009-09-30 12:10:00,46.16,46.25,46.15,46.21,36000.0,38.662,38.7374,38.6536,38.7039,36000.0
2009-09-30 12:20:00,46.2,46.27,46.2,46.25,19700.0,38.6955,38.7541,38.6955,38.7374,19700.0
2009-09-30 12:30:00,46.27,46.35,46.25,46.33,39800.0,38.7541,38.8211,38.7374,38.8044,39800.0
2009-09-30 12:40:00,46.32,46.45,46.32,46.41,35400.0,38.796,38.9049,38.796,38.8714,35400.0
2009-09-30 12:50:00,46.4,46.51,46.4,46.46,34300.0,38.863,38.9551,38.863,38.9132,34300.0
2009-09-30 13:00:00,46.47,46.64,46.47,46.56,105000.0,38.9216,39.064,38.9216,38.997,105000.0
2009-09-30 13:10:00,46.55,46.58,46.53,46.55,23500.0,38.9886,39.0138,38.9719,38.9886,23500.0
2009-09-30 13:20:00,46.56,46.6,46.55,46.55,14400.0,38.997,39.0305,38.9886,38.9886,14400.0
2009-09-30 13:30:00,46.54,46.58,46.5,46.5,31100.0,38.9803,39.0138,38.9467,38.9467,31100.0
2009-09-30 13:40:00,46.5,46.53,46.46,46.48,57700.0,38.9467,38.9719,38.9132,38.93,57700.0
2009-09-30 13:50:00,46.5,46.55,46.49,46.5,48000.0,38.9467,38.9886,38.9384,38.9467,48000.0
2009-09-30 14:00:00,46.5,46.52,46.43,46.48,41700.0,38.9467,38.9635,38.8881,38.93,41700.0
2009-09-30 14:10:00,46.49,46.55,46.47,46.53,19800.0,38.9384,38.9886,38.9216,38.9719,19800.0
2009-09-30 14:20:00,46.54,46.55,46.48,46.51,16600.0,38.9803,38.9886,38.93,38.9551,16600.0
2009-09-30 14:30:00,46.49,46.53,46.44,46.52,11300.0,38.9384,38.9719,38.8965,38.9635,11300.0
2009-09-30 14:40:00,46.49,46.59,46.49,46.5,30200.0,38.9384,39.0221,38.9384,38.9467,30200.0
2009-09-30 14:50:00,46.51,46.51,46.38,46.38,82000.0,38.9551,38.9551,38.8462,38.8462,82000.0
2009-09-30 15:00:00,46.35,46.37,46.21,46.25,79600.0,38.8211,38.8379,38.7039,38.7374,79600.0
2009-09-30 15:10:00,46.27,46.28,46.16,46.25,47500.0,38.7541,38.7625,38.662,38.7374,47500.0
2009-09-30 15:20:00,46.26,46.29,46.19,46.21,49200.0,38.7457,38.7709,38.6871,38.7039,49200.0
2009-09-30 15:30:00,46.21,46.33,46.17,46.29,66800.0,38.7039,38.8044,38.6704,38.7709,66800.0
2009-09-30 15:40:00,46.29,46.38,46.25,46.36,93800.0,38.7709,38.8462,38.7374,38.8295,93800.0
2009-09-30 15:50:00,46.38,46.46,46.3,46.31,273600.0,38.8462,38.9132,38.7792,38.7876,273600.0
2009-10-01 09:30:00,46.24,46.24,45.98,46.04,76800.0,38.729,38.729,38.5112,38.5615,76800.0
2009-10-01 09:40:00,46.04,46.12,46.01,46.12,43600.0,38.5615,38.6285,38.5363,38.6285,43600.0
2009-10-01 09:50:00,46.11,46.12,46.01,46.04,56500.0,38.6201,38.6285,38.5363,38.5615,56500.0
2009-10-01 10:00:00,46.05,46.12,45.71,45.75,237500.0,38.5698,38.6285,38.2851,38.3186,237500.0
2009-10-01 10:10:00,45.73,45.81,45.71,45.78,101100.0,38.3018,38.3688,38.2851,38.3437,101100.0
2009-10-01 10:20:00,45.77,45.83,45.75,45.78,16400.0,38.3353,38.3856,38.3186,38.3437,16400.0
2009-10-01 10:30:00,45.76,45.86,45.73,45.81,46300.0,38.327,38.4107,38.3018,38.3688,46300.0
2009-10-01 10:40:00,45.81,45.86,45.73,45.76,56100.0,38.3688,38.4107,38.3018,38.327,56100.0
2009-10-01 10:50:00,45.77,45.85,45.72,45.79,119100.0,38.3353,38.4023,38.2934,38.3521,119100.0
2009-10-01 11:00:00,45.78,45.78,45.53,45.53,65300.0,38.3437,38.3437,38.1343,38.1343,65300.0
2009-10-01 11:10:00,45.53,45.6,45.53,45.57,48000.0,38.1343,38.1929,38.1343,38.1678,48000.0
2009-10-01 11:20:00,45.59,45.61,45.46,45.49,42400.0,38.1846,38.2013,38.0757,38.1008,42400.0
2009-10-01 11:30:00,45.49,45.51,45.46,45.5,14100.0,38.1008,38.1176,38.0757,38.1092,14100.0
2009-10-01 11:40:00,45.53,45.55,45.52,45.53,11400.0,38.1343,38.1511,38.1259,38.1343,11400.0
2009-10-01 11:50:00,45.53,45.56,45.5,45.55,24000.0,38.1343,38.1594,38.1092,38.1511,24000.0
2009-10-01 12:00:00,45.54,45.55,45.49,45.54,25400.0,38.1427,38.1511,38.1008,38.1427,25400.0
2009-10-01 12:10:00,45.56,45.59,45.55,45.59,21000.0,38.1594,38.1846,38.1511,38.1846,21000.0
2009-10-01 12:20:00,45.58,45.62,45.58,45.59,29600.0,38.1762,38.2097,38.1762,38.1846,29600.0
2009-10-01 12:30:00,45.6,45.63,45.58,45.6,16900.0,38.1929,38.2181,38.1762,38.1929,16900.0
2009-10-01 12:40:00,45.59,45.59,45.53,45.57,15200.0,38.1846,38.1846,38.1343,38.1678,15200.0
2009-10-01 12:50:00,45.56,45.59,45.54,45.55,14500.0,38.1594,38.1846,38.1427,38.1511,14500.0
2009-10-01 13:00:00,45.55,45.57,45.48,45.48,27700.0,38.1511,38.1678,38.0924,38.0924,27700.0
2009-10-01 13:10:00,45.47,45.49,45.4,45.41,53000.0,38.0841,38.1008,38.0254,38.0338,53000.0
2009-10-01 13:20:00,45.4,45.44,45.36,45.42,68900.0,38.0254,38.0589,37.9919,38.0422,68900.0
2009-10-01 13:30:00,45.43,45.46,45.4,45.44,79000.0,38.0506,38.0757,38.0254,38.0589,79000.0
2009-10-01 13:40:00,45.45,45.54,45.45,45.52,22400.0,38.0673,38.1427,38.0673,38.1259,22400.0
2009-10-01 13:50:00,45.53,45.54,45.47,45.49,13200.0,38.1343,38.1427,38.0841,38.1008,13200.0
2009-10-01 14:00:00,45.5,45.58,45.46,45.58,22500.0,38.1092,38.1762,38.0757,38.1762,22500.0
2009-10-01 14:10:00,45.57,45.6,45.56,45.57,15900.0,38.1678,38.1929,38.1594,38.1678,15900.0
2009-10-01 14:20:00,45.56,45.64,45.56,45.62,38100.0,38.1594,38.2264,38.1594,38.2097,38100.0
2009-10-01 14:30:00,45.62,45.63,45.54,45.58,39800.0,38.2097,38.2181,38.1427,38.1762,39800.0
2009-10-01 14:40:00,45.58,45.58,45.51,45.58,25900.0,38.1762,38.1762,38.1176,38.1762,25900.0
2009-10-01 14:50:00,45.58,45.6,45.55,45.55,30300.0,38.1762,38.1929,38.1511,38.1511,30300.0
2009-10-01 15:00:00,45.54,45.55,45.47,45.49,55900.0,38.1427,38.1511,38.0841,38.1008,55900.0
2009-10-01 15:10:00,45.48,45.57,45.48,45.56,34900.0,38.0924,38.1678,38.0924,38.1594,34900.0
2009-10-01 15:20:00,45.56,45.56,45.49,45.49,73700.0,38.1594,38.1594,38.1008,38.1008,73700.0
2009-10-01 15:30:00,45.49,45.58,45.49,45.55,69100.0,38.1008,38.1762,38.1008,38.1511,69100.0
2009-10-01 15:40:00,45.55,45.61,45.49,45.51,124600.0,38.1511,38.2013,38.1008,38.1176,124600.0
2009-10-01 15:50:00,45.51,45.52,45.26,45.27,119200.0,38.1176,38.1259,37.9082,37.9165,119200.0
2009-10-02 09:30:00,44.93,45.16,44.87,45.07,150400.0,37.6318,37.8244,37.5815,37.749,150400.0
2009-10-02 09:40:00,45.07,45.21,44.99,45.16,61500.0,37.749,37.8663,37.682,37.8244,61500.0
2009-10-02 09:50:00,45.14,45.21,45.12,45.12,58100.0,37.8077,37.8663,37.7909,37.7909,58100.0
2009-10-02 10:00:00,45.09,45.25,45.04,45.1,114600.0,37.7658,37.8998,37.7239,37.7742,114600.0
2009-10-02 10:10:00,45.11,45.22,45.09,45.11,64100.0,37.7825,37.8747,37.7658,37.7825,64100.0
2009-10-02 10:20:00,45.13,45.29,45.12,45.27,68500.0,37.7993,37.9333,37.7909,37.9165,68500.0
2009-10-02 10:30:00,45.28,45.35,45.24,45.31,38300.0,37.9249,37.9836,37.8914,37.95,38300.0
2009-10-02 10:40:00,45.31,45.33,45.19,45.19,48300.0,37.95,37.9668,37.8495,37.8495,48300.0
2009-10-02 10:50:00,45.21,45.22,45.12,45.17,75700.0,37.8663,37.8747,37.7909,37.8328,75700.0
2009-10-02 11:00:00,45.16,45.21,45.15,45.15,80800.0,37.8244,37.8663,37.816,37.816,80800.0
2009-10-02 11:10:00,45.15,45.2,45.11,45.14,119100.0,37.816,37.8579,37.7825,37.8077,119100.0
2009-10-02 11:20:00,45.14,45.18,45.12,45.13,572300.0,37.8077,37.8412,37.7909,37.7993,572300.0
2009-10-02 11:30:00,45.13,45.24,45.1,45.14,290800.0,37.7993,37.8914,37.7742,37.8077,290800.0
2009-10-02 11:40:00,45.13,45.14,45.06,45.12,77700.0,37.7993,37.8077,37.7407,37.7909,77700.0
2009-10-02 11:50:00,45.13,45.16,45.1,45.11,56000.0,37.7993,37.8244,37.7742,37.7825,56000.0
2009-10-02 12:00:00,45.12,45.23,45.12,45.17,106200.0,37.7909,37.883,37.7909,37.8328,106200.0
2009-10-02 12:10:00,45.18,45.21,45.15,45.19,151900.0,37.8412,37.8663,37.816,37.8495,151900.0
2009-10-02 12:20:00,45.19,45.25,45.17,45.24,18800.0,37.8495,37.8998,37.8328,37.8914,18800.0
2009-10-02 12:30:00,45.25,45.28,45.22,45.23,16700.0,37.8998,37.9249,37.8747,37.883,16700.0
2009-10-02 12:40:00,45.21,45.27,45.14,45.18,41000.0,37.8663,37.9165,37.8077,37.8412,41000.0
2009-10-02 12:50:00,45.2,45.25,45.17,45.25,15900.0,37.8579,37.8998,37.8328,37.8998,15900.0
2009-10-02 13:00:00,45.25,45.29,45.24,45.27,19400.0,37.8998,37.9333,37.8914,37.9165,19400.0
2009-10-02 13:10:00,45.27,45.33,45.26,45.26,30000.0,37.9165,37.9668,37.9082,37.9082,30000.0
2009-10-02 13:20:00,45.26,45.29,45.25,45.29,14100.0,37.9082,37.9333,37.8998,37.9333,14100.0
2009-10-02 13:30:00,45.29,45.32,45.24,45.26,15600.0,37.9333,37.9584,37.8914,37.9082,15600.0
2009-10-02 13:40:00,45.25,45.28,45.22,45.27,24500.0,37.8998,37.9249,37.8747,37.9165,24500.0
2009-10-02 13:50:00,45.27,45.29,45.24,45.26,44500.0,37.9165,37.9333,37.8914,37.9082,44500.0
2009-10-02 14:00:00,45.26,45.27,45.21,45.23,57900.0,37.9082,37.9165,37.8663,37.883,57900.0
2009-10-02 14:10:00,45.23,45.31,45.23,45.3,26600.0,37.883,37.95,37.883,37.9417,26600.0
2009-10-02 14:20:00,45.31,45.32,45.26,45.29,35900.0,37.95,37.9584,37.9082,37.9333,35900.0
2009-10-02 14:30:00,45.29,45.33,45.29,45.29,25800.0,37.9333,37.9668,37.9333,37.9333,25800.0
2009-10-02 14:40:00,45.29,45.29,45.24,45.27,19800.0,37.9333,37.9333,37.8914,37.9165,19800.0
2009-10-02 14:50:00,45.27,45.31,45.23,45.25,63800.0,37.9165,37.95,37.883,37.8998,63800.0
2009-10-02 15:00:00,45.25,45.29,45.21,45.26,59500.0,37.8998,37.9333,37.8663,37.9082,59500.0
2009-10-02 15:10:00,45.26,45.26,45.19,45.19,121800.0,37.9082,37.9082,37.8495,37.8495,121800.0
2009-10-02 15:20:00,45.19,45.23,45.19,45.2,41500.0,37.8495,37.883,37.8495,37.8579,41500.0
2009-10-02 15:30:00,45.21,45.27,45.2,45.21,59500.0,37.8663,37.9165,37.8579,37.8663,59500.0
2009-10-02 15:40:00,45.21,45.26,45.2,45.21,177200.0,37.8663,37.9082,37.8579,37.8663,177200.0
2009-10-02 15:50:00,45.2,45.21,45.07,45.11,290100.0,37.8579,37.8663,37.749,37.7825,290100.0
2009-10-05 09:30:00,45.29,45.31,45.1,45.16,57500.0,37.9333,37.95,37.7742,37.8244,57500.0
2009-10-05 09:40:00,45.18,45.39,45.16,45.32,48500.0,37.8412,38.0171,37.8244,37.9584,48500.0
2009-10-05 09:50:00,45.33,45.39,45.31,45.33,42100.0,37.9668,38.0171,37.95,37.9668,42100.0
2009-10-05 10:00:00,45.35,45.43,45.08,45.14,124900.0,37.9836,38.0506,37.7574,37.8077,124900.0
2009-10-05 10:10:00,45.15,45.23,45.12,45.23,31600.0,37.816,37.883,37.7909,37.883,31600.0
2009-10-05 10:20:00,45.22,45.29,45.2,45.29,28100.0,37.8747,37.9333,37.8579,37.9333,28100.0
2009-10-05 10:30:00,45.29,45.39,45.26,45.39,32200.0,37.9333,38.0171,37.9082,38.0171,32200.0
2009-10-05 10:40:00,45.39,45.41,45.35,45.37,20100.0,38.0171,38.0338,37.9836,38.0003,20100.0
2009-10-05 10:50:00,45.36,45.47,45.34,45.45,27200.0,37.9919,38.0841,37.9752,38.0673,27200.0
2009-10-05 11:00:00,45.46,45.48,45.41,45.41,33100.0,38.0757,38.0924,38.0338,38.0338,33100.0
2009-10-05 11:10:00,45.41,45.42,45.38,45.4,23000.0,38.0338,38.0422,38.0087,38.0254,23000.0
2009-10-05 11:20:00,45.4,45.43,45.37,45.39,52100.0,38.0254,38.0506,38.0003,38.0171,52100.0
2009-10-05 11:30:00,45.39,45.43,45.3,45.31,35400.0,38.0171,38.0506,37.9417,37.95,35400.0
2009-10-05 11:40:00,45.32,45.38,45.31,45.36,23900.0,37.9584,38.0087,37.95,37.9919,23900.0
2009-10-05 11:50:00,45.36,45.45,45.36,45.41,16400.0,37.9919,38.0673,37.9919,38.0338,16400.0
2009-10-05 12:00:00,45.42,45.44,45.38,45.39,38100.0,38.0422,38.0589,38.0087,38.0171,38100.0
2009-10-05 12:10:00,45.39,45.41,45.38,45.4,17000.0,38.0171,38.0338,38.0087,38.0254,17000.0
2009-10-05 12:20:00,45.4,45.44,45.4,45.42,57200.0,38.0254,38.0589,38.0254,38.0422,57200.0
2009-10-05 12:30:00,45.42,45.48,45.42,45.45,279200.0,38.0422,38.0924,38.0422,38.0673,279200.0
2009-10-05 12:40:00,45.45,45.55,45.44,45.53,428200.0,38.0673,38.1511,38.0589,38.1343,428200.0
2009-10-05 12:50:00,45.53,45.53,45.48,45.51,263900.0,38.1343,38.1343,38.0924,38.1176,263900.0
2009-10-05 13:00:00,45.51,45.53,45.48,45.51,69100.0,38.1176,38.1343,38.0924,38.1176,69100.0
2009-10-05 13:10:00,45.52,45.53,45.47,45.48,64700.0,38.1259,38.1343,38.0841,38.0924,64700.0
2009-10-05 13:20:00,45.48,45.52,45.48,45.49,56700.0,38.0924,38.1259,38.0924,38.1008,56700.0
2009-10-05 13:30:00,45.5,45.5,45.45,45.45,28500.0,38.1092,38.1092,38.0673,38.0673,28500.0
2009-10-05 13:40:00,45.46,45.49,45.46,45.48,24400.0,38.0757,38.1008,38.0757,38.0924,24400.0
2009-10-05 13:50:00,45.47,45.5,45.47,45.49,7100.0,38.0841,38.1092,38.0841,38.1008,7100.0
2009-10-05 14:00:00,45.49,45.52,45.47,45.48,34600.0,38.1008,38.1259,38.0841,38.0924,34600.0
2009-10-05 14:10:00,45.48,45.51,45.45,45.46,26400.0,38.0924,38.1176,38.0673,38.0757,26400.0
2009-10-05 14:20:00,45.46,45.5,45.44,45.5,15500.0,38.0757,38.1092,38.0589,38.1092,15500.0
2009-10-05 14:30:00,45.5,45.56,45.5,45.55,15500.0,38.1092,38.1594,38.1092,38.1511,15500.0
2009-10-05 14:40:00,45.56,45.65,45.55,45.64,36500.0,38.1594,38.2348,38.1511,38.2264,36500.0
2009-10-05 14:50:00,45.64,45.71,45.64,45.65,39300.0,38.2264,38.2851,38.2264,38.2348,39300.0
2009-10-05 15:00:00,45.66,45.66,45.61,45.66,64400.0,38.2432,38.2432,38.2013,38.2432,64400.0
2009-10-05 15:10:00,45.68,45.69,45.61,45.64,33700.0,38.2599,38.2683,38.2013,38.2264,33700.0
2009-10-05 15:20:00,45.64,45.66,45.61,45.62,91300.0,38.2264,38.2432,38.2013,38.2097,91300.0
2009-10-05 15:30:00,45.64,45.65,45.58,45.62,99400.0,38.2264,38.2348,38.1762,38.2097,99400.0
2009-10-05 15:40:00,45.63,45.64,45.56,45.64,35900.0,38.2181,38.2264,38.1594,38.2264,35900.0
2009-10-05 15:50:00,45.62,45.62,45.57,45.58,115900.0,38.2097,38.2097,38.1678,38.1762,115900.0
2009-10-06 09:30:00,45.91,45.97,45.8,45.96,157100.0,38.4526,38.5028,38.3605,38.4945,157100.0
2009-10-06 09:40:00,45.97,46.11,45.97,46.06,123200.0,38.5028,38.6201,38.5028,38.5782,123200.0
2009-10-06 09:50:00,46.06,46.22,46.06,46.18,90700.0,38.5782,38.7122,38.5782,38.6787,90700.0
2009-10-06 10:00:00,46.18,46.27,46.17,46.21,79500.0,38.6787,38.7541,38.6704,38.7039,79500.0
2009-10-06 10:10:00,46.22,46.24,46.18,46.23,58800.0,38.7122,38.729,38.6787,38.7206,58800.0
2009-10-06 10:20:00,46.22,46.28,46.16,46.16,105200.0,38.7122,38.7625,38.662,38.662,105200.0
2009-10-06 10:30:00,46.15,46.23,46.15,46.22,44500.0,38.6536,38.7206,38.6536,38.7122,44500.0
2009-10-06 10:40:00,46.23,46.31,46.22,46.28,41600.0,38.7206,38.7876,38.7122,38.7625,41600.0
2009-10-06 10:50:00,46.27,46.28,46.25,46.27,16300.0,38.7541,38.7625,38.7374,38.7541,16300.0
2009-10-06 11:00:00,46.27,46.41,46.25,46.41,82700.0,38.7541,38.8714,38.7374,38.8714,82700.0
2009-10-06 11:10:00,46.41,46.46,46.37,46.38,38600.0,38.8714,38.9132,38.8379,38.8462,38600.0
2009-10-06 11:20:00,46.38,46.4,46.35,46.37,79200.0,38.8462,38.863,38.8211,38.8379,79200.0
2009-10-06 11:30:00,46.37,46.38,46.34,46.36,26700.0,38.8379,38.8462,38.8127,38.8295,26700.0
2009-10-06 11:40:00,46.35,46.35,46.3,46.32,38700.0,38.8211,38.8211,38.7792,38.796,38700.0
2009-10-06 11:50:00,46.32,46.35,46.28,46.3,26400.0,38.796,38.8211,38.7625,38.7792,26400.0
2009-10-06 12:00:00,46.3,46.35,46.3,46.35,14600.0,38.7792,38.8211,38.7792,38.8211,14600.0
2009-10-06 12:10:00,46.35,46.35,46.32,46.34,17700.0,38.8211,38.8211,38.796,38.8127,17700.0
2009-10-06 12:20:00,46.35,46.36,46.32,46.32,34200.0,38.8211,38.8295,38.796,38.796,34200.0
2009-10-06 12:30:00,46.33,46.41,46.33,46.39,171800.0,38.8044,38.8714,38.8044,38.8546,171800.0
2009-10-06 12:40:00,46.38,46.41,46.33,46.33,149100.0,38.8462,38.8714,38.8044,38.8044,149100.0
2009-10-06 12:50:00,46.33,46.33,46.29,46.29,160300.0,38.8044,38.8044,38.7709,38.7709,160300.0
2009-10-06 13:00:00,46.28,46.28,46.2,46.24,77000.0,38.7625,38.7625,38.6955,38.729,77000.0
2009-10-06 13:10:00,46.23,46.29,46.23,46.28,16300.0,38.7206,38.7709,38.7206,38.7625,16300.0
2009-10-06 13:20:00,46.3,46.3,46.27,46.28,11700.0,38.7792,38.7792,38.7541,38.7625,11700.0
2009-10-06 13:30:00,46.28,46.29,46.23,46.26,194400.0,38.7625,38.7709,38.7206,38.7457,194400.0
2009-10-06 13:40:00,46.27,46.27,46.17,46.2,29300.0,38.7541,38.7541,38.6704,38.6955,29300.0
2009-10-06 13:50:00,46.2,46.2,46.11,46.16,41500.0,38.6955,38.6955,38.6201,38.662,41500.0
2009-10-06 14:00:00,46.17,46.17,46.05,46.06,457400.0,38.6704,38.6704,38.5698,38.5782,457400.0
2009-10-06 14:10:00,46.06,46.1,46.0,46.06,1948600.0,38.5782,38.6117,38.528,38.5782,1948600.0
2009-10-06 14:20:00,46.06,46.07,45.93,45.96,113200.0,38.5782,38.5866,38.4693,38.4945,113200.0
2009-10-06 14:30:00,45.96,46.07,45.92,46.07,123300.0,38.4945,38.5866,38.461,38.5866,123300.0
2009-10-06 14:40:00,46.07,46.1,46.04,46.07,70900.0,38.5866,38.6117,38.5615,38.5866,70900.0
2009-10-06 14:50:00,46.08,46.11,46.06,46.09,144700.0,38.595,38.6201,38.5782,38.6033,144700.0
2009-10-06 15:00:00,46.09,46.18,46.06,46.16,66000.0,38.6033,38.6787,38.5782,38.662,66000.0
2009-10-06 15:10:00,46.16,46.26,46.16,46.23,135300.0,38.662,38.7457,38.662,38.7206,135300.0
2009-10-06 15:20:00,46.22,46.29,46.18,46.24,109300.0,38.7122,38.7709,38.6787,38.729,109300.0
2009-10-06 15:30:00,46.26,46.31,46.24,46.25,169600.0,38.7457,38.7876,38.729,38.7374,169600.0
2009-10-06 15:40:00,46.25,46.25,46.16,46.19,104300.0,38.7374,38.7374,38.662,38.6871,104300.0
2009-10-06 15:50:00,46.18,46.27,46.15,46.24,117500.0,38.6787,38.7541,38.6536,38.729,117500.0
2009-10-06 16:00:00,46.21,46.21,46.21,46.21,90300.0,38.7039,38.7039,38.7039,38.7039,90300.0
2009-10-06 16:10:00,46.21,46.21,46.21,46.21,0.0,38.7039,38.7039,38.7039,38.7039,0.0
2009-10-07 09:30:00,46.1,46.32,46.1,46.26,80300.0,38.6117,38.796,38.6117,38.7457,80300.0
2009-10-07 09:40:00,46.26,46.29,46.11,46.13,101900.0,38.7457,38.7709,38.6201,38.6369,101900.0
2009-10-07 09:50:00,46.14,46.25,46.11,46.2,66900.0,38.6452,38.7374,38.6201,38.6955,66900.0
2009-10-07 10:00:00,46.22,46.24,46.16,46.24,61400.0,38.7122,38.729,38.662,38.729,61400.0
2009-10-07 10:10:00,46.26,46.35,46.24,46.3,87700.0,38.7457,38.8211,38.729,38.7792,87700.0
2009-10-07 10:20:00,46.32,46.33,46.26,46.28,44300.0,38.796,38.8044,38.7457,38.7625,44300.0
2009-10-07 10:30:00,46.27,46.28,46.15,46.23,99300.0,38.7541,38.7625,38.6536,38.7206,99300.0
2009-10-07 10:40:00,46.23,46.26,46.17,46.2,41800.0,38.7206,38.7457,38.6704,38.6955,41800.0
2009-10-07 10:50:00,46.17,46.29,46.17,46.28,10300.0,38.6704,38.7709,38.6704,38.7625,10300.0
2009-10-07 11:00:00,46.28,46.39,46.28,46.34,21600.0,38.7625,38.8546,38.7625,38.8127,21600.0
2009-10-07 11:10:00,46.34,46.34,46.25,46.26,20600.0,38.8127,38.8127,38.7374,38.7457,20600.0
2009-10-07 11:20:00,46.24,46.28,46.24,46.25,22400.0,38.729,38.7625,38.729,38.7374,22400.0
2009-10-07 11:30:00,46.25,46.26,46.18,46.2,22200.0,38.7374,38.7457,38.6787,38.6955,22200.0
2009-10-07 11:40:00,46.2,46.22,46.15,46.19,67600.0,38.6955,38.7122,38.6536,38.6871,67600.0
2009-10-07 11:50:00,46.19,46.23,46.12,46.12,33800.0,38.6871,38.7206,38.6285,38.6285,33800.0
2009-10-07 12:00:00,46.12,46.2,46.12,46.2,17300.0,38.6285,38.6955,38.6285,38.6955,17300.0
2009-10-07 12:10:00,46.2,46.21,46.16,46.21,22200.0,38.6955,38.7039,38.662,38.7039,22200.0
2009-10-07 12:20:00,46.21,46.23,46.19,46.22,19600.0,38.7039,38.7206,38.6871,38.7122,19600.0
2009-10-07 12:30:00,46.22,46.22,46.17,46.17,59500.0,38.7122,38.7122,38.6704,38.6704,59500.0
2009-10-07 12:40:00,46.17,46.23,46.17,46.23,25200.0,38.6704,38.7206,38.6704,38.7206,25200.0
2009-10-07 12:50:00,46.23,46.28,46.22,46.26,48000.0,38.7206,38.7625,38.7122,38.7457,48000.0
2009-10-07 13:00:00,46.26,46.28,46.2,46.23,43500.0,38.7457,38.7625,38.6955,38.7206,43500.0
2009-10-07 13:10:00,46.21,46.27,46.21,46.25,18600.0,38.7039,38.7541,38.7039,38.7374,18600.0
2009-10-07 13:20:00,46.26,46.26,46.22,46.24,9500.0,38.7457,38.7457,38.7122,38.729,9500.0
2009-10-07 13:30:00,46.24,46.28,46.22,46.27,79700.0,38.729,38.7625,38.7122,38.7541,79700.0
2009-10-07 13:40:00,46.26,46.26,46.19,46.21,15500.0,38.7457,38.7457,38.6871,38.7039,15500.0
2009-10-07 13:50:00,46.2,46.22,46.18,46.22,16900.0,38.6955,38.7122,38.6787,38.7122,16900.0
2009-10-07 14:00:00,46.21,46.21,46.15,46.15,24100.0,38.7039,38.7039,38.6536,38.6536,24100.0
2009-10-07 14:10:00,46.16,46.17,46.12,46.15,31000.0,38.662,38.6704,38.6285,38.6536,31000.0
2009-10-07 14:20:00,46.16,46.17,46.11,46.16,51900.0,38.662,38.6704,38.6201,38.662,51900.0
2009-10-07 14:30:00,46.17,46.19,46.15,46.19,19900.0,38.6704,38.6871,38.6536,38.6871,19900.0
2009-10-07 14:40:00,46.18,46.26,46.16,46.24,66100.0,38.6787,38.7457,38.662,38.729,66100.0
2009-10-07 14:50:00,46.27,46.28,46.24,46.25,18700.0,38.7541,38.7625,38.729,38.7374,18700.0
2009-10-07 15:00:00,46.23,46.24,46.19,46.24,18700.0,38.7206,38.729,38.6871,38.729,18700.0
2009-10-07 15:10:00,46.25,46.29,46.22,46.24,65400.0,38.7374,38.7709,38.7122,38.729,65400.0
2009-10-07 15:20:00,46.25,46.28,46.21,46.26,71900.0,38.7374,38.7625,38.7039,38.7457,71900.0
2009-10-07 15:30:00,46.26,46.34,46.26,46.31,61300.0,38.7457,38.8127,38.7457,38.7876,61300.0
2009-10-07 15:40:00,46.34,46.35,46.29,46.32,61600.0,38.8127,38.8211,38.7709,38.796,61600.0
2009-10-07 15:50:00,46.33,46.37,46.32,46.34,102700.0,38.8044,38.8379,38.796,38.8127,102700.0
2009-10-08 09:30:00,46.65,46.74,46.57,46.73,175100.0,39.0724,39.1478,39.0054,39.1394,175100.0
2009-10-08 09:40:00,46.74,46.78,46.69,46.74,53000.0,39.1478,39.1813,39.1059,39.1478,53000.0
2009-10-08 09:50:00,46.73,46.73,46.62,46.64,28500.0,39.1394,39.1394,39.0473,39.064,28500.0
2009-10-08 10:00:00,46.63,46.64,46.51,46.56,78800.0,39.0556,39.064,38.9551,38.997,78800.0
2009-10-08 10:10:00,46.56,46.66,46.56,46.62,72600.0,38.997,39.0808,38.997,39.0473,72600.0
2009-10-08 10:20:00,46.61,46.71,46.58,46.69,50800.0,39.0389,39.1226,39.0138,39.1059,50800.0
2009-10-08 10:30:00,46.69,46.76,46.69,46.74,68600.0,39.1059,39.1645,39.1059,39.1478,68600.0
2009-10-08 10:40:00,46.75,46.76,46.72,46.73,38400.0,39.1561,39.1645,39.131,39.1394,38400.0
2009-10-08 10:50:00,46.73,46.77,46.72,46.74,57200.0,39.1394,39.1729,39.131,39.1478,57200.0
2009-10-08 11:00:00,46.73,46.74,46.67,46.74,42500.0,39.1394,39.1478,39.0891,39.1478,42500.0
2009-10-08 11:10:00,46.74,46.79,46.73,46.79,45000.0,39.1478,39.1896,39.1394,39.1896,45000.0
2009-10-08 11:20:00,46.8,46.88,46.78,46.85,109200.0,39.198,39.265,39.1813,39.2399,109200.0
2009-10-08 11:30:00,46.86,46.9,46.86,46.87,29100.0,39.2483,39.2818,39.2483,39.2566,29100.0
2009-10-08 11:40:00,46.88,46.9,46.83,46.83,49900.0,39.265,39.2818,39.2231,39.2231,49900.0
2009-10-08 11:50:00,46.83,46.87,46.83,46.87,24800.0,39.2231,39.2566,39.2231,39.2566,24800.0
2009-10-08 12:00:00,46.86,46.86,46.81,46.81,9900.0,39.2483,39.2483,39.2064,39.2064,9900.0
2009-10-08 12:10:00,46.81,46.86,46.81,46.83,14600.0,39.2064,39.2483,39.2064,39.2231,14600.0
2009-10-08 12:20:00,46.85,46.93,46.85,46.9,40200.0,39.2399,39.3069,39.2399,39.2818,40200.0
2009-10-08 12:30:00,46.91,46.94,46.85,46.85,56700.0,39.2902,39.3153,39.2399,39.2399,56700.0
2009-10-08 12:40:00,46.85,46.9,46.85,46.88,41200.0,39.2399,39.2818,39.2399,39.265,41200.0
2009-10-08 12:50:00,46.88,46.9,46.87,46.89,40100.0,39.265,39.2818,39.2566,39.2734,40100.0
2009-10-08 13:00:00,46.89,46.89,46.83,46.83,56400.0,39.2734,39.2734,39.2231,39.2231,56400.0
2009-10-08 13:10:00,46.84,46.84,46.78,46.83,57800.0,39.2315,39.2315,39.1813,39.2231,57800.0
2009-10-08 13:20:00,46.83,46.84,46.79,46.81,73000.0,39.2231,39.2315,39.1896,39.2064,73000.0
2009-10-08 13:30:00,46.81,46.83,46.68,46.69,74000.0,39.2064,39.2231,39.0975,39.1059,74000.0
2009-10-08 13:40:00,46.69,46.78,46.69,46.75,81200.0,39.1059,39.1813,39.1059,39.1561,81200.0
2009-10-08 13:50:00,46.75,46.82,46.75,46.79,98900.0,39.1561,39.2148,39.1561,39.1896,98900.0
2009-10-08 14:00:00,46.8,46.8,46.76,46.79,21700.0,39.198,39.198,39.1645,39.1896,21700.0
2009-10-08 14:10:00,46.78,46.8,46.7,46.71,19500.0,39.1813,39.198,39.1143,39.1226,19500.0
2009-10-08 14:20:00,46.72,46.74,46.66,46.71,27900.0,39.131,39.1478,39.0808,39.1226,27900.0
2009-10-08 14:30:00,46.71,46.76,46.69,46.74,56000.0,39.1226,39.1645,39.1059,39.1478,56000.0
2009-10-08 14:40:00,46.74,46.78,46.69,46.78,38200.0,39.1478,39.1813,39.1059,39.1813,38200.0
2009-10-08 14:50:00,46.78,46.78,46.74,46.76,13500.0,39.1813,39.1813,39.1478,39.1645,13500.0
2009-10-08 15:00:00,46.77,46.84,46.77,46.84,25400.0,39.1729,39.2315,39.1729,39.2315,25400.0
2009-10-08 15:10:00,46.83,46.83,46.78,46.79,21300.0,39.2231,39.2231,39.1813,39.1896,21300.0
2009-10-08 15:20:00,46.79,46.84,46.75,46.76,48200.0,39.1896,39.2315,39.1561,39.1645,48200.0
2009-10-08 15:30:00,46.75,46.76,46.67,46.7,79100.0,39.1561,39.1645,39.0891,39.1143,79100.0
2009-10-08 15:40:00,46.71,46.75,46.69,46.71,41800.0,39.1226,39.1561,39.1059,39.1226,41800.0
2009-10-08 15:50:00,46.72,46.73,46.66,46.68,82300.0,39.131,39.1394,39.0808,39.0975,82300.0
2009-10-09 09:30:00,46.63,46.72,46.58,46.72,101200.0,39.0556,39.131,39.0138,39.131,101200.0
2009-10-09 09:40:00,46.69,46.81,46.68,46.78,32400.0,39.1059,39.2064,39.0975,39.1813,32400.0
2009-10-09 09:50:00,46.78,46.84,46.78,46.82,23000.0,39.1813,39.2315,39.1813,39.2148,23000.0
2009-10-09 10:00:00,46.84,46.84,46.77,46.81,25800.0,39.2315,39.2315,39.1729,39.2064,25800.0
2009-10-09 10:10:00,46.82,46.87,46.8,46.8,51600.0,39.2148,39.2566,39.198,39.198,51600.0
2009-10-09 10:20:00,46.79,46.84,46.77,46.83,30600.0,39.1896,39.2315,39.1729,39.2231,30600.0
2009-10-09 10:30:00,46.84,46.88,46.81,46.83,32900.0,39.2315,39.265,39.2064,39.2231,32900.0
2009-10-09 10:40:00,46.83,46.84,46.78,46.8,30100.0,39.2231,39.2315,39.1813,39.198,30100.0
2009-10-09 10:50:00,46.8,46.88,46.8,46.87,19700.0,39.198,39.265,39.198,39.2566,19700.0
2009-10-09 11:00:00,46.86,46.87,46.83,46.87,30100.0,39.2483,39.2566,39.2231,39.2566,30100.0
2009-10-09 11:10:00,46.87,46.88,46.81,46.84,35500.0,39.2566,39.265,39.2064,39.2315,35500.0
2009-10-09 11:20:00,46.84,46.9,46.84,46.88,32600.0,39.2315,39.2818,39.2315,39.265,32600.0
2009-10-09 11:30:00,46.87,46.92,46.85,46.86,25400.0,39.2566,39.2985,39.2399,39.2483,25400.0
2009-10-09 11:40:00,46.88,46.88,46.84,46.85,14200.0,39.265,39.265,39.2315,39.2399,14200.0
2009-10-09 11:50:00,46.85,46.87,46.83,46.85,34300.0,39.2399,39.2566,39.2231,39.2399,34300.0
2009-10-09 12:00:00,46.84,46.86,46.79,46.8,22100.0,39.2315,39.2483,39.1896,39.198,22100.0
2009-10-09 12:10:00,46.8,46.85,46.79,46.83,19200.0,39.198,39.2399,39.1896,39.2231,19200.0
2009-10-09 12:20:00,46.82,46.84,46.8,46.81,20200.0,39.2148,39.2315,39.198,39.2064,20200.0
2009-10-09 12:30:00,46.81,46.84,46.79,46.81,12700.0,39.2064,39.2315,39.1896,39.2064,12700.0
2009-10-09 12:40:00,46.8,46.83,46.79,46.82,17400.0,39.198,39.2231,39.1896,39.2148,17400.0
2009-10-09 12:50:00,46.82,46.85,46.81,46.85,11900.0,39.2148,39.2399,39.2064,39.2399,11900.0
2009-10-09 13:00:00,46.85,46.88,46.83,46.83,32400.0,39.2399,39.265,39.2231,39.2231,32400.0
2009-10-09 13:10:00,46.85,46.89,46.85,46.88,18200.0,39.2399,39.2734,39.2399,39.265,18200.0
2009-10-09 13:20:00,46.89,46.91,46.89,46.9,11700.0,39.2734,39.2902,39.2734,39.2818,11700.0
2009-10-09 13:30:00,46.9,46.91,46.88,46.88,12600.0,39.2818,39.2902,39.265,39.265,12600.0
2009-10-09 13:40:00,46.87,46.89,46.85,46.86,22900.0,39.2566,39.2734,39.2399,39.2483,22900.0
2009-10-09 13:50:00,46.86,46.89,46.85,46.88,18600.0,39.2483,39.2734,39.2399,39.265,18600.0
2009-10-09 14:00:00,46.87,46.89,46.86,46.86,8100.0,39.2566,39.2734,39.2483,39.2483,8100.0
2009-10-09 14:10:00,46.85,46.89,46.84,46.87,41600.0,39.2399,39.2734,39.2315,39.2566,41600.0
2009-10-09 14:20:00,46.89,46.9,46.85,46.87,26700.0,39.2734,39.2818,39.2399,39.2566,26700.0
2009-10-09 14:30:00,46.88,46.89,46.83,46.89,284700.0,39.265,39.2734,39.2231,39.2734,284700.0
2009-10-09 14:40:00,46.89,46.93,46.87,46.92,30000.0,39.2734,39.3069,39.2566,39.2985,30000.0
2009-10-09 14:50:00,46.92,46.96,46.91,46.96,20700.0,39.2985,39.332,39.2902,39.332,20700.0
2009-10-09 15:00:00,46.96,47.03,46.94,47.02,64400.0,39.332,39.3907,39.3153,39.3823,64400.0
2009-10-09 15:10:00,47.01,47.04,46.97,46.98,31600.0,39.3739,39.399,39.3404,39.3488,31600.0
2009-10-09 15:20:00,46.97,47.0,46.97,46.99,23000.0,39.3404,39.3655,39.3404,39.3572,23000.0
2009-10-09 15:30:00,46.99,46.99,46.95,46.98,31300.0,39.3572,39.3572,39.3237,39.3488,31300.0
2009-10-09 15:40:00,46.97,47.01,46.94,46.97,51300.0,39.3404,39.3739,39.3153,39.3404,51300.0
2009-10-09 15:50:00,46.97,47.04,46.97,47.04,84800.0,39.3404,39.399,39.3404,39.399,84800.0
2009-10-12 09:30:00,47.28,47.32,47.19,47.28,36800.0,39.6,39.6336,39.5247,39.6,36800.0
2009-10-12 09:40:00,47.29,47.34,47.29,47.31,17900.0,39.6084,39.6503,39.6084,39.6252,17900.0
2009-10-12 09:50:00,47.31,47.36,47.31,47.35,9700.0,39.6252,39.6671,39.6252,39.6587,9700.0
2009-10-12 10:00:00,47.37,47.4,47.36,47.36,30300.0,39.6754,39.7006,39.6671,39.6671,30300.0
2009-10-12 10:10:00,47.36,47.4,47.31,47.32,63200.0,39.6671,39.7006,39.6252,39.6336,63200.0
2009-10-12 10:20:00,47.32,47.33,47.3,47.32,25800.0,39.6336,39.6419,39.6168,39.6336,25800.0
2009-10-12 10:30:00,47.33,47.38,47.32,47.35,17000.0,39.6419,39.6838,39.6336,39.6587,17000.0
2009-10-12 10:40:00,47.35,47.37,47.34,47.34,11200.0,39.6587,39.6754,39.6503,39.6503,11200.0
2009-10-12 10:50:00,47.34,47.36,47.33,47.35,7200.0,39.6503,39.6671,39.6419,39.6587,7200.0
2009-10-12 11:00:00,47.36,47.37,47.33,47.37,12900.0,39.6671,39.6754,39.6419,39.6754,12900.0
2009-10-12 11:10:00,47.36,47.37,47.35,47.36,11800.0,39.6671,39.6754,39.6587,39.6671,11800.0
2009-10-12 11:20:00,47.36,47.37,47.32,47.32,24100.0,39.6671,39.6754,39.6336,39.6336,24100.0
2009-10-12 11:30:00,47.32,47.32,47.27,47.29,28000.0,39.6336,39.6336,39.5917,39.6084,28000.0
2009-10-12 11:40:00,47.29,47.3,47.27,47.27,12800.0,39.6084,39.6168,39.5917,39.5917,12800.0
2009-10-12 11:50:00,47.27,47.29,47.26,47.27,58400.0,39.5917,39.6084,39.5833,39.5917,58400.0
2009-10-12 12:00:00,47.27,47.27,47.25,47.26,10400.0,39.5917,39.5917,39.5749,39.5833,10400.0
2009-10-12 12:10:00,47.25,47.29,47.25,47.26,31800.0,39.5749,39.6084,39.5749,39.5833,31800.0
2009-10-12 12:20:00,47.26,47.28,47.24,47.24,28400.0,39.5833,39.6,39.5665,39.5665,28400.0
2009-10-12 12:30:00,47.24,47.26,47.22,47.26,13500.0,39.5665,39.5833,39.5498,39.5833,13500.0
2009-10-12 12:40:00,47.25,47.26,47.24,47.26,2700.0,39.5749,39.5833,39.5665,39.5833,2700.0
2009-10-12 12:50:00,47.25,47.28,47.25,47.27,3800.0,39.5749,39.6,39.5749,39.5917,3800.0
2009-10-12 13:00:00,47.26,47.27,47.24,47.24,5800.0,39.5833,39.5917,39.5665,39.5665,5800.0
2009-10-12 13:10:00,47.25,47.27,47.24,47.25,34500.0,39.5749,39.5917,39.5665,39.5749,34500.0
2009-10-12 13:20:00,47.24,47.26,47.24,47.26,29200.0,39.5665,39.5833,39.5665,39.5833,29200.0
2009-10-12 13:30:00,47.26,47.26,47.23,47.26,27500.0,39.5833,39.5833,39.5582,39.5833,27500.0
2009-10-12 13:40:00,47.27,47.29,47.26,47.27,19600.0,39.5917,39.6084,39.5833,39.5917,19600.0
2009-10-12 13:50:00,47.27,47.27,47.25,47.26,14200.0,39.5917,39.5917,39.5749,39.5833,14200.0
2009-10-12 14:00:00,47.26,47.26,47.22,47.22,14900.0,39.5833,39.5833,39.5498,39.5498,14900.0
2009-10-12 14:10:00,47.22,47.22,47.09,47.11,194800.0,39.5498,39.5498,39.4409,39.4577,194800.0
2009-10-12 14:20:00,47.1,47.12,47.02,47.05,65700.0,39.4493,39.466,39.3823,39.4074,65700.0
2009-10-12 14:30:00,47.05,47.05,46.96,47.0,28200.0,39.4074,39.4074,39.332,39.3655,28200.0
2009-10-12 14:40:00,47.0,47.03,46.99,47.02,24700.0,39.3655,39.3907,39.3572,39.3823,24700.0
2009-10-12 14:50:00,47.02,47.07,46.98,47.06,25400.0,39.3823,39.4242,39.3488,39.4158,25400.0
2009-10-12 15:00:00,47.07,47.1,47.06,47.08,22500.0,39.4242,39.4493,39.4158,39.4325,22500.0
2009-10-12 15:10:00,47.09,47.1,47.07,47.08,9900.0,39.4409,39.4493,39.4242,39.4325,9900.0
2009-10-12 15:20:00,47.08,47.13,47.08,47.11,16200.0,39.4325,39.4744,39.4325,39.4577,16200.0
2009-10-12 15:30:00,47.13,47.16,47.09,47.09,30200.0,39.4744,39.4995,39.4409,39.4409,30200.0
2009-10-12 15:40:00,47.1,47.11,47.07,47.11,56800.0,39.4493,39.4577,39.4242,39.4577,56800.0
2009-10-12 15:50:00,47.1,47.16,47.09,47.14,115100.0,39.4493,39.4995,39.4409,39.4828,115100.0
2009-10-13 09:30:00,47.0,47.12,47.0,47.1,59000.0,39.3655,39.466,39.3655,39.4493,59000.0
2009-10-13 09:40:00,47.11,47.12,46.98,47.03,77300.0,39.4577,39.466,39.3488,39.3907,77300.0
2009-10-13 09:50:00,47.01,47.03,46.92,46.93,25700.0,39.3739,39.3907,39.2985,39.3069,25700.0
2009-10-13 10:00:00,46.9,46.93,46.84,46.92,75300.0,39.2818,39.3069,39.2315,39.2985,75300.0
2009-10-13 10:10:00,46.91,46.97,46.91,46.95,48400.0,39.2902,39.3404,39.2902,39.3237,48400.0
2009-10-13 10:20:00,46.95,46.96,46.86,46.96,55200.0,39.3237,39.332,39.2483,39.332,55200.0
2009-10-13 10:30:00,46.96,47.0,46.94,46.95,41400.0,39.332,39.3655,39.3153,39.3237,41400.0
2009-10-13 10:40:00,46.93,46.96,46.92,46.94,43400.0,39.3069,39.332,39.2985,39.3153,43400.0
2009-10-13 10:50:00,46.95,47.0,46.92,46.97,32100.0,39.3237,39.3655,39.2985,39.3404,32100.0
2009-10-13 11:00:00,46.97,46.98,46.92,46.94,26500.0,39.3404,39.3488,39.2985,39.3153,26500.0
2009-10-13 11:10:00,46.94,46.97,46.93,46.95,25000.0,39.3153,39.3404,39.3069,39.3237,25000.0
2009-10-13 11:20:00,46.96,47.0,46.94,47.0,21300.0,39.332,39.3655,39.3153,39.3655,21300.0
2009-10-13 11:30:00,47.0,47.08,47.0,47.08,55300.0,39.3655,39.4325,39.3655,39.4325,55300.0
2009-10-13 11:40:00,47.08,47.17,47.08,47.14,74500.0,39.4325,39.5079,39.4325,39.4828,74500.0
2009-10-13 11:50:00,47.14,47.2,47.14,47.17,40100.0,39.4828,39.533,39.4828,39.5079,40100.0
2009-10-13 12:00:00,47.17,47.18,47.14,47.15,20800.0,39.5079,39.5163,39.4828,39.4912,20800.0
2009-10-13 12:10:00,47.14,47.19,47.14,47.16,45700.0,39.4828,39.5247,39.4828,39.4995,45700.0
2009-10-13 12:20:00,47.14,47.14,47.07,47.08,36400.0,39.4828,39.4828,39.4242,39.4325,36400.0
2009-10-13 12:30:00,47.07,47.08,47.06,47.08,14900.0,39.4242,39.4325,39.4158,39.4325,14900.0
2009-10-13 12:40:00,47.07,47.08,47.06,47.08,17000.0,39.4242,39.4325,39.4158,39.4325,17000.0
2009-10-13 12:50:00,47.06,47.09,47.06,47.06,10500.0,39.4158,39.4409,39.4158,39.4158,10500.0
2009-10-13 13:00:00,47.08,47.09,47.06,47.09,3200.0,39.4325,39.4409,39.4158,39.4409,3200.0
2009-10-13 13:10:00,47.09,47.1,47.07,47.1,12800.0,39.4409,39.4493,39.4242,39.4493,12800.0
2009-10-13 13:20:00,47.09,47.1,47.05,47.08,12300.0,39.4409,39.4493,39.4074,39.4325,12300.0
2009-10-13 13:30:00,47.07,47.08,47.06,47.07,7900.0,39.4242,39.4325,39.4158,39.4242,7900.0
2009-10-13 13:40:00,47.07,47.08,47.0,47.02,25800.0,39.4242,39.4325,39.3655,39.3823,25800.0
2009-10-13 13:50:00,47.02,47.08,47.01,47.06,40300.0,39.3823,39.4325,39.3739,39.4158,40300.0
2009-10-13 14:00:00,47.05,47.06,46.94,46.96,35200.0,39.4074,39.4158,39.3153,39.332,35200.0
2009-10-13 14:10:00,46.95,46.99,46.94,46.98,32000.0,39.3237,39.3572,39.3153,39.3488,32000.0
2009-10-13 14:20:00,46.99,47.02,46.96,47.0,30300.0,39.3572,39.3823,39.332,39.3655,30300.0
2009-10-13 14:30:00,47.0,47.02,46.99,46.99,13200.0,39.3655,39.3823,39.3572,39.3572,13200.0
2009-10-13 14:40:00,47.0,47.07,47.0,47.07,37000.0,39.3655,39.4242,39.3655,39.4242,37000.0
2009-10-13 14:50:00,47.07,47.07,47.0,47.02,38800.0,39.4242,39.4242,39.3655,39.3823,38800.0
2009-10-13 15:00:00,47.04,47.08,47.0,47.04,58400.0,39.399,39.4325,39.3655,39.399,58400.0
2009-10-13 15:10:00,47.05,47.13,47.04,47.11,60500.0,39.4074,39.4744,39.399,39.4577,60500.0
2009-10-13 15:20:00,47.11,47.13,47.08,47.11,44900.0,39.4577,39.4744,39.4325,39.4577,44900.0
2009-10-13 15:30:00,47.09,47.11,47.02,47.03,60000.0,39.4409,39.4577,39.3823,39.3907,60000.0
2009-10-13 15:40:00,47.04,47.07,47.02,47.06,39900.0,39.399,39.4242,39.3823,39.4158,39900.0
2009-10-13 15:50:00,47.04,47.1,47.01,47.1,139200.0,39.399,39.4493,39.3739,39.4493,139200.0
2009-10-13 16:00:00,47.09,47.09,47.09,47.09,79100.0,39.4409,39.4409,39.4409,39.4409,79100.0
2009-10-13 16:10:00,47.09,47.09,47.09,47.09,0.0,39.4409,39.4409,39.4409,39.4409,0.0
2009-10-14 09:30:00,47.49,47.58,47.46,47.46,110700.0,39.7759,39.8513,39.7508,39.7508,110700.0
2009-10-14 09:40:00,47.47,47.5,47.37,47.37,42100.0,39.7592,39.7843,39.6754,39.6754,42100.0
2009-10-14 09:50:00,47.38,47.49,47.38,47.48,29700.0,39.6838,39.7759,39.6838,39.7676,29700.0
2009-10-14 10:00:00,47.47,47.49,47.43,47.46,56800.0,39.7592,39.7759,39.7257,39.7508,56800.0
2009-10-14 10:10:00,47.48,47.51,47.46,47.49,27300.0,39.7676,39.7927,39.7508,39.7759,27300.0
2009-10-14 10:20:00,47.48,47.48,47.37,47.42,90900.0,39.7676,39.7676,39.6754,39.7173,90900.0
2009-10-14 10:30:00,47.41,47.47,47.39,47.46,38800.0,39.7089,39.7592,39.6922,39.7508,38800.0
2009-10-14 10:40:00,47.46,47.48,47.43,47.47,18000.0,39.7508,39.7676,39.7257,39.7592,18000.0
2009-10-14 10:50:00,47.47,47.51,47.44,47.49,38200.0,39.7592,39.7927,39.7341,39.7759,38200.0
2009-10-14 11:00:00,47.49,47.56,47.49,47.53,40600.0,39.7759,39.8346,39.7759,39.8094,40600.0
2009-10-14 11:10:00,47.52,47.56,47.52,47.54,18600.0,39.8011,39.8346,39.8011,39.8178,18600.0
2009-10-14 11:20:00,47.55,47.59,47.53,47.57,18600.0,39.8262,39.8597,39.8094,39.8429,18600.0
2009-10-14 11:30:00,47.56,47.58,47.54,47.54,16100.0,39.8346,39.8513,39.8178,39.8178,16100.0
2009-10-14 11:40:00,47.54,47.57,47.52,47.57,14000.0,39.8178,39.8429,39.8011,39.8429,14000.0
2009-10-14 11:50:00,47.58,47.59,47.55,47.56,29400.0,39.8513,39.8597,39.8262,39.8346,29400.0
2009-10-14 12:00:00,47.55,47.58,47.55,47.56,27600.0,39.8262,39.8513,39.8262,39.8346,27600.0
2009-10-14 12:10:00,47.56,47.56,47.53,47.53,21700.0,39.8346,39.8346,39.8094,39.8094,21700.0
2009-10-14 12:20:00,47.54,47.56,47.52,47.54,55200.0,39.8178,39.8346,39.8011,39.8178,55200.0
2009-10-14 12:30:00,47.52,47.54,47.52,47.54,27900.0,39.8011,39.8178,39.8011,39.8178,27900.0
2009-10-14 12:40:00,47.53,47.57,47.51,47.53,20800.0,39.8094,39.8429,39.7927,39.8094,20800.0
2009-10-14 12:50:00,47.52,47.56,47.52,47.56,24700.0,39.8011,39.8346,39.8011,39.8346,24700.0
2009-10-14 13:00:00,47.57,47.61,47.57,47.6,30900.0,39.8429,39.8764,39.8429,39.8681,30900.0
2009-10-14 13:10:00,47.6,47.65,47.6,47.61,63800.0,39.8681,39.9099,39.8681,39.8764,63800.0
2009-10-14 13:20:00,47.62,47.63,47.58,47.59,18400.0,39.8848,39.8932,39.8513,39.8597,18400.0
2009-10-14 13:30:00,47.57,47.6,47.57,47.58,42800.0,39.8429,39.8681,39.8429,39.8513,42800.0
2009-10-14 13:40:00,47.59,47.61,47.57,47.57,35000.0,39.8597,39.8764,39.8429,39.8429,35000.0
2009-10-14 13:50:00,47.57,47.6,47.56,47.59,46400.0,39.8429,39.8681,39.8346,39.8597,46400.0
2009-10-14 14:00:00,47.6,47.61,47.57,47.6,55900.0,39.8681,39.8764,39.8429,39.8681,55900.0
2009-10-14 14:10:00,47.6,47.6,47.54,47.58,71800.0,39.8681,39.8681,39.8178,39.8513,71800.0
2009-10-14 14:20:00,47.58,47.63,47.56,47.57,96200.0,39.8513,39.8932,39.8346,39.8429,96200.0
2009-10-14 14:30:00,47.58,47.61,47.55,47.56,73700.0,39.8513,39.8764,39.8262,39.8346,73700.0
2009-10-14 14:40:00,47.56,47.58,47.53,47.57,54300.0,39.8346,39.8513,39.8094,39.8429,54300.0
2009-10-14 14:50:00,47.58,47.61,47.57,47.59,81600.0,39.8513,39.8764,39.8429,39.8597,81600.0
2009-10-14 15:00:00,47.58,47.67,47.58,47.66,64000.0,39.8513,39.9267,39.8513,39.9183,64000.0
2009-10-14 15:10:00,47.66,47.7,47.65,47.68,74900.0,39.9183,39.9518,39.9099,39.9351,74900.0
2009-10-14 15:20:00,47.68,47.78,47.67,47.77,81100.0,39.9351,40.0188,39.9267,40.0105,81100.0
2009-10-14 15:30:00,47.77,47.8,47.58,47.8,234000.0,40.0105,40.0356,39.8513,40.0356,234000.0
2009-10-14 15:40:00,47.8,47.8,47.7,47.71,83600.0,40.0356,40.0356,39.9518,39.9602,83600.0
2009-10-14 15:50:00,47.71,47.76,47.71,47.74,55000.0,39.9602,40.0021,39.9602,39.9853,55000.0
2009-10-15 09:30:00,47.6,47.69,47.53,47.68,164800.0,39.8681,39.9435,39.8094,39.9351,164800.0
2009-10-15 09:40:00,47.69,47.73,47.65,47.71,56200.0,39.9435,39.977,39.9099,39.9602,56200.0
2009-10-15 09:50:00,47.7,47.79,47.7,47.78,105700.0,39.9518,40.0272,39.9518,40.0188,105700.0
2009-10-15 10:00:00,47.77,47.77,47.67,47.73,97700.0,40.0105,40.0105,39.9267,39.977,97700.0
2009-10-15 10:10:00,47.74,47.76,47.64,47.68,88900.0,39.9853,40.0021,39.9016,39.9351,88900.0
2009-10-15 10:20:00,47.69,47.7,47.64,47.66,37800.0,39.9435,39.9518,39.9016,39.9183,37800.0
2009-10-15 10:30:00,47.66,47.69,47.61,47.63,31500.0,39.9183,39.9435,39.8764,39.8932,31500.0
2009-10-15 10:40:00,47.6,47.63,47.59,47.6,42000.0,39.8681,39.8932,39.8597,39.8681,42000.0
2009-10-15 10:50:00,47.6,47.68,47.59,47.68,21000.0,39.8681,39.9351,39.8597,39.9351,21000.0
2009-10-15 11:00:00,47.68,47.71,47.67,47.7,37000.0,39.9351,39.9602,39.9267,39.9518,37000.0
2009-10-15 11:10:00,47.7,47.71,47.65,47.65,21800.0,39.9518,39.9602,39.9099,39.9099,21800.0
2009-10-15 11:20:00,47.64,47.65,47.6,47.64,16900.0,39.9016,39.9099,39.8681,39.9016,16900.0
2009-10-15 11:30:00,47.63,47.66,47.61,47.66,21900.0,39.8932,39.9183,39.8764,39.9183,21900.0
2009-10-15 11:40:00,47.66,47.67,47.65,47.66,16600.0,39.9183,39.9267,39.9099,39.9183,16600.0
2009-10-15 11:50:00,47.67,47.69,47.66,47.68,20500.0,39.9267,39.9435,39.9183,39.9351,20500.0
2009-10-15 12:00:00,47.69,47.73,47.67,47.71,34200.0,39.9435,39.977,39.9267,39.9602,34200.0
2009-10-15 12:10:00,47.71,47.77,47.7,47.77,49700.0,39.9602,40.0105,39.9518,40.0105,49700.0
2009-10-15 12:20:00,47.77,47.77,47.72,47.72,19800.0,40.0105,40.0105,39.9686,39.9686,19800.0
2009-10-15 12:30:00,47.71,47.73,47.71,47.72,22900.0,39.9602,39.977,39.9602,39.9686,22900.0
2009-10-15 12:40:00,47.72,47.72,47.68,47.71,16800.0,39.9686,39.9686,39.9351,39.9602,16800.0
2009-10-15 12:50:00,47.71,47.71,47.66,47.68,17000.0,39.9602,39.9602,39.9183,39.9351,17000.0
2009-10-15 13:00:00,47.67,47.7,47.67,47.68,19600.0,39.9267,39.9518,39.9267,39.9351,19600.0
2009-10-15 13:10:00,47.67,47.69,47.66,47.68,17700.0,39.9267,39.9435,39.9183,39.9351,17700.0
2009-10-15 13:20:00,47.69,47.73,47.68,47.73,14800.0,39.9435,39.977,39.9351,39.977,14800.0
2009-10-15 13:30:00,47.73,47.75,47.71,47.74,40800.0,39.977,39.9937,39.9602,39.9853,40800.0
2009-10-15 13:40:00,47.74,47.75,47.69,47.73,43000.0,39.9853,39.9937,39.9435,39.977,43000.0
2009-10-15 13:50:00,47.72,47.75,47.7,47.72,83700.0,39.9686,39.9937,39.9518,39.9686,83700.0
2009-10-15 14:00:00,47.72,47.78,47.72,47.75,26100.0,39.9686,40.0188,39.9686,39.9937,26100.0
2009-10-15 14:10:00,47.74,47.77,47.7,47.77,27300.0,39.9853,40.0105,39.9518,40.0105,27300.0
2009-10-15 14:20:00,47.76,47.76,47.7,47.73,21000.0,40.0021,40.0021,39.9518,39.977,21000.0
2009-10-15 14:30:00,47.74,47.81,47.74,47.79,33000.0,39.9853,40.044,39.9853,40.0272,33000.0
2009-10-15 14:40:00,47.79,47.84,47.79,47.84,26200.0,40.0272,40.0691,40.0272,40.0691,26200.0
2009-10-15 14:50:00,47.84,47.89,47.84,47.89,50000.0,40.0691,40.111,40.0691,40.111,50000.0
2009-10-15 15:00:00,47.88,47.9,47.86,47.9,32600.0,40.1026,40.1193,40.0858,40.1193,32600.0
2009-10-15 15:10:00,47.9,47.92,47.85,47.85,33900.0,40.1193,40.1361,40.0775,40.0775,33900.0
2009-10-15 15:20:00,47.86,47.86,47.81,47.81,61100.0,40.0858,40.0858,40.044,40.044,61100.0
2009-10-15 15:30:00,47.8,47.84,47.8,47.84,96400.0,40.0356,40.0691,40.0356,40.0691,96400.0
2009-10-15 15:40:00,47.84,47.86,47.81,47.85,60600.0,40.0691,40.0858,40.044,40.0775,60600.0
2009-10-15 15:50:00,47.85,47.95,47.85,47.91,218600.0,40.0775,40.1612,40.0775,40.1277,218600.0
2009-10-16 09:30:00,47.58,47.71,47.53,47.69,147000.0,39.8513,39.9602,39.8094,39.9435,147000.0
2009-10-16 09:40:00,47.71,47.72,47.62,47.69,61200.0,39.9602,39.9686,39.8848,39.9435,61200.0
2009-10-16 09:50:00,47.67,47.73,47.52,47.57,151100.0,39.9267,39.977,39.8011,39.8429,151100.0
2009-10-16 10:00:00,47.55,47.55,47.43,47.45,71200.0,39.8262,39.8262,39.7257,39.7424,71200.0
2009-10-16 10:10:00,47.46,47.53,47.42,47.5,69100.0,39.7508,39.8094,39.7173,39.7843,69100.0
2009-10-16 10:20:00,47.53,47.56,47.47,47.5,57200.0,39.8094,39.8346,39.7592,39.7843,57200.0
2009-10-16 10:30:00,47.5,47.53,47.48,47.49,32800.0,39.7843,39.8094,39.7676,39.7759,32800.0
2009-10-16 10:40:00,47.49,47.51,47.42,47.49,63300.0,39.7759,39.7927,39.7173,39.7759,63300.0
2009-10-16 10:50:00,47.51,47.51,47.42,47.47,71500.0,39.7927,39.7927,39.7173,39.7592,71500.0
2009-10-16 11:00:00,47.46,47.55,47.46,47.51,51400.0,39.7508,39.8262,39.7508,39.7927,51400.0
2009-10-16 11:10:00,47.51,47.56,47.48,47.56,59200.0,39.7927,39.8346,39.7676,39.8346,59200.0
2009-10-16 11:20:00,47.56,47.58,47.51,47.53,35600.0,39.8346,39.8513,39.7927,39.8094,35600.0
2009-10-16 11:30:00,47.53,47.54,47.46,47.48,26700.0,39.8094,39.8178,39.7508,39.7676,26700.0
2009-10-16 11:40:00,47.46,47.48,47.43,47.47,18300.0,39.7508,39.7676,39.7257,39.7592,18300.0
2009-10-16 11:50:00,47.46,47.5,47.44,47.49,25000.0,39.7508,39.7843,39.7341,39.7759,25000.0
2009-10-16 12:00:00,47.5,47.54,47.48,47.53,27000.0,39.7843,39.8178,39.7676,39.8094,27000.0
2009-10-16 12:10:00,47.53,47.56,47.53,47.55,14200.0,39.8094,39.8346,39.8094,39.8262,14200.0
2009-10-16 12:20:00,47.53,47.56,47.51,47.52,31300.0,39.8094,39.8346,39.7927,39.8011,31300.0
2009-10-16 12:30:00,47.52,47.54,47.52,47.53,20900.0,39.8011,39.8178,39.8011,39.8094,20900.0
2009-10-16 12:40:00,47.53,47.53,47.47,47.53,24600.0,39.8094,39.8094,39.7592,39.8094,24600.0
2009-10-16 12:50:00,47.53,47.58,47.53,47.55,42100.0,39.8094,39.8513,39.8094,39.8262,42100.0
2009-10-16 13:00:00,47.56,47.57,47.53,47.55,13700.0,39.8346,39.8429,39.8094,39.8262,13700.0
2009-10-16 13:10:00,47.55,47.65,47.55,47.64,27500.0,39.8262,39.9099,39.8262,39.9016,27500.0
2009-10-16 13:20:00,47.65,47.74,47.64,47.74,32400.0,39.9099,39.9853,39.9016,39.9853,32400.0
2009-10-16 13:30:00,47.74,47.77,47.73,47.74,17400.0,39.9853,40.0105,39.977,39.9853,17400.0
2009-10-16 13:40:00,47.74,47.78,47.73,47.78,29700.0,39.9853,40.0188,39.977,40.0188,29700.0
2009-10-16 13:50:00,47.78,47.81,47.73,47.73,36000.0,40.0188,40.044,39.977,39.977,36000.0
2009-10-16 14:00:00,47.73,47.73,47.66,47.66,78300.0,39.977,39.977,39.9183,39.9183,78300.0
2009-10-16 14:10:00,47.66,47.7,47.63,47.69,34200.0,39.9183,39.9518,39.8932,39.9435,34200.0
2009-10-16 14:20:00,47.68,47.76,47.68,47.72,48200.0,39.9351,40.0021,39.9351,39.9686,48200.0
2009-10-16 14:30:00,47.72,47.74,47.68,47.74,39500.0,39.9686,39.9853,39.9351,39.9853,39500.0
2009-10-16 14:40:00,47.73,47.73,47.68,47.7,16000.0,39.977,39.977,39.9351,39.9518,16000.0
2009-10-16 14:50:00,47.69,47.69,47.67,47.69,8500.0,39.9435,39.9435,39.9267,39.9435,8500.0
2009-10-16 15:00:00,47.69,47.73,47.68,47.71,21200.0,39.9435,39.977,39.9351,39.9602,21200.0
2009-10-16 15:10:00,47.71,47.77,47.68,47.72,94200.0,39.9602,40.0105,39.9351,39.9686,94200.0
2009-10-16 15:20:00,47.72,47.76,47.7,47.75,46200.0,39.9686,40.0021,39.9518,39.9937,46200.0
2009-10-16 15:30:00,47.76,47.82,47.72,47.8,47800.0,40.0021,40.0523,39.9686,40.0356,47800.0
2009-10-16 15:40:00,47.8,47.83,47.71,47.73,82100.0,40.0356,40.0607,39.9602,39.977,82100.0
2009-10-16 15:50:00,47.72,47.72,47.64,47.69,89600.0,39.9686,39.9686,39.9016,39.9435,89600.0
2009-10-19 09:30:00,47.76,47.81,47.69,47.79,52800.0,40.0021,40.044,39.9435,40.0272,52800.0
2009-10-19 09:40:00,47.8,47.85,47.72,47.78,53300.0,40.0356,40.0775,39.9686,40.0188,53300.0
2009-10-19 09:50:00,47.77,47.77,47.64,47.67,19000.0,40.0105,40.0105,39.9016,39.9267,19000.0
2009-10-19 10:00:00,47.66,47.76,47.64,47.73,54600.0,39.9183,40.0021,39.9016,39.977,54600.0
2009-10-19 10:10:00,47.72,47.78,47.7,47.73,74100.0,39.9686,40.0188,39.9518,39.977,74100.0
2009-10-19 10:20:00,47.72,47.88,47.72,47.87,63200.0,39.9686,40.1026,39.9686,40.0942,63200.0
2009-10-19 10:30:00,47.87,47.93,47.87,47.89,35600.0,40.0942,40.1445,40.0942,40.111,35600.0
2009-10-19 10:40:00,47.9,48.01,47.9,48.0,43000.0,40.1193,40.2115,40.1193,40.2031,43000.0
2009-10-19 10:50:00,48.01,48.06,48.0,48.0,39100.0,40.2115,40.2533,40.2031,40.2031,39100.0
2009-10-19 11:00:00,48.0,48.02,47.98,47.99,21400.0,40.2031,40.2198,40.1863,40.1947,21400.0
2009-10-19 11:10:00,48.0,48.05,47.99,48.03,45700.0,40.2031,40.245,40.1947,40.2282,45700.0
2009-10-19 11:20:00,48.03,48.12,48.0,48.1,76200.0,40.2282,40.3036,40.2031,40.2869,76200.0
2009-10-19 11:30:00,48.1,48.14,48.1,48.11,20000.0,40.2869,40.3204,40.2869,40.2952,20000.0
2009-10-19 11:40:00,48.11,48.15,48.11,48.15,11100.0,40.2952,40.3287,40.2952,40.3287,11100.0
2009-10-19 11:50:00,48.16,48.21,48.15,48.18,42100.0,40.3371,40.379,40.3287,40.3539,42100.0
2009-10-19 12:00:00,48.19,48.19,48.16,48.17,21700.0,40.3622,40.3622,40.3371,40.3455,21700.0
2009-10-19 12:10:00,48.18,48.18,48.15,48.17,16900.0,40.3539,40.3539,40.3287,40.3455,16900.0
2009-10-19 12:20:00,48.17,48.18,48.14,48.14,18100.0,40.3455,40.3539,40.3204,40.3204,18100.0
2009-10-19 12:30:00,48.14,48.15,48.12,48.13,16700.0,40.3204,40.3287,40.3036,40.312,16700.0
2009-10-19 12:40:00,48.13,48.17,48.13,48.17,11800.0,40.312,40.3455,40.312,40.3455,11800.0
2009-10-19 12:50:00,48.17,48.17,48.13,48.14,13800.0,40.3455,40.3455,40.312,40.3204,13800.0
2009-10-19 13:00:00,48.14,48.16,48.1,48.16,13900.0,40.3204,40.3371,40.2869,40.3371,13900.0
2009-10-19 13:10:00,48.16,48.17,48.12,48.12,23300.0,40.3371,40.3455,40.3036,40.3036,23300.0
2009-10-19 13:20:00,48.12,48.16,48.09,48.12,30000.0,40.3036,40.3371,40.2785,40.3036,30000.0
2009-10-19 13:30:00,48.12,48.23,48.12,48.19,42300.0,40.3036,40.3957,40.3036,40.3622,42300.0
2009-10-19 13:40:00,48.18,48.2,48.11,48.12,32000.0,40.3539,40.3706,40.2952,40.3036,32000.0
2009-10-19 13:50:00,48.14,48.17,48.12,48.15,17700.0,40.3204,40.3455,40.3036,40.3287,17700.0
2009-10-19 14:00:00,48.15,48.18,48.14,48.17,26600.0,40.3287,40.3539,40.3204,40.3455,26600.0
2009-10-19 14:10:00,48.16,48.21,48.14,48.19,57300.0,40.3371,40.379,40.3204,40.3622,57300.0
2009-10-19 14:20:00,48.19,48.21,48.15,48.18,76100.0,40.3622,40.379,40.3287,40.3539,76100.0
2009-10-19 14:30:00,48.18,48.19,48.11,48.12,97700.0,40.3539,40.3622,40.2952,40.3036,97700.0
2009-10-19 14:40:00,48.12,48.15,48.09,48.11,68900.0,40.3036,40.3287,40.2785,40.2952,68900.0
2009-10-19 14:50:00,48.12,48.18,48.11,48.17,110300.0,40.3036,40.3539,40.2952,40.3455,110300.0
2009-10-19 15:00:00,48.17,48.18,48.13,48.14,30900.0,40.3455,40.3539,40.312,40.3204,30900.0
2009-10-19 15:10:00,48.14,48.18,48.13,48.14,111200.0,40.3204,40.3539,40.312,40.3204,111200.0
2009-10-19 15:20:00,48.14,48.14,48.08,48.1,55100.0,40.3204,40.3204,40.2701,40.2869,55100.0
2009-10-19 15:30:00,48.1,48.12,48.09,48.11,38700.0,40.2869,40.3036,40.2785,40.2952,38700.0
2009-10-19 15:40:00,48.11,48.15,48.08,48.15,83400.0,40.2952,40.3287,40.2701,40.3287,83400.0
2009-10-19 15:50:00,48.16,48.18,48.1,48.12,95400.0,40.3371,40.3539,40.2869,40.3036,95400.0
2009-10-20 09:30:00,48.15,48.16,47.91,47.93,128500.0,40.3287,40.3371,40.1277,40.1445,128500.0
2009-10-20 09:40:00,47.93,48.02,47.89,48.0,79700.0,40.1445,40.2198,40.111,40.2031,79700.0
2009-10-20 09:50:00,48.01,48.03,47.94,48.02,62800.0,40.2115,40.2282,40.1528,40.2198,62800.0
2009-10-20 10:00:00,48.03,48.09,47.99,47.99,56900.0,40.2282,40.2785,40.1947,40.1947,56900.0
2009-10-20 10:10:00,47.99,48.03,47.85,47.88,236500.0,40.1947,40.2282,40.0775,40.1026,236500.0
2009-10-20 10:20:00,47.89,47.97,47.88,47.92,72900.0,40.111,40.178,40.1026,40.1361,72900.0
2009-10-20 10:30:00,47.93,48.03,47.9,47.99,29500.0,40.1445,40.2282,40.1193,40.1947,29500.0
2009-10-20 10:40:00,48.02,48.02,47.94,47.95,36600.0,40.2198,40.2198,40.1528,40.1612,36600.0
2009-10-20 10:50:00,47.94,48.02,47.94,47.99,41000.0,40.1528,40.2198,40.1528,40.1947,41000.0
2009-10-20 11:00:00,48.0,48.0,47.96,47.97,36200.0,40.2031,40.2031,40.1696,40.178,36200.0
2009-10-20 11:10:00,47.97,47.98,47.92,47.97,30000.0,40.178,40.1863,40.1361,40.178,30000.0
2009-10-20 11:20:00,47.97,48.0,47.9,47.92,34700.0,40.178,40.2031,40.1193,40.1361,34700.0
2009-10-20 11:30:00,47.93,47.94,47.76,47.77,64800.0,40.1445,40.1528,40.0021,40.0105,64800.0
2009-10-20 11:40:00,47.77,47.81,47.69,47.74,55300.0,40.0105,40.044,39.9435,39.9853,55300.0
2009-10-20 11:50:00,47.75,47.78,47.74,47.75,33000.0,39.9937,40.0188,39.9853,39.9937,33000.0
2009-10-20 12:00:00,47.74,47.76,47.63,47.68,63100.0,39.9853,40.0021,39.8932,39.9351,63100.0
2009-10-20 12:10:00,47.68,47.72,47.66,47.68,29000.0,39.9351,39.9686,39.9183,39.9351,29000.0
2009-10-20 12:20:00,47.67,47.73,47.67,47.71,33300.0,39.9267,39.977,39.9267,39.9602,33300.0
2009-10-20 12:30:00,47.72,47.73,47.6,47.64,84800.0,39.9686,39.977,39.8681,39.9016,84800.0
2009-10-20 12:40:00,47.64,47.7,47.64,47.69,31100.0,39.9016,39.9518,39.9016,39.9435,31100.0
2009-10-20 12:50:00,47.68,47.73,47.68,47.7,27900.0,39.9351,39.977,39.9351,39.9518,27900.0
2009-10-20 13:00:00,47.69,47.77,47.69,47.74,96200.0,39.9435,40.0105,39.9435,39.9853,96200.0
2009-10-20 13:10:00,47.74,47.79,47.72,47.77,28400.0,39.9853,40.0272,39.9686,40.0105,28400.0
2009-10-20 13:20:00,47.77,47.77,47.72,47.77,49900.0,40.0105,40.0105,39.9686,40.0105,49900.0
2009-10-20 13:30:00,47.77,47.79,47.75,47.75,46800.0,40.0105,40.0272,39.9937,39.9937,46800.0
2009-10-20 13:40:00,47.75,47.78,47.74,47.78,15700.0,39.9937,40.0188,39.9853,40.0188,15700.0
2009-10-20 13:50:00,47.79,47.8,47.68,47.71,54400.0,40.0272,40.0356,39.9351,39.9602,54400.0
2009-10-20 14:00:00,47.69,47.78,47.68,47.75,33900.0,39.9435,40.0188,39.9351,39.9937,33900.0
2009-10-20 14:10:00,47.75,47.85,47.75,47.84,28100.0,39.9937,40.0775,39.9937,40.0691,28100.0
2009-10-20 14:20:00,47.83,47.84,47.77,47.78,20900.0,40.0607,40.0691,40.0105,40.0188,20900.0
2009-10-20 14:30:00,47.78,47.87,47.75,47.87,48700.0,40.0188,40.0942,39.9937,40.0942,48700.0
2009-10-20 14:40:00,47.86,47.86,47.81,47.83,28700.0,40.0858,40.0858,40.044,40.0607,28700.0
2009-10-20 14:50:00,47.83,47.84,47.79,47.84,13600.0,40.0607,40.0691,40.0272,40.0691,13600.0
2009-10-20 15:00:00,47.84,47.87,47.76,47.77,83600.0,40.0691,40.0942,40.0021,40.0105,83600.0
2009-10-20 15:10:00,47.77,47.79,47.73,47.79,92900.0,40.0105,40.0272,39.977,40.0272,92900.0
2009-10-20 15:20:00,47.79,47.81,47.74,47.79,55400.0,40.0272,40.044,39.9853,40.0272,55400.0
2009-10-20 15:30:00,47.81,47.87,47.81,47.83,52100.0,40.044,40.0942,40.044,40.0607,52100.0
2009-10-20 15:40:00,47.83,47.89,47.82,47.88,191700.0,40.0607,40.111,40.0523,40.1026,191700.0
2009-10-20 15:50:00,47.88,47.88,47.82,47.83,63200.0,40.1026,40.1026,40.0523,40.0607,63200.0
2009-10-20 16:00:00,47.83,47.88,47.83,47.88,4400.0,40.0607,40.1026,40.0607,40.1026,4400.0
2009-10-20 16:10:00,47.88,47.88,47.88,47.88,0.0,40.1026,40.1026,40.1026,40.1026,0.0
2009-10-21 09:30:00,47.81,47.96,47.73,47.91,62300.0,40.044,40.1696,39.977,40.1277,62300.0
2009-10-21 09:40:00,47.93,48.01,47.91,47.99,35300.0,40.1445,40.2115,40.1277,40.1947,35300.0
2009-10-21 09:50:00,47.98,48.12,47.98,48.06,81700.0,40.1863,40.3036,40.1863,40.2533,81700.0
2009-10-21 10:00:00,48.07,48.19,48.06,48.16,42700.0,40.2617,40.3622,40.2533,40.3371,42700.0
2009-10-21 10:10:00,48.17,48.23,48.12,48.15,28500.0,40.3455,40.3957,40.3036,40.3287,28500.0
2009-10-21 10:20:00,48.16,48.18,48.14,48.16,32700.0,40.3371,40.3539,40.3204,40.3371,32700.0
2009-10-21 10:30:00,48.17,48.22,48.1,48.17,65200.0,40.3455,40.3874,40.2869,40.3455,65200.0
2009-10-21 10:40:00,48.18,48.29,48.18,48.22,61200.0,40.3539,40.446,40.3539,40.3874,61200.0
2009-10-21 10:50:00,48.23,48.25,48.18,48.19,23500.0,40.3957,40.4125,40.3539,40.3622,23500.0
2009-10-21 11:00:00,48.2,48.21,48.16,48.19,15700.0,40.3706,40.379,40.3371,40.3622,15700.0
2009-10-21 11:10:00,48.19,48.2,48.1,48.13,62800.0,40.3622,40.3706,40.2869,40.312,62800.0
2009-10-21 11:20:00,48.12,48.18,48.1,48.18,30300.0,40.3036,40.3539,40.2869,40.3539,30300.0
2009-10-21 11:30:00,48.17,48.17,48.11,48.16,38700.0,40.3455,40.3455,40.2952,40.3371,38700.0
2009-10-21 11:40:00,48.16,48.17,48.08,48.08,11400.0,40.3371,40.3455,40.2701,40.2701,11400.0
2009-10-21 11:50:00,48.07,48.08,48.02,48.06,63200.0,40.2617,40.2701,40.2198,40.2533,63200.0
2009-10-21 12:00:00,48.06,48.1,48.06,48.07,22200.0,40.2533,40.2869,40.2533,40.2617,22200.0
2009-10-21 12:10:00,48.06,48.08,48.02,48.06,27900.0,40.2533,40.2701,40.2198,40.2533,27900.0
2009-10-21 12:20:00,48.05,48.11,48.04,48.1,20900.0,40.245,40.2952,40.2366,40.2869,20900.0
2009-10-21 12:30:00,48.1,48.12,48.08,48.1,19200.0,40.2869,40.3036,40.2701,40.2869,19200.0
2009-10-21 12:40:00,48.1,48.16,48.09,48.15,18200.0,40.2869,40.3371,40.2785,40.3287,18200.0
2009-10-21 12:50:00,48.15,48.16,48.13,48.14,31300.0,40.3287,40.3371,40.312,40.3204,31300.0
2009-10-21 13:00:00,48.14,48.14,48.09,48.11,19800.0,40.3204,40.3204,40.2785,40.2952,19800.0
2009-10-21 13:10:00,48.11,48.13,48.1,48.13,45300.0,40.2952,40.312,40.2869,40.312,45300.0
2009-10-21 13:20:00,48.14,48.14,48.09,48.11,13100.0,40.3204,40.3204,40.2785,40.2952,13100.0
2009-10-21 13:30:00,48.11,48.13,48.05,48.13,22100.0,40.2952,40.312,40.245,40.312,22100.0
2009-10-21 13:40:00,48.13,48.13,48.08,48.09,8800.0,40.312,40.312,40.2701,40.2785,8800.0
2009-10-21 13:50:00,48.11,48.19,48.1,48.18,11400.0,40.2952,40.3622,40.2869,40.3539,11400.0
2009-10-21 14:00:00,48.17,48.18,48.11,48.17,32900.0,40.3455,40.3539,40.2952,40.3455,32900.0
2009-10-21 14:10:00,48.16,48.16,48.03,48.08,27100.0,40.3371,40.3371,40.2282,40.2701,27100.0
2009-10-21 14:20:00,48.07,48.11,48.04,48.07,46500.0,40.2617,40.2952,40.2366,40.2617,46500.0
2009-10-21 14:30:00,48.08,48.1,48.0,48.04,42300.0,40.2701,40.2869,40.2031,40.2366,42300.0
2009-10-21 14:40:00,48.04,48.12,48.03,48.11,34700.0,40.2366,40.3036,40.2282,40.2952,34700.0
2009-10-21 14:50:00,48.12,48.12,48.08,48.1,38900.0,40.3036,40.3036,40.2701,40.2869,38900.0
2009-10-21 15:00:00,48.1,48.11,48.06,48.09,80800.0,40.2869,40.2952,40.2533,40.2785,80800.0
2009-10-21 15:10:00,48.08,48.12,48.01,48.04,50500.0,40.2701,40.3036,40.2115,40.2366,50500.0
2009-10-21 15:20:00,48.02,48.03,47.78,47.8,157000.0,40.2198,40.2282,40.0188,40.0356,157000.0
2009-10-21 15:30:00,47.82,47.82,47.56,47.67,204900.0,40.0523,40.0523,39.8346,39.9267,204900.0
2009-10-21 15:40:00,47.66,47.69,47.5,47.54,199500.0,39.9183,39.9435,39.7843,39.8178,199500.0
2009-10-21 15:50:00,47.56,47.58,47.48,47.51,178300.0,39.8346,39.8513,39.7676,39.7927,178300.0
2009-10-22 09:30:00,47.4,47.58,47.35,47.48,317100.0,39.7006,39.8513,39.6587,39.7676,317100.0
2009-10-22 09:40:00,47.49,47.55,47.29,47.3,117500.0,39.7759,39.8262,39.6084,39.6168,117500.0
2009-10-22 09:50:00,47.31,47.36,47.25,47.33,128100.0,39.6252,39.6671,39.5749,39.6419,128100.0
2009-10-22 10:00:00,47.31,47.34,47.17,47.29,129500.0,39.6252,39.6503,39.5079,39.6084,129500.0
2009-10-22 10:10:00,47.28,47.33,47.26,47.3,34800.0,39.6,39.6419,39.5833,39.6168,34800.0
2009-10-22 10:20:00,47.32,47.45,47.29,47.36,140300.0,39.6336,39.7424,39.6084,39.6671,140300.0
2009-10-22 10:30:00,47.39,47.41,47.29,47.34,60500.0,39.6922,39.7089,39.6084,39.6503,60500.0
2009-10-22 10:40:00,47.36,47.43,47.34,47.36,48600.0,39.6671,39.7257,39.6503,39.6671,48600.0
2009-10-22 10:50:00,47.36,47.51,47.36,47.47,101100.0,39.6671,39.7927,39.6671,39.7592,101100.0
2009-10-22 11:00:00,47.5,47.54,47.47,47.53,130800.0,39.7843,39.8178,39.7592,39.8094,130800.0
2009-10-22 11:10:00,47.51,47.57,47.48,47.48,56300.0,39.7927,39.8429,39.7676,39.7676,56300.0
2009-10-22 11:20:00,47.49,47.56,47.47,47.52,112000.0,39.7759,39.8346,39.7592,39.8011,112000.0
2009-10-22 11:30:00,47.51,47.55,47.49,47.51,100400.0,39.7927,39.8262,39.7759,39.7927,100400.0
2009-10-22 11:40:00,47.52,47.61,47.52,47.59,114800.0,39.8011,39.8764,39.8011,39.8597,114800.0
2009-10-22 11:50:00,47.59,47.59,47.46,47.48,141800.0,39.8597,39.8597,39.7508,39.7676,141800.0
2009-10-22 12:00:00,47.48,47.54,47.46,47.52,23900.0,39.7676,39.8178,39.7508,39.8011,23900.0
2009-10-22 12:10:00,47.54,47.55,47.47,47.51,106500.0,39.8178,39.8262,39.7592,39.7927,106500.0
2009-10-22 12:20:00,47.51,47.53,47.46,47.47,27600.0,39.7927,39.8094,39.7508,39.7592,27600.0
2009-10-22 12:30:00,47.48,47.56,47.48,47.54,31000.0,39.7676,39.8346,39.7676,39.8178,31000.0
2009-10-22 12:40:00,47.54,47.65,47.54,47.6,32700.0,39.8178,39.9099,39.8178,39.8681,32700.0
2009-10-22 12:50:00,47.61,47.63,47.6,47.61,21700.0,39.8764,39.8932,39.8681,39.8764,21700.0
2009-10-22 13:00:00,47.61,47.63,47.6,47.62,18900.0,39.8764,39.8932,39.8681,39.8848,18900.0
2009-10-22 13:10:00,47.62,47.62,47.56,47.59,27000.0,39.8848,39.8848,39.8346,39.8597,27000.0
2009-10-22 13:20:00,47.59,47.63,47.58,47.61,34100.0,39.8597,39.8932,39.8513,39.8764,34100.0
2009-10-22 13:30:00,47.6,47.62,47.56,47.6,18400.0,39.8681,39.8848,39.8346,39.8681,18400.0
2009-10-22 13:40:00,47.61,47.61,47.55,47.56,38900.0,39.8764,39.8764,39.8262,39.8346,38900.0
2009-10-22 13:50:00,47.56,47.62,47.56,47.61,37100.0,39.8346,39.8848,39.8346,39.8764,37100.0
2009-10-22 14:00:00,47.63,47.72,47.63,47.69,104100.0,39.8932,39.9686,39.8932,39.9435,104100.0
2009-10-22 14:10:00,47.7,47.82,47.69,47.79,64900.0,39.9518,40.0523,39.9435,40.0272,64900.0
2009-10-22 14:20:00,47.79,47.87,47.79,47.86,64000.0,40.0272,40.0942,40.0272,40.0858,64000.0
2009-10-22 14:30:00,47.86,47.91,47.83,47.89,77600.0,40.0858,40.1277,40.0607,40.111,77600.0
2009-10-22 14:40:00,47.88,47.88,47.83,47.84,49300.0,40.1026,40.1026,40.0607,40.0691,49300.0
2009-10-22 14:50:00,47.85,47.88,47.83,47.88,23600.0,40.0775,40.1026,40.0607,40.1026,23600.0
2009-10-22 15:00:00,47.88,47.94,47.86,47.91,51300.0,40.1026,40.1528,40.0858,40.1277,51300.0
2009-10-22 15:10:00,47.91,48.0,47.9,47.99,100100.0,40.1277,40.2031,40.1193,40.1947,100100.0
2009-10-22 15:20:00,47.98,48.04,47.98,48.01,51300.0,40.1863,40.2366,40.1863,40.2115,51300.0
2009-10-22 15:30:00,48.01,48.01,47.92,47.93,84100.0,40.2115,40.2115,40.1361,40.1445,84100.0
2009-10-22 15:40:00,47.94,47.94,47.89,47.94,88600.0,40.1528,40.1528,40.111,40.1528,88600.0
2009-10-22 15:50:00,47.94,47.97,47.87,47.93,85300.0,40.1528,40.178,40.0942,40.1445,85300.0
2009-10-23 09:30:00,48.18,48.21,47.99,48.07,135100.0,40.3539,40.379,40.1947,40.2617,135100.0
2009-10-23 09:40:00,48.06,48.11,47.96,48.01,43900.0,40.2533,40.2952,40.1696,40.2115,43900.0
2009-10-23 09:50:00,48.01,48.11,47.97,48.05,43500.0,40.2115,40.2952,40.178,40.245,43500.0
2009-10-23 10:00:00,48.09,48.16,47.82,47.88,139500.0,40.2785,40.3371,40.0523,40.1026,139500.0
2009-10-23 10:10:00,47.88,47.92,47.78,47.9,62300.0,40.1026,40.1361,40.0188,40.1193,62300.0
2009-10-23 10:20:00,47.9,47.94,47.87,47.91,50100.0,40.1193,40.1528,40.0942,40.1277,50100.0
2009-10-23 10:30:00,47.91,47.92,47.79,47.86,76200.0,40.1277,40.1361,40.0272,40.0858,76200.0
2009-10-23 10:40:00,47.86,47.88,47.77,47.84,43500.0,40.0858,40.1026,40.0105,40.0691,43500.0
2009-10-23 10:50:00,47.83,47.83,47.67,47.7,68600.0,40.0607,40.0607,39.9267,39.9518,68600.0
2009-10-23 11:00:00,47.69,47.77,47.67,47.77,48100.0,39.9435,40.0105,39.9267,40.0105,48100.0
2009-10-23 11:10:00,47.77,47.78,47.53,47.56,154900.0,40.0105,40.0188,39.8094,39.8346,154900.0
2009-10-23 11:20:00,47.55,47.61,47.53,47.6,121000.0,39.8262,39.8764,39.8094,39.8681,121000.0
2009-10-23 11:30:00,47.59,47.65,47.56,47.62,94200.0,39.8597,39.9099,39.8346,39.8848,94200.0
2009-10-23 11:40:00,47.62,47.66,47.62,47.65,38600.0,39.8848,39.9183,39.8848,39.9099,38600.0
2009-10-23 11:50:00,47.66,47.74,47.65,47.67,48700.0,39.9183,39.9853,39.9099,39.9267,48700.0
2009-10-23 12:00:00,47.67,47.76,47.67,47.72,59000.0,39.9267,40.0021,39.9267,39.9686,59000.0
2009-10-23 12:10:00,47.72,47.72,47.65,47.68,22800.0,39.9686,39.9686,39.9099,39.9351,22800.0
2009-10-23 12:20:00,47.68,47.68,47.63,47.65,18400.0,39.9351,39.9351,39.8932,39.9099,18400.0
2009-10-23 12:30:00,47.65,47.72,47.61,47.7,48200.0,39.9099,39.9686,39.8764,39.9518,48200.0
2009-10-23 12:40:00,47.69,47.78,47.68,47.77,16000.0,39.9435,40.0188,39.9351,40.0105,16000.0
2009-10-23 12:50:00,47.77,47.77,47.68,47.69,3800.0,40.0105,40.0105,39.9351,39.9435,3800.0
2009-10-23 13:00:00,47.66,47.67,47.62,47.65,42000.0,39.9183,39.9267,39.8848,39.9099,42000.0
2009-10-23 13:10:00,47.66,47.72,47.66,47.67,20800.0,39.9183,39.9686,39.9183,39.9267,20800.0
2009-10-23 13:20:00,47.66,47.67,47.56,47.57,46500.0,39.9183,39.9267,39.8346,39.8429,46500.0
2009-10-23 13:30:00,47.57,47.57,47.42,47.44,81500.0,39.8429,39.8429,39.7173,39.7341,81500.0
2009-10-23 13:40:00,47.47,47.54,47.45,47.5,54300.0,39.7592,39.8178,39.7424,39.7843,54300.0
2009-10-23 13:50:00,47.5,47.57,47.5,47.52,13900.0,39.7843,39.8429,39.7843,39.8011,13900.0
2009-10-23 14:00:00,47.5,47.52,47.42,47.5,42400.0,39.7843,39.8011,39.7173,39.7843,42400.0
2009-10-23 14:10:00,47.49,47.56,47.49,47.53,36600.0,39.7759,39.8346,39.7759,39.8094,36600.0
2009-10-23 14:20:00,47.54,47.62,47.54,47.57,34200.0,39.8178,39.8848,39.8178,39.8429,34200.0
2009-10-23 14:30:00,47.56,47.59,47.52,47.59,33800.0,39.8346,39.8597,39.8011,39.8597,33800.0
2009-10-23 14:40:00,47.59,47.62,47.57,47.57,17300.0,39.8597,39.8848,39.8429,39.8429,17300.0
2009-10-23 14:50:00,47.58,47.58,47.49,47.53,174700.0,39.8513,39.8513,39.7759,39.8094,174700.0
2009-10-23 15:00:00,47.53,47.58,47.46,47.53,46300.0,39.8094,39.8513,39.7508,39.8094,46300.0
2009-10-23 15:10:00,47.53,47.63,47.51,47.57,134900.0,39.8094,39.8932,39.7927,39.8429,134900.0
2009-10-23 15:20:00,47.59,47.6,47.49,47.51,37000.0,39.8597,39.8681,39.7759,39.7927,37000.0
2009-10-23 15:30:00,47.52,47.53,47.39,47.43,72700.0,39.8011,39.8094,39.6922,39.7257,72700.0
2009-10-23 15:40:00,47.43,47.54,47.4,47.52,105000.0,39.7257,39.8178,39.7006,39.8011,105000.0
2009-10-23 15:50:00,47.52,47.58,47.51,47.51,128700.0,39.8011,39.8513,39.7927,39.7927,128700.0
2009-10-26 09:30:00,47.63,47.78,47.52,47.75,66800.0,39.8932,40.0188,39.8011,39.9937,66800.0
2009-10-26 09:40:00,47.76,47.99,47.72,47.9,83000.0,40.0021,40.1947,39.9686,40.1193,83000.0
2009-10-26 09:50:00,47.92,48.01,47.92,47.98,58900.0,40.1361,40.2115,40.1361,40.1863,58900.0
2009-10-26 10:00:00,48.02,48.08,48.02,48.07,33400.0,40.2198,40.2701,40.2198,40.2617,33400.0
2009-10-26 10:10:00,48.05,48.08,48.03,48.05,45300.0,40.245,40.2701,40.2282,40.245,45300.0
2009-10-26 10:20:00,48.06,48.08,48.0,48.01,22200.0,40.2533,40.2701,40.2031,40.2115,22200.0
2009-10-26 10:30:00,48.01,48.06,47.97,47.99,32400.0,40.2115,40.2533,40.178,40.1947,32400.0
2009-10-26 10:40:00,47.99,48.04,47.98,48.03,17400.0,40.1947,40.2366,40.1863,40.2282,17400.0
2009-10-26 10:50:00,48.02,48.03,47.96,48.02,20500.0,40.2198,40.2282,40.1696,40.2198,20500.0
2009-10-26 11:00:00,48.01,48.06,47.98,48.05,20200.0,40.2115,40.2533,40.1863,40.245,20200.0
2009-10-26 11:10:00,48.04,48.07,47.88,47.88,80700.0,40.2366,40.2617,40.1026,40.1026,80700.0
2009-10-26 11:20:00,47.89,47.93,47.83,47.83,103400.0,40.111,40.1445,40.0607,40.0607,103400.0
2009-10-26 11:30:00,47.8,47.8,47.35,47.49,194400.0,40.0356,40.0356,39.6587,39.7759,194400.0
2009-10-26 11:40:00,47.47,47.5,47.38,47.41,135600.0,39.7592,39.7843,39.6838,39.7089,135600.0
2009-10-26 11:50:00,47.42,47.44,47.18,47.2,102700.0,39.7173,39.7341,39.5163,39.533,102700.0
2009-10-26 12:00:00,47.19,47.26,47.06,47.2,50900.0,39.5247,39.5833,39.4158,39.533,50900.0
2009-10-26 12:10:00,47.2,47.3,47.18,47.29,21900.0,39.533,39.6168,39.5163,39.6084,21900.0
2009-10-26 12:20:00,47.29,47.3,47.25,47.27,174900.0,39.6084,39.6168,39.5749,39.5917,174900.0
2009-10-26 12:30:00,47.27,47.31,47.23,47.29,20800.0,39.5917,39.6252,39.5582,39.6084,20800.0
2009-10-26 12:40:00,47.28,47.3,47.2,47.23,45400.0,39.6,39.6168,39.533,39.5582,45400.0
2009-10-26 12:50:00,47.24,47.37,47.24,47.35,43700.0,39.5665,39.6754,39.5665,39.6587,43700.0
2009-10-26 13:00:00,47.35,47.36,47.3,47.31,93200.0,39.6587,39.6671,39.6168,39.6252,93200.0
2009-10-26 13:10:00,47.31,47.31,47.23,47.23,29100.0,39.6252,39.6252,39.5582,39.5582,29100.0
2009-10-26 13:20:00,47.23,47.26,47.18,47.23,31100.0,39.5582,39.5833,39.5163,39.5582,31100.0
2009-10-26 13:30:00,47.24,47.32,47.2,47.29,27400.0,39.5665,39.6336,39.533,39.6084,27400.0
2009-10-26 13:40:00,47.28,47.37,47.28,47.3,20500.0,39.6,39.6754,39.6,39.6168,20500.0
2009-10-26 13:50:00,47.3,47.33,47.26,47.27,72200.0,39.6168,39.6419,39.5833,39.5917,72200.0
2009-10-26 14:00:00,47.27,47.32,47.25,47.27,12500.0,39.5917,39.6336,39.5749,39.5917,12500.0
2009-10-26 14:10:00,47.26,47.29,47.15,47.17,110000.0,39.5833,39.6084,39.4912,39.5079,110000.0
2009-10-26 14:20:00,47.18,47.23,47.16,47.22,21500.0,39.5163,39.5582,39.4995,39.5498,21500.0
2009-10-26 14:30:00,47.22,47.22,47.1,47.21,54500.0,39.5498,39.5498,39.4493,39.5414,54500.0
2009-10-26 14:40:00,47.2,47.2,47.09,47.09,48700.0,39.533,39.533,39.4409,39.4409,48700.0
2009-10-26 14:50:00,47.09,47.26,47.09,47.2,72400.0,39.4409,39.5833,39.4409,39.533,72400.0
2009-10-26 15:00:00,47.2,47.24,47.13,47.18,76400.0,39.533,39.5665,39.4744,39.5163,76400.0
2009-10-26 15:10:00,47.15,47.2,47.12,47.17,50700.0,39.4912,39.533,39.466,39.5079,50700.0
2009-10-26 15:20:00,47.16,47.19,47.12,47.13,87000.0,39.4995,39.5247,39.466,39.4744,87000.0
2009-10-26 15:30:00,47.14,47.23,47.11,47.12,36300.0,39.4828,39.5582,39.4577,39.466,36300.0
2009-10-26 15:40:00,47.13,47.35,47.13,47.32,57000.0,39.4744,39.6587,39.4744,39.6336,57000.0
2009-10-26 15:50:00,47.32,47.33,47.16,47.2,73200.0,39.6336,39.6419,39.4995,39.533,73200.0
2009-10-27 09:30:00,47.17,47.35,47.17,47.25,142600.0,39.5079,39.6587,39.5079,39.5749,142600.0
2009-10-27 09:40:00,47.27,47.3,47.11,47.23,44500.0,39.5917,39.6168,39.4577,39.5582,44500.0
2009-10-27 09:50:00,47.23,47.29,47.09,47.09,32800.0,39.5582,39.6084,39.4409,39.4409,32800.0
2009-10-27 10:00:00,47.15,47.15,46.79,46.96,265100.0,39.4912,39.4912,39.1896,39.332,265100.0
2009-10-27 10:10:00,46.94,47.06,46.93,46.99,75500.0,39.3153,39.4158,39.3069,39.3572,75500.0
2009-10-27 10:20:00,47.01,47.17,46.94,47.15,78800.0,39.3739,39.5079,39.3153,39.4912,78800.0
2009-10-27 10:30:00,47.14,47.15,47.08,47.15,31100.0,39.4828,39.4912,39.4325,39.4912,31100.0
2009-10-27 10:40:00,47.15,47.32,47.15,47.25,56400.0,39.4912,39.6336,39.4912,39.5749,56400.0
2009-10-27 10:50:00,47.25,47.25,47.07,47.15,32100.0,39.5749,39.5749,39.4242,39.4912,32100.0
2009-10-27 11:00:00,47.18,47.2,47.04,47.11,45300.0,39.5163,39.533,39.399,39.4577,45300.0
2009-10-27 11:10:00,47.11,47.15,47.05,47.08,30100.0,39.4577,39.4912,39.4074,39.4325,30100.0
2009-10-27 11:20:00,47.1,47.17,47.05,47.17,35200.0,39.4493,39.5079,39.4074,39.5079,35200.0
2009-10-27 11:30:00,47.18,47.19,47.12,47.17,26900.0,39.5163,39.5247,39.466,39.5079,26900.0
2009-10-27 11:40:00,47.17,47.17,47.1,47.15,40400.0,39.5079,39.5079,39.4493,39.4912,40400.0
2009-10-27 11:50:00,47.17,47.2,47.14,47.18,42500.0,39.5079,39.533,39.4828,39.5163,42500.0
2009-10-27 12:00:00,47.18,47.19,47.12,47.13,21600.0,39.5163,39.5247,39.466,39.4744,21600.0
2009-10-27 12:10:00,47.13,47.17,47.1,47.15,16200.0,39.4744,39.5079,39.4493,39.4912,16200.0
2009-10-27 12:20:00,47.15,47.15,47.06,47.07,68500.0,39.4912,39.4912,39.4158,39.4242,68500.0
2009-10-27 12:30:00,47.06,47.08,47.03,47.06,73700.0,39.4158,39.4325,39.3907,39.4158,73700.0
2009-10-27 12:40:00,47.06,47.11,47.05,47.09,38300.0,39.4158,39.4577,39.4074,39.4409,38300.0
2009-10-27 12:50:00,47.09,47.1,46.99,47.01,40700.0,39.4409,39.4493,39.3572,39.3739,40700.0
2009-10-27 13:00:00,47.01,47.05,46.89,46.93,48700.0,39.3739,39.4074,39.2734,39.3069,48700.0
2009-10-27 13:10:00,46.94,47.0,46.92,46.92,38300.0,39.3153,39.3655,39.2985,39.2985,38300.0
2009-10-27 13:20:00,46.92,46.93,46.83,46.84,8200.0,39.2985,39.3069,39.2231,39.2315,8200.0
2009-10-27 13:30:00,46.84,46.88,46.77,46.86,37700.0,39.2315,39.265,39.1729,39.2483,37700.0
2009-10-27 13:40:00,46.87,46.96,46.87,46.92,19200.0,39.2566,39.332,39.2566,39.2985,19200.0
2009-10-27 13:50:00,46.94,46.94,46.86,46.91,22200.0,39.3153,39.3153,39.2483,39.2902,22200.0
2009-10-27 14:00:00,46.89,46.91,46.83,46.85,30100.0,39.2734,39.2902,39.2231,39.2399,30100.0
2009-10-27 14:10:00,46.87,47.02,46.87,47.01,27500.0,39.2566,39.3823,39.2566,39.3739,27500.0
2009-10-27 14:20:00,47.01,47.05,46.96,47.0,38400.0,39.3739,39.4074,39.332,39.3655,38400.0
2009-10-27 14:30:00,47.0,47.02,46.93,46.94,28300.0,39.3655,39.3823,39.3069,39.3153,28300.0
2009-10-27 14:40:00,46.95,46.99,46.94,46.98,20300.0,39.3237,39.3572,39.3153,39.3488,20300.0
2009-10-27 14:50:00,47.0,47.12,47.0,47.06,22000.0,39.3655,39.466,39.3655,39.4158,22000.0
2009-10-27 15:00:00,47.06,47.09,46.98,47.01,34800.0,39.4158,39.4409,39.3488,39.3739,34800.0
2009-10-27 15:10:00,46.99,47.03,46.96,47.03,31400.0,39.3572,39.3907,39.332,39.3907,31400.0
2009-10-27 15:20:00,47.02,47.02,46.94,46.98,17200.0,39.3823,39.3823,39.3153,39.3488,17200.0
2009-10-27 15:30:00,47.0,47.02,46.83,46.87,145100.0,39.3655,39.3823,39.2231,39.2566,145100.0
2009-10-27 15:40:00,46.85,46.99,46.85,46.9,134200.0,39.2399,39.3572,39.2399,39.2818,134200.0
2009-10-27 15:50:00,46.91,46.95,46.83,46.86,89600.0,39.2902,39.3237,39.2231,39.2483,89600.0
2009-10-27 16:00:00,46.86,46.86,46.82,46.85,5600.0,39.2483,39.2483,39.2148,39.2399,5600.0
2009-10-27 16:10:00,46.85,46.85,46.85,46.85,0.0,39.2399,39.2399,39.2399,39.2399,0.0
2009-10-28 09:30:00,46.76,46.84,46.66,46.8,139200.0,39.1645,39.2315,39.0808,39.198,139200.0
2009-10-28 09:40:00,46.79,46.92,46.74,46.77,43900.0,39.1896,39.2985,39.1478,39.1729,43900.0
2009-10-28 09:50:00,46.78,46.85,46.7,46.74,28600.0,39.1813,39.2399,39.1143,39.1478,28600.0
2009-10-28 10:00:00,46.74,46.74,46.56,46.68,131500.0,39.1478,39.1478,38.997,39.0975,131500.0
2009-10-28 10:10:00,46.7,46.81,46.66,46.7,74200.0,39.1143,39.2064,39.0808,39.1143,74200.0
2009-10-28 10:20:00,46.71,46.73,46.62,46.64,40300.0,39.1226,39.1394,39.0473,39.064,40300.0
2009-10-28 10:30:00,46.63,46.73,46.61,46.64,39300.0,39.0556,39.1394,39.0389,39.064,39300.0
2009-10-28 10:40:00,46.68,46.69,46.55,46.56,34600.0,39.0975,39.1059,38.9886,38.997,34600.0
2009-10-28 10:50:00,46.57,46.57,46.37,46.54,81200.0,39.0054,39.0054,38.8379,38.9803,81200.0
2009-10-28 11:00:00,46.52,46.53,46.43,46.5,38700.0,38.9635,38.9719,38.8881,38.9467,38700.0
2009-10-28 11:10:00,46.51,46.58,46.47,46.58,55200.0,38.9551,39.0138,38.9216,39.0138,55200.0
2009-10-28 11:20:00,46.57,46.61,46.51,46.58,51600.0,39.0054,39.0389,38.9551,39.0138,51600.0
2009-10-28 11:30:00,46.56,46.58,46.5,46.52,108600.0,38.997,39.0138,38.9467,38.9635,108600.0
2009-10-28 11:40:00,46.52,46.55,46.45,46.5,65400.0,38.9635,38.9886,38.9049,38.9467,65400.0
2009-10-28 11:50:00,46.47,46.5,46.45,46.48,25700.0,38.9216,38.9467,38.9049,38.93,25700.0
2009-10-28 12:00:00,46.48,46.54,46.47,46.49,16600.0,38.93,38.9803,38.9216,38.9384,16600.0
2009-10-28 12:10:00,46.48,46.51,46.45,46.46,18000.0,38.93,38.9551,38.9049,38.9132,18000.0
2009-10-28 12:20:00,46.44,46.46,46.32,46.42,100100.0,38.8965,38.9132,38.796,38.8797,100100.0
2009-10-28 12:30:00,46.4,46.42,46.31,46.34,33500.0,38.863,38.8797,38.7876,38.8127,33500.0
2009-10-28 12:40:00,46.34,46.39,46.3,46.36,23200.0,38.8127,38.8546,38.7792,38.8295,23200.0
2009-10-28 12:50:00,46.36,46.37,46.22,46.3,125400.0,38.8295,38.8379,38.7122,38.7792,125400.0
2009-10-28 13:00:00,46.29,46.43,46.27,46.4,58000.0,38.7709,38.8881,38.7541,38.863,58000.0
2009-10-28 13:10:00,46.4,46.54,46.38,46.45,33600.0,38.863,38.9803,38.8462,38.9049,33600.0
2009-10-28 13:20:00,46.45,46.5,46.37,46.41,45300.0,38.9049,38.9467,38.8379,38.8714,45300.0
2009-10-28 13:30:00,46.42,46.46,46.36,46.36,37400.0,38.8797,38.9132,38.8295,38.8295,37400.0
2009-10-28 13:40:00,46.38,46.44,46.37,46.43,17300.0,38.8462,38.8965,38.8379,38.8881,17300.0
2009-10-28 13:50:00,46.38,46.4,46.33,46.35,24500.0,38.8462,38.863,38.8044,38.8211,24500.0
2009-10-28 14:00:00,46.32,46.37,46.3,46.34,30900.0,38.796,38.8379,38.7792,38.8127,30900.0
2009-10-28 14:10:00,46.34,46.36,46.28,46.28,33000.0,38.8127,38.8295,38.7625,38.7625,33000.0
2009-10-28 14:20:00,46.3,46.31,46.2,46.23,65200.0,38.7792,38.7876,38.6955,38.7206,65200.0
2009-10-28 14:30:00,46.23,46.27,46.16,46.17,76600.0,38.7206,38.7541,38.662,38.6704,76600.0
2009-10-28 14:40:00,46.18,46.25,46.16,46.23,85000.0,38.6787,38.7374,38.662,38.7206,85000.0
2009-10-28 14:50:00,46.26,46.3,46.2,46.2,36000.0,38.7457,38.7792,38.6955,38.6955,36000.0
2009-10-28 15:00:00,46.19,46.27,46.18,46.24,145700.0,38.6871,38.7541,38.6787,38.729,145700.0
2009-10-28 15:10:00,46.25,46.25,46.12,46.19,70600.0,38.7374,38.7374,38.6285,38.6871,70600.0
2009-10-28 15:20:00,46.19,46.22,46.11,46.17,129300.0,38.6871,38.7122,38.6201,38.6704,129300.0
2009-10-28 15:30:00,46.18,46.19,46.0,46.02,116100.0,38.6787,38.6871,38.528,38.5447,116100.0
2009-10-28 15:40:00,46.02,46.14,46.01,46.13,165700.0,38.5447,38.6452,38.5363,38.6369,165700.0
2009-10-28 15:50:00,46.13,46.13,46.0,46.01,189400.0,38.6369,38.6369,38.528,38.5363,189400.0
2009-10-29 09:30:00,46.31,46.42,46.27,46.4,75100.0,38.7876,38.8797,38.7541,38.863,75100.0
2009-10-29 09:40:00,46.4,46.4,46.24,46.31,10000.0,38.863,38.863,38.729,38.7876,10000.0
2009-10-29 09:50:00,46.31,46.37,46.24,46.36,40200.0,38.7876,38.8379,38.729,38.8295,40200.0
2009-10-29 10:00:00,46.37,46.54,46.33,46.5,68500.0,38.8379,38.9803,38.8044,38.9467,68500.0
2009-10-29 10:10:00,46.51,46.52,46.44,46.46,32000.0,38.9551,38.9635,38.8965,38.9132,32000.0
2009-10-29 10:20:00,46.47,46.55,46.42,46.45,37100.0,38.9216,38.9886,38.8797,38.9049,37100.0
2009-10-29 10:30:00,46.44,46.47,46.37,46.42,35800.0,38.8965,38.9216,38.8379,38.8797,35800.0
2009-10-29 10:40:00,46.44,46.46,46.39,46.46,13900.0,38.8965,38.9132,38.8546,38.9132,13900.0
2009-10-29 10:50:00,46.47,46.51,46.45,46.49,57200.0,38.9216,38.9551,38.9049,38.9384,57200.0
2009-10-29 11:00:00,46.51,46.58,46.51,46.54,44500.0,38.9551,39.0138,38.9551,38.9803,44500.0
2009-10-29 11:10:00,46.52,46.59,46.5,46.53,73000.0,38.9635,39.0221,38.9467,38.9719,73000.0
2009-10-29 11:20:00,46.54,46.58,46.54,46.55,36800.0,38.9803,39.0138,38.9803,38.9886,36800.0
2009-10-29 11:30:00,46.55,46.6,46.55,46.55,49900.0,38.9886,39.0305,38.9886,38.9886,49900.0
2009-10-29 11:40:00,46.55,46.57,46.49,46.55,61100.0,38.9886,39.0054,38.9384,38.9886,61100.0
2009-10-29 11:50:00,46.54,46.56,46.51,46.55,33200.0,38.9803,38.997,38.9551,38.9886,33200.0
2009-10-29 12:00:00,46.55,46.59,46.53,46.58,81200.0,38.9886,39.0221,38.9719,39.0138,81200.0
2009-10-29 12:10:00,46.58,46.59,46.54,46.58,31600.0,39.0138,39.0221,38.9803,39.0138,31600.0
2009-10-29 12:20:00,46.57,46.65,46.57,46.62,50000.0,39.0054,39.0724,39.0054,39.0473,50000.0
2009-10-29 12:30:00,46.64,46.71,46.62,46.65,291500.0,39.064,39.1226,39.0473,39.0724,291500.0
2009-10-29 12:40:00,46.66,46.74,46.64,46.71,210800.0,39.0808,39.1478,39.064,39.1226,210800.0
2009-10-29 12:50:00,46.71,46.72,46.68,46.68,71100.0,39.1226,39.131,39.0975,39.0975,71100.0
2009-10-29 13:00:00,46.68,46.69,46.65,46.67,46500.0,39.0975,39.1059,39.0724,39.0891,46500.0
2009-10-29 13:10:00,46.67,46.67,46.63,46.66,57200.0,39.0891,39.0891,39.0556,39.0808,57200.0
2009-10-29 13:20:00,46.66,46.7,46.64,46.65,52200.0,39.0808,39.1143,39.064,39.0724,52200.0
2009-10-29 13:30:00,46.65,46.7,46.65,46.69,39000.0,39.0724,39.1143,39.0724,39.1059,39000.0
2009-10-29 13:40:00,46.69,46.73,46.68,46.7,111100.0,39.1059,39.1394,39.0975,39.1143,111100.0
2009-10-29 13:50:00,46.69,46.74,46.68,46.7,112200.0,39.1059,39.1478,39.0975,39.1143,112200.0
2009-10-29 14:00:00,46.7,46.71,46.66,46.66,16800.0,39.1143,39.1226,39.0808,39.0808,16800.0
2009-10-29 14:10:00,46.66,46.72,46.65,46.67,48300.0,39.0808,39.131,39.0724,39.0891,48300.0
2009-10-29 14:20:00,46.66,46.72,46.65,46.7,30800.0,39.0808,39.131,39.0724,39.1143,30800.0
2009-10-29 14:30:00,46.71,46.78,46.7,46.76,21700.0,39.1226,39.1813,39.1143,39.1645,21700.0
2009-10-29 14:40:00,46.77,46.81,46.77,46.79,25200.0,39.1729,39.2064,39.1729,39.1896,25200.0
2009-10-29 14:50:00,46.78,46.83,46.77,46.83,43600.0,39.1813,39.2231,39.1729,39.2231,43600.0
2009-10-29 15:00:00,46.82,46.89,46.8,46.85,59600.0,39.2148,39.2734,39.198,39.2399,59600.0
2009-10-29 15:10:00,46.85,46.89,46.82,46.83,43600.0,39.2399,39.2734,39.2148,39.2231,43600.0
2009-10-29 15:20:00,46.82,46.85,46.78,46.81,45400.0,39.2148,39.2399,39.1813,39.2064,45400.0
2009-10-29 15:30:00,46.79,46.83,46.76,46.82,56400.0,39.1896,39.2231,39.1645,39.2148,56400.0
2009-10-29 15:40:00,46.82,46.82,46.7,46.73,97800.0,39.2148,39.2148,39.1143,39.1394,97800.0
2009-10-29 15:50:00,46.73,46.84,46.7,46.82,150200.0,39.1394,39.2315,39.1143,39.2148,150200.0
2009-10-30 09:30:00,46.65,46.75,46.65,46.73,69900.0,39.0724,39.1561,39.0724,39.1394,69900.0
2009-10-30 09:40:00,46.74,46.88,46.57,46.69,59900.0,39.1478,39.265,39.0054,39.1059,59900.0
2009-10-30 09:50:00,46.67,46.69,46.51,46.59,87500.0,39.0891,39.1059,38.9551,39.0221,87500.0
2009-10-30 10:00:00,46.58,46.8,46.58,46.75,75600.0,39.0138,39.198,39.0138,39.1561,75600.0
2009-10-30 10:10:00,46.75,46.77,46.63,46.68,12300.0,39.1561,39.1729,39.0556,39.0975,12300.0
2009-10-30 10:20:00,46.69,46.71,46.59,46.65,20500.0,39.1059,39.1226,39.0221,39.0724,20500.0
2009-10-30 10:30:00,46.63,46.64,46.53,46.61,49300.0,39.0556,39.064,38.9719,39.0389,49300.0
2009-10-30 10:40:00,46.58,46.67,46.56,46.62,27000.0,39.0138,39.0891,38.997,39.0473,27000.0
2009-10-30 10:50:00,46.64,46.73,46.63,46.7,22800.0,39.064,39.1394,39.0556,39.1143,22800.0
2009-10-30 11:00:00,46.68,46.71,46.62,46.63,36700.0,39.0975,39.1226,39.0473,39.0556,36700.0
2009-10-30 11:10:00,46.64,46.65,46.56,46.58,40900.0,39.064,39.0724,38.997,39.0138,40900.0
2009-10-30 11:20:00,46.59,46.62,46.55,46.56,16200.0,39.0221,39.0473,38.9886,38.997,16200.0
2009-10-30 11:30:00,46.56,46.59,46.37,46.42,83400.0,38.997,39.0221,38.8379,38.8797,83400.0
2009-10-30 11:40:00,46.43,46.47,46.34,46.36,66400.0,38.8881,38.9216,38.8127,38.8295,66400.0
2009-10-30 11:50:00,46.36,46.37,46.15,46.28,113600.0,38.8295,38.8379,38.6536,38.7625,113600.0
2009-10-30 12:00:00,46.29,46.37,46.24,46.35,50800.0,38.7709,38.8379,38.729,38.8211,50800.0
2009-10-30 12:10:00,46.34,46.37,46.21,46.21,41700.0,38.8127,38.8379,38.7039,38.7039,41700.0
2009-10-30 12:20:00,46.24,46.26,45.97,46.0,117600.0,38.729,38.7457,38.5028,38.528,117600.0
2009-10-30 12:30:00,46.01,46.11,45.97,46.09,115800.0,38.5363,38.6201,38.5028,38.6033,115800.0
2009-10-30 12:40:00,46.09,46.12,45.77,45.84,81800.0,38.6033,38.6285,38.3353,38.394,81800.0
2009-10-30 12:50:00,45.84,45.95,45.81,45.85,55100.0,38.394,38.4861,38.3688,38.4023,55100.0
2009-10-30 13:00:00,45.84,45.97,45.84,45.92,47500.0,38.394,38.5028,38.394,38.461,47500.0
2009-10-30 13:10:00,45.92,46.01,45.92,45.94,104500.0,38.461,38.5363,38.461,38.4777,104500.0
2009-10-30 13:20:00,45.93,45.93,45.84,45.91,97400.0,38.4693,38.4693,38.394,38.4526,97400.0
2009-10-30 13:30:00,45.92,45.93,45.71,45.81,100200.0,38.461,38.4693,38.2851,38.3688,100200.0
2009-10-30 13:40:00,45.81,45.95,45.81,45.91,196600.0,38.3688,38.4861,38.3688,38.4526,196600.0
2009-10-30 13:50:00,45.91,45.91,45.84,45.86,28000.0,38.4526,38.4526,38.394,38.4107,28000.0
2009-10-30 14:00:00,45.85,46.07,45.85,46.0,84000.0,38.4023,38.5866,38.4023,38.528,84000.0
2009-10-30 14:10:00,46.01,46.04,45.91,45.98,45900.0,38.5363,38.5615,38.4526,38.5112,45900.0
2009-10-30 14:20:00,45.98,45.98,45.88,45.93,39900.0,38.5112,38.5112,38.4275,38.4693,39900.0
2009-10-30 14:30:00,45.91,45.91,45.77,45.83,307100.0,38.4526,38.4526,38.3353,38.3856,307100.0
2009-10-30 14:40:00,45.84,45.89,45.79,45.82,68600.0,38.394,38.4358,38.3521,38.3772,68600.0
2009-10-30 14:50:00,45.8,45.95,45.79,45.9,233200.0,38.3605,38.4861,38.3521,38.4442,233200.0
2009-10-30 15:00:00,45.88,45.88,45.66,45.72,113000.0,38.4275,38.4275,38.2432,38.2934,113000.0
2009-10-30 15:10:00,45.71,45.88,45.71,45.74,137700.0,38.2851,38.4275,38.2851,38.3102,137700.0
2009-10-30 15:20:00,45.75,45.87,45.72,45.82,105200.0,38.3186,38.4191,38.2934,38.3772,105200.0
2009-10-30 15:30:00,45.81,45.95,45.8,45.87,165900.0,38.3688,38.4861,38.3605,38.4191,165900.0
2009-10-30 15:40:00,45.89,45.99,45.86,45.95,144900.0,38.4358,38.5196,38.4107,38.4861,144900.0
2009-10-30 15:50:00,45.94,45.94,45.72,45.75,261600.0,38.4777,38.4777,38.2934,38.3186,261600.0
2009-11-02 09:30:00,45.9,46.01,45.83,45.86,59900.0,38.4442,38.5363,38.3856,38.4107,59900.0
2009-11-02 09:40:00,45.84,45.9,45.74,45.74,48400.0,38.394,38.4442,38.3102,38.3102,48400.0
2009-11-02 09:50:00,45.76,46.0,45.74,45.95,234400.0,38.327,38.528,38.3102,38.4861,234400.0
2009-11-02 10:00:00,46.0,46.35,46.0,46.17,195500.0,38.528,38.8211,38.528,38.6704,195500.0
2009-11-02 10:10:00,46.17,46.31,46.11,46.31,75400.0,38.6704,38.7876,38.6201,38.7876,75400.0
2009-11-02 10:20:00,46.29,46.35,46.19,46.29,254000.0,38.7709,38.8211,38.6871,38.7709,254000.0
2009-11-02 10:30:00,46.29,46.42,46.25,46.4,66100.0,38.7709,38.8797,38.7374,38.863,66100.0
2009-11-02 10:40:00,46.4,46.4,46.17,46.25,85000.0,38.863,38.863,38.6704,38.7374,85000.0
2009-11-02 10:50:00,46.25,46.3,46.1,46.12,93100.0,38.7374,38.7792,38.6117,38.6285,93100.0
2009-11-02 11:00:00,46.08,46.19,46.07,46.18,110600.0,38.595,38.6871,38.5866,38.6787,110600.0
2009-11-02 11:10:00,46.17,46.28,46.11,46.23,59400.0,38.6704,38.7625,38.6201,38.7206,59400.0
2009-11-02 11:20:00,46.24,46.34,46.17,46.23,75700.0,38.729,38.8127,38.6704,38.7206,75700.0
2009-11-02 11:30:00,46.24,46.28,46.19,46.19,70300.0,38.729,38.7625,38.6871,38.6871,70300.0
2009-11-02 11:40:00,46.2,46.29,46.19,46.26,59400.0,38.6955,38.7709,38.6871,38.7457,59400.0
2009-11-02 11:50:00,46.26,46.32,46.21,46.26,35700.0,38.7457,38.796,38.7039,38.7457,35700.0
2009-11-02 12:00:00,46.26,46.27,46.16,46.19,62000.0,38.7457,38.7541,38.662,38.6871,62000.0
2009-11-02 12:10:00,46.2,46.2,46.08,46.14,46800.0,38.6955,38.6955,38.595,38.6452,46800.0
2009-11-02 12:20:00,46.15,46.18,46.1,46.11,10200.0,38.6536,38.6787,38.6117,38.6201,10200.0
2009-11-02 12:30:00,46.12,46.13,46.0,46.06,23000.0,38.6285,38.6369,38.528,38.5782,23000.0
2009-11-02 12:40:00,46.04,46.04,45.9,45.92,31300.0,38.5615,38.5615,38.4442,38.461,31300.0
2009-11-02 12:50:00,45.91,45.92,45.64,45.64,64300.0,38.4526,38.461,38.2264,38.2264,64300.0
2009-11-02 13:00:00,45.64,45.86,45.62,45.86,33600.0,38.2264,38.4107,38.2097,38.4107,33600.0
2009-11-02 13:10:00,45.87,45.89,45.75,45.85,31900.0,38.4191,38.4358,38.3186,38.4023,31900.0
2009-11-02 13:20:00,45.85,45.92,45.84,45.9,11100.0,38.4023,38.461,38.394,38.4442,11100.0
2009-11-02 13:30:00,45.89,45.89,45.73,45.77,10200.0,38.4358,38.4358,38.3018,38.3353,10200.0
2009-11-02 13:40:00,45.77,45.82,45.73,45.76,13300.0,38.3353,38.3772,38.3018,38.327,13300.0
2009-11-02 13:50:00,45.74,45.74,45.64,45.64,19700.0,38.3102,38.3102,38.2264,38.2264,19700.0
2009-11-02 14:00:00,45.65,45.66,45.56,45.58,8000.0,38.2348,38.2432,38.1594,38.1762,8000.0
2009-11-02 14:10:00,45.59,45.73,45.58,45.63,35800.0,38.1846,38.3018,38.1762,38.2181,35800.0
2009-11-02 14:20:00,45.66,45.89,45.66,45.88,74500.0,38.2432,38.4358,38.2432,38.4275,74500.0
2009-11-02 14:30:00,45.88,45.92,45.84,45.9,62100.0,38.4275,38.461,38.394,38.4442,62100.0
2009-11-02 14:40:00,45.89,46.0,45.89,45.93,91600.0,38.4358,38.528,38.4358,38.4693,91600.0
2009-11-02 14:50:00,45.92,46.0,45.81,45.9,93200.0,38.461,38.528,38.3688,38.4442,93200.0
2009-11-02 15:00:00,45.9,45.97,45.87,45.87,48200.0,38.4442,38.5028,38.4191,38.4191,48200.0
2009-11-02 15:10:00,45.88,45.94,45.8,45.8,85000.0,38.4275,38.4777,38.3605,38.3605,85000.0
2009-11-02 15:20:00,45.79,45.9,45.78,45.89,154800.0,38.3521,38.4442,38.3437,38.4358,154800.0
2009-11-02 15:30:00,45.88,46.04,45.88,46.02,64700.0,38.4275,38.5615,38.4275,38.5447,64700.0
2009-11-02 15:40:00,46.02,46.08,45.98,45.99,33000.0,38.5447,38.595,38.5112,38.5196,33000.0
2009-11-02 15:50:00,46.02,46.12,46.01,46.05,180100.0,38.5447,38.6285,38.5363,38.5698,180100.0
2009-11-03 09:30:00,45.78,45.87,45.74,45.83,46400.0,38.3437,38.4191,38.3102,38.3856,46400.0
2009-11-03 09:40:00,45.85,45.94,45.8,45.81,52700.0,38.4023,38.4777,38.3605,38.3688,52700.0
2009-11-03 09:50:00,45.79,45.99,45.79,45.93,39600.0,38.3521,38.5196,38.3521,38.4693,39600.0
2009-11-03 10:00:00,45.93,46.04,45.8,45.98,75500.0,38.4693,38.5615,38.3605,38.5112,75500.0
2009-11-03 10:10:00,45.98,46.02,45.81,45.85,84200.0,38.5112,38.5447,38.3688,38.4023,84200.0
2009-11-03 10:20:00,45.89,45.91,45.77,45.79,52900.0,38.4358,38.4526,38.3353,38.3521,52900.0
2009-11-03 10:30:00,45.78,45.93,45.76,45.78,47800.0,38.3437,38.4693,38.327,38.3437,47800.0
2009-11-03 10:40:00,45.79,46.0,45.79,45.99,31400.0,38.3521,38.528,38.3521,38.5196,31400.0
2009-11-03 10:50:00,45.98,46.02,45.89,45.91,64900.0,38.5112,38.5447,38.4358,38.4526,64900.0
2009-11-03 11:00:00,45.91,45.98,45.84,45.9,94000.0,38.4526,38.5112,38.394,38.4442,94000.0
2009-11-03 11:10:00,45.89,45.96,45.83,45.87,61900.0,38.4358,38.4945,38.3856,38.4191,61900.0
2009-11-03 11:20:00,45.87,45.91,45.77,45.81,84500.0,38.4191,38.4526,38.3353,38.3688,84500.0
2009-11-03 11:30:00,45.82,45.86,45.71,45.76,42100.0,38.3772,38.4107,38.2851,38.327,42100.0
2009-11-03 11:40:00,45.76,45.81,45.72,45.81,20400.0,38.327,38.3688,38.2934,38.3688,20400.0
2009-11-03 11:50:00,45.82,45.87,45.74,45.82,17900.0,38.3772,38.4191,38.3102,38.3772,17900.0
2009-11-03 12:00:00,45.83,45.89,45.77,45.88,50600.0,38.3856,38.4358,38.3353,38.4275,50600.0
2009-11-03 12:10:00,45.87,45.87,45.75,45.75,24100.0,38.4191,38.4191,38.3186,38.3186,24100.0
2009-11-03 12:20:00,45.76,45.89,45.73,45.85,61700.0,38.327,38.4358,38.3018,38.4023,61700.0
2009-11-03 12:30:00,45.87,46.09,45.87,46.05,90400.0,38.4191,38.6033,38.4191,38.5698,90400.0
2009-11-03 12:40:00,46.06,46.07,45.97,45.99,41700.0,38.5782,38.5866,38.5028,38.5196,41700.0
2009-11-03 12:50:00,46.0,46.03,45.97,45.97,30700.0,38.528,38.5531,38.5028,38.5028,30700.0
2009-11-03 13:00:00,45.95,46.02,45.91,46.0,19900.0,38.4861,38.5447,38.4526,38.528,19900.0
2009-11-03 13:10:00,45.99,46.0,45.94,45.98,15400.0,38.5196,38.528,38.4777,38.5112,15400.0
2009-11-03 13:20:00,45.98,46.02,45.92,45.97,10400.0,38.5112,38.5447,38.461,38.5028,10400.0
2009-11-03 13:30:00,45.97,46.01,45.95,45.97,32800.0,38.5028,38.5363,38.4861,38.5028,32800.0
2009-11-03 13:40:00,45.98,45.99,45.92,45.98,30200.0,38.5112,38.5196,38.461,38.5112,30200.0
2009-11-03 13:50:00,45.98,46.05,45.97,46.05,47800.0,38.5112,38.5698,38.5028,38.5698,47800.0
2009-11-03 14:00:00,46.07,46.11,46.06,46.11,13500.0,38.5866,38.6201,38.5782,38.6201,13500.0
2009-11-03 14:10:00,46.13,46.14,46.07,46.09,33200.0,38.6369,38.6452,38.5866,38.6033,33200.0
2009-11-03 14:20:00,46.09,46.13,46.05,46.06,56600.0,38.6033,38.6369,38.5698,38.5782,56600.0
2009-11-03 14:30:00,46.06,46.14,45.98,45.99,84200.0,38.5782,38.6452,38.5112,38.5196,84200.0
2009-11-03 14:40:00,46.01,46.06,45.98,46.04,44900.0,38.5363,38.5782,38.5112,38.5615,44900.0
2009-11-03 14:50:00,46.05,46.06,45.91,45.96,134200.0,38.5698,38.5782,38.4526,38.4945,134200.0
2009-11-03 15:00:00,45.96,46.01,45.92,45.97,57400.0,38.4945,38.5363,38.461,38.5028,57400.0
2009-11-03 15:10:00,45.97,46.01,45.94,45.99,51200.0,38.5028,38.5363,38.4777,38.5196,51200.0
2009-11-03 15:20:00,46.0,46.04,45.96,46.03,93600.0,38.528,38.5615,38.4945,38.5531,93600.0
2009-11-03 15:30:00,46.04,46.14,46.03,46.12,199100.0,38.5615,38.6452,38.5531,38.6285,199100.0
2009-11-03 15:40:00,46.13,46.15,46.03,46.1,327100.0,38.6369,38.6536,38.5531,38.6117,327100.0
2009-11-03 15:50:00,46.11,46.16,46.05,46.11,353000.0,38.6201,38.662,38.5698,38.6201,353000.0
2009-11-03 16:00:00,46.1,46.1,46.1,46.1,10000.0,38.6117,38.6117,38.6117,38.6117,10000.0
2009-11-03 16:10:00,46.1,46.1,46.1,46.1,0.0,38.6117,38.6117,38.6117,38.6117,0.0
2009-11-04 09:30:00,46.37,46.53,46.37,46.43,136800.0,38.8379,38.9719,38.8379,38.8881,136800.0
2009-11-04 09:40:00,46.42,46.42,46.34,46.39,47500.0,38.8797,38.8797,38.8127,38.8546,47500.0
2009-11-04 09:50:00,46.38,46.49,46.36,46.47,32600.0,38.8462,38.9384,38.8295,38.9216,32600.0
2009-11-04 10:00:00,46.46,46.6,46.36,46.6,175400.0,38.9132,39.0305,38.8295,39.0305,175400.0
2009-11-04 10:10:00,46.61,46.71,46.58,46.68,142700.0,39.0389,39.1226,39.0138,39.0975,142700.0
2009-11-04 10:20:00,46.71,46.75,46.68,46.7,47700.0,39.1226,39.1561,39.0975,39.1143,47700.0
2009-11-04 10:30:00,46.7,46.76,46.67,46.68,49600.0,39.1143,39.1645,39.0891,39.0975,49600.0
2009-11-04 10:40:00,46.69,46.75,46.66,46.75,38000.0,39.1059,39.1561,39.0808,39.1561,38000.0
2009-11-04 10:50:00,46.75,46.8,46.74,46.8,35300.0,39.1561,39.198,39.1478,39.198,35300.0
2009-11-04 11:00:00,46.79,46.79,46.71,46.72,46100.0,39.1896,39.1896,39.1226,39.131,46100.0
2009-11-04 11:10:00,46.71,46.74,46.71,46.71,30400.0,39.1226,39.1478,39.1226,39.1226,30400.0
2009-11-04 11:20:00,46.73,46.77,46.73,46.75,17700.0,39.1394,39.1729,39.1394,39.1561,17700.0
2009-11-04 11:30:00,46.72,46.73,46.68,46.72,36600.0,39.131,39.1394,39.0975,39.131,36600.0
2009-11-04 11:40:00,46.71,46.73,46.69,46.71,89400.0,39.1226,39.1394,39.1059,39.1226,89400.0
2009-11-04 11:50:00,46.7,46.74,46.68,46.68,26100.0,39.1143,39.1478,39.0975,39.0975,26100.0
2009-11-04 12:00:00,46.68,46.72,46.65,46.69,45200.0,39.0975,39.131,39.0724,39.1059,45200.0
2009-11-04 12:10:00,46.68,46.68,46.62,46.63,51200.0,39.0975,39.0975,39.0473,39.0556,51200.0
2009-11-04 12:20:00,46.63,46.68,46.62,46.67,31200.0,39.0556,39.0975,39.0473,39.0891,31200.0
2009-11-04 12:30:00,46.67,46.69,46.64,46.68,19400.0,39.0891,39.1059,39.064,39.0975,19400.0
2009-11-04 12:40:00,46.7,46.72,46.67,46.68,25500.0,39.1143,39.131,39.0891,39.0975,25500.0
2009-11-04 12:50:00,46.67,46.69,46.66,46.68,35500.0,39.0891,39.1059,39.0808,39.0975,35500.0
2009-11-04 13:00:00,46.67,46.69,46.66,46.67,24700.0,39.0891,39.1059,39.0808,39.0891,24700.0
2009-11-04 13:10:00,46.67,46.7,46.65,46.66,57500.0,39.0891,39.1143,39.0724,39.0808,57500.0
2009-11-04 13:20:00,46.67,46.68,46.62,46.64,41300.0,39.0891,39.0975,39.0473,39.064,41300.0
2009-11-04 13:30:00,46.65,46.68,46.63,46.66,63200.0,39.0724,39.0975,39.0556,39.0808,63200.0
2009-11-04 13:40:00,46.65,46.66,46.62,46.63,27100.0,39.0724,39.0808,39.0473,39.0556,27100.0
2009-11-04 13:50:00,46.62,46.67,46.6,46.64,171700.0,39.0473,39.0891,39.0305,39.064,171700.0
2009-11-04 14:00:00,46.64,46.67,46.62,46.67,131000.0,39.064,39.0891,39.0473,39.0891,131000.0
2009-11-04 14:10:00,46.66,46.82,46.54,46.54,98900.0,39.0808,39.2148,38.9803,38.9803,98900.0
2009-11-04 14:20:00,46.55,46.78,46.41,46.44,351100.0,38.9886,39.1813,38.8714,38.8965,351100.0
2009-11-04 14:30:00,46.45,46.74,46.42,46.71,224600.0,38.9049,39.1478,38.8797,39.1226,224600.0
2009-11-04 14:40:00,46.71,46.88,46.68,46.8,170100.0,39.1226,39.265,39.0975,39.198,170100.0
2009-11-04 14:50:00,46.8,46.83,46.74,46.82,79300.0,39.198,39.2231,39.1478,39.2148,79300.0
2009-11-04 15:00:00,46.8,46.81,46.69,46.72,32100.0,39.198,39.2064,39.1059,39.131,32100.0
2009-11-04 15:10:00,46.73,46.79,46.63,46.72,58300.0,39.1394,39.1896,39.0556,39.131,58300.0
2009-11-04 15:20:00,46.73,46.77,46.66,46.7,160300.0,39.1394,39.1729,39.0808,39.1143,160300.0
2009-11-04 15:30:00,46.7,46.71,46.42,46.5,81200.0,39.1143,39.1226,38.8797,38.9467,81200.0
2009-11-04 15:40:00,46.5,46.5,46.29,46.33,171900.0,38.9467,38.9467,38.7709,38.8044,171900.0
2009-11-04 15:50:00,46.33,46.35,46.24,46.33,654400.0,38.8044,38.8211,38.729,38.8044,654400.0
2009-11-05 09:30:00,46.7,46.75,46.63,46.68,111200.0,39.1143,39.1561,39.0556,39.0975,111200.0
2009-11-05 09:40:00,46.68,46.87,46.64,46.84,244500.0,39.0975,39.2566,39.064,39.2315,244500.0
2009-11-05 09:50:00,46.86,46.97,46.84,46.95,224300.0,39.2483,39.3404,39.2315,39.3237,224300.0
2009-11-05 10:00:00,46.96,47.03,46.92,46.96,56900.0,39.332,39.3907,39.2985,39.332,56900.0
2009-11-05 10:10:00,46.97,46.97,46.91,46.93,50500.0,39.3404,39.3404,39.2902,39.3069,50500.0
2009-11-05 10:20:00,46.94,47.01,46.94,46.96,35000.0,39.3153,39.3739,39.3153,39.332,35000.0
2009-11-05 10:30:00,46.99,47.14,46.98,47.14,43400.0,39.3572,39.4828,39.3488,39.4828,43400.0
2009-11-05 10:40:00,47.14,47.18,47.11,47.17,24800.0,39.4828,39.5163,39.4577,39.5079,24800.0
2009-11-05 10:50:00,47.16,47.18,47.15,47.16,46000.0,39.4995,39.5163,39.4912,39.4995,46000.0
2009-11-05 11:00:00,47.17,47.18,47.14,47.17,49200.0,39.5079,39.5163,39.4828,39.5079,49200.0
2009-11-05 11:10:00,47.17,47.2,47.1,47.12,58000.0,39.5079,39.533,39.4493,39.466,58000.0
2009-11-05 11:20:00,47.1,47.13,47.09,47.12,32400.0,39.4493,39.4744,39.4409,39.466,32400.0
2009-11-05 11:30:00,47.12,47.12,47.09,47.09,13300.0,39.466,39.466,39.4409,39.4409,13300.0
2009-11-05 11:40:00,47.09,47.1,46.97,46.99,131600.0,39.4409,39.4493,39.3404,39.3572,131600.0
2009-11-05 11:50:00,47.0,47.01,46.94,46.95,49600.0,39.3655,39.3739,39.3153,39.3237,49600.0
2009-11-05 12:00:00,46.95,47.0,46.94,46.99,129400.0,39.3237,39.3655,39.3153,39.3572,129400.0
2009-11-05 12:10:00,46.99,47.02,46.97,47.02,20800.0,39.3572,39.3823,39.3404,39.3823,20800.0
2009-11-05 12:20:00,47.04,47.04,46.99,47.03,35500.0,39.399,39.399,39.3572,39.3907,35500.0
2009-11-05 12:30:00,47.02,47.08,46.99,47.05,26000.0,39.3823,39.4325,39.3572,39.4074,26000.0
2009-11-05 12:40:00,47.04,47.12,47.03,47.11,30500.0,39.399,39.466,39.3907,39.4577,30500.0
2009-11-05 12:50:00,47.1,47.12,47.07,47.12,19200.0,39.4493,39.466,39.4242,39.466,19200.0
2009-11-05 13:00:00,47.15,47.15,47.09,47.09,8600.0,39.4912,39.4912,39.4409,39.4409,8600.0
2009-11-05 13:10:00,47.08,47.14,47.07,47.13,20600.0,39.4325,39.4828,39.4242,39.4744,20600.0
2009-11-05 13:20:00,47.14,47.14,47.08,47.08,9000.0,39.4828,39.4828,39.4325,39.4325,9000.0
2009-11-05 13:30:00,47.08,47.13,47.08,47.11,10600.0,39.4325,39.4744,39.4325,39.4577,10600.0
2009-11-05 13:40:00,47.12,47.21,47.12,47.19,40300.0,39.466,39.5414,39.466,39.5247,40300.0
2009-11-05 13:50:00,47.17,47.17,47.09,47.1,22700.0,39.5079,39.5079,39.4409,39.4493,22700.0
2009-11-05 14:00:00,47.1,47.12,47.04,47.08,35700.0,39.4493,39.466,39.399,39.4325,35700.0
2009-11-05 14:10:00,47.07,47.1,47.06,47.08,16700.0,39.4242,39.4493,39.4158,39.4325,16700.0
2009-11-05 14:20:00,47.07,47.12,47.05,47.09,50100.0,39.4242,39.466,39.4074,39.4409,50100.0
2009-11-05 14:30:00,47.1,47.11,47.07,47.07,24400.0,39.4493,39.4577,39.4242,39.4242,24400.0
2009-11-05 14:40:00,47.07,47.16,47.07,47.15,20500.0,39.4242,39.4995,39.4242,39.4912,20500.0
2009-11-05 14:50:00,47.15,47.21,47.14,47.2,60700.0,39.4912,39.5414,39.4828,39.533,60700.0
2009-11-05 15:00:00,47.2,47.22,47.13,47.16,106700.0,39.533,39.5498,39.4744,39.4995,106700.0
2009-11-05 15:10:00,47.15,47.24,47.14,47.23,47900.0,39.4912,39.5665,39.4828,39.5582,47900.0
2009-11-05 15:20:00,47.24,47.24,47.15,47.18,22600.0,39.5665,39.5665,39.4912,39.5163,22600.0
2009-11-05 15:30:00,47.16,47.17,47.13,47.15,24900.0,39.4995,39.5079,39.4744,39.4912,24900.0
2009-11-05 15:40:00,47.16,47.18,47.11,47.16,86600.0,39.4995,39.5163,39.4577,39.4995,86600.0
2009-11-05 15:50:00,47.16,47.26,47.16,47.24,72200.0,39.4995,39.5833,39.4995,39.5665,72200.0
2009-11-06 09:30:00,46.99,47.15,46.92,47.12,42600.0,39.3572,39.4912,39.2985,39.466,42600.0
2009-11-06 09:40:00,47.14,47.38,47.14,47.32,55500.0,39.4828,39.6838,39.4828,39.6336,55500.0
2009-11-06 09:50:00,47.32,47.46,47.29,47.43,32400.0,39.6336,39.7508,39.6084,39.7257,32400.0
2009-11-06 10:00:00,47.44,47.5,47.35,47.4,31800.0,39.7341,39.7843,39.6587,39.7006,31800.0
2009-11-06 10:10:00,47.4,47.4,47.32,47.34,25600.0,39.7006,39.7006,39.6336,39.6503,25600.0
2009-11-06 10:20:00,47.32,47.33,47.13,47.14,34900.0,39.6336,39.6419,39.4744,39.4828,34900.0
2009-11-06 10:30:00,47.13,47.15,47.07,47.13,69800.0,39.4744,39.4912,39.4242,39.4744,69800.0
2009-11-06 10:40:00,47.13,47.15,46.99,47.12,36900.0,39.4744,39.4912,39.3572,39.466,36900.0
2009-11-06 10:50:00,47.1,47.24,47.08,47.21,43000.0,39.4493,39.5665,39.4325,39.5414,43000.0
2009-11-06 11:00:00,47.21,47.27,47.16,47.27,41100.0,39.5414,39.5917,39.4995,39.5917,41100.0
2009-11-06 11:10:00,47.27,47.27,47.18,47.23,31400.0,39.5917,39.5917,39.5163,39.5582,31400.0
2009-11-06 11:20:00,47.22,47.23,47.13,47.22,19400.0,39.5498,39.5582,39.4744,39.5498,19400.0
2009-11-06 11:30:00,47.23,47.29,47.21,47.22,21100.0,39.5582,39.6084,39.5414,39.5498,21100.0
2009-11-06 11:40:00,47.25,47.3,47.24,47.24,15500.0,39.5749,39.6168,39.5665,39.5665,15500.0
2009-11-06 11:50:00,47.23,47.28,47.23,47.25,21600.0,39.5582,39.6,39.5582,39.5749,21600.0
2009-11-06 12:00:00,47.26,47.29,47.25,47.28,24600.0,39.5833,39.6084,39.5749,39.6,24600.0
2009-11-06 12:10:00,47.28,47.37,47.28,47.35,39900.0,39.6,39.6754,39.6,39.6587,39900.0
2009-11-06 12:20:00,47.34,47.39,47.34,47.34,13200.0,39.6503,39.6922,39.6503,39.6503,13200.0
2009-11-06 12:30:00,47.35,47.39,47.31,47.36,16000.0,39.6587,39.6922,39.6252,39.6671,16000.0
2009-11-06 12:40:00,47.35,47.35,47.23,47.24,18800.0,39.6587,39.6587,39.5582,39.5665,18800.0
2009-11-06 12:50:00,47.26,47.32,47.25,47.27,60300.0,39.5833,39.6336,39.5749,39.5917,60300.0
2009-11-06 13:00:00,47.28,47.3,47.23,47.28,10500.0,39.6,39.6168,39.5582,39.6,10500.0
2009-11-06 13:10:00,47.28,47.36,47.27,47.36,10900.0,39.6,39.6671,39.5917,39.6671,10900.0
2009-11-06 13:20:00,47.38,47.38,47.31,47.33,11800.0,39.6838,39.6838,39.6252,39.6419,11800.0
2009-11-06 13:30:00,47.34,47.41,47.31,47.35,23200.0,39.6503,39.7089,39.6252,39.6587,23200.0
2009-11-06 13:40:00,47.33,47.37,47.29,47.31,37200.0,39.6419,39.6754,39.6084,39.6252,37200.0
2009-11-06 13:50:00,47.32,47.34,47.29,47.31,26300.0,39.6336,39.6503,39.6084,39.6252,26300.0
2009-11-06 14:00:00,47.31,47.33,47.25,47.3,25300.0,39.6252,39.6419,39.5749,39.6168,25300.0
2009-11-06 14:10:00,47.29,47.33,47.29,47.31,10100.0,39.6084,39.6419,39.6084,39.6252,10100.0
2009-11-06 14:20:00,47.32,47.35,47.29,47.31,54700.0,39.6336,39.6587,39.6084,39.6252,54700.0
2009-11-06 14:30:00,47.31,47.36,47.3,47.35,13200.0,39.6252,39.6671,39.6168,39.6587,13200.0
2009-11-06 14:40:00,47.36,47.36,47.29,47.3,16200.0,39.6671,39.6671,39.6084,39.6168,16200.0
2009-11-06 14:50:00,47.3,47.34,47.26,47.28,17600.0,39.6168,39.6503,39.5833,39.6,17600.0
2009-11-06 15:00:00,47.28,47.28,47.21,47.27,26900.0,39.6,39.6,39.5414,39.5917,26900.0
2009-11-06 15:10:00,47.27,47.31,47.25,47.29,69700.0,39.5917,39.6252,39.5749,39.6084,69700.0
2009-11-06 15:20:00,47.3,47.35,47.27,47.35,137500.0,39.6168,39.6587,39.5917,39.6587,137500.0
2009-11-06 15:30:00,47.35,47.39,47.31,47.33,55800.0,39.6587,39.6922,39.6252,39.6419,55800.0
2009-11-06 15:40:00,47.33,47.39,47.32,47.36,55100.0,39.6419,39.6922,39.6336,39.6671,55100.0
2009-11-06 15:50:00,47.35,47.4,47.33,47.37,178300.0,39.6587,39.7006,39.6419,39.6754,178300.0
2009-11-09 09:30:00,47.65,47.81,47.64,47.81,578900.0,39.9099,40.044,39.9016,40.044,578900.0
2009-11-09 09:40:00,47.84,47.85,47.79,47.8,30100.0,40.0691,40.0775,40.0272,40.0356,30100.0
2009-11-09 09:50:00,47.8,47.88,47.78,47.83,54000.0,40.0356,40.1026,40.0188,40.0607,54000.0
2009-11-09 10:00:00,47.84,47.97,47.84,47.95,95800.0,40.0691,40.178,40.0691,40.1612,95800.0
2009-11-09 10:10:00,47.96,47.99,47.95,47.96,76700.0,40.1696,40.1947,40.1612,40.1696,76700.0
2009-11-09 10:20:00,47.96,47.98,47.92,47.94,45100.0,40.1696,40.1863,40.1361,40.1528,45100.0
2009-11-09 10:30:00,47.94,47.99,47.92,47.96,87900.0,40.1528,40.1947,40.1361,40.1696,87900.0
2009-11-09 10:40:00,47.97,48.01,47.95,47.99,27000.0,40.178,40.2115,40.1612,40.1947,27000.0
2009-11-09 10:50:00,47.98,48.03,47.96,48.01,34500.0,40.1863,40.2282,40.1696,40.2115,34500.0
2009-11-09 11:00:00,48.02,48.03,47.83,47.99,68000.0,40.2198,40.2282,40.0607,40.1947,68000.0
2009-11-09 11:10:00,47.99,48.09,47.98,48.06,60400.0,40.1947,40.2785,40.1863,40.2533,60400.0
2009-11-09 11:20:00,48.06,48.08,48.02,48.07,30200.0,40.2533,40.2701,40.2198,40.2617,30200.0
2009-11-09 11:30:00,48.06,48.07,48.03,48.04,16900.0,40.2533,40.2617,40.2282,40.2366,16900.0
2009-11-09 11:40:00,48.05,48.1,48.04,48.09,147600.0,40.245,40.2869,40.2366,40.2785,147600.0
2009-11-09 11:50:00,48.09,48.1,48.04,48.05,13800.0,40.2785,40.2869,40.2366,40.245,13800.0
2009-11-09 12:00:00,48.05,48.09,48.04,48.08,27500.0,40.245,40.2785,40.2366,40.2701,27500.0
2009-11-09 12:10:00,48.08,48.09,48.05,48.08,55400.0,40.2701,40.2785,40.245,40.2701,55400.0
2009-11-09 12:20:00,48.09,48.1,48.07,48.07,114500.0,40.2785,40.2869,40.2617,40.2617,114500.0
2009-11-09 12:30:00,48.08,48.08,48.06,48.07,7000.0,40.2701,40.2701,40.2533,40.2617,7000.0
2009-11-09 12:40:00,48.07,48.12,48.07,48.08,28200.0,40.2617,40.3036,40.2617,40.2701,28200.0
2009-11-09 12:50:00,48.07,48.12,48.06,48.12,65300.0,40.2617,40.3036,40.2533,40.3036,65300.0
2009-11-09 13:00:00,48.13,48.15,48.1,48.11,69100.0,40.312,40.3287,40.2869,40.2952,69100.0
2009-11-09 13:10:00,48.11,48.14,48.09,48.12,73300.0,40.2952,40.3204,40.2785,40.3036,73300.0
2009-11-09 13:20:00,48.12,48.12,48.1,48.11,25100.0,40.3036,40.3036,40.2869,40.2952,25100.0
2009-11-09 13:30:00,48.11,48.2,48.09,48.19,37100.0,40.2952,40.3706,40.2785,40.3622,37100.0
2009-11-09 13:40:00,48.2,48.21,48.17,48.18,21500.0,40.3706,40.379,40.3455,40.3539,21500.0
2009-11-09 13:50:00,48.19,48.19,48.14,48.16,112000.0,40.3622,40.3622,40.3204,40.3371,112000.0
2009-11-09 14:00:00,48.16,48.19,48.15,48.16,96800.0,40.3371,40.3622,40.3287,40.3371,96800.0
2009-11-09 14:10:00,48.16,48.17,48.14,48.17,39300.0,40.3371,40.3455,40.3204,40.3455,39300.0
2009-11-09 14:20:00,48.16,48.21,48.16,48.21,38500.0,40.3371,40.379,40.3371,40.379,38500.0
2009-11-09 14:30:00,48.21,48.25,48.2,48.24,170500.0,40.379,40.4125,40.3706,40.4041,170500.0
2009-11-09 14:40:00,48.24,48.3,48.24,48.28,29600.0,40.4041,40.4544,40.4041,40.4376,29600.0
2009-11-09 14:50:00,48.27,48.29,48.27,48.28,41400.0,40.4292,40.446,40.4292,40.4376,41400.0
2009-11-09 15:00:00,48.28,48.29,48.26,48.27,62600.0,40.4376,40.446,40.4209,40.4292,62600.0
2009-11-09 15:10:00,48.27,48.29,48.26,48.28,68500.0,40.4292,40.446,40.4209,40.4376,68500.0
2009-11-09 15:20:00,48.28,48.29,48.24,48.27,107900.0,40.4376,40.446,40.4041,40.4292,107900.0
2009-11-09 15:30:00,48.28,48.28,48.2,48.2,116800.0,40.4376,40.4376,40.3706,40.3706,116800.0
2009-11-09 15:40:00,48.2,48.29,48.2,48.27,308300.0,40.3706,40.446,40.3706,40.4292,308300.0
2009-11-09 15:50:00,48.28,48.36,48.27,48.35,291900.0,40.4376,40.5046,40.4292,40.4962,291900.0
2009-11-10 09:30:00,48.28,48.39,48.2,48.39,72200.0,40.4376,40.5297,40.3706,40.5297,72200.0
2009-11-10 09:40:00,48.37,48.46,48.36,48.44,77100.0,40.513,40.5884,40.5046,40.5716,77100.0
2009-11-10 09:50:00,48.42,48.49,48.4,48.42,51500.0,40.5549,40.6135,40.5381,40.5549,51500.0
2009-11-10 10:00:00,48.41,48.46,48.39,48.44,60700.0,40.5465,40.5884,40.5297,40.5716,60700.0
2009-11-10 10:10:00,48.44,48.53,48.43,48.49,45400.0,40.5716,40.647,40.5632,40.6135,45400.0
2009-11-10 10:20:00,48.49,48.51,48.47,48.51,33000.0,40.6135,40.6303,40.5968,40.6303,33000.0
2009-11-10 10:30:00,48.5,48.52,48.42,48.42,48700.0,40.6219,40.6386,40.5549,40.5549,48700.0
2009-11-10 10:40:00,48.41,48.44,48.37,48.38,60700.0,40.5465,40.5716,40.513,40.5214,60700.0
2009-11-10 10:50:00,48.36,48.37,48.29,48.29,174300.0,40.5046,40.513,40.446,40.446,174300.0
2009-11-10 11:00:00,48.29,48.33,48.25,48.27,53800.0,40.446,40.4795,40.4125,40.4292,53800.0
2009-11-10 11:10:00,48.28,48.31,48.23,48.25,78500.0,40.4376,40.4627,40.3957,40.4125,78500.0
2009-11-10 11:20:00,48.26,48.31,48.25,48.29,57100.0,40.4209,40.4627,40.4125,40.446,57100.0
2009-11-10 11:30:00,48.29,48.38,48.23,48.34,93900.0,40.446,40.5214,40.3957,40.4879,93900.0
2009-11-10 11:40:00,48.35,48.38,48.33,48.38,35200.0,40.4962,40.5214,40.4795,40.5214,35200.0
2009-11-10 11:50:00,48.35,48.35,48.28,48.28,20800.0,40.4962,40.4962,40.4376,40.4376,20800.0
2009-11-10 12:00:00,48.29,48.3,48.26,48.29,24500.0,40.446,40.4544,40.4209,40.446,24500.0
2009-11-10 12:10:00,48.3,48.31,48.25,48.3,39800.0,40.4544,40.4627,40.4125,40.4544,39800.0
2009-11-10 12:20:00,48.3,48.3,48.2,48.21,48000.0,40.4544,40.4544,40.3706,40.379,48000.0
2009-11-10 12:30:00,48.19,48.25,48.19,48.24,31500.0,40.3622,40.4125,40.3622,40.4041,31500.0
2009-11-10 12:40:00,48.23,48.25,48.22,48.23,21700.0,40.3957,40.4125,40.3874,40.3957,21700.0
2009-11-10 12:50:00,48.23,48.31,48.23,48.29,31400.0,40.3957,40.4627,40.3957,40.446,31400.0
2009-11-10 13:00:00,48.29,48.3,48.25,48.27,49700.0,40.446,40.4544,40.4125,40.4292,49700.0
2009-11-10 13:10:00,48.26,48.27,48.2,48.27,57300.0,40.4209,40.4292,40.3706,40.4292,57300.0
2009-11-10 13:20:00,48.26,48.26,48.23,48.24,16000.0,40.4209,40.4209,40.3957,40.4041,16000.0
2009-11-10 13:30:00,48.24,48.3,48.23,48.27,28200.0,40.4041,40.4544,40.3957,40.4292,28200.0
2009-11-10 13:40:00,48.26,48.26,48.2,48.23,15100.0,40.4209,40.4209,40.3706,40.3957,15100.0
2009-11-10 13:50:00,48.24,48.3,48.23,48.3,73700.0,40.4041,40.4544,40.3957,40.4544,73700.0
2009-11-10 14:00:00,48.29,48.33,48.26,48.31,49100.0,40.446,40.4795,40.4209,40.4627,49100.0
2009-11-10 14:10:00,48.33,48.34,48.29,48.29,17500.0,40.4795,40.4879,40.446,40.446,17500.0
2009-11-10 14:20:00,48.29,48.35,48.28,48.35,40700.0,40.446,40.4962,40.4376,40.4962,40700.0
2009-11-10 14:30:00,48.34,48.4,48.34,48.38,33300.0,40.4879,40.5381,40.4879,40.5214,33300.0
2009-11-10 14:40:00,48.39,48.41,48.36,48.4,36700.0,40.5297,40.5465,40.5046,40.5381,36700.0
2009-11-10 14:50:00,48.39,48.42,48.37,48.4,39100.0,40.5297,40.5549,40.513,40.5381,39100.0
2009-11-10 15:00:00,48.39,48.39,48.36,48.38,20700.0,40.5297,40.5297,40.5046,40.5214,20700.0
2009-11-10 15:10:00,48.38,48.48,48.37,48.45,123200.0,40.5214,40.6051,40.513,40.58,123200.0
2009-11-10 15:20:00,48.44,48.45,48.41,48.42,65800.0,40.5716,40.58,40.5465,40.5549,65800.0
2009-11-10 15:30:00,48.43,48.43,48.37,48.38,65200.0,40.5632,40.5632,40.513,40.5214,65200.0
2009-11-10 15:40:00,48.39,48.4,48.32,48.35,67100.0,40.5297,40.5381,40.4711,40.4962,67100.0
2009-11-10 15:50:00,48.35,48.37,48.31,48.37,86800.0,40.4962,40.513,40.4627,40.513,86800.0
2009-11-10 16:00:00,48.37,48.37,48.37,48.37,0.0,40.513,40.513,40.513,40.513,0.0
2009-11-10 16:10:00,48.37,48.37,48.37,48.37,0.0,40.513,40.513,40.513,40.513,0.0
2009-11-11 09:30:00,48.69,48.71,48.62,48.67,74100.0,40.781,40.7978,40.7224,40.7643,74100.0
2009-11-11 09:40:00,48.67,48.68,48.57,48.62,41200.0,40.7643,40.7726,40.6805,40.7224,41200.0
2009-11-11 09:50:00,48.62,48.76,48.61,48.73,109100.0,40.7224,40.8396,40.714,40.8145,109100.0
2009-11-11 10:00:00,48.75,48.79,48.72,48.75,54200.0,40.8313,40.8648,40.8061,40.8313,54200.0
2009-11-11 10:10:00,48.77,48.88,48.76,48.85,36100.0,40.848,40.9402,40.8396,40.915,36100.0
2009-11-11 10:20:00,48.85,48.88,48.81,48.83,43100.0,40.915,40.9402,40.8815,40.8983,43100.0
2009-11-11 10:30:00,48.83,48.83,48.77,48.8,90300.0,40.8983,40.8983,40.848,40.8731,90300.0
2009-11-11 10:40:00,48.81,48.84,48.63,48.64,213000.0,40.8815,40.9067,40.7308,40.7391,213000.0
2009-11-11 10:50:00,48.62,48.62,48.52,48.57,72000.0,40.7224,40.7224,40.6386,40.6805,72000.0
2009-11-11 11:00:00,48.57,48.58,48.45,48.45,42300.0,40.6805,40.6889,40.58,40.58,42300.0
2009-11-11 11:10:00,48.45,48.56,48.43,48.56,102100.0,40.58,40.6721,40.5632,40.6721,102100.0
2009-11-11 11:20:00,48.55,48.58,48.5,48.56,44000.0,40.6638,40.6889,40.6219,40.6721,44000.0
2009-11-11 11:30:00,48.54,48.62,48.52,48.58,29400.0,40.6554,40.7224,40.6386,40.6889,29400.0
2009-11-11 11:40:00,48.61,48.61,48.57,48.57,15700.0,40.714,40.714,40.6805,40.6805,15700.0
2009-11-11 11:50:00,48.55,48.55,48.4,48.48,75600.0,40.6638,40.6638,40.5381,40.6051,75600.0
2009-11-11 12:00:00,48.48,48.52,48.45,48.51,45900.0,40.6051,40.6386,40.58,40.6303,45900.0
2009-11-11 12:10:00,48.52,48.55,48.5,48.51,19300.0,40.6386,40.6638,40.6219,40.6303,19300.0
2009-11-11 12:20:00,48.51,48.55,48.5,48.55,29500.0,40.6303,40.6638,40.6219,40.6638,29500.0
2009-11-11 12:30:00,48.56,48.63,48.56,48.6,29800.0,40.6721,40.7308,40.6721,40.7056,29800.0
2009-11-11 12:40:00,48.59,48.63,48.56,48.57,55600.0,40.6973,40.7308,40.6721,40.6805,55600.0
2009-11-11 12:50:00,48.57,48.6,48.53,48.54,27400.0,40.6805,40.7056,40.647,40.6554,27400.0
2009-11-11 13:00:00,48.54,48.59,48.53,48.59,24100.0,40.6554,40.6973,40.647,40.6973,24100.0
2009-11-11 13:10:00,48.6,48.6,48.55,48.57,120200.0,40.7056,40.7056,40.6638,40.6805,120200.0
2009-11-11 13:20:00,48.56,48.61,48.53,48.54,40000.0,40.6721,40.714,40.647,40.6554,40000.0
2009-11-11 13:30:00,48.54,48.56,48.49,48.5,43200.0,40.6554,40.6721,40.6135,40.6219,43200.0
2009-11-11 13:40:00,48.49,48.5,48.4,48.44,101100.0,40.6135,40.6219,40.5381,40.5716,101100.0
2009-11-11 13:50:00,48.45,48.48,48.41,48.46,16900.0,40.58,40.6051,40.5465,40.5884,16900.0
2009-11-11 14:00:00,48.46,48.54,48.44,48.53,37500.0,40.5884,40.6554,40.5716,40.647,37500.0
2009-11-11 14:10:00,48.53,48.56,48.5,48.53,42200.0,40.647,40.6721,40.6219,40.647,42200.0
2009-11-11 14:20:00,48.53,48.55,48.51,48.53,89400.0,40.647,40.6638,40.6303,40.647,89400.0
2009-11-11 14:30:00,48.53,48.6,48.52,48.58,44200.0,40.647,40.7056,40.6386,40.6889,44200.0
2009-11-11 14:40:00,48.58,48.58,48.52,48.56,31600.0,40.6889,40.6889,40.6386,40.6721,31600.0
2009-11-11 14:50:00,48.58,48.62,48.56,48.57,46800.0,40.6889,40.7224,40.6721,40.6805,46800.0
2009-11-11 15:00:00,48.57,48.6,48.55,48.57,41500.0,40.6805,40.7056,40.6638,40.6805,41500.0
2009-11-11 15:10:00,48.57,48.57,48.48,48.53,51000.0,40.6805,40.6805,40.6051,40.647,51000.0
2009-11-11 15:20:00,48.53,48.57,48.52,48.56,40900.0,40.647,40.6805,40.6386,40.6721,40900.0
2009-11-11 15:30:00,48.56,48.62,48.55,48.6,46500.0,40.6721,40.7224,40.6638,40.7056,46500.0
2009-11-11 15:40:00,48.59,48.62,48.54,48.62,95300.0,40.6973,40.7224,40.6554,40.7224,95300.0
2009-11-11 15:50:00,48.62,48.64,48.58,48.63,122300.0,40.7224,40.7391,40.6889,40.7308,122300.0
2009-11-12 09:30:00,48.52,48.62,48.47,48.49,90000.0,40.6386,40.7224,40.5968,40.6135,90000.0
2009-11-12 09:40:00,48.48,48.61,48.43,48.58,75500.0,40.6051,40.714,40.5632,40.6889,75500.0
2009-11-12 09:50:00,48.58,48.8,48.58,48.76,74100.0,40.6889,40.8731,40.6889,40.8396,74100.0
2009-11-12 10:00:00,48.77,48.82,48.67,48.7,55500.0,40.848,40.8899,40.7643,40.7894,55500.0
2009-11-12 10:10:00,48.69,48.69,48.58,48.58,74300.0,40.781,40.781,40.6889,40.6889,74300.0
2009-11-12 10:20:00,48.57,48.68,48.57,48.67,51800.0,40.6805,40.7726,40.6805,40.7643,51800.0
2009-11-12 10:30:00,48.65,48.67,48.61,48.63,37400.0,40.7475,40.7643,40.714,40.7308,37400.0
2009-11-12 10:40:00,48.63,48.72,48.61,48.69,26800.0,40.7308,40.8061,40.714,40.781,26800.0
2009-11-12 10:50:00,48.68,48.74,48.58,48.62,59400.0,40.7726,40.8229,40.6889,40.7224,59400.0
2009-11-12 11:00:00,48.62,48.64,48.52,48.53,678500.0,40.7224,40.7391,40.6386,40.647,678500.0
2009-11-12 11:10:00,48.53,48.53,48.41,48.5,196300.0,40.647,40.647,40.5465,40.6219,196300.0
2009-11-12 11:20:00,48.51,48.51,48.42,48.45,133900.0,40.6303,40.6303,40.5549,40.58,133900.0
2009-11-12 11:30:00,48.45,48.45,48.35,48.41,51600.0,40.58,40.58,40.4962,40.5465,51600.0
2009-11-12 11:40:00,48.4,48.45,48.36,48.41,40200.0,40.5381,40.58,40.5046,40.5465,40200.0
2009-11-12 11:50:00,48.41,48.42,48.36,48.41,38500.0,40.5465,40.5549,40.5046,40.5465,38500.0
2009-11-12 12:00:00,48.42,48.47,48.41,48.44,31600.0,40.5549,40.5968,40.5465,40.5716,31600.0
2009-11-12 12:10:00,48.45,48.47,48.44,48.47,24900.0,40.58,40.5968,40.5716,40.5968,24900.0
2009-11-12 12:20:00,48.45,48.46,48.41,48.45,83100.0,40.58,40.5884,40.5465,40.58,83100.0
2009-11-12 12:30:00,48.44,48.44,48.36,48.4,33400.0,40.5716,40.5716,40.5046,40.5381,33400.0
2009-11-12 12:40:00,48.4,48.46,48.4,48.44,15100.0,40.5381,40.5884,40.5381,40.5716,15100.0
2009-11-12 12:50:00,48.45,48.51,48.41,48.41,47500.0,40.58,40.6303,40.5465,40.5465,47500.0
2009-11-12 13:00:00,48.41,48.41,48.31,48.33,44800.0,40.5465,40.5465,40.4627,40.4795,44800.0
2009-11-12 13:10:00,48.33,48.38,48.29,48.36,28300.0,40.4795,40.5214,40.446,40.5046,28300.0
2009-11-12 13:20:00,48.36,48.36,48.32,48.35,15500.0,40.5046,40.5046,40.4711,40.4962,15500.0
2009-11-12 13:30:00,48.36,48.39,48.35,48.35,16100.0,40.5046,40.5297,40.4962,40.4962,16100.0
2009-11-12 13:40:00,48.35,48.43,48.33,48.41,22000.0,40.4962,40.5632,40.4795,40.5465,22000.0
2009-11-12 13:50:00,48.41,48.41,48.34,48.37,14200.0,40.5465,40.5465,40.4879,40.513,14200.0
2009-11-12 14:00:00,48.36,48.39,48.35,48.38,22900.0,40.5046,40.5297,40.4962,40.5214,22900.0
2009-11-12 14:10:00,48.38,48.42,48.36,48.36,26700.0,40.5214,40.5549,40.5046,40.5046,26700.0
2009-11-12 14:20:00,48.36,48.38,48.34,48.34,22200.0,40.5046,40.5214,40.4879,40.4879,22200.0
2009-11-12 14:30:00,48.36,48.4,48.34,48.34,16500.0,40.5046,40.5381,40.4879,40.4879,16500.0
2009-11-12 14:40:00,48.34,48.35,48.27,48.28,34500.0,40.4879,40.4962,40.4292,40.4376,34500.0
2009-11-12 14:50:00,48.28,48.32,48.27,48.28,53400.0,40.4376,40.4711,40.4292,40.4376,53400.0
2009-11-12 15:00:00,48.28,48.3,48.22,48.26,69100.0,40.4376,40.4544,40.3874,40.4209,69100.0
2009-11-12 15:10:00,48.27,48.29,48.22,48.28,30200.0,40.4292,40.446,40.3874,40.4376,30200.0
2009-11-12 15:20:00,48.28,48.28,48.23,48.23,19400.0,40.4376,40.4376,40.3957,40.3957,19400.0
2009-11-12 15:30:00,48.25,48.26,48.13,48.14,80600.0,40.4125,40.4209,40.312,40.3204,80600.0
2009-11-12 15:40:00,48.15,48.18,48.13,48.18,110600.0,40.3287,40.3539,40.312,40.3539,110600.0
2009-11-12 15:50:00,48.16,48.25,48.16,48.25,139400.0,40.3371,40.4125,40.3371,40.4125,139400.0
2009-11-13 09:30:00,48.36,48.4,48.27,48.32,52600.0,40.5046,40.5381,40.4292,40.4711,52600.0
2009-11-13 09:40:00,48.29,48.36,48.27,48.33,36600.0,40.446,40.5046,40.4292,40.4795,36600.0
2009-11-13 09:50:00,48.34,48.43,48.15,48.24,134100.0,40.4879,40.5632,40.3287,40.4041,134100.0
2009-11-13 10:00:00,48.2,48.37,48.17,48.34,44400.0,40.3706,40.513,40.3455,40.4879,44400.0
2009-11-13 10:10:00,48.35,48.37,48.28,48.35,15000.0,40.4962,40.513,40.4376,40.4962,15000.0
2009-11-13 10:20:00,48.36,48.47,48.36,48.39,35300.0,40.5046,40.5968,40.5046,40.5297,35300.0
2009-11-13 10:30:00,48.38,48.47,48.35,48.46,60400.0,40.5214,40.5968,40.4962,40.5884,60400.0
2009-11-13 10:40:00,48.46,48.56,48.44,48.52,48000.0,40.5884,40.6721,40.5716,40.6386,48000.0
2009-11-13 10:50:00,48.53,48.58,48.53,48.53,15400.0,40.647,40.6889,40.647,40.647,15400.0
2009-11-13 11:00:00,48.52,48.56,48.52,48.56,23100.0,40.6386,40.6721,40.6386,40.6721,23100.0
2009-11-13 11:10:00,48.56,48.56,48.49,48.52,19100.0,40.6721,40.6721,40.6135,40.6386,19100.0
2009-11-13 11:20:00,48.52,48.58,48.51,48.57,41000.0,40.6386,40.6889,40.6303,40.6805,41000.0
2009-11-13 11:30:00,48.54,48.6,48.53,48.58,34100.0,40.6554,40.7056,40.647,40.6889,34100.0
2009-11-13 11:40:00,48.58,48.58,48.5,48.51,18800.0,40.6889,40.6889,40.6219,40.6303,18800.0
2009-11-13 11:50:00,48.53,48.57,48.49,48.5,14800.0,40.647,40.6805,40.6135,40.6219,14800.0
2009-11-13 12:00:00,48.5,48.57,48.5,48.54,36500.0,40.6219,40.6805,40.6219,40.6554,36500.0
2009-11-13 12:10:00,48.54,48.64,48.53,48.63,44500.0,40.6554,40.7391,40.647,40.7308,44500.0
2009-11-13 12:20:00,48.64,48.67,48.62,48.64,110700.0,40.7391,40.7643,40.7224,40.7391,110700.0
2009-11-13 12:30:00,48.66,48.7,48.65,48.67,17100.0,40.7559,40.7894,40.7475,40.7643,17100.0
2009-11-13 12:40:00,48.65,48.68,48.63,48.65,23000.0,40.7475,40.7726,40.7308,40.7475,23000.0
2009-11-13 12:50:00,48.64,48.67,48.63,48.67,20800.0,40.7391,40.7643,40.7308,40.7643,20800.0
2009-11-13 13:00:00,48.65,48.66,48.65,48.65,17000.0,40.7475,40.7559,40.7475,40.7475,17000.0
2009-11-13 13:10:00,48.66,48.66,48.64,48.64,5900.0,40.7559,40.7559,40.7391,40.7391,5900.0
2009-11-13 13:20:00,48.66,48.68,48.64,48.67,45100.0,40.7559,40.7726,40.7391,40.7643,45100.0
2009-11-13 13:30:00,48.67,48.69,48.64,48.68,1347500.0,40.7643,40.781,40.7391,40.7726,1347500.0
2009-11-13 13:40:00,48.68,48.69,48.62,48.62,94400.0,40.7726,40.781,40.7224,40.7224,94400.0
2009-11-13 13:50:00,48.62,48.63,48.59,48.61,49600.0,40.7224,40.7308,40.6973,40.714,49600.0
2009-11-13 14:00:00,48.61,48.65,48.6,48.61,37100.0,40.714,40.7475,40.7056,40.714,37100.0
2009-11-13 14:10:00,48.61,48.63,48.58,48.59,36000.0,40.714,40.7308,40.6889,40.6973,36000.0
2009-11-13 14:20:00,48.58,48.58,48.53,48.54,57000.0,40.6889,40.6889,40.647,40.6554,57000.0
2009-11-13 14:30:00,48.55,48.55,48.43,48.46,99300.0,40.6638,40.6638,40.5632,40.5884,99300.0
2009-11-13 14:40:00,48.45,48.5,48.43,48.46,51700.0,40.58,40.6219,40.5632,40.5884,51700.0
2009-11-13 14:50:00,48.46,48.48,48.38,48.39,109200.0,40.5884,40.6051,40.5214,40.5297,109200.0
2009-11-13 15:00:00,48.39,48.45,48.35,48.45,34700.0,40.5297,40.58,40.4962,40.58,34700.0
2009-11-13 15:10:00,48.46,48.49,48.44,48.47,48600.0,40.5884,40.6135,40.5716,40.5968,48600.0
2009-11-13 15:20:00,48.46,48.49,48.43,48.48,42300.0,40.5884,40.6135,40.5632,40.6051,42300.0
2009-11-13 15:30:00,48.47,48.53,48.46,48.51,29900.0,40.5968,40.647,40.5884,40.6303,29900.0
2009-11-13 15:40:00,48.51,48.6,48.5,48.58,40800.0,40.6303,40.7056,40.6219,40.6889,40800.0
2009-11-13 15:50:00,48.58,48.59,48.53,48.59,98700.0,40.6889,40.6973,40.647,40.6973,98700.0
2009-11-16 09:30:00,48.88,48.96,48.77,48.96,39500.0,40.9402,41.0072,40.848,41.0072,39500.0
2009-11-16 09:40:00,48.96,49.12,48.96,49.11,71700.0,41.0072,41.1412,41.0072,41.1328,71700.0
2009-11-16 09:50:00,49.09,49.18,49.08,49.14,53000.0,41.116,41.1914,41.1077,41.1579,53000.0
2009-11-16 10:00:00,49.15,49.22,49.13,49.2,184700.0,41.1663,41.2249,41.1495,41.2082,184700.0
2009-11-16 10:10:00,49.21,49.24,49.19,49.22,49900.0,41.2165,41.2417,41.1998,41.2249,49900.0
2009-11-16 10:20:00,49.22,49.22,49.17,49.18,31200.0,41.2249,41.2249,41.183,41.1914,31200.0
2009-11-16 10:30:00,49.19,49.19,49.15,49.17,49600.0,41.1998,41.1998,41.1663,41.183,49600.0
2009-11-16 10:40:00,49.17,49.19,49.17,49.19,39500.0,41.183,41.1998,41.183,41.1998,39500.0
2009-11-16 10:50:00,49.19,49.23,49.18,49.21,151900.0,41.1998,41.2333,41.1914,41.2165,151900.0
2009-11-16 11:00:00,49.21,49.22,49.16,49.18,70300.0,41.2165,41.2249,41.1747,41.1914,70300.0
2009-11-16 11:10:00,49.17,49.17,49.13,49.15,30200.0,41.183,41.183,41.1495,41.1663,30200.0
2009-11-16 11:20:00,49.16,49.18,49.15,49.15,46800.0,41.1747,41.1914,41.1663,41.1663,46800.0
2009-11-16 11:30:00,49.15,49.25,49.15,49.21,45100.0,41.1663,41.2501,41.1663,41.2165,45100.0
2009-11-16 11:40:00,49.21,49.24,49.19,49.24,36200.0,41.2165,41.2417,41.1998,41.2417,36200.0
2009-11-16 11:50:00,49.24,49.25,49.22,49.23,29900.0,41.2417,41.2501,41.2249,41.2333,29900.0
2009-11-16 12:00:00,49.23,49.25,49.21,49.23,61400.0,41.2333,41.2501,41.2165,41.2333,61400.0
2009-11-16 12:10:00,49.23,49.25,49.14,49.17,155400.0,41.2333,41.2501,41.1579,41.183,155400.0
2009-11-16 12:20:00,49.18,49.19,49.07,49.15,177400.0,41.1914,41.1998,41.0993,41.1663,177400.0
2009-11-16 12:30:00,49.16,49.18,49.11,49.17,38100.0,41.1747,41.1914,41.1328,41.183,38100.0
2009-11-16 12:40:00,49.17,49.22,49.14,49.22,72400.0,41.183,41.2249,41.1579,41.2249,72400.0
2009-11-16 12:50:00,49.21,49.26,49.19,49.26,55100.0,41.2165,41.2584,41.1998,41.2584,55100.0
2009-11-16 13:00:00,49.26,49.3,49.25,49.25,45100.0,41.2584,41.2919,41.2501,41.2501,45100.0
2009-11-16 13:10:00,49.25,49.26,49.2,49.2,54400.0,41.2501,41.2584,41.2082,41.2082,54400.0
2009-11-16 13:20:00,49.2,49.22,49.19,49.2,12500.0,41.2082,41.2249,41.1998,41.2082,12500.0
2009-11-16 13:30:00,49.2,49.28,49.2,49.27,53700.0,41.2082,41.2752,41.2082,41.2668,53700.0
2009-11-16 13:40:00,49.26,49.28,49.24,49.25,48000.0,41.2584,41.2752,41.2417,41.2501,48000.0
2009-11-16 13:50:00,49.26,49.27,49.25,49.27,21700.0,41.2584,41.2668,41.2501,41.2668,21700.0
2009-11-16 14:00:00,49.27,49.33,49.27,49.29,69600.0,41.2668,41.3171,41.2668,41.2836,69600.0
2009-11-16 14:10:00,49.3,49.33,49.29,49.32,65800.0,41.2919,41.3171,41.2836,41.3087,65800.0
2009-11-16 14:20:00,49.32,49.33,49.31,49.31,16900.0,41.3087,41.3171,41.3003,41.3003,16900.0
2009-11-16 14:30:00,49.31,49.34,49.3,49.32,14800.0,41.3003,41.3254,41.2919,41.3087,14800.0
2009-11-16 14:40:00,49.31,49.36,49.31,49.31,64500.0,41.3003,41.3422,41.3003,41.3003,64500.0
2009-11-16 14:50:00,49.31,49.31,49.23,49.27,68100.0,41.3003,41.3003,41.2333,41.2668,68100.0
2009-11-16 15:00:00,49.28,49.28,49.21,49.21,64700.0,41.2752,41.2752,41.2165,41.2165,64700.0
2009-11-16 15:10:00,49.21,49.21,49.07,49.07,238900.0,41.2165,41.2165,41.0993,41.0993,238900.0
2009-11-16 15:20:00,49.06,49.13,49.03,49.08,335200.0,41.0909,41.1495,41.0658,41.1077,335200.0
2009-11-16 15:30:00,49.07,49.18,49.06,49.18,97700.0,41.0993,41.1914,41.0909,41.1914,97700.0
2009-11-16 15:40:00,49.19,49.19,49.1,49.14,85800.0,41.1998,41.1998,41.1244,41.1579,85800.0
2009-11-16 15:50:00,49.14,49.24,49.14,49.23,167900.0,41.1579,41.2417,41.1579,41.2333,167900.0
2009-11-17 09:30:00,49.09,49.13,49.0,49.1,57300.0,41.116,41.1495,41.0407,41.1244,57300.0
2009-11-17 09:40:00,49.08,49.22,49.07,49.17,132700.0,41.1077,41.2249,41.0993,41.183,132700.0
2009-11-17 09:50:00,49.17,49.22,49.11,49.11,80400.0,41.183,41.2249,41.1328,41.1328,80400.0
2009-11-17 10:00:00,49.12,49.18,49.05,49.09,62300.0,41.1412,41.1914,41.0825,41.116,62300.0
2009-11-17 10:10:00,49.08,49.13,49.05,49.12,52000.0,41.1077,41.1495,41.0825,41.1412,52000.0
2009-11-17 10:20:00,49.11,49.16,49.09,49.13,59500.0,41.1328,41.1747,41.116,41.1495,59500.0
2009-11-17 10:30:00,49.12,49.12,49.02,49.02,55300.0,41.1412,41.1412,41.0574,41.0574,55300.0
2009-11-17 10:40:00,49.0,49.01,48.97,48.98,80600.0,41.0407,41.049,41.0155,41.0239,80600.0
2009-11-17 10:50:00,48.97,49.02,48.91,49.01,60400.0,41.0155,41.0574,40.9653,41.049,60400.0
2009-11-17 11:00:00,49.01,49.04,48.97,49.04,52200.0,41.049,41.0742,41.0155,41.0742,52200.0
2009-11-17 11:10:00,49.05,49.06,48.92,48.93,61400.0,41.0825,41.0909,40.9737,40.982,61400.0
2009-11-17 11:20:00,48.92,49.0,48.9,48.99,65500.0,40.9737,41.0407,40.9569,41.0323,65500.0
2009-11-17 11:30:00,48.98,49.04,48.96,49.04,51600.0,41.0239,41.0742,41.0072,41.0742,51600.0
2009-11-17 11:40:00,49.02,49.03,48.97,49.0,76000.0,41.0574,41.0658,41.0155,41.0407,76000.0
2009-11-17 11:50:00,49.0,49.07,48.99,49.04,101800.0,41.0407,41.0993,41.0323,41.0742,101800.0
2009-11-17 12:00:00,49.04,49.07,49.02,49.06,37400.0,41.0742,41.0993,41.0574,41.0909,37400.0
2009-11-17 12:10:00,49.05,49.13,49.05,49.1,36700.0,41.0825,41.1495,41.0825,41.1244,36700.0
2009-11-17 12:20:00,49.1,49.17,49.1,49.12,28500.0,41.1244,41.183,41.1244,41.1412,28500.0
2009-11-17 12:30:00,49.13,49.19,49.12,49.14,33000.0,41.1495,41.1998,41.1412,41.1579,33000.0
2009-11-17 12:40:00,49.14,49.14,49.11,49.11,103500.0,41.1579,41.1579,41.1328,41.1328,103500.0
2009-11-17 12:50:00,49.11,49.13,49.09,49.12,26000.0,41.1328,41.1495,41.116,41.1412,26000.0
2009-11-17 13:00:00,49.12,49.13,49.04,49.06,53200.0,41.1412,41.1495,41.0742,41.0909,53200.0
2009-11-17 13:10:00,49.07,49.16,49.06,49.15,87100.0,41.0993,41.1747,41.0909,41.1663,87100.0
2009-11-17 13:20:00,49.15,49.16,49.11,49.13,37400.0,41.1663,41.1747,41.1328,41.1495,37400.0
2009-11-17 13:30:00,49.12,49.14,49.11,49.14,57000.0,41.1412,41.1579,41.1328,41.1579,57000.0
2009-11-17 13:40:00,49.15,49.23,49.14,49.22,49700.0,41.1663,41.2333,41.1579,41.2249,49700.0
2009-11-17 13:50:00,49.22,49.24,49.16,49.17,36900.0,41.2249,41.2417,41.1747,41.183,36900.0
2009-11-17 14:00:00,49.18,49.19,49.13,49.13,40600.0,41.1914,41.1998,41.1495,41.1495,40600.0
2009-11-17 14:10:00,49.13,49.18,49.12,49.18,77200.0,41.1495,41.1914,41.1412,41.1914,77200.0
2009-11-17 14:20:00,49.17,49.18,49.13,49.14,44000.0,41.183,41.1914,41.1495,41.1579,44000.0
2009-11-17 14:30:00,49.15,49.17,49.13,49.16,41200.0,41.1663,41.183,41.1495,41.1747,41200.0
2009-11-17 14:40:00,49.17,49.21,49.15,49.16,33200.0,41.183,41.2165,41.1663,41.1747,33200.0
2009-11-17 14:50:00,49.16,49.17,49.11,49.17,84700.0,41.1747,41.183,41.1328,41.183,84700.0
2009-11-17 15:00:00,49.17,49.23,49.16,49.19,81700.0,41.183,41.2333,41.1747,41.1998,81700.0
2009-11-17 15:10:00,49.2,49.22,49.19,49.2,52200.0,41.2082,41.2249,41.1998,41.2082,52200.0
2009-11-17 15:20:00,49.21,49.27,49.2,49.24,65200.0,41.2165,41.2668,41.2082,41.2417,65200.0
2009-11-17 15:30:00,49.24,49.26,49.2,49.22,52800.0,41.2417,41.2584,41.2082,41.2249,52800.0
2009-11-17 15:40:00,49.22,49.28,49.21,49.28,129600.0,41.2249,41.2752,41.2165,41.2752,129600.0
2009-11-17 15:50:00,49.28,49.31,49.24,49.29,170700.0,41.2752,41.3003,41.2417,41.2836,170700.0
2009-11-17 16:00:00,49.3,49.3,49.2,49.2,60500.0,41.2919,41.2919,41.2082,41.2082,60500.0
2009-11-17 16:10:00,49.2,49.2,49.2,49.2,0.0,41.2082,41.2082,41.2082,41.2082,0.0
2009-11-18 09:30:00,49.21,49.25,49.14,49.16,125700.0,41.2165,41.2501,41.1579,41.1747,125700.0
2009-11-18 09:40:00,49.15,49.25,49.12,49.13,113000.0,41.1663,41.2501,41.1412,41.1495,113000.0
2009-11-18 09:50:00,49.11,49.11,48.96,48.98,98400.0,41.1328,41.1328,41.0072,41.0239,98400.0
2009-11-18 10:00:00,48.98,49.01,48.94,48.99,37500.0,41.0239,41.049,40.9904,41.0323,37500.0
2009-11-18 10:10:00,48.98,48.99,48.88,48.98,56100.0,41.0239,41.0323,40.9402,41.0239,56100.0
2009-11-18 10:20:00,48.98,49.02,48.96,49.01,103100.0,41.0239,41.0574,41.0072,41.049,103100.0
2009-11-18 10:30:00,49.01,49.05,48.98,49.04,93400.0,41.049,41.0825,41.0239,41.0742,93400.0
2009-11-18 10:40:00,49.05,49.11,49.05,49.08,258900.0,41.0825,41.1328,41.0825,41.1077,258900.0
2009-11-18 10:50:00,49.08,49.09,49.03,49.07,60400.0,41.1077,41.116,41.0658,41.0993,60400.0
2009-11-18 11:00:00,49.08,49.16,49.07,49.09,136200.0,41.1077,41.1747,41.0993,41.116,136200.0
2009-11-18 11:10:00,49.08,49.1,49.0,49.04,168900.0,41.1077,41.1244,41.0407,41.0742,168900.0
2009-11-18 11:20:00,49.05,49.09,49.02,49.08,109400.0,41.0825,41.116,41.0574,41.1077,109400.0
2009-11-18 11:30:00,49.07,49.08,49.02,49.04,45600.0,41.0993,41.1077,41.0574,41.0742,45600.0
2009-11-18 11:40:00,49.03,49.1,49.03,49.08,51800.0,41.0658,41.1244,41.0658,41.1077,51800.0
2009-11-18 11:50:00,49.09,49.1,49.06,49.09,70600.0,41.116,41.1244,41.0909,41.116,70600.0
2009-11-18 12:00:00,49.09,49.09,49.06,49.07,28200.0,41.116,41.116,41.0909,41.0993,28200.0
2009-11-18 12:10:00,49.08,49.08,49.04,49.05,43500.0,41.1077,41.1077,41.0742,41.0825,43500.0
2009-11-18 12:20:00,49.04,49.05,49.01,49.05,37100.0,41.0742,41.0825,41.049,41.0825,37100.0
2009-11-18 12:30:00,49.05,49.07,49.04,49.06,23600.0,41.0825,41.0993,41.0742,41.0909,23600.0
2009-11-18 12:40:00,49.05,49.08,49.05,49.06,29900.0,41.0825,41.1077,41.0825,41.0909,29900.0
2009-11-18 12:50:00,49.06,49.06,48.97,48.98,38300.0,41.0909,41.0909,41.0155,41.0239,38300.0
2009-11-18 13:00:00,48.97,48.98,48.93,48.97,45100.0,41.0155,41.0239,40.982,41.0155,45100.0
2009-11-18 13:10:00,48.97,48.98,48.93,48.94,135800.0,41.0155,41.0239,40.982,40.9904,135800.0
2009-11-18 13:20:00,48.93,48.94,48.9,48.94,51800.0,40.982,40.9904,40.9569,40.9904,51800.0
2009-11-18 13:30:00,48.94,49.0,48.94,49.0,72600.0,40.9904,41.0407,40.9904,41.0407,72600.0
2009-11-18 13:40:00,49.0,49.03,48.99,49.0,26000.0,41.0407,41.0658,41.0323,41.0407,26000.0
2009-11-18 13:50:00,48.99,49.01,48.98,49.0,20400.0,41.0323,41.049,41.0239,41.0407,20400.0
2009-11-18 14:00:00,48.99,49.06,48.98,49.05,106000.0,41.0323,41.0909,41.0239,41.0825,106000.0
2009-11-18 14:10:00,49.05,49.07,49.03,49.03,59300.0,41.0825,41.0993,41.0658,41.0658,59300.0
2009-11-18 14:20:00,49.03,49.06,49.01,49.01,87200.0,41.0658,41.0909,41.049,41.049,87200.0
2009-11-18 14:30:00,49.01,49.03,49.01,49.03,20400.0,41.049,41.0658,41.049,41.0658,20400.0
2009-11-18 14:40:00,49.04,49.06,49.0,49.01,34500.0,41.0742,41.0909,41.0407,41.049,34500.0
2009-11-18 14:50:00,49.0,49.02,48.95,49.0,29700.0,41.0407,41.0574,40.9988,41.0407,29700.0
2009-11-18 15:00:00,49.01,49.07,49.01,49.07,133900.0,41.049,41.0993,41.049,41.0993,133900.0
2009-11-18 15:10:00,49.07,49.11,49.04,49.08,118800.0,41.0993,41.1328,41.0742,41.1077,118800.0
2009-11-18 15:20:00,49.08,49.12,49.07,49.11,57500.0,41.1077,41.1412,41.0993,41.1328,57500.0
2009-11-18 15:30:00,49.1,49.1,49.06,49.08,56900.0,41.1244,41.1244,41.0909,41.1077,56900.0
2009-11-18 15:40:00,49.07,49.12,49.07,49.12,68400.0,41.0993,41.1412,41.0993,41.1412,68400.0
2009-11-18 15:50:00,49.12,49.17,49.12,49.16,102100.0,41.1412,41.183,41.1412,41.1747,102100.0
2009-11-19 09:30:00,48.82,48.85,48.55,48.57,125400.0,40.8899,40.915,40.6638,40.6805,125400.0
2009-11-19 09:40:00,48.56,48.56,48.41,48.46,159200.0,40.6721,40.6721,40.5465,40.5884,159200.0
2009-11-19 09:50:00,48.47,48.47,48.27,48.35,271400.0,40.5968,40.5968,40.4292,40.4962,271400.0
2009-11-19 10:00:00,48.35,48.43,48.31,48.42,182400.0,40.4962,40.5632,40.4627,40.5549,182400.0
2009-11-19 10:10:00,48.41,48.46,48.38,48.4,59500.0,40.5465,40.5884,40.5214,40.5381,59500.0
2009-11-19 10:20:00,48.41,48.5,48.41,48.46,64000.0,40.5465,40.6219,40.5465,40.5884,64000.0
2009-11-19 10:30:00,48.45,48.47,48.39,48.44,75900.0,40.58,40.5968,40.5297,40.5716,75900.0
2009-11-19 10:40:00,48.43,48.44,48.3,48.31,99000.0,40.5632,40.5716,40.4544,40.4627,99000.0
2009-11-19 10:50:00,48.31,48.35,48.28,48.31,80100.0,40.4627,40.4962,40.4376,40.4627,80100.0
2009-11-19 11:00:00,48.3,48.32,48.24,48.26,161000.0,40.4544,40.4711,40.4041,40.4209,161000.0
2009-11-19 11:10:00,48.26,48.34,48.25,48.3,131900.0,40.4209,40.4879,40.4125,40.4544,131900.0
2009-11-19 11:20:00,48.3,48.32,48.27,48.32,756100.0,40.4544,40.4711,40.4292,40.4711,756100.0
2009-11-19 11:30:00,48.31,48.35,48.3,48.34,82200.0,40.4627,40.4962,40.4544,40.4879,82200.0
2009-11-19 11:40:00,48.35,48.38,48.33,48.33,24000.0,40.4962,40.5214,40.4795,40.4795,24000.0
2009-11-19 11:50:00,48.33,48.41,48.32,48.41,49400.0,40.4795,40.5465,40.4711,40.5465,49400.0
2009-11-19 12:00:00,48.41,48.42,48.39,48.41,85500.0,40.5465,40.5549,40.5297,40.5465,85500.0
2009-11-19 12:10:00,48.41,48.43,48.4,48.41,20300.0,40.5465,40.5632,40.5381,40.5465,20300.0
2009-11-19 12:20:00,48.42,48.48,48.42,48.45,106300.0,40.5549,40.6051,40.5549,40.58,106300.0
2009-11-19 12:30:00,48.46,48.49,48.45,48.47,52200.0,40.5884,40.6135,40.58,40.5968,52200.0
2009-11-19 12:40:00,48.47,48.47,48.43,48.43,5900.0,40.5968,40.5968,40.5632,40.5632,5900.0
2009-11-19 12:50:00,48.43,48.43,48.37,48.41,20700.0,40.5632,40.5632,40.513,40.5465,20700.0
2009-11-19 13:00:00,48.41,48.46,48.4,48.43,36700.0,40.5465,40.5884,40.5381,40.5632,36700.0
2009-11-19 13:10:00,48.43,48.43,48.35,48.35,8800.0,40.5632,40.5632,40.4962,40.4962,8800.0
2009-11-19 13:20:00,48.36,48.4,48.35,48.39,20500.0,40.5046,40.5381,40.4962,40.5297,20500.0
2009-11-19 13:30:00,48.39,48.47,48.39,48.45,22600.0,40.5297,40.5968,40.5297,40.58,22600.0
2009-11-19 13:40:00,48.45,48.47,48.42,48.46,44100.0,40.58,40.5968,40.5549,40.5884,44100.0
2009-11-19 13:50:00,48.46,48.49,48.46,48.46,29000.0,40.5884,40.6135,40.5884,40.5884,29000.0
2009-11-19 14:00:00,48.47,48.47,48.39,48.4,37700.0,40.5968,40.5968,40.5297,40.5381,37700.0
2009-11-19 14:10:00,48.41,48.42,48.37,48.42,36200.0,40.5465,40.5549,40.513,40.5549,36200.0
2009-11-19 14:20:00,48.42,48.49,48.42,48.47,21600.0,40.5549,40.6135,40.5549,40.5968,21600.0
2009-11-19 14:30:00,48.46,48.49,48.45,48.46,7400.0,40.5884,40.6135,40.58,40.5884,7400.0
2009-11-19 14:40:00,48.47,48.51,48.46,48.5,22900.0,40.5968,40.6303,40.5884,40.6219,22900.0
2009-11-19 14:50:00,48.51,48.56,48.5,48.5,19600.0,40.6303,40.6721,40.6219,40.6219,19600.0
2009-11-19 15:00:00,48.51,48.52,48.46,48.49,35400.0,40.6303,40.6386,40.5884,40.6135,35400.0
2009-11-19 15:10:00,48.49,48.54,48.45,48.53,113800.0,40.6135,40.6554,40.58,40.647,113800.0
2009-11-19 15:20:00,48.53,48.53,48.5,48.52,14200.0,40.647,40.647,40.6219,40.6386,14200.0
2009-11-19 15:30:00,48.51,48.52,48.49,48.5,40600.0,40.6303,40.6386,40.6135,40.6219,40600.0
2009-11-19 15:40:00,48.5,48.64,48.5,48.64,92500.0,40.6219,40.7391,40.6219,40.7391,92500.0
2009-11-19 15:50:00,48.64,48.64,48.56,48.58,91900.0,40.7391,40.7391,40.6721,40.6889,91900.0
2009-11-20 09:30:00,48.27,48.52,48.27,48.51,88500.0,40.4292,40.6386,40.4292,40.6303,88500.0
2009-11-20 09:40:00,48.51,48.52,48.42,48.43,139100.0,40.6303,40.6386,40.5549,40.5632,139100.0
2009-11-20 09:50:00,48.43,48.45,48.36,48.39,68600.0,40.5632,40.58,40.5046,40.5297,68600.0
2009-11-20 10:00:00,48.38,48.39,48.3,48.37,65200.0,40.5214,40.5297,40.4544,40.513,65200.0
2009-11-20 10:10:00,48.36,48.46,48.34,48.4,32500.0,40.5046,40.5884,40.4879,40.5381,32500.0
2009-11-20 10:20:00,48.43,48.45,48.35,48.42,28200.0,40.5632,40.58,40.4962,40.5549,28200.0
2009-11-20 10:30:00,48.43,48.43,48.35,48.38,38900.0,40.5632,40.5632,40.4962,40.5214,38900.0
2009-11-20 10:40:00,48.37,48.38,48.29,48.34,31300.0,40.513,40.5214,40.446,40.4879,31300.0
2009-11-20 10:50:00,48.33,48.34,48.28,48.29,39500.0,40.4795,40.4879,40.4376,40.446,39500.0
2009-11-20 11:00:00,48.29,48.36,48.27,48.32,24200.0,40.446,40.5046,40.4292,40.4711,24200.0
2009-11-20 11:10:00,48.33,48.33,48.23,48.28,23700.0,40.4795,40.4795,40.3957,40.4376,23700.0
2009-11-20 11:20:00,48.28,48.28,48.24,48.26,19100.0,40.4376,40.4376,40.4041,40.4209,19100.0
2009-11-20 11:30:00,48.27,48.29,48.24,48.28,41200.0,40.4292,40.446,40.4041,40.4376,41200.0
2009-11-20 11:40:00,48.27,48.31,48.25,48.31,21700.0,40.4292,40.4627,40.4125,40.4627,21700.0
2009-11-20 11:50:00,48.29,48.32,48.29,48.31,13900.0,40.446,40.4711,40.446,40.4627,13900.0
2009-11-20 12:00:00,48.31,48.31,48.28,48.31,21000.0,40.4627,40.4627,40.4376,40.4627,21000.0
2009-11-20 12:10:00,48.3,48.31,48.28,48.28,12200.0,40.4544,40.4627,40.4376,40.4376,12200.0
2009-11-20 12:20:00,48.28,48.29,48.26,48.27,22300.0,40.4376,40.446,40.4209,40.4292,22300.0
2009-11-20 12:30:00,48.28,48.28,48.26,48.28,17000.0,40.4376,40.4376,40.4209,40.4376,17000.0
2009-11-20 12:40:00,48.28,48.3,48.27,48.27,6500.0,40.4376,40.4544,40.4292,40.4292,6500.0
2009-11-20 12:50:00,48.26,48.28,48.24,48.28,28100.0,40.4209,40.4376,40.4041,40.4376,28100.0
2009-11-20 13:00:00,48.28,48.3,48.26,48.3,460400.0,40.4376,40.4544,40.4209,40.4544,460400.0
2009-11-20 13:10:00,48.3,48.32,48.3,48.3,24100.0,40.4544,40.4711,40.4544,40.4544,24100.0
2009-11-20 13:20:00,48.3,48.31,48.28,48.31,7800.0,40.4544,40.4627,40.4376,40.4627,7800.0
2009-11-20 13:30:00,48.31,48.32,48.3,48.3,10600.0,40.4627,40.4711,40.4544,40.4544,10600.0
2009-11-20 13:40:00,48.3,48.41,48.3,48.4,45200.0,40.4544,40.5465,40.4544,40.5381,45200.0
2009-11-20 13:50:00,48.39,48.39,48.37,48.38,11000.0,40.5297,40.5297,40.513,40.5214,11000.0
2009-11-20 14:00:00,48.39,48.41,48.37,48.38,15600.0,40.5297,40.5465,40.513,40.5214,15600.0
2009-11-20 14:10:00,48.4,48.42,48.4,48.4,27800.0,40.5381,40.5549,40.5381,40.5381,27800.0
2009-11-20 14:20:00,48.4,48.43,48.38,48.41,25100.0,40.5381,40.5632,40.5214,40.5465,25100.0
2009-11-20 14:30:00,48.43,48.47,48.42,48.46,65300.0,40.5632,40.5968,40.5549,40.5884,65300.0
2009-11-20 14:40:00,48.47,48.47,48.38,48.4,34700.0,40.5968,40.5968,40.5214,40.5381,34700.0
2009-11-20 14:50:00,48.39,48.4,48.37,48.38,15400.0,40.5297,40.5381,40.513,40.5214,15400.0
2009-11-20 15:00:00,48.38,48.4,48.37,48.39,31600.0,40.5214,40.5381,40.513,40.5297,31600.0
2009-11-20 15:10:00,48.39,48.41,48.36,48.4,46200.0,40.5297,40.5465,40.5046,40.5381,46200.0
2009-11-20 15:20:00,48.41,48.46,48.41,48.46,30100.0,40.5465,40.5884,40.5465,40.5884,30100.0
2009-11-20 15:30:00,48.45,48.53,48.45,48.48,55900.0,40.58,40.647,40.58,40.6051,55900.0
2009-11-20 15:40:00,48.49,48.52,48.44,48.47,48600.0,40.6135,40.6386,40.5716,40.5968,48600.0
2009-11-20 15:50:00,48.46,48.47,48.42,48.43,125100.0,40.5884,40.5968,40.5549,40.5632,125100.0
2009-11-23 09:30:00,49.0,49.07,48.93,49.05,73200.0,41.0407,41.0993,40.982,41.0825,73200.0
2009-11-23 09:40:00,49.04,49.17,48.99,49.16,109400.0,41.0742,41.183,41.0323,41.1747,109400.0
2009-11-23 09:50:00,49.16,49.26,49.12,49.24,50900.0,41.1747,41.2584,41.1412,41.2417,50900.0
2009-11-23 10:00:00,49.23,49.27,49.19,49.23,189200.0,41.2333,41.2668,41.1998,41.2333,189200.0
2009-11-23 10:10:00,49.23,49.24,49.19,49.2,140200.0,41.2333,41.2417,41.1998,41.2082,140200.0
2009-11-23 10:20:00,49.2,49.22,49.16,49.19,123100.0,41.2082,41.2249,41.1747,41.1998,123100.0
2009-11-23 10:30:00,49.18,49.22,49.17,49.2,110500.0,41.1914,41.2249,41.183,41.2082,110500.0
2009-11-23 10:40:00,49.2,49.21,49.14,49.15,135500.0,41.2082,41.2165,41.1579,41.1663,135500.0
2009-11-23 10:50:00,49.15,49.17,49.08,49.1,190500.0,41.1663,41.183,41.1077,41.1244,190500.0
2009-11-23 11:00:00,49.1,49.13,49.1,49.13,45000.0,41.1244,41.1495,41.1244,41.1495,45000.0
2009-11-23 11:10:00,49.13,49.14,49.09,49.12,42800.0,41.1495,41.1579,41.116,41.1412,42800.0
2009-11-23 11:20:00,49.11,49.14,49.09,49.1,90800.0,41.1328,41.1579,41.116,41.1244,90800.0
2009-11-23 11:30:00,49.1,49.13,49.09,49.09,16700.0,41.1244,41.1495,41.116,41.116,16700.0
2009-11-23 11:40:00,49.08,49.12,49.08,49.11,49100.0,41.1077,41.1412,41.1077,41.1328,49100.0
2009-11-23 11:50:00,49.11,49.11,49.04,49.05,10900.0,41.1328,41.1328,41.0742,41.0825,10900.0
2009-11-23 12:00:00,49.04,49.08,49.03,49.08,27400.0,41.0742,41.1077,41.0658,41.1077,27400.0
2009-11-23 12:10:00,49.08,49.09,49.03,49.06,22000.0,41.1077,41.116,41.0658,41.0909,22000.0
2009-11-23 12:20:00,49.05,49.05,49.02,49.02,18900.0,41.0825,41.0825,41.0574,41.0574,18900.0
2009-11-23 12:30:00,49.01,49.01,48.95,49.01,43200.0,41.049,41.049,40.9988,41.049,43200.0
2009-11-23 12:40:00,49.01,49.05,49.0,49.03,31000.0,41.049,41.0825,41.0407,41.0658,31000.0
2009-11-23 12:50:00,49.02,49.02,48.99,49.01,35300.0,41.0574,41.0574,41.0323,41.049,35300.0
2009-11-23 13:00:00,49.02,49.02,49.0,49.01,5600.0,41.0574,41.0574,41.0407,41.049,5600.0
2009-11-23 13:10:00,49.01,49.01,48.97,49.0,22500.0,41.049,41.049,41.0155,41.0407,22500.0
2009-11-23 13:20:00,49.01,49.04,49.0,49.01,15200.0,41.049,41.0742,41.0407,41.049,15200.0
2009-11-23 13:30:00,49.01,49.03,48.99,49.03,63200.0,41.049,41.0658,41.0323,41.0658,63200.0
2009-11-23 13:40:00,49.02,49.03,48.98,48.99,25300.0,41.0574,41.0658,41.0239,41.0323,25300.0
2009-11-23 13:50:00,48.98,48.99,48.94,48.98,24500.0,41.0239,41.0323,40.9904,41.0239,24500.0
2009-11-23 14:00:00,48.97,48.98,48.9,48.92,684500.0,41.0155,41.0239,40.9569,40.9737,684500.0
2009-11-23 14:10:00,48.92,49.9,48.87,48.91,2267000.0,40.9737,41.7945,40.9318,40.9653,2267000.0
2009-11-23 14:20:00,48.9,48.95,48.9,48.95,29700.0,40.9569,40.9988,40.9569,40.9988,29700.0
2009-11-23 14:30:00,48.94,48.97,48.94,48.96,24700.0,40.9904,41.0155,40.9904,41.0072,24700.0
2009-11-23 14:40:00,48.96,48.98,48.95,48.97,23200.0,41.0072,41.0239,40.9988,41.0155,23200.0
2009-11-23 14:50:00,48.97,48.98,48.93,48.94,23200.0,41.0155,41.0239,40.982,40.9904,23200.0
2009-11-23 15:00:00,48.93,49.01,48.93,48.98,74400.0,40.982,41.049,40.982,41.0239,74400.0
2009-11-23 15:10:00,48.97,49.02,48.97,49.0,19900.0,41.0155,41.0574,41.0155,41.0407,19900.0
2009-11-23 15:20:00,49.0,49.0,48.94,48.95,29200.0,41.0407,41.0407,40.9904,40.9988,29200.0
2009-11-23 15:30:00,48.94,48.95,48.85,48.89,51000.0,40.9904,40.9988,40.915,40.9485,51000.0
2009-11-23 15:40:00,48.89,48.93,48.86,48.92,63300.0,40.9485,40.982,40.9234,40.9737,63300.0
2009-11-23 15:50:00,48.92,49.0,48.91,49.0,99900.0,40.9737,41.0407,40.9653,41.0407,99900.0
2009-11-24 09:30:00,49.1,49.1,48.92,48.99,84900.0,41.1244,41.1244,40.9737,41.0323,84900.0
2009-11-24 09:40:00,48.98,49.02,48.86,48.91,47800.0,41.0239,41.0574,40.9234,40.9653,47800.0
2009-11-24 09:50:00,48.91,48.91,48.7,48.79,155900.0,40.9653,40.9653,40.7894,40.8648,155900.0
2009-11-24 10:00:00,48.76,48.92,48.67,48.71,181600.0,40.8396,40.9737,40.7643,40.7978,181600.0
2009-11-24 10:10:00,48.7,48.79,48.66,48.77,39600.0,40.7894,40.8648,40.7559,40.848,39600.0
2009-11-24 10:20:00,48.76,48.79,48.75,48.76,23700.0,40.8396,40.8648,40.8313,40.8396,23700.0
2009-11-24 10:30:00,48.76,48.88,48.76,48.88,34300.0,40.8396,40.9402,40.8396,40.9402,34300.0
2009-11-24 10:40:00,48.89,49.0,48.88,48.98,117300.0,40.9485,41.0407,40.9402,41.0239,117300.0
2009-11-24 10:50:00,48.97,48.99,48.92,48.94,53300.0,41.0155,41.0323,40.9737,40.9904,53300.0
2009-11-24 11:00:00,48.93,48.98,48.92,48.96,21600.0,40.982,41.0239,40.9737,41.0072,21600.0
2009-11-24 11:10:00,48.96,48.97,48.86,48.86,90400.0,41.0072,41.0155,40.9234,40.9234,90400.0
2009-11-24 11:20:00,48.86,48.88,48.83,48.84,36200.0,40.9234,40.9402,40.8983,40.9067,36200.0
2009-11-24 11:30:00,48.84,48.86,48.8,48.84,52400.0,40.9067,40.9234,40.8731,40.9067,52400.0
2009-11-24 11:40:00,48.84,48.87,48.82,48.87,30200.0,40.9067,40.9318,40.8899,40.9318,30200.0
2009-11-24 11:50:00,48.86,48.89,48.85,48.88,32900.0,40.9234,40.9485,40.915,40.9402,32900.0
2009-11-24 12:00:00,48.89,48.9,48.85,48.88,61800.0,40.9485,40.9569,40.915,40.9402,61800.0
2009-11-24 12:10:00,48.88,48.89,48.86,48.87,22800.0,40.9402,40.9485,40.9234,40.9318,22800.0
2009-11-24 12:20:00,48.87,48.89,48.87,48.87,28500.0,40.9318,40.9485,40.9318,40.9318,28500.0
2009-11-24 12:30:00,48.88,48.89,48.86,48.88,22500.0,40.9402,40.9485,40.9234,40.9402,22500.0
2009-11-24 12:40:00,48.88,48.89,48.83,48.83,17700.0,40.9402,40.9485,40.8983,40.8983,17700.0
2009-11-24 12:50:00,48.85,48.85,48.82,48.83,9300.0,40.915,40.915,40.8899,40.8983,9300.0
2009-11-24 13:00:00,48.83,48.88,48.83,48.88,57800.0,40.8983,40.9402,40.8983,40.9402,57800.0
2009-11-24 13:10:00,48.88,48.91,48.87,48.9,101200.0,40.9402,40.9653,40.9318,40.9569,101200.0
2009-11-24 13:20:00,48.89,48.91,48.88,48.89,12100.0,40.9485,40.9653,40.9402,40.9485,12100.0
2009-11-24 13:30:00,48.9,48.92,48.89,48.92,15300.0,40.9569,40.9737,40.9485,40.9737,15300.0
2009-11-24 13:40:00,48.92,48.92,48.88,48.89,49500.0,40.9737,40.9737,40.9402,40.9485,49500.0
2009-11-24 13:50:00,48.89,48.89,48.86,48.88,11600.0,40.9485,40.9485,40.9234,40.9402,11600.0
2009-11-24 14:00:00,48.88,48.92,48.84,48.91,100100.0,40.9402,40.9737,40.9067,40.9653,100100.0
2009-11-24 14:10:00,48.91,48.93,48.91,48.93,69500.0,40.9653,40.982,40.9653,40.982,69500.0
2009-11-24 14:20:00,48.92,48.98,48.91,48.96,51500.0,40.9737,41.0239,40.9653,41.0072,51500.0
2009-11-24 14:30:00,48.96,49.0,48.95,48.99,107000.0,41.0072,41.0407,40.9988,41.0323,107000.0
2009-11-24 14:40:00,48.99,49.09,48.99,49.08,59000.0,41.0323,41.116,41.0323,41.1077,59000.0
2009-11-24 14:50:00,49.07,49.09,49.05,49.06,67700.0,41.0993,41.116,41.0825,41.0909,67700.0
2009-11-24 15:00:00,49.07,49.08,49.05,49.07,33400.0,41.0993,41.1077,41.0825,41.0993,33400.0
2009-11-24 15:10:00,49.07,49.07,49.01,49.02,60100.0,41.0993,41.0993,41.049,41.0574,60100.0
2009-11-24 15:20:00,49.01,49.05,49.0,49.04,27000.0,41.049,41.0825,41.0407,41.0742,27000.0
2009-11-24 15:30:00,49.04,49.04,48.97,48.99,60300.0,41.0742,41.0742,41.0155,41.0323,60300.0
2009-11-24 15:40:00,49.0,49.01,48.94,48.96,51400.0,41.0407,41.049,40.9904,41.0072,51400.0
2009-11-24 15:50:00,48.97,49.01,48.95,49.01,137200.0,41.0155,41.049,40.9988,41.049,137200.0
2009-11-24 16:00:00,49.0,49.09,48.94,49.08,50100.0,41.0407,41.116,40.9904,41.1077,50100.0
2009-11-24 16:10:00,49.03,49.03,49.01,49.01,4200.0,41.0658,41.0658,41.049,41.049,4200.0
2009-11-25 09:30:00,49.05,49.13,48.99,49.1,185500.0,41.0825,41.1495,41.0323,41.1244,185500.0
2009-11-25 09:40:00,49.1,49.11,49.0,49.05,68000.0,41.1244,41.1328,41.0407,41.0825,68000.0
2009-11-25 09:50:00,49.06,49.11,49.03,49.08,24600.0,41.0909,41.1328,41.0658,41.1077,24600.0
2009-11-25 10:00:00,49.09,49.19,49.09,49.16,69000.0,41.116,41.1998,41.116,41.1747,69000.0
2009-11-25 10:10:00,49.17,49.19,49.12,49.18,31000.0,41.183,41.1998,41.1412,41.1914,31000.0
2009-11-25 10:20:00,49.19,49.19,49.08,49.11,79000.0,41.1998,41.1998,41.1077,41.1328,79000.0
2009-11-25 10:30:00,49.11,49.16,49.11,49.13,29500.0,41.1328,41.1747,41.1328,41.1495,29500.0
2009-11-25 10:40:00,49.13,49.2,49.12,49.18,29900.0,41.1495,41.2082,41.1412,41.1914,29900.0
2009-11-25 10:50:00,49.18,49.19,49.14,49.16,30400.0,41.1914,41.1998,41.1579,41.1747,30400.0
2009-11-25 11:00:00,49.17,49.23,49.16,49.23,57300.0,41.183,41.2333,41.1747,41.2333,57300.0
2009-11-25 11:10:00,49.22,49.25,49.19,49.24,15600.0,41.2249,41.2501,41.1998,41.2417,15600.0
2009-11-25 11:20:00,49.24,49.24,49.21,49.21,16500.0,41.2417,41.2417,41.2165,41.2165,16500.0
2009-11-25 11:30:00,49.23,49.26,49.23,49.24,8900.0,41.2333,41.2584,41.2333,41.2417,8900.0
2009-11-25 11:40:00,49.28,49.28,49.23,49.25,13300.0,41.2752,41.2752,41.2333,41.2501,13300.0
2009-11-25 11:50:00,49.25,49.25,49.22,49.23,15700.0,41.2501,41.2501,41.2249,41.2333,15700.0
2009-11-25 12:00:00,49.24,49.25,49.18,49.18,18900.0,41.2417,41.2501,41.1914,41.1914,18900.0
2009-11-25 12:10:00,49.17,49.19,49.16,49.18,11900.0,41.183,41.1998,41.1747,41.1914,11900.0
2009-11-25 12:20:00,49.18,49.19,49.17,49.18,6400.0,41.1914,41.1998,41.183,41.1914,6400.0
2009-11-25 12:30:00,49.18,49.18,49.13,49.13,17200.0,41.1914,41.1914,41.1495,41.1495,17200.0
2009-11-25 12:40:00,49.13,49.16,49.13,49.15,8400.0,41.1495,41.1747,41.1495,41.1663,8400.0
2009-11-25 12:50:00,49.15,49.18,49.14,49.18,7400.0,41.1663,41.1914,41.1579,41.1914,7400.0
2009-11-25 13:00:00,49.17,49.19,49.15,49.19,22500.0,41.183,41.1998,41.1663,41.1998,22500.0
2009-11-25 13:10:00,49.18,49.21,49.17,49.2,34000.0,41.1914,41.2165,41.183,41.2082,34000.0
2009-11-25 13:20:00,49.2,49.21,49.18,49.2,38700.0,41.2082,41.2165,41.1914,41.2082,38700.0
2009-11-25 13:30:00,49.2,49.2,49.18,49.19,17700.0,41.2082,41.2082,41.1914,41.1998,17700.0
2009-11-25 13:40:00,49.19,49.21,49.19,49.21,13900.0,41.1998,41.2165,41.1998,41.2165,13900.0
2009-11-25 13:50:00,49.21,49.22,49.2,49.22,18400.0,41.2165,41.2249,41.2082,41.2249,18400.0
2009-11-25 14:00:00,49.21,49.21,49.16,49.17,21500.0,41.2165,41.2165,41.1747,41.183,21500.0
2009-11-25 14:10:00,49.16,49.2,49.15,49.2,17600.0,41.1747,41.2082,41.1663,41.2082,17600.0
2009-11-25 14:20:00,49.2,49.23,49.19,49.22,15500.0,41.2082,41.2333,41.1998,41.2249,15500.0
2009-11-25 14:30:00,49.21,49.22,49.2,49.2,12000.0,41.2165,41.2249,41.2082,41.2082,12000.0
2009-11-25 14:40:00,49.2,49.27,49.2,49.25,32500.0,41.2082,41.2668,41.2082,41.2501,32500.0
2009-11-25 14:50:00,49.25,49.26,49.24,49.25,19500.0,41.2501,41.2584,41.2417,41.2501,19500.0
2009-11-25 15:00:00,49.24,49.25,49.22,49.23,29300.0,41.2417,41.2501,41.2249,41.2333,29300.0
2009-11-25 15:10:00,49.23,49.25,49.22,49.23,29200.0,41.2333,41.2501,41.2249,41.2333,29200.0
2009-11-25 15:20:00,49.23,49.26,49.22,49.24,17600.0,41.2333,41.2584,41.2249,41.2417,17600.0
2009-11-25 15:30:00,49.24,49.24,49.2,49.21,29300.0,41.2417,41.2417,41.2082,41.2165,29300.0
2009-11-25 15:40:00,49.23,49.23,49.18,49.19,35400.0,41.2333,41.2333,41.1914,41.1998,35400.0
2009-11-25 15:50:00,49.19,49.26,49.19,49.25,70500.0,41.1998,41.2584,41.1998,41.2501,70500.0
2009-11-27 09:30:00,48.08,48.22,47.95,48.17,119600.0,40.2701,40.3874,40.1612,40.3455,119600.0
2009-11-27 09:40:00,48.16,48.32,48.15,48.26,99000.0,40.3371,40.4711,40.3287,40.4209,99000.0
2009-11-27 09:50:00,48.26,48.36,48.23,48.3,139100.0,40.4209,40.5046,40.3957,40.4544,139100.0
2009-11-27 10:00:00,48.3,48.51,48.3,48.36,115900.0,40.4544,40.6303,40.4544,40.5046,115900.0
2009-11-27 10:10:00,48.36,48.48,48.36,48.47,141600.0,40.5046,40.6051,40.5046,40.5968,141600.0
2009-11-27 10:20:00,48.48,48.55,48.45,48.48,35300.0,40.6051,40.6638,40.58,40.6051,35300.0
2009-11-27 10:30:00,48.47,48.55,48.43,48.54,56200.0,40.5968,40.6638,40.5632,40.6554,56200.0
2009-11-27 10:40:00,48.54,48.64,48.52,48.62,42100.0,40.6554,40.7391,40.6386,40.7224,42100.0
2009-11-27 10:50:00,48.61,48.75,48.59,48.67,94900.0,40.714,40.8313,40.6973,40.7643,94900.0
2009-11-27 11:00:00,48.67,48.81,48.67,48.79,133600.0,40.7643,40.8815,40.7643,40.8648,133600.0
2009-11-27 11:10:00,48.78,48.8,48.69,48.7,81000.0,40.8564,40.8731,40.781,40.7894,81000.0
2009-11-27 11:20:00,48.69,48.69,48.62,48.67,41200.0,40.781,40.781,40.7224,40.7643,41200.0
2009-11-27 11:30:00,48.65,48.67,48.6,48.65,61600.0,40.7475,40.7643,40.7056,40.7475,61600.0
2009-11-27 11:40:00,48.64,48.69,48.64,48.66,20300.0,40.7391,40.781,40.7391,40.7559,20300.0
2009-11-27 11:50:00,48.66,48.71,48.64,48.67,44300.0,40.7559,40.7978,40.7391,40.7643,44300.0
2009-11-27 12:00:00,48.67,48.67,48.59,48.62,44300.0,40.7643,40.7643,40.6973,40.7224,44300.0
2009-11-27 12:10:00,48.61,48.64,48.59,48.6,19700.0,40.714,40.7391,40.6973,40.7056,19700.0
2009-11-27 12:20:00,48.6,48.61,48.53,48.58,39000.0,40.7056,40.714,40.647,40.6889,39000.0
2009-11-27 12:30:00,48.58,48.65,48.58,48.63,52200.0,40.6889,40.7475,40.6889,40.7308,52200.0
2009-11-27 12:40:00,48.63,48.79,48.63,48.74,71500.0,40.7308,40.8648,40.7308,40.8229,71500.0
2009-11-27 12:50:00,48.74,48.74,48.48,48.52,278300.0,40.8229,40.8229,40.6051,40.6386,278300.0
2009-11-27 13:00:00,48.48,48.6,48.45,48.6,79100.0,40.6051,40.7056,40.58,40.7056,79100.0
2009-11-27 13:10:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:20:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:40:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:50:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:00:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:10:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:20:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:40:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:50:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:00:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:10:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:20:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:40:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:50:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-30 09:30:00,48.39,48.53,48.3,48.39,98200.0,40.5297,40.647,40.4544,40.5297,98200.0
2009-11-30 09:40:00,48.38,48.51,48.29,48.42,143900.0,40.5214,40.6303,40.446,40.5549,143900.0
2009-11-30 09:50:00,48.43,48.47,48.33,48.44,354300.0,40.5632,40.5968,40.4795,40.5716,354300.0
2009-11-30 10:00:00,48.45,48.59,48.45,48.56,39800.0,40.58,40.6973,40.58,40.6721,39800.0
2009-11-30 10:10:00,48.55,48.59,48.53,48.57,107500.0,40.6638,40.6973,40.647,40.6805,107500.0
2009-11-30 10:20:00,48.57,48.63,48.53,48.6,37000.0,40.6805,40.7308,40.647,40.7056,37000.0
2009-11-30 10:30:00,48.61,48.66,48.61,48.61,60100.0,40.714,40.7559,40.714,40.714,60100.0
2009-11-30 10:40:00,48.61,48.64,48.5,48.53,40800.0,40.714,40.7391,40.6219,40.647,40800.0
2009-11-30 10:50:00,48.54,48.54,48.46,48.49,39300.0,40.6554,40.6554,40.5884,40.6135,39300.0
2009-11-30 11:00:00,48.48,48.5,48.36,48.42,131100.0,40.6051,40.6219,40.5046,40.5549,131100.0
2009-11-30 11:10:00,48.41,48.42,48.31,48.35,52200.0,40.5465,40.5549,40.4627,40.4962,52200.0
2009-11-30 11:20:00,48.37,48.37,48.25,48.28,52600.0,40.513,40.513,40.4125,40.4376,52600.0
2009-11-30 11:30:00,48.27,48.28,48.18,48.24,53100.0,40.4292,40.4376,40.3539,40.4041,53100.0
2009-11-30 11:40:00,48.24,48.3,48.23,48.23,70600.0,40.4041,40.4544,40.3957,40.3957,70600.0
2009-11-30 11:50:00,48.24,48.26,48.2,48.23,18700.0,40.4041,40.4209,40.3706,40.3957,18700.0
2009-11-30 12:00:00,48.22,48.28,48.22,48.26,62100.0,40.3874,40.4376,40.3874,40.4209,62100.0
2009-11-30 12:10:00,48.26,48.33,48.24,48.32,61600.0,40.4209,40.4795,40.4041,40.4711,61600.0
2009-11-30 12:20:00,48.31,48.33,48.3,48.31,17800.0,40.4627,40.4795,40.4544,40.4627,17800.0
2009-11-30 12:30:00,48.31,48.31,48.21,48.28,45200.0,40.4627,40.4627,40.379,40.4376,45200.0
2009-11-30 12:40:00,48.28,48.29,48.25,48.28,28500.0,40.4376,40.446,40.4125,40.4376,28500.0
2009-11-30 12:50:00,48.28,48.29,48.24,48.25,7700.0,40.4376,40.446,40.4041,40.4125,7700.0
2009-11-30 13:00:00,48.25,48.29,48.24,48.26,16200.0,40.4125,40.446,40.4041,40.4209,16200.0
2009-11-30 13:10:00,48.26,48.29,48.23,48.29,17900.0,40.4209,40.446,40.3957,40.446,17900.0
2009-11-30 13:20:00,48.29,48.33,48.29,48.33,26300.0,40.446,40.4795,40.446,40.4795,26300.0
2009-11-30 13:30:00,48.35,48.38,48.31,48.33,33600.0,40.4962,40.5214,40.4627,40.4795,33600.0
2009-11-30 13:40:00,48.34,48.34,48.28,48.33,41900.0,40.4879,40.4879,40.4376,40.4795,41900.0
2009-11-30 13:50:00,48.33,48.42,48.33,48.38,51800.0,40.4795,40.5549,40.4795,40.5214,51800.0
2009-11-30 14:00:00,48.37,48.39,48.34,48.34,78100.0,40.513,40.5297,40.4879,40.4879,78100.0
2009-11-30 14:10:00,48.34,48.4,48.34,48.4,36400.0,40.4879,40.5381,40.4879,40.5381,36400.0
2009-11-30 14:20:00,48.4,48.4,48.35,48.37,59100.0,40.5381,40.5381,40.4962,40.513,59100.0
2009-11-30 14:30:00,48.37,48.39,48.35,48.38,60100.0,40.513,40.5297,40.4962,40.5214,60100.0
2009-11-30 14:40:00,48.38,48.39,48.34,48.37,78700.0,40.5214,40.5297,40.4879,40.513,78700.0
2009-11-30 14:50:00,48.36,48.36,48.31,48.35,31800.0,40.5046,40.5046,40.4627,40.4962,31800.0
2009-11-30 15:00:00,48.34,48.4,48.34,48.4,76000.0,40.4879,40.5381,40.4879,40.5381,76000.0
2009-11-30 15:10:00,48.4,48.53,48.39,48.5,43900.0,40.5381,40.647,40.5297,40.6219,43900.0
2009-11-30 15:20:00,48.5,48.52,48.45,48.51,83300.0,40.6219,40.6386,40.58,40.6303,83300.0
2009-11-30 15:30:00,48.51,48.59,48.5,48.56,261800.0,40.6303,40.6973,40.6219,40.6721,261800.0
2009-11-30 15:40:00,48.56,48.57,48.51,48.54,52200.0,40.6721,40.6805,40.6303,40.6554,52200.0
2009-11-30 15:50:00,48.53,48.62,48.52,48.59,466800.0,40.647,40.7224,40.6386,40.6973,466800.0
2009-12-01 09:30:00,48.85,49.13,48.85,49.13,204000.0,40.915,41.1495,40.915,41.1495,204000.0
2009-12-01 09:40:00,49.13,49.17,49.07,49.13,97900.0,41.1495,41.183,41.0993,41.1495,97900.0
2009-12-01 09:50:00,49.11,49.15,49.09,49.12,95000.0,41.1328,41.1663,41.116,41.1412,95000.0
2009-12-01 10:00:00,49.11,49.17,48.86,49.01,218600.0,41.1328,41.183,40.9234,41.049,218600.0
2009-12-01 10:10:00,49.02,49.07,48.96,49.04,84000.0,41.0574,41.0993,41.0072,41.0742,84000.0
2009-12-01 10:20:00,49.03,49.07,48.96,49.06,126600.0,41.0658,41.0993,41.0072,41.0909,126600.0
2009-12-01 10:30:00,49.07,49.14,49.05,49.06,78900.0,41.0993,41.1579,41.0825,41.0909,78900.0
2009-12-01 10:40:00,49.06,49.11,49.05,49.09,113700.0,41.0909,41.1328,41.0825,41.116,113700.0
2009-12-01 10:50:00,49.08,49.09,49.05,49.09,40200.0,41.1077,41.116,41.0825,41.116,40200.0
2009-12-01 11:00:00,49.1,49.14,49.09,49.12,30400.0,41.1244,41.1579,41.116,41.1412,30400.0
2009-12-01 11:10:00,49.11,49.19,49.09,49.17,35900.0,41.1328,41.1998,41.116,41.183,35900.0
2009-12-01 11:20:00,49.18,49.24,49.18,49.21,165400.0,41.1914,41.2417,41.1914,41.2165,165400.0
2009-12-01 11:30:00,49.2,49.24,49.18,49.21,47600.0,41.2082,41.2417,41.1914,41.2165,47600.0
2009-12-01 11:40:00,49.2,49.21,49.19,49.19,28900.0,41.2082,41.2165,41.1998,41.1998,28900.0
2009-12-01 11:50:00,49.19,49.24,49.19,49.23,50200.0,41.1998,41.2417,41.1998,41.2333,50200.0
2009-12-01 12:00:00,49.23,49.3,49.23,49.28,231500.0,41.2333,41.2919,41.2333,41.2752,231500.0
2009-12-01 12:10:00,49.28,49.29,49.26,49.27,26400.0,41.2752,41.2836,41.2584,41.2668,26400.0
2009-12-01 12:20:00,49.28,49.29,49.25,49.26,196600.0,41.2752,41.2836,41.2501,41.2584,196600.0
2009-12-01 12:30:00,49.25,49.28,49.25,49.26,31000.0,41.2501,41.2752,41.2501,41.2584,31000.0
2009-12-01 12:40:00,49.26,49.27,49.24,49.26,80200.0,41.2584,41.2668,41.2417,41.2584,80200.0
2009-12-01 12:50:00,49.26,49.26,49.24,49.25,29100.0,41.2584,41.2584,41.2417,41.2501,29100.0
2009-12-01 13:00:00,49.26,49.26,49.24,49.25,8100.0,41.2584,41.2584,41.2417,41.2501,8100.0
2009-12-01 13:10:00,49.23,49.29,49.23,49.28,23900.0,41.2333,41.2836,41.2333,41.2752,23900.0
2009-12-01 13:20:00,49.29,49.34,49.29,49.32,39900.0,41.2836,41.3254,41.2836,41.3087,39900.0
2009-12-01 13:30:00,49.32,49.38,49.32,49.36,37700.0,41.3087,41.3589,41.3087,41.3422,37700.0
2009-12-01 13:40:00,49.36,49.37,49.33,49.35,29300.0,41.3422,41.3506,41.3171,41.3338,29300.0
2009-12-01 13:50:00,49.36,49.36,49.32,49.33,23100.0,41.3422,41.3422,41.3087,41.3171,23100.0
2009-12-01 14:00:00,49.33,49.34,49.31,49.31,26300.0,41.3171,41.3254,41.3003,41.3003,26300.0
2009-12-01 14:10:00,49.3,49.31,49.3,49.3,9700.0,41.2919,41.3003,41.2919,41.2919,9700.0
2009-12-01 14:20:00,49.29,49.34,49.29,49.34,36200.0,41.2836,41.3254,41.2836,41.3254,36200.0
2009-12-01 14:30:00,49.35,49.36,49.32,49.33,15800.0,41.3338,41.3422,41.3087,41.3171,15800.0
2009-12-01 14:40:00,49.32,49.34,49.28,49.31,33000.0,41.3087,41.3254,41.2752,41.3003,33000.0
2009-12-01 14:50:00,49.3,49.3,49.24,49.27,35100.0,41.2919,41.2919,41.2417,41.2668,35100.0
2009-12-01 15:00:00,49.26,49.27,49.22,49.26,71500.0,41.2584,41.2668,41.2249,41.2584,71500.0
2009-12-01 15:10:00,49.26,49.29,49.26,49.27,31100.0,41.2584,41.2836,41.2584,41.2668,31100.0
2009-12-01 15:20:00,49.27,49.27,49.23,49.26,84600.0,41.2668,41.2668,41.2333,41.2584,84600.0
2009-12-01 15:30:00,49.25,49.26,49.18,49.2,133200.0,41.2501,41.2584,41.1914,41.2082,133200.0
2009-12-01 15:40:00,49.2,49.29,49.19,49.28,138700.0,41.2082,41.2836,41.1998,41.2752,138700.0
2009-12-01 15:50:00,49.28,49.29,49.16,49.17,182800.0,41.2752,41.2836,41.1747,41.183,182800.0
2009-12-01 16:00:00,49.13,49.17,49.13,49.17,17200.0,41.1495,41.183,41.1495,41.183,17200.0
2009-12-01 16:10:00,49.17,49.17,49.17,49.17,0.0,41.183,41.183,41.183,41.183,0.0
2009-12-02 09:30:00,49.13,49.34,49.13,49.32,92600.0,41.1495,41.3254,41.1495,41.3087,92600.0
2009-12-02 09:40:00,49.32,49.38,49.24,49.32,171200.0,41.3087,41.3589,41.2417,41.3087,171200.0
2009-12-02 09:50:00,49.31,49.38,49.29,49.35,109200.0,41.3003,41.3589,41.2836,41.3338,109200.0
2009-12-02 10:00:00,49.35,49.44,49.35,49.44,37700.0,41.3338,41.4092,41.3338,41.4092,37700.0
2009-12-02 10:10:00,49.44,49.58,49.44,49.55,194900.0,41.4092,41.5264,41.4092,41.5013,194900.0
2009-12-02 10:20:00,49.55,49.55,49.5,49.55,41000.0,41.5013,41.5013,41.4594,41.5013,41000.0
2009-12-02 10:30:00,49.52,49.53,49.48,49.52,43700.0,41.4762,41.4846,41.4427,41.4762,43700.0
2009-12-02 10:40:00,49.51,49.54,49.48,49.49,27000.0,41.4678,41.4929,41.4427,41.4511,27000.0
2009-12-02 10:50:00,49.5,49.52,49.48,49.49,34800.0,41.4594,41.4762,41.4427,41.4511,34800.0
2009-12-02 11:00:00,49.49,49.49,49.38,49.42,26000.0,41.4511,41.4511,41.3589,41.3924,26000.0
2009-12-02 11:10:00,49.4,49.41,49.31,49.34,23900.0,41.3757,41.3841,41.3003,41.3254,23900.0
2009-12-02 11:20:00,49.33,49.36,49.3,49.35,17600.0,41.3171,41.3422,41.2919,41.3338,17600.0
2009-12-02 11:30:00,49.35,49.4,49.34,49.38,21500.0,41.3338,41.3757,41.3254,41.3589,21500.0
2009-12-02 11:40:00,49.37,49.39,49.36,49.36,27600.0,41.3506,41.3673,41.3422,41.3422,27600.0
2009-12-02 11:50:00,49.36,49.36,49.33,49.33,46200.0,41.3422,41.3422,41.3171,41.3171,46200.0
2009-12-02 12:00:00,49.35,49.36,49.31,49.31,42900.0,41.3338,41.3422,41.3003,41.3003,42900.0
2009-12-02 12:10:00,49.32,49.33,49.24,49.24,24800.0,41.3087,41.3171,41.2417,41.2417,24800.0
2009-12-02 12:20:00,49.21,49.23,49.15,49.2,63600.0,41.2165,41.2333,41.1663,41.2082,63600.0
2009-12-02 12:30:00,49.19,49.21,49.19,49.2,18800.0,41.1998,41.2165,41.1998,41.2082,18800.0
2009-12-02 12:40:00,49.22,49.24,49.19,49.24,73900.0,41.2249,41.2417,41.1998,41.2417,73900.0
2009-12-02 12:50:00,49.24,49.24,49.22,49.24,18700.0,41.2417,41.2417,41.2249,41.2417,18700.0
2009-12-02 13:00:00,49.24,49.25,49.21,49.22,97700.0,41.2417,41.2501,41.2165,41.2249,97700.0
2009-12-02 13:10:00,49.22,49.26,49.21,49.24,26800.0,41.2249,41.2584,41.2165,41.2417,26800.0
2009-12-02 13:20:00,49.24,49.26,49.21,49.21,9000.0,41.2417,41.2584,41.2165,41.2165,9000.0
2009-12-02 13:30:00,49.22,49.24,49.2,49.21,69000.0,41.2249,41.2417,41.2082,41.2165,69000.0
2009-12-02 13:40:00,49.2,49.27,49.2,49.27,36000.0,41.2082,41.2668,41.2082,41.2668,36000.0
2009-12-02 13:50:00,49.26,49.27,49.25,49.25,13000.0,41.2584,41.2668,41.2501,41.2501,13000.0
2009-12-02 14:00:00,49.26,49.3,49.21,49.25,53900.0,41.2584,41.2919,41.2165,41.2501,53900.0
2009-12-02 14:10:00,49.25,49.26,49.15,49.17,23700.0,41.2501,41.2584,41.1663,41.183,23700.0
2009-12-02 14:20:00,49.18,49.24,49.15,49.2,163900.0,41.1914,41.2417,41.1663,41.2082,163900.0
2009-12-02 14:30:00,49.2,49.28,49.19,49.26,306200.0,41.2082,41.2752,41.1998,41.2584,306200.0
2009-12-02 14:40:00,49.25,49.26,49.22,49.26,143100.0,41.2501,41.2584,41.2249,41.2584,143100.0
2009-12-02 14:50:00,49.26,49.26,49.22,49.23,110700.0,41.2584,41.2584,41.2249,41.2333,110700.0
2009-12-02 15:00:00,49.24,49.26,49.23,49.24,16400.0,41.2417,41.2584,41.2333,41.2417,16400.0
2009-12-02 15:10:00,49.25,49.25,49.19,49.23,44300.0,41.2501,41.2501,41.1998,41.2333,44300.0
2009-12-02 15:20:00,49.23,49.26,49.22,49.24,113400.0,41.2333,41.2584,41.2249,41.2417,113400.0
2009-12-02 15:30:00,49.24,49.24,49.2,49.23,59700.0,41.2417,41.2417,41.2082,41.2333,59700.0
2009-12-02 15:40:00,49.23,49.3,49.22,49.3,1480600.0,41.2333,41.2919,41.2249,41.2919,1480600.0
2009-12-02 15:50:00,49.31,49.32,49.23,49.24,199100.0,41.3003,41.3087,41.2333,41.2417,199100.0
2009-12-03 09:30:00,49.3,49.46,49.29,49.43,173200.0,41.2919,41.4259,41.2836,41.4008,173200.0
2009-12-03 09:40:00,49.43,49.57,49.43,49.5,147300.0,41.4008,41.5181,41.4008,41.4594,147300.0
2009-12-03 09:50:00,49.5,49.51,49.36,49.39,90100.0,41.4594,41.4678,41.3422,41.3673,90100.0
2009-12-03 10:00:00,49.39,49.39,49.22,49.31,338900.0,41.3673,41.3673,41.2249,41.3003,338900.0
2009-12-03 10:10:00,49.32,49.33,49.13,49.17,239000.0,41.3087,41.3171,41.1495,41.183,239000.0
2009-12-03 10:20:00,49.17,49.27,49.16,49.27,93400.0,41.183,41.2668,41.1747,41.2668,93400.0
2009-12-03 10:30:00,49.26,49.27,49.18,49.2,34300.0,41.2584,41.2668,41.1914,41.2082,34300.0
2009-12-03 10:40:00,49.18,49.34,49.15,49.32,47200.0,41.1914,41.3254,41.1663,41.3087,47200.0
2009-12-03 10:50:00,49.32,49.36,49.29,49.33,65100.0,41.3087,41.3422,41.2836,41.3171,65100.0
2009-12-03 11:00:00,49.32,49.35,49.32,49.32,16900.0,41.3087,41.3338,41.3087,41.3087,16900.0
2009-12-03 11:10:00,49.32,49.34,49.28,49.29,38500.0,41.3087,41.3254,41.2752,41.2836,38500.0
2009-12-03 11:20:00,49.3,49.35,49.27,49.32,45300.0,41.2919,41.3338,41.2668,41.3087,45300.0
2009-12-03 11:30:00,49.32,49.34,49.25,49.25,57000.0,41.3087,41.3254,41.2501,41.2501,57000.0
2009-12-03 11:40:00,49.22,49.26,49.22,49.24,22400.0,41.2249,41.2584,41.2249,41.2417,22400.0
2009-12-03 11:50:00,49.24,49.29,49.23,49.26,57500.0,41.2417,41.2836,41.2333,41.2584,57500.0
2009-12-03 12:00:00,49.25,49.28,49.24,49.27,38500.0,41.2501,41.2752,41.2417,41.2668,38500.0
2009-12-03 12:10:00,49.27,49.31,49.26,49.31,18300.0,41.2668,41.3003,41.2584,41.3003,18300.0
2009-12-03 12:20:00,49.32,49.34,49.28,49.28,105700.0,41.3087,41.3254,41.2752,41.2752,105700.0
2009-12-03 12:30:00,49.28,49.31,49.26,49.29,44500.0,41.2752,41.3003,41.2584,41.2836,44500.0
2009-12-03 12:40:00,49.29,49.32,49.28,49.32,31500.0,41.2836,41.3087,41.2752,41.3087,31500.0
2009-12-03 12:50:00,49.32,49.34,49.3,49.33,17100.0,41.3087,41.3254,41.2919,41.3171,17100.0
2009-12-03 13:00:00,49.33,49.33,49.28,49.29,68000.0,41.3171,41.3171,41.2752,41.2836,68000.0
2009-12-03 13:10:00,49.3,49.32,49.25,49.31,82200.0,41.2919,41.3087,41.2501,41.3003,82200.0
2009-12-03 13:20:00,49.31,49.33,49.29,49.32,21300.0,41.3003,41.3171,41.2836,41.3087,21300.0
2009-12-03 13:30:00,49.32,49.36,49.31,49.36,46300.0,41.3087,41.3422,41.3003,41.3422,46300.0
2009-12-03 13:40:00,49.35,49.37,49.35,49.35,10800.0,41.3338,41.3506,41.3338,41.3338,10800.0
2009-12-03 13:50:00,49.36,49.37,49.34,49.35,18800.0,41.3422,41.3506,41.3254,41.3338,18800.0
2009-12-03 14:00:00,49.35,49.37,49.32,49.34,25200.0,41.3338,41.3506,41.3087,41.3254,25200.0
2009-12-03 14:10:00,49.34,49.36,49.29,49.29,41400.0,41.3254,41.3422,41.2836,41.2836,41400.0
2009-12-03 14:20:00,49.29,49.33,49.29,49.3,35000.0,41.2836,41.3171,41.2836,41.2919,35000.0
2009-12-03 14:30:00,49.29,49.35,49.29,49.34,58700.0,41.2836,41.3338,41.2836,41.3254,58700.0
2009-12-03 14:40:00,49.34,49.37,49.33,49.33,11800.0,41.3254,41.3506,41.3171,41.3171,11800.0
2009-12-03 14:50:00,49.33,49.34,49.24,49.26,34700.0,41.3171,41.3254,41.2417,41.2584,34700.0
2009-12-03 15:00:00,49.27,49.29,49.26,49.29,27700.0,41.2668,41.2836,41.2584,41.2836,27700.0
2009-12-03 15:10:00,49.29,49.32,49.27,49.32,58000.0,41.2836,41.3087,41.2668,41.3087,58000.0
2009-12-03 15:20:00,49.32,49.32,49.23,49.23,85400.0,41.3087,41.3087,41.2333,41.2333,85400.0
2009-12-03 15:30:00,49.24,49.27,49.18,49.18,63200.0,41.2417,41.2668,41.1914,41.1914,63200.0
2009-12-03 15:40:00,49.18,49.18,49.0,49.0,196000.0,41.1914,41.1914,41.0407,41.0407,196000.0
2009-12-03 15:50:00,49.0,49.02,48.88,48.96,949500.0,41.0407,41.0574,40.9402,41.0072,949500.0
2009-12-04 09:30:00,49.58,49.65,49.46,49.6,191100.0,41.5264,41.5851,41.4259,41.5432,191100.0
2009-12-04 09:40:00,49.62,49.77,49.62,49.75,70000.0,41.56,41.6856,41.56,41.6688,70000.0
2009-12-04 09:50:00,49.75,49.75,49.67,49.69,27600.0,41.6688,41.6688,41.6018,41.6186,27600.0
2009-12-04 10:00:00,49.69,49.72,49.55,49.66,165600.0,41.6186,41.6437,41.5013,41.5935,165600.0
2009-12-04 10:10:00,49.65,49.67,49.57,49.6,234300.0,41.5851,41.6018,41.5181,41.5432,234300.0
2009-12-04 10:20:00,49.6,49.67,49.59,49.63,53200.0,41.5432,41.6018,41.5348,41.5683,53200.0
2009-12-04 10:30:00,49.64,49.64,49.56,49.63,84800.0,41.5767,41.5767,41.5097,41.5683,84800.0
2009-12-04 10:40:00,49.63,49.66,49.59,49.63,48700.0,41.5683,41.5935,41.5348,41.5683,48700.0
2009-12-04 10:50:00,49.62,49.62,49.47,49.51,189400.0,41.56,41.56,41.4343,41.4678,189400.0
2009-12-04 11:00:00,49.51,49.52,49.42,49.48,141900.0,41.4678,41.4762,41.3924,41.4427,141900.0
2009-12-04 11:10:00,49.49,49.51,49.42,49.42,70100.0,41.4511,41.4678,41.3924,41.3924,70100.0
2009-12-04 11:20:00,49.41,49.47,49.28,49.28,162300.0,41.3841,41.4343,41.2752,41.2752,162300.0
2009-12-04 11:30:00,49.3,49.3,49.14,49.16,243400.0,41.2919,41.2919,41.1579,41.1747,243400.0
2009-12-04 11:40:00,49.16,49.16,48.75,48.9,1026700.0,41.1747,41.1747,40.8313,40.9569,1026700.0
2009-12-04 11:50:00,48.9,48.99,48.84,48.97,215300.0,40.9569,41.0323,40.9067,41.0155,215300.0
2009-12-04 12:00:00,48.96,49.03,48.95,49.02,122600.0,41.0072,41.0658,40.9988,41.0574,122600.0
2009-12-04 12:10:00,49.05,49.07,49.01,49.02,57800.0,41.0825,41.0993,41.049,41.0574,57800.0
2009-12-04 12:20:00,49.02,49.06,48.95,49.04,87500.0,41.0574,41.0909,40.9988,41.0742,87500.0
2009-12-04 12:30:00,49.03,49.13,49.03,49.1,88200.0,41.0658,41.1495,41.0658,41.1244,88200.0
2009-12-04 12:40:00,49.1,49.14,49.08,49.08,34500.0,41.1244,41.1579,41.1077,41.1077,34500.0
2009-12-04 12:50:00,49.09,49.15,49.09,49.12,45600.0,41.116,41.1663,41.116,41.1412,45600.0
2009-12-04 13:00:00,49.11,49.19,49.11,49.15,38900.0,41.1328,41.1998,41.1328,41.1663,38900.0
2009-12-04 13:10:00,49.15,49.16,49.08,49.11,37300.0,41.1663,41.1747,41.1077,41.1328,37300.0
2009-12-04 13:20:00,49.12,49.12,49.04,49.04,56300.0,41.1412,41.1412,41.0742,41.0742,56300.0
2009-12-04 13:30:00,49.04,49.08,49.0,49.03,61900.0,41.0742,41.1077,41.0407,41.0658,61900.0
2009-12-04 13:40:00,49.03,49.09,49.02,49.02,59500.0,41.0658,41.116,41.0574,41.0574,59500.0
2009-12-04 13:50:00,49.02,49.03,48.9,48.91,182200.0,41.0574,41.0658,40.9569,40.9653,182200.0
2009-12-04 14:00:00,48.93,48.97,48.86,48.87,80900.0,40.982,41.0155,40.9234,40.9318,80900.0
2009-12-04 14:10:00,48.87,48.94,48.85,48.87,102500.0,40.9318,40.9904,40.915,40.9318,102500.0
2009-12-04 14:20:00,48.88,48.89,48.8,48.89,67800.0,40.9402,40.9485,40.8731,40.9485,67800.0
2009-12-04 14:30:00,48.88,49.03,48.88,49.01,69300.0,40.9402,41.0658,40.9402,41.049,69300.0
2009-12-04 14:40:00,49.01,49.02,48.95,48.95,76300.0,41.049,41.0574,40.9988,40.9988,76300.0
2009-12-04 14:50:00,48.95,49.1,48.92,49.07,89300.0,40.9988,41.1244,40.9737,41.0993,89300.0
2009-12-04 15:00:00,49.06,49.13,49.01,49.09,73400.0,41.0909,41.1495,41.049,41.116,73400.0
2009-12-04 15:10:00,49.1,49.14,49.09,49.12,40900.0,41.1244,41.1579,41.116,41.1412,40900.0
2009-12-04 15:20:00,49.14,49.26,49.14,49.2,116200.0,41.1579,41.2584,41.1579,41.2082,116200.0
2009-12-04 15:30:00,49.2,49.27,49.15,49.17,335900.0,41.2082,41.2668,41.1663,41.183,335900.0
2009-12-04 15:40:00,49.16,49.25,49.09,49.24,395300.0,41.1747,41.2501,41.116,41.2417,395300.0
2009-12-04 15:50:00,49.24,49.25,49.16,49.24,507400.0,41.2417,41.2501,41.1747,41.2417,507400.0
2009-12-07 09:30:00,49.15,49.29,49.09,49.2,142700.0,41.1663,41.2836,41.116,41.2082,142700.0
2009-12-07 09:40:00,49.23,49.36,49.18,49.36,54700.0,41.2333,41.3422,41.1914,41.3422,54700.0
2009-12-07 09:50:00,49.35,49.38,49.32,49.32,47200.0,41.3338,41.3589,41.3087,41.3087,47200.0
2009-12-07 10:00:00,49.32,49.36,49.2,49.21,54900.0,41.3087,41.3422,41.2082,41.2165,54900.0
2009-12-07 10:10:00,49.22,49.31,49.21,49.31,31600.0,41.2249,41.3003,41.2165,41.3003,31600.0
2009-12-07 10:20:00,49.3,49.31,49.26,49.29,27700.0,41.2919,41.3003,41.2584,41.2836,27700.0
2009-12-07 10:30:00,49.33,49.35,49.28,49.29,39500.0,41.3171,41.3338,41.2752,41.2836,39500.0
2009-12-07 10:40:00,49.29,49.29,49.23,49.26,179600.0,41.2836,41.2836,41.2333,41.2584,179600.0
2009-12-07 10:50:00,49.27,49.33,49.27,49.28,45200.0,41.2668,41.3171,41.2668,41.2752,45200.0
2009-12-07 11:00:00,49.28,49.28,49.2,49.21,37900.0,41.2752,41.2752,41.2082,41.2165,37900.0
2009-12-07 11:10:00,49.2,49.24,49.19,49.19,37100.0,41.2082,41.2417,41.1998,41.1998,37100.0
2009-12-07 11:20:00,49.21,49.22,49.18,49.18,30900.0,41.2165,41.2249,41.1914,41.1914,30900.0
2009-12-07 11:30:00,49.18,49.23,49.18,49.21,33300.0,41.1914,41.2333,41.1914,41.2165,33300.0
2009-12-07 11:40:00,49.22,49.25,49.21,49.24,76400.0,41.2249,41.2501,41.2165,41.2417,76400.0
2009-12-07 11:50:00,49.24,49.25,49.21,49.22,24000.0,41.2417,41.2501,41.2165,41.2249,24000.0
2009-12-07 12:00:00,49.23,49.24,49.2,49.22,22900.0,41.2333,41.2417,41.2082,41.2249,22900.0
2009-12-07 12:10:00,49.23,49.23,49.18,49.21,35600.0,41.2333,41.2333,41.1914,41.2165,35600.0
2009-12-07 12:20:00,49.2,49.21,49.18,49.19,20300.0,41.2082,41.2165,41.1914,41.1998,20300.0
2009-12-07 12:30:00,49.2,49.31,49.19,49.27,82000.0,41.2082,41.3003,41.1998,41.2668,82000.0
2009-12-07 12:40:00,49.27,49.31,49.25,49.28,86600.0,41.2668,41.3003,41.2501,41.2752,86600.0
2009-12-07 12:50:00,49.28,49.29,49.26,49.28,154000.0,41.2752,41.2836,41.2584,41.2752,154000.0
2009-12-07 13:00:00,49.27,49.27,49.23,49.24,63400.0,41.2668,41.2668,41.2333,41.2417,63400.0
2009-12-07 13:10:00,49.24,49.32,49.24,49.28,72600.0,41.2417,41.3087,41.2417,41.2752,72600.0
2009-12-07 13:20:00,49.29,49.32,49.26,49.27,161900.0,41.2836,41.3087,41.2584,41.2668,161900.0
2009-12-07 13:30:00,49.27,49.29,49.25,49.26,195700.0,41.2668,41.2836,41.2501,41.2584,195700.0
2009-12-07 13:40:00,49.26,49.27,49.25,49.25,30900.0,41.2584,41.2668,41.2501,41.2501,30900.0
2009-12-07 13:50:00,49.25,49.25,49.2,49.22,68900.0,41.2501,41.2501,41.2082,41.2249,68900.0
2009-12-07 14:00:00,49.21,49.22,49.19,49.19,145400.0,41.2165,41.2249,41.1998,41.1998,145400.0
2009-12-07 14:10:00,49.19,49.22,49.17,49.19,86400.0,41.1998,41.2249,41.183,41.1998,86400.0
2009-12-07 14:20:00,49.19,49.2,49.15,49.15,51400.0,41.1998,41.2082,41.1663,41.1663,51400.0
2009-12-07 14:30:00,49.15,49.15,49.0,49.05,65900.0,41.1663,41.1663,41.0407,41.0825,65900.0
2009-12-07 14:40:00,49.04,49.05,48.94,48.98,98600.0,41.0742,41.0825,40.9904,41.0239,98600.0
2009-12-07 14:50:00,48.97,49.02,48.96,49.01,64200.0,41.0155,41.0574,41.0072,41.049,64200.0
2009-12-07 15:00:00,49.02,49.07,48.96,49.07,61800.0,41.0574,41.0993,41.0072,41.0993,61800.0
2009-12-07 15:10:00,49.07,49.1,49.04,49.05,51700.0,41.0993,41.1244,41.0742,41.0825,51700.0
2009-12-07 15:20:00,49.06,49.07,49.01,49.02,83000.0,41.0909,41.0993,41.049,41.0574,83000.0
2009-12-07 15:30:00,49.02,49.13,49.02,49.08,70900.0,41.0574,41.1495,41.0574,41.1077,70900.0
2009-12-07 15:40:00,49.08,49.15,49.07,49.09,89200.0,41.1077,41.1663,41.0993,41.116,89200.0
2009-12-07 15:50:00,49.09,49.11,49.06,49.08,369000.0,41.116,41.1328,41.0909,41.1077,369000.0
2009-12-08 09:30:00,48.8,48.81,48.5,48.57,159100.0,40.8731,40.8815,40.6219,40.6805,159100.0
2009-12-08 09:40:00,48.58,48.6,48.4,48.49,82600.0,40.6889,40.7056,40.5381,40.6135,82600.0
2009-12-08 09:50:00,48.49,48.6,48.47,48.58,96400.0,40.6135,40.7056,40.5968,40.6889,96400.0
2009-12-08 10:00:00,48.58,48.65,48.54,48.62,42400.0,40.6889,40.7475,40.6554,40.7224,42400.0
2009-12-08 10:10:00,48.63,48.66,48.58,48.65,47900.0,40.7308,40.7559,40.6889,40.7475,47900.0
2009-12-08 10:20:00,48.67,48.71,48.62,48.64,32900.0,40.7643,40.7978,40.7224,40.7391,32900.0
2009-12-08 10:30:00,48.65,48.68,48.62,48.66,41800.0,40.7475,40.7726,40.7224,40.7559,41800.0
2009-12-08 10:40:00,48.66,48.67,48.58,48.58,28900.0,40.7559,40.7643,40.6889,40.6889,28900.0
2009-12-08 10:50:00,48.58,48.62,48.53,48.61,103400.0,40.6889,40.7224,40.647,40.714,103400.0
2009-12-08 11:00:00,48.62,48.73,48.6,48.72,47500.0,40.7224,40.8145,40.7056,40.8061,47500.0
2009-12-08 11:10:00,48.7,48.78,48.68,48.68,65700.0,40.7894,40.8564,40.7726,40.7726,65700.0
2009-12-08 11:20:00,48.68,48.79,48.67,48.78,27100.0,40.7726,40.8648,40.7643,40.8564,27100.0
2009-12-08 11:30:00,48.77,48.79,48.75,48.77,121900.0,40.848,40.8648,40.8313,40.848,121900.0
2009-12-08 11:40:00,48.77,48.87,48.77,48.86,61700.0,40.848,40.9318,40.848,40.9234,61700.0
2009-12-08 11:50:00,48.86,48.88,48.77,48.8,39300.0,40.9234,40.9402,40.848,40.8731,39300.0
2009-12-08 12:00:00,48.81,48.83,48.8,48.82,33100.0,40.8815,40.8983,40.8731,40.8899,33100.0
2009-12-08 12:10:00,48.83,48.84,48.77,48.78,28100.0,40.8983,40.9067,40.848,40.8564,28100.0
2009-12-08 12:20:00,48.78,48.79,48.71,48.72,27800.0,40.8564,40.8648,40.7978,40.8061,27800.0
2009-12-08 12:30:00,48.73,48.73,48.71,48.73,27800.0,40.8145,40.8145,40.7978,40.8145,27800.0
2009-12-08 12:40:00,48.75,48.77,48.73,48.75,25500.0,40.8313,40.848,40.8145,40.8313,25500.0
2009-12-08 12:50:00,48.75,48.8,48.71,48.8,36200.0,40.8313,40.8731,40.7978,40.8731,36200.0
2009-12-08 13:00:00,48.79,48.82,48.78,48.78,31100.0,40.8648,40.8899,40.8564,40.8564,31100.0
2009-12-08 13:10:00,48.78,48.78,48.68,48.72,34100.0,40.8564,40.8564,40.7726,40.8061,34100.0
2009-12-08 13:20:00,48.73,48.74,48.66,48.66,22600.0,40.8145,40.8229,40.7559,40.7559,22600.0
2009-12-08 13:30:00,48.65,48.73,48.65,48.71,45200.0,40.7475,40.8145,40.7475,40.7978,45200.0
2009-12-08 13:40:00,48.7,48.76,48.7,48.73,46600.0,40.7894,40.8396,40.7894,40.8145,46600.0
2009-12-08 13:50:00,48.74,48.74,48.7,48.72,78200.0,40.8229,40.8229,40.7894,40.8061,78200.0
2009-12-08 14:00:00,48.71,48.75,48.69,48.75,22400.0,40.7978,40.8313,40.781,40.8313,22400.0
2009-12-08 14:10:00,48.74,48.75,48.7,48.71,21400.0,40.8229,40.8313,40.7894,40.7978,21400.0
2009-12-08 14:20:00,48.7,48.7,48.63,48.64,31900.0,40.7894,40.7894,40.7308,40.7391,31900.0
2009-12-08 14:30:00,48.64,48.7,48.62,48.66,184400.0,40.7391,40.7894,40.7224,40.7559,184400.0
2009-12-08 14:40:00,48.66,48.68,48.63,48.64,141500.0,40.7559,40.7726,40.7308,40.7391,141500.0
2009-12-08 14:50:00,48.63,48.63,48.53,48.56,77600.0,40.7308,40.7308,40.647,40.6721,77600.0
2009-12-08 15:00:00,48.56,48.62,48.55,48.61,197800.0,40.6721,40.7224,40.6638,40.714,197800.0
2009-12-08 15:10:00,48.63,48.64,48.58,48.61,320400.0,40.7308,40.7391,40.6889,40.714,320400.0
2009-12-08 15:20:00,48.62,48.68,48.58,48.67,309200.0,40.7224,40.7726,40.6889,40.7643,309200.0
2009-12-08 15:30:00,48.66,48.68,48.6,48.61,388300.0,40.7559,40.7726,40.7056,40.714,388300.0
2009-12-08 15:40:00,48.61,48.68,48.59,48.64,543200.0,40.714,40.7726,40.6973,40.7391,543200.0
2009-12-08 15:50:00,48.64,48.66,48.54,48.64,579700.0,40.7391,40.7559,40.6554,40.7391,579700.0
2009-12-08 16:00:00,48.64,48.64,48.64,48.64,500.0,40.7391,40.7391,40.7391,40.7391,500.0
2009-12-08 16:10:00,48.64,48.64,48.64,48.64,0.0,40.7391,40.7391,40.7391,40.7391,0.0
2009-12-09 09:30:00,48.63,48.63,48.4,48.42,68200.0,40.7308,40.7308,40.5381,40.5549,68200.0
2009-12-09 09:40:00,48.39,48.41,48.28,48.34,44500.0,40.5297,40.5465,40.4376,40.4879,44500.0
2009-12-09 09:50:00,48.36,48.49,48.36,48.47,16500.0,40.5046,40.6135,40.5046,40.5968,16500.0
2009-12-09 10:00:00,48.47,48.53,48.46,48.48,30500.0,40.5968,40.647,40.5884,40.6051,30500.0
2009-12-09 10:10:00,48.5,48.5,48.42,48.42,44900.0,40.6219,40.6219,40.5549,40.5549,44900.0
2009-12-09 10:20:00,48.42,48.44,48.38,48.44,16900.0,40.5549,40.5716,40.5214,40.5716,16900.0
2009-12-09 10:30:00,48.45,48.48,48.35,48.46,68600.0,40.58,40.6051,40.4962,40.5884,68600.0
2009-12-09 10:40:00,48.48,48.68,48.46,48.65,638700.0,40.6051,40.7726,40.5884,40.7475,638700.0
2009-12-09 10:50:00,48.67,48.72,48.62,48.63,54100.0,40.7643,40.8061,40.7224,40.7308,54100.0
2009-12-09 11:00:00,48.63,48.67,48.63,48.63,70000.0,40.7308,40.7643,40.7308,40.7308,70000.0
2009-12-09 11:10:00,48.64,48.66,48.62,48.64,62600.0,40.7391,40.7559,40.7224,40.7391,62600.0
2009-12-09 11:20:00,48.63,48.65,48.62,48.62,47000.0,40.7308,40.7475,40.7224,40.7224,47000.0
2009-12-09 11:30:00,48.62,48.63,48.56,48.57,43500.0,40.7224,40.7308,40.6721,40.6805,43500.0
2009-12-09 11:40:00,48.57,48.61,48.57,48.58,42700.0,40.6805,40.714,40.6805,40.6889,42700.0
2009-12-09 11:50:00,48.59,48.62,48.57,48.59,14300.0,40.6973,40.7224,40.6805,40.6973,14300.0
2009-12-09 12:00:00,48.59,48.59,48.55,48.59,30300.0,40.6973,40.6973,40.6638,40.6973,30300.0
2009-12-09 12:10:00,48.57,48.58,48.51,48.52,25500.0,40.6805,40.6889,40.6303,40.6386,25500.0
2009-12-09 12:20:00,48.51,48.52,48.47,48.52,22800.0,40.6303,40.6386,40.5968,40.6386,22800.0
2009-12-09 12:30:00,48.53,48.56,48.51,48.51,45400.0,40.647,40.6721,40.6303,40.6303,45400.0
2009-12-09 12:40:00,48.52,48.53,48.48,48.49,77600.0,40.6386,40.647,40.6051,40.6135,77600.0
2009-12-09 12:50:00,48.48,48.54,48.48,48.53,135300.0,40.6051,40.6554,40.6051,40.647,135300.0
2009-12-09 13:00:00,48.54,48.54,48.42,48.48,58900.0,40.6554,40.6554,40.5549,40.6051,58900.0
2009-12-09 13:10:00,48.48,48.52,48.47,48.5,147500.0,40.6051,40.6386,40.5968,40.6219,147500.0
2009-12-09 13:20:00,48.5,48.5,48.46,48.46,72800.0,40.6219,40.6219,40.5884,40.5884,72800.0
2009-12-09 13:30:00,48.47,48.48,48.43,48.45,90500.0,40.5968,40.6051,40.5632,40.58,90500.0
2009-12-09 13:40:00,48.46,48.46,48.38,48.42,114900.0,40.5884,40.5884,40.5214,40.5549,114900.0
2009-12-09 13:50:00,48.43,48.48,48.42,48.43,49400.0,40.5632,40.6051,40.5549,40.5632,49400.0
2009-12-09 14:00:00,48.43,48.55,48.43,48.54,169000.0,40.5632,40.6638,40.5632,40.6554,169000.0
2009-12-09 14:10:00,48.53,48.54,48.51,48.53,56200.0,40.647,40.6554,40.6303,40.647,56200.0
2009-12-09 14:20:00,48.53,48.56,48.47,48.49,65100.0,40.647,40.6721,40.5968,40.6135,65100.0
2009-12-09 14:30:00,48.48,48.62,48.48,48.6,128500.0,40.6051,40.7224,40.6051,40.7056,128500.0
2009-12-09 14:40:00,48.6,48.64,48.58,48.62,129200.0,40.7056,40.7391,40.6889,40.7224,129200.0
2009-12-09 14:50:00,48.62,48.66,48.61,48.61,112400.0,40.7224,40.7559,40.714,40.714,112400.0
2009-12-09 15:00:00,48.62,48.77,48.62,48.74,224900.0,40.7224,40.848,40.7224,40.8229,224900.0
2009-12-09 15:10:00,48.74,48.81,48.74,48.79,284500.0,40.8229,40.8815,40.8229,40.8648,284500.0
2009-12-09 15:20:00,48.79,48.85,48.77,48.78,153800.0,40.8648,40.915,40.848,40.8564,153800.0
2009-12-09 15:30:00,48.78,48.8,48.73,48.73,126800.0,40.8564,40.8731,40.8145,40.8145,126800.0
2009-12-09 15:40:00,48.73,48.83,48.73,48.8,120900.0,40.8145,40.8983,40.8145,40.8731,120900.0
2009-12-09 15:50:00,48.8,48.84,48.75,48.84,170500.0,40.8731,40.9067,40.8313,40.9067,170500.0
2009-12-10 09:30:00,49.1,49.3,49.02,49.27,50500.0,41.1244,41.2919,41.0574,41.2668,50500.0
2009-12-10 09:40:00,49.28,49.32,49.26,49.3,45500.0,41.2752,41.3087,41.2584,41.2919,45500.0
2009-12-10 09:50:00,49.26,49.26,49.2,49.2,45800.0,41.2584,41.2584,41.2082,41.2082,45800.0
2009-12-10 10:00:00,49.2,49.22,49.14,49.18,13000.0,41.2082,41.2249,41.1579,41.1914,13000.0
2009-12-10 10:10:00,49.18,49.2,49.11,49.14,33700.0,41.1914,41.2082,41.1328,41.1579,33700.0
2009-12-10 10:20:00,49.13,49.26,49.11,49.23,28000.0,41.1495,41.2584,41.1328,41.2333,28000.0
2009-12-10 10:30:00,49.24,49.26,49.19,49.23,33600.0,41.2417,41.2584,41.1998,41.2333,33600.0
2009-12-10 10:40:00,49.22,49.27,49.19,49.22,30100.0,41.2249,41.2668,41.1998,41.2249,30100.0
2009-12-10 10:50:00,49.21,49.24,49.19,49.22,40400.0,41.2165,41.2417,41.1998,41.2249,40400.0
2009-12-10 11:00:00,49.22,49.23,49.2,49.21,17700.0,41.2249,41.2333,41.2082,41.2165,17700.0
2009-12-10 11:10:00,49.22,49.31,49.2,49.27,19800.0,41.2249,41.3003,41.2082,41.2668,19800.0
2009-12-10 11:20:00,49.27,49.27,49.22,49.23,18900.0,41.2668,41.2668,41.2249,41.2333,18900.0
2009-12-10 11:30:00,49.22,49.26,49.22,49.24,19000.0,41.2249,41.2584,41.2249,41.2417,19000.0
2009-12-10 11:40:00,49.24,49.24,49.21,49.23,20900.0,41.2417,41.2417,41.2165,41.2333,20900.0
2009-12-10 11:50:00,49.23,49.23,49.18,49.23,17800.0,41.2333,41.2333,41.1914,41.2333,17800.0
2009-12-10 12:00:00,49.21,49.26,49.21,49.23,73700.0,41.2165,41.2584,41.2165,41.2333,73700.0
2009-12-10 12:10:00,49.23,49.23,49.18,49.19,23600.0,41.2333,41.2333,41.1914,41.1998,23600.0
2009-12-10 12:20:00,49.2,49.2,49.18,49.19,16300.0,41.2082,41.2082,41.1914,41.1998,16300.0
2009-12-10 12:30:00,49.19,49.19,49.16,49.18,24700.0,41.1998,41.1998,41.1747,41.1914,24700.0
2009-12-10 12:40:00,49.18,49.26,49.18,49.25,29700.0,41.1914,41.2584,41.1914,41.2501,29700.0
2009-12-10 12:50:00,49.25,49.26,49.23,49.25,14900.0,41.2501,41.2584,41.2333,41.2501,14900.0
2009-12-10 13:00:00,49.25,49.26,49.16,49.17,122200.0,41.2501,41.2584,41.1747,41.183,122200.0
2009-12-10 13:10:00,49.17,49.17,49.11,49.11,102400.0,41.183,41.183,41.1328,41.1328,102400.0
2009-12-10 13:20:00,49.12,49.15,49.11,49.15,27100.0,41.1412,41.1663,41.1328,41.1663,27100.0
2009-12-10 13:30:00,49.15,49.2,49.15,49.2,18800.0,41.1663,41.2082,41.1663,41.2082,18800.0
2009-12-10 13:40:00,49.21,49.22,49.18,49.2,20100.0,41.2165,41.2249,41.1914,41.2082,20100.0
2009-12-10 13:50:00,49.2,49.22,49.17,49.22,27000.0,41.2082,41.2249,41.183,41.2249,27000.0
2009-12-10 14:00:00,49.23,49.25,49.2,49.23,23100.0,41.2333,41.2501,41.2082,41.2333,23100.0
2009-12-10 14:10:00,49.23,49.28,49.21,49.27,30600.0,41.2333,41.2752,41.2165,41.2668,30600.0
2009-12-10 14:20:00,49.28,49.28,49.26,49.27,24200.0,41.2752,41.2752,41.2584,41.2668,24200.0
2009-12-10 14:30:00,49.27,49.29,49.24,49.25,31400.0,41.2668,41.2836,41.2417,41.2501,31400.0
2009-12-10 14:40:00,49.25,49.26,49.22,49.24,42100.0,41.2501,41.2584,41.2249,41.2417,42100.0
2009-12-10 14:50:00,49.24,49.24,49.23,49.23,99400.0,41.2417,41.2417,41.2333,41.2333,99400.0
2009-12-10 15:00:00,49.23,49.23,49.18,49.19,65600.0,41.2333,41.2333,41.1914,41.1998,65600.0
2009-12-10 15:10:00,49.18,49.24,49.18,49.2,36500.0,41.1914,41.2417,41.1914,41.2082,36500.0
2009-12-10 15:20:00,49.2,49.2,49.08,49.1,115900.0,41.2082,41.2082,41.1077,41.1244,115900.0
2009-12-10 15:30:00,49.1,49.14,49.08,49.14,70400.0,41.1244,41.1579,41.1077,41.1579,70400.0
2009-12-10 15:40:00,49.15,49.19,49.12,49.19,23800.0,41.1663,41.1998,41.1412,41.1998,23800.0
2009-12-10 15:50:00,49.19,49.19,49.13,49.14,113300.0,41.1998,41.1998,41.1495,41.1579,113300.0
2009-12-11 09:30:00,49.33,49.43,49.32,49.35,93900.0,41.3171,41.4008,41.3087,41.3338,93900.0
2009-12-11 09:40:00,49.36,49.4,49.3,49.3,42400.0,41.3422,41.3757,41.2919,41.2919,42400.0
2009-12-11 09:50:00,49.3,49.69,49.24,49.4,110200.0,41.2919,41.6186,41.2417,41.3757,110200.0
2009-12-11 10:00:00,49.42,49.42,49.31,49.33,35700.0,41.3924,41.3924,41.3003,41.3171,35700.0
2009-12-11 10:10:00,49.33,49.37,49.28,49.33,41400.0,41.3171,41.3506,41.2752,41.3171,41400.0
2009-12-11 10:20:00,49.33,49.37,49.28,49.36,41000.0,41.3171,41.3506,41.2752,41.3422,41000.0
2009-12-11 10:30:00,49.36,49.41,49.34,49.39,26200.0,41.3422,41.3841,41.3254,41.3673,26200.0
2009-12-11 10:40:00,49.38,49.39,49.36,49.37,11200.0,41.3589,41.3673,41.3422,41.3506,11200.0
2009-12-11 10:50:00,49.38,49.44,49.36,49.42,21200.0,41.3589,41.4092,41.3422,41.3924,21200.0
2009-12-11 11:00:00,49.4,49.4,49.3,49.3,10300.0,41.3757,41.3757,41.2919,41.2919,10300.0
2009-12-11 11:10:00,49.3,49.34,49.29,49.29,10800.0,41.2919,41.3254,41.2836,41.2836,10800.0
2009-12-11 11:20:00,49.29,49.29,49.14,49.18,25000.0,41.2836,41.2836,41.1579,41.1914,25000.0
2009-12-11 11:30:00,49.17,49.23,49.15,49.22,58100.0,41.183,41.2333,41.1663,41.2249,58100.0
2009-12-11 11:40:00,49.21,49.21,49.1,49.15,93100.0,41.2165,41.2165,41.1244,41.1663,93100.0
2009-12-11 11:50:00,49.15,49.2,49.14,49.17,70800.0,41.1663,41.2082,41.1579,41.183,70800.0
2009-12-11 12:00:00,49.18,49.22,49.18,49.21,66600.0,41.1914,41.2249,41.1914,41.2165,66600.0
2009-12-11 12:10:00,49.21,49.25,49.21,49.23,69400.0,41.2165,41.2501,41.2165,41.2333,69400.0
2009-12-11 12:20:00,49.23,49.24,49.2,49.2,75600.0,41.2333,41.2417,41.2082,41.2082,75600.0
2009-12-11 12:30:00,49.2,49.23,49.19,49.23,124600.0,41.2082,41.2333,41.1998,41.2333,124600.0
2009-12-11 12:40:00,49.23,49.23,49.19,49.22,85700.0,41.2333,41.2333,41.1998,41.2249,85700.0
2009-12-11 12:50:00,49.23,49.3,49.22,49.29,71300.0,41.2333,41.2919,41.2249,41.2836,71300.0
2009-12-11 13:00:00,49.3,49.32,49.26,49.27,105600.0,41.2919,41.3087,41.2584,41.2668,105600.0
2009-12-11 13:10:00,49.27,49.28,49.24,49.28,137400.0,41.2668,41.2752,41.2417,41.2752,137400.0
2009-12-11 13:20:00,49.27,49.27,49.24,49.26,87600.0,41.2668,41.2668,41.2417,41.2584,87600.0
2009-12-11 13:30:00,49.25,49.27,49.24,49.27,21100.0,41.2501,41.2668,41.2417,41.2668,21100.0
2009-12-11 13:40:00,49.27,49.28,49.23,49.23,36700.0,41.2668,41.2752,41.2333,41.2333,36700.0
2009-12-11 13:50:00,49.24,49.26,49.24,49.24,12100.0,41.2417,41.2584,41.2417,41.2417,12100.0
2009-12-11 14:00:00,49.25,49.32,49.24,49.32,32300.0,41.2501,41.3087,41.2417,41.3087,32300.0
2009-12-11 14:10:00,49.31,49.32,49.29,49.29,14400.0,41.3003,41.3087,41.2836,41.2836,14400.0
2009-12-11 14:20:00,49.29,49.31,49.29,49.29,37100.0,41.2836,41.3003,41.2836,41.2836,37100.0
2009-12-11 14:30:00,49.29,49.31,49.25,49.25,16500.0,41.2836,41.3003,41.2501,41.2501,16500.0
2009-12-11 14:40:00,49.25,49.31,49.22,49.28,18100.0,41.2501,41.3003,41.2249,41.2752,18100.0
2009-12-11 14:50:00,49.28,49.31,49.26,49.26,24300.0,41.2752,41.3003,41.2584,41.2584,24300.0
2009-12-11 15:00:00,49.25,49.27,49.23,49.24,21000.0,41.2501,41.2668,41.2333,41.2417,21000.0
2009-12-11 15:10:00,49.25,49.27,49.24,49.25,10800.0,41.2501,41.2668,41.2417,41.2501,10800.0
2009-12-11 15:20:00,49.24,49.31,49.23,49.3,26200.0,41.2417,41.3003,41.2333,41.2919,26200.0
2009-12-11 15:30:00,49.31,49.33,49.29,49.31,14200.0,41.3003,41.3171,41.2836,41.3003,14200.0
2009-12-11 15:40:00,49.3,49.3,49.17,49.19,120900.0,41.2919,41.2919,41.183,41.1998,120900.0
2009-12-11 15:50:00,49.2,49.27,49.18,49.27,248200.0,41.2082,41.2668,41.1914,41.2668,248200.0
2009-12-14 09:30:00,49.47,49.6,49.47,49.53,56300.0,41.4343,41.5432,41.4343,41.4846,56300.0
2009-12-14 09:40:00,49.51,49.56,49.49,49.54,34600.0,41.4678,41.5097,41.4511,41.4929,34600.0
2009-12-14 09:50:00,49.53,49.59,49.51,49.54,35900.0,41.4846,41.5348,41.4678,41.4929,35900.0
2009-12-14 10:00:00,49.54,49.55,49.43,49.46,58100.0,41.4929,41.5013,41.4008,41.4259,58100.0
2009-12-14 10:10:00,49.45,49.52,49.42,49.44,45800.0,41.4176,41.4762,41.3924,41.4092,45800.0
2009-12-14 10:20:00,49.43,49.51,49.41,49.5,21100.0,41.4008,41.4678,41.3841,41.4594,21100.0
2009-12-14 10:30:00,49.5,49.53,49.48,49.49,26100.0,41.4594,41.4846,41.4427,41.4511,26100.0
2009-12-14 10:40:00,49.48,49.49,49.46,49.49,28100.0,41.4427,41.4511,41.4259,41.4511,28100.0
2009-12-14 10:50:00,49.5,49.57,49.5,49.53,73700.0,41.4594,41.5181,41.4594,41.4846,73700.0
2009-12-14 11:00:00,49.52,49.54,49.49,49.52,33400.0,41.4762,41.4929,41.4511,41.4762,33400.0
2009-12-14 11:10:00,49.52,49.54,49.51,49.53,25600.0,41.4762,41.4929,41.4678,41.4846,25600.0
2009-12-14 11:20:00,49.52,49.61,49.52,49.6,24000.0,41.4762,41.5516,41.4762,41.5432,24000.0
2009-12-14 11:30:00,49.6,49.62,49.58,49.62,16400.0,41.5432,41.56,41.5264,41.56,16400.0
2009-12-14 11:40:00,49.63,49.65,49.59,49.59,31600.0,41.5683,41.5851,41.5348,41.5348,31600.0
2009-12-14 11:50:00,49.61,49.61,49.56,49.58,33100.0,41.5516,41.5516,41.5097,41.5264,33100.0
2009-12-14 12:00:00,49.58,49.6,49.58,49.6,44000.0,41.5264,41.5432,41.5264,41.5432,44000.0
2009-12-14 12:10:00,49.61,49.62,49.6,49.62,16500.0,41.5516,41.56,41.5432,41.56,16500.0
2009-12-14 12:20:00,49.62,49.65,49.61,49.65,45000.0,41.56,41.5851,41.5516,41.5851,45000.0
2009-12-14 12:30:00,49.65,49.67,49.64,49.67,25100.0,41.5851,41.6018,41.5767,41.6018,25100.0
2009-12-14 12:40:00,49.66,49.69,49.65,49.66,44200.0,41.5935,41.6186,41.5851,41.5935,44200.0
2009-12-14 12:50:00,49.66,49.67,49.62,49.65,45500.0,41.5935,41.6018,41.56,41.5851,45500.0
2009-12-14 13:00:00,49.64,49.65,49.6,49.6,42600.0,41.5767,41.5851,41.5432,41.5432,42600.0
2009-12-14 13:10:00,49.6,49.61,49.58,49.59,26000.0,41.5432,41.5516,41.5264,41.5348,26000.0
2009-12-14 13:20:00,49.58,49.62,49.58,49.61,19700.0,41.5264,41.56,41.5264,41.5516,19700.0
2009-12-14 13:30:00,49.6,49.61,49.57,49.57,35200.0,41.5432,41.5516,41.5181,41.5181,35200.0
2009-12-14 13:40:00,49.57,49.59,49.53,49.58,26500.0,41.5181,41.5348,41.4846,41.5264,26500.0
2009-12-14 13:50:00,49.58,49.62,49.58,49.62,20500.0,41.5264,41.56,41.5264,41.56,20500.0
2009-12-14 14:00:00,49.62,49.62,49.6,49.61,15400.0,41.56,41.56,41.5432,41.5516,15400.0
2009-12-14 14:10:00,49.61,49.63,49.6,49.61,26100.0,41.5516,41.5683,41.5432,41.5516,26100.0
2009-12-14 14:20:00,49.61,49.62,49.58,49.59,42100.0,41.5516,41.56,41.5264,41.5348,42100.0
2009-12-14 14:30:00,49.58,49.64,49.58,49.63,32400.0,41.5264,41.5767,41.5264,41.5683,32400.0
2009-12-14 14:40:00,49.63,49.66,49.62,49.64,42900.0,41.5683,41.5935,41.56,41.5767,42900.0
2009-12-14 14:50:00,49.64,49.65,49.59,49.63,21700.0,41.5767,41.5851,41.5348,41.5683,21700.0
2009-12-14 15:00:00,49.63,49.66,49.6,49.66,41300.0,41.5683,41.5935,41.5432,41.5935,41300.0
2009-12-14 15:10:00,49.65,49.67,49.64,49.66,24800.0,41.5851,41.6018,41.5767,41.5935,24800.0
2009-12-14 15:20:00,49.65,49.67,49.62,49.64,23600.0,41.5851,41.6018,41.56,41.5767,23600.0
2009-12-14 15:30:00,49.64,49.7,49.64,49.68,31100.0,41.5767,41.627,41.5767,41.6102,31100.0
2009-12-14 15:40:00,49.68,49.69,49.65,49.68,32000.0,41.6102,41.6186,41.5851,41.6102,32000.0
2009-12-14 15:50:00,49.67,49.7,49.66,49.68,161700.0,41.6018,41.627,41.5935,41.6102,161700.0
2009-12-15 09:30:00,49.47,49.5,49.4,49.43,109400.0,41.4343,41.4594,41.3757,41.4008,109400.0
2009-12-15 09:40:00,49.43,49.46,49.41,49.43,48000.0,41.4008,41.4259,41.3841,41.4008,48000.0
2009-12-15 09:50:00,49.41,49.47,49.4,49.43,58300.0,41.3841,41.4343,41.3757,41.4008,58300.0
2009-12-15 10:00:00,49.42,49.49,49.41,49.49,85300.0,41.3924,41.4511,41.3841,41.4511,85300.0
2009-12-15 10:10:00,49.49,49.58,49.45,49.56,32100.0,41.4511,41.5264,41.4176,41.5097,32100.0
2009-12-15 10:20:00,49.57,49.58,49.55,49.58,30300.0,41.5181,41.5264,41.5013,41.5264,30300.0
2009-12-15 10:30:00,49.57,49.6,49.57,49.59,41500.0,41.5181,41.5432,41.5181,41.5348,41500.0
2009-12-15 10:40:00,49.59,49.68,49.59,49.68,92900.0,41.5348,41.6102,41.5348,41.6102,92900.0
2009-12-15 10:50:00,49.68,49.72,49.67,49.69,24700.0,41.6102,41.6437,41.6018,41.6186,24700.0
2009-12-15 11:00:00,49.69,49.7,49.66,49.69,28100.0,41.6186,41.627,41.5935,41.6186,28100.0
2009-12-15 11:10:00,49.69,49.69,49.66,49.68,30900.0,41.6186,41.6186,41.5935,41.6102,30900.0
2009-12-15 11:20:00,49.68,49.68,49.64,49.64,14200.0,41.6102,41.6102,41.5767,41.5767,14200.0
2009-12-15 11:30:00,49.65,49.68,49.65,49.66,13900.0,41.5851,41.6102,41.5851,41.5935,13900.0
2009-12-15 11:40:00,49.66,49.67,49.63,49.65,31400.0,41.5935,41.6018,41.5683,41.5851,31400.0
2009-12-15 11:50:00,49.64,49.66,49.62,49.64,15300.0,41.5767,41.5935,41.56,41.5767,15300.0
2009-12-15 12:00:00,49.64,49.67,49.64,49.67,30100.0,41.5767,41.6018,41.5767,41.6018,30100.0
2009-12-15 12:10:00,49.66,49.67,49.63,49.64,32200.0,41.5935,41.6018,41.5683,41.5767,32200.0
2009-12-15 12:20:00,49.63,49.63,49.61,49.63,13500.0,41.5683,41.5683,41.5516,41.5683,13500.0
2009-12-15 12:30:00,49.63,49.63,49.61,49.62,19800.0,41.5683,41.5683,41.5516,41.56,19800.0
2009-12-15 12:40:00,49.62,49.62,49.58,49.59,39000.0,41.56,41.56,41.5264,41.5348,39000.0
2009-12-15 12:50:00,49.6,49.61,49.58,49.61,19100.0,41.5432,41.5516,41.5264,41.5516,19100.0
2009-12-15 13:00:00,49.6,49.63,49.57,49.62,44300.0,41.5432,41.5683,41.5181,41.56,44300.0
2009-12-15 13:10:00,49.62,49.63,49.59,49.59,122100.0,41.56,41.5683,41.5348,41.5348,122100.0
2009-12-15 13:20:00,49.59,49.6,49.53,49.53,74000.0,41.5348,41.5432,41.4846,41.4846,74000.0
2009-12-15 13:30:00,49.54,49.57,49.51,49.53,52700.0,41.4929,41.5181,41.4678,41.4846,52700.0
2009-12-15 13:40:00,49.53,49.58,49.52,49.58,65100.0,41.4846,41.5264,41.4762,41.5264,65100.0
2009-12-15 13:50:00,49.58,49.6,49.58,49.59,22200.0,41.5264,41.5432,41.5264,41.5348,22200.0
2009-12-15 14:00:00,49.58,49.61,49.57,49.59,90300.0,41.5264,41.5516,41.5181,41.5348,90300.0
2009-12-15 14:10:00,49.59,49.59,49.57,49.58,25700.0,41.5348,41.5348,41.5181,41.5264,25700.0
2009-12-15 14:20:00,49.58,49.59,49.57,49.58,29800.0,41.5264,41.5348,41.5181,41.5264,29800.0
2009-12-15 14:30:00,49.58,49.59,49.57,49.58,16800.0,41.5264,41.5348,41.5181,41.5264,16800.0
2009-12-15 14:40:00,49.58,49.6,49.58,49.6,12200.0,41.5264,41.5432,41.5264,41.5432,12200.0
2009-12-15 14:50:00,49.6,49.6,49.55,49.57,40200.0,41.5432,41.5432,41.5013,41.5181,40200.0
2009-12-15 15:00:00,49.57,49.59,49.55,49.56,63100.0,41.5181,41.5348,41.5013,41.5097,63100.0
2009-12-15 15:10:00,49.57,49.57,49.53,49.54,42400.0,41.5181,41.5181,41.4846,41.4929,42400.0
2009-12-15 15:20:00,49.54,49.54,49.47,49.49,26400.0,41.4929,41.4929,41.4343,41.4511,26400.0
2009-12-15 15:30:00,49.48,49.49,49.42,49.45,44300.0,41.4427,41.4511,41.3924,41.4176,44300.0
2009-12-15 15:40:00,49.45,49.46,49.36,49.4,47800.0,41.4176,41.4259,41.3422,41.3757,47800.0
2009-12-15 15:50:00,49.41,49.47,49.41,49.47,87800.0,41.3841,41.4343,41.3841,41.4343,87800.0
2009-12-15 16:00:00,49.47,49.49,49.44,49.48,148700.0,41.4343,41.4511,41.4092,41.4427,148700.0
2009-12-15 16:10:00,49.51,49.51,49.51,49.51,92000.0,41.4678,41.4678,41.4678,41.4678,92000.0
2009-12-16 09:30:00,49.66,49.74,49.62,49.73,73100.0,41.5935,41.6605,41.56,41.6521,73100.0
2009-12-16 09:40:00,49.73,49.78,49.69,49.77,60900.0,41.6521,41.694,41.6186,41.6856,60900.0
2009-12-16 09:50:00,49.78,49.83,49.76,49.77,83000.0,41.694,41.7358,41.6772,41.6856,83000.0
2009-12-16 10:00:00,49.77,49.84,49.77,49.8,91100.0,41.6856,41.7442,41.6856,41.7107,91100.0
2009-12-16 10:10:00,49.8,49.82,49.73,49.74,45100.0,41.7107,41.7275,41.6521,41.6605,45100.0
2009-12-16 10:20:00,49.75,49.75,49.69,49.7,22500.0,41.6688,41.6688,41.6186,41.627,22500.0
2009-12-16 10:30:00,49.71,49.78,49.71,49.76,34200.0,41.6353,41.694,41.6353,41.6772,34200.0
2009-12-16 10:40:00,49.75,49.76,49.74,49.76,18700.0,41.6688,41.6772,41.6605,41.6772,18700.0
2009-12-16 10:50:00,49.76,49.79,49.75,49.77,36700.0,41.6772,41.7023,41.6688,41.6856,36700.0
2009-12-16 11:00:00,49.77,49.77,49.74,49.74,43800.0,41.6856,41.6856,41.6605,41.6605,43800.0
2009-12-16 11:10:00,49.75,49.77,49.74,49.76,16400.0,41.6688,41.6856,41.6605,41.6772,16400.0
2009-12-16 11:20:00,49.77,49.8,49.76,49.8,37300.0,41.6856,41.7107,41.6772,41.7107,37300.0
2009-12-16 11:30:00,49.8,49.8,49.77,49.77,59800.0,41.7107,41.7107,41.6856,41.6856,59800.0
2009-12-16 11:40:00,49.78,49.78,49.76,49.76,12400.0,41.694,41.694,41.6772,41.6772,12400.0
2009-12-16 11:50:00,49.75,49.77,49.74,49.75,32900.0,41.6688,41.6856,41.6605,41.6688,32900.0
2009-12-16 12:00:00,49.75,49.76,49.74,49.76,15900.0,41.6688,41.6772,41.6605,41.6772,15900.0
2009-12-16 12:10:00,49.76,49.76,49.72,49.73,9700.0,41.6772,41.6772,41.6437,41.6521,9700.0
2009-12-16 12:20:00,49.74,49.74,49.71,49.74,32100.0,41.6605,41.6605,41.6353,41.6605,32100.0
2009-12-16 12:30:00,49.74,49.74,49.72,49.72,22700.0,41.6605,41.6605,41.6437,41.6437,22700.0
2009-12-16 12:40:00,49.73,49.73,49.7,49.71,22600.0,41.6521,41.6521,41.627,41.6353,22600.0
2009-12-16 12:50:00,49.71,49.71,49.7,49.71,6500.0,41.6353,41.6353,41.627,41.6353,6500.0
2009-12-16 13:00:00,49.71,49.71,49.7,49.71,7400.0,41.6353,41.6353,41.627,41.6353,7400.0
2009-12-16 13:10:00,49.71,49.72,49.7,49.72,9500.0,41.6353,41.6437,41.627,41.6437,9500.0
2009-12-16 13:20:00,49.72,49.74,49.71,49.73,16500.0,41.6437,41.6605,41.6353,41.6521,16500.0
2009-12-16 13:30:00,49.73,49.73,49.71,49.71,32600.0,41.6521,41.6521,41.6353,41.6353,32600.0
2009-12-16 13:40:00,49.72,49.72,49.69,49.7,136300.0,41.6437,41.6437,41.6186,41.627,136300.0
2009-12-16 13:50:00,49.69,49.7,49.66,49.67,14300.0,41.6186,41.627,41.5935,41.6018,14300.0
2009-12-16 14:00:00,49.66,49.69,49.65,49.66,55900.0,41.5935,41.6186,41.5851,41.5935,55900.0
2009-12-16 14:10:00,49.67,49.76,49.67,49.72,82100.0,41.6018,41.6772,41.6018,41.6437,82100.0
2009-12-16 14:20:00,49.73,49.73,49.59,49.68,100200.0,41.6521,41.6521,41.5348,41.6102,100200.0
2009-12-16 14:30:00,49.68,49.69,49.63,49.68,57300.0,41.6102,41.6186,41.5683,41.6102,57300.0
2009-12-16 14:40:00,49.68,49.68,49.59,49.59,62100.0,41.6102,41.6102,41.5348,41.5348,62100.0
2009-12-16 14:50:00,49.57,49.58,49.53,49.55,101400.0,41.5181,41.5264,41.4846,41.5013,101400.0
2009-12-16 15:00:00,49.55,49.56,49.5,49.55,41500.0,41.5013,41.5097,41.4594,41.5013,41500.0
2009-12-16 15:10:00,49.55,49.59,49.52,49.58,41500.0,41.5013,41.5348,41.4762,41.5264,41500.0
2009-12-16 15:20:00,49.59,49.62,49.45,49.45,83400.0,41.5348,41.56,41.4176,41.4176,83400.0
2009-12-16 15:30:00,49.46,49.52,49.44,49.51,24800.0,41.4259,41.4762,41.4092,41.4678,24800.0
2009-12-16 15:40:00,49.52,49.54,49.49,49.54,33500.0,41.4762,41.4929,41.4511,41.4929,33500.0
2009-12-16 15:50:00,49.54,49.58,49.51,49.57,312200.0,41.4929,41.5264,41.4678,41.5181,312200.0
2009-12-17 09:30:00,49.22,49.31,49.13,49.3,123800.0,41.2249,41.3003,41.1495,41.2919,123800.0
2009-12-17 09:40:00,49.29,49.31,49.23,49.23,46500.0,41.2836,41.3003,41.2333,41.2333,46500.0
2009-12-17 09:50:00,49.23,49.23,49.05,49.05,38600.0,41.2333,41.2333,41.0825,41.0825,38600.0
2009-12-17 10:00:00,49.06,49.17,49.01,49.07,113900.0,41.0909,41.183,41.049,41.0993,113900.0
2009-12-17 10:10:00,49.08,49.11,49.06,49.09,59800.0,41.1077,41.1328,41.0909,41.116,59800.0
2009-12-17 10:20:00,49.08,49.12,49.06,49.07,101100.0,41.1077,41.1412,41.0909,41.0993,101100.0
2009-12-17 10:30:00,49.08,49.1,49.02,49.04,125100.0,41.1077,41.1244,41.0574,41.0742,125100.0
2009-12-17 10:40:00,49.04,49.1,49.03,49.1,60000.0,41.0742,41.1244,41.0658,41.1244,60000.0
2009-12-17 10:50:00,49.1,49.17,49.08,49.16,28800.0,41.1244,41.183,41.1077,41.1747,28800.0
2009-12-17 11:00:00,49.15,49.19,49.11,49.11,26700.0,41.1663,41.1998,41.1328,41.1328,26700.0
2009-12-17 11:10:00,49.12,49.17,49.12,49.16,36500.0,41.1412,41.183,41.1412,41.1747,36500.0
2009-12-17 11:20:00,49.17,49.2,49.11,49.11,49100.0,41.183,41.2082,41.1328,41.1328,49100.0
2009-12-17 11:30:00,49.11,49.12,49.06,49.09,126700.0,41.1328,41.1412,41.0909,41.116,126700.0
2009-12-17 11:40:00,49.09,49.09,49.01,49.02,123200.0,41.116,41.116,41.049,41.0574,123200.0
2009-12-17 11:50:00,49.02,49.03,48.99,49.02,37000.0,41.0574,41.0658,41.0323,41.0574,37000.0
2009-12-17 12:00:00,49.02,49.03,48.98,49.02,19900.0,41.0574,41.0658,41.0239,41.0574,19900.0
2009-12-17 12:10:00,49.03,49.05,49.03,49.03,32800.0,41.0658,41.0825,41.0658,41.0658,32800.0
2009-12-17 12:20:00,49.04,49.04,48.99,49.01,35400.0,41.0742,41.0742,41.0323,41.049,35400.0
2009-12-17 12:30:00,49.01,49.01,48.95,48.99,19400.0,41.049,41.049,40.9988,41.0323,19400.0
2009-12-17 12:40:00,48.98,49.0,48.88,48.89,22100.0,41.0239,41.0407,40.9402,40.9485,22100.0
2009-12-17 12:50:00,48.89,48.95,48.89,48.93,80700.0,40.9485,40.9988,40.9485,40.982,80700.0
2009-12-17 13:00:00,48.94,48.99,48.94,48.99,29300.0,40.9904,41.0323,40.9904,41.0323,29300.0
2009-12-17 13:10:00,48.98,48.99,48.97,48.99,10300.0,41.0239,41.0323,41.0155,41.0323,10300.0
2009-12-17 13:20:00,48.98,49.02,48.97,49.02,23000.0,41.0239,41.0574,41.0155,41.0574,23000.0
2009-12-17 13:30:00,49.01,49.04,49.0,49.0,12600.0,41.049,41.0742,41.0407,41.0407,12600.0
2009-12-17 13:40:00,49.01,49.02,48.97,48.97,49200.0,41.049,41.0574,41.0155,41.0155,49200.0
2009-12-17 13:50:00,48.97,49.03,48.97,49.03,14400.0,41.0155,41.0658,41.0155,41.0658,14400.0
2009-12-17 14:00:00,49.03,49.07,49.01,49.06,53100.0,41.0658,41.0993,41.049,41.0909,53100.0
2009-12-17 14:10:00,49.05,49.08,49.02,49.04,27800.0,41.0825,41.1077,41.0574,41.0742,27800.0
2009-12-17 14:20:00,49.04,49.07,49.04,49.05,23100.0,41.0742,41.0993,41.0742,41.0825,23100.0
2009-12-17 14:30:00,49.05,49.14,49.05,49.13,42600.0,41.0825,41.1579,41.0825,41.1495,42600.0
2009-12-17 14:40:00,49.13,49.13,49.04,49.05,36200.0,41.1495,41.1495,41.0742,41.0825,36200.0
2009-12-17 14:50:00,49.04,49.07,49.04,49.07,29500.0,41.0742,41.0993,41.0742,41.0993,29500.0
2009-12-17 15:00:00,49.06,49.09,49.04,49.07,103500.0,41.0909,41.116,41.0742,41.0993,103500.0
2009-12-17 15:10:00,49.07,49.08,48.99,49.03,46600.0,41.0993,41.1077,41.0323,41.0658,46600.0
2009-12-17 15:20:00,49.03,49.05,49.01,49.02,84000.0,41.0658,41.0825,41.049,41.0574,84000.0
2009-12-17 15:30:00,49.02,49.07,49.01,49.04,28500.0,41.0574,41.0993,41.049,41.0742,28500.0
2009-12-17 15:40:00,49.04,49.09,49.0,49.02,72500.0,41.0742,41.116,41.0407,41.0574,72500.0
2009-12-17 15:50:00,49.02,49.03,48.95,48.95,88900.0,41.0574,41.0658,40.9988,40.9988,88900.0
2009-12-18 09:30:00,49.2,49.22,49.09,49.16,85800.0,41.2082,41.2249,41.116,41.1747,85800.0
2009-12-18 09:40:00,49.15,49.25,49.11,49.19,91500.0,41.1663,41.2501,41.1328,41.1998,91500.0
2009-12-18 09:50:00,49.18,49.21,49.13,49.14,52300.0,41.1914,41.2165,41.1495,41.1579,52300.0
2009-12-18 10:00:00,49.15,49.19,49.11,49.14,263400.0,41.1663,41.1998,41.1328,41.1579,263400.0
2009-12-18 10:10:00,49.15,49.19,49.13,49.14,43200.0,41.1663,41.1998,41.1495,41.1579,43200.0
2009-12-18 10:20:00,49.13,49.13,49.05,49.09,85000.0,41.1495,41.1495,41.0825,41.116,85000.0
2009-12-18 10:30:00,49.09,49.1,49.01,49.06,54100.0,41.116,41.1244,41.049,41.0909,54100.0
2009-12-18 10:40:00,49.06,49.07,48.98,48.98,41000.0,41.0909,41.0993,41.0239,41.0239,41000.0
2009-12-18 10:50:00,48.98,49.01,48.96,49.0,40400.0,41.0239,41.049,41.0072,41.0407,40400.0
2009-12-18 11:00:00,49.01,49.02,48.92,48.92,100500.0,41.049,41.0574,40.9737,40.9737,100500.0
2009-12-18 11:10:00,48.93,48.95,48.83,48.89,80200.0,40.982,40.9988,40.8983,40.9485,80200.0
2009-12-18 11:20:00,48.88,48.92,48.87,48.9,42800.0,40.9402,40.9737,40.9318,40.9569,42800.0
2009-12-18 11:30:00,48.9,48.92,48.87,48.88,24600.0,40.9569,40.9737,40.9318,40.9402,24600.0
2009-12-18 11:40:00,48.87,48.88,48.84,48.88,21200.0,40.9318,40.9402,40.9067,40.9402,21200.0
2009-12-18 11:50:00,48.88,48.94,48.88,48.91,72300.0,40.9402,40.9904,40.9402,40.9653,72300.0
2009-12-18 12:00:00,48.91,48.93,48.88,48.93,35700.0,40.9653,40.982,40.9402,40.982,35700.0
2009-12-18 12:10:00,48.94,49.0,48.94,48.99,27300.0,40.9904,41.0407,40.9904,41.0323,27300.0
2009-12-18 12:20:00,49.01,49.04,49.0,49.02,54600.0,41.049,41.0742,41.0407,41.0574,54600.0
2009-12-18 12:30:00,49.02,49.04,49.01,49.04,15800.0,41.0574,41.0742,41.049,41.0742,15800.0
2009-12-18 12:40:00,49.04,49.04,49.02,49.04,71800.0,41.0742,41.0742,41.0574,41.0742,71800.0
2009-12-18 12:50:00,49.04,49.08,49.04,49.07,32100.0,41.0742,41.1077,41.0742,41.0993,32100.0
2009-12-18 13:00:00,49.07,49.08,49.07,49.08,9900.0,41.0993,41.1077,41.0993,41.1077,9900.0
2009-12-18 13:10:00,49.08,49.1,49.04,49.08,44400.0,41.1077,41.1244,41.0742,41.1077,44400.0
2009-12-18 13:20:00,49.08,49.17,49.06,49.17,18800.0,41.1077,41.183,41.0909,41.183,18800.0
2009-12-18 13:30:00,49.17,49.17,49.12,49.14,14700.0,41.183,41.183,41.1412,41.1579,14700.0
2009-12-18 13:40:00,49.14,49.16,49.13,49.14,23400.0,41.1579,41.1747,41.1495,41.1579,23400.0
2009-12-18 13:50:00,49.15,49.15,49.09,49.11,12900.0,41.1663,41.1663,41.116,41.1328,12900.0
2009-12-18 14:00:00,49.11,49.13,49.1,49.13,10800.0,41.1328,41.1495,41.1244,41.1495,10800.0
2009-12-18 14:10:00,49.13,49.13,49.09,49.12,47000.0,41.1495,41.1495,41.116,41.1412,47000.0
2009-12-18 14:20:00,49.12,49.13,49.09,49.13,73900.0,41.1412,41.1495,41.116,41.1495,73900.0
2009-12-18 14:30:00,49.12,49.13,49.09,49.12,21300.0,41.1412,41.1495,41.116,41.1412,21300.0
2009-12-18 14:40:00,49.12,49.16,49.1,49.1,21700.0,41.1412,41.1747,41.1244,41.1244,21700.0
2009-12-18 14:50:00,49.1,49.16,49.1,49.15,21200.0,41.1244,41.1747,41.1244,41.1663,21200.0
2009-12-18 15:00:00,49.15,49.17,49.13,49.13,26700.0,41.1663,41.183,41.1495,41.1495,26700.0
2009-12-18 15:10:00,49.14,49.15,49.11,49.14,65100.0,41.1579,41.1663,41.1328,41.1579,65100.0
2009-12-18 15:20:00,49.14,49.15,49.07,49.07,50800.0,41.1579,41.1663,41.0993,41.0993,50800.0
2009-12-18 15:30:00,49.06,49.09,49.03,49.08,61600.0,41.0909,41.116,41.0658,41.1077,61600.0
2009-12-18 15:40:00,49.08,49.18,49.05,49.16,133900.0,41.1077,41.1914,41.0825,41.1747,133900.0
2009-12-18 15:50:00,49.17,49.3,49.16,49.3,163000.0,41.183,41.2919,41.1747,41.2919,163000.0
2009-12-21 09:30:00,49.49,49.75,49.49,49.68,89600.0,41.4511,41.6688,41.4511,41.6102,89600.0
2009-12-21 09:40:00,49.68,49.74,49.63,49.64,133700.0,41.6102,41.6605,41.5683,41.5767,133700.0
2009-12-21 09:50:00,49.63,49.67,49.62,49.66,40000.0,41.5683,41.6018,41.56,41.5935,40000.0
2009-12-21 10:00:00,49.67,49.77,49.65,49.73,67500.0,41.6018,41.6856,41.5851,41.6521,67500.0
2009-12-21 10:10:00,49.74,49.82,49.74,49.81,56600.0,41.6605,41.7275,41.6605,41.7191,56600.0
2009-12-21 10:20:00,49.8,49.82,49.74,49.76,10900.0,41.7107,41.7275,41.6605,41.6772,10900.0
2009-12-21 10:30:00,49.76,49.8,49.76,49.77,20400.0,41.6772,41.7107,41.6772,41.6856,20400.0
2009-12-21 10:40:00,49.78,49.79,49.7,49.72,81900.0,41.694,41.7023,41.627,41.6437,81900.0
2009-12-21 10:50:00,49.72,49.73,49.71,49.72,23700.0,41.6437,41.6521,41.6353,41.6437,23700.0
2009-12-21 11:00:00,49.72,49.78,49.7,49.76,31800.0,41.6437,41.694,41.627,41.6772,31800.0
2009-12-21 11:10:00,49.75,49.78,49.75,49.76,22800.0,41.6688,41.694,41.6688,41.6772,22800.0
2009-12-21 11:20:00,49.76,49.77,49.74,49.74,13400.0,41.6772,41.6856,41.6605,41.6605,13400.0
2009-12-21 11:30:00,49.73,49.8,49.73,49.79,58900.0,41.6521,41.7107,41.6521,41.7023,58900.0
2009-12-21 11:40:00,49.79,49.8,49.78,49.78,85000.0,41.7023,41.7107,41.694,41.694,85000.0
2009-12-21 11:50:00,49.78,49.8,49.78,49.8,3900.0,41.694,41.7107,41.694,41.7107,3900.0
2009-12-21 12:00:00,49.79,49.89,49.78,49.86,20400.0,41.7023,41.7861,41.694,41.761,20400.0
2009-12-21 12:10:00,49.87,49.88,49.85,49.87,21800.0,41.7693,41.7777,41.7526,41.7693,21800.0
2009-12-21 12:20:00,49.87,49.88,49.81,49.82,50100.0,41.7693,41.7777,41.7191,41.7275,50100.0
2009-12-21 12:30:00,49.82,49.83,49.79,49.79,16000.0,41.7275,41.7358,41.7023,41.7023,16000.0
2009-12-21 12:40:00,49.79,49.82,49.75,49.76,23300.0,41.7023,41.7275,41.6688,41.6772,23300.0
2009-12-21 12:50:00,49.76,49.81,49.76,49.8,50500.0,41.6772,41.7191,41.6772,41.7107,50500.0
2009-12-21 13:00:00,49.79,49.8,49.76,49.78,18000.0,41.7023,41.7107,41.6772,41.694,18000.0
2009-12-21 13:10:00,49.78,49.79,49.72,49.74,43500.0,41.694,41.7023,41.6437,41.6605,43500.0
2009-12-21 13:20:00,49.74,49.76,49.73,49.76,52000.0,41.6605,41.6772,41.6521,41.6772,52000.0
2009-12-21 13:30:00,49.75,49.76,49.72,49.72,14200.0,41.6688,41.6772,41.6437,41.6437,14200.0
2009-12-21 13:40:00,49.72,49.74,49.71,49.74,19200.0,41.6437,41.6605,41.6353,41.6605,19200.0
2009-12-21 13:50:00,49.74,49.77,49.74,49.76,12700.0,41.6605,41.6856,41.6605,41.6772,12700.0
2009-12-21 14:00:00,49.76,49.77,49.73,49.77,28200.0,41.6772,41.6856,41.6521,41.6856,28200.0
2009-12-21 14:10:00,49.77,49.81,49.76,49.79,12300.0,41.6856,41.7191,41.6772,41.7023,12300.0
2009-12-21 14:20:00,49.79,49.8,49.78,49.78,18400.0,41.7023,41.7107,41.694,41.694,18400.0
2009-12-21 14:30:00,49.79,49.79,49.77,49.78,11800.0,41.7023,41.7023,41.6856,41.694,11800.0
2009-12-21 14:40:00,49.77,49.78,49.75,49.77,62400.0,41.6856,41.694,41.6688,41.6856,62400.0
2009-12-21 14:50:00,49.77,49.78,49.76,49.77,85700.0,41.6856,41.694,41.6772,41.6856,85700.0
2009-12-21 15:00:00,49.76,49.77,49.73,49.75,45000.0,41.6772,41.6856,41.6521,41.6688,45000.0
2009-12-21 15:10:00,49.75,49.75,49.66,49.68,69300.0,41.6688,41.6688,41.5935,41.6102,69300.0
2009-12-21 15:20:00,49.69,49.72,49.69,49.71,32800.0,41.6186,41.6437,41.6186,41.6353,32800.0
2009-12-21 15:30:00,49.71,49.74,49.69,49.74,25100.0,41.6353,41.6605,41.6186,41.6605,25100.0
2009-12-21 15:40:00,49.74,49.75,49.7,49.7,31400.0,41.6605,41.6688,41.627,41.627,31400.0
2009-12-21 15:50:00,49.7,49.76,49.7,49.75,61000.0,41.627,41.6772,41.627,41.6688,61000.0
2009-12-22 09:30:00,49.86,49.96,49.81,49.94,97400.0,41.761,41.8447,41.7191,41.828,97400.0
2009-12-22 09:40:00,49.94,49.97,49.88,49.92,71900.0,41.828,41.8531,41.7777,41.8112,71900.0
2009-12-22 09:50:00,49.93,49.97,49.91,49.92,48000.0,41.8196,41.8531,41.8028,41.8112,48000.0
2009-12-22 10:00:00,49.94,50.14,49.9,50.04,108100.0,41.828,41.9955,41.7945,41.9117,108100.0
2009-12-22 10:10:00,50.06,50.07,50.03,50.03,41700.0,41.9285,41.9369,41.9034,41.9034,41700.0
2009-12-22 10:20:00,50.03,50.07,50.01,50.05,24900.0,41.9034,41.9369,41.8866,41.9201,24900.0
2009-12-22 10:30:00,50.04,50.05,49.99,50.0,19800.0,41.9117,41.9201,41.8698,41.8782,19800.0
2009-12-22 10:40:00,50.0,50.0,49.93,49.93,30900.0,41.8782,41.8782,41.8196,41.8196,30900.0
2009-12-22 10:50:00,49.93,49.95,49.93,49.95,8300.0,41.8196,41.8363,41.8196,41.8363,8300.0
2009-12-22 11:00:00,49.92,49.92,49.88,49.92,22200.0,41.8112,41.8112,41.7777,41.8112,22200.0
2009-12-22 11:10:00,49.92,49.95,49.91,49.92,26600.0,41.8112,41.8363,41.8028,41.8112,26600.0
2009-12-22 11:20:00,49.93,49.93,49.89,49.9,30300.0,41.8196,41.8196,41.7861,41.7945,30300.0
2009-12-22 11:30:00,49.89,49.89,49.84,49.88,46000.0,41.7861,41.7861,41.7442,41.7777,46000.0
2009-12-22 11:40:00,49.88,49.91,49.87,49.9,18700.0,41.7777,41.8028,41.7693,41.7945,18700.0
2009-12-22 11:50:00,49.9,49.91,49.89,49.91,31500.0,41.7945,41.8028,41.7861,41.8028,31500.0
2009-12-22 12:00:00,49.9,49.93,49.9,49.93,25300.0,41.7945,41.8196,41.7945,41.8196,25300.0
2009-12-22 12:10:00,49.94,49.94,49.91,49.92,18300.0,41.828,41.828,41.8028,41.8112,18300.0
2009-12-22 12:20:00,49.93,49.94,49.92,49.93,15800.0,41.8196,41.828,41.8112,41.8196,15800.0
2009-12-22 12:30:00,49.94,49.97,49.93,49.96,19000.0,41.828,41.8531,41.8196,41.8447,19000.0
2009-12-22 12:40:00,49.95,49.96,49.93,49.95,21900.0,41.8363,41.8447,41.8196,41.8363,21900.0
2009-12-22 12:50:00,49.95,49.99,49.94,49.97,20400.0,41.8363,41.8698,41.828,41.8531,20400.0
2009-12-22 13:00:00,49.97,50.02,49.97,50.01,18600.0,41.8531,41.895,41.8531,41.8866,18600.0
2009-12-22 13:10:00,50.02,50.04,49.99,50.01,16000.0,41.895,41.9117,41.8698,41.8866,16000.0
2009-12-22 13:20:00,50.0,50.01,49.99,49.99,24300.0,41.8782,41.8866,41.8698,41.8698,24300.0
2009-12-22 13:30:00,49.99,50.03,49.99,50.03,31300.0,41.8698,41.9034,41.8698,41.9034,31300.0
2009-12-22 13:40:00,50.03,50.03,50.0,50.01,14900.0,41.9034,41.9034,41.8782,41.8866,14900.0
2009-12-22 13:50:00,50.0,50.03,49.99,50.02,15700.0,41.8782,41.9034,41.8698,41.895,15700.0
2009-12-22 14:00:00,50.01,50.01,49.97,49.99,24000.0,41.8866,41.8866,41.8531,41.8698,24000.0
2009-12-22 14:10:00,49.99,50.01,49.97,49.99,55700.0,41.8698,41.8866,41.8531,41.8698,55700.0
2009-12-22 14:20:00,49.99,50.0,49.96,49.96,27100.0,41.8698,41.8782,41.8447,41.8447,27100.0
2009-12-22 14:30:00,49.96,50.0,49.96,49.99,29700.0,41.8447,41.8782,41.8447,41.8698,29700.0
2009-12-22 14:40:00,49.99,50.01,49.98,49.98,28400.0,41.8698,41.8866,41.8615,41.8615,28400.0
2009-12-22 14:50:00,49.97,50.01,49.97,49.98,46100.0,41.8531,41.8866,41.8531,41.8615,46100.0
2009-12-22 15:00:00,49.98,49.99,49.94,49.95,56000.0,41.8615,41.8698,41.828,41.8363,56000.0
2009-12-22 15:10:00,49.95,49.97,49.93,49.97,74800.0,41.8363,41.8531,41.8196,41.8531,74800.0
2009-12-22 15:20:00,49.97,49.99,49.95,49.96,79800.0,41.8531,41.8698,41.8363,41.8447,79800.0
2009-12-22 15:30:00,49.97,50.01,49.96,49.97,122700.0,41.8531,41.8866,41.8447,41.8531,122700.0
2009-12-22 15:40:00,49.97,49.99,49.94,49.99,52400.0,41.8531,41.8698,41.828,41.8698,52400.0
2009-12-22 15:50:00,49.98,50.0,49.95,49.98,135600.0,41.8615,41.8782,41.8363,41.8615,135600.0
2009-12-22 16:00:00,49.96,49.96,49.96,49.96,48000.0,41.8447,41.8447,41.8447,41.8447,48000.0
2009-12-22 16:10:00,49.96,49.96,49.96,49.96,0.0,41.8447,41.8447,41.8447,41.8447,0.0
2009-12-23 09:30:00,49.92,49.97,49.88,49.97,71000.0,41.9772,42.0192,41.9435,42.0192,71000.0
2009-12-23 09:40:00,49.97,49.97,49.89,49.93,22500.0,42.0192,42.0192,41.9519,41.9856,22500.0
2009-12-23 09:50:00,49.94,49.95,49.9,49.92,49200.0,41.994,42.0024,41.9604,41.9772,49200.0
2009-12-23 10:00:00,49.9,49.91,49.74,49.8,119400.0,41.9604,41.9688,41.8258,41.8763,119400.0
2009-12-23 10:10:00,49.8,49.87,49.8,49.81,56500.0,41.8763,41.9351,41.8763,41.8847,56500.0
2009-12-23 10:20:00,49.83,49.84,49.76,49.79,64600.0,41.9015,41.9099,41.8426,41.8679,64600.0
2009-12-23 10:30:00,49.8,49.85,49.79,49.84,51700.0,41.8763,41.9183,41.8679,41.9099,51700.0
2009-12-23 10:40:00,49.85,49.88,49.84,49.85,61000.0,41.9183,41.9435,41.9099,41.9183,61000.0
2009-12-23 10:50:00,49.86,49.89,49.85,49.87,82500.0,41.9267,41.9519,41.9183,41.9351,82500.0
2009-12-23 11:00:00,49.87,49.87,49.84,49.86,56000.0,41.9351,41.9351,41.9099,41.9267,56000.0
2009-12-23 11:10:00,49.86,49.91,49.86,49.91,71500.0,41.9267,41.9688,41.9267,41.9688,71500.0
2009-12-23 11:20:00,49.9,49.92,49.89,49.9,60900.0,41.9604,41.9772,41.9519,41.9604,60900.0
2009-12-23 11:30:00,49.91,49.95,49.9,49.94,34900.0,41.9688,42.0024,41.9604,41.994,34900.0
2009-12-23 11:40:00,49.95,49.97,49.92,49.93,34500.0,42.0024,42.0192,41.9772,41.9856,34500.0
2009-12-23 11:50:00,49.93,49.97,49.92,49.96,41000.0,41.9856,42.0192,41.9772,42.0108,41000.0
2009-12-23 12:00:00,49.96,49.97,49.94,49.95,52800.0,42.0108,42.0192,41.994,42.0024,52800.0
2009-12-23 12:10:00,49.95,49.97,49.93,49.97,27600.0,42.0024,42.0192,41.9856,42.0192,27600.0
2009-12-23 12:20:00,49.97,49.97,49.96,49.97,27600.0,42.0192,42.0192,42.0108,42.0192,27600.0
2009-12-23 12:30:00,49.97,49.97,49.95,49.96,41500.0,42.0192,42.0192,42.0024,42.0108,41500.0
2009-12-23 12:40:00,49.95,49.98,49.95,49.97,26300.0,42.0024,42.0276,42.0024,42.0192,26300.0
2009-12-23 12:50:00,49.98,50.01,49.97,49.99,36200.0,42.0276,42.0529,42.0192,42.036,36200.0
2009-12-23 13:00:00,50.0,50.0,49.97,49.99,25600.0,42.0444,42.0444,42.0192,42.036,25600.0
2009-12-23 13:10:00,49.99,49.99,49.96,49.98,101900.0,42.036,42.036,42.0108,42.0276,101900.0
2009-12-23 13:20:00,49.99,50.0,49.99,50.0,20900.0,42.036,42.0444,42.036,42.0444,20900.0
2009-12-23 13:30:00,50.0,50.02,49.99,50.0,55500.0,42.0444,42.0613,42.036,42.0444,55500.0
2009-12-23 13:40:00,50.0,50.05,50.0,50.02,35400.0,42.0444,42.0865,42.0444,42.0613,35400.0
2009-12-23 13:50:00,50.02,50.02,50.0,50.02,12400.0,42.0613,42.0613,42.0444,42.0613,12400.0
2009-12-23 14:00:00,50.02,50.04,50.01,50.03,40900.0,42.0613,42.0781,42.0529,42.0697,40900.0
2009-12-23 14:10:00,50.04,50.07,50.03,50.04,54300.0,42.0781,42.1033,42.0697,42.0781,54300.0
2009-12-23 14:20:00,50.04,50.04,50.03,50.04,39900.0,42.0781,42.0781,42.0697,42.0781,39900.0
2009-12-23 14:30:00,50.03,50.06,50.02,50.05,40800.0,42.0697,42.0949,42.0613,42.0865,40800.0
2009-12-23 14:40:00,50.05,50.06,50.04,50.06,20200.0,42.0865,42.0949,42.0781,42.0949,20200.0
2009-12-23 14:50:00,50.05,50.06,50.03,50.03,21700.0,42.0865,42.0949,42.0697,42.0697,21700.0
2009-12-23 15:00:00,50.02,50.03,49.99,49.99,65200.0,42.0613,42.0697,42.036,42.036,65200.0
2009-12-23 15:10:00,50.0,50.03,49.99,50.02,56100.0,42.0444,42.0697,42.036,42.0613,56100.0
2009-12-23 15:20:00,50.02,50.03,49.98,49.98,83300.0,42.0613,42.0697,42.0276,42.0276,83300.0
2009-12-23 15:30:00,49.98,50.01,49.96,49.99,132500.0,42.0276,42.0529,42.0108,42.036,132500.0
2009-12-23 15:40:00,49.99,50.03,49.98,50.02,45600.0,42.036,42.0697,42.0276,42.0613,45600.0
2009-12-23 15:50:00,50.02,50.05,50.0,50.02,115800.0,42.0613,42.0865,42.0444,42.0613,115800.0
2009-12-24 09:30:00,50.13,50.19,50.1,50.14,84900.0,42.1538,42.2042,42.1285,42.1622,84900.0
2009-12-24 09:40:00,50.15,50.17,50.13,50.15,17400.0,42.1706,42.1874,42.1538,42.1706,17400.0
2009-12-24 09:50:00,50.15,50.2,50.14,50.18,25900.0,42.1706,42.2126,42.1622,42.1958,25900.0
2009-12-24 10:00:00,50.19,50.27,50.19,50.25,32500.0,42.2042,42.2715,42.2042,42.2547,32500.0
2009-12-24 10:10:00,50.25,50.25,50.22,50.25,19200.0,42.2547,42.2547,42.2294,42.2547,19200.0
2009-12-24 10:20:00,50.25,50.28,50.23,50.26,16900.0,42.2547,42.2799,42.2378,42.2631,16900.0
2009-12-24 10:30:00,50.25,50.25,50.2,50.22,31600.0,42.2547,42.2547,42.2126,42.2294,31600.0
2009-12-24 10:40:00,50.22,50.23,50.21,50.22,22600.0,42.2294,42.2378,42.221,42.2294,22600.0
2009-12-24 10:50:00,50.2,50.24,50.19,50.22,124800.0,42.2126,42.2463,42.2042,42.2294,124800.0
2009-12-24 11:00:00,50.22,50.22,50.19,50.2,14500.0,42.2294,42.2294,42.2042,42.2126,14500.0
2009-12-24 11:10:00,50.19,50.21,50.19,50.21,27800.0,42.2042,42.221,42.2042,42.221,27800.0
2009-12-24 11:20:00,50.21,50.22,50.2,50.21,10300.0,42.221,42.2294,42.2126,42.221,10300.0
2009-12-24 11:30:00,50.22,50.24,50.21,50.24,15000.0,42.2294,42.2463,42.221,42.2463,15000.0
2009-12-24 11:40:00,50.24,50.26,50.23,50.24,89000.0,42.2463,42.2631,42.2378,42.2463,89000.0
2009-12-24 11:50:00,50.24,50.24,50.23,50.24,16000.0,42.2463,42.2463,42.2378,42.2463,16000.0
2009-12-24 12:00:00,50.24,50.26,50.24,50.24,24500.0,42.2463,42.2631,42.2463,42.2463,24500.0
2009-12-24 12:10:00,50.25,50.27,50.25,50.25,10000.0,42.2547,42.2715,42.2547,42.2547,10000.0
2009-12-24 12:20:00,50.25,50.25,50.24,50.24,19000.0,42.2547,42.2547,42.2463,42.2463,19000.0
2009-12-24 12:30:00,50.25,50.25,50.24,50.25,27600.0,42.2547,42.2547,42.2463,42.2547,27600.0
2009-12-24 12:40:00,50.25,50.26,50.24,50.25,35600.0,42.2547,42.2631,42.2463,42.2547,35600.0
2009-12-24 12:50:00,50.26,50.29,50.25,50.29,45600.0,42.2631,42.2883,42.2547,42.2883,45600.0
2009-12-28 09:30:00,50.36,50.47,50.36,50.44,49400.0,42.3472,42.4397,42.3472,42.4144,49400.0
2009-12-28 09:40:00,50.45,50.47,50.44,50.46,86500.0,42.4228,42.4397,42.4144,42.4313,86500.0
2009-12-28 09:50:00,50.46,50.46,50.4,50.4,21100.0,42.4313,42.4313,42.3808,42.3808,21100.0
2009-12-28 10:00:00,50.41,50.42,50.37,50.41,24500.0,42.3892,42.3976,42.3556,42.3892,24500.0
2009-12-28 10:10:00,50.42,50.42,50.34,50.36,37100.0,42.3976,42.3976,42.3303,42.3472,37100.0
2009-12-28 10:20:00,50.37,50.4,50.35,50.39,85300.0,42.3556,42.3808,42.3388,42.3724,85300.0
2009-12-28 10:30:00,50.39,50.4,50.36,50.36,60900.0,42.3724,42.3808,42.3472,42.3472,60900.0
2009-12-28 10:40:00,50.36,50.37,50.34,50.35,81300.0,42.3472,42.3556,42.3303,42.3388,81300.0
2009-12-28 10:50:00,50.35,50.37,50.34,50.37,11400.0,42.3388,42.3556,42.3303,42.3556,11400.0
2009-12-28 11:00:00,50.36,50.39,50.36,50.38,24100.0,42.3472,42.3724,42.3472,42.364,24100.0
2009-12-28 11:10:00,50.39,50.39,50.36,50.38,34600.0,42.3724,42.3724,42.3472,42.364,34600.0
2009-12-28 11:20:00,50.38,50.39,50.37,50.37,8400.0,42.364,42.3724,42.3556,42.3556,8400.0
2009-12-28 11:30:00,50.38,50.4,50.38,50.39,24300.0,42.364,42.3808,42.364,42.3724,24300.0
2009-12-28 11:40:00,50.39,50.4,50.38,50.38,33600.0,42.3724,42.3808,42.364,42.364,33600.0
2009-12-28 11:50:00,50.38,50.39,50.34,50.37,25400.0,42.364,42.3724,42.3303,42.3556,25400.0
2009-12-28 12:00:00,50.38,50.38,50.32,50.33,174200.0,42.364,42.364,42.3135,42.3219,174200.0
2009-12-28 12:10:00,50.33,50.37,50.33,50.36,160100.0,42.3219,42.3556,42.3219,42.3472,160100.0
2009-12-28 12:20:00,50.37,50.37,50.35,50.37,53300.0,42.3556,42.3556,42.3388,42.3556,53300.0
2009-12-28 12:30:00,50.36,50.37,50.35,50.35,42500.0,42.3472,42.3556,42.3388,42.3388,42500.0
2009-12-28 12:40:00,50.35,50.36,50.34,50.35,17900.0,42.3388,42.3472,42.3303,42.3388,17900.0
2009-12-28 12:50:00,50.36,50.37,50.35,50.37,89200.0,42.3472,42.3556,42.3388,42.3556,89200.0
2009-12-28 13:00:00,50.37,50.38,50.36,50.36,11000.0,42.3556,42.364,42.3472,42.3472,11000.0
2009-12-28 13:10:00,50.37,50.39,50.36,50.38,21900.0,42.3556,42.3724,42.3472,42.364,21900.0
2009-12-28 13:20:00,50.37,50.39,50.36,50.39,17800.0,42.3556,42.3724,42.3472,42.3724,17800.0
2009-12-28 13:30:00,50.38,50.38,50.35,50.35,17600.0,42.364,42.364,42.3388,42.3388,17600.0
2009-12-28 13:40:00,50.34,50.35,50.33,50.33,23900.0,42.3303,42.3388,42.3219,42.3219,23900.0
2009-12-28 13:50:00,50.34,50.36,50.33,50.35,12600.0,42.3303,42.3472,42.3219,42.3388,12600.0
2009-12-28 14:00:00,50.36,50.37,50.28,50.3,47300.0,42.3472,42.3556,42.2799,42.2967,47300.0
2009-12-28 14:10:00,50.29,50.29,50.24,50.24,26400.0,42.2883,42.2883,42.2463,42.2463,26400.0
2009-12-28 14:20:00,50.23,50.24,50.21,50.22,29000.0,42.2378,42.2463,42.221,42.2294,29000.0
2009-12-28 14:30:00,50.22,50.26,50.22,50.26,37500.0,42.2294,42.2631,42.2294,42.2631,37500.0
2009-12-28 14:40:00,50.25,50.25,50.21,50.25,28800.0,42.2547,42.2547,42.221,42.2547,28800.0
2009-12-28 14:50:00,50.26,50.28,50.25,50.26,18800.0,42.2631,42.2799,42.2547,42.2631,18800.0
2009-12-28 15:00:00,50.27,50.3,50.26,50.29,41800.0,42.2715,42.2967,42.2631,42.2883,41800.0
2009-12-28 15:10:00,50.3,50.31,50.29,50.3,42900.0,42.2967,42.3051,42.2883,42.2967,42900.0
2009-12-28 15:20:00,50.29,50.3,50.24,50.26,42500.0,42.2883,42.2967,42.2463,42.2631,42500.0
2009-12-28 15:30:00,50.26,50.29,50.26,50.28,14000.0,42.2631,42.2883,42.2631,42.2799,14000.0
2009-12-28 15:40:00,50.29,50.35,50.27,50.32,42300.0,42.2883,42.3388,42.2715,42.3135,42300.0
2009-12-28 15:50:00,50.32,50.43,50.31,50.43,255200.0,42.3135,42.406,42.3051,42.406,255200.0
2009-12-29 09:30:00,50.55,50.55,50.45,50.47,51400.0,42.5069,42.5069,42.4228,42.4397,51400.0
2009-12-29 09:40:00,50.46,50.47,50.42,50.45,56200.0,42.4313,42.4397,42.3976,42.4228,56200.0
2009-12-29 09:50:00,50.46,50.47,50.44,50.45,32800.0,42.4313,42.4397,42.4144,42.4228,32800.0
2009-12-29 10:00:00,50.45,50.47,50.4,50.44,23100.0,42.4228,42.4397,42.3808,42.4144,23100.0
2009-12-29 10:10:00,50.44,50.5,50.44,50.49,42300.0,42.4144,42.4649,42.4144,42.4565,42300.0
2009-12-29 10:20:00,50.49,50.5,50.48,50.49,19500.0,42.4565,42.4649,42.4481,42.4565,19500.0
2009-12-29 10:30:00,50.5,50.5,50.46,50.46,57800.0,42.4649,42.4649,42.4313,42.4313,57800.0
2009-12-29 10:40:00,50.46,50.47,50.46,50.46,41300.0,42.4313,42.4397,42.4313,42.4313,41300.0
2009-12-29 10:50:00,50.45,50.47,50.44,50.46,62200.0,42.4228,42.4397,42.4144,42.4313,62200.0
2009-12-29 11:00:00,50.46,50.47,50.44,50.44,84600.0,42.4313,42.4397,42.4144,42.4144,84600.0
2009-12-29 11:10:00,50.44,50.44,50.39,50.4,56400.0,42.4144,42.4144,42.3724,42.3808,56400.0
2009-12-29 11:20:00,50.4,50.42,50.38,50.38,74000.0,42.3808,42.3976,42.364,42.364,74000.0
2009-12-29 11:30:00,50.38,50.42,50.37,50.4,81600.0,42.364,42.3976,42.3556,42.3808,81600.0
2009-12-29 11:40:00,50.39,50.41,50.39,50.4,39100.0,42.3724,42.3892,42.3724,42.3808,39100.0
2009-12-29 11:50:00,50.41,50.41,50.39,50.4,186400.0,42.3892,42.3892,42.3724,42.3808,186400.0
2009-12-29 12:00:00,50.4,50.41,50.39,50.4,76400.0,42.3808,42.3892,42.3724,42.3808,76400.0
2009-12-29 12:10:00,50.41,50.41,50.39,50.39,274600.0,42.3892,42.3892,42.3724,42.3724,274600.0
2009-12-29 12:20:00,50.39,50.4,50.35,50.36,234200.0,42.3724,42.3808,42.3388,42.3472,234200.0
2009-12-29 12:30:00,50.37,50.4,50.35,50.4,30800.0,42.3556,42.3808,42.3388,42.3808,30800.0
2009-12-29 12:40:00,50.4,50.44,50.38,50.41,64700.0,42.3808,42.4144,42.364,42.3892,64700.0
2009-12-29 12:50:00,50.41,50.42,50.39,50.39,54400.0,42.3892,42.3976,42.3724,42.3724,54400.0
2009-12-29 13:00:00,50.39,50.4,50.37,50.4,38100.0,42.3724,42.3808,42.3556,42.3808,38100.0
2009-12-29 13:10:00,50.4,50.41,50.38,50.38,82100.0,42.3808,42.3892,42.364,42.364,82100.0
2009-12-29 13:20:00,50.39,50.4,50.38,50.4,14600.0,42.3724,42.3808,42.364,42.3808,14600.0
2009-12-29 13:30:00,50.39,50.41,50.39,50.41,24400.0,42.3724,42.3892,42.3724,42.3892,24400.0
2009-12-29 13:40:00,50.42,50.44,50.41,50.43,65600.0,42.3976,42.4144,42.3892,42.406,65600.0
2009-12-29 13:50:00,50.43,50.45,50.43,50.44,26900.0,42.406,42.4228,42.406,42.4144,26900.0
2009-12-29 14:00:00,50.44,50.44,50.41,50.42,101300.0,42.4144,42.4144,42.3892,42.3976,101300.0
2009-12-29 14:10:00,50.43,50.43,50.41,50.42,20400.0,42.406,42.406,42.3892,42.3976,20400.0
2009-12-29 14:20:00,50.42,50.43,50.41,50.42,28700.0,42.3976,42.406,42.3892,42.3976,28700.0
2009-12-29 14:30:00,50.42,50.42,50.41,50.42,4700.0,42.3976,42.3976,42.3892,42.3976,4700.0
2009-12-29 14:40:00,50.42,50.43,50.4,50.43,44200.0,42.3976,42.406,42.3808,42.406,44200.0
2009-12-29 14:50:00,50.42,50.43,50.38,50.4,37400.0,42.3976,42.406,42.364,42.3808,37400.0
2009-12-29 15:00:00,50.39,50.44,50.39,50.44,21400.0,42.3724,42.4144,42.3724,42.4144,21400.0
2009-12-29 15:10:00,50.44,50.47,50.42,50.47,25900.0,42.4144,42.4397,42.3976,42.4397,25900.0
2009-12-29 15:20:00,50.46,50.48,50.43,50.48,64200.0,42.4313,42.4481,42.406,42.4481,64200.0
2009-12-29 15:30:00,50.47,50.48,50.43,50.43,21200.0,42.4397,42.4481,42.406,42.406,21200.0
2009-12-29 15:40:00,50.44,50.44,50.39,50.42,73600.0,42.4144,42.4144,42.3724,42.3976,73600.0
2009-12-29 15:50:00,50.41,50.41,50.34,50.35,89700.0,42.3892,42.3892,42.3303,42.3388,89700.0
2009-12-29 16:00:00,50.39,50.39,50.33,50.33,12700.0,42.3724,42.3724,42.3219,42.3219,12700.0
2009-12-29 16:10:00,50.33,50.33,50.33,50.33,0.0,42.3219,42.3219,42.3219,42.3219,0.0
2009-12-30 09:30:00,50.16,50.25,50.16,50.25,79900.0,42.179,42.2547,42.179,42.2547,79900.0
2009-12-30 09:40:00,50.26,50.4,50.26,50.31,113100.0,42.2631,42.3808,42.2631,42.3051,113100.0
2009-12-30 09:50:00,50.32,50.41,50.32,50.37,86200.0,42.3135,42.3892,42.3135,42.3556,86200.0
2009-12-30 10:00:00,50.37,50.41,50.37,50.38,12900.0,42.3556,42.3892,42.3556,42.364,12900.0
2009-12-30 10:10:00,50.39,50.39,50.33,50.35,55800.0,42.3724,42.3724,42.3219,42.3388,55800.0
2009-12-30 10:20:00,50.35,50.37,50.33,50.34,47100.0,42.3388,42.3556,42.3219,42.3303,47100.0
2009-12-30 10:30:00,50.34,50.35,50.25,50.25,15600.0,42.3303,42.3388,42.2547,42.2547,15600.0
2009-12-30 10:40:00,50.26,50.28,50.23,50.25,48300.0,42.2631,42.2799,42.2378,42.2547,48300.0
2009-12-30 10:50:00,50.24,50.27,50.24,50.27,47400.0,42.2463,42.2715,42.2463,42.2715,47400.0
2009-12-30 11:00:00,50.27,50.29,50.26,50.29,33000.0,42.2715,42.2883,42.2631,42.2883,33000.0
2009-12-30 11:10:00,50.29,50.31,50.28,50.28,26000.0,42.2883,42.3051,42.2799,42.2799,26000.0
2009-12-30 11:20:00,50.26,50.29,50.23,50.23,40600.0,42.2631,42.2883,42.2378,42.2378,40600.0
2009-12-30 11:30:00,50.24,50.26,50.22,50.26,24900.0,42.2463,42.2631,42.2294,42.2631,24900.0
2009-12-30 11:40:00,50.26,50.31,50.25,50.31,29000.0,42.2631,42.3051,42.2547,42.3051,29000.0
2009-12-30 11:50:00,50.31,50.35,50.31,50.33,66400.0,42.3051,42.3388,42.3051,42.3219,66400.0
2009-12-30 12:00:00,50.33,50.37,50.33,50.36,8700.0,42.3219,42.3556,42.3219,42.3472,8700.0
2009-12-30 12:10:00,50.36,50.36,50.34,50.34,10400.0,42.3472,42.3472,42.3303,42.3303,10400.0
2009-12-30 12:20:00,50.34,50.36,50.34,50.36,9800.0,42.3303,42.3472,42.3303,42.3472,9800.0
2009-12-30 12:30:00,50.36,50.36,50.32,50.33,15000.0,42.3472,42.3472,42.3135,42.3219,15000.0
2009-12-30 12:40:00,50.32,50.32,50.29,50.31,16000.0,42.3135,42.3135,42.2883,42.3051,16000.0
2009-12-30 12:50:00,50.3,50.32,50.28,50.3,21500.0,42.2967,42.3135,42.2799,42.2967,21500.0
2009-12-30 13:00:00,50.29,50.35,50.29,50.3,11000.0,42.2883,42.3388,42.2883,42.2967,11000.0
2009-12-30 13:10:00,50.31,50.31,50.27,50.28,48700.0,42.3051,42.3051,42.2715,42.2799,48700.0
2009-12-30 13:20:00,50.28,50.29,50.26,50.27,38100.0,42.2799,42.2883,42.2631,42.2715,38100.0
2009-12-30 13:30:00,50.26,50.26,50.25,50.25,11100.0,42.2631,42.2631,42.2547,42.2547,11100.0
2009-12-30 13:40:00,50.25,50.29,50.25,50.28,6800.0,42.2547,42.2883,42.2547,42.2799,6800.0
2009-12-30 13:50:00,50.28,50.29,50.28,50.28,8500.0,42.2799,42.2883,42.2799,42.2799,8500.0
2009-12-30 14:00:00,50.28,50.31,50.28,50.31,20100.0,42.2799,42.3051,42.2799,42.3051,20100.0
2009-12-30 14:10:00,50.3,50.31,50.28,50.29,28900.0,42.2967,42.3051,42.2799,42.2883,28900.0
2009-12-30 14:20:00,50.28,50.3,50.28,50.29,19800.0,42.2799,42.2967,42.2799,42.2883,19800.0
2009-12-30 14:30:00,50.29,50.32,50.29,50.3,21700.0,42.2883,42.3135,42.2883,42.2967,21700.0
2009-12-30 14:40:00,50.31,50.34,50.3,50.33,16900.0,42.3051,42.3303,42.2967,42.3219,16900.0
2009-12-30 14:50:00,50.34,50.35,50.33,50.34,22500.0,42.3303,42.3388,42.3219,42.3303,22500.0
2009-12-30 15:00:00,50.34,50.35,50.28,50.31,32900.0,42.3303,42.3388,42.2799,42.3051,32900.0
2009-12-30 15:10:00,50.31,50.32,50.28,50.28,38100.0,42.3051,42.3135,42.2799,42.2799,38100.0
2009-12-30 15:20:00,50.29,50.31,50.29,50.3,19600.0,42.2883,42.3051,42.2883,42.2967,19600.0
2009-12-30 15:30:00,50.31,50.36,50.3,50.33,54700.0,42.3051,42.3472,42.2967,42.3219,54700.0
2009-12-30 15:40:00,50.33,50.38,50.33,50.38,52400.0,42.3219,42.364,42.3219,42.364,52400.0
2009-12-30 15:50:00,50.37,50.39,50.36,50.36,48100.0,42.3556,42.3724,42.3472,42.3472,48100.0
2009-12-31 09:30:00,50.49,50.49,50.4,50.4,100000.0,42.4565,42.4565,42.3808,42.3808,100000.0
2009-12-31 09:40:00,50.4,50.4,50.36,50.39,79300.0,42.3808,42.3808,42.3472,42.3724,79300.0
2009-12-31 09:50:00,50.39,50.42,50.36,50.36,32700.0,42.3724,42.3976,42.3472,42.3472,32700.0
2009-12-31 10:00:00,50.37,50.38,50.31,50.37,39000.0,42.3556,42.364,42.3051,42.3556,39000.0
2009-12-31 10:10:00,50.36,50.36,50.28,50.29,52200.0,42.3472,42.3472,42.2799,42.2883,52200.0
2009-12-31 10:20:00,50.29,50.3,50.27,50.27,25200.0,42.2883,42.2967,42.2715,42.2715,25200.0
2009-12-31 10:30:00,50.27,50.28,50.24,50.25,17900.0,42.2715,42.2799,42.2463,42.2547,17900.0
2009-12-31 10:40:00,50.25,50.28,50.24,50.27,7800.0,42.2547,42.2799,42.2463,42.2715,7800.0
2009-12-31 10:50:00,50.28,50.28,50.27,50.27,14800.0,42.2799,42.2799,42.2715,42.2715,14800.0
2009-12-31 11:00:00,50.27,50.28,50.19,50.19,25000.0,42.2715,42.2799,42.2042,42.2042,25000.0
2009-12-31 11:10:00,50.19,50.2,50.15,50.16,29400.0,42.2042,42.2126,42.1706,42.179,29400.0
2009-12-31 11:20:00,50.17,50.19,50.16,50.18,18200.0,42.1874,42.2042,42.179,42.1958,18200.0
2009-12-31 11:30:00,50.17,50.18,50.15,50.18,38400.0,42.1874,42.1958,42.1706,42.1958,38400.0
2009-12-31 11:40:00,50.18,50.22,50.17,50.21,10200.0,42.1958,42.2294,42.1874,42.221,10200.0
2009-12-31 11:50:00,50.22,50.23,50.18,50.18,17600.0,42.2294,42.2378,42.1958,42.1958,17600.0
2009-12-31 12:00:00,50.19,50.21,50.18,50.21,14100.0,42.2042,42.221,42.1958,42.221,14100.0
2009-12-31 12:10:00,50.21,50.21,50.18,50.2,30000.0,42.221,42.221,42.1958,42.2126,30000.0
2009-12-31 12:20:00,50.2,50.21,50.18,50.2,32100.0,42.2126,42.221,42.1958,42.2126,32100.0
2009-12-31 12:30:00,50.19,50.2,50.17,50.17,17900.0,42.2042,42.2126,42.1874,42.1874,17900.0
2009-12-31 12:40:00,50.18,50.2,50.17,50.19,23800.0,42.1958,42.2126,42.1874,42.2042,23800.0
2009-12-31 12:50:00,50.2,50.23,50.19,50.2,188500.0,42.2126,42.2378,42.2042,42.2126,188500.0
2009-12-31 13:00:00,50.21,50.21,50.18,50.18,14500.0,42.221,42.221,42.1958,42.1958,14500.0
2009-12-31 13:10:00,50.18,50.18,50.13,50.14,46900.0,42.1958,42.1958,42.1538,42.1622,46900.0
2009-12-31 13:20:00,50.14,50.18,50.14,50.18,10000.0,42.1622,42.1958,42.1622,42.1958,10000.0
2009-12-31 13:30:00,50.17,50.21,50.17,50.21,17400.0,42.1874,42.221,42.1874,42.221,17400.0
2009-12-31 13:40:00,50.21,50.22,50.19,50.19,21200.0,42.221,42.2294,42.2042,42.2042,21200.0
2009-12-31 13:50:00,50.2,50.21,50.19,50.19,10400.0,42.2126,42.221,42.2042,42.2042,10400.0
2009-12-31 14:00:00,50.19,50.19,50.17,50.19,72300.0,42.2042,42.2042,42.1874,42.2042,72300.0
2009-12-31 14:10:00,50.19,50.19,50.18,50.18,5200.0,42.2042,42.2042,42.1958,42.1958,5200.0
2009-12-31 14:20:00,50.18,50.19,50.16,50.17,9700.0,42.1958,42.2042,42.179,42.1874,9700.0
2009-12-31 14:30:00,50.17,50.19,50.17,50.17,25300.0,42.1874,42.2042,42.1874,42.1874,25300.0
2009-12-31 14:40:00,50.17,50.19,50.17,50.18,11100.0,42.1874,42.2042,42.1874,42.1958,11100.0
2009-12-31 14:50:00,50.19,50.21,50.18,50.21,23500.0,42.2042,42.221,42.1958,42.221,23500.0
2009-12-31 15:00:00,50.21,50.23,50.18,50.18,41000.0,42.221,42.2378,42.1958,42.1958,41000.0
2009-12-31 15:10:00,50.18,50.19,50.17,50.19,7000.0,42.1958,42.2042,42.1874,42.2042,7000.0
2009-12-31 15:20:00,50.18,50.19,50.17,50.19,15800.0,42.1958,42.2042,42.1874,42.2042,15800.0
2009-12-31 15:30:00,50.2,50.2,50.06,50.09,26600.0,42.2126,42.2126,42.0949,42.1201,26600.0
2009-12-31 15:40:00,50.09,50.09,49.93,49.95,39300.0,42.1201,42.1201,41.9856,42.0024,39300.0
2009-12-31 15:50:00,49.94,49.98,49.83,49.84,72500.0,41.994,42.0276,41.9015,41.9099,72500.0
2010-01-04 09:30:00,50.23,50.35,50.2,50.32,230700.0,42.2378,42.3388,42.2126,42.3135,230700.0
2010-01-04 09:40:00,50.33,50.45,50.33,50.44,199600.0,42.3219,42.4228,42.3219,42.4144,199600.0
2010-01-04 09:50:00,50.45,50.45,50.36,50.39,74200.0,42.4228,42.4228,42.3472,42.3724,74200.0
2010-01-04 10:00:00,50.41,50.45,50.36,50.44,100100.0,42.3892,42.4228,42.3472,42.4144,100100.0
2010-01-04 10:10:00,50.44,50.44,50.4,50.4,163200.0,42.4144,42.4144,42.3808,42.3808,163200.0
2010-01-04 10:20:00,50.41,50.5,50.4,50.5,83500.0,42.3892,42.4649,42.3808,42.4649,83500.0
2010-01-04 10:30:00,50.5,50.52,50.48,50.51,25600.0,42.4649,42.4817,42.4481,42.4733,25600.0
2010-01-04 10:40:00,50.49,50.53,50.49,50.53,24700.0,42.4565,42.4901,42.4565,42.4901,24700.0
2010-01-04 10:50:00,50.52,50.55,50.5,50.5,316600.0,42.4817,42.5069,42.4649,42.4649,316600.0
2010-01-04 11:00:00,50.51,50.54,50.5,50.53,207800.0,42.4733,42.4985,42.4649,42.4901,207800.0
2010-01-04 11:10:00,50.54,50.54,50.51,50.52,30100.0,42.4985,42.4985,42.4733,42.4817,30100.0
2010-01-04 11:20:00,50.52,50.56,50.5,50.53,70600.0,42.4817,42.5153,42.4649,42.4901,70600.0
2010-01-04 11:30:00,50.54,50.57,50.53,50.54,149900.0,42.4985,42.5237,42.4901,42.4985,149900.0
2010-01-04 11:40:00,50.54,50.59,50.53,50.57,144600.0,42.4985,42.5406,42.4901,42.5237,144600.0
2010-01-04 11:50:00,50.56,50.57,50.55,50.56,58600.0,42.5153,42.5237,42.5069,42.5153,58600.0
2010-01-04 12:00:00,50.56,50.56,50.53,50.54,42900.0,42.5153,42.5153,42.4901,42.4985,42900.0
2010-01-04 12:10:00,50.54,50.54,50.52,50.53,50900.0,42.4985,42.4985,42.4817,42.4901,50900.0
2010-01-04 12:20:00,50.53,50.56,50.53,50.54,27700.0,42.4901,42.5153,42.4901,42.4985,27700.0
2010-01-04 12:30:00,50.54,50.57,50.54,50.54,18500.0,42.4985,42.5237,42.4985,42.4985,18500.0
2010-01-04 12:40:00,50.54,50.57,50.53,50.56,36100.0,42.4985,42.5237,42.4901,42.5153,36100.0
2010-01-04 12:50:00,50.55,50.56,50.53,50.55,38900.0,42.5069,42.5153,42.4901,42.5069,38900.0
2010-01-04 13:00:00,50.55,50.56,50.53,50.55,18100.0,42.5069,42.5153,42.4901,42.5069,18100.0
2010-01-04 13:10:00,50.54,50.55,50.53,50.54,32700.0,42.4985,42.5069,42.4901,42.4985,32700.0
2010-01-04 13:20:00,50.55,50.57,50.55,50.56,20200.0,42.5069,42.5237,42.5069,42.5153,20200.0
2010-01-04 13:30:00,50.56,50.56,50.53,50.53,20500.0,42.5153,42.5153,42.4901,42.4901,20500.0
2010-01-04 13:40:00,50.53,50.55,50.53,50.54,13500.0,42.4901,42.5069,42.4901,42.4985,13500.0
2010-01-04 13:50:00,50.53,50.54,50.47,50.48,83700.0,42.4901,42.4985,42.4397,42.4481,83700.0
2010-01-04 14:00:00,50.49,50.5,50.48,50.48,48700.0,42.4565,42.4649,42.4481,42.4481,48700.0
2010-01-04 14:10:00,50.49,50.51,50.48,50.51,51300.0,42.4565,42.4733,42.4481,42.4733,51300.0
2010-01-04 14:20:00,50.51,50.51,50.48,50.5,35600.0,42.4733,42.4733,42.4481,42.4649,35600.0
2010-01-04 14:30:00,50.51,50.53,50.5,50.51,34800.0,42.4733,42.4901,42.4649,42.4733,34800.0
2010-01-04 14:40:00,50.52,50.56,50.51,50.56,24000.0,42.4817,42.5153,42.4733,42.5153,24000.0
2010-01-04 14:50:00,50.56,50.56,50.5,50.5,67500.0,42.5153,42.5153,42.4649,42.4649,67500.0
2010-01-04 15:00:00,50.5,50.55,50.5,50.53,38100.0,42.4649,42.5069,42.4649,42.4901,38100.0
2010-01-04 15:10:00,50.53,50.54,50.51,50.52,44400.0,42.4901,42.4985,42.4733,42.4817,44400.0
2010-01-04 15:20:00,50.52,50.52,50.49,50.5,34600.0,42.4817,42.4817,42.4565,42.4649,34600.0
2010-01-04 15:30:00,50.5,50.52,50.47,50.48,177700.0,42.4649,42.4817,42.4397,42.4481,177700.0
2010-01-04 15:40:00,50.48,50.52,50.47,50.52,270000.0,42.4481,42.4817,42.4397,42.4817,270000.0
2010-01-04 15:50:00,50.51,50.53,50.49,50.51,98600.0,42.4733,42.4901,42.4565,42.4733,98600.0
2010-01-05 09:30:00,50.5,50.52,50.41,50.42,117800.0,42.4649,42.4817,42.3892,42.3976,117800.0
2010-01-05 09:40:00,50.41,50.43,50.36,50.41,88300.0,42.3892,42.406,42.3472,42.3892,88300.0
2010-01-05 09:50:00,50.41,50.46,50.33,50.33,51600.0,42.3892,42.4313,42.3219,42.3219,51600.0
2010-01-05 10:00:00,50.31,50.45,50.25,50.43,74100.0,42.3051,42.4228,42.2547,42.406,74100.0
2010-01-05 10:10:00,50.43,50.51,50.42,50.49,47600.0,42.406,42.4733,42.3976,42.4565,47600.0
2010-01-05 10:20:00,50.49,50.59,50.49,50.57,27100.0,42.4565,42.5406,42.4565,42.5237,27100.0
2010-01-05 10:30:00,50.56,50.57,50.55,50.57,20900.0,42.5153,42.5237,42.5069,42.5237,20900.0
2010-01-05 10:40:00,50.57,50.62,50.56,50.56,37600.0,42.5237,42.5658,42.5153,42.5153,37600.0
2010-01-05 10:50:00,50.57,50.57,50.56,50.56,26700.0,42.5237,42.5237,42.5153,42.5153,26700.0
2010-01-05 11:00:00,50.56,50.59,50.56,50.59,12200.0,42.5153,42.5406,42.5153,42.5406,12200.0
2010-01-05 11:10:00,50.59,50.59,50.5,50.5,31200.0,42.5406,42.5406,42.4649,42.4649,31200.0
2010-01-05 11:20:00,50.5,50.5,50.47,50.47,14200.0,42.4649,42.4649,42.4397,42.4397,14200.0
2010-01-05 11:30:00,50.46,50.47,50.43,50.45,40400.0,42.4313,42.4397,42.406,42.4228,40400.0
2010-01-05 11:40:00,50.45,50.48,50.44,50.47,39000.0,42.4228,42.4481,42.4144,42.4397,39000.0
2010-01-05 11:50:00,50.47,50.47,50.45,50.45,21900.0,42.4397,42.4397,42.4228,42.4228,21900.0
2010-01-05 12:00:00,50.46,50.49,50.45,50.49,57900.0,42.4313,42.4565,42.4228,42.4565,57900.0
2010-01-05 12:10:00,50.49,50.51,50.48,50.49,37200.0,42.4565,42.4733,42.4481,42.4565,37200.0
2010-01-05 12:20:00,50.49,50.49,50.45,50.46,20000.0,42.4565,42.4565,42.4228,42.4313,20000.0
2010-01-05 12:30:00,50.47,50.47,50.45,50.45,25700.0,42.4397,42.4397,42.4228,42.4228,25700.0
2010-01-05 12:40:00,50.45,50.45,50.43,50.44,17000.0,42.4228,42.4228,42.406,42.4144,17000.0
2010-01-05 12:50:00,50.44,50.44,50.41,50.44,18800.0,42.4144,42.4144,42.3892,42.4144,18800.0
2010-01-05 13:00:00,50.45,50.45,50.4,50.4,14500.0,42.4228,42.4228,42.3808,42.3808,14500.0
2010-01-05 13:10:00,50.41,50.42,50.4,50.42,13600.0,42.3892,42.3976,42.3808,42.3976,13600.0
2010-01-05 13:20:00,50.42,50.42,50.36,50.38,26500.0,42.3976,42.3976,42.3472,42.364,26500.0
2010-01-05 13:30:00,50.38,50.39,50.37,50.37,10800.0,42.364,42.3724,42.3556,42.3556,10800.0
2010-01-05 13:40:00,50.38,50.43,50.38,50.42,22400.0,42.364,42.406,42.364,42.3976,22400.0
2010-01-05 13:50:00,50.43,50.43,50.37,50.39,16900.0,42.406,42.406,42.3556,42.3724,16900.0
2010-01-05 14:00:00,50.39,50.41,50.34,50.35,38000.0,42.3724,42.3892,42.3303,42.3388,38000.0
2010-01-05 14:10:00,50.36,50.36,50.31,50.31,44600.0,42.3472,42.3472,42.3051,42.3051,44600.0
2010-01-05 14:20:00,50.31,50.38,50.31,50.37,102300.0,42.3051,42.364,42.3051,42.3556,102300.0
2010-01-05 14:30:00,50.37,50.41,50.37,50.39,18900.0,42.3556,42.3892,42.3556,42.3724,18900.0
2010-01-05 14:40:00,50.39,50.44,50.38,50.43,55200.0,42.3724,42.4144,42.364,42.406,55200.0
2010-01-05 14:50:00,50.44,50.45,50.42,50.44,26400.0,42.4144,42.4228,42.3976,42.4144,26400.0
2010-01-05 15:00:00,50.44,50.48,50.43,50.45,42600.0,42.4144,42.4481,42.406,42.4228,42600.0
2010-01-05 15:10:00,50.44,50.46,50.44,50.46,18300.0,42.4144,42.4313,42.4144,42.4313,18300.0
2010-01-05 15:20:00,50.47,50.49,50.46,50.47,37700.0,42.4397,42.4565,42.4313,42.4397,37700.0
2010-01-05 15:30:00,50.48,50.52,50.47,50.52,50000.0,42.4481,42.4817,42.4397,42.4817,50000.0
2010-01-05 15:40:00,50.52,50.56,50.51,50.54,79100.0,42.4817,42.5153,42.4733,42.4985,79100.0
2010-01-05 15:50:00,50.53,50.55,50.5,50.52,433500.0,42.4901,42.5069,42.4649,42.4817,433500.0
2010-01-05 16:00:00,50.51,50.58,50.51,50.58,279300.0,42.4733,42.5322,42.4733,42.5322,279300.0
2010-01-05 16:10:00,50.58,50.58,50.58,50.58,0.0,42.5322,42.5322,42.5322,42.5322,0.0
2010-01-06 09:30:00,50.5,50.59,50.47,50.54,133300.0,42.4649,42.5406,42.4397,42.4985,133300.0
2010-01-06 09:40:00,50.54,50.57,50.49,50.51,111200.0,42.4985,42.5237,42.4565,42.4733,111200.0
2010-01-06 09:50:00,50.53,50.56,50.47,50.53,220700.0,42.4901,42.5153,42.4397,42.4901,220700.0
2010-01-06 10:00:00,50.53,50.63,50.51,50.61,133100.0,42.4901,42.5742,42.4733,42.5574,133100.0
2010-01-06 10:10:00,50.61,50.62,50.57,50.6,107000.0,42.5574,42.5658,42.5237,42.549,107000.0
2010-01-06 10:20:00,50.6,50.61,50.54,50.58,97300.0,42.549,42.5574,42.4985,42.5322,97300.0
2010-01-06 10:30:00,50.57,50.57,50.52,50.52,45900.0,42.5237,42.5237,42.4817,42.4817,45900.0
2010-01-06 10:40:00,50.51,50.55,50.51,50.54,16300.0,42.4733,42.5069,42.4733,42.4985,16300.0
2010-01-06 10:50:00,50.54,50.59,50.54,50.59,23400.0,42.4985,42.5406,42.4985,42.5406,23400.0
2010-01-06 11:00:00,50.59,50.61,50.58,50.6,69500.0,42.5406,42.5574,42.5322,42.549,69500.0
2010-01-06 11:10:00,50.6,50.61,50.58,50.6,65100.0,42.549,42.5574,42.5322,42.549,65100.0
2010-01-06 11:20:00,50.61,50.63,50.56,50.56,108300.0,42.5574,42.5742,42.5153,42.5153,108300.0
2010-01-06 11:30:00,50.57,50.59,50.55,50.57,56600.0,42.5237,42.5406,42.5069,42.5237,56600.0
2010-01-06 11:40:00,50.56,50.57,50.54,50.54,109800.0,42.5153,42.5237,42.4985,42.4985,109800.0
2010-01-06 11:50:00,50.53,50.55,50.47,50.49,92800.0,42.4901,42.5069,42.4397,42.4565,92800.0
2010-01-06 12:00:00,50.49,50.5,50.46,50.5,141300.0,42.4565,42.4649,42.4313,42.4649,141300.0
2010-01-06 12:10:00,50.49,50.5,50.42,50.44,76800.0,42.4565,42.4649,42.3976,42.4144,76800.0
2010-01-06 12:20:00,50.44,50.45,50.41,50.41,31500.0,42.4144,42.4228,42.3892,42.3892,31500.0
2010-01-06 12:30:00,50.41,50.46,50.41,50.44,157400.0,42.3892,42.4313,42.3892,42.4144,157400.0
2010-01-06 12:40:00,50.44,50.48,50.44,50.46,59700.0,42.4144,42.4481,42.4144,42.4313,59700.0
2010-01-06 12:50:00,50.46,50.5,50.46,50.47,51500.0,42.4313,42.4649,42.4313,42.4397,51500.0
2010-01-06 13:00:00,50.48,50.52,50.47,50.47,46500.0,42.4481,42.4817,42.4397,42.4397,46500.0
2010-01-06 13:10:00,50.47,50.5,50.47,50.48,12600.0,42.4397,42.4649,42.4397,42.4481,12600.0
2010-01-06 13:20:00,50.49,50.51,50.49,50.5,13400.0,42.4565,42.4733,42.4565,42.4649,13400.0
2010-01-06 13:30:00,50.5,50.5,50.47,50.48,14900.0,42.4649,42.4649,42.4397,42.4481,14900.0
2010-01-06 13:40:00,50.47,50.48,50.45,50.45,21500.0,42.4397,42.4481,42.4228,42.4228,21500.0
2010-01-06 13:50:00,50.46,50.46,50.4,50.42,144600.0,42.4313,42.4313,42.3808,42.3976,144600.0
2010-01-06 14:00:00,50.43,50.49,50.43,50.49,133700.0,42.406,42.4565,42.406,42.4565,133700.0
2010-01-06 14:10:00,50.49,50.51,50.47,50.48,20500.0,42.4565,42.4733,42.4397,42.4481,20500.0
2010-01-06 14:20:00,50.49,50.51,50.47,50.51,28500.0,42.4565,42.4733,42.4397,42.4733,28500.0
2010-01-06 14:30:00,50.51,50.6,50.51,50.57,131800.0,42.4733,42.549,42.4733,42.5237,131800.0
2010-01-06 14:40:00,50.56,50.58,50.54,50.54,41300.0,42.5153,42.5322,42.4985,42.4985,41300.0
2010-01-06 14:50:00,50.55,50.58,50.54,50.57,39300.0,42.5069,42.5322,42.4985,42.5237,39300.0
2010-01-06 15:00:00,50.56,50.57,50.5,50.5,59400.0,42.5153,42.5237,42.4649,42.4649,59400.0
2010-01-06 15:10:00,50.51,50.54,50.5,50.5,45200.0,42.4733,42.4985,42.4649,42.4649,45200.0
2010-01-06 15:20:00,50.5,50.53,50.48,50.52,111300.0,42.4649,42.4901,42.4481,42.4817,111300.0
2010-01-06 15:30:00,50.53,50.56,50.5,50.55,21300.0,42.4901,42.5153,42.4649,42.5069,21300.0
2010-01-06 15:40:00,50.54,50.54,50.43,50.44,32000.0,42.4985,42.4985,42.406,42.4144,32000.0
2010-01-06 15:50:00,50.44,50.5,50.44,50.49,43500.0,42.4144,42.4649,42.4144,42.4565,43500.0
2010-01-07 09:30:00,50.45,50.45,50.36,50.4,150400.0,42.4228,42.4228,42.3472,42.3808,150400.0
2010-01-07 09:40:00,50.43,50.43,50.32,50.33,86500.0,42.406,42.406,42.3135,42.3219,86500.0
2010-01-07 09:50:00,50.33,50.34,50.21,50.22,43300.0,42.3219,42.3303,42.221,42.2294,43300.0
2010-01-07 10:00:00,50.23,50.27,50.21,50.27,40600.0,42.2378,42.2715,42.221,42.2715,40600.0
2010-01-07 10:10:00,50.27,50.3,50.24,50.24,11700.0,42.2715,42.2967,42.2463,42.2463,11700.0
2010-01-07 10:20:00,50.25,50.32,50.24,50.31,107500.0,42.2547,42.3135,42.2463,42.3051,107500.0
2010-01-07 10:30:00,50.31,50.39,50.3,50.35,221300.0,42.3051,42.3724,42.2967,42.3388,221300.0
2010-01-07 10:40:00,50.35,50.49,50.34,50.48,59800.0,42.3388,42.4565,42.3303,42.4481,59800.0
2010-01-07 10:50:00,50.48,50.5,50.43,50.45,53500.0,42.4481,42.4649,42.406,42.4228,53500.0
2010-01-07 11:00:00,50.44,50.46,50.41,50.43,81800.0,42.4144,42.4313,42.3892,42.406,81800.0
2010-01-07 11:10:00,50.43,50.46,50.4,50.42,33300.0,42.406,42.4313,42.3808,42.3976,33300.0
2010-01-07 11:20:00,50.42,50.43,50.38,50.38,54000.0,42.3976,42.406,42.364,42.364,54000.0
2010-01-07 11:30:00,50.39,50.4,50.33,50.33,22200.0,42.3724,42.3808,42.3219,42.3219,22200.0
2010-01-07 11:40:00,50.33,50.37,50.33,50.35,35000.0,42.3219,42.3556,42.3219,42.3388,35000.0
2010-01-07 11:50:00,50.36,50.37,50.35,50.37,13800.0,42.3472,42.3556,42.3388,42.3556,13800.0
2010-01-07 12:00:00,50.36,50.38,50.35,50.37,11200.0,42.3472,42.364,42.3388,42.3556,11200.0
2010-01-07 12:10:00,50.37,50.42,50.36,50.41,18500.0,42.3556,42.3976,42.3472,42.3892,18500.0
2010-01-07 12:20:00,50.42,50.43,50.35,50.39,39500.0,42.3976,42.406,42.3388,42.3724,39500.0
2010-01-07 12:30:00,50.4,50.43,50.35,50.36,30600.0,42.3808,42.406,42.3388,42.3472,30600.0
2010-01-07 12:40:00,50.36,50.4,50.35,50.39,38700.0,42.3472,42.3808,42.3388,42.3724,38700.0
2010-01-07 12:50:00,50.38,50.4,50.36,50.36,17900.0,42.364,42.3808,42.3472,42.3472,17900.0
2010-01-07 13:00:00,50.36,50.37,50.33,50.34,5800.0,42.3472,42.3556,42.3219,42.3303,5800.0
2010-01-07 13:10:00,50.33,50.38,50.33,50.37,53300.0,42.3219,42.364,42.3219,42.3556,53300.0
2010-01-07 13:20:00,50.38,50.42,50.37,50.41,23000.0,42.364,42.3976,42.3556,42.3892,23000.0
2010-01-07 13:30:00,50.41,50.43,50.4,50.42,38500.0,42.3892,42.406,42.3808,42.3976,38500.0
2010-01-07 13:40:00,50.41,50.43,50.4,50.41,35800.0,42.3892,42.406,42.3808,42.3892,35800.0
2010-01-07 13:50:00,50.41,50.44,50.38,50.39,44100.0,42.3892,42.4144,42.364,42.3724,44100.0
2010-01-07 14:00:00,50.4,50.43,50.38,50.42,13200.0,42.3808,42.406,42.364,42.3976,13200.0
2010-01-07 14:10:00,50.41,50.43,50.4,50.4,19700.0,42.3892,42.406,42.3808,42.3808,19700.0
2010-01-07 14:20:00,50.41,50.44,50.4,50.42,36200.0,42.3892,42.4144,42.3808,42.3976,36200.0
2010-01-07 14:30:00,50.43,50.52,50.43,50.5,22100.0,42.406,42.4817,42.406,42.4649,22100.0
2010-01-07 14:40:00,50.5,50.54,50.49,50.52,114800.0,42.4649,42.4985,42.4565,42.4817,114800.0
2010-01-07 14:50:00,50.53,50.53,50.49,50.5,129300.0,42.4901,42.4901,42.4565,42.4649,129300.0
2010-01-07 15:00:00,50.51,50.51,50.39,50.44,127200.0,42.4733,42.4733,42.3724,42.4144,127200.0
2010-01-07 15:10:00,50.44,50.49,50.44,50.47,20100.0,42.4144,42.4565,42.4144,42.4397,20100.0
2010-01-07 15:20:00,50.47,50.52,50.46,50.49,20600.0,42.4397,42.4817,42.4313,42.4565,20600.0
2010-01-07 15:30:00,50.5,50.54,50.5,50.53,32700.0,42.4649,42.4985,42.4649,42.4901,32700.0
2010-01-07 15:40:00,50.53,50.57,50.5,50.5,39300.0,42.4901,42.5237,42.4649,42.4649,39300.0
2010-01-07 15:50:00,50.51,50.54,50.51,50.54,75800.0,42.4733,42.4985,42.4733,42.4985,75800.0
2010-01-08 09:30:00,50.45,50.47,50.33,50.33,192600.0,42.4228,42.4397,42.3219,42.3219,192600.0
2010-01-08 09:40:00,50.34,50.4,50.28,50.4,46900.0,42.3303,42.3808,42.2799,42.3808,46900.0
2010-01-08 09:50:00,50.4,50.48,50.35,50.48,29400.0,42.3808,42.4481,42.3388,42.4481,29400.0
2010-01-08 10:00:00,50.48,50.53,50.48,50.49,71100.0,42.4481,42.4901,42.4481,42.4565,71100.0
2010-01-08 10:10:00,50.5,50.55,50.49,50.52,94600.0,42.4649,42.5069,42.4565,42.4817,94600.0
2010-01-08 10:20:00,50.52,50.56,50.5,50.53,99600.0,42.4817,42.5153,42.4649,42.4901,99600.0
2010-01-08 10:30:00,50.52,50.54,50.49,50.5,27200.0,42.4817,42.4985,42.4565,42.4649,27200.0
2010-01-08 10:40:00,50.51,50.52,50.45,50.47,34800.0,42.4733,42.4817,42.4228,42.4397,34800.0
2010-01-08 10:50:00,50.47,50.55,50.46,50.55,37200.0,42.4397,42.5069,42.4313,42.5069,37200.0
2010-01-08 11:00:00,50.55,50.55,50.5,50.54,20300.0,42.5069,42.5069,42.4649,42.4985,20300.0
2010-01-08 11:10:00,50.54,50.59,50.53,50.58,13500.0,42.4985,42.5406,42.4901,42.5322,13500.0
2010-01-08 11:20:00,50.58,50.61,50.57,50.57,42100.0,42.5322,42.5574,42.5237,42.5237,42100.0
2010-01-08 11:30:00,50.59,50.59,50.53,50.54,27900.0,42.5406,42.5406,42.4901,42.4985,27900.0
2010-01-08 11:40:00,50.53,50.6,50.53,50.59,30000.0,42.4901,42.549,42.4901,42.5406,30000.0
2010-01-08 11:50:00,50.59,50.6,50.56,50.59,51700.0,42.5406,42.549,42.5153,42.5406,51700.0
2010-01-08 12:00:00,50.59,50.6,50.57,50.58,53800.0,42.5406,42.549,42.5237,42.5322,53800.0
2010-01-08 12:10:00,50.58,50.59,50.55,50.56,68900.0,42.5322,42.5406,42.5069,42.5153,68900.0
2010-01-08 12:20:00,50.55,50.59,50.55,50.59,19500.0,42.5069,42.5406,42.5069,42.5406,19500.0
2010-01-08 12:30:00,50.58,50.59,50.56,50.57,15600.0,42.5322,42.5406,42.5153,42.5237,15600.0
2010-01-08 12:40:00,50.58,50.6,50.56,50.56,13900.0,42.5322,42.549,42.5153,42.5153,13900.0
2010-01-08 12:50:00,50.56,50.58,50.55,50.57,85500.0,42.5153,42.5322,42.5069,42.5237,85500.0
2010-01-08 13:00:00,50.57,50.62,50.57,50.59,22400.0,42.5237,42.5658,42.5237,42.5406,22400.0
2010-01-08 13:10:00,50.6,50.63,50.59,50.59,25700.0,42.549,42.5742,42.5406,42.5406,25700.0
2010-01-08 13:20:00,50.59,50.62,50.58,50.6,27100.0,42.5406,42.5658,42.5322,42.549,27100.0
2010-01-08 13:30:00,50.61,50.66,50.6,50.65,35100.0,42.5574,42.5994,42.549,42.591,35100.0
2010-01-08 13:40:00,50.66,50.66,50.61,50.61,22100.0,42.5994,42.5994,42.5574,42.5574,22100.0
2010-01-08 13:50:00,50.62,50.62,50.58,50.58,42600.0,42.5658,42.5658,42.5322,42.5322,42600.0
2010-01-08 14:00:00,50.58,50.6,50.57,50.6,22300.0,42.5322,42.549,42.5237,42.549,22300.0
2010-01-08 14:10:00,50.59,50.63,50.59,50.6,58000.0,42.5406,42.5742,42.5406,42.549,58000.0
2010-01-08 14:20:00,50.59,50.62,50.58,50.61,62500.0,42.5406,42.5658,42.5322,42.5574,62500.0
2010-01-08 14:30:00,50.61,50.62,50.58,50.59,82700.0,42.5574,42.5658,42.5322,42.5406,82700.0
2010-01-08 14:40:00,50.6,50.61,50.58,50.59,95300.0,42.549,42.5574,42.5322,42.5406,95300.0
2010-01-08 14:50:00,50.59,50.61,50.58,50.6,63600.0,42.5406,42.5574,42.5322,42.549,63600.0
2010-01-08 15:00:00,50.6,50.62,50.58,50.62,61900.0,42.549,42.5658,42.5322,42.5658,61900.0
2010-01-08 15:10:00,50.61,50.64,50.61,50.63,11600.0,42.5574,42.5826,42.5574,42.5742,11600.0
2010-01-08 15:20:00,50.62,50.65,50.62,50.65,23200.0,42.5658,42.591,42.5658,42.591,23200.0
2010-01-08 15:30:00,50.65,50.7,50.62,50.7,35300.0,42.591,42.6331,42.5658,42.6331,35300.0
2010-01-08 15:40:00,50.7,50.75,50.68,50.74,65400.0,42.6331,42.6751,42.6162,42.6667,65400.0
2010-01-08 15:50:00,50.74,50.8,50.73,50.8,141200.0,42.6667,42.7172,42.6583,42.7172,141200.0
2010-01-11 09:30:00,50.88,50.97,50.79,50.84,64400.0,42.7844,42.8601,42.7087,42.7508,64400.0
2010-01-11 09:40:00,50.82,50.82,50.77,50.78,42800.0,42.734,42.734,42.6919,42.7003,42800.0
2010-01-11 09:50:00,50.78,50.78,50.69,50.69,34500.0,42.7003,42.7003,42.6247,42.6247,34500.0
2010-01-11 10:00:00,50.69,50.74,50.6,50.6,36400.0,42.6247,42.6667,42.549,42.549,36400.0
2010-01-11 10:10:00,50.59,50.64,50.56,50.63,65700.0,42.5406,42.5826,42.5153,42.5742,65700.0
2010-01-11 10:20:00,50.64,50.67,50.61,50.66,47100.0,42.5826,42.6078,42.5574,42.5994,47100.0
2010-01-11 10:30:00,50.67,50.67,50.61,50.64,62300.0,42.6078,42.6078,42.5574,42.5826,62300.0
2010-01-11 10:40:00,50.65,50.71,50.63,50.7,37800.0,42.591,42.6415,42.5742,42.6331,37800.0
2010-01-11 10:50:00,50.71,50.72,50.67,50.68,15000.0,42.6415,42.6499,42.6078,42.6162,15000.0
2010-01-11 11:00:00,50.69,50.69,50.59,50.59,69200.0,42.6247,42.6247,42.5406,42.5406,69200.0
2010-01-11 11:10:00,50.59,50.6,50.54,50.6,15500.0,42.5406,42.549,42.4985,42.549,15500.0
2010-01-11 11:20:00,50.6,50.61,50.56,50.56,24700.0,42.549,42.5574,42.5153,42.5153,24700.0
2010-01-11 11:30:00,50.56,50.65,50.56,50.65,106400.0,42.5153,42.591,42.5153,42.591,106400.0
2010-01-11 11:40:00,50.65,50.66,50.59,50.61,211500.0,42.591,42.5994,42.5406,42.5574,211500.0
2010-01-11 11:50:00,50.61,50.7,50.61,50.69,40200.0,42.5574,42.6331,42.5574,42.6247,40200.0
2010-01-11 12:00:00,50.7,50.71,50.68,50.69,31100.0,42.6331,42.6415,42.6162,42.6247,31100.0
2010-01-11 12:10:00,50.7,50.71,50.68,50.68,38500.0,42.6331,42.6415,42.6162,42.6162,38500.0
2010-01-11 12:20:00,50.69,50.69,50.67,50.69,34300.0,42.6247,42.6247,42.6078,42.6247,34300.0
2010-01-11 12:30:00,50.68,50.7,50.66,50.67,17600.0,42.6162,42.6331,42.5994,42.6078,17600.0
2010-01-11 12:40:00,50.67,50.67,50.59,50.6,49000.0,42.6078,42.6078,42.5406,42.549,49000.0
2010-01-11 12:50:00,50.59,50.62,50.58,50.62,17000.0,42.5406,42.5658,42.5322,42.5658,17000.0
2010-01-11 13:00:00,50.62,50.62,50.59,50.61,15800.0,42.5658,42.5658,42.5406,42.5574,15800.0
2010-01-11 13:10:00,50.62,50.64,50.59,50.62,14800.0,42.5658,42.5826,42.5406,42.5658,14800.0
2010-01-11 13:20:00,50.62,50.63,50.61,50.63,8900.0,42.5658,42.5742,42.5574,42.5742,8900.0
2010-01-11 13:30:00,50.63,50.64,50.61,50.63,10900.0,42.5742,42.5826,42.5574,42.5742,10900.0
2010-01-11 13:40:00,50.63,50.68,50.62,50.66,11300.0,42.5742,42.6162,42.5658,42.5994,11300.0
2010-01-11 13:50:00,50.66,50.69,50.64,50.67,43700.0,42.5994,42.6247,42.5826,42.6078,43700.0
2010-01-11 14:00:00,50.67,50.68,50.63,50.65,42600.0,42.6078,42.6162,42.5742,42.591,42600.0
2010-01-11 14:10:00,50.64,50.69,50.64,50.66,52500.0,42.5826,42.6247,42.5826,42.5994,52500.0
2010-01-11 14:20:00,50.68,50.7,50.65,50.65,54500.0,42.6162,42.6331,42.591,42.591,54500.0
2010-01-11 14:30:00,50.66,50.69,50.64,50.68,55100.0,42.5994,42.6247,42.5826,42.6162,55100.0
2010-01-11 14:40:00,50.67,50.68,50.64,50.65,57100.0,42.6078,42.6162,42.5826,42.591,57100.0
2010-01-11 14:50:00,50.66,50.68,50.64,50.67,33100.0,42.5994,42.6162,42.5826,42.6078,33100.0
2010-01-11 15:00:00,50.67,50.75,50.67,50.74,51300.0,42.6078,42.6751,42.6078,42.6667,51300.0
2010-01-11 15:10:00,50.73,50.77,50.71,50.77,14300.0,42.6583,42.6919,42.6415,42.6919,14300.0
2010-01-11 15:20:00,50.77,50.79,50.74,50.76,55500.0,42.6919,42.7087,42.6667,42.6835,55500.0
2010-01-11 15:30:00,50.77,50.81,50.77,50.8,147600.0,42.6919,42.7256,42.6919,42.7172,147600.0
2010-01-11 15:40:00,50.79,50.81,50.76,50.79,65700.0,42.7087,42.7256,42.6835,42.7087,65700.0
2010-01-11 15:50:00,50.79,50.8,50.76,50.77,86000.0,42.7087,42.7172,42.6835,42.6919,86000.0
2010-01-12 09:30:00,50.39,50.53,50.39,50.5,103800.0,42.3724,42.4901,42.3724,42.4649,103800.0
2010-01-12 09:40:00,50.5,50.51,50.37,50.46,119300.0,42.4649,42.4733,42.3556,42.4313,119300.0
2010-01-12 09:50:00,50.49,50.55,50.48,50.53,75200.0,42.4565,42.5069,42.4481,42.4901,75200.0
2010-01-12 10:00:00,50.53,50.59,50.51,50.53,70600.0,42.4901,42.5406,42.4733,42.4901,70600.0
2010-01-12 10:10:00,50.53,50.57,50.49,50.5,44600.0,42.4901,42.5237,42.4565,42.4649,44600.0
2010-01-12 10:20:00,50.5,50.58,50.47,50.58,53800.0,42.4649,42.5322,42.4397,42.5322,53800.0
2010-01-12 10:30:00,50.57,50.59,50.53,50.54,22000.0,42.5237,42.5406,42.4901,42.4985,22000.0
2010-01-12 10:40:00,50.53,50.58,50.53,50.56,16100.0,42.4901,42.5322,42.4901,42.5153,16100.0
2010-01-12 10:50:00,50.56,50.59,50.55,50.56,31500.0,42.5153,42.5406,42.5069,42.5153,31500.0
2010-01-12 11:00:00,50.55,50.55,50.5,50.53,47700.0,42.5069,42.5069,42.4649,42.4901,47700.0
2010-01-12 11:10:00,50.53,50.53,50.48,50.51,27300.0,42.4901,42.4901,42.4481,42.4733,27300.0
2010-01-12 11:20:00,50.52,50.54,50.51,50.52,13600.0,42.4817,42.4985,42.4733,42.4817,13600.0
2010-01-12 11:30:00,50.53,50.55,50.47,50.47,19700.0,42.4901,42.5069,42.4397,42.4397,19700.0
2010-01-12 11:40:00,50.47,50.49,50.43,50.47,25400.0,42.4397,42.4565,42.406,42.4397,25400.0
2010-01-12 11:50:00,50.46,50.47,50.44,50.45,30400.0,42.4313,42.4397,42.4144,42.4228,30400.0
2010-01-12 12:00:00,50.45,50.45,50.4,50.43,21300.0,42.4228,42.4228,42.3808,42.406,21300.0
2010-01-12 12:10:00,50.43,50.44,50.39,50.39,29200.0,42.406,42.4144,42.3724,42.3724,29200.0
2010-01-12 12:20:00,50.38,50.38,50.27,50.29,77800.0,42.364,42.364,42.2715,42.2883,77800.0
2010-01-12 12:30:00,50.3,50.3,50.23,50.29,56800.0,42.2967,42.2967,42.2378,42.2883,56800.0
2010-01-12 12:40:00,50.29,50.3,50.24,50.24,46000.0,42.2883,42.2967,42.2463,42.2463,46000.0
2010-01-12 12:50:00,50.25,50.25,50.17,50.2,116500.0,42.2547,42.2547,42.1874,42.2126,116500.0
2010-01-12 13:00:00,50.22,50.25,50.19,50.21,47200.0,42.2294,42.2547,42.2042,42.221,47200.0
2010-01-12 13:10:00,50.21,50.24,50.19,50.19,103200.0,42.221,42.2463,42.2042,42.2042,103200.0
2010-01-12 13:20:00,50.19,50.23,50.17,50.23,31500.0,42.2042,42.2378,42.1874,42.2378,31500.0
2010-01-12 13:30:00,50.23,50.25,50.22,50.24,13600.0,42.2378,42.2547,42.2294,42.2463,13600.0
2010-01-12 13:40:00,50.25,50.25,50.22,50.23,7200.0,42.2547,42.2547,42.2294,42.2378,7200.0
2010-01-12 13:50:00,50.22,50.3,50.21,50.3,89100.0,42.2294,42.2967,42.221,42.2967,89100.0
2010-01-12 14:00:00,50.3,50.3,50.25,50.28,24800.0,42.2967,42.2967,42.2547,42.2799,24800.0
2010-01-12 14:10:00,50.28,50.29,50.24,50.25,29500.0,42.2799,42.2883,42.2463,42.2547,29500.0
2010-01-12 14:20:00,50.26,50.28,50.25,50.28,73400.0,42.2631,42.2799,42.2547,42.2799,73400.0
2010-01-12 14:30:00,50.29,50.3,50.27,50.29,34300.0,42.2883,42.2967,42.2715,42.2883,34300.0
2010-01-12 14:40:00,50.28,50.3,50.24,50.3,23600.0,42.2799,42.2967,42.2463,42.2967,23600.0
2010-01-12 14:50:00,50.32,50.38,50.32,50.38,57000.0,42.3135,42.364,42.3135,42.364,57000.0
2010-01-12 15:00:00,50.37,50.37,50.31,50.33,39300.0,42.3556,42.3556,42.3051,42.3219,39300.0
2010-01-12 15:10:00,50.34,50.34,50.28,50.29,27800.0,42.3303,42.3303,42.2799,42.2883,27800.0
2010-01-12 15:20:00,50.3,50.35,50.29,50.35,62700.0,42.2967,42.3388,42.2883,42.3388,62700.0
2010-01-12 15:30:00,50.34,50.36,50.25,50.25,32700.0,42.3303,42.3472,42.2547,42.2547,32700.0
2010-01-12 15:40:00,50.24,50.31,50.24,50.3,30800.0,42.2463,42.3051,42.2463,42.2967,30800.0
2010-01-12 15:50:00,50.31,50.38,50.3,50.37,105700.0,42.3051,42.364,42.2967,42.3556,105700.0
2010-01-12 16:00:00,50.32,50.32,50.32,50.32,55500.0,42.3135,42.3135,42.3135,42.3135,55500.0
2010-01-12 16:10:00,50.32,50.32,50.32,50.32,0.0,42.3135,42.3135,42.3135,42.3135,0.0
2010-01-13 09:30:00,50.46,50.59,50.45,50.47,119400.0,42.4313,42.5406,42.4228,42.4397,119400.0
2010-01-13 09:40:00,50.47,50.56,50.46,50.5,35400.0,42.4397,42.5153,42.4313,42.4649,35400.0
2010-01-13 09:50:00,50.48,50.55,50.47,50.48,60500.0,42.4481,42.5069,42.4397,42.4481,60500.0
2010-01-13 10:00:00,50.49,50.5,50.4,50.42,62000.0,42.4565,42.4649,42.3808,42.3976,62000.0
2010-01-13 10:10:00,50.42,50.42,50.3,50.31,161800.0,42.3976,42.3976,42.2967,42.3051,161800.0
2010-01-13 10:20:00,50.32,50.35,50.29,50.35,38900.0,42.3135,42.3388,42.2883,42.3388,38900.0
2010-01-13 10:30:00,50.34,50.39,50.29,50.38,83200.0,42.3303,42.3724,42.2883,42.364,83200.0
2010-01-13 10:40:00,50.38,50.4,50.35,50.36,37900.0,42.364,42.3808,42.3388,42.3472,37900.0
2010-01-13 10:50:00,50.37,50.42,50.36,50.42,41400.0,42.3556,42.3976,42.3472,42.3976,41400.0
2010-01-13 11:00:00,50.42,50.43,50.38,50.4,43200.0,42.3976,42.406,42.364,42.3808,43200.0
2010-01-13 11:10:00,50.4,50.41,50.38,50.39,22800.0,42.3808,42.3892,42.364,42.3724,22800.0
2010-01-13 11:20:00,50.4,50.52,50.4,50.5,43400.0,42.3808,42.4817,42.3808,42.4649,43400.0
2010-01-13 11:30:00,50.51,50.55,50.48,50.48,25200.0,42.4733,42.5069,42.4481,42.4481,25200.0
2010-01-13 11:40:00,50.48,50.5,50.46,50.5,13000.0,42.4481,42.4649,42.4313,42.4649,13000.0
2010-01-13 11:50:00,50.49,50.54,50.49,50.5,16700.0,42.4565,42.4985,42.4565,42.4649,16700.0
2010-01-13 12:00:00,50.51,50.61,50.51,50.58,35600.0,42.4733,42.5574,42.4733,42.5322,35600.0
2010-01-13 12:10:00,50.58,50.59,50.53,50.55,19100.0,42.5322,42.5406,42.4901,42.5069,19100.0
2010-01-13 12:20:00,50.55,50.65,50.55,50.63,52200.0,42.5069,42.591,42.5069,42.5742,52200.0
2010-01-13 12:30:00,50.62,50.71,50.62,50.68,25000.0,42.5658,42.6415,42.5658,42.6162,25000.0
2010-01-13 12:40:00,50.69,50.72,50.68,50.68,63200.0,42.6247,42.6499,42.6162,42.6162,63200.0
2010-01-13 12:50:00,50.68,50.72,50.66,50.66,29000.0,42.6162,42.6499,42.5994,42.5994,29000.0
2010-01-13 13:00:00,50.66,50.67,50.62,50.65,11400.0,42.5994,42.6078,42.5658,42.591,11400.0
2010-01-13 13:10:00,50.65,50.68,50.65,50.67,20200.0,42.591,42.6162,42.591,42.6078,20200.0
2010-01-13 13:20:00,50.66,50.7,50.64,50.69,121000.0,42.5994,42.6331,42.5826,42.6247,121000.0
2010-01-13 13:30:00,50.69,50.73,50.69,50.72,12300.0,42.6247,42.6583,42.6247,42.6499,12300.0
2010-01-13 13:40:00,50.72,50.74,50.7,50.71,25000.0,42.6499,42.6667,42.6331,42.6415,25000.0
2010-01-13 13:50:00,50.7,50.72,50.65,50.67,45800.0,42.6331,42.6499,42.591,42.6078,45800.0
2010-01-13 14:00:00,50.68,50.76,50.68,50.71,113900.0,42.6162,42.6835,42.6162,42.6415,113900.0
2010-01-13 14:10:00,50.7,50.73,50.69,50.7,72500.0,42.6331,42.6583,42.6247,42.6331,72500.0
2010-01-13 14:20:00,50.7,50.74,50.69,50.72,45600.0,42.6331,42.6667,42.6247,42.6499,45600.0
2010-01-13 14:30:00,50.73,50.76,50.72,50.75,35500.0,42.6583,42.6835,42.6499,42.6751,35500.0
2010-01-13 14:40:00,50.75,50.82,50.74,50.82,42400.0,42.6751,42.734,42.6667,42.734,42400.0
2010-01-13 14:50:00,50.82,50.83,50.79,50.82,116100.0,42.734,42.7424,42.7087,42.734,116100.0
2010-01-13 15:00:00,50.83,50.83,50.78,50.79,43700.0,42.7424,42.7424,42.7003,42.7087,43700.0
2010-01-13 15:10:00,50.79,50.81,50.78,50.79,44700.0,42.7087,42.7256,42.7003,42.7087,44700.0
2010-01-13 15:20:00,50.79,50.88,50.79,50.84,39200.0,42.7087,42.7844,42.7087,42.7508,39200.0
2010-01-13 15:30:00,50.85,50.94,50.84,50.89,86700.0,42.7592,42.8349,42.7508,42.7928,86700.0
2010-01-13 15:40:00,50.9,50.9,50.85,50.86,35100.0,42.8012,42.8012,42.7592,42.7676,35100.0
2010-01-13 15:50:00,50.86,50.87,50.81,50.83,133100.0,42.7676,42.776,42.7256,42.7424,133100.0
2010-01-14 09:30:00,50.72,50.81,50.72,50.75,68000.0,42.6499,42.7256,42.6499,42.6751,68000.0
2010-01-14 09:40:00,50.75,50.87,50.75,50.85,45900.0,42.6751,42.776,42.6751,42.7592,45900.0
2010-01-14 09:50:00,50.86,50.86,50.81,50.83,60100.0,42.7676,42.7676,42.7256,42.7424,60100.0
2010-01-14 10:00:00,50.83,50.94,50.82,50.93,51000.0,42.7424,42.8349,42.734,42.8265,51000.0
2010-01-14 10:10:00,50.93,50.98,50.91,50.92,131700.0,42.8265,42.8685,42.8097,42.8181,131700.0
2010-01-14 10:20:00,50.93,50.95,50.9,50.91,22600.0,42.8265,42.8433,42.8012,42.8097,22600.0
2010-01-14 10:30:00,50.9,50.94,50.9,50.94,39900.0,42.8012,42.8349,42.8012,42.8349,39900.0
2010-01-14 10:40:00,50.94,50.95,50.83,50.86,45700.0,42.8349,42.8433,42.7424,42.7676,45700.0
2010-01-14 10:50:00,50.86,50.88,50.81,50.81,33400.0,42.7676,42.7844,42.7256,42.7256,33400.0
2010-01-14 11:00:00,50.8,50.81,50.76,50.81,22200.0,42.7172,42.7256,42.6835,42.7256,22200.0
2010-01-14 11:10:00,50.8,50.84,50.77,50.82,71600.0,42.7172,42.7508,42.6919,42.734,71600.0
2010-01-14 11:20:00,50.83,50.85,50.79,50.82,22600.0,42.7424,42.7592,42.7087,42.734,22600.0
2010-01-14 11:30:00,50.83,50.87,50.81,50.87,11300.0,42.7424,42.776,42.7256,42.776,11300.0
2010-01-14 11:40:00,50.86,50.87,50.84,50.85,29400.0,42.7676,42.776,42.7508,42.7592,29400.0
2010-01-14 11:50:00,50.84,50.84,50.8,50.81,44000.0,42.7508,42.7508,42.7172,42.7256,44000.0
2010-01-14 12:00:00,50.81,50.87,50.81,50.87,12800.0,42.7256,42.776,42.7256,42.776,12800.0
2010-01-14 12:10:00,50.87,50.88,50.85,50.85,16500.0,42.776,42.7844,42.7592,42.7592,16500.0
2010-01-14 12:20:00,50.85,50.88,50.83,50.87,18300.0,42.7592,42.7844,42.7424,42.776,18300.0
2010-01-14 12:30:00,50.87,50.92,50.87,50.88,14000.0,42.776,42.8181,42.776,42.7844,14000.0
2010-01-14 12:40:00,50.89,50.89,50.86,50.86,11700.0,42.7928,42.7928,42.7676,42.7676,11700.0
2010-01-14 12:50:00,50.86,50.88,50.85,50.88,14500.0,42.7676,42.7844,42.7592,42.7844,14500.0
2010-01-14 13:00:00,50.88,50.89,50.85,50.85,30900.0,42.7844,42.7928,42.7592,42.7592,30900.0
2010-01-14 13:10:00,50.85,50.86,50.84,50.84,12600.0,42.7592,42.7676,42.7508,42.7508,12600.0
2010-01-14 13:20:00,50.85,50.87,50.84,50.85,18300.0,42.7592,42.776,42.7508,42.7592,18300.0
2010-01-14 13:30:00,50.85,50.92,50.85,50.92,21300.0,42.7592,42.8181,42.7592,42.8181,21300.0
2010-01-14 13:40:00,50.92,50.92,50.9,50.91,38200.0,42.8181,42.8181,42.8012,42.8097,38200.0
2010-01-14 13:50:00,50.9,50.9,50.87,50.88,14900.0,42.8012,42.8012,42.776,42.7844,14900.0
2010-01-14 14:00:00,50.88,50.91,50.88,50.9,28600.0,42.7844,42.8097,42.7844,42.8012,28600.0
2010-01-14 14:10:00,50.9,50.92,50.87,50.88,34000.0,42.8012,42.8181,42.776,42.7844,34000.0
2010-01-14 14:20:00,50.88,50.91,50.88,50.91,22800.0,42.7844,42.8097,42.7844,42.8097,22800.0
2010-01-14 14:30:00,50.91,50.95,50.9,50.95,23300.0,42.8097,42.8433,42.8012,42.8433,23300.0
2010-01-14 14:40:00,50.95,50.97,50.93,50.94,32100.0,42.8433,42.8601,42.8265,42.8349,32100.0
2010-01-14 14:50:00,50.94,50.97,50.92,50.96,27800.0,42.8349,42.8601,42.8181,42.8517,27800.0
2010-01-14 15:00:00,50.96,51.03,50.96,51.0,34700.0,42.8517,42.9106,42.8517,42.8853,34700.0
2010-01-14 15:10:00,51.01,51.02,50.98,50.99,41800.0,42.8937,42.9021,42.8685,42.8769,41800.0
2010-01-14 15:20:00,50.98,51.0,50.98,50.99,31300.0,42.8685,42.8853,42.8685,42.8769,31300.0
2010-01-14 15:30:00,50.98,51.0,50.93,50.97,34000.0,42.8685,42.8853,42.8265,42.8601,34000.0
2010-01-14 15:40:00,50.97,51.0,50.94,50.99,36700.0,42.8601,42.8853,42.8349,42.8769,36700.0
2010-01-14 15:50:00,50.98,50.99,50.93,50.95,79300.0,42.8685,42.8769,42.8265,42.8433,79300.0
2010-01-15 09:30:00,50.84,50.99,50.84,50.92,49600.0,42.7508,42.8769,42.7508,42.8181,49600.0
2010-01-15 09:40:00,50.91,50.92,50.82,50.82,97800.0,42.8097,42.8181,42.734,42.734,97800.0
2010-01-15 09:50:00,50.83,50.83,50.7,50.75,179800.0,42.7424,42.7424,42.6331,42.6751,179800.0
2010-01-15 10:00:00,50.75,50.75,50.55,50.61,145500.0,42.6751,42.6751,42.5069,42.5574,145500.0
2010-01-15 10:10:00,50.59,50.63,50.51,50.6,103000.0,42.5406,42.5742,42.4733,42.549,103000.0
2010-01-15 10:20:00,50.6,50.62,50.54,50.59,52000.0,42.549,42.5658,42.4985,42.5406,52000.0
2010-01-15 10:30:00,50.59,50.6,50.53,50.55,72400.0,42.5406,42.549,42.4901,42.5069,72400.0
2010-01-15 10:40:00,50.55,50.58,50.48,50.58,123900.0,42.5069,42.5322,42.4481,42.5322,123900.0
2010-01-15 10:50:00,50.58,50.6,50.51,50.57,23400.0,42.5322,42.549,42.4733,42.5237,23400.0
2010-01-15 11:00:00,50.58,50.58,50.52,50.57,27200.0,42.5322,42.5322,42.4817,42.5237,27200.0
2010-01-15 11:10:00,50.57,50.58,50.53,50.55,20500.0,42.5237,42.5322,42.4901,42.5069,20500.0
2010-01-15 11:20:00,50.56,50.56,50.5,50.51,16400.0,42.5153,42.5153,42.4649,42.4733,16400.0
2010-01-15 11:30:00,50.51,50.52,50.48,50.51,26600.0,42.4733,42.4817,42.4481,42.4733,26600.0
2010-01-15 11:40:00,50.5,50.52,50.5,50.52,19000.0,42.4649,42.4817,42.4649,42.4817,19000.0
2010-01-15 11:50:00,50.51,50.52,50.43,50.45,33500.0,42.4733,42.4817,42.406,42.4228,33500.0
2010-01-15 12:00:00,50.45,50.49,50.44,50.49,7800.0,42.4228,42.4565,42.4144,42.4565,7800.0
2010-01-15 12:10:00,50.5,50.5,50.44,50.44,23500.0,42.4649,42.4649,42.4144,42.4144,23500.0
2010-01-15 12:20:00,50.44,50.45,50.34,50.34,27500.0,42.4144,42.4228,42.3303,42.3303,27500.0
2010-01-15 12:30:00,50.34,50.39,50.33,50.36,38000.0,42.3303,42.3724,42.3219,42.3472,38000.0
2010-01-15 12:40:00,50.36,50.38,50.28,50.35,25700.0,42.3472,42.364,42.2799,42.3388,25700.0
2010-01-15 12:50:00,50.35,50.37,50.32,50.36,62500.0,42.3388,42.3556,42.3135,42.3472,62500.0
2010-01-15 13:00:00,50.37,50.37,50.31,50.31,26400.0,42.3556,42.3556,42.3051,42.3051,26400.0
2010-01-15 13:10:00,50.31,50.36,50.31,50.34,12700.0,42.3051,42.3472,42.3051,42.3303,12700.0
2010-01-15 13:20:00,50.34,50.36,50.31,50.35,22400.0,42.3303,42.3472,42.3051,42.3388,22400.0
2010-01-15 13:30:00,50.35,50.35,50.33,50.33,20700.0,42.3388,42.3388,42.3219,42.3219,20700.0
2010-01-15 13:40:00,50.34,50.39,50.33,50.39,20300.0,42.3303,42.3724,42.3219,42.3724,20300.0
2010-01-15 13:50:00,50.39,50.39,50.35,50.37,17500.0,42.3724,42.3724,42.3388,42.3556,17500.0
2010-01-15 14:00:00,50.38,50.41,50.37,50.41,19500.0,42.364,42.3892,42.3556,42.3892,19500.0
2010-01-15 14:10:00,50.4,50.42,50.38,50.4,22600.0,42.3808,42.3976,42.364,42.3808,22600.0
2010-01-15 14:20:00,50.4,50.4,50.36,50.36,35300.0,42.3808,42.3808,42.3472,42.3472,35300.0
2010-01-15 14:30:00,50.35,50.37,50.33,50.35,25600.0,42.3388,42.3556,42.3219,42.3388,25600.0
2010-01-15 14:40:00,50.34,50.36,50.33,50.34,31700.0,42.3303,42.3472,42.3219,42.3303,31700.0
2010-01-15 14:50:00,50.33,50.38,50.33,50.37,20200.0,42.3219,42.364,42.3219,42.3556,20200.0
2010-01-15 15:00:00,50.37,50.45,50.37,50.44,19900.0,42.3556,42.4228,42.3556,42.4144,19900.0
2010-01-15 15:10:00,50.44,50.5,50.43,50.48,32300.0,42.4144,42.4649,42.406,42.4481,32300.0
2010-01-15 15:20:00,50.48,50.49,50.45,50.47,36200.0,42.4481,42.4565,42.4228,42.4397,36200.0
2010-01-15 15:30:00,50.47,50.52,50.47,50.5,27700.0,42.4397,42.4817,42.4397,42.4649,27700.0
2010-01-15 15:40:00,50.5,50.5,50.44,50.45,56700.0,42.4649,42.4649,42.4144,42.4228,56700.0
2010-01-15 15:50:00,50.44,50.47,50.41,50.44,130600.0,42.4144,42.4397,42.3892,42.4144,130600.0
2010-01-19 09:30:00,50.42,50.63,50.42,50.62,83700.0,42.3976,42.5742,42.3976,42.5658,83700.0
2010-01-19 09:40:00,50.62,50.78,50.61,50.74,82600.0,42.5658,42.7003,42.5574,42.6667,82600.0
2010-01-19 09:50:00,50.75,50.81,50.72,50.74,61000.0,42.6751,42.7256,42.6499,42.6667,61000.0
2010-01-19 10:00:00,50.75,50.83,50.73,50.81,65500.0,42.6751,42.7424,42.6583,42.7256,65500.0
2010-01-19 10:10:00,50.81,50.92,50.8,50.86,251600.0,42.7256,42.8181,42.7172,42.7676,251600.0
2010-01-19 10:20:00,50.87,50.87,50.82,50.82,75500.0,42.776,42.776,42.734,42.734,75500.0
2010-01-19 10:30:00,50.82,50.86,50.81,50.85,36800.0,42.734,42.7676,42.7256,42.7592,36800.0
2010-01-19 10:40:00,50.85,50.94,50.84,50.92,36000.0,42.7592,42.8349,42.7508,42.8181,36000.0
2010-01-19 10:50:00,50.92,50.94,50.89,50.91,64800.0,42.8181,42.8349,42.7928,42.8097,64800.0
2010-01-19 11:00:00,50.91,50.92,50.88,50.91,30000.0,42.8097,42.8181,42.7844,42.8097,30000.0
2010-01-19 11:10:00,50.92,50.93,50.89,50.91,118700.0,42.8181,42.8265,42.7928,42.8097,118700.0
2010-01-19 11:20:00,50.91,50.91,50.87,50.9,54100.0,42.8097,42.8097,42.776,42.8012,54100.0
2010-01-19 11:30:00,50.91,50.92,50.87,50.87,14800.0,42.8097,42.8181,42.776,42.776,14800.0
2010-01-19 11:40:00,50.88,50.9,50.85,50.86,17100.0,42.7844,42.8012,42.7592,42.7676,17100.0
2010-01-19 11:50:00,50.86,50.88,50.84,50.85,30400.0,42.7676,42.7844,42.7508,42.7592,30400.0
2010-01-19 12:00:00,50.86,50.91,50.85,50.89,127400.0,42.7676,42.8097,42.7592,42.7928,127400.0
2010-01-19 12:10:00,50.89,50.93,50.89,50.91,9100.0,42.7928,42.8265,42.7928,42.8097,9100.0
2010-01-19 12:20:00,50.92,50.97,50.91,50.94,19500.0,42.8181,42.8601,42.8097,42.8349,19500.0
2010-01-19 12:30:00,50.95,50.96,50.94,50.94,29200.0,42.8433,42.8517,42.8349,42.8349,29200.0
2010-01-19 12:40:00,50.94,50.96,50.93,50.96,49600.0,42.8349,42.8517,42.8265,42.8517,49600.0
2010-01-19 12:50:00,50.96,51.0,50.96,50.97,47600.0,42.8517,42.8853,42.8517,42.8601,47600.0
2010-01-19 13:00:00,50.96,50.99,50.94,50.94,40500.0,42.8517,42.8769,42.8349,42.8349,40500.0
2010-01-19 13:10:00,50.94,50.97,50.92,50.96,27000.0,42.8349,42.8601,42.8181,42.8517,27000.0
2010-01-19 13:20:00,50.96,50.96,50.93,50.96,20500.0,42.8517,42.8517,42.8265,42.8517,20500.0
2010-01-19 13:30:00,50.96,50.96,50.94,50.95,9500.0,42.8517,42.8517,42.8349,42.8433,9500.0
2010-01-19 13:40:00,50.95,50.97,50.94,50.96,22100.0,42.8433,42.8601,42.8349,42.8517,22100.0
2010-01-19 13:50:00,50.96,50.97,50.94,50.96,108400.0,42.8517,42.8601,42.8349,42.8517,108400.0
2010-01-19 14:00:00,50.96,50.99,50.95,50.97,55200.0,42.8517,42.8769,42.8433,42.8601,55200.0
2010-01-19 14:10:00,50.97,50.99,50.96,50.96,60300.0,42.8601,42.8769,42.8517,42.8517,60300.0
2010-01-19 14:20:00,50.96,51.0,50.95,50.99,38700.0,42.8517,42.8853,42.8433,42.8769,38700.0
2010-01-19 14:30:00,51.0,51.0,50.96,50.97,27400.0,42.8853,42.8853,42.8517,42.8601,27400.0
2010-01-19 14:40:00,50.97,50.98,50.96,50.97,27200.0,42.8601,42.8685,42.8517,42.8601,27200.0
2010-01-19 14:50:00,50.97,50.98,50.95,50.97,33000.0,42.8601,42.8685,42.8433,42.8601,33000.0
2010-01-19 15:00:00,50.97,50.97,50.92,50.93,42400.0,42.8601,42.8601,42.8181,42.8265,42400.0
2010-01-19 15:10:00,50.94,50.98,50.94,50.95,31100.0,42.8349,42.8685,42.8349,42.8433,31100.0
2010-01-19 15:20:00,50.95,51.05,50.95,51.05,60700.0,42.8433,42.9274,42.8433,42.9274,60700.0
2010-01-19 15:30:00,51.04,51.05,51.02,51.04,121300.0,42.919,42.9274,42.9021,42.919,121300.0
2010-01-19 15:40:00,51.04,51.04,50.99,51.03,150600.0,42.919,42.919,42.8769,42.9106,150600.0
2010-01-19 15:50:00,51.03,51.06,51.03,51.04,262500.0,42.9106,42.9358,42.9106,42.919,262500.0
2010-01-19 16:00:00,51.03,51.06,50.83,51.05,48600.0,42.9106,42.9358,42.7424,42.9274,48600.0
2010-01-19 16:10:00,51.05,51.05,51.05,51.05,0.0,42.9274,42.9274,42.9274,42.9274,0.0
2010-01-20 09:30:00,50.74,50.75,50.54,50.61,108900.0,42.6667,42.6751,42.4985,42.5574,108900.0
2010-01-20 09:40:00,50.6,50.62,50.43,50.53,84100.0,42.549,42.5658,42.406,42.4901,84100.0
2010-01-20 09:50:00,50.52,50.62,50.51,50.54,45600.0,42.4817,42.5658,42.4733,42.4985,45600.0
2010-01-20 10:00:00,50.52,50.55,50.32,50.36,139900.0,42.4817,42.5069,42.3135,42.3472,139900.0
2010-01-20 10:10:00,50.35,50.39,50.33,50.37,334100.0,42.3388,42.3724,42.3219,42.3556,334100.0
2010-01-20 10:20:00,50.36,50.36,50.25,50.26,66300.0,42.3472,42.3472,42.2547,42.2631,66300.0
2010-01-20 10:30:00,50.23,50.32,50.21,50.3,54300.0,42.2378,42.3135,42.221,42.2967,54300.0
2010-01-20 10:40:00,50.32,50.33,50.29,50.31,44500.0,42.3135,42.3219,42.2883,42.3051,44500.0
2010-01-20 10:50:00,50.32,50.33,50.22,50.22,41000.0,42.3135,42.3219,42.2294,42.2294,41000.0
2010-01-20 11:00:00,50.24,50.24,50.08,50.09,66700.0,42.2463,42.2463,42.1117,42.1201,66700.0
2010-01-20 11:10:00,50.09,50.18,50.09,50.17,66900.0,42.1201,42.1958,42.1201,42.1874,66900.0
2010-01-20 11:20:00,50.15,50.2,50.13,50.2,36700.0,42.1706,42.2126,42.1538,42.2126,36700.0
2010-01-20 11:30:00,50.2,50.21,50.18,50.18,38400.0,42.2126,42.221,42.1958,42.1958,38400.0
2010-01-20 11:40:00,50.18,50.2,50.16,50.18,32500.0,42.1958,42.2126,42.179,42.1958,32500.0
2010-01-20 11:50:00,50.19,50.2,50.16,50.16,35200.0,42.2042,42.2126,42.179,42.179,35200.0
2010-01-20 12:00:00,50.16,50.21,50.12,50.2,22600.0,42.179,42.221,42.1453,42.2126,22600.0
2010-01-20 12:10:00,50.21,50.24,50.19,50.21,27200.0,42.221,42.2463,42.2042,42.221,27200.0
2010-01-20 12:20:00,50.2,50.22,50.17,50.22,60800.0,42.2126,42.2294,42.1874,42.2294,60800.0
2010-01-20 12:30:00,50.22,50.24,50.2,50.23,47800.0,42.2294,42.2463,42.2126,42.2378,47800.0
2010-01-20 12:40:00,50.24,50.24,50.18,50.19,50800.0,42.2463,42.2463,42.1958,42.2042,50800.0
2010-01-20 12:50:00,50.19,50.21,50.15,50.18,22000.0,42.2042,42.221,42.1706,42.1958,22000.0
2010-01-20 13:00:00,50.18,50.19,50.15,50.18,24400.0,42.1958,42.2042,42.1706,42.1958,24400.0
2010-01-20 13:10:00,50.18,50.18,50.09,50.12,62700.0,42.1958,42.1958,42.1201,42.1453,62700.0
2010-01-20 13:20:00,50.13,50.18,50.13,50.17,38000.0,42.1538,42.1958,42.1538,42.1874,38000.0
2010-01-20 13:30:00,50.16,50.26,50.15,50.26,31600.0,42.179,42.2631,42.1706,42.2631,31600.0
2010-01-20 13:40:00,50.25,50.31,50.25,50.31,27200.0,42.2547,42.3051,42.2547,42.3051,27200.0
2010-01-20 13:50:00,50.32,50.33,50.29,50.29,23600.0,42.3135,42.3219,42.2883,42.2883,23600.0
2010-01-20 14:00:00,50.29,50.33,50.28,50.29,53300.0,42.2883,42.3219,42.2799,42.2883,53300.0
2010-01-20 14:10:00,50.29,50.33,50.25,50.28,35500.0,42.2883,42.3219,42.2547,42.2799,35500.0
2010-01-20 14:20:00,50.28,50.32,50.28,50.29,95900.0,42.2799,42.3135,42.2799,42.2883,95900.0
2010-01-20 14:30:00,50.29,50.37,50.28,50.36,123000.0,42.2883,42.3556,42.2799,42.3472,123000.0
2010-01-20 14:40:00,50.36,50.4,50.35,50.37,309900.0,42.3472,42.3808,42.3388,42.3556,309900.0
2010-01-20 14:50:00,50.37,50.41,50.36,50.39,68300.0,42.3556,42.3892,42.3472,42.3724,68300.0
2010-01-20 15:00:00,50.4,50.41,50.36,50.36,44600.0,42.3808,42.3892,42.3472,42.3472,44600.0
2010-01-20 15:10:00,50.37,50.42,50.37,50.39,73500.0,42.3556,42.3976,42.3556,42.3724,73500.0
2010-01-20 15:20:00,50.39,50.45,50.38,50.44,82300.0,42.3724,42.4228,42.364,42.4144,82300.0
2010-01-20 15:30:00,50.44,50.46,50.39,50.42,91900.0,42.4144,42.4313,42.3724,42.3976,91900.0
2010-01-20 15:40:00,50.42,50.53,50.4,50.53,174100.0,42.3976,42.4901,42.3808,42.4901,174100.0
2010-01-20 15:50:00,50.53,50.54,50.49,50.49,137500.0,42.4901,42.4985,42.4565,42.4565,137500.0
2010-01-21 09:30:00,50.59,50.69,50.5,50.65,201500.0,42.5406,42.6247,42.4649,42.591,201500.0
2010-01-21 09:40:00,50.65,50.68,50.46,50.53,107000.0,42.591,42.6162,42.4313,42.4901,107000.0
2010-01-21 09:50:00,50.56,50.6,50.48,50.53,132200.0,42.5153,42.549,42.4481,42.4901,132200.0
2010-01-21 10:00:00,50.54,50.69,50.48,50.64,125800.0,42.4985,42.6247,42.4481,42.5826,125800.0
2010-01-21 10:10:00,50.64,50.65,50.56,50.59,81800.0,42.5826,42.591,42.5153,42.5406,81800.0
2010-01-21 10:20:00,50.58,50.58,50.08,50.09,240500.0,42.5322,42.5322,42.1117,42.1201,240500.0
2010-01-21 10:30:00,50.09,50.11,49.95,50.04,291800.0,42.1201,42.1369,42.0024,42.0781,291800.0
2010-01-21 10:40:00,50.05,50.1,50.0,50.01,56300.0,42.0865,42.1285,42.0444,42.0529,56300.0
2010-01-21 10:50:00,50.0,50.06,49.96,50.03,73000.0,42.0444,42.0949,42.0108,42.0697,73000.0
2010-01-21 11:00:00,50.04,50.06,49.85,49.89,75100.0,42.0781,42.0949,41.9183,41.9519,75100.0
2010-01-21 11:10:00,49.89,49.92,49.82,49.89,66400.0,41.9519,41.9772,41.8931,41.9519,66400.0
2010-01-21 11:20:00,49.89,49.93,49.87,49.88,32600.0,41.9519,41.9856,41.9351,41.9435,32600.0
2010-01-21 11:30:00,49.9,49.97,49.81,49.87,93000.0,41.9604,42.0192,41.8847,41.9351,93000.0
2010-01-21 11:40:00,49.9,49.92,49.68,49.76,152000.0,41.9604,41.9772,41.7754,41.8426,152000.0
2010-01-21 11:50:00,49.77,49.93,49.73,49.76,133800.0,41.851,41.9856,41.8174,41.8426,133800.0
2010-01-21 12:00:00,49.77,49.88,49.73,49.85,97700.0,41.851,41.9435,41.8174,41.9183,97700.0
2010-01-21 12:10:00,49.86,49.93,49.76,49.78,69500.0,41.9267,41.9856,41.8426,41.8594,69500.0
2010-01-21 12:20:00,49.77,49.79,49.69,49.7,34200.0,41.851,41.8679,41.7838,41.7922,34200.0
2010-01-21 12:30:00,49.71,49.78,49.7,49.75,22100.0,41.8006,41.8594,41.7922,41.8342,22100.0
2010-01-21 12:40:00,49.75,49.76,49.69,49.7,52800.0,41.8342,41.8426,41.7838,41.7922,52800.0
2010-01-21 12:50:00,49.69,49.77,49.68,49.72,34300.0,41.7838,41.851,41.7754,41.809,34300.0
2010-01-21 13:00:00,49.73,49.74,49.64,49.72,65100.0,41.8174,41.8258,41.7417,41.809,65100.0
2010-01-21 13:10:00,49.72,49.76,49.7,49.72,42600.0,41.809,41.8426,41.7922,41.809,42600.0
2010-01-21 13:20:00,49.72,49.77,49.72,49.76,46400.0,41.809,41.851,41.809,41.8426,46400.0
2010-01-21 13:30:00,49.77,49.86,49.76,49.83,46600.0,41.851,41.9267,41.8426,41.9015,46600.0
2010-01-21 13:40:00,49.83,49.84,49.78,49.8,78000.0,41.9015,41.9099,41.8594,41.8763,78000.0
2010-01-21 13:50:00,49.81,49.84,49.79,49.83,108000.0,41.8847,41.9099,41.8679,41.9015,108000.0
2010-01-21 14:00:00,49.84,49.86,49.75,49.79,35800.0,41.9099,41.9267,41.8342,41.8679,35800.0
2010-01-21 14:10:00,49.79,49.8,49.74,49.76,39300.0,41.8679,41.8763,41.8258,41.8426,39300.0
2010-01-21 14:20:00,49.76,49.91,49.73,49.89,208300.0,41.8426,41.9688,41.8174,41.9519,208300.0
2010-01-21 14:30:00,49.88,49.94,49.87,49.89,123100.0,41.9435,41.994,41.9351,41.9519,123100.0
2010-01-21 14:40:00,49.89,49.9,49.81,49.84,49500.0,41.9519,41.9604,41.8847,41.9099,49500.0
2010-01-21 14:50:00,49.85,49.88,49.81,49.86,77700.0,41.9183,41.9435,41.8847,41.9267,77700.0
2010-01-21 15:00:00,49.86,49.87,49.72,49.77,72500.0,41.9267,41.9351,41.809,41.851,72500.0
2010-01-21 15:10:00,49.78,49.78,49.71,49.75,44900.0,41.8594,41.8594,41.8006,41.8342,44900.0
2010-01-21 15:20:00,49.76,49.82,49.73,49.78,45700.0,41.8426,41.8931,41.8174,41.8594,45700.0
2010-01-21 15:30:00,49.77,49.86,49.75,49.77,78700.0,41.851,41.9267,41.8342,41.851,78700.0
2010-01-21 15:40:00,49.77,49.9,49.77,49.87,98500.0,41.851,41.9604,41.851,41.9351,98500.0
2010-01-21 15:50:00,49.86,49.87,49.71,49.72,123700.0,41.9267,41.9351,41.8006,41.809,123700.0
2010-01-22 09:30:00,49.48,49.69,49.38,49.64,207100.0,41.6072,41.7838,41.5231,41.7417,207100.0
2010-01-22 09:40:00,49.64,49.64,49.49,49.56,104600.0,41.7417,41.7417,41.6156,41.6745,104600.0
2010-01-22 09:50:00,49.56,49.61,49.52,49.58,123400.0,41.6745,41.7165,41.6408,41.6913,123400.0
2010-01-22 10:00:00,49.59,49.6,49.32,49.32,123100.0,41.6997,41.7081,41.4726,41.4726,123100.0
2010-01-22 10:10:00,49.32,49.37,49.24,49.28,94600.0,41.4726,41.5147,41.4054,41.439,94600.0
2010-01-22 10:20:00,49.28,49.49,49.27,49.49,60600.0,41.439,41.6156,41.4306,41.6156,60600.0
2010-01-22 10:30:00,49.49,49.53,49.44,49.5,62700.0,41.6156,41.6492,41.5735,41.624,62700.0
2010-01-22 10:40:00,49.5,49.58,49.38,49.39,51200.0,41.624,41.6913,41.5231,41.5315,51200.0
2010-01-22 10:50:00,49.42,49.54,49.39,49.54,29100.0,41.5567,41.6576,41.5315,41.6576,29100.0
2010-01-22 11:00:00,49.53,49.64,49.51,49.52,50900.0,41.6492,41.7417,41.6324,41.6408,50900.0
2010-01-22 11:10:00,49.53,49.59,49.46,49.57,74600.0,41.6492,41.6997,41.5904,41.6829,74600.0
2010-01-22 11:20:00,49.57,49.62,49.54,49.61,60300.0,41.6829,41.7249,41.6576,41.7165,60300.0
2010-01-22 11:30:00,49.62,49.62,49.52,49.52,40100.0,41.7249,41.7249,41.6408,41.6408,40100.0
2010-01-22 11:40:00,49.52,49.57,49.49,49.52,40000.0,41.6408,41.6829,41.6156,41.6408,40000.0
2010-01-22 11:50:00,49.53,49.53,49.43,49.48,67900.0,41.6492,41.6492,41.5651,41.6072,67900.0
2010-01-22 12:00:00,49.48,49.48,49.41,49.45,102100.0,41.6072,41.6072,41.5483,41.582,102100.0
2010-01-22 12:10:00,49.45,49.54,49.42,49.53,51500.0,41.582,41.6576,41.5567,41.6492,51500.0
2010-01-22 12:20:00,49.54,49.54,49.48,49.53,28500.0,41.6576,41.6576,41.6072,41.6492,28500.0
2010-01-22 12:30:00,49.54,49.56,49.51,49.52,27900.0,41.6576,41.6745,41.6324,41.6408,27900.0
2010-01-22 12:40:00,49.5,49.52,49.45,49.47,61600.0,41.624,41.6408,41.582,41.5988,61600.0
2010-01-22 12:50:00,49.45,49.5,49.43,49.45,55900.0,41.582,41.624,41.5651,41.582,55900.0
2010-01-22 13:00:00,49.45,49.46,49.38,49.4,30400.0,41.582,41.5904,41.5231,41.5399,30400.0
2010-01-22 13:10:00,49.4,49.43,49.37,49.41,29700.0,41.5399,41.5651,41.5147,41.5483,29700.0
2010-01-22 13:20:00,49.42,49.45,49.37,49.4,27200.0,41.5567,41.582,41.5147,41.5399,27200.0
2010-01-22 13:30:00,49.41,49.43,49.3,49.3,29100.0,41.5483,41.5651,41.4558,41.4558,29100.0
2010-01-22 13:40:00,49.3,49.33,49.26,49.33,65900.0,41.4558,41.481,41.4222,41.481,65900.0
2010-01-22 13:50:00,49.33,49.35,49.29,49.32,53300.0,41.481,41.4979,41.4474,41.4726,53300.0
2010-01-22 14:00:00,49.32,49.37,49.28,49.29,54000.0,41.4726,41.5147,41.439,41.4474,54000.0
2010-01-22 14:10:00,49.28,49.34,49.22,49.31,92100.0,41.439,41.4895,41.3885,41.4642,92100.0
2010-01-22 14:20:00,49.31,49.32,49.23,49.23,83900.0,41.4642,41.4726,41.397,41.397,83900.0
2010-01-22 14:30:00,49.23,49.28,49.19,49.19,83100.0,41.397,41.439,41.3633,41.3633,83100.0
2010-01-22 14:40:00,49.2,49.2,49.06,49.08,109400.0,41.3717,41.3717,41.254,41.2708,109400.0
2010-01-22 14:50:00,49.06,49.1,49.02,49.03,80900.0,41.254,41.2876,41.2204,41.2288,80900.0
2010-01-22 15:00:00,49.0,49.11,48.98,49.01,114500.0,41.2036,41.2961,41.1867,41.212,114500.0
2010-01-22 15:10:00,49.02,49.03,48.79,48.81,136900.0,41.2204,41.2288,41.027,41.0438,136900.0
2010-01-22 15:20:00,48.82,48.87,48.75,48.86,183200.0,41.0522,41.0942,40.9933,41.0858,183200.0
2010-01-22 15:30:00,48.87,48.88,48.76,48.76,120400.0,41.0942,41.1026,41.0017,41.0017,120400.0
2010-01-22 15:40:00,48.77,48.83,48.6,48.64,199100.0,41.0101,41.0606,40.8672,40.9008,199100.0
2010-01-22 15:50:00,48.64,48.72,48.61,48.64,226300.0,40.9008,40.9681,40.8756,40.9008,226300.0
2010-01-25 09:30:00,48.96,49.04,48.91,49.0,171100.0,41.1699,41.2372,41.1279,41.2036,171100.0
2010-01-25 09:40:00,48.98,49.03,48.93,48.97,70700.0,41.1867,41.2288,41.1447,41.1783,70700.0
2010-01-25 09:50:00,48.96,49.04,48.96,48.99,52900.0,41.1699,41.2372,41.1699,41.1951,52900.0
2010-01-25 10:00:00,48.97,49.05,48.84,48.88,340200.0,41.1783,41.2456,41.069,41.1026,340200.0
2010-01-25 10:10:00,48.88,48.97,48.82,48.96,193500.0,41.1026,41.1783,41.0522,41.1699,193500.0
2010-01-25 10:20:00,48.94,49.06,48.9,49.01,132100.0,41.1531,41.254,41.1195,41.212,132100.0
2010-01-25 10:30:00,49.01,49.04,48.94,49.0,131100.0,41.212,41.2372,41.1531,41.2036,131100.0
2010-01-25 10:40:00,48.99,49.0,48.88,48.93,104300.0,41.1951,41.2036,41.1026,41.1447,104300.0
2010-01-25 10:50:00,48.93,49.02,48.89,48.98,88200.0,41.1447,41.2204,41.1111,41.1867,88200.0
2010-01-25 11:00:00,48.98,48.99,48.76,48.82,73900.0,41.1867,41.1951,41.0017,41.0522,73900.0
2010-01-25 11:10:00,48.81,48.87,48.76,48.85,89000.0,41.0438,41.0942,41.0017,41.0774,89000.0
2010-01-25 11:20:00,48.87,48.92,48.83,48.83,91800.0,41.0942,41.1363,41.0606,41.0606,91800.0
2010-01-25 11:30:00,48.84,48.85,48.72,48.76,179700.0,41.069,41.0774,40.9681,41.0017,179700.0
2010-01-25 11:40:00,48.75,48.83,48.75,48.8,118500.0,40.9933,41.0606,40.9933,41.0354,118500.0
2010-01-25 11:50:00,48.81,48.93,48.81,48.87,169300.0,41.0438,41.1447,41.0438,41.0942,169300.0
2010-01-25 12:00:00,48.87,48.95,48.86,48.9,87100.0,41.0942,41.1615,41.0858,41.1195,87100.0
2010-01-25 12:10:00,48.89,48.95,48.88,48.91,37400.0,41.1111,41.1615,41.1026,41.1279,37400.0
2010-01-25 12:20:00,48.92,49.0,48.91,48.91,77900.0,41.1363,41.2036,41.1279,41.1279,77900.0
2010-01-25 12:30:00,48.92,49.0,48.91,48.99,73000.0,41.1363,41.2036,41.1279,41.1951,73000.0
2010-01-25 12:40:00,48.98,49.02,48.96,49.0,104400.0,41.1867,41.2204,41.1699,41.2036,104400.0
2010-01-25 12:50:00,49.0,49.01,48.96,48.99,99300.0,41.2036,41.212,41.1699,41.1951,99300.0
2010-01-25 13:00:00,48.97,49.01,48.93,48.95,35100.0,41.1783,41.212,41.1447,41.1615,35100.0
2010-01-25 13:10:00,48.96,48.97,48.93,48.96,35200.0,41.1699,41.1783,41.1447,41.1699,35200.0
2010-01-25 13:20:00,48.96,49.01,48.96,48.99,42600.0,41.1699,41.212,41.1699,41.1951,42600.0
2010-01-25 13:30:00,48.99,48.99,48.88,48.9,78800.0,41.1951,41.1951,41.1026,41.1195,78800.0
2010-01-25 13:40:00,48.9,48.95,48.89,48.95,45100.0,41.1195,41.1615,41.1111,41.1615,45100.0
2010-01-25 13:50:00,48.95,48.97,48.93,48.94,89300.0,41.1615,41.1783,41.1447,41.1531,89300.0
2010-01-25 14:00:00,48.93,48.97,48.93,48.96,164800.0,41.1447,41.1783,41.1447,41.1699,164800.0
2010-01-25 14:10:00,48.96,48.98,48.95,48.98,32300.0,41.1699,41.1867,41.1615,41.1867,32300.0
2010-01-25 14:20:00,48.99,49.03,48.98,49.02,68400.0,41.1951,41.2288,41.1867,41.2204,68400.0
2010-01-25 14:30:00,49.02,49.03,48.95,48.97,75400.0,41.2204,41.2288,41.1615,41.1783,75400.0
2010-01-25 14:40:00,48.96,49.02,48.96,48.98,70500.0,41.1699,41.2204,41.1699,41.1867,70500.0
2010-01-25 14:50:00,49.0,49.05,48.99,49.05,92300.0,41.2036,41.2456,41.1951,41.2456,92300.0
2010-01-25 15:00:00,49.07,49.07,49.03,49.04,72600.0,41.2624,41.2624,41.2288,41.2372,72600.0
2010-01-25 15:10:00,49.05,49.06,48.98,49.0,46100.0,41.2456,41.254,41.1867,41.2036,46100.0
2010-01-25 15:20:00,48.99,49.0,48.95,48.96,455100.0,41.1951,41.2036,41.1615,41.1699,455100.0
2010-01-25 15:30:00,48.97,49.04,48.96,48.99,129300.0,41.1783,41.2372,41.1699,41.1951,129300.0
2010-01-25 15:40:00,48.99,49.0,48.87,48.87,76200.0,41.1951,41.2036,41.0942,41.0942,76200.0
2010-01-25 15:50:00,48.87,48.91,48.83,48.86,221300.0,41.0942,41.1279,41.0606,41.0858,221300.0
2010-01-26 09:30:00,48.66,48.73,48.54,48.67,158400.0,40.9177,40.9765,40.8167,40.9261,158400.0
2010-01-26 09:40:00,48.68,48.77,48.63,48.68,130000.0,40.9345,41.0101,40.8924,40.9345,130000.0
2010-01-26 09:50:00,48.67,48.67,48.56,48.66,147400.0,40.9261,40.9261,40.8336,40.9177,147400.0
2010-01-26 10:00:00,48.67,48.93,48.62,48.87,127400.0,40.9261,41.1447,40.884,41.0942,127400.0
2010-01-26 10:10:00,48.89,48.95,48.85,48.91,60200.0,41.1111,41.1615,41.0774,41.1279,60200.0
2010-01-26 10:20:00,48.92,48.98,48.85,48.88,98500.0,41.1363,41.1867,41.0774,41.1026,98500.0
2010-01-26 10:30:00,48.88,48.88,48.81,48.82,64100.0,41.1026,41.1026,41.0438,41.0522,64100.0
2010-01-26 10:40:00,48.82,48.93,48.81,48.87,100600.0,41.0522,41.1447,41.0438,41.0942,100600.0
2010-01-26 10:50:00,48.87,48.91,48.8,48.85,153500.0,41.0942,41.1279,41.0354,41.0774,153500.0
2010-01-26 11:00:00,48.85,48.94,48.85,48.91,107100.0,41.0774,41.1531,41.0774,41.1279,107100.0
2010-01-26 11:10:00,48.91,48.93,48.87,48.92,130700.0,41.1279,41.1447,41.0942,41.1363,130700.0
2010-01-26 11:20:00,48.92,48.99,48.9,48.99,329200.0,41.1363,41.1951,41.1195,41.1951,329200.0
2010-01-26 11:30:00,48.98,49.05,48.95,49.05,240000.0,41.1867,41.2456,41.1615,41.2456,240000.0
2010-01-26 11:40:00,49.05,49.07,49.01,49.04,116300.0,41.2456,41.2624,41.212,41.2372,116300.0
2010-01-26 11:50:00,49.05,49.1,49.03,49.05,297200.0,41.2456,41.2876,41.2288,41.2456,297200.0
2010-01-26 12:00:00,49.06,49.08,49.04,49.06,102500.0,41.254,41.2708,41.2372,41.254,102500.0
2010-01-26 12:10:00,49.06,49.11,49.05,49.07,141100.0,41.254,41.2961,41.2456,41.2624,141100.0
2010-01-26 12:20:00,49.07,49.11,49.06,49.1,75500.0,41.2624,41.2961,41.254,41.2876,75500.0
2010-01-26 12:30:00,49.11,49.13,49.07,49.13,181000.0,41.2961,41.3129,41.2624,41.3129,181000.0
2010-01-26 12:40:00,49.13,49.17,49.12,49.15,109400.0,41.3129,41.3465,41.3045,41.3297,109400.0
2010-01-26 12:50:00,49.14,49.17,49.12,49.17,8600.0,41.3213,41.3465,41.3045,41.3465,8600.0
2010-01-26 13:00:00,49.16,49.16,49.13,49.14,16000.0,41.3381,41.3381,41.3129,41.3213,16000.0
2010-01-26 13:10:00,49.13,49.17,49.1,49.11,26000.0,41.3129,41.3465,41.2876,41.2961,26000.0
2010-01-26 13:20:00,49.1,49.12,49.07,49.09,38100.0,41.2876,41.3045,41.2624,41.2792,38100.0
2010-01-26 13:30:00,49.1,49.14,49.09,49.12,35400.0,41.2876,41.3213,41.2792,41.3045,35400.0
2010-01-26 13:40:00,49.12,49.16,49.11,49.16,93900.0,41.3045,41.3381,41.2961,41.3381,93900.0
2010-01-26 13:50:00,49.17,49.18,49.16,49.18,12900.0,41.3465,41.3549,41.3381,41.3549,12900.0
2010-01-26 14:00:00,49.19,49.2,49.1,49.12,48600.0,41.3633,41.3717,41.2876,41.3045,48600.0
2010-01-26 14:10:00,49.12,49.14,49.05,49.06,59400.0,41.3045,41.3213,41.2456,41.254,59400.0
2010-01-26 14:20:00,49.08,49.1,49.03,49.03,146900.0,41.2708,41.2876,41.2288,41.2288,146900.0
2010-01-26 14:30:00,49.02,49.05,48.98,48.99,142500.0,41.2204,41.2456,41.1867,41.1951,142500.0
2010-01-26 14:40:00,48.99,49.06,48.99,49.05,57300.0,41.1951,41.254,41.1951,41.2456,57300.0
2010-01-26 14:50:00,49.05,49.09,49.03,49.08,100500.0,41.2456,41.2792,41.2288,41.2708,100500.0
2010-01-26 15:00:00,49.08,49.09,49.03,49.04,88500.0,41.2708,41.2792,41.2288,41.2372,88500.0
2010-01-26 15:10:00,49.05,49.06,48.97,48.99,220300.0,41.2456,41.254,41.1783,41.1951,220300.0
2010-01-26 15:20:00,49.01,49.02,48.89,48.92,100000.0,41.212,41.2204,41.1111,41.1363,100000.0
2010-01-26 15:30:00,48.93,48.96,48.81,48.87,178400.0,41.1447,41.1699,41.0438,41.0942,178400.0
2010-01-26 15:40:00,48.88,48.88,48.73,48.81,127100.0,41.1026,41.1026,40.9765,41.0438,127100.0
2010-01-26 15:50:00,48.8,48.87,48.74,48.76,194300.0,41.0354,41.0942,40.9849,41.0017,194300.0
2010-01-26 16:00:00,48.76,48.77,48.74,48.77,64900.0,41.0017,41.0101,40.9849,41.0101,64900.0
2010-01-26 16:10:00,48.77,48.77,48.77,48.77,0.0,41.0101,41.0101,41.0101,41.0101,0.0
2010-01-27 09:30:00,48.66,48.84,48.58,48.78,220600.0,40.9177,41.069,40.8504,41.0186,220600.0
2010-01-27 09:40:00,48.78,48.83,48.71,48.8,234400.0,41.0186,41.0606,40.9597,41.0354,234400.0
2010-01-27 09:50:00,48.79,48.83,48.71,48.72,167400.0,41.027,41.0606,40.9597,40.9681,167400.0
2010-01-27 10:00:00,48.71,48.76,48.59,48.66,260800.0,40.9597,41.0017,40.8588,40.9177,260800.0
2010-01-27 10:10:00,48.66,48.67,48.43,48.49,218800.0,40.9177,40.9261,40.7242,40.7747,218800.0
2010-01-27 10:20:00,48.49,48.64,48.47,48.6,55300.0,40.7747,40.9008,40.7579,40.8672,55300.0
2010-01-27 10:30:00,48.62,48.63,48.52,48.53,35200.0,40.884,40.8924,40.7999,40.8083,35200.0
2010-01-27 10:40:00,48.51,48.62,48.5,48.51,45000.0,40.7915,40.884,40.7831,40.7915,45000.0
2010-01-27 10:50:00,48.5,48.72,48.5,48.69,78800.0,40.7831,40.9681,40.7831,40.9429,78800.0
2010-01-27 11:00:00,48.69,48.69,48.65,48.67,33600.0,40.9429,40.9429,40.9092,40.9261,33600.0
2010-01-27 11:10:00,48.66,48.69,48.55,48.69,27800.0,40.9177,40.9429,40.8252,40.9429,27800.0
2010-01-27 11:20:00,48.67,48.69,48.6,48.65,109300.0,40.9261,40.9429,40.8672,40.9092,109300.0
2010-01-27 11:30:00,48.65,48.67,48.58,48.65,68500.0,40.9092,40.9261,40.8504,40.9092,68500.0
2010-01-27 11:40:00,48.64,48.65,48.6,48.63,47300.0,40.9008,40.9092,40.8672,40.8924,47300.0
2010-01-27 11:50:00,48.63,48.68,48.62,48.62,58000.0,40.8924,40.9345,40.884,40.884,58000.0
2010-01-27 12:00:00,48.63,48.67,48.63,48.64,38900.0,40.8924,40.9261,40.8924,40.9008,38900.0
2010-01-27 12:10:00,48.65,48.66,48.56,48.56,41900.0,40.9092,40.9177,40.8336,40.8336,41900.0
2010-01-27 12:20:00,48.56,48.64,48.56,48.61,263200.0,40.8336,40.9008,40.8336,40.8756,263200.0
2010-01-27 12:30:00,48.61,48.63,48.57,48.6,62700.0,40.8756,40.8924,40.842,40.8672,62700.0
2010-01-27 12:40:00,48.6,48.6,48.56,48.57,44600.0,40.8672,40.8672,40.8336,40.842,44600.0
2010-01-27 12:50:00,48.57,48.57,48.5,48.54,144500.0,40.842,40.842,40.7831,40.8167,144500.0
2010-01-27 13:00:00,48.53,48.57,48.49,48.55,53400.0,40.8083,40.842,40.7747,40.8252,53400.0
2010-01-27 13:10:00,48.56,48.57,48.45,48.46,107300.0,40.8336,40.842,40.7411,40.7495,107300.0
2010-01-27 13:20:00,48.45,48.49,48.44,48.46,109800.0,40.7411,40.7747,40.7327,40.7495,109800.0
2010-01-27 13:30:00,48.46,48.59,48.46,48.53,1014800.0,40.7495,40.8588,40.7495,40.8083,1014800.0
2010-01-27 13:40:00,48.53,48.55,48.51,48.53,59000.0,40.8083,40.8252,40.7915,40.8083,59000.0
2010-01-27 13:50:00,48.53,48.54,48.5,48.53,18900.0,40.8083,40.8167,40.7831,40.8083,18900.0
2010-01-27 14:00:00,48.52,48.57,48.52,48.53,127400.0,40.7999,40.842,40.7999,40.8083,127400.0
2010-01-27 14:10:00,48.53,48.62,48.36,48.61,110100.0,40.8083,40.884,40.6654,40.8756,110100.0
2010-01-27 14:20:00,48.61,48.69,48.49,48.53,320900.0,40.8756,40.9429,40.7747,40.8083,320900.0
2010-01-27 14:30:00,48.53,48.74,48.5,48.69,208000.0,40.8083,40.9849,40.7831,40.9429,208000.0
2010-01-27 14:40:00,48.69,48.89,48.69,48.81,209700.0,40.9429,41.1111,40.9429,41.0438,209700.0
2010-01-27 14:50:00,48.82,48.85,48.73,48.82,229600.0,41.0522,41.0774,40.9765,41.0522,229600.0
2010-01-27 15:00:00,48.82,48.85,48.67,48.71,160800.0,41.0522,41.0774,40.9261,40.9597,160800.0
2010-01-27 15:10:00,48.71,48.72,48.59,48.68,121800.0,40.9597,40.9681,40.8588,40.9345,121800.0
2010-01-27 15:20:00,48.68,48.87,48.68,48.86,101700.0,40.9345,41.0942,40.9345,41.0858,101700.0
2010-01-27 15:30:00,48.86,49.04,48.83,49.01,119500.0,41.0858,41.2372,41.0606,41.212,119500.0
2010-01-27 15:40:00,49.02,49.03,48.91,48.92,109500.0,41.2204,41.2288,41.1279,41.1363,109500.0
2010-01-27 15:50:00,48.93,48.99,48.91,48.94,240500.0,41.1447,41.1951,41.1279,41.1531,240500.0
2010-01-28 09:30:00,49.06,49.06,48.77,48.8,167200.0,41.254,41.254,41.0101,41.0354,167200.0
2010-01-28 09:40:00,48.78,48.85,48.69,48.73,103300.0,41.0186,41.0774,40.9429,40.9765,103300.0
2010-01-28 09:50:00,48.72,48.8,48.7,48.8,42700.0,40.9681,41.0354,40.9513,41.0354,42700.0
2010-01-28 10:00:00,48.79,48.79,48.59,48.59,90000.0,41.027,41.027,40.8588,40.8588,90000.0
2010-01-28 10:10:00,48.58,48.58,48.51,48.54,62700.0,40.8504,40.8504,40.7915,40.8167,62700.0
2010-01-28 10:20:00,48.55,48.61,48.48,48.55,49800.0,40.8252,40.8756,40.7663,40.8252,49800.0
2010-01-28 10:30:00,48.53,48.61,48.5,48.59,37900.0,40.8083,40.8756,40.7831,40.8588,37900.0
2010-01-28 10:40:00,48.6,48.63,48.4,48.41,44500.0,40.8672,40.8924,40.699,40.7074,44500.0
2010-01-28 10:50:00,48.42,48.49,48.38,48.44,86500.0,40.7158,40.7747,40.6822,40.7327,86500.0
2010-01-28 11:00:00,48.42,48.45,48.25,48.31,184100.0,40.7158,40.7411,40.5729,40.6233,184100.0
2010-01-28 11:10:00,48.3,48.41,48.3,48.3,71800.0,40.6149,40.7074,40.6149,40.6149,71800.0
2010-01-28 11:20:00,48.3,48.34,48.25,48.28,54400.0,40.6149,40.6486,40.5729,40.5981,54400.0
2010-01-28 11:30:00,48.28,48.3,48.0,48.09,132700.0,40.5981,40.6149,40.3627,40.4383,132700.0
2010-01-28 11:40:00,48.11,48.17,48.07,48.14,199200.0,40.4552,40.5056,40.4215,40.4804,199200.0
2010-01-28 11:50:00,48.15,48.22,48.12,48.16,39500.0,40.4888,40.5477,40.4636,40.4972,39500.0
2010-01-28 12:00:00,48.16,48.17,48.1,48.16,48800.0,40.4972,40.5056,40.4468,40.4972,48800.0
2010-01-28 12:10:00,48.16,48.18,48.13,48.13,32800.0,40.4972,40.514,40.472,40.472,32800.0
2010-01-28 12:20:00,48.12,48.13,48.05,48.07,64400.0,40.4636,40.472,40.4047,40.4215,64400.0
2010-01-28 12:30:00,48.08,48.14,48.08,48.14,35000.0,40.4299,40.4804,40.4299,40.4804,35000.0
2010-01-28 12:40:00,48.15,48.15,48.07,48.14,38400.0,40.4888,40.4888,40.4215,40.4804,38400.0
2010-01-28 12:50:00,48.13,48.25,48.13,48.24,150300.0,40.472,40.5729,40.472,40.5645,150300.0
2010-01-28 13:00:00,48.24,48.27,48.19,48.24,146200.0,40.5645,40.5897,40.5224,40.5645,146200.0
2010-01-28 13:10:00,48.25,48.25,48.18,48.24,98700.0,40.5729,40.5729,40.514,40.5645,98700.0
2010-01-28 13:20:00,48.25,48.3,48.24,48.29,108700.0,40.5729,40.6149,40.5645,40.6065,108700.0
2010-01-28 13:30:00,48.29,48.32,48.27,48.28,102300.0,40.6065,40.6317,40.5897,40.5981,102300.0
2010-01-28 13:40:00,48.29,48.4,48.29,48.35,124400.0,40.6065,40.699,40.6065,40.657,124400.0
2010-01-28 13:50:00,48.35,48.39,48.28,48.29,178100.0,40.657,40.6906,40.5981,40.6065,178100.0
2010-01-28 14:00:00,48.29,48.31,48.26,48.3,188000.0,40.6065,40.6233,40.5813,40.6149,188000.0
2010-01-28 14:10:00,48.29,48.29,48.12,48.17,178400.0,40.6065,40.6065,40.4636,40.5056,178400.0
2010-01-28 14:20:00,48.18,48.32,48.18,48.29,179700.0,40.514,40.6317,40.514,40.6065,179700.0
2010-01-28 14:30:00,48.29,48.29,48.21,48.24,159800.0,40.6065,40.6065,40.5393,40.5645,159800.0
2010-01-28 14:40:00,48.25,48.36,48.22,48.36,147600.0,40.5729,40.6654,40.5477,40.6654,147600.0
2010-01-28 14:50:00,48.37,48.42,48.35,48.35,114600.0,40.6738,40.7158,40.657,40.657,114600.0
2010-01-28 15:00:00,48.34,48.46,48.33,48.44,170700.0,40.6486,40.7495,40.6402,40.7327,170700.0
2010-01-28 15:10:00,48.44,48.49,48.35,48.4,106300.0,40.7327,40.7747,40.657,40.699,106300.0
2010-01-28 15:20:00,48.41,48.52,48.41,48.44,90900.0,40.7074,40.7999,40.7074,40.7327,90900.0
2010-01-28 15:30:00,48.44,48.5,48.4,48.49,40300.0,40.7327,40.7831,40.699,40.7747,40300.0
2010-01-28 15:40:00,48.53,48.55,48.31,48.32,163900.0,40.8083,40.8252,40.6233,40.6317,163900.0
2010-01-28 15:50:00,48.32,48.35,48.21,48.21,158200.0,40.6317,40.657,40.5393,40.5393,158200.0
2010-01-29 09:30:00,48.44,48.56,48.39,48.4,91200.0,40.7327,40.8336,40.6906,40.699,91200.0
2010-01-29 09:40:00,48.36,48.58,48.35,48.51,166500.0,40.6654,40.8504,40.657,40.7915,166500.0
2010-01-29 09:50:00,48.54,48.65,48.47,48.55,140100.0,40.8167,40.9092,40.7579,40.8252,140100.0
2010-01-29 10:00:00,48.56,48.56,48.42,48.42,80900.0,40.8336,40.8336,40.7158,40.7158,80900.0
2010-01-29 10:10:00,48.42,48.56,48.39,48.53,125100.0,40.7158,40.8336,40.6906,40.8083,125100.0
2010-01-29 10:20:00,48.53,48.71,48.51,48.68,150200.0,40.8083,40.9597,40.7915,40.9345,150200.0
2010-01-29 10:30:00,48.69,48.73,48.63,48.65,55200.0,40.9429,40.9765,40.8924,40.9092,55200.0
2010-01-29 10:40:00,48.64,48.64,48.54,48.59,24100.0,40.9008,40.9008,40.8167,40.8588,24100.0
2010-01-29 10:50:00,48.58,48.6,48.39,48.48,61000.0,40.8504,40.8672,40.6906,40.7663,61000.0
2010-01-29 11:00:00,48.47,48.49,48.38,48.38,59900.0,40.7579,40.7747,40.6822,40.6822,59900.0
2010-01-29 11:10:00,48.37,48.4,48.29,48.31,48400.0,40.6738,40.699,40.6065,40.6233,48400.0
2010-01-29 11:20:00,48.31,48.32,48.19,48.22,105700.0,40.6233,40.6317,40.5224,40.5477,105700.0
2010-01-29 11:30:00,48.24,48.25,48.11,48.21,284200.0,40.5645,40.5729,40.4552,40.5393,284200.0
2010-01-29 11:40:00,48.21,48.22,48.16,48.18,203000.0,40.5393,40.5477,40.4972,40.514,203000.0
2010-01-29 11:50:00,48.18,48.28,48.11,48.11,71200.0,40.514,40.5981,40.4552,40.4552,71200.0
2010-01-29 12:00:00,48.1,48.15,48.03,48.07,87200.0,40.4468,40.4888,40.3879,40.4215,87200.0
2010-01-29 12:10:00,48.05,48.16,48.04,48.16,45400.0,40.4047,40.4972,40.3963,40.4972,45400.0
2010-01-29 12:20:00,48.15,48.2,48.14,48.19,118000.0,40.4888,40.5308,40.4804,40.5224,118000.0
2010-01-29 12:30:00,48.18,48.2,48.11,48.2,129700.0,40.514,40.5308,40.4552,40.5308,129700.0
2010-01-29 12:40:00,48.18,48.18,48.1,48.16,29500.0,40.514,40.514,40.4468,40.4972,29500.0
2010-01-29 12:50:00,48.17,48.27,48.16,48.26,43000.0,40.5056,40.5897,40.4972,40.5813,43000.0
2010-01-29 13:00:00,48.25,48.29,48.2,48.25,70900.0,40.5729,40.6065,40.5308,40.5729,70900.0
2010-01-29 13:10:00,48.24,48.24,48.18,48.21,43300.0,40.5645,40.5645,40.514,40.5393,43300.0
2010-01-29 13:20:00,48.21,48.26,48.2,48.2,27600.0,40.5393,40.5813,40.5308,40.5308,27600.0
2010-01-29 13:30:00,48.2,48.22,48.14,48.17,50300.0,40.5308,40.5477,40.4804,40.5056,50300.0
2010-01-29 13:40:00,48.15,48.15,47.99,48.02,40800.0,40.4888,40.4888,40.3543,40.3795,40800.0
2010-01-29 13:50:00,48.0,48.05,47.97,48.03,74400.0,40.3627,40.4047,40.3374,40.3879,74400.0
2010-01-29 14:00:00,48.03,48.07,47.96,47.99,56600.0,40.3879,40.4215,40.329,40.3543,56600.0
2010-01-29 14:10:00,47.99,48.11,47.99,48.02,73200.0,40.3543,40.4552,40.3543,40.3795,73200.0
2010-01-29 14:20:00,48.03,48.03,47.96,48.0,116900.0,40.3879,40.3879,40.329,40.3627,116900.0
2010-01-29 14:30:00,48.0,48.01,47.87,47.92,70700.0,40.3627,40.3711,40.2533,40.2954,70700.0
2010-01-29 14:40:00,47.93,47.95,47.76,47.76,118400.0,40.3038,40.3206,40.1609,40.1609,118400.0
2010-01-29 14:50:00,47.76,47.82,47.71,47.82,135600.0,40.1609,40.2113,40.1188,40.2113,135600.0
2010-01-29 15:00:00,47.81,47.83,47.76,47.76,150000.0,40.2029,40.2197,40.1609,40.1609,150000.0
2010-01-29 15:10:00,47.76,47.76,47.61,47.73,223200.0,40.1609,40.1609,40.0347,40.1356,223200.0
2010-01-29 15:20:00,47.74,47.76,47.64,47.67,33000.0,40.144,40.1609,40.0599,40.0852,33000.0
2010-01-29 15:30:00,47.68,47.75,47.54,47.75,104000.0,40.0936,40.1524,39.9759,40.1524,104000.0
2010-01-29 15:40:00,47.75,47.82,47.71,47.74,94600.0,40.1524,40.2113,40.1188,40.144,94600.0
2010-01-29 15:50:00,47.73,47.86,47.62,47.64,241500.0,40.1356,40.2449,40.0431,40.0599,241500.0
2010-02-01 09:30:00,47.87,48.0,47.84,47.93,135500.0,40.2533,40.3627,40.2281,40.3038,135500.0
2010-02-01 09:40:00,47.92,48.06,47.89,48.04,58600.0,40.2954,40.4131,40.2702,40.3963,58600.0
2010-02-01 09:50:00,48.05,48.06,47.96,48.01,478500.0,40.4047,40.4131,40.329,40.3711,478500.0
2010-02-01 10:00:00,48.03,48.11,47.9,47.99,171800.0,40.3879,40.4552,40.2786,40.3543,171800.0
2010-02-01 10:10:00,48.0,48.11,47.98,48.1,105900.0,40.3627,40.4552,40.3458,40.4468,105900.0
2010-02-01 10:20:00,48.1,48.16,48.07,48.08,89100.0,40.4468,40.4972,40.4215,40.4299,89100.0
2010-02-01 10:30:00,48.09,48.15,48.09,48.1,56200.0,40.4383,40.4888,40.4383,40.4468,56200.0
2010-02-01 10:40:00,48.1,48.12,48.04,48.07,71200.0,40.4468,40.4636,40.3963,40.4215,71200.0
2010-02-01 10:50:00,48.06,48.12,47.96,47.96,67400.0,40.4131,40.4636,40.329,40.329,67400.0
2010-02-01 11:00:00,47.96,48.07,47.93,48.05,86100.0,40.329,40.4215,40.3038,40.4047,86100.0
2010-02-01 11:10:00,48.05,48.09,48.0,48.09,178000.0,40.4047,40.4383,40.3627,40.4383,178000.0
2010-02-01 11:20:00,48.1,48.17,48.09,48.15,95900.0,40.4468,40.5056,40.4383,40.4888,95900.0
2010-02-01 11:30:00,48.13,48.13,48.09,48.1,31800.0,40.472,40.472,40.4383,40.4468,31800.0
2010-02-01 11:40:00,48.1,48.12,48.06,48.07,14800.0,40.4468,40.4636,40.4131,40.4215,14800.0
2010-02-01 11:50:00,48.07,48.07,47.96,47.98,140400.0,40.4215,40.4215,40.329,40.3458,140400.0
2010-02-01 12:00:00,47.97,48.03,47.97,47.98,76500.0,40.3374,40.3879,40.3374,40.3458,76500.0
2010-02-01 12:10:00,47.98,48.01,47.96,48.01,71700.0,40.3458,40.3711,40.329,40.3711,71700.0
2010-02-01 12:20:00,48.02,48.03,47.99,48.02,24400.0,40.3795,40.3879,40.3543,40.3795,24400.0
2010-02-01 12:30:00,48.03,48.06,48.02,48.03,12800.0,40.3879,40.4131,40.3795,40.3879,12800.0
2010-02-01 12:40:00,48.01,48.13,48.01,48.13,50400.0,40.3711,40.472,40.3711,40.472,50400.0
2010-02-01 12:50:00,48.13,48.16,48.11,48.12,60200.0,40.472,40.4972,40.4552,40.4636,60200.0
2010-02-01 13:00:00,48.11,48.15,48.07,48.15,22200.0,40.4552,40.4888,40.4215,40.4888,22200.0
2010-02-01 13:10:00,48.15,48.19,48.13,48.18,32400.0,40.4888,40.5224,40.472,40.514,32400.0
2010-02-01 13:20:00,48.19,48.21,48.18,48.18,52900.0,40.5224,40.5393,40.514,40.514,52900.0
2010-02-01 13:30:00,48.18,48.2,48.17,48.17,14900.0,40.514,40.5308,40.5056,40.5056,14900.0
2010-02-01 13:40:00,48.16,48.18,48.12,48.16,76500.0,40.4972,40.514,40.4636,40.4972,76500.0
2010-02-01 13:50:00,48.16,48.2,48.15,48.16,313800.0,40.4972,40.5308,40.4888,40.4972,313800.0
2010-02-01 14:00:00,48.17,48.2,48.12,48.13,58500.0,40.5056,40.5308,40.4636,40.472,58500.0
2010-02-01 14:10:00,48.12,48.16,48.09,48.16,49100.0,40.4636,40.4972,40.4383,40.4972,49100.0
2010-02-01 14:20:00,48.16,48.18,48.12,48.17,42200.0,40.4972,40.514,40.4636,40.5056,42200.0
2010-02-01 14:30:00,48.18,48.21,48.17,48.21,128000.0,40.514,40.5393,40.5056,40.5393,128000.0
2010-02-01 14:40:00,48.21,48.25,48.19,48.19,93200.0,40.5393,40.5729,40.5224,40.5224,93200.0
2010-02-01 14:50:00,48.2,48.24,48.17,48.2,63300.0,40.5308,40.5645,40.5056,40.5308,63300.0
2010-02-01 15:00:00,48.19,48.23,48.12,48.13,73300.0,40.5224,40.5561,40.4636,40.472,73300.0
2010-02-01 15:10:00,48.13,48.17,48.12,48.14,160600.0,40.472,40.5056,40.4636,40.4804,160600.0
2010-02-01 15:20:00,48.15,48.23,48.15,48.2,47100.0,40.4888,40.5561,40.4888,40.5308,47100.0
2010-02-01 15:30:00,48.21,48.23,48.15,48.18,104300.0,40.5393,40.5561,40.4888,40.514,104300.0
2010-02-01 15:40:00,48.18,48.22,48.17,48.19,84000.0,40.514,40.5477,40.5056,40.5224,84000.0
2010-02-01 15:50:00,48.2,48.3,48.19,48.27,102700.0,40.5308,40.6149,40.5224,40.5897,102700.0
2010-02-02 09:30:00,48.43,48.45,48.3,48.4,119100.0,40.7242,40.7411,40.6149,40.699,119100.0
2010-02-02 09:40:00,48.42,48.42,48.28,48.41,97700.0,40.7158,40.7158,40.5981,40.7074,97700.0
2010-02-02 09:50:00,48.39,48.4,48.23,48.28,61600.0,40.6906,40.699,40.5561,40.5981,61600.0
2010-02-02 10:00:00,48.28,48.35,48.19,48.3,53300.0,40.5981,40.657,40.5224,40.6149,53300.0
2010-02-02 10:10:00,48.31,48.5,48.26,48.47,68600.0,40.6233,40.7831,40.5813,40.7579,68600.0
2010-02-02 10:20:00,48.48,48.57,48.47,48.56,52700.0,40.7663,40.842,40.7579,40.8336,52700.0
2010-02-02 10:30:00,48.6,48.66,48.6,48.61,23700.0,40.8672,40.9177,40.8672,40.8756,23700.0
2010-02-02 10:40:00,48.58,48.59,48.52,48.56,33000.0,40.8504,40.8588,40.7999,40.8336,33000.0
2010-02-02 10:50:00,48.54,48.6,48.54,48.57,146600.0,40.8167,40.8672,40.8167,40.842,146600.0
2010-02-02 11:00:00,48.58,48.58,48.46,48.51,83400.0,40.8504,40.8504,40.7495,40.7915,83400.0
2010-02-02 11:10:00,48.51,48.53,48.48,48.51,112500.0,40.7915,40.8083,40.7663,40.7915,112500.0
2010-02-02 11:20:00,48.51,48.59,48.49,48.58,70300.0,40.7915,40.8588,40.7747,40.8504,70300.0
2010-02-02 11:30:00,48.58,48.59,48.54,48.57,40300.0,40.8504,40.8588,40.8167,40.842,40300.0
2010-02-02 11:40:00,48.57,48.61,48.56,48.58,58700.0,40.842,40.8756,40.8336,40.8504,58700.0
2010-02-02 11:50:00,48.61,48.63,48.55,48.58,13400.0,40.8756,40.8924,40.8252,40.8504,13400.0
2010-02-02 12:00:00,48.58,48.63,48.55,48.57,51500.0,40.8504,40.8924,40.8252,40.842,51500.0
2010-02-02 12:10:00,48.58,48.65,48.58,48.65,28000.0,40.8504,40.9092,40.8504,40.9092,28000.0
2010-02-02 12:20:00,48.66,48.7,48.65,48.69,69900.0,40.9177,40.9513,40.9092,40.9429,69900.0
2010-02-02 12:30:00,48.69,48.7,48.66,48.67,40500.0,40.9429,40.9513,40.9177,40.9261,40500.0
2010-02-02 12:40:00,48.68,48.68,48.65,48.65,22900.0,40.9345,40.9345,40.9092,40.9092,22900.0
2010-02-02 12:50:00,48.65,48.71,48.65,48.71,35500.0,40.9092,40.9597,40.9092,40.9597,35500.0
2010-02-02 13:00:00,48.71,48.72,48.63,48.63,27400.0,40.9597,40.9681,40.8924,40.8924,27400.0
2010-02-02 13:10:00,48.64,48.67,48.62,48.66,25400.0,40.9008,40.9261,40.884,40.9177,25400.0
2010-02-02 13:20:00,48.66,48.72,48.66,48.72,32500.0,40.9177,40.9681,40.9177,40.9681,32500.0
2010-02-02 13:30:00,48.72,48.8,48.71,48.78,37300.0,40.9681,41.0354,40.9597,41.0186,37300.0
2010-02-02 13:40:00,48.79,48.82,48.78,48.8,36800.0,41.027,41.0522,41.0186,41.0354,36800.0
2010-02-02 13:50:00,48.8,48.82,48.77,48.79,194300.0,41.0354,41.0522,41.0101,41.027,194300.0
2010-02-02 14:00:00,48.79,48.8,48.75,48.76,47200.0,41.027,41.0354,40.9933,41.0017,47200.0
2010-02-02 14:10:00,48.76,48.77,48.69,48.7,46800.0,41.0017,41.0101,40.9429,40.9513,46800.0
2010-02-02 14:20:00,48.71,48.77,48.71,48.76,53600.0,40.9597,41.0101,40.9597,41.0017,53600.0
2010-02-02 14:30:00,48.76,48.79,48.73,48.77,50700.0,41.0017,41.027,40.9765,41.0101,50700.0
2010-02-02 14:40:00,48.77,48.79,48.69,48.72,140400.0,41.0101,41.027,40.9429,40.9681,140400.0
2010-02-02 14:50:00,48.72,48.78,48.72,48.77,70600.0,40.9681,41.0186,40.9681,41.0101,70600.0
2010-02-02 15:00:00,48.77,48.79,48.72,48.77,51500.0,41.0101,41.027,40.9681,41.0101,51500.0
2010-02-02 15:10:00,48.79,48.92,48.79,48.91,68200.0,41.027,41.1363,41.027,41.1279,68200.0
2010-02-02 15:20:00,48.91,48.93,48.83,48.85,96400.0,41.1279,41.1447,41.0606,41.0774,96400.0
2010-02-02 15:30:00,48.86,48.88,48.83,48.86,64000.0,41.0858,41.1026,41.0606,41.0858,64000.0
2010-02-02 15:40:00,48.86,48.88,48.79,48.83,70700.0,41.0858,41.1026,41.027,41.0606,70700.0
2010-02-02 15:50:00,48.82,48.87,48.81,48.83,161400.0,41.0522,41.0942,41.0438,41.0606,161400.0
2010-02-02 16:00:00,48.81,48.88,48.81,48.88,25200.0,41.0438,41.1026,41.0438,41.1026,25200.0
2010-02-02 16:10:00,48.88,48.88,48.88,48.88,0.0,41.1026,41.1026,41.1026,41.1026,0.0
2010-02-03 09:30:00,48.55,48.72,48.55,48.65,70400.0,40.8252,40.9681,40.8252,40.9092,70400.0
2010-02-03 09:40:00,48.7,48.81,48.7,48.79,36000.0,40.9513,41.0438,40.9513,41.027,36000.0
2010-02-03 09:50:00,48.78,48.86,48.77,48.84,28800.0,41.0186,41.0858,41.0101,41.069,28800.0
2010-02-03 10:00:00,48.83,48.84,48.77,48.84,72100.0,41.0606,41.069,41.0101,41.069,72100.0
2010-02-03 10:10:00,48.84,48.84,48.71,48.72,61000.0,41.069,41.069,40.9597,40.9681,61000.0
2010-02-03 10:20:00,48.73,48.76,48.65,48.66,33900.0,40.9765,41.0017,40.9092,40.9177,33900.0
2010-02-03 10:30:00,48.65,48.69,48.57,48.62,40800.0,40.9092,40.9429,40.842,40.884,40800.0
2010-02-03 10:40:00,48.61,48.72,48.6,48.72,35600.0,40.8756,40.9681,40.8672,40.9681,35600.0
2010-02-03 10:50:00,48.71,48.73,48.67,48.7,34700.0,40.9597,40.9765,40.9261,40.9513,34700.0
2010-02-03 11:00:00,48.7,48.79,48.66,48.78,52400.0,40.9513,41.027,40.9177,41.0186,52400.0
2010-02-03 11:10:00,48.78,48.79,48.76,48.78,20600.0,41.0186,41.027,41.0017,41.0186,20600.0
2010-02-03 11:20:00,48.76,48.76,48.7,48.71,53300.0,41.0017,41.0017,40.9513,40.9597,53300.0
2010-02-03 11:30:00,48.72,48.73,48.66,48.66,13900.0,40.9681,40.9765,40.9177,40.9177,13900.0
2010-02-03 11:40:00,48.66,48.66,48.58,48.63,22800.0,40.9177,40.9177,40.8504,40.8924,22800.0
2010-02-03 11:50:00,48.61,48.64,48.58,48.58,23900.0,40.8756,40.9008,40.8504,40.8504,23900.0
2010-02-03 12:00:00,48.57,48.66,48.57,48.66,24900.0,40.842,40.9177,40.842,40.9177,24900.0
2010-02-03 12:10:00,48.66,48.7,48.66,48.67,17100.0,40.9177,40.9513,40.9177,40.9261,17100.0
2010-02-03 12:20:00,48.67,48.68,48.61,48.62,69000.0,40.9261,40.9345,40.8756,40.884,69000.0
2010-02-03 12:30:00,48.63,48.74,48.63,48.73,14700.0,40.8924,40.9849,40.8924,40.9765,14700.0
2010-02-03 12:40:00,48.73,48.73,48.65,48.66,30000.0,40.9765,40.9765,40.9092,40.9177,30000.0
2010-02-03 12:50:00,48.68,48.73,48.67,48.7,16300.0,40.9345,40.9765,40.9261,40.9513,16300.0
2010-02-03 13:00:00,48.7,48.85,48.69,48.84,37800.0,40.9513,41.0774,40.9429,41.069,37800.0
2010-02-03 13:10:00,48.84,48.84,48.8,48.82,15200.0,41.069,41.069,41.0354,41.0522,15200.0
2010-02-03 13:20:00,48.82,48.82,48.76,48.79,32300.0,41.0522,41.0522,41.0017,41.027,32300.0
2010-02-03 13:30:00,48.8,48.86,48.79,48.8,25100.0,41.0354,41.0858,41.027,41.0354,25100.0
2010-02-03 13:40:00,48.8,48.84,48.8,48.8,34700.0,41.0354,41.069,41.0354,41.0354,34700.0
2010-02-03 13:50:00,48.79,48.79,48.74,48.77,29400.0,41.027,41.027,40.9849,41.0101,29400.0
2010-02-03 14:00:00,48.78,48.78,48.72,48.76,43700.0,41.0186,41.0186,40.9681,41.0017,43700.0
2010-02-03 14:10:00,48.77,48.8,48.75,48.75,30800.0,41.0101,41.0354,40.9933,40.9933,30800.0
2010-02-03 14:20:00,48.76,48.78,48.7,48.72,39200.0,41.0017,41.0186,40.9513,40.9681,39200.0
2010-02-03 14:30:00,48.72,48.76,48.69,48.72,33300.0,40.9681,41.0017,40.9429,40.9681,33300.0
2010-02-03 14:40:00,48.72,48.74,48.69,48.71,40800.0,40.9681,40.9849,40.9429,40.9597,40800.0
2010-02-03 14:50:00,48.71,48.79,48.7,48.77,40800.0,40.9597,41.027,40.9513,41.0101,40800.0
2010-02-03 15:00:00,48.77,48.86,48.76,48.8,39400.0,41.0101,41.0858,41.0017,41.0354,39400.0
2010-02-03 15:10:00,48.78,48.81,48.74,48.76,48200.0,41.0186,41.0438,40.9849,41.0017,48200.0
2010-02-03 15:20:00,48.75,48.78,48.71,48.76,65000.0,40.9933,41.0186,40.9597,41.0017,65000.0
2010-02-03 15:30:00,48.75,48.82,48.75,48.81,15400.0,40.9933,41.0522,40.9933,41.0438,15400.0
2010-02-03 15:40:00,48.81,48.87,48.79,48.84,29500.0,41.0438,41.0942,41.027,41.069,29500.0
2010-02-03 15:50:00,48.83,48.83,48.74,48.74,137300.0,41.0606,41.0606,40.9849,40.9849,137300.0
2010-02-04 09:30:00,48.35,48.45,48.3,48.42,108100.0,40.657,40.7411,40.6149,40.7158,108100.0
2010-02-04 09:40:00,48.42,48.42,48.1,48.16,158700.0,40.7158,40.7158,40.4468,40.4972,158700.0
2010-02-04 09:50:00,48.16,48.16,47.95,47.97,106200.0,40.4972,40.4972,40.3206,40.3374,106200.0
2010-02-04 10:00:00,47.98,48.07,47.96,48.02,95700.0,40.3458,40.4215,40.329,40.3795,95700.0
2010-02-04 10:10:00,47.99,48.01,47.82,47.9,109500.0,40.3543,40.3711,40.2113,40.2786,109500.0
2010-02-04 10:20:00,47.92,47.93,47.8,47.82,72100.0,40.2954,40.3038,40.1945,40.2113,72100.0
2010-02-04 10:30:00,47.82,47.93,47.8,47.86,89100.0,40.2113,40.3038,40.1945,40.2449,89100.0
2010-02-04 10:40:00,47.87,47.91,47.82,47.9,43700.0,40.2533,40.287,40.2113,40.2786,43700.0
2010-02-04 10:50:00,47.9,47.91,47.77,47.78,55800.0,40.2786,40.287,40.1693,40.1777,55800.0
2010-02-04 11:00:00,47.78,47.91,47.75,47.88,38900.0,40.1777,40.287,40.1524,40.2618,38900.0
2010-02-04 11:10:00,47.88,47.89,47.78,47.85,178900.0,40.2618,40.2702,40.1777,40.2365,178900.0
2010-02-04 11:20:00,47.85,47.89,47.8,47.89,74300.0,40.2365,40.2702,40.1945,40.2702,74300.0
2010-02-04 11:30:00,47.9,47.9,47.73,47.74,53300.0,40.2786,40.2786,40.1356,40.144,53300.0
2010-02-04 11:40:00,47.72,47.75,47.61,47.75,81500.0,40.1272,40.1524,40.0347,40.1524,81500.0
2010-02-04 11:50:00,47.75,47.79,47.73,47.76,69100.0,40.1524,40.1861,40.1356,40.1609,69100.0
2010-02-04 12:00:00,47.76,47.79,47.7,47.77,38900.0,40.1609,40.1861,40.1104,40.1693,38900.0
2010-02-04 12:10:00,47.74,47.79,47.69,47.69,27100.0,40.144,40.1861,40.102,40.102,27100.0
2010-02-04 12:20:00,47.68,47.75,47.67,47.71,48400.0,40.0936,40.1524,40.0852,40.1188,48400.0
2010-02-04 12:30:00,47.71,47.75,47.69,47.69,61100.0,40.1188,40.1524,40.102,40.102,61100.0
2010-02-04 12:40:00,47.7,47.7,47.55,47.55,76100.0,40.1104,40.1104,39.9843,39.9843,76100.0
2010-02-04 12:50:00,47.55,47.7,47.55,47.68,76800.0,39.9843,40.1104,39.9843,40.0936,76800.0
2010-02-04 13:00:00,47.67,47.72,47.66,47.7,16000.0,40.0852,40.1272,40.0768,40.1104,16000.0
2010-02-04 13:10:00,47.69,47.69,47.65,47.67,23700.0,40.102,40.102,40.0684,40.0852,23700.0
2010-02-04 13:20:00,47.68,47.69,47.62,47.68,31800.0,40.0936,40.102,40.0431,40.0936,31800.0
2010-02-04 13:30:00,47.69,47.71,47.65,47.68,76000.0,40.102,40.1188,40.0684,40.0936,76000.0
2010-02-04 13:40:00,47.68,47.68,47.54,47.62,87400.0,40.0936,40.0936,39.9759,40.0431,87400.0
2010-02-04 13:50:00,47.63,47.66,47.56,47.56,82600.0,40.0515,40.0768,39.9927,39.9927,82600.0
2010-02-04 14:00:00,47.57,47.62,47.56,47.58,32500.0,40.0011,40.0431,39.9927,40.0095,32500.0
2010-02-04 14:10:00,47.58,47.61,47.52,47.59,158900.0,40.0095,40.0347,39.959,40.0179,158900.0
2010-02-04 14:20:00,47.59,47.72,47.59,47.66,47200.0,40.0179,40.1272,40.0179,40.0768,47200.0
2010-02-04 14:30:00,47.66,47.72,47.64,47.71,33200.0,40.0768,40.1272,40.0599,40.1188,33200.0
2010-02-04 14:40:00,47.7,47.72,47.65,47.72,21900.0,40.1104,40.1272,40.0684,40.1272,21900.0
2010-02-04 14:50:00,47.73,47.74,47.64,47.66,18100.0,40.1356,40.144,40.0599,40.0768,18100.0
2010-02-04 15:00:00,47.67,47.68,47.58,47.58,77400.0,40.0852,40.0936,40.0095,40.0095,77400.0
2010-02-04 15:10:00,47.58,47.59,47.48,47.5,74300.0,40.0095,40.0179,39.9254,39.9422,74300.0
2010-02-04 15:20:00,47.51,47.52,47.45,47.49,93600.0,39.9506,39.959,39.9002,39.9338,93600.0
2010-02-04 15:30:00,47.48,47.51,47.42,47.44,77500.0,39.9254,39.9506,39.8749,39.8918,77500.0
2010-02-04 15:40:00,47.44,47.51,47.42,47.43,56100.0,39.8918,39.9506,39.8749,39.8834,56100.0
2010-02-04 15:50:00,47.43,47.46,47.34,47.34,470600.0,39.8834,39.9086,39.8077,39.8077,470600.0
2010-02-05 09:30:00,47.33,47.48,47.15,47.26,469400.0,39.7993,39.9254,39.6479,39.7404,469400.0
2010-02-05 09:40:00,47.24,47.36,47.17,47.19,135200.0,39.7236,39.8245,39.6647,39.6815,135200.0
2010-02-05 09:50:00,47.2,47.26,47.08,47.12,83500.0,39.69,39.7404,39.589,39.6227,83500.0
2010-02-05 10:00:00,47.15,47.21,47.02,47.08,60500.0,39.6479,39.6984,39.5386,39.589,60500.0
2010-02-05 10:10:00,47.07,47.16,47.04,47.06,41300.0,39.5806,39.6563,39.5554,39.5722,41300.0
2010-02-05 10:20:00,47.07,47.4,47.07,47.34,50000.0,39.5806,39.8581,39.5806,39.8077,50000.0
2010-02-05 10:30:00,47.37,47.49,47.36,47.36,41900.0,39.8329,39.9338,39.8245,39.8245,41900.0
2010-02-05 10:40:00,47.36,47.49,47.36,47.38,69600.0,39.8245,39.9338,39.8245,39.8413,69600.0
2010-02-05 10:50:00,47.38,47.44,47.35,47.37,31300.0,39.8413,39.8918,39.8161,39.8329,31300.0
2010-02-05 11:00:00,47.36,47.39,47.25,47.33,36000.0,39.8245,39.8497,39.732,39.7993,36000.0
2010-02-05 11:10:00,47.32,47.36,47.26,47.36,37900.0,39.7909,39.8245,39.7404,39.8245,37900.0
2010-02-05 11:20:00,47.35,47.36,47.25,47.26,50800.0,39.8161,39.8245,39.732,39.7404,50800.0
2010-02-05 11:30:00,47.25,47.29,47.13,47.15,57200.0,39.732,39.7656,39.6311,39.6479,57200.0
2010-02-05 11:40:00,47.13,47.17,47.03,47.17,98700.0,39.6311,39.6647,39.547,39.6647,98700.0
2010-02-05 11:50:00,47.17,47.22,47.11,47.15,81900.0,39.6647,39.7068,39.6143,39.6479,81900.0
2010-02-05 12:00:00,47.16,47.24,47.16,47.23,44300.0,39.6563,39.7236,39.6563,39.7152,44300.0
2010-02-05 12:10:00,47.22,47.23,47.14,47.22,43600.0,39.7068,39.7152,39.6395,39.7068,43600.0
2010-02-05 12:20:00,47.25,47.27,47.2,47.24,63900.0,39.732,39.7488,39.69,39.7236,63900.0
2010-02-05 12:30:00,47.25,47.25,47.14,47.16,58500.0,39.732,39.732,39.6395,39.6563,58500.0
2010-02-05 12:40:00,47.13,47.19,47.12,47.16,44200.0,39.6311,39.6815,39.6227,39.6563,44200.0
2010-02-05 12:50:00,47.17,47.2,47.09,47.2,157300.0,39.6647,39.69,39.5975,39.69,157300.0
2010-02-05 13:00:00,47.2,47.2,47.06,47.06,73100.0,39.69,39.69,39.5722,39.5722,73100.0
2010-02-05 13:10:00,47.07,47.1,47.02,47.09,76200.0,39.5806,39.6059,39.5386,39.5975,76200.0
2010-02-05 13:20:00,47.08,47.08,46.92,46.95,147400.0,39.589,39.589,39.4545,39.4797,147400.0
2010-02-05 13:30:00,46.95,46.98,46.79,46.8,162600.0,39.4797,39.505,39.3452,39.3536,162600.0
2010-02-05 13:40:00,46.81,46.81,46.7,46.77,157900.0,39.362,39.362,39.2695,39.3284,157900.0
2010-02-05 13:50:00,46.76,46.76,46.64,46.67,67700.0,39.32,39.32,39.2191,39.2443,67700.0
2010-02-05 14:00:00,46.67,46.83,46.67,46.77,99400.0,39.2443,39.3788,39.2443,39.3284,99400.0
2010-02-05 14:10:00,46.77,46.88,46.76,46.87,72900.0,39.3284,39.4209,39.32,39.4125,72900.0
2010-02-05 14:20:00,46.87,46.91,46.81,46.9,83600.0,39.4125,39.4461,39.362,39.4377,83600.0
2010-02-05 14:30:00,46.88,46.92,46.81,46.86,103500.0,39.4209,39.4545,39.362,39.4041,103500.0
2010-02-05 14:40:00,46.86,46.91,46.79,46.9,145000.0,39.4041,39.4461,39.3452,39.4377,145000.0
2010-02-05 14:50:00,46.9,46.96,46.88,46.92,93900.0,39.4377,39.4881,39.4209,39.4545,93900.0
2010-02-05 15:00:00,46.92,47.33,46.92,47.31,270400.0,39.4545,39.7993,39.4545,39.7825,270400.0
2010-02-05 15:10:00,47.29,47.49,47.22,47.37,127100.0,39.7656,39.9338,39.7068,39.8329,127100.0
2010-02-05 15:20:00,47.36,47.45,47.28,47.32,85300.0,39.8245,39.9002,39.7572,39.7909,85300.0
2010-02-05 15:30:00,47.34,47.51,47.29,47.43,75300.0,39.8077,39.9506,39.7656,39.8834,75300.0
2010-02-05 15:40:00,47.42,47.48,47.25,47.26,123300.0,39.8749,39.9254,39.732,39.7404,123300.0
2010-02-05 15:50:00,47.25,47.53,47.25,47.48,128700.0,39.732,39.9674,39.732,39.9254,128700.0
2010-02-08 09:30:00,47.54,47.54,47.28,47.44,103600.0,39.9759,39.9759,39.7572,39.8918,103600.0
2010-02-08 09:40:00,47.45,47.48,47.25,47.28,96900.0,39.9002,39.9254,39.732,39.7572,96900.0
2010-02-08 09:50:00,47.28,47.44,47.23,47.39,61600.0,39.7572,39.8918,39.7152,39.8497,61600.0
2010-02-08 10:00:00,47.42,47.49,47.37,47.47,117800.0,39.8749,39.9338,39.8329,39.917,117800.0
2010-02-08 10:10:00,47.48,47.58,47.48,47.51,54300.0,39.9254,40.0095,39.9254,39.9506,54300.0
2010-02-08 10:20:00,47.52,47.55,47.41,47.5,76500.0,39.959,39.9843,39.8665,39.9422,76500.0
2010-02-08 10:30:00,47.5,47.54,47.43,47.44,150900.0,39.9422,39.9759,39.8834,39.8918,150900.0
2010-02-08 10:40:00,47.45,47.56,47.44,47.55,308100.0,39.9002,39.9927,39.8918,39.9843,308100.0
2010-02-08 10:50:00,47.56,47.6,47.54,47.59,23000.0,39.9927,40.0263,39.9759,40.0179,23000.0
2010-02-08 11:00:00,47.6,47.68,47.6,47.67,36300.0,40.0263,40.0936,40.0263,40.0852,36300.0
2010-02-08 11:10:00,47.67,47.71,47.61,47.64,53900.0,40.0852,40.1188,40.0347,40.0599,53900.0
2010-02-08 11:20:00,47.63,47.7,47.63,47.64,13400.0,40.0515,40.1104,40.0515,40.0599,13400.0
2010-02-08 11:30:00,47.64,47.68,47.62,47.65,31000.0,40.0599,40.0936,40.0431,40.0684,31000.0
2010-02-08 11:40:00,47.65,47.74,47.65,47.71,19100.0,40.0684,40.144,40.0684,40.1188,19100.0
2010-02-08 11:50:00,47.71,47.73,47.63,47.66,53300.0,40.1188,40.1356,40.0515,40.0768,53300.0
2010-02-08 12:00:00,47.67,47.67,47.59,47.64,44400.0,40.0852,40.0852,40.0179,40.0599,44400.0
2010-02-08 12:10:00,47.64,47.67,47.6,47.64,14200.0,40.0599,40.0852,40.0263,40.0599,14200.0
2010-02-08 12:20:00,47.65,47.71,47.62,47.7,19700.0,40.0684,40.1188,40.0431,40.1104,19700.0
2010-02-08 12:30:00,47.71,47.71,47.65,47.71,27600.0,40.1188,40.1188,40.0684,40.1188,27600.0
2010-02-08 12:40:00,47.72,47.73,47.65,47.65,38100.0,40.1272,40.1356,40.0684,40.0684,38100.0
2010-02-08 12:50:00,47.65,47.69,47.65,47.67,39900.0,40.0684,40.102,40.0684,40.0852,39900.0
2010-02-08 13:00:00,47.67,47.68,47.58,47.58,31300.0,40.0852,40.0936,40.0095,40.0095,31300.0
2010-02-08 13:10:00,47.58,47.6,47.47,47.54,50200.0,40.0095,40.0263,39.917,39.9759,50200.0
2010-02-08 13:20:00,47.55,47.56,47.51,47.53,27400.0,39.9843,39.9927,39.9506,39.9674,27400.0
2010-02-08 13:30:00,47.54,47.56,47.51,47.53,21700.0,39.9759,39.9927,39.9506,39.9674,21700.0
2010-02-08 13:40:00,47.54,47.57,47.44,47.44,320400.0,39.9759,40.0011,39.8918,39.8918,320400.0
2010-02-08 13:50:00,47.46,47.5,47.45,47.48,15800.0,39.9086,39.9422,39.9002,39.9254,15800.0
2010-02-08 14:00:00,47.5,47.57,47.5,47.56,30100.0,39.9422,40.0011,39.9422,39.9927,30100.0
2010-02-08 14:10:00,47.55,47.59,47.54,47.56,21500.0,39.9843,40.0179,39.9759,39.9927,21500.0
2010-02-08 14:20:00,47.57,47.57,47.52,47.55,19800.0,40.0011,40.0011,39.959,39.9843,19800.0
2010-02-08 14:30:00,47.55,47.56,47.44,47.45,49100.0,39.9843,39.9927,39.8918,39.9002,49100.0
2010-02-08 14:40:00,47.44,47.53,47.43,47.51,58500.0,39.8918,39.9674,39.8834,39.9506,58500.0
2010-02-08 14:50:00,47.51,47.55,47.45,47.46,45000.0,39.9506,39.9843,39.9002,39.9086,45000.0
2010-02-08 15:00:00,47.47,47.49,47.37,47.44,50000.0,39.917,39.9338,39.8329,39.8918,50000.0
2010-02-08 15:10:00,47.44,47.44,47.34,47.34,93900.0,39.8918,39.8918,39.8077,39.8077,93900.0
2010-02-08 15:20:00,47.34,47.37,47.3,47.36,80400.0,39.8077,39.8329,39.774,39.8245,80400.0
2010-02-08 15:30:00,47.39,47.43,47.36,47.4,32800.0,39.8497,39.8834,39.8245,39.8581,32800.0
2010-02-08 15:40:00,47.4,47.42,47.29,47.3,35900.0,39.8581,39.8749,39.7656,39.774,35900.0
2010-02-08 15:50:00,47.26,47.3,47.16,47.17,94500.0,39.7404,39.774,39.6563,39.6647,94500.0
2010-02-09 09:30:00,47.68,47.81,47.65,47.68,91300.0,40.0936,40.2029,40.0684,40.0936,91300.0
2010-02-09 09:40:00,47.71,47.73,47.62,47.64,77500.0,40.1188,40.1356,40.0431,40.0599,77500.0
2010-02-09 09:50:00,47.66,47.75,47.62,47.68,90500.0,40.0768,40.1524,40.0431,40.0936,90500.0
2010-02-09 10:00:00,47.67,47.74,47.61,47.69,148700.0,40.0852,40.144,40.0347,40.102,148700.0
2010-02-09 10:10:00,47.7,47.88,47.7,47.84,80100.0,40.1104,40.2618,40.1104,40.2281,80100.0
2010-02-09 10:20:00,47.82,47.84,47.76,47.76,36000.0,40.2113,40.2281,40.1609,40.1609,36000.0
2010-02-09 10:30:00,47.76,47.8,47.72,47.72,45700.0,40.1609,40.1945,40.1272,40.1272,45700.0
2010-02-09 10:40:00,47.71,47.73,47.64,47.68,92800.0,40.1188,40.1356,40.0599,40.0936,92800.0
2010-02-09 10:50:00,47.68,47.72,47.59,47.6,49600.0,40.0936,40.1272,40.0179,40.0263,49600.0
2010-02-09 11:00:00,47.6,47.6,47.41,47.45,103600.0,40.0263,40.0263,39.8665,39.9002,103600.0
2010-02-09 11:10:00,47.44,47.51,47.41,47.51,82300.0,39.8918,39.9506,39.8665,39.9506,82300.0
2010-02-09 11:20:00,47.52,47.55,47.42,47.46,100400.0,39.959,39.9843,39.8749,39.9086,100400.0
2010-02-09 11:30:00,47.46,47.84,47.43,47.77,146900.0,39.9086,40.2281,39.8834,40.1693,146900.0
2010-02-09 11:40:00,47.77,47.82,47.71,47.78,182200.0,40.1693,40.2113,40.1188,40.1777,182200.0
2010-02-09 11:50:00,47.78,47.96,47.77,47.85,83800.0,40.1777,40.329,40.1693,40.2365,83800.0
2010-02-09 12:00:00,47.85,48.0,47.83,47.99,77700.0,40.2365,40.3627,40.2197,40.3543,77700.0
2010-02-09 12:10:00,48.0,48.17,47.98,48.12,55000.0,40.3627,40.5056,40.3458,40.4636,55000.0
2010-02-09 12:20:00,48.13,48.16,48.06,48.08,60600.0,40.472,40.4972,40.4131,40.4299,60600.0
2010-02-09 12:30:00,48.08,48.13,48.06,48.06,49000.0,40.4299,40.472,40.4131,40.4131,49000.0
2010-02-09 12:40:00,48.06,48.07,47.75,47.86,171000.0,40.4131,40.4215,40.1524,40.2449,171000.0
2010-02-09 12:50:00,47.84,47.93,47.8,47.89,58000.0,40.2281,40.3038,40.1945,40.2702,58000.0
2010-02-09 13:00:00,47.94,48.0,47.9,47.96,38800.0,40.3122,40.3627,40.2786,40.329,38800.0
2010-02-09 13:10:00,47.95,47.96,47.85,47.87,34900.0,40.3206,40.329,40.2365,40.2533,34900.0
2010-02-09 13:20:00,47.87,47.94,47.84,47.87,21900.0,40.2533,40.3122,40.2281,40.2533,21900.0
2010-02-09 13:30:00,47.87,47.91,47.84,47.89,266700.0,40.2533,40.287,40.2281,40.2702,266700.0
2010-02-09 13:40:00,47.89,47.95,47.84,47.94,50500.0,40.2702,40.3206,40.2281,40.3122,50500.0
2010-02-09 13:50:00,47.94,47.97,47.89,47.92,84100.0,40.3122,40.3374,40.2702,40.2954,84100.0
2010-02-09 14:00:00,47.92,47.95,47.86,47.87,46000.0,40.2954,40.3206,40.2449,40.2533,46000.0
2010-02-09 14:10:00,47.87,47.89,47.79,47.8,39000.0,40.2533,40.2702,40.1861,40.1945,39000.0
2010-02-09 14:20:00,47.81,47.87,47.8,47.85,19200.0,40.2029,40.2533,40.1945,40.2365,19200.0
2010-02-09 14:30:00,47.85,47.93,47.85,47.88,39700.0,40.2365,40.3038,40.2365,40.2618,39700.0
2010-02-09 14:40:00,47.85,47.93,47.79,47.82,75200.0,40.2365,40.3038,40.1861,40.2113,75200.0
2010-02-09 14:50:00,47.79,47.87,47.76,47.82,74100.0,40.1861,40.2533,40.1609,40.2113,74100.0
2010-02-09 15:00:00,47.8,47.89,47.78,47.86,40100.0,40.1945,40.2702,40.1777,40.2449,40100.0
2010-02-09 15:10:00,47.86,47.92,47.83,47.89,47800.0,40.2449,40.2954,40.2197,40.2702,47800.0
2010-02-09 15:20:00,47.9,47.98,47.89,47.94,71200.0,40.2786,40.3458,40.2702,40.3122,71200.0
2010-02-09 15:30:00,47.95,47.98,47.91,47.92,25900.0,40.3206,40.3458,40.287,40.2954,25900.0
2010-02-09 15:40:00,47.9,47.9,47.82,47.84,106400.0,40.2786,40.2786,40.2113,40.2281,106400.0
2010-02-09 15:50:00,47.85,47.85,47.71,47.8,83000.0,40.2365,40.2365,40.1188,40.1945,83000.0
2010-02-09 16:00:00,47.8,47.8,47.75,47.75,26800.0,40.1945,40.1945,40.1524,40.1524,26800.0
2010-02-09 16:10:00,47.75,47.75,47.75,47.75,0.0,40.1524,40.1524,40.1524,40.1524,0.0
2010-02-10 09:30:00,47.74,47.89,47.67,47.74,53600.0,40.144,40.2702,40.0852,40.144,53600.0
2010-02-10 09:40:00,47.74,47.78,47.67,47.75,38600.0,40.144,40.1777,40.0852,40.1524,38600.0
2010-02-10 09:50:00,47.76,47.81,47.69,47.72,25200.0,40.1609,40.2029,40.102,40.1272,25200.0
2010-02-10 10:00:00,47.73,47.74,47.44,47.47,96200.0,40.1356,40.144,39.8918,39.917,96200.0
2010-02-10 10:10:00,47.48,47.48,47.35,47.41,45100.0,39.9254,39.9254,39.8161,39.8665,45100.0
2010-02-10 10:20:00,47.42,47.48,47.33,47.37,38300.0,39.8749,39.9254,39.7993,39.8329,38300.0
2010-02-10 10:30:00,47.38,47.45,47.32,47.42,37800.0,39.8413,39.9002,39.7909,39.8749,37800.0
2010-02-10 10:40:00,47.43,47.51,47.43,47.45,63400.0,39.8834,39.9506,39.8834,39.9002,63400.0
2010-02-10 10:50:00,47.44,47.53,47.44,47.51,44300.0,39.8918,39.9674,39.8918,39.9506,44300.0
2010-02-10 11:00:00,47.53,47.55,47.44,47.55,41900.0,39.9674,39.9843,39.8918,39.9843,41900.0
2010-02-10 11:10:00,47.57,47.57,47.46,47.47,30400.0,40.0011,40.0011,39.9086,39.917,30400.0
2010-02-10 11:20:00,47.46,47.62,47.46,47.61,27200.0,39.9086,40.0431,39.9086,40.0347,27200.0
2010-02-10 11:30:00,47.62,47.67,47.61,47.61,39400.0,40.0431,40.0852,40.0347,40.0347,39400.0
2010-02-10 11:40:00,47.62,47.64,47.57,47.6,26100.0,40.0431,40.0599,40.0011,40.0263,26100.0
2010-02-10 11:50:00,47.6,47.63,47.55,47.55,16200.0,40.0263,40.0515,39.9843,39.9843,16200.0
2010-02-10 12:00:00,47.57,47.63,47.53,47.63,22300.0,40.0011,40.0515,39.9674,40.0515,22300.0
2010-02-10 12:10:00,47.66,47.67,47.61,47.64,41200.0,40.0768,40.0852,40.0347,40.0599,41200.0
2010-02-10 12:20:00,47.65,47.79,47.65,47.78,51400.0,40.0684,40.1861,40.0684,40.1777,51400.0
2010-02-10 12:30:00,47.78,47.85,47.74,47.76,59500.0,40.1777,40.2365,40.144,40.1609,59500.0
2010-02-10 12:40:00,47.76,47.79,47.76,47.76,49200.0,40.1609,40.1861,40.1609,40.1609,49200.0
2010-02-10 12:50:00,47.75,47.76,47.74,47.74,9400.0,40.1524,40.1609,40.144,40.144,9400.0
2010-02-10 13:00:00,47.75,47.78,47.73,47.76,22400.0,40.1524,40.1777,40.1356,40.1609,22400.0
2010-02-10 13:10:00,47.76,47.83,47.75,47.8,44100.0,40.1609,40.2197,40.1524,40.1945,44100.0
2010-02-10 13:20:00,47.8,47.91,47.8,47.9,19400.0,40.1945,40.287,40.1945,40.2786,19400.0
2010-02-10 13:30:00,47.9,47.9,47.82,47.83,27500.0,40.2786,40.2786,40.2113,40.2197,27500.0
2010-02-10 13:40:00,47.83,47.83,47.78,47.81,25400.0,40.2197,40.2197,40.1777,40.2029,25400.0
2010-02-10 13:50:00,47.81,47.83,47.78,47.81,19700.0,40.2029,40.2197,40.1777,40.2029,19700.0
2010-02-10 14:00:00,47.81,47.86,47.81,47.85,48900.0,40.2029,40.2449,40.2029,40.2365,48900.0
2010-02-10 14:10:00,47.84,47.84,47.77,47.83,21000.0,40.2281,40.2281,40.1693,40.2197,21000.0
2010-02-10 14:20:00,47.81,47.83,47.75,47.79,30900.0,40.2029,40.2197,40.1524,40.1861,30900.0
2010-02-10 14:30:00,47.79,47.79,47.7,47.74,33700.0,40.1861,40.1861,40.1104,40.144,33700.0
2010-02-10 14:40:00,47.73,47.75,47.71,47.72,10300.0,40.1356,40.1524,40.1188,40.1272,10300.0
2010-02-10 14:50:00,47.71,47.76,47.68,47.74,21900.0,40.1188,40.1609,40.0936,40.144,21900.0
2010-02-10 15:00:00,47.73,47.8,47.73,47.77,23100.0,40.1356,40.1945,40.1356,40.1693,23100.0
2010-02-10 15:10:00,47.78,47.81,47.72,47.74,31600.0,40.1777,40.2029,40.1272,40.144,31600.0
2010-02-10 15:20:00,47.73,47.8,47.73,47.77,18300.0,40.1356,40.1945,40.1356,40.1693,18300.0
2010-02-10 15:30:00,47.76,47.76,47.6,47.64,104900.0,40.1609,40.1609,40.0263,40.0599,104900.0
2010-02-10 15:40:00,47.64,47.69,47.62,47.66,74600.0,40.0599,40.102,40.0431,40.0768,74600.0
2010-02-10 15:50:00,47.67,47.69,47.64,47.68,195000.0,40.0852,40.102,40.0599,40.0936,195000.0
2010-02-11 09:30:00,47.65,47.65,47.46,47.58,40200.0,40.0684,40.0684,39.9086,40.0095,40200.0
2010-02-11 09:40:00,47.56,47.59,47.37,47.46,61200.0,39.9927,40.0179,39.8329,39.9086,61200.0
2010-02-11 09:50:00,47.47,47.59,47.46,47.56,67500.0,39.917,40.0179,39.9086,39.9927,67500.0
2010-02-11 10:00:00,47.54,47.61,47.45,47.59,34300.0,39.9759,40.0347,39.9002,40.0179,34300.0
2010-02-11 10:10:00,47.65,47.75,47.64,47.65,37500.0,40.0684,40.1524,40.0599,40.0684,37500.0
2010-02-11 10:20:00,47.67,47.74,47.6,47.72,36200.0,40.0852,40.144,40.0263,40.1272,36200.0
2010-02-11 10:30:00,47.71,47.71,47.58,47.66,47300.0,40.1188,40.1188,40.0095,40.0768,47300.0
2010-02-11 10:40:00,47.65,47.71,47.59,47.64,46200.0,40.0684,40.1188,40.0179,40.0599,46200.0
2010-02-11 10:50:00,47.64,47.64,47.54,47.57,42400.0,40.0599,40.0599,39.9759,40.0011,42400.0
2010-02-11 11:00:00,47.59,47.66,47.56,47.61,34700.0,40.0179,40.0768,39.9927,40.0347,34700.0
2010-02-11 11:10:00,47.61,47.75,47.61,47.71,25100.0,40.0347,40.1524,40.0347,40.1188,25100.0
2010-02-11 11:20:00,47.72,47.93,47.72,47.92,44600.0,40.1272,40.3038,40.1272,40.2954,44600.0
2010-02-11 11:30:00,47.95,47.95,47.88,47.93,15200.0,40.3206,40.3206,40.2618,40.3038,15200.0
2010-02-11 11:40:00,47.93,48.13,47.9,48.09,216300.0,40.3038,40.472,40.2786,40.4383,216300.0
2010-02-11 11:50:00,48.11,48.15,48.09,48.1,36300.0,40.4552,40.4888,40.4383,40.4468,36300.0
2010-02-11 12:00:00,48.1,48.17,48.09,48.17,17200.0,40.4468,40.5056,40.4383,40.5056,17200.0
2010-02-11 12:10:00,48.17,48.21,48.13,48.14,42100.0,40.5056,40.5393,40.472,40.4804,42100.0
2010-02-11 12:20:00,48.14,48.15,48.1,48.12,21100.0,40.4804,40.4888,40.4468,40.4636,21100.0
2010-02-11 12:30:00,48.13,48.13,48.09,48.11,50500.0,40.472,40.472,40.4383,40.4552,50500.0
2010-02-11 12:40:00,48.11,48.14,48.11,48.12,15300.0,40.4552,40.4804,40.4552,40.4636,15300.0
2010-02-11 12:50:00,48.11,48.15,48.1,48.13,14100.0,40.4552,40.4888,40.4468,40.472,14100.0
2010-02-11 13:00:00,48.12,48.12,48.07,48.11,22900.0,40.4636,40.4636,40.4215,40.4552,22900.0
2010-02-11 13:10:00,48.11,48.15,48.1,48.15,26000.0,40.4552,40.4888,40.4468,40.4888,26000.0
2010-02-11 13:20:00,48.15,48.24,48.15,48.22,37500.0,40.4888,40.5645,40.4888,40.5477,37500.0
2010-02-11 13:30:00,48.21,48.28,48.2,48.21,55600.0,40.5393,40.5981,40.5308,40.5393,55600.0
2010-02-11 13:40:00,48.22,48.23,48.13,48.16,41900.0,40.5477,40.5561,40.472,40.4972,41900.0
2010-02-11 13:50:00,48.16,48.21,48.13,48.19,48600.0,40.4972,40.5393,40.472,40.5224,48600.0
2010-02-11 14:00:00,48.19,48.26,48.17,48.24,29900.0,40.5224,40.5813,40.5056,40.5645,29900.0
2010-02-11 14:10:00,48.23,48.24,48.18,48.23,38900.0,40.5561,40.5645,40.514,40.5561,38900.0
2010-02-11 14:20:00,48.23,48.28,48.2,48.27,38400.0,40.5561,40.5981,40.5308,40.5897,38400.0
2010-02-11 14:30:00,48.28,48.29,48.21,48.22,28400.0,40.5981,40.6065,40.5393,40.5477,28400.0
2010-02-11 14:40:00,48.22,48.26,48.21,48.21,45600.0,40.5477,40.5813,40.5393,40.5393,45600.0
2010-02-11 14:50:00,48.21,48.26,48.15,48.21,50500.0,40.5393,40.5813,40.4888,40.5393,50500.0
2010-02-11 15:00:00,48.21,48.24,48.19,48.22,25200.0,40.5393,40.5645,40.5224,40.5477,25200.0
2010-02-11 15:10:00,48.23,48.26,48.22,48.23,27200.0,40.5561,40.5813,40.5477,40.5561,27200.0
2010-02-11 15:20:00,48.23,48.25,48.18,48.18,50000.0,40.5561,40.5729,40.514,40.514,50000.0
2010-02-11 15:30:00,48.17,48.22,48.15,48.17,23400.0,40.5056,40.5477,40.4888,40.5056,23400.0
2010-02-11 15:40:00,48.17,48.22,48.12,48.13,44100.0,40.5056,40.5477,40.4636,40.472,44100.0
2010-02-11 15:50:00,48.13,48.25,48.13,48.23,85500.0,40.472,40.5729,40.472,40.5561,85500.0
2010-02-12 09:30:00,47.71,47.77,47.63,47.63,33100.0,40.1188,40.1693,40.0515,40.0515,33100.0
2010-02-12 09:40:00,47.63,47.69,47.59,47.67,88400.0,40.0515,40.102,40.0179,40.0852,88400.0
2010-02-12 09:50:00,47.66,47.77,47.61,47.74,55500.0,40.0768,40.1693,40.0347,40.144,55500.0
2010-02-12 10:00:00,47.73,47.8,47.58,47.8,45000.0,40.1356,40.1945,40.0095,40.1945,45000.0
2010-02-12 10:10:00,47.79,47.87,47.73,47.78,78800.0,40.1861,40.2533,40.1356,40.1777,78800.0
2010-02-12 10:20:00,47.76,47.84,47.75,47.81,44100.0,40.1609,40.2281,40.1524,40.2029,44100.0
2010-02-12 10:30:00,47.81,47.88,47.67,47.7,74300.0,40.2029,40.2618,40.0852,40.1104,74300.0
2010-02-12 10:40:00,47.71,47.77,47.7,47.75,53000.0,40.1188,40.1693,40.1104,40.1524,53000.0
2010-02-12 10:50:00,47.74,47.8,47.73,47.77,44700.0,40.144,40.1945,40.1356,40.1693,44700.0
2010-02-12 11:00:00,47.76,47.78,47.69,47.76,36100.0,40.1609,40.1777,40.102,40.1609,36100.0
2010-02-12 11:10:00,47.76,47.83,47.74,47.81,18100.0,40.1609,40.2197,40.144,40.2029,18100.0
2010-02-12 11:20:00,47.82,47.91,47.82,47.84,29200.0,40.2113,40.287,40.2113,40.2281,29200.0
2010-02-12 11:30:00,47.84,47.87,47.79,47.82,30500.0,40.2281,40.2533,40.1861,40.2113,30500.0
2010-02-12 11:40:00,47.83,47.88,47.83,47.88,52200.0,40.2197,40.2618,40.2197,40.2618,52200.0
2010-02-12 11:50:00,47.87,47.89,47.81,47.87,24400.0,40.2533,40.2702,40.2029,40.2533,24400.0
2010-02-12 12:00:00,47.88,47.99,47.88,47.99,31300.0,40.2618,40.3543,40.2618,40.3543,31300.0
2010-02-12 12:10:00,47.99,48.18,47.99,48.16,90200.0,40.3543,40.514,40.3543,40.4972,90200.0
2010-02-12 12:20:00,48.16,48.23,48.15,48.16,47800.0,40.4972,40.5561,40.4888,40.4972,47800.0
2010-02-12 12:30:00,48.17,48.18,48.13,48.14,54900.0,40.5056,40.514,40.472,40.4804,54900.0
2010-02-12 12:40:00,48.13,48.17,48.11,48.17,24700.0,40.472,40.5056,40.4552,40.5056,24700.0
2010-02-12 12:50:00,48.15,48.15,48.1,48.12,27700.0,40.4888,40.4888,40.4468,40.4636,27700.0
2010-02-12 13:00:00,48.12,48.14,48.07,48.09,30400.0,40.4636,40.4804,40.4215,40.4383,30400.0
2010-02-12 13:10:00,48.09,48.09,47.9,47.95,46800.0,40.4383,40.4383,40.2786,40.3206,46800.0
2010-02-12 13:20:00,47.93,47.94,47.84,47.9,43200.0,40.3038,40.3122,40.2281,40.2786,43200.0
2010-02-12 13:30:00,47.9,47.9,47.84,47.89,58300.0,40.2786,40.2786,40.2281,40.2702,58300.0
2010-02-12 13:40:00,47.88,48.0,47.88,47.97,27900.0,40.2618,40.3627,40.2618,40.3374,27900.0
2010-02-12 13:50:00,47.97,48.0,47.94,47.95,70500.0,40.3374,40.3627,40.3122,40.3206,70500.0
2010-02-12 14:00:00,47.96,48.03,47.94,48.03,20000.0,40.329,40.3879,40.3122,40.3879,20000.0
2010-02-12 14:10:00,48.02,48.17,48.02,48.16,49700.0,40.3795,40.5056,40.3795,40.4972,49700.0
2010-02-12 14:20:00,48.17,48.26,48.17,48.21,49500.0,40.5056,40.5813,40.5056,40.5393,49500.0
2010-02-12 14:30:00,48.2,48.23,48.14,48.17,23000.0,40.5308,40.5561,40.4804,40.5056,23000.0
2010-02-12 14:40:00,48.17,48.17,48.1,48.15,20900.0,40.5056,40.5056,40.4468,40.4888,20900.0
2010-02-12 14:50:00,48.16,48.2,48.07,48.09,30000.0,40.4972,40.5308,40.4215,40.4383,30000.0
2010-02-12 15:00:00,48.1,48.1,47.98,48.08,32200.0,40.4468,40.4468,40.3458,40.4299,32200.0
2010-02-12 15:10:00,48.09,48.09,47.99,48.01,42900.0,40.4383,40.4383,40.3543,40.3711,42900.0
2010-02-12 15:20:00,48.0,48.08,48.0,48.04,31400.0,40.3627,40.4299,40.3627,40.3963,31400.0
2010-02-12 15:30:00,48.03,48.05,47.96,48.04,39800.0,40.3879,40.4047,40.329,40.3963,39800.0
2010-02-12 15:40:00,48.05,48.19,48.05,48.17,35400.0,40.4047,40.5224,40.4047,40.5056,35400.0
2010-02-12 15:50:00,48.16,48.23,48.12,48.23,104800.0,40.4972,40.5561,40.4636,40.5561,104800.0
2010-02-16 09:30:00,48.6,48.6,48.49,48.56,156400.0,40.8672,40.8672,40.7747,40.8336,156400.0
2010-02-16 09:40:00,48.56,48.56,48.39,48.42,44300.0,40.8336,40.8336,40.6906,40.7158,44300.0
2010-02-16 09:50:00,48.43,48.49,48.43,48.48,31900.0,40.7242,40.7747,40.7242,40.7663,31900.0
2010-02-16 10:00:00,48.48,48.52,48.41,48.42,40900.0,40.7663,40.7999,40.7074,40.7158,40900.0
2010-02-16 10:10:00,48.4,48.56,48.4,48.55,17200.0,40.699,40.8336,40.699,40.8252,17200.0
2010-02-16 10:20:00,48.55,48.57,48.52,48.55,25200.0,40.8252,40.842,40.7999,40.8252,25200.0
2010-02-16 10:30:00,48.56,48.66,48.54,48.66,64600.0,40.8336,40.9177,40.8167,40.9177,64600.0
2010-02-16 10:40:00,48.66,48.71,48.66,48.7,50200.0,40.9177,40.9597,40.9177,40.9513,50200.0
2010-02-16 10:50:00,48.68,48.68,48.6,48.62,29000.0,40.9345,40.9345,40.8672,40.884,29000.0
2010-02-16 11:00:00,48.62,48.64,48.59,48.61,30400.0,40.884,40.9008,40.8588,40.8756,30400.0
2010-02-16 11:10:00,48.61,48.64,48.59,48.63,61600.0,40.8756,40.9008,40.8588,40.8924,61600.0
2010-02-16 11:20:00,48.64,48.69,48.64,48.69,16700.0,40.9008,40.9429,40.9008,40.9429,16700.0
2010-02-16 11:30:00,48.69,48.74,48.69,48.71,29600.0,40.9429,40.9849,40.9429,40.9597,29600.0
2010-02-16 11:40:00,48.72,48.79,48.72,48.75,25100.0,40.9681,41.027,40.9681,40.9933,25100.0
2010-02-16 11:50:00,48.74,48.75,48.72,48.74,18900.0,40.9849,40.9933,40.9681,40.9849,18900.0
2010-02-16 12:00:00,48.74,48.77,48.72,48.76,11300.0,40.9849,41.0101,40.9681,41.0017,11300.0
2010-02-16 12:10:00,48.75,48.76,48.72,48.73,73100.0,40.9933,41.0017,40.9681,40.9765,73100.0
2010-02-16 12:20:00,48.74,48.76,48.73,48.75,17300.0,40.9849,41.0017,40.9765,40.9933,17300.0
2010-02-16 12:30:00,48.74,48.74,48.71,48.73,8700.0,40.9849,40.9849,40.9597,40.9765,8700.0
2010-02-16 12:40:00,48.73,48.73,48.71,48.72,13900.0,40.9765,40.9765,40.9597,40.9681,13900.0
2010-02-16 12:50:00,48.72,48.75,48.71,48.74,8000.0,40.9681,40.9933,40.9597,40.9849,8000.0
2010-02-16 13:00:00,48.74,48.75,48.69,48.69,21100.0,40.9849,40.9933,40.9429,40.9429,21100.0
2010-02-16 13:10:00,48.69,48.75,48.69,48.74,13800.0,40.9429,40.9933,40.9429,40.9849,13800.0
2010-02-16 13:20:00,48.74,48.74,48.71,48.74,26600.0,40.9849,40.9849,40.9597,40.9849,26600.0
2010-02-16 13:30:00,48.75,48.77,48.71,48.71,27300.0,40.9933,41.0101,40.9597,40.9597,27300.0
2010-02-16 13:40:00,48.71,48.75,48.71,48.74,154800.0,40.9597,40.9933,40.9597,40.9849,154800.0
2010-02-16 13:50:00,48.73,48.75,48.73,48.75,19100.0,40.9765,40.9933,40.9765,40.9933,19100.0
2010-02-16 14:00:00,48.75,48.75,48.69,48.71,351600.0,40.9933,40.9933,40.9429,40.9597,351600.0
2010-02-16 14:10:00,48.7,48.73,48.7,48.71,46100.0,40.9513,40.9765,40.9513,40.9597,46100.0
2010-02-16 14:20:00,48.71,48.79,48.7,48.77,28300.0,40.9597,41.027,40.9513,41.0101,28300.0
2010-02-16 14:30:00,48.77,48.77,48.71,48.73,56300.0,41.0101,41.0101,40.9597,40.9765,56300.0
2010-02-16 14:40:00,48.72,48.76,48.72,48.75,29600.0,40.9681,41.0017,40.9681,40.9933,29600.0
2010-02-16 14:50:00,48.75,48.81,48.74,48.78,84000.0,40.9933,41.0438,40.9849,41.0186,84000.0
2010-02-16 15:00:00,48.78,48.79,48.76,48.78,16600.0,41.0186,41.027,41.0017,41.0186,16600.0
2010-02-16 15:10:00,48.79,48.8,48.77,48.79,25300.0,41.027,41.0354,41.0101,41.027,25300.0
2010-02-16 15:20:00,48.78,48.83,48.76,48.81,43600.0,41.0186,41.0606,41.0017,41.0438,43600.0
2010-02-16 15:30:00,48.8,48.9,48.8,48.89,49600.0,41.0354,41.1195,41.0354,41.1111,49600.0
2010-02-16 15:40:00,48.89,48.94,48.88,48.92,54400.0,41.1111,41.1531,41.1026,41.1363,54400.0
2010-02-16 15:50:00,48.93,48.94,48.87,48.91,102900.0,41.1447,41.1531,41.0942,41.1279,102900.0
2010-02-16 16:00:00,48.87,48.87,48.87,48.87,57100.0,41.0942,41.0942,41.0942,41.0942,57100.0
2010-02-16 16:10:00,48.92,48.92,48.92,48.92,15000.0,41.1363,41.1363,41.1363,41.1363,15000.0
2010-02-17 09:30:00,49.16,49.16,49.07,49.13,62100.0,41.3381,41.3381,41.2624,41.3129,62100.0
2010-02-17 09:40:00,49.12,49.14,49.04,49.14,38500.0,41.3045,41.3213,41.2372,41.3213,38500.0
2010-02-17 09:50:00,49.13,49.13,49.06,49.09,20300.0,41.3129,41.3129,41.254,41.2792,20300.0
2010-02-17 10:00:00,49.12,49.13,49.03,49.13,24100.0,41.3045,41.3129,41.2288,41.3129,24100.0
2010-02-17 10:10:00,49.13,49.15,49.11,49.15,28200.0,41.3129,41.3297,41.2961,41.3297,28200.0
2010-02-17 10:20:00,49.14,49.16,49.1,49.13,15300.0,41.3213,41.3381,41.2876,41.3129,15300.0
2010-02-17 10:30:00,49.16,49.22,49.12,49.14,31200.0,41.3381,41.3885,41.3045,41.3213,31200.0
2010-02-17 10:40:00,49.13,49.14,49.08,49.11,64500.0,41.3129,41.3213,41.2708,41.2961,64500.0
2010-02-17 10:50:00,49.11,49.14,49.09,49.11,25000.0,41.2961,41.3213,41.2792,41.2961,25000.0
2010-02-17 11:00:00,49.1,49.1,49.04,49.05,23800.0,41.2876,41.2876,41.2372,41.2456,23800.0
2010-02-17 11:10:00,49.04,49.1,49.03,49.08,14800.0,41.2372,41.2876,41.2288,41.2708,14800.0
2010-02-17 11:20:00,49.07,49.1,48.99,49.01,40500.0,41.2624,41.2876,41.1951,41.212,40500.0
2010-02-17 11:30:00,49.0,49.01,48.96,49.01,34500.0,41.2036,41.212,41.1699,41.212,34500.0
2010-02-17 11:40:00,49.01,49.05,48.98,49.05,17600.0,41.212,41.2456,41.1867,41.2456,17600.0
2010-02-17 11:50:00,49.06,49.08,49.06,49.06,14700.0,41.254,41.2708,41.254,41.254,14700.0
2010-02-17 12:00:00,49.06,49.11,49.06,49.1,22000.0,41.254,41.2961,41.254,41.2876,22000.0
2010-02-17 12:10:00,49.09,49.14,49.08,49.14,26600.0,41.2792,41.3213,41.2708,41.3213,26600.0
2010-02-17 12:20:00,49.15,49.15,49.12,49.14,24100.0,41.3297,41.3297,41.3045,41.3213,24100.0
2010-02-17 12:30:00,49.15,49.15,49.12,49.12,7700.0,41.3297,41.3297,41.3045,41.3045,7700.0
2010-02-17 12:40:00,49.1,49.11,49.07,49.09,31300.0,41.2876,41.2961,41.2624,41.2792,31300.0
2010-02-17 12:50:00,49.09,49.13,49.09,49.13,36900.0,41.2792,41.3129,41.2792,41.3129,36900.0
2010-02-17 13:00:00,49.13,49.16,49.13,49.14,16400.0,41.3129,41.3381,41.3129,41.3213,16400.0
2010-02-17 13:10:00,49.15,49.17,49.14,49.17,17800.0,41.3297,41.3465,41.3213,41.3465,17800.0
2010-02-17 13:20:00,49.17,49.19,49.15,49.15,20500.0,41.3465,41.3633,41.3297,41.3297,20500.0
2010-02-17 13:30:00,49.14,49.14,49.11,49.13,19300.0,41.3213,41.3213,41.2961,41.3129,19300.0
2010-02-17 13:40:00,49.14,49.14,49.1,49.1,18700.0,41.3213,41.3213,41.2876,41.2876,18700.0
2010-02-17 13:50:00,49.09,49.14,49.08,49.13,8300.0,41.2792,41.3213,41.2708,41.3129,8300.0
2010-02-17 14:00:00,49.13,49.17,49.06,49.16,103900.0,41.3129,41.3465,41.254,41.3381,103900.0
2010-02-17 14:10:00,49.16,49.17,49.08,49.08,53300.0,41.3381,41.3465,41.2708,41.2708,53300.0
2010-02-17 14:20:00,49.09,49.12,49.03,49.12,38000.0,41.2792,41.3045,41.2288,41.3045,38000.0
2010-02-17 14:30:00,49.1,49.13,49.09,49.13,27200.0,41.2876,41.3129,41.2792,41.3129,27200.0
2010-02-17 14:40:00,49.11,49.15,49.11,49.12,20600.0,41.2961,41.3297,41.2961,41.3045,20600.0
2010-02-17 14:50:00,49.11,49.16,49.1,49.16,14600.0,41.2961,41.3381,41.2876,41.3381,14600.0
2010-02-17 15:00:00,49.15,49.16,49.14,49.15,23000.0,41.3297,41.3381,41.3213,41.3297,23000.0
2010-02-17 15:10:00,49.14,49.2,49.13,49.19,18800.0,41.3213,41.3717,41.3129,41.3633,18800.0
2010-02-17 15:20:00,49.18,49.19,49.14,49.17,20500.0,41.3549,41.3633,41.3213,41.3465,20500.0
2010-02-17 15:30:00,49.17,49.22,49.17,49.18,16700.0,41.3465,41.3885,41.3465,41.3549,16700.0
2010-02-17 15:40:00,49.18,49.19,49.13,49.15,14000.0,41.3549,41.3633,41.3129,41.3297,14000.0
2010-02-17 15:50:00,49.14,49.22,49.14,49.22,53000.0,41.3213,41.3885,41.3213,41.3885,53000.0
2010-02-18 09:30:00,49.19,49.23,49.1,49.21,40400.0,41.3633,41.397,41.2876,41.3801,40400.0
2010-02-18 09:40:00,49.19,49.24,49.17,49.22,26400.0,41.3633,41.4054,41.3465,41.3885,26400.0
2010-02-18 09:50:00,49.22,49.32,49.22,49.26,50600.0,41.3885,41.4726,41.3885,41.4222,50600.0
2010-02-18 10:00:00,49.28,49.34,49.23,49.3,44700.0,41.439,41.4895,41.397,41.4558,44700.0
2010-02-18 10:10:00,49.3,49.36,49.29,49.3,26600.0,41.4558,41.5063,41.4474,41.4558,26600.0
2010-02-18 10:20:00,49.29,49.29,49.19,49.21,15600.0,41.4474,41.4474,41.3633,41.3801,15600.0
2010-02-18 10:30:00,49.22,49.24,49.16,49.24,41300.0,41.3885,41.4054,41.3381,41.4054,41300.0
2010-02-18 10:40:00,49.25,49.29,49.23,49.28,13300.0,41.4138,41.4474,41.397,41.439,13300.0
2010-02-18 10:50:00,49.28,49.34,49.27,49.3,26500.0,41.439,41.4895,41.4306,41.4558,26500.0
2010-02-18 11:00:00,49.3,49.32,49.28,49.29,19000.0,41.4558,41.4726,41.439,41.4474,19000.0
2010-02-18 11:10:00,49.28,49.32,49.26,49.28,9900.0,41.439,41.4726,41.4222,41.439,9900.0
2010-02-18 11:20:00,49.28,49.31,49.28,49.28,24000.0,41.439,41.4642,41.439,41.439,24000.0
2010-02-18 11:30:00,49.26,49.28,49.23,49.26,11400.0,41.4222,41.439,41.397,41.4222,11400.0
2010-02-18 11:40:00,49.26,49.32,49.26,49.29,23800.0,41.4222,41.4726,41.4222,41.4474,23800.0
2010-02-18 11:50:00,49.29,49.32,49.27,49.29,34800.0,41.4474,41.4726,41.4306,41.4474,34800.0
2010-02-18 12:00:00,49.3,49.31,49.27,49.28,7500.0,41.4558,41.4642,41.4306,41.439,7500.0
2010-02-18 12:10:00,49.28,49.29,49.25,49.27,29300.0,41.439,41.4474,41.4138,41.4306,29300.0
2010-02-18 12:20:00,49.29,49.29,49.26,49.27,2400.0,41.4474,41.4474,41.4222,41.4306,2400.0
2010-02-18 12:30:00,49.27,49.28,49.24,49.24,15800.0,41.4306,41.439,41.4054,41.4054,15800.0
2010-02-18 12:40:00,49.24,49.26,49.23,49.25,9300.0,41.4054,41.4222,41.397,41.4138,9300.0
2010-02-18 12:50:00,49.25,49.26,49.24,49.25,17200.0,41.4138,41.4222,41.4054,41.4138,17200.0
2010-02-18 13:00:00,49.26,49.3,49.25,49.28,29000.0,41.4222,41.4558,41.4138,41.439,29000.0
2010-02-18 13:10:00,49.28,49.28,49.27,49.27,18200.0,41.439,41.439,41.4306,41.4306,18200.0
2010-02-18 13:20:00,49.28,49.29,49.27,49.29,20700.0,41.439,41.4474,41.4306,41.4474,20700.0
2010-02-18 13:30:00,49.28,49.32,49.28,49.3,14500.0,41.439,41.4726,41.439,41.4558,14500.0
2010-02-18 13:40:00,49.29,49.33,49.29,49.32,8200.0,41.4474,41.481,41.4474,41.4726,8200.0
2010-02-18 13:50:00,49.33,49.35,49.33,49.33,76000.0,41.481,41.4979,41.481,41.481,76000.0
2010-02-18 14:00:00,49.34,49.36,49.32,49.33,24800.0,41.4895,41.5063,41.4726,41.481,24800.0
2010-02-18 14:10:00,49.33,49.44,49.31,49.44,32500.0,41.481,41.5735,41.4642,41.5735,32500.0
2010-02-18 14:20:00,49.44,49.47,49.42,49.45,18400.0,41.5735,41.5988,41.5567,41.582,18400.0
2010-02-18 14:30:00,49.44,49.53,49.43,49.49,74000.0,41.5735,41.6492,41.5651,41.6156,74000.0
2010-02-18 14:40:00,49.48,49.5,49.46,49.49,87100.0,41.6072,41.624,41.5904,41.6156,87100.0
2010-02-18 14:50:00,49.49,49.53,49.48,49.52,174300.0,41.6156,41.6492,41.6072,41.6408,174300.0
2010-02-18 15:00:00,49.52,49.55,49.48,49.5,166400.0,41.6408,41.666,41.6072,41.624,166400.0
2010-02-18 15:10:00,49.51,49.52,49.48,49.5,183500.0,41.6324,41.6408,41.6072,41.624,183500.0
2010-02-18 15:20:00,49.5,49.51,49.49,49.51,85100.0,41.624,41.6324,41.6156,41.6324,85100.0
2010-02-18 15:30:00,49.5,49.54,49.5,49.52,22900.0,41.624,41.6576,41.624,41.6408,22900.0
2010-02-18 15:40:00,49.52,49.59,49.52,49.56,60000.0,41.6408,41.6997,41.6408,41.6745,60000.0
2010-02-18 15:50:00,49.56,49.57,49.51,49.54,95000.0,41.6745,41.6829,41.6324,41.6576,95000.0
2010-02-19 09:30:00,49.42,49.43,49.32,49.41,83200.0,41.5567,41.5651,41.4726,41.5483,83200.0
2010-02-19 09:40:00,49.45,49.49,49.39,49.4,41400.0,41.582,41.6156,41.5315,41.5399,41400.0
2010-02-19 09:50:00,49.42,49.44,49.29,49.29,63400.0,41.5567,41.5735,41.4474,41.4474,63400.0
2010-02-19 10:00:00,49.3,49.33,49.26,49.33,26100.0,41.4558,41.481,41.4222,41.481,26100.0
2010-02-19 10:10:00,49.32,49.34,49.3,49.34,20200.0,41.4726,41.4895,41.4558,41.4895,20200.0
2010-02-19 10:20:00,49.34,49.48,49.34,49.44,81400.0,41.4895,41.6072,41.4895,41.5735,81400.0
2010-02-19 10:30:00,49.44,49.44,49.39,49.4,24600.0,41.5735,41.5735,41.5315,41.5399,24600.0
2010-02-19 10:40:00,49.41,49.5,49.4,49.47,41100.0,41.5483,41.624,41.5399,41.5988,41100.0
2010-02-19 10:50:00,49.46,49.47,49.43,49.44,23100.0,41.5904,41.5988,41.5651,41.5735,23100.0
2010-02-19 11:00:00,49.42,49.48,49.42,49.46,37800.0,41.5567,41.6072,41.5567,41.5904,37800.0
2010-02-19 11:10:00,49.48,49.61,49.47,49.55,51300.0,41.6072,41.7165,41.5988,41.666,51300.0
2010-02-19 11:20:00,49.56,49.63,49.56,49.63,33900.0,41.6745,41.7333,41.6745,41.7333,33900.0
2010-02-19 11:30:00,49.63,49.63,49.6,49.62,33500.0,41.7333,41.7333,41.7081,41.7249,33500.0
2010-02-19 11:40:00,49.62,49.64,49.58,49.58,27600.0,41.7249,41.7417,41.6913,41.6913,27600.0
2010-02-19 11:50:00,49.58,49.68,49.58,49.68,20600.0,41.6913,41.7754,41.6913,41.7754,20600.0
2010-02-19 12:00:00,49.67,49.71,49.65,49.68,16000.0,41.7669,41.8006,41.7501,41.7754,16000.0
2010-02-19 12:10:00,49.67,49.68,49.63,49.66,33000.0,41.7669,41.7754,41.7333,41.7585,33000.0
2010-02-19 12:20:00,49.66,49.71,49.65,49.67,25800.0,41.7585,41.8006,41.7501,41.7669,25800.0
2010-02-19 12:30:00,49.68,49.69,49.64,49.64,11900.0,41.7754,41.7838,41.7417,41.7417,11900.0
2010-02-19 12:40:00,49.64,49.67,49.63,49.66,22100.0,41.7417,41.7669,41.7333,41.7585,22100.0
2010-02-19 12:50:00,49.65,49.68,49.64,49.68,8100.0,41.7501,41.7754,41.7417,41.7754,8100.0
2010-02-19 13:00:00,49.69,49.69,49.65,49.66,12100.0,41.7838,41.7838,41.7501,41.7585,12100.0
2010-02-19 13:10:00,49.66,49.67,49.63,49.65,4800.0,41.7585,41.7669,41.7333,41.7501,4800.0
2010-02-19 13:20:00,49.65,49.65,49.6,49.61,9900.0,41.7501,41.7501,41.7081,41.7165,9900.0
2010-02-19 13:30:00,49.6,49.64,49.59,49.63,23400.0,41.7081,41.7417,41.6997,41.7333,23400.0
2010-02-19 13:40:00,49.64,49.65,49.61,49.61,15300.0,41.7417,41.7501,41.7165,41.7165,15300.0
2010-02-19 13:50:00,49.6,49.6,49.56,49.58,18500.0,41.7081,41.7081,41.6745,41.6913,18500.0
2010-02-19 14:00:00,49.58,49.59,49.53,49.53,11600.0,41.6913,41.6997,41.6492,41.6492,11600.0
2010-02-19 14:10:00,49.53,49.6,49.53,49.58,14400.0,41.6492,41.7081,41.6492,41.6913,14400.0
2010-02-19 14:20:00,49.58,49.6,49.57,49.58,9400.0,41.6913,41.7081,41.6829,41.6913,9400.0
2010-02-19 14:30:00,49.57,49.61,49.57,49.59,29300.0,41.6829,41.7165,41.6829,41.6997,29300.0
2010-02-19 14:40:00,49.59,49.6,49.56,49.58,29000.0,41.6997,41.7081,41.6745,41.6913,29000.0
2010-02-19 14:50:00,49.57,49.61,49.56,49.56,10400.0,41.6829,41.7165,41.6745,41.6745,10400.0
2010-02-19 15:00:00,49.55,49.56,49.53,49.55,11700.0,41.666,41.6745,41.6492,41.666,11700.0
2010-02-19 15:10:00,49.55,49.55,49.45,49.46,122300.0,41.666,41.666,41.582,41.5904,122300.0
2010-02-19 15:20:00,49.47,49.5,49.46,49.48,42200.0,41.5988,41.624,41.5904,41.6072,42200.0
2010-02-19 15:30:00,49.48,49.56,49.48,49.54,36800.0,41.6072,41.6745,41.6072,41.6576,36800.0
2010-02-19 15:40:00,49.55,49.64,49.55,49.61,83000.0,41.666,41.7417,41.666,41.7165,83000.0
2010-02-19 15:50:00,49.62,49.62,49.55,49.58,472300.0,41.7249,41.7249,41.666,41.6913,472300.0
2010-02-22 09:30:00,49.74,49.75,49.57,49.61,53200.0,41.8258,41.8342,41.6829,41.7165,53200.0
2010-02-22 09:40:00,49.6,49.6,49.51,49.53,29500.0,41.7081,41.7081,41.6324,41.6492,29500.0
2010-02-22 09:50:00,49.5,49.52,49.45,49.51,36000.0,41.624,41.6408,41.582,41.6324,36000.0
2010-02-22 10:00:00,49.5,49.5,49.36,49.38,65600.0,41.624,41.624,41.5063,41.5231,65600.0
2010-02-22 10:10:00,49.41,49.48,49.41,49.44,29800.0,41.5483,41.6072,41.5483,41.5735,29800.0
2010-02-22 10:20:00,49.45,49.54,49.45,49.51,23700.0,41.582,41.6576,41.582,41.6324,23700.0
2010-02-22 10:30:00,49.51,49.55,49.49,49.52,26300.0,41.6324,41.666,41.6156,41.6408,26300.0
2010-02-22 10:40:00,49.53,49.54,49.51,49.51,23000.0,41.6492,41.6576,41.6324,41.6324,23000.0
2010-02-22 10:50:00,49.51,49.51,49.45,49.45,23100.0,41.6324,41.6324,41.582,41.582,23100.0
2010-02-22 11:00:00,49.45,49.48,49.44,49.45,50400.0,41.582,41.6072,41.5735,41.582,50400.0
2010-02-22 11:10:00,49.43,49.44,49.39,49.44,10100.0,41.5651,41.5735,41.5315,41.5735,10100.0
2010-02-22 11:20:00,49.45,49.47,49.38,49.4,9000.0,41.582,41.5988,41.5231,41.5399,9000.0
2010-02-22 11:30:00,49.41,49.43,49.38,49.39,15200.0,41.5483,41.5651,41.5231,41.5315,15200.0
2010-02-22 11:40:00,49.39,49.45,49.39,49.43,18200.0,41.5315,41.582,41.5315,41.5651,18200.0
2010-02-22 11:50:00,49.41,49.41,49.37,49.4,22800.0,41.5483,41.5483,41.5147,41.5399,22800.0
2010-02-22 12:00:00,49.39,49.42,49.39,49.42,31500.0,41.5315,41.5567,41.5315,41.5567,31500.0
2010-02-22 12:10:00,49.41,49.45,49.39,49.4,34900.0,41.5483,41.582,41.5315,41.5399,34900.0
2010-02-22 12:20:00,49.4,49.41,49.37,49.41,32200.0,41.5399,41.5483,41.5147,41.5483,32200.0
2010-02-22 12:30:00,49.41,49.51,49.41,49.49,49400.0,41.5483,41.6324,41.5483,41.6156,49400.0
2010-02-22 12:40:00,49.49,49.51,49.48,49.49,37800.0,41.6156,41.6324,41.6072,41.6156,37800.0
2010-02-22 12:50:00,49.49,49.5,49.46,49.49,35200.0,41.6156,41.624,41.5904,41.6156,35200.0
2010-02-22 13:00:00,49.49,49.5,49.44,49.45,28700.0,41.6156,41.624,41.5735,41.582,28700.0
2010-02-22 13:10:00,49.45,49.46,49.43,49.44,24500.0,41.582,41.5904,41.5651,41.5735,24500.0
2010-02-22 13:20:00,49.44,49.48,49.44,49.46,34000.0,41.5735,41.6072,41.5735,41.5904,34000.0
2010-02-22 13:30:00,49.46,49.48,49.45,49.46,26800.0,41.5904,41.6072,41.582,41.5904,26800.0
2010-02-22 13:40:00,49.46,49.54,49.46,49.52,45600.0,41.5904,41.6576,41.5904,41.6408,45600.0
2010-02-22 13:50:00,49.52,49.52,49.47,49.47,33100.0,41.6408,41.6408,41.5988,41.5988,33100.0
2010-02-22 14:00:00,49.47,49.5,49.47,49.47,30900.0,41.5988,41.624,41.5988,41.5988,30900.0
2010-02-22 14:10:00,49.48,49.51,49.47,49.5,28800.0,41.6072,41.6324,41.5988,41.624,28800.0
2010-02-22 14:20:00,49.5,49.55,49.5,49.52,114800.0,41.624,41.666,41.624,41.6408,114800.0
2010-02-22 14:30:00,49.52,49.56,49.52,49.55,72900.0,41.6408,41.6745,41.6408,41.666,72900.0
2010-02-22 14:40:00,49.55,49.57,49.53,49.55,47900.0,41.666,41.6829,41.6492,41.666,47900.0
2010-02-22 14:50:00,49.55,49.6,49.55,49.58,38100.0,41.666,41.7081,41.666,41.6913,38100.0
2010-02-22 15:00:00,49.58,49.58,49.55,49.58,46500.0,41.6913,41.6913,41.666,41.6913,46500.0
2010-02-22 15:10:00,49.57,49.61,49.57,49.6,55400.0,41.6829,41.7165,41.6829,41.7081,55400.0
2010-02-22 15:20:00,49.6,49.62,49.57,49.58,59300.0,41.7081,41.7249,41.6829,41.6913,59300.0
2010-02-22 15:30:00,49.58,49.58,49.53,49.55,89200.0,41.6913,41.6913,41.6492,41.666,89200.0
2010-02-22 15:40:00,49.56,49.56,49.42,49.42,103700.0,41.6745,41.6745,41.5567,41.5567,103700.0
2010-02-22 15:50:00,49.43,49.49,49.4,49.49,145800.0,41.5651,41.6156,41.5399,41.6156,145800.0
2010-02-23 09:30:00,49.33,49.41,49.3,49.32,68500.0,41.481,41.5483,41.4558,41.4726,68500.0
2010-02-23 09:40:00,49.34,49.46,49.34,49.43,26200.0,41.4895,41.5904,41.4895,41.5651,26200.0
2010-02-23 09:50:00,49.43,49.45,49.34,49.34,49500.0,41.5651,41.582,41.4895,41.4895,49500.0
2010-02-23 10:00:00,49.4,49.4,49.1,49.14,204900.0,41.5399,41.5399,41.2876,41.3213,204900.0
2010-02-23 10:10:00,49.12,49.12,48.92,48.99,60600.0,41.3045,41.3045,41.1363,41.1951,60600.0
2010-02-23 10:20:00,48.97,48.99,48.94,48.99,30400.0,41.1783,41.1951,41.1531,41.1951,30400.0
2010-02-23 10:30:00,48.97,48.97,48.89,48.96,63100.0,41.1783,41.1783,41.1111,41.1699,63100.0
2010-02-23 10:40:00,48.95,49.0,48.93,48.98,48200.0,41.1615,41.2036,41.1447,41.1867,48200.0
2010-02-23 10:50:00,48.97,49.03,48.96,49.02,77400.0,41.1783,41.2288,41.1699,41.2204,77400.0
2010-02-23 11:00:00,49.01,49.05,48.95,48.98,63000.0,41.212,41.2456,41.1615,41.1867,63000.0
2010-02-23 11:10:00,48.98,48.99,48.93,48.95,51600.0,41.1867,41.1951,41.1447,41.1615,51600.0
2010-02-23 11:20:00,48.95,48.99,48.94,48.97,115400.0,41.1615,41.1951,41.1531,41.1783,115400.0
2010-02-23 11:30:00,48.97,49.03,48.95,49.01,55400.0,41.1783,41.2288,41.1615,41.212,55400.0
2010-02-23 11:40:00,49.0,49.02,48.97,49.01,38600.0,41.2036,41.2204,41.1783,41.212,38600.0
2010-02-23 11:50:00,49.02,49.02,48.94,48.96,53600.0,41.2204,41.2204,41.1531,41.1699,53600.0
2010-02-23 12:00:00,48.96,48.96,48.92,48.93,40000.0,41.1699,41.1699,41.1363,41.1447,40000.0
2010-02-23 12:10:00,48.93,48.95,48.91,48.91,49300.0,41.1447,41.1615,41.1279,41.1279,49300.0
2010-02-23 12:20:00,48.91,48.92,48.83,48.85,53500.0,41.1279,41.1363,41.0606,41.0774,53500.0
2010-02-23 12:30:00,48.84,48.89,48.83,48.88,50700.0,41.069,41.1111,41.0606,41.1026,50700.0
2010-02-23 12:40:00,48.87,48.88,48.81,48.86,65900.0,41.0942,41.1026,41.0438,41.0858,65900.0
2010-02-23 12:50:00,48.85,48.89,48.85,48.89,60800.0,41.0774,41.1111,41.0774,41.1111,60800.0
2010-02-23 13:00:00,48.89,48.9,48.84,48.86,67600.0,41.1111,41.1195,41.069,41.0858,67600.0
2010-02-23 13:10:00,48.87,48.89,48.86,48.88,47000.0,41.0942,41.1111,41.0858,41.1026,47000.0
2010-02-23 13:20:00,48.88,48.95,48.87,48.94,62900.0,41.1026,41.1615,41.0942,41.1531,62900.0
2010-02-23 13:30:00,48.94,48.94,48.88,48.89,36100.0,41.1531,41.1531,41.1026,41.1111,36100.0
2010-02-23 13:40:00,48.9,48.9,48.81,48.86,85800.0,41.1195,41.1195,41.0438,41.0858,85800.0
2010-02-23 13:50:00,48.87,48.88,48.84,48.87,62100.0,41.0942,41.1026,41.069,41.0942,62100.0
2010-02-23 14:00:00,48.86,48.89,48.8,48.88,69000.0,41.0858,41.1111,41.0354,41.1026,69000.0
2010-02-23 14:10:00,48.88,48.94,48.87,48.89,121600.0,41.1026,41.1531,41.0942,41.1111,121600.0
2010-02-23 14:20:00,48.89,48.9,48.87,48.87,97500.0,41.1111,41.1195,41.0942,41.0942,97500.0
2010-02-23 14:30:00,48.87,48.95,48.85,48.94,79200.0,41.0942,41.1615,41.0774,41.1531,79200.0
2010-02-23 14:40:00,48.94,48.99,48.92,48.96,103200.0,41.1531,41.1951,41.1363,41.1699,103200.0
2010-02-23 14:50:00,48.97,49.03,48.96,48.98,62600.0,41.1783,41.2288,41.1699,41.1867,62600.0
2010-02-23 15:00:00,48.98,49.02,48.96,48.96,69300.0,41.1867,41.2204,41.1699,41.1699,69300.0
2010-02-23 15:10:00,48.97,49.07,48.95,49.06,112200.0,41.1783,41.2624,41.1615,41.254,112200.0
2010-02-23 15:20:00,49.05,49.05,49.02,49.03,80000.0,41.2456,41.2456,41.2204,41.2288,80000.0
2010-02-23 15:30:00,49.03,49.04,48.98,49.03,79900.0,41.2288,41.2372,41.1867,41.2288,79900.0
2010-02-23 15:40:00,49.02,49.02,48.94,48.95,101100.0,41.2204,41.2204,41.1531,41.1615,101100.0
2010-02-23 15:50:00,48.94,48.95,48.87,48.89,158300.0,41.1531,41.1615,41.0942,41.1111,158300.0
2010-02-23 16:00:00,48.87,48.97,48.87,48.97,158400.0,41.0942,41.1783,41.0942,41.1783,158400.0
2010-02-23 16:10:00,48.97,48.97,48.97,48.97,0.0,41.1783,41.1783,41.1783,41.1783,0.0
2010-02-24 09:30:00,49.08,49.17,49.07,49.13,39100.0,41.2708,41.3465,41.2624,41.3129,39100.0
2010-02-24 09:40:00,49.14,49.27,49.12,49.27,33600.0,41.3213,41.4306,41.3045,41.4306,33600.0
2010-02-24 09:50:00,49.26,49.29,49.25,49.26,32600.0,41.4222,41.4474,41.4138,41.4222,32600.0
2010-02-24 10:00:00,49.23,49.26,49.08,49.08,160200.0,41.397,41.4222,41.2708,41.2708,160200.0
2010-02-24 10:10:00,49.08,49.1,49.02,49.05,50600.0,41.2708,41.2876,41.2204,41.2456,50600.0
2010-02-24 10:20:00,49.03,49.06,48.97,49.05,12500.0,41.2288,41.254,41.1783,41.2456,12500.0
2010-02-24 10:30:00,49.02,49.23,48.99,49.22,35400.0,41.2204,41.397,41.1951,41.3885,35400.0
2010-02-24 10:40:00,49.22,49.38,49.22,49.37,94300.0,41.3885,41.5231,41.3885,41.5147,94300.0
2010-02-24 10:50:00,49.37,49.38,49.3,49.3,26100.0,41.5147,41.5231,41.4558,41.4558,26100.0
2010-02-24 11:00:00,49.33,49.38,49.3,49.34,40100.0,41.481,41.5231,41.4558,41.4895,40100.0
2010-02-24 11:10:00,49.33,49.35,49.25,49.27,36200.0,41.481,41.4979,41.4138,41.4306,36200.0
2010-02-24 11:20:00,49.27,49.28,49.22,49.25,32700.0,41.4306,41.439,41.3885,41.4138,32700.0
2010-02-24 11:30:00,49.26,49.31,49.24,49.26,29600.0,41.4222,41.4642,41.4054,41.4222,29600.0
2010-02-24 11:40:00,49.27,49.29,49.24,49.25,28100.0,41.4306,41.4474,41.4054,41.4138,28100.0
2010-02-24 11:50:00,49.26,49.31,49.26,49.28,16400.0,41.4222,41.4642,41.4222,41.439,16400.0
2010-02-24 12:00:00,49.28,49.3,49.23,49.26,27100.0,41.439,41.4558,41.397,41.4222,27100.0
2010-02-24 12:10:00,49.25,49.33,49.25,49.32,14700.0,41.4138,41.481,41.4138,41.4726,14700.0
2010-02-24 12:20:00,49.32,49.34,49.27,49.28,35400.0,41.4726,41.4895,41.4306,41.439,35400.0
2010-02-24 12:30:00,49.28,49.29,49.27,49.27,21800.0,41.439,41.4474,41.4306,41.4306,21800.0
2010-02-24 12:40:00,49.27,49.32,49.27,49.31,46300.0,41.4306,41.4726,41.4306,41.4642,46300.0
2010-02-24 12:50:00,49.32,49.32,49.26,49.27,57800.0,41.4726,41.4726,41.4222,41.4306,57800.0
2010-02-24 13:00:00,49.26,49.28,49.25,49.26,22800.0,41.4222,41.439,41.4138,41.4222,22800.0
2010-02-24 13:10:00,49.28,49.38,49.28,49.36,38300.0,41.439,41.5231,41.439,41.5063,38300.0
2010-02-24 13:20:00,49.36,49.37,49.33,49.34,9600.0,41.5063,41.5147,41.481,41.4895,9600.0
2010-02-24 13:30:00,49.34,49.36,49.33,49.34,15700.0,41.4895,41.5063,41.481,41.4895,15700.0
2010-02-24 13:40:00,49.34,49.34,49.29,49.31,25200.0,41.4895,41.4895,41.4474,41.4642,25200.0
2010-02-24 13:50:00,49.31,49.34,49.31,49.33,16500.0,41.4642,41.4895,41.4642,41.481,16500.0
2010-02-24 14:00:00,49.34,49.34,49.28,49.29,14200.0,41.4895,41.4895,41.439,41.4474,14200.0
2010-02-24 14:10:00,49.29,49.31,49.26,49.28,24100.0,41.4474,41.4642,41.4222,41.439,24100.0
2010-02-24 14:20:00,49.28,49.29,49.26,49.27,18100.0,41.439,41.4474,41.4222,41.4306,18100.0
2010-02-24 14:30:00,49.26,49.26,49.16,49.17,33400.0,41.4222,41.4222,41.3381,41.3465,33400.0
2010-02-24 14:40:00,49.16,49.23,49.14,49.22,22100.0,41.3381,41.397,41.3213,41.3885,22100.0
2010-02-24 14:50:00,49.23,49.24,49.18,49.18,17500.0,41.397,41.4054,41.3549,41.3549,17500.0
2010-02-24 15:00:00,49.19,49.21,49.17,49.2,29100.0,41.3633,41.3801,41.3465,41.3717,29100.0
2010-02-24 15:10:00,49.21,49.26,49.2,49.21,32900.0,41.3801,41.4222,41.3717,41.3801,32900.0
2010-02-24 15:20:00,49.2,49.23,49.2,49.22,28300.0,41.3717,41.397,41.3717,41.3885,28300.0
2010-02-24 15:30:00,49.22,49.29,49.2,49.28,32400.0,41.3885,41.4474,41.3717,41.439,32400.0
2010-02-24 15:40:00,49.28,49.32,49.27,49.29,79700.0,41.439,41.4726,41.4306,41.4474,79700.0
2010-02-24 15:50:00,49.28,49.34,49.28,49.33,84500.0,41.439,41.4895,41.439,41.481,84500.0
2010-02-25 09:30:00,48.65,48.71,48.57,48.71,78200.0,40.9092,40.9597,40.842,40.9597,78200.0
2010-02-25 09:40:00,48.7,48.7,48.52,48.56,53900.0,40.9513,40.9513,40.7999,40.8336,53900.0
2010-02-25 09:50:00,48.59,48.68,48.59,48.67,33700.0,40.8588,40.9345,40.8588,40.9261,33700.0
2010-02-25 10:00:00,48.64,48.69,48.58,48.63,26900.0,40.9008,40.9429,40.8504,40.8924,26900.0
2010-02-25 10:10:00,48.63,48.7,48.62,48.67,24900.0,40.8924,40.9513,40.884,40.9261,24900.0
2010-02-25 10:20:00,48.68,48.74,48.66,48.73,25000.0,40.9345,40.9849,40.9177,40.9765,25000.0
2010-02-25 10:30:00,48.72,48.74,48.69,48.7,19800.0,40.9681,40.9849,40.9429,40.9513,19800.0
2010-02-25 10:40:00,48.7,48.73,48.67,48.71,21900.0,40.9513,40.9765,40.9261,40.9597,21900.0
2010-02-25 10:50:00,48.72,48.75,48.69,48.69,17500.0,40.9681,40.9933,40.9429,40.9429,17500.0
2010-02-25 11:00:00,48.68,48.7,48.67,48.68,26500.0,40.9345,40.9513,40.9261,40.9345,26500.0
2010-02-25 11:10:00,48.72,48.74,48.65,48.67,35200.0,40.9681,40.9849,40.9092,40.9261,35200.0
2010-02-25 11:20:00,48.67,48.69,48.63,48.68,37500.0,40.9261,40.9429,40.8924,40.9345,37500.0
2010-02-25 11:30:00,48.66,48.66,48.6,48.62,45900.0,40.9177,40.9177,40.8672,40.884,45900.0
2010-02-25 11:40:00,48.62,48.67,48.62,48.65,14100.0,40.884,40.9261,40.884,40.9092,14100.0
2010-02-25 11:50:00,48.64,48.65,48.6,48.63,12500.0,40.9008,40.9092,40.8672,40.8924,12500.0
2010-02-25 12:00:00,48.63,48.72,48.62,48.71,9900.0,40.8924,40.9681,40.884,40.9597,9900.0
2010-02-25 12:10:00,48.72,48.73,48.7,48.71,20800.0,40.9681,40.9765,40.9513,40.9597,20800.0
2010-02-25 12:20:00,48.71,48.72,48.68,48.71,12700.0,40.9597,40.9681,40.9345,40.9597,12700.0
2010-02-25 12:30:00,48.71,48.75,48.7,48.75,31200.0,40.9597,40.9933,40.9513,40.9933,31200.0
2010-02-25 12:40:00,48.76,48.8,48.74,48.76,46500.0,41.0017,41.0354,40.9849,41.0017,46500.0
2010-02-25 12:50:00,48.75,48.8,48.74,48.75,54000.0,40.9933,41.0354,40.9849,40.9933,54000.0
2010-02-25 13:00:00,48.75,48.78,48.72,48.73,51300.0,40.9933,41.0186,40.9681,40.9765,51300.0
2010-02-25 13:10:00,48.73,48.75,48.72,48.75,53500.0,40.9765,40.9933,40.9681,40.9933,53500.0
2010-02-25 13:20:00,48.75,48.8,48.74,48.75,209800.0,40.9933,41.0354,40.9849,40.9933,209800.0
2010-02-25 13:30:00,48.75,48.78,48.75,48.78,48900.0,40.9933,41.0186,40.9933,41.0186,48900.0
2010-02-25 13:40:00,48.79,48.9,48.76,48.88,119100.0,41.027,41.1195,41.0017,41.1026,119100.0
2010-02-25 13:50:00,48.88,49.05,48.88,49.05,162400.0,41.1026,41.2456,41.1026,41.2456,162400.0
2010-02-25 14:00:00,49.06,49.14,49.04,49.04,159100.0,41.254,41.3213,41.2372,41.2372,159100.0
2010-02-25 14:10:00,49.05,49.07,49.01,49.04,70200.0,41.2456,41.2624,41.212,41.2372,70200.0
2010-02-25 14:20:00,49.04,49.11,49.04,49.04,116700.0,41.2372,41.2961,41.2372,41.2372,116700.0
2010-02-25 14:30:00,49.04,49.1,49.03,49.04,133100.0,41.2372,41.2876,41.2288,41.2372,133100.0
2010-02-25 14:40:00,49.04,49.13,49.03,49.04,98900.0,41.2372,41.3129,41.2288,41.2372,98900.0
2010-02-25 14:50:00,49.05,49.12,49.03,49.1,142300.0,41.2456,41.3045,41.2288,41.2876,142300.0
2010-02-25 15:00:00,49.11,49.26,49.07,49.22,184800.0,41.2961,41.4222,41.2624,41.3885,184800.0
2010-02-25 15:10:00,49.24,49.24,49.13,49.13,174100.0,41.4054,41.4054,41.3129,41.3129,174100.0
2010-02-25 15:20:00,49.12,49.22,49.11,49.22,179700.0,41.3045,41.3885,41.2961,41.3885,179700.0
2010-02-25 15:30:00,49.22,49.28,49.19,49.23,164800.0,41.3885,41.439,41.3633,41.397,164800.0
2010-02-25 15:40:00,49.23,49.33,49.22,49.26,203600.0,41.397,41.481,41.3885,41.4222,203600.0
2010-02-25 15:50:00,49.25,49.3,49.18,49.29,201000.0,41.4138,41.4558,41.3549,41.4474,201000.0
2010-02-26 09:30:00,49.33,49.33,49.19,49.21,49200.0,41.481,41.481,41.3633,41.3801,49200.0
2010-02-26 09:40:00,49.21,49.29,49.13,49.27,46900.0,41.3801,41.4474,41.3129,41.4306,46900.0
2010-02-26 09:50:00,49.25,49.31,49.16,49.16,31800.0,41.4138,41.4642,41.3381,41.3381,31800.0
2010-02-26 10:00:00,49.19,49.26,49.03,49.12,69500.0,41.3633,41.4222,41.2288,41.3045,69500.0
2010-02-26 10:10:00,49.11,49.28,49.1,49.28,66900.0,41.2961,41.439,41.2876,41.439,66900.0
2010-02-26 10:20:00,49.27,49.31,49.25,49.29,45600.0,41.4306,41.4642,41.4138,41.4474,45600.0
2010-02-26 10:30:00,49.31,49.43,49.27,49.41,66200.0,41.4642,41.5651,41.4306,41.5483,66200.0
2010-02-26 10:40:00,49.39,49.41,49.31,49.33,25200.0,41.5315,41.5483,41.4642,41.481,25200.0
2010-02-26 10:50:00,49.33,49.35,49.28,49.3,29100.0,41.481,41.4979,41.439,41.4558,29100.0
2010-02-26 11:00:00,49.28,49.34,49.28,49.33,50000.0,41.439,41.4895,41.439,41.481,50000.0
2010-02-26 11:10:00,49.33,49.38,49.33,49.35,21500.0,41.481,41.5231,41.481,41.4979,21500.0
2010-02-26 11:20:00,49.34,49.38,49.32,49.33,26200.0,41.4895,41.5231,41.4726,41.481,26200.0
2010-02-26 11:30:00,49.32,49.41,49.3,49.39,12700.0,41.4726,41.5483,41.4558,41.5315,12700.0
2010-02-26 11:40:00,49.4,49.41,49.32,49.33,38200.0,41.5399,41.5483,41.4726,41.481,38200.0
2010-02-26 11:50:00,49.33,49.34,49.28,49.3,46000.0,41.481,41.4895,41.439,41.4558,46000.0
2010-02-26 12:00:00,49.3,49.31,49.26,49.27,34700.0,41.4558,41.4642,41.4222,41.4306,34700.0
2010-02-26 12:10:00,49.26,49.27,49.22,49.26,34700.0,41.4222,41.4306,41.3885,41.4222,34700.0
2010-02-26 12:20:00,49.26,49.26,49.24,49.26,18000.0,41.4222,41.4222,41.4054,41.4222,18000.0
2010-02-26 12:30:00,49.25,49.27,49.21,49.26,17100.0,41.4138,41.4306,41.3801,41.4222,17100.0
2010-02-26 12:40:00,49.25,49.29,49.23,49.23,32000.0,41.4138,41.4474,41.397,41.397,32000.0
2010-02-26 12:50:00,49.23,49.25,49.18,49.24,32600.0,41.397,41.4138,41.3549,41.4054,32600.0
2010-02-26 13:00:00,49.25,49.28,49.23,49.24,41600.0,41.4138,41.439,41.397,41.4054,41600.0
2010-02-26 13:10:00,49.24,49.26,49.23,49.25,7400.0,41.4054,41.4222,41.397,41.4138,7400.0
2010-02-26 13:20:00,49.25,49.32,49.24,49.32,22000.0,41.4138,41.4726,41.4054,41.4726,22000.0
2010-02-26 13:30:00,49.32,49.34,49.28,49.3,54200.0,41.4726,41.4895,41.439,41.4558,54200.0
2010-02-26 13:40:00,49.29,49.33,49.29,49.32,22900.0,41.4474,41.481,41.4474,41.4726,22900.0
2010-02-26 13:50:00,49.32,49.37,49.32,49.35,31500.0,41.4726,41.5147,41.4726,41.4979,31500.0
2010-02-26 14:00:00,49.35,49.36,49.31,49.32,40200.0,41.4979,41.5063,41.4642,41.4726,40200.0
2010-02-26 14:10:00,49.32,49.34,49.3,49.3,28500.0,41.4726,41.4895,41.4558,41.4558,28500.0
2010-02-26 14:20:00,49.3,49.35,49.29,49.35,11900.0,41.4558,41.4979,41.4474,41.4979,11900.0
2010-02-26 14:30:00,49.33,49.35,49.32,49.32,18100.0,41.481,41.4979,41.4726,41.4726,18100.0
2010-02-26 14:40:00,49.33,49.35,49.31,49.35,26700.0,41.481,41.4979,41.4642,41.4979,26700.0
2010-02-26 14:50:00,49.35,49.38,49.33,49.38,20200.0,41.4979,41.5231,41.481,41.5231,20200.0
2010-02-26 15:00:00,49.38,49.38,49.33,49.33,25600.0,41.5231,41.5231,41.481,41.481,25600.0
2010-02-26 15:10:00,49.33,49.38,49.33,49.36,44700.0,41.481,41.5231,41.481,41.5063,44700.0
2010-02-26 15:20:00,49.37,49.41,49.36,49.37,33900.0,41.5147,41.5483,41.5063,41.5147,33900.0
2010-02-26 15:30:00,49.37,49.38,49.32,49.37,45600.0,41.5147,41.5231,41.4726,41.5147,45600.0
2010-02-26 15:40:00,49.36,49.36,49.32,49.32,42900.0,41.5063,41.5063,41.4726,41.4726,42900.0
2010-02-26 15:50:00,49.32,49.4,49.27,49.28,165400.0,41.4726,41.5399,41.4306,41.439,165400.0
2010-03-01 09:30:00,49.44,49.59,49.44,49.57,128800.0,41.5735,41.6997,41.5735,41.6829,128800.0
2010-03-01 09:40:00,49.57,49.64,49.57,49.61,22800.0,41.6829,41.7417,41.6829,41.7165,22800.0
2010-03-01 09:50:00,49.61,49.62,49.56,49.56,41000.0,41.7165,41.7249,41.6745,41.6745,41000.0
2010-03-01 10:00:00,49.55,49.73,49.51,49.73,43000.0,41.666,41.8174,41.6324,41.8174,43000.0
2010-03-01 10:10:00,49.73,49.78,49.72,49.72,23600.0,41.8174,41.8594,41.809,41.809,23600.0
2010-03-01 10:20:00,49.72,49.73,49.65,49.67,29400.0,41.809,41.8174,41.7501,41.7669,29400.0
2010-03-01 10:30:00,49.67,49.68,49.63,49.66,27200.0,41.7669,41.7754,41.7333,41.7585,27200.0
2010-03-01 10:40:00,49.64,49.72,49.64,49.72,21400.0,41.7417,41.809,41.7417,41.809,21400.0
2010-03-01 10:50:00,49.72,49.77,49.72,49.74,25500.0,41.809,41.851,41.809,41.8258,25500.0
2010-03-01 11:00:00,49.75,49.84,49.74,49.84,73700.0,41.8342,41.9099,41.8258,41.9099,73700.0
2010-03-01 11:10:00,49.84,49.86,49.82,49.82,37400.0,41.9099,41.9267,41.8931,41.8931,37400.0
2010-03-01 11:20:00,49.82,49.82,49.79,49.82,8500.0,41.8931,41.8931,41.8679,41.8931,8500.0
2010-03-01 11:30:00,49.83,49.85,49.81,49.83,25900.0,41.9015,41.9183,41.8847,41.9015,25900.0
2010-03-01 11:40:00,49.82,49.83,49.78,49.8,27900.0,41.8931,41.9015,41.8594,41.8763,27900.0
2010-03-01 11:50:00,49.79,49.81,49.79,49.81,12100.0,41.8679,41.8847,41.8679,41.8847,12100.0
2010-03-01 12:00:00,49.81,49.87,49.81,49.85,19100.0,41.8847,41.9351,41.8847,41.9183,19100.0
2010-03-01 12:10:00,49.84,49.85,49.82,49.83,17100.0,41.9099,41.9183,41.8931,41.9015,17100.0
2010-03-01 12:20:00,49.83,49.84,49.81,49.82,12100.0,41.9015,41.9099,41.8847,41.8931,12100.0
2010-03-01 12:30:00,49.81,49.82,49.8,49.81,11700.0,41.8847,41.8931,41.8763,41.8847,11700.0
2010-03-01 12:40:00,49.81,49.85,49.81,49.85,12800.0,41.8847,41.9183,41.8847,41.9183,12800.0
2010-03-01 12:50:00,49.83,49.84,49.78,49.79,23500.0,41.9015,41.9099,41.8594,41.8679,23500.0
2010-03-01 13:00:00,49.79,49.8,49.76,49.8,39200.0,41.8679,41.8763,41.8426,41.8763,39200.0
2010-03-01 13:10:00,49.8,49.82,49.79,49.79,96700.0,41.8763,41.8931,41.8679,41.8679,96700.0
2010-03-01 13:20:00,49.79,49.8,49.78,49.79,45700.0,41.8679,41.8763,41.8594,41.8679,45700.0
2010-03-01 13:30:00,49.8,49.82,49.8,49.81,18100.0,41.8763,41.8931,41.8763,41.8847,18100.0
2010-03-01 13:40:00,49.82,49.86,49.81,49.85,20300.0,41.8931,41.9267,41.8847,41.9183,20300.0
2010-03-01 13:50:00,49.86,49.86,49.83,49.85,17900.0,41.9267,41.9267,41.9015,41.9183,17900.0
2010-03-01 14:00:00,49.85,49.85,49.83,49.84,9500.0,41.9183,41.9183,41.9015,41.9099,9500.0
2010-03-01 14:10:00,49.84,49.9,49.83,49.89,65900.0,41.9099,41.9604,41.9015,41.9519,65900.0
2010-03-01 14:20:00,49.89,49.89,49.85,49.86,36200.0,41.9519,41.9519,41.9183,41.9267,36200.0
2010-03-01 14:30:00,49.87,49.87,49.83,49.84,23800.0,41.9351,41.9351,41.9015,41.9099,23800.0
2010-03-01 14:40:00,49.84,49.85,49.82,49.83,108400.0,41.9099,41.9183,41.8931,41.9015,108400.0
2010-03-01 14:50:00,49.81,49.84,49.8,49.83,74000.0,41.8847,41.9099,41.8763,41.9015,74000.0
2010-03-01 15:00:00,49.84,49.86,49.78,49.78,367200.0,41.9099,41.9267,41.8594,41.8594,367200.0
2010-03-01 15:10:00,49.78,49.83,49.78,49.82,41100.0,41.8594,41.9015,41.8594,41.8931,41100.0
2010-03-01 15:20:00,49.82,49.87,49.81,49.85,33100.0,41.8931,41.9351,41.8847,41.9183,33100.0
2010-03-01 15:30:00,49.86,49.86,49.84,49.85,29700.0,41.9267,41.9267,41.9099,41.9183,29700.0
2010-03-01 15:40:00,49.85,49.85,49.81,49.81,39500.0,41.9183,41.9183,41.8847,41.8847,39500.0
2010-03-01 15:50:00,49.81,49.88,49.81,49.87,40600.0,41.8847,41.9435,41.8847,41.9351,40600.0
2010-03-02 09:30:00,50.07,50.14,50.02,50.07,252000.0,42.1033,42.1622,42.0613,42.1033,252000.0
2010-03-02 09:40:00,50.07,50.1,50.05,50.05,48200.0,42.1033,42.1285,42.0865,42.0865,48200.0
2010-03-02 09:50:00,50.05,50.11,50.01,50.07,57700.0,42.0865,42.1369,42.0529,42.1033,57700.0
2010-03-02 10:00:00,50.07,50.13,50.05,50.05,37400.0,42.1033,42.1538,42.0865,42.0865,37400.0
2010-03-02 10:10:00,50.06,50.06,49.95,50.02,23300.0,42.0949,42.0949,42.0024,42.0613,23300.0
2010-03-02 10:20:00,50.03,50.05,50.02,50.04,12200.0,42.0697,42.0865,42.0613,42.0781,12200.0
2010-03-02 10:30:00,50.04,50.11,50.03,50.11,56000.0,42.0781,42.1369,42.0697,42.1369,56000.0
2010-03-02 10:40:00,50.11,50.13,50.09,50.12,178300.0,42.1369,42.1538,42.1201,42.1453,178300.0
2010-03-02 10:50:00,50.12,50.14,50.1,50.1,16300.0,42.1453,42.1622,42.1285,42.1285,16300.0
2010-03-02 11:00:00,50.1,50.11,50.1,50.11,9000.0,42.1285,42.1369,42.1285,42.1369,9000.0
2010-03-02 11:10:00,50.11,50.17,50.11,50.13,31400.0,42.1369,42.1874,42.1369,42.1538,31400.0
2010-03-02 11:20:00,50.13,50.16,50.1,50.15,12300.0,42.1538,42.179,42.1285,42.1706,12300.0
2010-03-02 11:30:00,50.15,50.16,50.11,50.15,11200.0,42.1706,42.179,42.1369,42.1706,11200.0
2010-03-02 11:40:00,50.16,50.17,50.13,50.14,17700.0,42.179,42.1874,42.1538,42.1622,17700.0
2010-03-02 11:50:00,50.13,50.17,50.13,50.14,21200.0,42.1538,42.1874,42.1538,42.1622,21200.0
2010-03-02 12:00:00,50.15,50.15,50.13,50.13,10800.0,42.1706,42.1706,42.1538,42.1538,10800.0
2010-03-02 12:10:00,50.13,50.14,50.05,50.07,17200.0,42.1538,42.1622,42.0865,42.1033,17200.0
2010-03-02 12:20:00,50.06,50.08,50.06,50.08,18300.0,42.0949,42.1117,42.0949,42.1117,18300.0
2010-03-02 12:30:00,50.08,50.08,50.05,50.07,135900.0,42.1117,42.1117,42.0865,42.1033,135900.0
2010-03-02 12:40:00,50.06,50.09,50.05,50.09,20800.0,42.0949,42.1201,42.0865,42.1201,20800.0
2010-03-02 12:50:00,50.09,50.11,50.07,50.1,12500.0,42.1201,42.1369,42.1033,42.1285,12500.0
2010-03-02 13:00:00,50.11,50.12,50.1,50.1,13000.0,42.1369,42.1453,42.1285,42.1285,13000.0
2010-03-02 13:10:00,50.09,50.13,50.09,50.13,6800.0,42.1201,42.1538,42.1201,42.1538,6800.0
2010-03-02 13:20:00,50.12,50.13,50.1,50.11,18300.0,42.1453,42.1538,42.1285,42.1369,18300.0
2010-03-02 13:30:00,50.11,50.12,50.1,50.12,24800.0,42.1369,42.1453,42.1285,42.1453,24800.0
2010-03-02 13:40:00,50.11,50.15,50.11,50.15,32800.0,42.1369,42.1706,42.1369,42.1706,32800.0
2010-03-02 13:50:00,50.15,50.21,50.13,50.18,28800.0,42.1706,42.221,42.1538,42.1958,28800.0
2010-03-02 14:00:00,50.2,50.22,50.16,50.17,33900.0,42.2126,42.2294,42.179,42.1874,33900.0
2010-03-02 14:10:00,50.17,50.19,50.13,50.16,39800.0,42.1874,42.2042,42.1538,42.179,39800.0
2010-03-02 14:20:00,50.16,50.16,50.09,50.1,30300.0,42.179,42.179,42.1201,42.1285,30300.0
2010-03-02 14:30:00,50.1,50.14,50.06,50.14,53300.0,42.1285,42.1622,42.0949,42.1622,53300.0
2010-03-02 14:40:00,50.13,50.14,50.09,50.1,14900.0,42.1538,42.1622,42.1201,42.1285,14900.0
2010-03-02 14:50:00,50.09,50.09,50.02,50.02,25900.0,42.1201,42.1201,42.0613,42.0613,25900.0
2010-03-02 15:00:00,50.03,50.08,50.03,50.07,41700.0,42.0697,42.1117,42.0697,42.1033,41700.0
2010-03-02 15:10:00,50.07,50.08,50.03,50.03,20300.0,42.1033,42.1117,42.0697,42.0697,20300.0
2010-03-02 15:20:00,50.03,50.03,49.96,49.96,56400.0,42.0697,42.0697,42.0108,42.0108,56400.0
2010-03-02 15:30:00,49.96,50.01,49.95,49.96,47600.0,42.0108,42.0529,42.0024,42.0108,47600.0
2010-03-02 15:40:00,49.96,50.0,49.93,49.99,18800.0,42.0108,42.0444,41.9856,42.036,18800.0
2010-03-02 15:50:00,49.99,50.0,49.95,50.0,54800.0,42.036,42.0444,42.0024,42.0444,54800.0
2010-03-02 16:00:00,50.04,50.04,50.01,50.01,90000.0,42.0781,42.0781,42.0529,42.0529,90000.0
2010-03-02 16:10:00,50.01,50.01,50.01,50.01,0.0,42.0529,42.0529,42.0529,42.0529,0.0
2010-03-03 09:30:00,50.11,50.12,50.05,50.09,68900.0,42.1369,42.1453,42.0865,42.1201,68900.0
2010-03-03 09:40:00,50.08,50.16,50.04,50.16,31800.0,42.1117,42.179,42.0781,42.179,31800.0
2010-03-03 09:50:00,50.16,50.22,50.15,50.18,49000.0,42.179,42.2294,42.1706,42.1958,49000.0
2010-03-03 10:00:00,50.18,50.24,50.12,50.12,62300.0,42.1958,42.2463,42.1453,42.1453,62300.0
2010-03-03 10:10:00,50.12,50.2,50.11,50.19,58900.0,42.1453,42.2126,42.1369,42.2042,58900.0
2010-03-03 10:20:00,50.2,50.21,50.16,50.16,20800.0,42.2126,42.221,42.179,42.179,20800.0
2010-03-03 10:30:00,50.15,50.23,50.14,50.22,15500.0,42.1706,42.2378,42.1622,42.2294,15500.0
2010-03-03 10:40:00,50.21,50.22,50.17,50.21,55800.0,42.221,42.2294,42.1874,42.221,55800.0
2010-03-03 10:50:00,50.22,50.29,50.2,50.25,12000.0,42.2294,42.2883,42.2126,42.2547,12000.0
2010-03-03 11:00:00,50.26,50.29,50.25,50.27,23300.0,42.2631,42.2883,42.2547,42.2715,23300.0
2010-03-03 11:10:00,50.26,50.28,50.25,50.27,49600.0,42.2631,42.2799,42.2547,42.2715,49600.0
2010-03-03 11:20:00,50.27,50.31,50.25,50.29,87800.0,42.2715,42.3051,42.2547,42.2883,87800.0
2010-03-03 11:30:00,50.3,50.3,50.25,50.26,17400.0,42.2967,42.2967,42.2547,42.2631,17400.0
2010-03-03 11:40:00,50.26,50.27,50.25,50.27,13400.0,42.2631,42.2715,42.2547,42.2715,13400.0
2010-03-03 11:50:00,50.26,50.27,50.25,50.25,10300.0,42.2631,42.2715,42.2547,42.2547,10300.0
2010-03-03 12:00:00,50.25,50.26,50.2,50.2,23300.0,42.2547,42.2631,42.2126,42.2126,23300.0
2010-03-03 12:10:00,50.22,50.22,50.2,50.21,7000.0,42.2294,42.2294,42.2126,42.221,7000.0
2010-03-03 12:20:00,50.2,50.23,50.2,50.22,16300.0,42.2126,42.2378,42.2126,42.2294,16300.0
2010-03-03 12:30:00,50.23,50.23,50.18,50.18,15000.0,42.2378,42.2378,42.1958,42.1958,15000.0
2010-03-03 12:40:00,50.2,50.2,50.17,50.18,36700.0,42.2126,42.2126,42.1874,42.1958,36700.0
2010-03-03 12:50:00,50.17,50.17,50.14,50.15,14100.0,42.1874,42.1874,42.1622,42.1706,14100.0
2010-03-03 13:00:00,50.16,50.19,50.16,50.16,32600.0,42.179,42.2042,42.179,42.179,32600.0
2010-03-03 13:10:00,50.17,50.21,50.15,50.21,23600.0,42.1874,42.221,42.1706,42.221,23600.0
2010-03-03 13:20:00,50.21,50.23,50.17,50.17,122700.0,42.221,42.2378,42.1874,42.1874,122700.0
2010-03-03 13:30:00,50.18,50.18,50.15,50.16,70200.0,42.1958,42.1958,42.1706,42.179,70200.0
2010-03-03 13:40:00,50.17,50.19,50.16,50.19,49100.0,42.1874,42.2042,42.179,42.2042,49100.0
2010-03-03 13:50:00,50.19,50.21,50.18,50.21,20000.0,42.2042,42.221,42.1958,42.221,20000.0
2010-03-03 14:00:00,50.22,50.23,50.2,50.2,30300.0,42.2294,42.2378,42.2126,42.2126,30300.0
2010-03-03 14:10:00,50.21,50.22,50.16,50.16,70300.0,42.221,42.2294,42.179,42.179,70300.0
2010-03-03 14:20:00,50.16,50.16,50.07,50.1,33000.0,42.179,42.179,42.1033,42.1285,33000.0
2010-03-03 14:30:00,50.1,50.13,50.08,50.08,30600.0,42.1285,42.1538,42.1117,42.1117,30600.0
2010-03-03 14:40:00,50.08,50.08,49.96,49.97,62400.0,42.1117,42.1117,42.0108,42.0192,62400.0
2010-03-03 14:50:00,49.97,50.05,49.97,50.02,118500.0,42.0192,42.0865,42.0192,42.0613,118500.0
2010-03-03 15:00:00,50.0,50.06,49.98,50.05,89400.0,42.0444,42.0949,42.0276,42.0865,89400.0
2010-03-03 15:10:00,50.05,50.09,50.03,50.08,54500.0,42.0865,42.1201,42.0697,42.1117,54500.0
2010-03-03 15:20:00,50.07,50.07,50.03,50.04,41900.0,42.1033,42.1033,42.0697,42.0781,41900.0
2010-03-03 15:30:00,50.04,50.12,50.03,50.09,49600.0,42.0781,42.1453,42.0697,42.1201,49600.0
2010-03-03 15:40:00,50.09,50.12,50.08,50.11,27700.0,42.1201,42.1453,42.1117,42.1369,27700.0
2010-03-03 15:50:00,50.1,50.12,50.03,50.06,52500.0,42.1285,42.1453,42.0697,42.0949,52500.0
2010-03-04 09:30:00,50.16,50.19,50.12,50.15,46300.0,42.179,42.2042,42.1453,42.1706,46300.0
2010-03-04 09:40:00,50.15,50.22,50.15,50.19,31800.0,42.1706,42.2294,42.1706,42.2042,31800.0
2010-03-04 09:50:00,50.18,50.25,50.18,50.23,14800.0,42.1958,42.2547,42.1958,42.2378,14800.0
2010-03-04 10:00:00,50.19,50.22,50.13,50.13,26500.0,42.2042,42.2294,42.1538,42.1538,26500.0
2010-03-04 10:10:00,50.13,50.18,50.08,50.1,17700.0,42.1538,42.1958,42.1117,42.1285,17700.0
2010-03-04 10:20:00,50.11,50.13,50.06,50.13,19600.0,42.1369,42.1538,42.0949,42.1538,19600.0
2010-03-04 10:30:00,50.13,50.13,49.97,49.98,45400.0,42.1538,42.1538,42.0192,42.0276,45400.0
2010-03-04 10:40:00,49.98,50.04,49.94,50.04,39200.0,42.0276,42.0781,41.994,42.0781,39200.0
2010-03-04 10:50:00,50.04,50.04,49.98,50.01,28700.0,42.0781,42.0781,42.0276,42.0529,28700.0
2010-03-04 11:00:00,50.02,50.07,50.0,50.07,22900.0,42.0613,42.1033,42.0444,42.1033,22900.0
2010-03-04 11:10:00,50.08,50.11,50.07,50.1,358800.0,42.1117,42.1369,42.1033,42.1285,358800.0
2010-03-04 11:20:00,50.09,50.12,50.08,50.1,36400.0,42.1201,42.1453,42.1117,42.1285,36400.0
2010-03-04 11:30:00,50.11,50.11,50.05,50.07,16200.0,42.1369,42.1369,42.0865,42.1033,16200.0
2010-03-04 11:40:00,50.07,50.09,50.03,50.08,19800.0,42.1033,42.1201,42.0697,42.1117,19800.0
2010-03-04 11:50:00,50.07,50.12,50.06,50.1,15500.0,42.1033,42.1453,42.0949,42.1285,15500.0
2010-03-04 12:00:00,50.1,50.1,50.05,50.05,16000.0,42.1285,42.1285,42.0865,42.0865,16000.0
2010-03-04 12:10:00,50.06,50.08,50.05,50.07,15200.0,42.0949,42.1117,42.0865,42.1033,15200.0
2010-03-04 12:20:00,50.09,50.11,50.08,50.1,54900.0,42.1201,42.1369,42.1117,42.1285,54900.0
2010-03-04 12:30:00,50.1,50.11,50.06,50.06,25600.0,42.1285,42.1369,42.0949,42.0949,25600.0
2010-03-04 12:40:00,50.07,50.09,50.05,50.09,13700.0,42.1033,42.1201,42.0865,42.1201,13700.0
2010-03-04 12:50:00,50.09,50.11,50.08,50.09,10700.0,42.1201,42.1369,42.1117,42.1201,10700.0
2010-03-04 13:00:00,50.09,50.11,50.08,50.11,5400.0,42.1201,42.1369,42.1117,42.1369,5400.0
2010-03-04 13:10:00,50.11,50.16,50.1,50.12,8900.0,42.1369,42.179,42.1285,42.1453,8900.0
2010-03-04 13:20:00,50.12,50.12,50.08,50.1,19600.0,42.1453,42.1453,42.1117,42.1285,19600.0
2010-03-04 13:30:00,50.1,50.1,50.05,50.06,22500.0,42.1285,42.1285,42.0865,42.0949,22500.0
2010-03-04 13:40:00,50.06,50.06,50.03,50.03,12500.0,42.0949,42.0949,42.0697,42.0697,12500.0
2010-03-04 13:50:00,50.04,50.1,50.04,50.1,25100.0,42.0781,42.1285,42.0781,42.1285,25100.0
2010-03-04 14:00:00,50.1,50.11,50.06,50.1,21800.0,42.1285,42.1369,42.0949,42.1285,21800.0
2010-03-04 14:10:00,50.09,50.12,50.07,50.1,12100.0,42.1201,42.1453,42.1033,42.1285,12100.0
2010-03-04 14:20:00,50.1,50.12,50.09,50.1,42500.0,42.1285,42.1453,42.1201,42.1285,42500.0
2010-03-04 14:30:00,50.1,50.15,50.08,50.13,42400.0,42.1285,42.1706,42.1117,42.1538,42400.0
2010-03-04 14:40:00,50.13,50.16,50.13,50.14,21500.0,42.1538,42.179,42.1538,42.1622,21500.0
2010-03-04 14:50:00,50.15,50.16,50.13,50.16,12400.0,42.1706,42.179,42.1538,42.179,12400.0
2010-03-04 15:00:00,50.15,50.15,50.11,50.13,10300.0,42.1706,42.1706,42.1369,42.1538,10300.0
2010-03-04 15:10:00,50.13,50.13,50.1,50.12,11000.0,42.1538,42.1538,42.1285,42.1453,11000.0
2010-03-04 15:20:00,50.12,50.18,50.12,50.18,49700.0,42.1453,42.1958,42.1453,42.1958,49700.0
2010-03-04 15:30:00,50.18,50.2,50.16,50.17,53200.0,42.1958,42.2126,42.179,42.1874,53200.0
2010-03-04 15:40:00,50.17,50.27,50.17,50.23,14700.0,42.1874,42.2715,42.1874,42.2378,14700.0
2010-03-04 15:50:00,50.23,50.24,50.2,50.22,51200.0,42.2378,42.2463,42.2126,42.2294,51200.0
2010-03-05 09:30:00,50.51,50.52,50.43,50.44,79000.0,42.4733,42.4817,42.406,42.4144,79000.0
2010-03-05 09:40:00,50.44,50.56,50.4,50.55,26800.0,42.4144,42.5153,42.3808,42.5069,26800.0
2010-03-05 09:50:00,50.57,50.59,50.55,50.57,36100.0,42.5237,42.5406,42.5069,42.5237,36100.0
2010-03-05 10:00:00,50.58,50.6,50.53,50.6,52800.0,42.5322,42.549,42.4901,42.549,52800.0
2010-03-05 10:10:00,50.6,50.67,50.6,50.64,39700.0,42.549,42.6078,42.549,42.5826,39700.0
2010-03-05 10:20:00,50.63,50.72,50.6,50.71,41600.0,42.5742,42.6499,42.549,42.6415,41600.0
2010-03-05 10:30:00,50.71,50.71,50.67,50.68,14400.0,42.6415,42.6415,42.6078,42.6162,14400.0
2010-03-05 10:40:00,50.67,50.69,50.65,50.68,35300.0,42.6078,42.6247,42.591,42.6162,35300.0
2010-03-05 10:50:00,50.68,50.7,50.67,50.69,31300.0,42.6162,42.6331,42.6078,42.6247,31300.0
2010-03-05 11:00:00,50.69,50.71,50.68,50.7,57600.0,42.6247,42.6415,42.6162,42.6331,57600.0
2010-03-05 11:10:00,50.71,50.72,50.7,50.71,40400.0,42.6415,42.6499,42.6331,42.6415,40400.0
2010-03-05 11:20:00,50.71,50.71,50.69,50.71,36700.0,42.6415,42.6415,42.6247,42.6415,36700.0
2010-03-05 11:30:00,50.7,50.7,50.66,50.67,38900.0,42.6331,42.6331,42.5994,42.6078,38900.0
2010-03-05 11:40:00,50.67,50.67,50.65,50.66,84300.0,42.6078,42.6078,42.591,42.5994,84300.0
2010-03-05 11:50:00,50.66,50.67,50.65,50.65,51800.0,42.5994,42.6078,42.591,42.591,51800.0
2010-03-05 12:00:00,50.64,50.66,50.64,50.65,27700.0,42.5826,42.5994,42.5826,42.591,27700.0
2010-03-05 12:10:00,50.64,50.65,50.63,50.64,13500.0,42.5826,42.591,42.5742,42.5826,13500.0
2010-03-05 12:20:00,50.65,50.67,50.64,50.66,79100.0,42.591,42.6078,42.5826,42.5994,79100.0
2010-03-05 12:30:00,50.65,50.68,50.64,50.67,64300.0,42.591,42.6162,42.5826,42.6078,64300.0
2010-03-05 12:40:00,50.68,50.68,50.66,50.68,32200.0,42.6162,42.6162,42.5994,42.6162,32200.0
2010-03-05 12:50:00,50.68,50.7,50.68,50.7,9000.0,42.6162,42.6331,42.6162,42.6331,9000.0
2010-03-05 13:00:00,50.7,50.7,50.67,50.69,18900.0,42.6331,42.6331,42.6078,42.6247,18900.0
2010-03-05 13:10:00,50.69,50.73,50.69,50.72,35500.0,42.6247,42.6583,42.6247,42.6499,35500.0
2010-03-05 13:20:00,50.72,50.73,50.71,50.72,18800.0,42.6499,42.6583,42.6415,42.6499,18800.0
2010-03-05 13:30:00,50.71,50.72,50.68,50.68,13700.0,42.6415,42.6499,42.6162,42.6162,13700.0
2010-03-05 13:40:00,50.69,50.71,50.69,50.71,18200.0,42.6247,42.6415,42.6247,42.6415,18200.0
2010-03-05 13:50:00,50.71,50.72,50.69,50.7,29200.0,42.6415,42.6499,42.6247,42.6331,29200.0
2010-03-05 14:00:00,50.71,50.74,50.69,50.73,33700.0,42.6415,42.6667,42.6247,42.6583,33700.0
2010-03-05 14:10:00,50.72,50.72,50.68,50.68,63800.0,42.6499,42.6499,42.6162,42.6162,63800.0
2010-03-05 14:20:00,50.68,50.7,50.67,50.7,32000.0,42.6162,42.6331,42.6078,42.6331,32000.0
2010-03-05 14:30:00,50.7,50.72,50.69,50.72,23000.0,42.6331,42.6499,42.6247,42.6499,23000.0
2010-03-05 14:40:00,50.72,50.8,50.71,50.78,84400.0,42.6499,42.7172,42.6415,42.7003,84400.0
2010-03-05 14:50:00,50.79,50.8,50.77,50.79,22700.0,42.7087,42.7172,42.6919,42.7087,22700.0
2010-03-05 15:00:00,50.8,50.87,50.8,50.85,84400.0,42.7172,42.776,42.7172,42.7592,84400.0
2010-03-05 15:10:00,50.84,50.84,50.81,50.83,113300.0,42.7508,42.7508,42.7256,42.7424,113300.0
2010-03-05 15:20:00,50.81,50.82,50.75,50.76,25700.0,42.7256,42.734,42.6751,42.6835,25700.0
2010-03-05 15:30:00,50.77,50.83,50.77,50.81,31400.0,42.6919,42.7424,42.6919,42.7256,31400.0
2010-03-05 15:40:00,50.8,50.82,50.79,50.82,52600.0,42.7172,42.734,42.7087,42.734,52600.0
2010-03-05 15:50:00,50.82,50.85,50.81,50.84,114500.0,42.734,42.7592,42.7256,42.7508,114500.0
2010-03-08 09:30:00,50.85,50.91,50.82,50.87,84500.0,42.7592,42.8097,42.734,42.776,84500.0
2010-03-08 09:40:00,50.88,50.92,50.83,50.83,43600.0,42.7844,42.8181,42.7424,42.7424,43600.0
2010-03-08 09:50:00,50.82,50.87,50.81,50.81,30800.0,42.734,42.776,42.7256,42.7256,30800.0
2010-03-08 10:00:00,50.81,50.87,50.8,50.85,42700.0,42.7256,42.776,42.7172,42.7592,42700.0
2010-03-08 10:10:00,50.85,50.9,50.85,50.9,36000.0,42.7592,42.8012,42.7592,42.8012,36000.0
2010-03-08 10:20:00,50.89,50.91,50.85,50.86,29500.0,42.7928,42.8097,42.7592,42.7676,29500.0
2010-03-08 10:30:00,50.86,50.86,50.79,50.84,28300.0,42.7676,42.7676,42.7087,42.7508,28300.0
2010-03-08 10:40:00,50.84,50.87,50.81,50.86,53400.0,42.7508,42.776,42.7256,42.7676,53400.0
2010-03-08 10:50:00,50.85,50.89,50.85,50.87,44200.0,42.7592,42.7928,42.7592,42.776,44200.0
2010-03-08 11:00:00,50.87,50.88,50.86,50.88,49300.0,42.776,42.7844,42.7676,42.7844,49300.0
2010-03-08 11:10:00,50.88,50.88,50.82,50.83,44300.0,42.7844,42.7844,42.734,42.7424,44300.0
2010-03-08 11:20:00,50.83,50.83,50.76,50.78,55100.0,42.7424,42.7424,42.6835,42.7003,55100.0
2010-03-08 11:30:00,50.77,50.8,50.75,50.79,91500.0,42.6919,42.7172,42.6751,42.7087,91500.0
2010-03-08 11:40:00,50.79,50.82,50.78,50.81,117600.0,42.7087,42.734,42.7003,42.7256,117600.0
2010-03-08 11:50:00,50.81,50.81,50.78,50.79,47800.0,42.7256,42.7256,42.7003,42.7087,47800.0
2010-03-08 12:00:00,50.79,50.82,50.77,50.81,92200.0,42.7087,42.734,42.6919,42.7256,92200.0
2010-03-08 12:10:00,50.8,50.84,50.79,50.83,114300.0,42.7172,42.7508,42.7087,42.7424,114300.0
2010-03-08 12:20:00,50.84,50.85,50.81,50.84,57000.0,42.7508,42.7592,42.7256,42.7508,57000.0
2010-03-08 12:30:00,50.83,50.85,50.83,50.83,29600.0,42.7424,42.7592,42.7424,42.7424,29600.0
2010-03-08 12:40:00,50.83,50.84,50.79,50.82,40200.0,42.7424,42.7508,42.7087,42.734,40200.0
2010-03-08 12:50:00,50.81,50.86,50.81,50.86,34600.0,42.7256,42.7676,42.7256,42.7676,34600.0
2010-03-08 13:00:00,50.85,50.9,50.85,50.88,42700.0,42.7592,42.8012,42.7592,42.7844,42700.0
2010-03-08 13:10:00,50.88,50.88,50.86,50.87,36400.0,42.7844,42.7844,42.7676,42.776,36400.0
2010-03-08 13:20:00,50.87,50.88,50.86,50.88,17900.0,42.776,42.7844,42.7676,42.7844,17900.0
2010-03-08 13:30:00,50.88,50.91,50.87,50.91,59300.0,42.7844,42.8097,42.776,42.8097,59300.0
2010-03-08 13:40:00,50.91,50.91,50.89,50.9,38800.0,42.8097,42.8097,42.7928,42.8012,38800.0
2010-03-08 13:50:00,50.9,50.92,50.89,50.89,54000.0,42.8012,42.8181,42.7928,42.7928,54000.0
2010-03-08 14:00:00,50.89,50.92,50.88,50.9,97100.0,42.7928,42.8181,42.7844,42.8012,97100.0
2010-03-08 14:10:00,50.9,50.9,50.88,50.88,59600.0,42.8012,42.8012,42.7844,42.7844,59600.0
2010-03-08 14:20:00,50.88,50.89,50.85,50.87,152500.0,42.7844,42.7928,42.7592,42.776,152500.0
2010-03-08 14:30:00,50.88,50.88,50.86,50.88,51500.0,42.7844,42.7844,42.7676,42.7844,51500.0
2010-03-08 14:40:00,50.88,50.88,50.85,50.86,56900.0,42.7844,42.7844,42.7592,42.7676,56900.0
2010-03-08 14:50:00,50.86,50.88,50.84,50.85,51600.0,42.7676,42.7844,42.7508,42.7592,51600.0
2010-03-08 15:00:00,50.85,50.86,50.82,50.82,24300.0,42.7592,42.7676,42.734,42.734,24300.0
2010-03-08 15:10:00,50.84,50.85,50.81,50.83,45200.0,42.7508,42.7592,42.7256,42.7424,45200.0
2010-03-08 15:20:00,50.85,50.86,50.84,50.86,29300.0,42.7592,42.7676,42.7508,42.7676,29300.0
2010-03-08 15:30:00,50.86,50.88,50.84,50.87,56800.0,42.7676,42.7844,42.7508,42.776,56800.0
2010-03-08 15:40:00,50.87,50.89,50.86,50.87,50100.0,42.776,42.7928,42.7676,42.776,50100.0
2010-03-08 15:50:00,50.87,50.88,50.83,50.85,165600.0,42.776,42.7844,42.7424,42.7592,165600.0
2010-03-09 09:30:00,50.71,50.81,50.68,50.79,128300.0,42.6415,42.7256,42.6162,42.7087,128300.0
2010-03-09 09:40:00,50.81,50.86,50.8,50.86,87600.0,42.7256,42.7676,42.7172,42.7676,87600.0
2010-03-09 09:50:00,50.86,50.87,50.82,50.85,85100.0,42.7676,42.776,42.734,42.7592,85100.0
2010-03-09 10:00:00,50.86,50.91,50.82,50.88,75900.0,42.7676,42.8097,42.734,42.7844,75900.0
2010-03-09 10:10:00,50.88,50.93,50.87,50.91,75200.0,42.7844,42.8265,42.776,42.8097,75200.0
2010-03-09 10:20:00,50.91,50.93,50.88,50.89,95200.0,42.8097,42.8265,42.7844,42.7928,95200.0
2010-03-09 10:30:00,50.89,50.94,50.88,50.92,98600.0,42.7928,42.8349,42.7844,42.8181,98600.0
2010-03-09 10:40:00,50.91,50.97,50.9,50.95,75800.0,42.8097,42.8601,42.8012,42.8433,75800.0
2010-03-09 10:50:00,50.95,51.0,50.95,50.99,113900.0,42.8433,42.8853,42.8433,42.8769,113900.0
2010-03-09 11:00:00,50.99,51.0,50.89,50.91,59000.0,42.8769,42.8853,42.7928,42.8097,59000.0
2010-03-09 11:10:00,50.91,50.97,50.91,50.96,66200.0,42.8097,42.8601,42.8097,42.8517,66200.0
2010-03-09 11:20:00,50.96,50.99,50.96,50.98,48600.0,42.8517,42.8769,42.8517,42.8685,48600.0
2010-03-09 11:30:00,50.98,51.03,50.96,50.98,41200.0,42.8685,42.9106,42.8517,42.8685,41200.0
2010-03-09 11:40:00,50.98,50.99,50.96,50.99,17800.0,42.8685,42.8769,42.8517,42.8769,17800.0
2010-03-09 11:50:00,50.99,51.04,50.99,51.01,7800.0,42.8769,42.919,42.8769,42.8937,7800.0
2010-03-09 12:00:00,51.02,51.02,51.0,51.01,14000.0,42.9021,42.9021,42.8853,42.8937,14000.0
2010-03-09 12:10:00,51.0,51.06,51.0,51.06,31000.0,42.8853,42.9358,42.8853,42.9358,31000.0
2010-03-09 12:20:00,51.05,51.11,51.05,51.11,9100.0,42.9274,42.9778,42.9274,42.9778,9100.0
2010-03-09 12:30:00,51.1,51.1,51.07,51.1,21200.0,42.9694,42.9694,42.9442,42.9694,21200.0
2010-03-09 12:40:00,51.09,51.1,51.07,51.1,28300.0,42.961,42.9694,42.9442,42.9694,28300.0
2010-03-09 12:50:00,51.11,51.15,51.1,51.15,41900.0,42.9778,43.0115,42.9694,43.0115,41900.0
2010-03-09 13:00:00,51.15,51.17,51.12,51.12,37500.0,43.0115,43.0283,42.9862,42.9862,37500.0
2010-03-09 13:10:00,51.13,51.14,51.1,51.13,43400.0,42.9946,43.0031,42.9694,42.9946,43400.0
2010-03-09 13:20:00,51.14,51.14,51.13,51.14,10400.0,43.0031,43.0031,42.9946,43.0031,10400.0
2010-03-09 13:30:00,51.14,51.16,51.11,51.11,88000.0,43.0031,43.0199,42.9778,42.9778,88000.0
2010-03-09 13:40:00,51.11,51.11,51.06,51.1,33100.0,42.9778,42.9778,42.9358,42.9694,33100.0
2010-03-09 13:50:00,51.1,51.12,51.08,51.09,21100.0,42.9694,42.9862,42.9526,42.961,21100.0
2010-03-09 14:00:00,51.09,51.11,51.08,51.11,12000.0,42.961,42.9778,42.9526,42.9778,12000.0
2010-03-09 14:10:00,51.11,51.13,51.09,51.11,11600.0,42.9778,42.9946,42.961,42.9778,11600.0
2010-03-09 14:20:00,51.11,51.14,51.1,51.13,18400.0,42.9778,43.0031,42.9694,42.9946,18400.0
2010-03-09 14:30:00,51.13,51.13,51.05,51.06,36700.0,42.9946,42.9946,42.9274,42.9358,36700.0
2010-03-09 14:40:00,51.07,51.07,51.02,51.03,23400.0,42.9442,42.9442,42.9021,42.9106,23400.0
2010-03-09 14:50:00,51.04,51.04,50.96,50.97,13000.0,42.919,42.919,42.8517,42.8601,13000.0
2010-03-09 15:00:00,50.97,51.01,50.97,50.98,23600.0,42.8601,42.8937,42.8601,42.8685,23600.0
2010-03-09 15:10:00,50.99,50.99,50.85,50.88,64400.0,42.8769,42.8769,42.7592,42.7844,64400.0
2010-03-09 15:20:00,50.88,50.88,50.78,50.85,69600.0,42.7844,42.7844,42.7003,42.7592,69600.0
2010-03-09 15:30:00,50.84,50.91,50.83,50.9,29300.0,42.7508,42.8097,42.7424,42.8012,29300.0
2010-03-09 15:40:00,50.9,50.95,50.86,50.88,67600.0,42.8012,42.8433,42.7676,42.7844,67600.0
2010-03-09 15:50:00,50.88,50.95,50.88,50.91,106700.0,42.7844,42.8433,42.7844,42.8097,106700.0
2010-03-09 16:00:00,50.86,50.93,50.86,50.93,32200.0,42.7676,42.8265,42.7676,42.8265,32200.0
2010-03-09 16:10:00,50.93,50.93,50.93,50.93,0.0,42.8265,42.8265,42.8265,42.8265,0.0
2010-03-10 09:30:00,50.9,51.0,50.88,51.0,82000.0,42.8012,42.8853,42.7844,42.8853,82000.0
2010-03-10 09:40:00,51.0,51.05,50.98,51.03,26800.0,42.8853,42.9274,42.8685,42.9106,26800.0
2010-03-10 09:50:00,51.02,51.03,50.96,50.99,36500.0,42.9021,42.9106,42.8517,42.8769,36500.0
2010-03-10 10:00:00,51.01,51.08,51.01,51.06,25900.0,42.8937,42.9526,42.8937,42.9358,25900.0
2010-03-10 10:10:00,51.07,51.14,51.04,51.04,22300.0,42.9442,43.0031,42.919,42.919,22300.0
2010-03-10 10:20:00,51.05,51.1,51.04,51.1,51600.0,42.9274,42.9694,42.919,42.9694,51600.0
2010-03-10 10:30:00,51.11,51.18,51.11,51.16,43100.0,42.9778,43.0367,42.9778,43.0199,43100.0
2010-03-10 10:40:00,51.17,51.17,51.11,51.11,25000.0,43.0283,43.0283,42.9778,42.9778,25000.0
2010-03-10 10:50:00,51.11,51.15,51.11,51.12,28600.0,42.9778,43.0115,42.9778,42.9862,28600.0
2010-03-10 11:00:00,51.13,51.19,51.13,51.16,52200.0,42.9946,43.0451,42.9946,43.0199,52200.0
2010-03-10 11:10:00,51.17,51.17,51.13,51.17,37700.0,43.0283,43.0283,42.9946,43.0283,37700.0
2010-03-10 11:20:00,51.17,51.18,51.14,51.17,8600.0,43.0283,43.0367,43.0031,43.0283,8600.0
2010-03-10 11:30:00,51.17,51.19,51.14,51.14,20400.0,43.0283,43.0451,43.0031,43.0031,20400.0
2010-03-10 11:40:00,51.13,51.13,51.06,51.08,71600.0,42.9946,42.9946,42.9358,42.9526,71600.0
2010-03-10 11:50:00,51.09,51.15,51.07,51.14,24000.0,42.961,43.0115,42.9442,43.0031,24000.0
2010-03-10 12:00:00,51.13,51.14,51.03,51.03,36200.0,42.9946,43.0031,42.9106,42.9106,36200.0
2010-03-10 12:10:00,51.01,51.03,50.96,51.01,42400.0,42.8937,42.9106,42.8517,42.8937,42400.0
2010-03-10 12:20:00,51.02,51.05,50.95,50.95,29100.0,42.9021,42.9274,42.8433,42.8433,29100.0
2010-03-10 12:30:00,50.95,50.99,50.9,50.99,55300.0,42.8433,42.8769,42.8012,42.8769,55300.0
2010-03-10 12:40:00,50.99,51.03,50.98,51.03,27200.0,42.8769,42.9106,42.8685,42.9106,27200.0
2010-03-10 12:50:00,51.04,51.08,51.01,51.06,21000.0,42.919,42.9526,42.8937,42.9358,21000.0
2010-03-10 13:00:00,51.06,51.07,51.02,51.04,10900.0,42.9358,42.9442,42.9021,42.919,10900.0
2010-03-10 13:10:00,51.05,51.13,51.03,51.11,17200.0,42.9274,42.9946,42.9106,42.9778,17200.0
2010-03-10 13:20:00,51.11,51.11,51.07,51.07,9100.0,42.9778,42.9778,42.9442,42.9442,9100.0
2010-03-10 13:30:00,51.05,51.09,51.05,51.08,25000.0,42.9274,42.961,42.9274,42.9526,25000.0
2010-03-10 13:40:00,51.08,51.12,51.07,51.07,56900.0,42.9526,42.9862,42.9442,42.9442,56900.0
2010-03-10 13:50:00,51.07,51.07,51.02,51.03,23400.0,42.9442,42.9442,42.9021,42.9106,23400.0
2010-03-10 14:00:00,51.03,51.13,51.01,51.11,38500.0,42.9106,42.9946,42.8937,42.9778,38500.0
2010-03-10 14:10:00,51.1,51.17,51.09,51.17,34800.0,42.9694,43.0283,42.961,43.0283,34800.0
2010-03-10 14:20:00,51.17,51.18,51.15,51.17,31200.0,43.0283,43.0367,43.0115,43.0283,31200.0
2010-03-10 14:30:00,51.18,51.18,51.15,51.16,14300.0,43.0367,43.0367,43.0115,43.0199,14300.0
2010-03-10 14:40:00,51.18,51.21,51.16,51.2,14500.0,43.0367,43.0619,43.0199,43.0535,14500.0
2010-03-10 14:50:00,51.19,51.19,51.11,51.11,54000.0,43.0451,43.0451,42.9778,42.9778,54000.0
2010-03-10 15:00:00,51.13,51.17,51.09,51.16,51600.0,42.9946,43.0283,42.961,43.0199,51600.0
2010-03-10 15:10:00,51.17,51.19,51.15,51.16,46500.0,43.0283,43.0451,43.0115,43.0199,46500.0
2010-03-10 15:20:00,51.17,51.19,51.06,51.06,37000.0,43.0283,43.0451,42.9358,42.9358,37000.0
2010-03-10 15:30:00,51.06,51.07,51.0,51.05,55200.0,42.9358,42.9442,42.8853,42.9274,55200.0
2010-03-10 15:40:00,51.05,51.11,51.05,51.09,335400.0,42.9274,42.9778,42.9274,42.961,335400.0
2010-03-10 15:50:00,51.1,51.16,51.1,51.12,364700.0,42.9694,43.0199,42.9694,42.9862,364700.0
2010-03-11 09:30:00,50.97,51.02,50.9,50.9,38000.0,42.8601,42.9021,42.8012,42.8012,38000.0
2010-03-11 09:40:00,50.9,50.97,50.89,50.89,137000.0,42.8012,42.8601,42.7928,42.7928,137000.0
2010-03-11 09:50:00,50.87,50.91,50.83,50.9,90700.0,42.776,42.8097,42.7424,42.8012,90700.0
2010-03-11 10:00:00,50.9,51.03,50.9,51.01,177000.0,42.8012,42.9106,42.8012,42.8937,177000.0
2010-03-11 10:10:00,51.01,51.02,50.94,50.98,76900.0,42.8937,42.9021,42.8349,42.8685,76900.0
2010-03-11 10:20:00,50.99,51.01,50.95,51.0,70700.0,42.8769,42.8937,42.8433,42.8853,70700.0
2010-03-11 10:30:00,50.99,51.03,50.98,51.02,101200.0,42.8769,42.9106,42.8685,42.9021,101200.0
2010-03-11 10:40:00,51.03,51.08,51.03,51.07,57600.0,42.9106,42.9526,42.9106,42.9442,57600.0
2010-03-11 10:50:00,51.06,51.13,51.06,51.1,97000.0,42.9358,42.9946,42.9358,42.9694,97000.0
2010-03-11 11:00:00,51.09,51.11,51.05,51.08,82500.0,42.961,42.9778,42.9274,42.9526,82500.0
2010-03-11 11:10:00,51.07,51.09,51.06,51.07,95100.0,42.9442,42.961,42.9358,42.9442,95100.0
2010-03-11 11:20:00,51.07,51.1,51.05,51.06,92500.0,42.9442,42.9694,42.9274,42.9358,92500.0
2010-03-11 11:30:00,51.06,51.06,51.01,51.01,43000.0,42.9358,42.9358,42.8937,42.8937,43000.0
2010-03-11 11:40:00,51.0,51.05,51.0,51.05,49600.0,42.8853,42.9274,42.8853,42.9274,49600.0
2010-03-11 11:50:00,51.06,51.06,51.03,51.05,32000.0,42.9358,42.9358,42.9106,42.9274,32000.0
2010-03-11 12:00:00,51.06,51.06,51.01,51.02,38200.0,42.9358,42.9358,42.8937,42.9021,38200.0
2010-03-11 12:10:00,51.03,51.04,50.95,50.97,80000.0,42.9106,42.919,42.8433,42.8601,80000.0
2010-03-11 12:20:00,50.97,50.98,50.94,50.94,81500.0,42.8601,42.8685,42.8349,42.8349,81500.0
2010-03-11 12:30:00,50.95,50.99,50.94,50.99,39000.0,42.8433,42.8769,42.8349,42.8769,39000.0
2010-03-11 12:40:00,50.99,51.01,50.99,50.99,82400.0,42.8769,42.8937,42.8769,42.8769,82400.0
2010-03-11 12:50:00,50.99,51.03,50.98,51.03,96900.0,42.8769,42.9106,42.8685,42.9106,96900.0
2010-03-11 13:00:00,51.03,51.07,51.02,51.07,61000.0,42.9106,42.9442,42.9021,42.9442,61000.0
2010-03-11 13:10:00,51.07,51.07,51.03,51.03,71600.0,42.9442,42.9442,42.9106,42.9106,71600.0
2010-03-11 13:20:00,51.04,51.05,51.03,51.05,22900.0,42.919,42.9274,42.9106,42.9274,22900.0
2010-03-11 13:30:00,51.04,51.07,51.04,51.06,142700.0,42.919,42.9442,42.919,42.9358,142700.0
2010-03-11 13:40:00,51.06,51.1,51.05,51.09,59200.0,42.9358,42.9694,42.9274,42.961,59200.0
2010-03-11 13:50:00,51.09,51.09,51.04,51.04,54500.0,42.961,42.961,42.919,42.919,54500.0
2010-03-11 14:00:00,51.04,51.04,51.0,51.02,82700.0,42.919,42.919,42.8853,42.9021,82700.0
2010-03-11 14:10:00,51.03,51.06,51.01,51.05,73800.0,42.9106,42.9358,42.8937,42.9274,73800.0
2010-03-11 14:20:00,51.05,51.06,51.03,51.04,56000.0,42.9274,42.9358,42.9106,42.919,56000.0
2010-03-11 14:30:00,51.04,51.09,51.03,51.09,125900.0,42.919,42.961,42.9106,42.961,125900.0
2010-03-11 14:40:00,51.08,51.1,51.07,51.09,31900.0,42.9526,42.9694,42.9442,42.961,31900.0
2010-03-11 14:50:00,51.09,51.09,51.07,51.08,35900.0,42.961,42.961,42.9442,42.9526,35900.0
2010-03-11 15:00:00,51.08,51.18,51.08,51.18,114300.0,42.9526,43.0367,42.9526,43.0367,114300.0
2010-03-11 15:10:00,51.18,51.25,51.17,51.21,75300.0,43.0367,43.0956,43.0283,43.0619,75300.0
2010-03-11 15:20:00,51.21,51.21,51.18,51.21,48100.0,43.0619,43.0619,43.0367,43.0619,48100.0
2010-03-11 15:30:00,51.21,51.22,51.16,51.18,102100.0,43.0619,43.0703,43.0199,43.0367,102100.0
2010-03-11 15:40:00,51.19,51.23,51.19,51.22,109400.0,43.0451,43.0787,43.0451,43.0703,109400.0
2010-03-11 15:50:00,51.23,51.3,51.23,51.29,264300.0,43.0787,43.1376,43.0787,43.1292,264300.0
2010-03-12 09:30:00,51.53,51.53,51.31,51.34,116800.0,43.331,43.331,43.146,43.1712,116800.0
2010-03-12 09:40:00,51.31,51.4,51.3,51.39,64000.0,43.146,43.2217,43.1376,43.2133,64000.0
2010-03-12 09:50:00,51.39,51.44,51.32,51.38,52600.0,43.2133,43.2553,43.1544,43.2049,52600.0
2010-03-12 10:00:00,51.38,51.38,51.19,51.23,88800.0,43.2049,43.2049,43.0451,43.0787,88800.0
2010-03-12 10:10:00,51.23,51.26,51.15,51.19,69100.0,43.0787,43.104,43.0115,43.0451,69100.0
2010-03-12 10:20:00,51.17,51.24,51.15,51.22,56500.0,43.0283,43.0871,43.0115,43.0703,56500.0
2010-03-12 10:30:00,51.24,51.29,51.18,51.27,121600.0,43.0871,43.1292,43.0367,43.1124,121600.0
2010-03-12 10:40:00,51.27,51.28,51.2,51.22,120400.0,43.1124,43.1208,43.0535,43.0703,120400.0
2010-03-12 10:50:00,51.22,51.27,51.22,51.23,67200.0,43.0703,43.1124,43.0703,43.0787,67200.0
2010-03-12 11:00:00,51.24,51.28,51.23,51.28,37800.0,43.0871,43.1208,43.0787,43.1208,37800.0
2010-03-12 11:10:00,51.28,51.33,51.28,51.32,73700.0,43.1208,43.1628,43.1208,43.1544,73700.0
2010-03-12 11:20:00,51.33,51.37,51.32,51.32,34100.0,43.1628,43.1965,43.1544,43.1544,34100.0
2010-03-12 11:30:00,51.33,51.34,51.29,51.31,75200.0,43.1628,43.1712,43.1292,43.146,75200.0
2010-03-12 11:40:00,51.31,51.34,51.3,51.32,14700.0,43.146,43.1712,43.1376,43.1544,14700.0
2010-03-12 11:50:00,51.32,51.32,51.27,51.29,27400.0,43.1544,43.1544,43.1124,43.1292,27400.0
2010-03-12 12:00:00,51.29,51.31,51.26,51.28,21900.0,43.1292,43.146,43.104,43.1208,21900.0
2010-03-12 12:10:00,51.28,51.32,51.28,51.31,27200.0,43.1208,43.1544,43.1208,43.146,27200.0
2010-03-12 12:20:00,51.31,51.33,51.28,51.32,19600.0,43.146,43.1628,43.1208,43.1544,19600.0
2010-03-12 12:30:00,51.31,51.31,51.23,51.24,21000.0,43.146,43.146,43.0787,43.0871,21000.0
2010-03-12 12:40:00,51.24,51.27,51.24,51.27,49900.0,43.0871,43.1124,43.0871,43.1124,49900.0
2010-03-12 12:50:00,51.29,51.31,51.26,51.3,30800.0,43.1292,43.146,43.104,43.1376,30800.0
2010-03-12 13:00:00,51.29,51.32,51.29,51.32,39500.0,43.1292,43.1544,43.1292,43.1544,39500.0
2010-03-12 13:10:00,51.31,51.35,51.31,51.32,37400.0,43.146,43.1796,43.146,43.1544,37400.0
2010-03-12 13:20:00,51.33,51.33,51.32,51.33,8000.0,43.1628,43.1628,43.1544,43.1628,8000.0
2010-03-12 13:30:00,51.33,51.35,51.32,51.33,6000.0,43.1628,43.1796,43.1544,43.1628,6000.0
2010-03-12 13:40:00,51.33,51.34,51.31,51.34,14200.0,43.1628,43.1712,43.146,43.1712,14200.0
2010-03-12 13:50:00,51.34,51.35,51.29,51.35,23200.0,43.1712,43.1796,43.1292,43.1796,23200.0
2010-03-12 14:00:00,51.35,51.37,51.34,51.37,263600.0,43.1796,43.1965,43.1712,43.1965,263600.0
2010-03-12 14:10:00,51.37,51.38,51.33,51.36,316900.0,43.1965,43.2049,43.1628,43.1881,316900.0
2010-03-12 14:20:00,51.36,51.36,51.31,51.31,18200.0,43.1881,43.1881,43.146,43.146,18200.0
2010-03-12 14:30:00,51.32,51.33,51.29,51.3,46300.0,43.1544,43.1628,43.1292,43.1376,46300.0
2010-03-12 14:40:00,51.31,51.33,51.3,51.33,52400.0,43.146,43.1628,43.1376,43.1628,52400.0
2010-03-12 14:50:00,51.34,51.35,51.31,51.34,21600.0,43.1712,43.1796,43.146,43.1712,21600.0
2010-03-12 15:00:00,51.34,51.34,51.32,51.33,26000.0,43.1712,43.1712,43.1544,43.1628,26000.0
2010-03-12 15:10:00,51.34,51.34,51.27,51.28,36600.0,43.1712,43.1712,43.1124,43.1208,36600.0
2010-03-12 15:20:00,51.27,51.29,51.25,51.26,42200.0,43.1124,43.1292,43.0956,43.104,42200.0
2010-03-12 15:30:00,51.25,51.31,51.25,51.31,30600.0,43.0956,43.146,43.0956,43.146,30600.0
2010-03-12 15:40:00,51.32,51.36,51.31,51.35,23100.0,43.1544,43.1881,43.146,43.1796,23100.0
2010-03-12 15:50:00,51.36,51.36,51.33,51.34,131000.0,43.1881,43.1881,43.1628,43.1712,131000.0
2010-03-15 09:30:00,51.29,51.29,51.23,51.29,98500.0,43.1292,43.1292,43.0787,43.1292,98500.0
2010-03-15 09:40:00,51.26,51.38,51.24,51.37,43900.0,43.104,43.2049,43.0871,43.1965,43900.0
2010-03-15 09:50:00,51.38,51.39,51.22,51.23,75000.0,43.2049,43.2133,43.0703,43.0787,75000.0
2010-03-15 10:00:00,51.21,51.28,51.19,51.26,16000.0,43.0619,43.1208,43.0451,43.104,16000.0
2010-03-15 10:10:00,51.25,51.28,51.21,51.28,194200.0,43.0956,43.1208,43.0619,43.1208,194200.0
2010-03-15 10:20:00,51.28,51.33,51.26,51.28,91300.0,43.1208,43.1628,43.104,43.1208,91300.0
2010-03-15 10:30:00,51.3,51.3,51.23,51.27,49700.0,43.1376,43.1376,43.0787,43.1124,49700.0
2010-03-15 10:40:00,51.28,51.29,51.2,51.2,50500.0,43.1208,43.1292,43.0535,43.0535,50500.0
2010-03-15 10:50:00,51.21,51.24,51.2,51.22,35700.0,43.0619,43.0871,43.0535,43.0703,35700.0
2010-03-15 11:00:00,51.22,51.23,51.12,51.14,66800.0,43.0703,43.0787,42.9862,43.0031,66800.0
2010-03-15 11:10:00,51.14,51.15,51.05,51.08,79600.0,43.0031,43.0115,42.9274,42.9526,79600.0
2010-03-15 11:20:00,51.08,51.1,51.04,51.1,49900.0,42.9526,42.9694,42.919,42.9694,49900.0
2010-03-15 11:30:00,51.09,51.1,51.04,51.09,124500.0,42.961,42.9694,42.919,42.961,124500.0
2010-03-15 11:40:00,51.1,51.11,51.07,51.09,28100.0,42.9694,42.9778,42.9442,42.961,28100.0
2010-03-15 11:50:00,51.09,51.11,51.06,51.11,18200.0,42.961,42.9778,42.9358,42.9778,18200.0
2010-03-15 12:00:00,51.1,51.1,51.05,51.09,43500.0,42.9694,42.9694,42.9274,42.961,43500.0
2010-03-15 12:10:00,51.1,51.12,51.07,51.1,50600.0,42.9694,42.9862,42.9442,42.9694,50600.0
2010-03-15 12:20:00,51.1,51.14,51.1,51.11,49300.0,42.9694,43.0031,42.9694,42.9778,49300.0
2010-03-15 12:30:00,51.11,51.14,51.09,51.13,31500.0,42.9778,43.0031,42.961,42.9946,31500.0
2010-03-15 12:40:00,51.13,51.17,51.13,51.15,61100.0,42.9946,43.0283,42.9946,43.0115,61100.0
2010-03-15 12:50:00,51.15,51.17,51.14,51.15,28900.0,43.0115,43.0283,43.0031,43.0115,28900.0
2010-03-15 13:00:00,51.15,51.17,51.14,51.16,49100.0,43.0115,43.0283,43.0031,43.0199,49100.0
2010-03-15 13:10:00,51.17,51.17,51.13,51.14,30100.0,43.0283,43.0283,42.9946,43.0031,30100.0
2010-03-15 13:20:00,51.15,51.15,51.13,51.13,10400.0,43.0115,43.0115,42.9946,42.9946,10400.0
2010-03-15 13:30:00,51.14,51.17,51.14,51.17,11600.0,43.0031,43.0283,43.0031,43.0283,11600.0
2010-03-15 13:40:00,51.17,51.18,51.16,51.18,14600.0,43.0283,43.0367,43.0199,43.0367,14600.0
2010-03-15 13:50:00,51.18,51.2,51.17,51.17,18800.0,43.0367,43.0535,43.0283,43.0283,18800.0
2010-03-15 14:00:00,51.18,51.18,51.12,51.12,15900.0,43.0367,43.0367,42.9862,42.9862,15900.0
2010-03-15 14:10:00,51.12,51.14,51.12,51.14,12300.0,42.9862,43.0031,42.9862,43.0031,12300.0
2010-03-15 14:20:00,51.15,51.15,51.12,51.14,18000.0,43.0115,43.0115,42.9862,43.0031,18000.0
2010-03-15 14:30:00,51.13,51.14,51.09,51.14,33100.0,42.9946,43.0031,42.961,43.0031,33100.0
2010-03-15 14:40:00,51.14,51.22,51.14,51.18,20800.0,43.0031,43.0703,43.0031,43.0367,20800.0
2010-03-15 14:50:00,51.19,51.24,51.19,51.21,35300.0,43.0451,43.0871,43.0451,43.0619,35300.0
2010-03-15 15:00:00,51.22,51.24,51.21,51.22,18800.0,43.0703,43.0871,43.0619,43.0703,18800.0
2010-03-15 15:10:00,51.23,51.28,51.22,51.27,40100.0,43.0787,43.1208,43.0703,43.1124,40100.0
2010-03-15 15:20:00,51.28,51.34,51.25,51.32,33300.0,43.1208,43.1712,43.0956,43.1544,33300.0
2010-03-15 15:30:00,51.32,51.34,51.29,51.33,213200.0,43.1544,43.1712,43.1292,43.1628,213200.0
2010-03-15 15:40:00,51.34,51.41,51.33,51.4,60700.0,43.1712,43.2301,43.1628,43.2217,60700.0
2010-03-15 15:50:00,51.4,51.41,51.35,51.36,100000.0,43.2217,43.2301,43.1796,43.1881,100000.0
2010-03-16 09:30:00,51.48,51.49,51.41,51.45,61700.0,43.289,43.2974,43.2301,43.2637,61700.0
2010-03-16 09:40:00,51.44,51.44,51.38,51.39,52400.0,43.2553,43.2553,43.2049,43.2133,52400.0
2010-03-16 09:50:00,51.39,51.45,51.35,51.45,45400.0,43.2133,43.2637,43.1796,43.2637,45400.0
2010-03-16 10:00:00,51.45,51.48,51.43,51.46,13400.0,43.2637,43.289,43.2469,43.2721,13400.0
2010-03-16 10:10:00,51.46,51.47,51.42,51.42,40100.0,43.2721,43.2805,43.2385,43.2385,40100.0
2010-03-16 10:20:00,51.41,51.48,51.4,51.48,42100.0,43.2301,43.289,43.2217,43.289,42100.0
2010-03-16 10:30:00,51.48,51.51,51.45,51.46,33900.0,43.289,43.3142,43.2637,43.2721,33900.0
2010-03-16 10:40:00,51.48,51.52,51.47,51.48,140200.0,43.289,43.3226,43.2805,43.289,140200.0
2010-03-16 10:50:00,51.48,51.61,51.48,51.6,30100.0,43.289,43.3983,43.289,43.3899,30100.0
2010-03-16 11:00:00,51.61,51.62,51.57,51.58,65200.0,43.3983,43.4067,43.3646,43.373,65200.0
2010-03-16 11:10:00,51.58,51.63,51.57,51.63,27200.0,43.373,43.4151,43.3646,43.4151,27200.0
2010-03-16 11:20:00,51.63,51.65,51.62,51.62,18500.0,43.4151,43.4319,43.4067,43.4067,18500.0
2010-03-16 11:30:00,51.63,51.65,51.6,51.62,25600.0,43.4151,43.4319,43.3899,43.4067,25600.0
2010-03-16 11:40:00,51.62,51.64,51.61,51.64,22900.0,43.4067,43.4235,43.3983,43.4235,22900.0
2010-03-16 11:50:00,51.62,51.62,51.6,51.62,37400.0,43.4067,43.4067,43.3899,43.4067,37400.0
2010-03-16 12:00:00,51.62,51.63,51.6,51.61,22600.0,43.4067,43.4151,43.3899,43.3983,22600.0
2010-03-16 12:10:00,51.62,51.64,51.6,51.6,71500.0,43.4067,43.4235,43.3899,43.3899,71500.0
2010-03-16 12:20:00,51.6,51.62,51.58,51.61,31300.0,43.3899,43.4067,43.373,43.3983,31300.0
2010-03-16 12:30:00,51.61,51.62,51.59,51.59,33900.0,43.3983,43.4067,43.3815,43.3815,33900.0
2010-03-16 12:40:00,51.57,51.58,51.57,51.58,4700.0,43.3646,43.373,43.3646,43.373,4700.0
2010-03-16 12:50:00,51.58,51.58,51.56,51.58,15900.0,43.373,43.373,43.3562,43.373,15900.0
2010-03-16 13:00:00,51.58,51.6,51.58,51.58,4400.0,43.373,43.3899,43.373,43.373,4400.0
2010-03-16 13:10:00,51.59,51.59,51.55,51.57,15400.0,43.3815,43.3815,43.3478,43.3646,15400.0
2010-03-16 13:20:00,51.56,51.57,51.55,51.55,7900.0,43.3562,43.3646,43.3478,43.3478,7900.0
2010-03-16 13:30:00,51.55,51.56,51.54,51.55,7200.0,43.3478,43.3562,43.3394,43.3478,7200.0
2010-03-16 13:40:00,51.56,51.56,51.53,51.53,15700.0,43.3562,43.3562,43.331,43.331,15700.0
2010-03-16 13:50:00,51.53,51.54,51.51,51.54,16600.0,43.331,43.3394,43.3142,43.3394,16600.0
2010-03-16 14:00:00,51.54,51.54,51.5,51.52,44100.0,43.3394,43.3394,43.3058,43.3226,44100.0
2010-03-16 14:10:00,51.5,51.63,51.49,51.61,129500.0,43.3058,43.4151,43.2974,43.3983,129500.0
2010-03-16 14:20:00,51.61,51.7,51.6,51.64,75900.0,43.3983,43.474,43.3899,43.4235,75900.0
2010-03-16 14:30:00,51.64,51.64,51.5,51.53,175800.0,43.4235,43.4235,43.3058,43.331,175800.0
2010-03-16 14:40:00,51.52,51.56,51.47,51.52,55200.0,43.3226,43.3562,43.2805,43.3226,55200.0
2010-03-16 14:50:00,51.52,51.61,51.49,51.6,80400.0,43.3226,43.3983,43.2974,43.3899,80400.0
2010-03-16 15:00:00,51.6,51.63,51.56,51.57,43300.0,43.3899,43.4151,43.3562,43.3646,43300.0
2010-03-16 15:10:00,51.58,51.66,51.57,51.63,32600.0,43.373,43.4403,43.3646,43.4151,32600.0
2010-03-16 15:20:00,51.62,51.65,51.61,51.63,51600.0,43.4067,43.4319,43.3983,43.4151,51600.0
2010-03-16 15:30:00,51.62,51.67,51.6,51.66,49200.0,43.4067,43.4487,43.3899,43.4403,49200.0
2010-03-16 15:40:00,51.66,51.67,51.62,51.63,43600.0,43.4403,43.4487,43.4067,43.4151,43600.0
2010-03-16 15:50:00,51.64,51.72,51.63,51.65,93200.0,43.4235,43.4908,43.4151,43.4319,93200.0
2010-03-16 16:00:00,51.64,51.64,51.64,51.64,75800.0,43.4235,43.4235,43.4235,43.4235,75800.0
2010-03-16 16:10:00,51.64,51.64,51.64,51.64,0.0,43.4235,43.4235,43.4235,43.4235,0.0
2010-03-17 09:30:00,51.8,51.84,51.77,51.83,62000.0,43.558,43.5917,43.5328,43.5833,62000.0
2010-03-17 09:40:00,51.83,51.88,51.83,51.86,129800.0,43.5833,43.6253,43.5833,43.6085,129800.0
2010-03-17 09:50:00,51.87,51.9,51.82,51.9,244100.0,43.6169,43.6421,43.5749,43.6421,244100.0
2010-03-17 10:00:00,51.9,51.92,51.87,51.89,64800.0,43.6421,43.6589,43.6169,43.6337,64800.0
2010-03-17 10:10:00,51.89,51.9,51.84,51.9,18100.0,43.6337,43.6421,43.5917,43.6421,18100.0
2010-03-17 10:20:00,51.9,51.91,51.82,51.83,36700.0,43.6421,43.6505,43.5749,43.5833,36700.0
2010-03-17 10:30:00,51.84,51.85,51.82,51.83,19900.0,43.5917,43.6001,43.5749,43.5833,19900.0
2010-03-17 10:40:00,51.82,51.87,51.81,51.87,41800.0,43.5749,43.6169,43.5665,43.6169,41800.0
2010-03-17 10:50:00,51.86,51.87,51.84,51.87,26000.0,43.6085,43.6169,43.5917,43.6169,26000.0
2010-03-17 11:00:00,51.88,51.9,51.87,51.89,32500.0,43.6253,43.6421,43.6169,43.6337,32500.0
2010-03-17 11:10:00,51.89,51.93,51.89,51.91,33400.0,43.6337,43.6674,43.6337,43.6505,33400.0
2010-03-17 11:20:00,51.92,51.97,51.92,51.94,30800.0,43.6589,43.701,43.6589,43.6758,30800.0
2010-03-17 11:30:00,51.94,51.96,51.93,51.93,14400.0,43.6758,43.6926,43.6674,43.6674,14400.0
2010-03-17 11:40:00,51.93,51.98,51.92,51.94,56600.0,43.6674,43.7094,43.6589,43.6758,56600.0
2010-03-17 11:50:00,51.94,51.97,51.92,51.93,62900.0,43.6758,43.701,43.6589,43.6674,62900.0
2010-03-17 12:00:00,51.94,51.96,51.93,51.95,23700.0,43.6758,43.6926,43.6674,43.6842,23700.0
2010-03-17 12:10:00,51.95,51.97,51.93,51.95,45600.0,43.6842,43.701,43.6674,43.6842,45600.0
2010-03-17 12:20:00,51.94,51.96,51.93,51.94,35100.0,43.6758,43.6926,43.6674,43.6758,35100.0
2010-03-17 12:30:00,51.93,51.95,51.91,51.92,28300.0,43.6674,43.6842,43.6505,43.6589,28300.0
2010-03-17 12:40:00,51.93,51.95,51.92,51.95,47700.0,43.6674,43.6842,43.6589,43.6842,47700.0
2010-03-17 12:50:00,51.94,51.97,51.94,51.96,31700.0,43.6758,43.701,43.6758,43.6926,31700.0
2010-03-17 13:00:00,51.96,51.97,51.95,51.97,38300.0,43.6926,43.701,43.6842,43.701,38300.0
2010-03-17 13:10:00,51.96,51.98,51.96,51.98,46200.0,43.6926,43.7094,43.6926,43.7094,46200.0
2010-03-17 13:20:00,51.99,52.03,51.98,52.01,42000.0,43.7178,43.7514,43.7094,43.7346,42000.0
2010-03-17 13:30:00,52.01,52.09,52.01,52.07,53800.0,43.7346,43.8019,43.7346,43.7851,53800.0
2010-03-17 13:40:00,52.07,52.08,52.03,52.05,40200.0,43.7851,43.7935,43.7514,43.7683,40200.0
2010-03-17 13:50:00,52.04,52.05,52.03,52.05,54300.0,43.7599,43.7683,43.7514,43.7683,54300.0
2010-03-17 14:00:00,52.05,52.06,52.03,52.05,40500.0,43.7683,43.7767,43.7514,43.7683,40500.0
2010-03-17 14:10:00,52.06,52.08,52.05,52.08,29600.0,43.7767,43.7935,43.7683,43.7935,29600.0
2010-03-17 14:20:00,52.08,52.08,52.04,52.04,120500.0,43.7935,43.7935,43.7599,43.7599,120500.0
2010-03-17 14:30:00,52.05,52.05,51.95,51.97,70000.0,43.7683,43.7683,43.6842,43.701,70000.0
2010-03-17 14:40:00,51.97,51.98,51.95,51.96,42800.0,43.701,43.7094,43.6842,43.6926,42800.0
2010-03-17 14:50:00,51.96,51.96,51.88,51.88,58800.0,43.6926,43.6926,43.6253,43.6253,58800.0
2010-03-17 15:00:00,51.88,51.93,51.87,51.92,65000.0,43.6253,43.6674,43.6169,43.6589,65000.0
2010-03-17 15:10:00,51.93,51.93,51.81,51.82,83300.0,43.6674,43.6674,43.5665,43.5749,83300.0
2010-03-17 15:20:00,51.82,51.86,51.79,51.85,91300.0,43.5749,43.6085,43.5496,43.6001,91300.0
2010-03-17 15:30:00,51.85,51.88,51.8,51.87,105700.0,43.6001,43.6253,43.558,43.6169,105700.0
2010-03-17 15:40:00,51.88,51.93,51.84,51.93,83200.0,43.6253,43.6674,43.5917,43.6674,83200.0
2010-03-17 15:50:00,51.92,51.94,51.89,51.93,169100.0,43.6589,43.6758,43.6337,43.6674,169100.0
2010-03-18 09:30:00,51.86,51.98,51.86,51.93,121400.0,43.6085,43.7094,43.6085,43.6674,121400.0
2010-03-18 09:40:00,51.92,51.95,51.89,51.94,98400.0,43.6589,43.6842,43.6337,43.6758,98400.0
2010-03-18 09:50:00,51.93,51.96,51.9,51.94,26100.0,43.6674,43.6926,43.6421,43.6758,26100.0
2010-03-18 10:00:00,51.95,52.0,51.89,51.92,73000.0,43.6842,43.7262,43.6337,43.6589,73000.0
2010-03-18 10:10:00,51.9,51.93,51.88,51.92,43600.0,43.6421,43.6674,43.6253,43.6589,43600.0
2010-03-18 10:20:00,51.93,51.96,51.9,51.9,44900.0,43.6674,43.6926,43.6421,43.6421,44900.0
2010-03-18 10:30:00,51.9,51.94,51.84,51.86,93100.0,43.6421,43.6758,43.5917,43.6085,93100.0
2010-03-18 10:40:00,51.86,51.9,51.85,51.88,44700.0,43.6085,43.6421,43.6001,43.6253,44700.0
2010-03-18 10:50:00,51.89,51.95,51.88,51.95,41700.0,43.6337,43.6842,43.6253,43.6842,41700.0
2010-03-18 11:00:00,51.94,51.96,51.92,51.96,98700.0,43.6758,43.6926,43.6589,43.6926,98700.0
2010-03-18 11:10:00,51.96,52.01,51.94,51.97,46100.0,43.6926,43.7346,43.6758,43.701,46100.0
2010-03-18 11:20:00,51.98,51.99,51.95,51.96,25300.0,43.7094,43.7178,43.6842,43.6926,25300.0
2010-03-18 11:30:00,51.97,51.97,51.92,51.92,21100.0,43.701,43.701,43.6589,43.6589,21100.0
2010-03-18 11:40:00,51.91,51.92,51.84,51.88,47800.0,43.6505,43.6589,43.5917,43.6253,47800.0
2010-03-18 11:50:00,51.88,51.88,51.86,51.87,36100.0,43.6253,43.6253,43.6085,43.6169,36100.0
2010-03-18 12:00:00,51.86,51.86,51.8,51.83,66400.0,43.6085,43.6085,43.558,43.5833,66400.0
2010-03-18 12:10:00,51.86,51.88,51.83,51.88,27700.0,43.6085,43.6253,43.5833,43.6253,27700.0
2010-03-18 12:20:00,51.87,51.87,51.85,51.87,27300.0,43.6169,43.6169,43.6001,43.6169,27300.0
2010-03-18 12:30:00,51.87,51.87,51.84,51.86,39600.0,43.6169,43.6169,43.5917,43.6085,39600.0
2010-03-18 12:40:00,51.85,51.88,51.83,51.87,34500.0,43.6001,43.6253,43.5833,43.6169,34500.0
2010-03-18 12:50:00,51.86,51.87,51.84,51.86,3700.0,43.6085,43.6169,43.5917,43.6085,3700.0
2010-03-18 13:00:00,51.87,51.94,51.87,51.93,19000.0,43.6169,43.6758,43.6169,43.6674,19000.0
2010-03-18 13:10:00,51.93,51.95,51.93,51.93,15900.0,43.6674,43.6842,43.6674,43.6674,15900.0
2010-03-18 13:20:00,51.92,51.93,51.91,51.93,27600.0,43.6589,43.6674,43.6505,43.6674,27600.0
2010-03-18 13:30:00,51.92,51.97,51.92,51.96,31600.0,43.6589,43.701,43.6589,43.6926,31600.0
2010-03-18 13:40:00,51.96,51.96,51.93,51.95,13900.0,43.6926,43.6926,43.6674,43.6842,13900.0
2010-03-18 13:50:00,51.93,51.94,51.91,51.94,4700.0,43.6674,43.6758,43.6505,43.6758,4700.0
2010-03-18 14:00:00,51.94,51.95,51.9,51.94,45800.0,43.6758,43.6842,43.6421,43.6758,45800.0
2010-03-18 14:10:00,51.93,51.95,51.92,51.93,30200.0,43.6674,43.6842,43.6589,43.6674,30200.0
2010-03-18 14:20:00,51.92,51.94,51.92,51.93,21300.0,43.6589,43.6758,43.6589,43.6674,21300.0
2010-03-18 14:30:00,51.94,52.01,51.93,51.97,35900.0,43.6758,43.7346,43.6674,43.701,35900.0
2010-03-18 14:40:00,51.96,51.98,51.9,51.91,44500.0,43.6926,43.7094,43.6421,43.6505,44500.0
2010-03-18 14:50:00,51.9,51.93,51.88,51.92,94300.0,43.6421,43.6674,43.6253,43.6589,94300.0
2010-03-18 15:00:00,51.92,51.94,51.9,51.93,42300.0,43.6589,43.6758,43.6421,43.6674,42300.0
2010-03-18 15:10:00,51.93,51.94,51.89,51.92,37500.0,43.6674,43.6758,43.6337,43.6589,37500.0
2010-03-18 15:20:00,51.93,51.97,51.91,51.95,61800.0,43.6674,43.701,43.6505,43.6842,61800.0
2010-03-18 15:30:00,51.96,51.99,51.94,51.96,30700.0,43.6926,43.7178,43.6758,43.6926,30700.0
2010-03-18 15:40:00,51.96,51.99,51.9,51.97,516500.0,43.6926,43.7178,43.6421,43.701,516500.0
2010-03-18 15:50:00,51.97,51.99,51.94,51.96,504800.0,43.701,43.7178,43.6758,43.6926,504800.0
2010-03-19 09:30:00,52.11,52.11,52.02,52.08,96900.0,43.8187,43.8187,43.743,43.7935,96900.0
2010-03-19 09:40:00,52.08,52.08,51.96,51.99,78300.0,43.7935,43.7935,43.6926,43.7178,78300.0
2010-03-19 09:50:00,51.99,52.02,51.97,51.99,41600.0,43.7178,43.743,43.701,43.7178,41600.0
2010-03-19 10:00:00,52.0,52.0,51.87,51.87,55800.0,43.7262,43.7262,43.6169,43.6169,55800.0
2010-03-19 10:10:00,51.88,51.9,51.81,51.86,75900.0,43.6253,43.6421,43.5665,43.6085,75900.0
2010-03-19 10:20:00,51.85,51.85,51.76,51.78,229000.0,43.6001,43.6001,43.5244,43.5412,229000.0
2010-03-19 10:30:00,51.79,51.81,51.71,51.8,121600.0,43.5496,43.5665,43.4824,43.558,121600.0
2010-03-19 10:40:00,51.8,51.81,51.77,51.81,61200.0,43.558,43.5665,43.5328,43.5665,61200.0
2010-03-19 10:50:00,51.79,51.79,51.74,51.77,37300.0,43.5496,43.5496,43.5076,43.5328,37300.0
2010-03-19 11:00:00,51.76,51.77,51.72,51.75,33900.0,43.5244,43.5328,43.4908,43.516,33900.0
2010-03-19 11:10:00,51.74,51.74,51.62,51.64,43300.0,43.5076,43.5076,43.4067,43.4235,43300.0
2010-03-19 11:20:00,51.65,51.7,51.64,51.67,14000.0,43.4319,43.474,43.4235,43.4487,14000.0
2010-03-19 11:30:00,51.66,51.68,51.63,51.67,79300.0,43.4403,43.4571,43.4151,43.4487,79300.0
2010-03-19 11:40:00,51.68,51.71,51.68,51.71,131000.0,43.4571,43.4824,43.4571,43.4824,131000.0
2010-03-19 11:50:00,51.72,51.74,51.71,51.72,27600.0,43.4908,43.5076,43.4824,43.4908,27600.0
2010-03-19 12:00:00,51.72,51.75,51.7,51.73,98600.0,43.4908,43.516,43.474,43.4992,98600.0
2010-03-19 12:10:00,51.73,51.74,51.64,51.64,49300.0,43.4992,43.5076,43.4235,43.4235,49300.0
2010-03-19 12:20:00,51.64,51.72,51.63,51.69,118700.0,43.4235,43.4908,43.4151,43.4655,118700.0
2010-03-19 12:30:00,51.69,51.71,51.67,51.69,16100.0,43.4655,43.4824,43.4487,43.4655,16100.0
2010-03-19 12:40:00,51.67,51.7,51.67,51.68,33900.0,43.4487,43.474,43.4487,43.4571,33900.0
2010-03-19 12:50:00,51.67,51.68,51.65,51.67,38700.0,43.4487,43.4571,43.4319,43.4487,38700.0
2010-03-19 13:00:00,51.68,51.71,51.68,51.68,13600.0,43.4571,43.4824,43.4571,43.4571,13600.0
2010-03-19 13:10:00,51.68,51.69,51.67,51.68,16500.0,43.4571,43.4655,43.4487,43.4571,16500.0
2010-03-19 13:20:00,51.68,51.69,51.66,51.68,34900.0,43.4571,43.4655,43.4403,43.4571,34900.0
2010-03-19 13:30:00,51.69,51.69,51.63,51.65,18000.0,43.4655,43.4655,43.4151,43.4319,18000.0
2010-03-19 13:40:00,51.65,51.67,51.62,51.67,306900.0,43.4319,43.4487,43.4067,43.4487,306900.0
2010-03-19 13:50:00,51.67,51.69,51.65,51.67,132700.0,43.4487,43.4655,43.4319,43.4487,132700.0
2010-03-19 14:00:00,51.68,51.72,51.66,51.71,18900.0,43.4571,43.4908,43.4403,43.4824,18900.0
2010-03-19 14:10:00,51.7,51.71,51.67,51.69,24800.0,43.474,43.4824,43.4487,43.4655,24800.0
2010-03-19 14:20:00,51.7,51.75,51.69,51.72,22100.0,43.474,43.516,43.4655,43.4908,22100.0
2010-03-19 14:30:00,51.72,51.73,51.68,51.69,19200.0,43.4908,43.4992,43.4571,43.4655,19200.0
2010-03-19 14:40:00,51.68,51.72,51.67,51.71,48600.0,43.4571,43.4908,43.4487,43.4824,48600.0
2010-03-19 14:50:00,51.7,51.7,51.67,51.67,21000.0,43.474,43.474,43.4487,43.4487,21000.0
2010-03-19 15:00:00,51.66,51.7,51.66,51.69,30400.0,43.4403,43.474,43.4403,43.4655,30400.0
2010-03-19 15:10:00,51.69,51.71,51.67,51.7,25000.0,43.4655,43.4824,43.4487,43.474,25000.0
2010-03-19 15:20:00,51.71,51.71,51.67,51.67,17800.0,43.4824,43.4824,43.4487,43.4487,17800.0
2010-03-19 15:30:00,51.67,51.67,51.53,51.57,241300.0,43.4487,43.4487,43.331,43.3646,241300.0
2010-03-19 15:40:00,51.57,51.68,51.52,51.67,92600.0,43.3646,43.4571,43.3226,43.4487,92600.0
2010-03-19 15:50:00,51.67,51.73,51.65,51.73,51500.0,43.4487,43.4992,43.4319,43.4992,51500.0
2010-03-22 09:30:00,51.49,51.61,51.41,51.6,92900.0,43.2974,43.3983,43.2301,43.3899,92900.0
2010-03-22 09:40:00,51.58,51.78,51.58,51.72,37700.0,43.373,43.5412,43.373,43.4908,37700.0
2010-03-22 09:50:00,51.73,51.84,51.72,51.8,77000.0,43.4992,43.5917,43.4908,43.558,77000.0
2010-03-22 10:00:00,51.8,51.85,51.75,51.78,25700.0,43.558,43.6001,43.516,43.5412,25700.0
2010-03-22 10:10:00,51.81,51.81,51.76,51.78,24700.0,43.5665,43.5665,43.5244,43.5412,24700.0
2010-03-22 10:20:00,51.77,51.97,51.77,51.95,50800.0,43.5328,43.701,43.5328,43.6842,50800.0
2010-03-22 10:30:00,51.94,51.98,51.9,51.93,69000.0,43.6758,43.7094,43.6421,43.6674,69000.0
2010-03-22 10:40:00,51.93,51.98,51.93,51.96,16800.0,43.6674,43.7094,43.6674,43.6926,16800.0
2010-03-22 10:50:00,51.96,52.0,51.95,51.96,14600.0,43.6926,43.7262,43.6842,43.6926,14600.0
2010-03-22 11:00:00,51.96,52.02,51.96,52.0,67700.0,43.6926,43.743,43.6926,43.7262,67700.0
2010-03-22 11:10:00,52.01,52.02,51.95,51.96,59600.0,43.7346,43.743,43.6842,43.6926,59600.0
2010-03-22 11:20:00,51.95,51.98,51.95,51.96,26300.0,43.6842,43.7094,43.6842,43.6926,26300.0
2010-03-22 11:30:00,51.94,51.96,51.92,51.95,148200.0,43.6758,43.6926,43.6589,43.6842,148200.0
2010-03-22 11:40:00,51.94,51.99,51.93,51.98,49600.0,43.6758,43.7178,43.6674,43.7094,49600.0
2010-03-22 11:50:00,51.98,52.01,51.97,52.0,25100.0,43.7094,43.7346,43.701,43.7262,25100.0
2010-03-22 12:00:00,51.98,51.98,51.94,51.96,54300.0,43.7094,43.7094,43.6758,43.6926,54300.0
2010-03-22 12:10:00,51.95,52.0,51.94,51.95,58500.0,43.6842,43.7262,43.6758,43.6842,58500.0
2010-03-22 12:20:00,51.94,52.0,51.94,51.99,48600.0,43.6758,43.7262,43.6758,43.7178,48600.0
2010-03-22 12:30:00,52.01,52.04,51.98,51.99,68800.0,43.7346,43.7599,43.7094,43.7178,68800.0
2010-03-22 12:40:00,52.0,52.0,51.97,52.0,49100.0,43.7262,43.7262,43.701,43.7262,49100.0
2010-03-22 12:50:00,52.0,52.02,51.97,52.01,43400.0,43.7262,43.743,43.701,43.7346,43400.0
2010-03-22 13:00:00,52.02,52.12,52.02,52.09,62000.0,43.743,43.8271,43.743,43.8019,62000.0
2010-03-22 13:10:00,52.08,52.11,52.08,52.1,25200.0,43.7935,43.8187,43.7935,43.8103,25200.0
2010-03-22 13:20:00,52.1,52.1,52.05,52.05,9600.0,43.8103,43.8103,43.7683,43.7683,9600.0
2010-03-22 13:30:00,52.06,52.07,52.04,52.04,23700.0,43.7767,43.7851,43.7599,43.7599,23700.0
2010-03-22 13:40:00,52.03,52.07,52.03,52.06,55300.0,43.7514,43.7851,43.7514,43.7767,55300.0
2010-03-22 13:50:00,52.07,52.08,52.03,52.03,28100.0,43.7851,43.7935,43.7514,43.7514,28100.0
2010-03-22 14:00:00,52.03,52.04,52.01,52.02,21600.0,43.7514,43.7599,43.7346,43.743,21600.0
2010-03-22 14:10:00,52.01,52.05,51.99,52.04,42000.0,43.7346,43.7683,43.7178,43.7599,42000.0
2010-03-22 14:20:00,52.04,52.07,52.03,52.05,34000.0,43.7599,43.7851,43.7514,43.7683,34000.0
2010-03-22 14:30:00,52.05,52.13,52.05,52.12,60900.0,43.7683,43.8355,43.7683,43.8271,60900.0
2010-03-22 14:40:00,52.13,52.15,52.11,52.14,66100.0,43.8355,43.8524,43.8187,43.8439,66100.0
2010-03-22 14:50:00,52.14,52.16,52.1,52.1,57400.0,43.8439,43.8608,43.8103,43.8103,57400.0
2010-03-22 15:00:00,52.1,52.14,52.08,52.08,68600.0,43.8103,43.8439,43.7935,43.7935,68600.0
2010-03-22 15:10:00,52.08,52.15,52.08,52.13,58600.0,43.7935,43.8524,43.7935,43.8355,58600.0
2010-03-22 15:20:00,52.13,52.17,52.1,52.1,77800.0,43.8355,43.8692,43.8103,43.8103,77800.0
2010-03-22 15:30:00,52.09,52.11,52.05,52.07,51700.0,43.8019,43.8187,43.7683,43.7851,51700.0
2010-03-22 15:40:00,52.07,52.11,52.06,52.1,48100.0,43.7851,43.8187,43.7767,43.8103,48100.0
2010-03-22 15:50:00,52.1,52.1,52.02,52.05,77800.0,43.8103,43.8103,43.743,43.7683,77800.0
2010-03-23 09:30:00,52.1,52.13,51.99,52.04,88100.0,43.8103,43.8355,43.7178,43.7599,88100.0
2010-03-23 09:40:00,52.03,52.07,51.96,52.0,36600.0,43.7514,43.7851,43.6926,43.7262,36600.0
2010-03-23 09:50:00,51.99,52.07,51.97,52.04,56900.0,43.7178,43.7851,43.701,43.7599,56900.0
2010-03-23 10:00:00,52.11,52.13,52.01,52.1,41100.0,43.8187,43.8355,43.7346,43.8103,41100.0
2010-03-23 10:10:00,52.12,52.18,52.1,52.15,45900.0,43.8271,43.8776,43.8103,43.8524,45900.0
2010-03-23 10:20:00,52.16,52.19,52.13,52.16,39600.0,43.8608,43.886,43.8355,43.8608,39600.0
2010-03-23 10:30:00,52.16,52.17,52.1,52.11,31200.0,43.8608,43.8692,43.8103,43.8187,31200.0
2010-03-23 10:40:00,52.1,52.15,52.1,52.1,49400.0,43.8103,43.8524,43.8103,43.8103,49400.0
2010-03-23 10:50:00,52.1,52.14,52.0,52.02,108400.0,43.8103,43.8439,43.7262,43.743,108400.0
2010-03-23 11:00:00,52.01,52.01,51.94,51.98,50700.0,43.7346,43.7346,43.6758,43.7094,50700.0
2010-03-23 11:10:00,51.97,52.03,51.97,52.01,77200.0,43.701,43.7514,43.701,43.7346,77200.0
2010-03-23 11:20:00,52.01,52.04,51.98,52.02,117500.0,43.7346,43.7599,43.7094,43.743,117500.0
2010-03-23 11:30:00,52.03,52.05,52.02,52.04,71800.0,43.7514,43.7683,43.743,43.7599,71800.0
2010-03-23 11:40:00,52.03,52.06,51.98,52.05,50700.0,43.7514,43.7767,43.7094,43.7683,50700.0
2010-03-23 11:50:00,52.05,52.09,52.05,52.08,292900.0,43.7683,43.8019,43.7683,43.7935,292900.0
2010-03-23 12:00:00,52.09,52.14,52.08,52.12,46800.0,43.8019,43.8439,43.7935,43.8271,46800.0
2010-03-23 12:10:00,52.12,52.17,52.11,52.12,37200.0,43.8271,43.8692,43.8187,43.8271,37200.0
2010-03-23 12:20:00,52.12,52.14,52.11,52.13,47800.0,43.8271,43.8439,43.8187,43.8355,47800.0
2010-03-23 12:30:00,52.14,52.15,52.08,52.1,42200.0,43.8439,43.8524,43.7935,43.8103,42200.0
2010-03-23 12:40:00,52.1,52.12,52.08,52.09,40200.0,43.8103,43.8271,43.7935,43.8019,40200.0
2010-03-23 12:50:00,52.1,52.13,52.1,52.12,27600.0,43.8103,43.8355,43.8103,43.8271,27600.0
2010-03-23 13:00:00,52.12,52.16,52.11,52.15,67900.0,43.8271,43.8608,43.8187,43.8524,67900.0
2010-03-23 13:10:00,52.15,52.16,52.12,52.15,74000.0,43.8524,43.8608,43.8271,43.8524,74000.0
2010-03-23 13:20:00,52.15,52.2,52.15,52.18,95100.0,43.8524,43.8944,43.8524,43.8776,95100.0
2010-03-23 13:30:00,52.18,52.18,52.15,52.17,30100.0,43.8776,43.8776,43.8524,43.8692,30100.0
2010-03-23 13:40:00,52.16,52.17,52.1,52.12,87400.0,43.8608,43.8692,43.8103,43.8271,87400.0
2010-03-23 13:50:00,52.12,52.15,52.08,52.08,56100.0,43.8271,43.8524,43.7935,43.7935,56100.0
2010-03-23 14:00:00,52.09,52.15,52.08,52.14,48700.0,43.8019,43.8524,43.7935,43.8439,48700.0
2010-03-23 14:10:00,52.14,52.17,52.14,52.16,86900.0,43.8439,43.8692,43.8439,43.8608,86900.0
2010-03-23 14:20:00,52.15,52.2,52.15,52.2,50100.0,43.8524,43.8944,43.8524,43.8944,50100.0
2010-03-23 14:30:00,52.19,52.2,52.16,52.18,80900.0,43.886,43.8944,43.8608,43.8776,80900.0
2010-03-23 14:40:00,52.17,52.22,52.17,52.19,87100.0,43.8692,43.9112,43.8692,43.886,87100.0
2010-03-23 14:50:00,52.19,52.21,52.17,52.2,98800.0,43.886,43.9028,43.8692,43.8944,98800.0
2010-03-23 15:00:00,52.21,52.31,52.19,52.27,92600.0,43.9028,43.9869,43.886,43.9533,92600.0
2010-03-23 15:10:00,52.27,52.37,52.26,52.33,135900.0,43.9533,44.0373,43.9449,44.0037,135900.0
2010-03-23 15:20:00,52.33,52.39,52.32,52.38,80300.0,44.0037,44.0542,43.9953,44.0458,80300.0
2010-03-23 15:30:00,52.38,52.42,52.35,52.39,119100.0,44.0458,44.0794,44.0205,44.0542,119100.0
2010-03-23 15:40:00,52.4,52.4,52.36,52.4,148500.0,44.0626,44.0626,44.0289,44.0626,148500.0
2010-03-23 15:50:00,52.4,52.43,52.37,52.38,307700.0,44.0626,44.0878,44.0373,44.0458,307700.0
2010-03-23 16:00:00,52.37,52.43,52.37,52.43,24500.0,44.0373,44.0878,44.0373,44.0878,24500.0
2010-03-23 16:10:00,52.43,52.43,52.43,52.43,0.0,44.0878,44.0878,44.0878,44.0878,0.0
2010-03-24 09:30:00,52.0,52.1,52.0,52.05,99900.0,43.8597,43.9441,43.8597,43.9019,99900.0
2010-03-24 09:40:00,52.06,52.11,52.03,52.08,52700.0,43.9103,43.9525,43.885,43.9272,52700.0
2010-03-24 09:50:00,52.08,52.1,52.0,52.03,109300.0,43.9272,43.9441,43.8597,43.885,109300.0
2010-03-24 10:00:00,52.02,52.07,51.94,52.06,148000.0,43.8766,43.9188,43.8091,43.9103,148000.0
2010-03-24 10:10:00,52.06,52.1,52.05,52.06,106900.0,43.9103,43.9441,43.9019,43.9103,106900.0
2010-03-24 10:20:00,52.05,52.09,52.0,52.02,51000.0,43.9019,43.9356,43.8597,43.8766,51000.0
2010-03-24 10:30:00,52.02,52.08,51.98,52.04,54300.0,43.8766,43.9272,43.8428,43.8935,54300.0
2010-03-24 10:40:00,52.03,52.05,52.0,52.05,33700.0,43.885,43.9019,43.8597,43.9019,33700.0
2010-03-24 10:50:00,52.05,52.06,52.02,52.02,32000.0,43.9019,43.9103,43.8766,43.8766,32000.0
2010-03-24 11:00:00,52.01,52.05,51.95,51.96,39400.0,43.8681,43.9019,43.8175,43.826,39400.0
2010-03-24 11:10:00,51.96,51.97,51.82,51.85,105500.0,43.826,43.8344,43.7079,43.7332,105500.0
2010-03-24 11:20:00,51.85,51.89,51.81,51.88,79300.0,43.7332,43.7669,43.6995,43.7585,79300.0
2010-03-24 11:30:00,51.88,51.89,51.85,51.87,122000.0,43.7585,43.7669,43.7332,43.7501,122000.0
2010-03-24 11:40:00,51.87,51.93,51.87,51.91,34800.0,43.7501,43.8007,43.7501,43.7838,34800.0
2010-03-24 11:50:00,51.9,51.95,51.88,51.94,56600.0,43.7754,43.8175,43.7585,43.8091,56600.0
2010-03-24 12:00:00,51.95,51.99,51.94,51.96,52500.0,43.8175,43.8513,43.8091,43.826,52500.0
2010-03-24 12:10:00,51.97,51.97,51.94,51.95,46200.0,43.8344,43.8344,43.8091,43.8175,46200.0
2010-03-24 12:20:00,51.94,51.98,51.94,51.97,15600.0,43.8091,43.8428,43.8091,43.8344,15600.0
2010-03-24 12:30:00,51.97,52.01,51.97,52.0,43600.0,43.8344,43.8681,43.8344,43.8597,43600.0
2010-03-24 12:40:00,51.98,52.03,51.98,52.01,12200.0,43.8428,43.885,43.8428,43.8681,12200.0
2010-03-24 12:50:00,52.01,52.02,51.97,51.97,43500.0,43.8681,43.8766,43.8344,43.8344,43500.0
2010-03-24 13:00:00,51.97,51.98,51.87,51.9,1735800.0,43.8344,43.8428,43.7501,43.7754,1735800.0
2010-03-24 13:10:00,51.9,51.93,51.84,51.85,167800.0,43.7754,43.8007,43.7248,43.7332,167800.0
2010-03-24 13:20:00,51.85,51.89,51.84,51.89,48500.0,43.7332,43.7669,43.7248,43.7669,48500.0
2010-03-24 13:30:00,51.9,51.93,51.88,51.9,37100.0,43.7754,43.8007,43.7585,43.7754,37100.0
2010-03-24 13:40:00,51.9,51.92,51.81,51.83,72500.0,43.7754,43.7922,43.6995,43.7163,72500.0
2010-03-24 13:50:00,51.83,51.9,51.81,51.89,59200.0,43.7163,43.7754,43.6995,43.7669,59200.0
2010-03-24 14:00:00,51.89,51.91,51.85,51.88,23900.0,43.7669,43.7838,43.7332,43.7585,23900.0
2010-03-24 14:10:00,51.88,51.94,51.88,51.91,38000.0,43.7585,43.8091,43.7585,43.7838,38000.0
2010-03-24 14:20:00,51.91,51.95,51.89,51.91,45600.0,43.7838,43.8175,43.7669,43.7838,45600.0
2010-03-24 14:30:00,51.9,51.93,51.88,51.9,23000.0,43.7754,43.8007,43.7585,43.7754,23000.0
2010-03-24 14:40:00,51.89,51.92,51.87,51.89,44400.0,43.7669,43.7922,43.7501,43.7669,44400.0
2010-03-24 14:50:00,51.9,51.92,51.85,51.86,64000.0,43.7754,43.7922,43.7332,43.7416,64000.0
2010-03-24 15:00:00,51.87,51.93,51.85,51.9,28800.0,43.7501,43.8007,43.7332,43.7754,28800.0
2010-03-24 15:10:00,51.9,51.92,51.84,51.89,48400.0,43.7754,43.7922,43.7248,43.7669,48400.0
2010-03-24 15:20:00,51.9,51.94,51.89,51.9,45400.0,43.7754,43.8091,43.7669,43.7754,45400.0
2010-03-24 15:30:00,51.9,51.99,51.9,51.97,24600.0,43.7754,43.8513,43.7754,43.8344,24600.0
2010-03-24 15:40:00,51.94,51.96,51.9,51.92,67100.0,43.8091,43.826,43.7754,43.7922,67100.0
2010-03-24 15:50:00,51.92,51.92,51.88,51.9,178700.0,43.7922,43.7922,43.7585,43.7754,178700.0
2010-03-25 09:30:00,52.22,52.26,52.2,52.2,71200.0,44.0453,44.079,44.0284,44.0284,71200.0
2010-03-25 09:40:00,52.2,52.23,52.14,52.15,44400.0,44.0284,44.0537,43.9778,43.9862,44400.0
2010-03-25 09:50:00,52.13,52.19,52.12,52.17,28800.0,43.9694,44.02,43.9609,44.0031,28800.0
2010-03-25 10:00:00,52.17,52.21,52.06,52.12,56800.0,44.0031,44.0368,43.9103,43.9609,56800.0
2010-03-25 10:10:00,52.13,52.22,52.13,52.22,54800.0,43.9694,44.0453,43.9694,44.0453,54800.0
2010-03-25 10:20:00,52.22,52.25,52.16,52.17,49300.0,44.0453,44.0706,43.9947,44.0031,49300.0
2010-03-25 10:30:00,52.17,52.2,52.16,52.2,37700.0,44.0031,44.0284,43.9947,44.0284,37700.0
2010-03-25 10:40:00,52.2,52.23,52.15,52.19,83100.0,44.0284,44.0537,43.9862,44.02,83100.0
2010-03-25 10:50:00,52.2,52.21,52.14,52.19,42300.0,44.0284,44.0368,43.9778,44.02,42300.0
2010-03-25 11:00:00,52.19,52.23,52.18,52.22,51500.0,44.02,44.0537,44.0115,44.0453,51500.0
2010-03-25 11:10:00,52.25,52.34,52.25,52.32,27600.0,44.0706,44.1465,44.0706,44.1296,27600.0
2010-03-25 11:20:00,52.32,52.35,52.32,52.34,26400.0,44.1296,44.1549,44.1296,44.1465,26400.0
2010-03-25 11:30:00,52.34,52.4,52.34,52.35,31800.0,44.1465,44.1971,44.1465,44.1549,31800.0
2010-03-25 11:40:00,52.35,52.37,52.35,52.36,11100.0,44.1549,44.1718,44.1549,44.1634,11100.0
2010-03-25 11:50:00,52.36,52.38,52.35,52.37,9500.0,44.1634,44.1802,44.1549,44.1718,9500.0
2010-03-25 12:00:00,52.37,52.39,52.33,52.36,30800.0,44.1718,44.1887,44.1381,44.1634,30800.0
2010-03-25 12:10:00,52.36,52.36,52.29,52.32,34200.0,44.1634,44.1634,44.1043,44.1296,34200.0
2010-03-25 12:20:00,52.31,52.33,52.31,52.32,15300.0,44.1212,44.1381,44.1212,44.1296,15300.0
2010-03-25 12:30:00,52.33,52.35,52.32,52.35,16700.0,44.1381,44.1549,44.1296,44.1549,16700.0
2010-03-25 12:40:00,52.35,52.41,52.35,52.39,28100.0,44.1549,44.2055,44.1549,44.1887,28100.0
2010-03-25 12:50:00,52.39,52.39,52.36,52.36,6200.0,44.1887,44.1887,44.1634,44.1634,6200.0
2010-03-25 13:00:00,52.35,52.38,52.33,52.38,12600.0,44.1549,44.1802,44.1381,44.1802,12600.0
2010-03-25 13:10:00,52.37,52.39,52.36,52.36,29700.0,44.1718,44.1887,44.1634,44.1634,29700.0
2010-03-25 13:20:00,52.37,52.41,52.35,52.37,14400.0,44.1718,44.2055,44.1549,44.1718,14400.0
2010-03-25 13:30:00,52.35,52.35,52.28,52.29,17000.0,44.1549,44.1549,44.0959,44.1043,17000.0
2010-03-25 13:40:00,52.29,52.29,52.2,52.22,58400.0,44.1043,44.1043,44.0284,44.0453,58400.0
2010-03-25 13:50:00,52.22,52.25,52.15,52.17,88400.0,44.0453,44.0706,43.9862,44.0031,88400.0
2010-03-25 14:00:00,52.18,52.22,52.16,52.2,42500.0,44.0115,44.0453,43.9947,44.0284,42500.0
2010-03-25 14:10:00,52.19,52.22,52.17,52.21,76700.0,44.02,44.0453,44.0031,44.0368,76700.0
2010-03-25 14:20:00,52.21,52.21,52.05,52.07,72700.0,44.0368,44.0368,43.9019,43.9188,72700.0
2010-03-25 14:30:00,52.06,52.11,52.04,52.11,33100.0,43.9103,43.9525,43.8935,43.9525,33100.0
2010-03-25 14:40:00,52.11,52.12,52.04,52.04,39200.0,43.9525,43.9609,43.8935,43.8935,39200.0
2010-03-25 14:50:00,52.04,52.11,52.0,52.1,25100.0,43.8935,43.9525,43.8597,43.9441,25100.0
2010-03-25 15:00:00,52.1,52.21,52.09,52.19,26200.0,43.9441,44.0368,43.9356,44.02,26200.0
2010-03-25 15:10:00,52.19,52.2,52.14,52.15,32500.0,44.02,44.0284,43.9778,43.9862,32500.0
2010-03-25 15:20:00,52.15,52.18,52.12,52.12,865900.0,43.9862,44.0115,43.9609,43.9609,865900.0
2010-03-25 15:30:00,52.11,52.11,51.99,51.99,1044600.0,43.9525,43.9525,43.8513,43.8513,1044600.0
2010-03-25 15:40:00,51.99,52.01,51.86,51.86,436800.0,43.8513,43.8681,43.7416,43.7416,436800.0
2010-03-25 15:50:00,51.86,51.92,51.8,51.84,1044600.0,43.7416,43.7922,43.691,43.7248,1044600.0
2010-03-26 09:30:00,51.89,52.01,51.89,51.95,121400.0,43.7669,43.8681,43.7669,43.8175,121400.0
2010-03-26 09:40:00,51.95,51.96,51.87,51.96,114900.0,43.8175,43.826,43.7501,43.826,114900.0
2010-03-26 09:50:00,51.98,52.04,51.95,51.97,126700.0,43.8428,43.8935,43.8175,43.8344,126700.0
2010-03-26 10:00:00,51.99,52.09,51.99,52.07,177000.0,43.8513,43.9356,43.8513,43.9188,177000.0
2010-03-26 10:10:00,52.06,52.07,52.01,52.04,73400.0,43.9103,43.9188,43.8681,43.8935,73400.0
2010-03-26 10:20:00,52.05,52.09,52.02,52.08,78600.0,43.9019,43.9356,43.8766,43.9272,78600.0
2010-03-26 10:30:00,52.08,52.12,52.03,52.04,48000.0,43.9272,43.9609,43.885,43.8935,48000.0
2010-03-26 10:40:00,52.05,52.05,52.0,52.03,33500.0,43.9019,43.9019,43.8597,43.885,33500.0
2010-03-26 10:50:00,52.03,52.06,51.96,51.99,61600.0,43.885,43.9103,43.826,43.8513,61600.0
2010-03-26 11:00:00,52.0,52.03,51.98,51.99,66000.0,43.8597,43.885,43.8428,43.8513,66000.0
2010-03-26 11:10:00,51.99,52.04,51.98,52.02,70300.0,43.8513,43.8935,43.8428,43.8766,70300.0
2010-03-26 11:20:00,52.02,52.06,52.0,52.03,70900.0,43.8766,43.9103,43.8597,43.885,70900.0
2010-03-26 11:30:00,52.03,52.05,52.01,52.01,52900.0,43.885,43.9019,43.8681,43.8681,52900.0
2010-03-26 11:40:00,52.01,52.02,51.98,52.0,78200.0,43.8681,43.8766,43.8428,43.8597,78200.0
2010-03-26 11:50:00,52.0,52.02,51.96,51.97,51800.0,43.8597,43.8766,43.826,43.8344,51800.0
2010-03-26 12:00:00,51.97,52.01,51.97,51.99,47300.0,43.8344,43.8681,43.8344,43.8513,47300.0
2010-03-26 12:10:00,51.99,52.0,51.97,51.97,52400.0,43.8513,43.8597,43.8344,43.8344,52400.0
2010-03-26 12:20:00,51.97,51.97,51.81,51.82,90700.0,43.8344,43.8344,43.6995,43.7079,90700.0
2010-03-26 12:30:00,51.82,51.84,51.77,51.81,113800.0,43.7079,43.7248,43.6657,43.6995,113800.0
2010-03-26 12:40:00,51.82,51.84,51.75,51.75,73400.0,43.7079,43.7248,43.6488,43.6488,73400.0
2010-03-26 12:50:00,51.76,51.81,51.69,51.74,97800.0,43.6573,43.6995,43.5982,43.6404,97800.0
2010-03-26 13:00:00,51.75,51.76,51.59,51.6,95300.0,43.6488,43.6573,43.5139,43.5223,95300.0
2010-03-26 13:10:00,51.62,51.69,51.62,51.69,63200.0,43.5392,43.5982,43.5392,43.5982,63200.0
2010-03-26 13:20:00,51.69,51.75,51.69,51.69,48300.0,43.5982,43.6488,43.5982,43.5982,48300.0
2010-03-26 13:30:00,51.69,51.74,51.66,51.73,67000.0,43.5982,43.6404,43.5729,43.632,67000.0
2010-03-26 13:40:00,51.72,51.77,51.69,51.69,134900.0,43.6235,43.6657,43.5982,43.5982,134900.0
2010-03-26 13:50:00,51.7,51.72,51.68,51.71,61200.0,43.6067,43.6235,43.5898,43.6151,61200.0
2010-03-26 14:00:00,51.7,51.74,51.63,51.73,89100.0,43.6067,43.6404,43.5476,43.632,89100.0
2010-03-26 14:10:00,51.74,51.78,51.7,51.77,77200.0,43.6404,43.6742,43.6067,43.6657,77200.0
2010-03-26 14:20:00,51.77,51.83,51.74,51.83,104700.0,43.6657,43.7163,43.6404,43.7163,104700.0
2010-03-26 14:30:00,51.82,51.87,51.81,51.85,111300.0,43.7079,43.7501,43.6995,43.7332,111300.0
2010-03-26 14:40:00,51.85,51.87,51.78,51.79,95900.0,43.7332,43.7501,43.6742,43.6826,95900.0
2010-03-26 14:50:00,51.77,51.8,51.74,51.77,73600.0,43.6657,43.691,43.6404,43.6657,73600.0
2010-03-26 15:00:00,51.77,51.8,51.74,51.75,67200.0,43.6657,43.691,43.6404,43.6488,67200.0
2010-03-26 15:10:00,51.74,51.8,51.73,51.8,39800.0,43.6404,43.691,43.632,43.691,39800.0
2010-03-26 15:20:00,51.8,51.8,51.71,51.76,102700.0,43.691,43.691,43.6151,43.6573,102700.0
2010-03-26 15:30:00,51.77,51.8,51.74,51.8,81600.0,43.6657,43.691,43.6404,43.691,81600.0
2010-03-26 15:40:00,51.8,51.83,51.76,51.81,76400.0,43.691,43.7163,43.6573,43.6995,76400.0
2010-03-26 15:50:00,51.81,51.85,51.81,51.84,121000.0,43.6995,43.7332,43.6995,43.7248,121000.0
2010-03-29 09:30:00,52.05,52.14,52.0,52.12,56500.0,43.9019,43.9778,43.8597,43.9609,56500.0
2010-03-29 09:40:00,52.12,52.17,52.09,52.12,50100.0,43.9609,44.0031,43.9356,43.9609,50100.0
2010-03-29 09:50:00,52.14,52.17,52.02,52.03,42900.0,43.9778,44.0031,43.8766,43.885,42900.0
2010-03-29 10:00:00,52.04,52.07,52.0,52.07,43300.0,43.8935,43.9188,43.8597,43.9188,43300.0
2010-03-29 10:10:00,52.08,52.13,52.06,52.06,28600.0,43.9272,43.9694,43.9103,43.9103,28600.0
2010-03-29 10:20:00,52.06,52.07,52.01,52.05,192900.0,43.9103,43.9188,43.8681,43.9019,192900.0
2010-03-29 10:30:00,52.04,52.1,51.99,52.08,39600.0,43.8935,43.9441,43.8513,43.9272,39600.0
2010-03-29 10:40:00,52.08,52.11,52.06,52.08,21800.0,43.9272,43.9525,43.9103,43.9272,21800.0
2010-03-29 10:50:00,52.08,52.1,52.04,52.09,26900.0,43.9272,43.9441,43.8935,43.9356,26900.0
2010-03-29 11:00:00,52.1,52.11,52.08,52.1,16500.0,43.9441,43.9525,43.9272,43.9441,16500.0
2010-03-29 11:10:00,52.12,52.13,52.09,52.1,10900.0,43.9609,43.9694,43.9356,43.9441,10900.0
2010-03-29 11:20:00,52.1,52.18,52.09,52.15,17800.0,43.9441,44.0115,43.9356,43.9862,17800.0
2010-03-29 11:30:00,52.14,52.15,52.1,52.12,13600.0,43.9778,43.9862,43.9441,43.9609,13600.0
2010-03-29 11:40:00,52.12,52.14,52.1,52.1,36800.0,43.9609,43.9778,43.9441,43.9441,36800.0
2010-03-29 11:50:00,52.11,52.15,52.09,52.14,19800.0,43.9525,43.9862,43.9356,43.9778,19800.0
2010-03-29 12:00:00,52.14,52.15,52.11,52.12,14300.0,43.9778,43.9862,43.9525,43.9609,14300.0
2010-03-29 12:10:00,52.11,52.14,52.11,52.12,7900.0,43.9525,43.9778,43.9525,43.9609,7900.0
2010-03-29 12:20:00,52.11,52.11,52.07,52.1,46100.0,43.9525,43.9525,43.9188,43.9441,46100.0
2010-03-29 12:30:00,52.11,52.13,52.09,52.09,20900.0,43.9525,43.9694,43.9356,43.9356,20900.0
2010-03-29 12:40:00,52.1,52.11,52.05,52.1,25200.0,43.9441,43.9525,43.9019,43.9441,25200.0
2010-03-29 12:50:00,52.1,52.1,52.05,52.05,15500.0,43.9441,43.9441,43.9019,43.9019,15500.0
2010-03-29 13:00:00,52.05,52.09,52.05,52.06,18000.0,43.9019,43.9356,43.9019,43.9103,18000.0
2010-03-29 13:10:00,52.08,52.1,52.07,52.08,13300.0,43.9272,43.9441,43.9188,43.9272,13300.0
2010-03-29 13:20:00,52.08,52.1,52.07,52.08,26000.0,43.9272,43.9441,43.9188,43.9272,26000.0
2010-03-29 13:30:00,52.08,52.09,52.03,52.05,54900.0,43.9272,43.9356,43.885,43.9019,54900.0
2010-03-29 13:40:00,52.05,52.07,52.0,52.06,57000.0,43.9019,43.9188,43.8597,43.9103,57000.0
2010-03-29 13:50:00,52.06,52.08,52.05,52.05,25300.0,43.9103,43.9272,43.9019,43.9019,25300.0
2010-03-29 14:00:00,52.06,52.08,52.03,52.06,24600.0,43.9103,43.9272,43.885,43.9103,24600.0
2010-03-29 14:10:00,52.06,52.08,52.04,52.07,44400.0,43.9103,43.9272,43.8935,43.9188,44400.0
2010-03-29 14:20:00,52.06,52.06,51.99,52.01,137000.0,43.9103,43.9103,43.8513,43.8681,137000.0
2010-03-29 14:30:00,52.03,52.07,52.02,52.05,46600.0,43.885,43.9188,43.8766,43.9019,46600.0
2010-03-29 14:40:00,52.05,52.06,52.01,52.05,47800.0,43.9019,43.9103,43.8681,43.9019,47800.0
2010-03-29 14:50:00,52.05,52.08,52.04,52.07,37100.0,43.9019,43.9272,43.8935,43.9188,37100.0
2010-03-29 15:00:00,52.07,52.1,52.07,52.1,46900.0,43.9188,43.9441,43.9188,43.9441,46900.0
2010-03-29 15:10:00,52.1,52.1,52.06,52.1,68000.0,43.9441,43.9441,43.9103,43.9441,68000.0
2010-03-29 15:20:00,52.1,52.1,52.09,52.1,88500.0,43.9441,43.9441,43.9356,43.9441,88500.0
2010-03-29 15:30:00,52.1,52.1,52.06,52.09,85700.0,43.9441,43.9441,43.9103,43.9356,85700.0
2010-03-29 15:40:00,52.09,52.1,52.06,52.06,199400.0,43.9356,43.9441,43.9103,43.9103,199400.0
2010-03-29 15:50:00,52.07,52.11,52.06,52.1,96400.0,43.9188,43.9525,43.9103,43.9441,96400.0
2010-03-30 09:30:00,52.17,52.25,52.15,52.18,69500.0,44.0031,44.0706,43.9862,44.0115,69500.0
2010-03-30 09:40:00,52.19,52.24,52.17,52.24,57900.0,44.02,44.0621,44.0031,44.0621,57900.0
2010-03-30 09:50:00,52.26,52.36,52.24,52.33,95900.0,44.079,44.1634,44.0621,44.1381,95900.0
2010-03-30 10:00:00,52.34,52.37,52.29,52.32,43700.0,44.1465,44.1718,44.1043,44.1296,43700.0
2010-03-30 10:10:00,52.31,52.33,52.21,52.21,19000.0,44.1212,44.1381,44.0368,44.0368,19000.0
2010-03-30 10:20:00,52.21,52.23,52.15,52.2,47200.0,44.0368,44.0537,43.9862,44.0284,47200.0
2010-03-30 10:30:00,52.2,52.25,52.2,52.24,44600.0,44.0284,44.0706,44.0284,44.0621,44600.0
2010-03-30 10:40:00,52.24,52.26,52.2,52.24,37500.0,44.0621,44.079,44.0284,44.0621,37500.0
2010-03-30 10:50:00,52.22,52.24,52.2,52.22,13400.0,44.0453,44.0621,44.0284,44.0453,13400.0
2010-03-30 11:00:00,52.22,52.22,52.04,52.08,61400.0,44.0453,44.0453,43.8935,43.9272,61400.0
2010-03-30 11:10:00,52.07,52.07,52.01,52.02,36400.0,43.9188,43.9188,43.8681,43.8766,36400.0
2010-03-30 11:20:00,52.02,52.04,51.97,52.04,72000.0,43.8766,43.8935,43.8344,43.8935,72000.0
2010-03-30 11:30:00,52.04,52.05,52.01,52.02,31800.0,43.8935,43.9019,43.8681,43.8766,31800.0
2010-03-30 11:40:00,52.06,52.13,52.06,52.13,54800.0,43.9103,43.9694,43.9103,43.9694,54800.0
2010-03-30 11:50:00,52.13,52.14,52.1,52.12,30100.0,43.9694,43.9778,43.9441,43.9609,30100.0
2010-03-30 12:00:00,52.13,52.14,52.1,52.12,33100.0,43.9694,43.9778,43.9441,43.9609,33100.0
2010-03-30 12:10:00,52.13,52.14,52.09,52.1,40400.0,43.9694,43.9778,43.9356,43.9441,40400.0
2010-03-30 12:20:00,52.11,52.18,52.1,52.18,56700.0,43.9525,44.0115,43.9441,44.0115,56700.0
2010-03-30 12:30:00,52.19,52.19,52.16,52.17,52400.0,44.02,44.02,43.9947,44.0031,52400.0
2010-03-30 12:40:00,52.17,52.19,52.16,52.16,35000.0,44.0031,44.02,43.9947,43.9947,35000.0
2010-03-30 12:50:00,52.16,52.2,52.16,52.19,37500.0,43.9947,44.0284,43.9947,44.02,37500.0
2010-03-30 13:00:00,52.18,52.18,52.15,52.17,46500.0,44.0115,44.0115,43.9862,44.0031,46500.0
2010-03-30 13:10:00,52.17,52.18,52.14,52.14,25400.0,44.0031,44.0115,43.9778,43.9778,25400.0
2010-03-30 13:20:00,52.14,52.14,52.08,52.13,31200.0,43.9778,43.9778,43.9272,43.9694,31200.0
2010-03-30 13:30:00,52.12,52.15,52.1,52.11,21500.0,43.9609,43.9862,43.9441,43.9525,21500.0
2010-03-30 13:40:00,52.11,52.14,52.07,52.12,36100.0,43.9525,43.9778,43.9188,43.9609,36100.0
2010-03-30 13:50:00,52.13,52.16,52.13,52.15,18400.0,43.9694,43.9947,43.9694,43.9862,18400.0
2010-03-30 14:00:00,52.15,52.16,52.12,52.14,29300.0,43.9862,43.9947,43.9609,43.9778,29300.0
2010-03-30 14:10:00,52.15,52.18,52.14,52.14,19100.0,43.9862,44.0115,43.9778,43.9778,19100.0
2010-03-30 14:20:00,52.14,52.18,52.14,52.17,25500.0,43.9778,44.0115,43.9778,44.0031,25500.0
2010-03-30 14:30:00,52.17,52.22,52.17,52.22,14600.0,44.0031,44.0453,44.0031,44.0453,14600.0
2010-03-30 14:40:00,52.23,52.23,52.2,52.23,20700.0,44.0537,44.0537,44.0284,44.0537,20700.0
2010-03-30 14:50:00,52.22,52.27,52.21,52.22,60900.0,44.0453,44.0874,44.0368,44.0453,60900.0
2010-03-30 15:00:00,52.22,52.25,52.22,52.23,27300.0,44.0453,44.0706,44.0453,44.0537,27300.0
2010-03-30 15:10:00,52.23,52.25,52.21,52.24,51200.0,44.0537,44.0706,44.0368,44.0621,51200.0
2010-03-30 15:20:00,52.23,52.25,52.2,52.24,48500.0,44.0537,44.0706,44.0284,44.0621,48500.0
2010-03-30 15:30:00,52.24,52.28,52.24,52.25,19500.0,44.0621,44.0959,44.0621,44.0706,19500.0
2010-03-30 15:40:00,52.24,52.28,52.2,52.23,86600.0,44.0621,44.0959,44.0284,44.0537,86600.0
2010-03-30 15:50:00,52.24,52.24,52.19,52.21,122800.0,44.0621,44.0621,44.02,44.0368,122800.0
2010-03-30 16:00:00,52.22,52.26,52.19,52.26,2500.0,44.0453,44.079,44.02,44.079,2500.0
2010-03-30 16:10:00,52.26,52.26,52.26,52.26,0.0,44.079,44.079,44.079,44.079,0.0
2010-03-31 09:30:00,52.06,52.13,52.04,52.11,98700.0,43.9103,43.9694,43.8935,43.9525,98700.0
2010-03-31 09:40:00,52.11,52.15,51.9,51.9,72700.0,43.9525,43.9862,43.7754,43.7754,72700.0
2010-03-31 09:50:00,51.9,51.99,51.9,51.95,88200.0,43.7754,43.8513,43.7754,43.8175,88200.0
2010-03-31 10:00:00,51.97,52.05,51.97,52.04,60500.0,43.8344,43.9019,43.8344,43.8935,60500.0
2010-03-31 10:10:00,52.04,52.05,51.97,52.03,89600.0,43.8935,43.9019,43.8344,43.885,89600.0
2010-03-31 10:20:00,52.03,52.15,52.03,52.13,72400.0,43.885,43.9862,43.885,43.9694,72400.0
2010-03-31 10:30:00,52.13,52.18,52.12,52.15,40200.0,43.9694,44.0115,43.9609,43.9862,40200.0
2010-03-31 10:40:00,52.14,52.16,52.09,52.11,39700.0,43.9778,43.9947,43.9356,43.9525,39700.0
2010-03-31 10:50:00,52.11,52.13,52.09,52.13,25600.0,43.9525,43.9694,43.9356,43.9694,25600.0
2010-03-31 11:00:00,52.12,52.12,52.06,52.1,28700.0,43.9609,43.9609,43.9103,43.9441,28700.0
2010-03-31 11:10:00,52.1,52.1,52.08,52.08,14100.0,43.9441,43.9441,43.9272,43.9272,14100.0
2010-03-31 11:20:00,52.08,52.13,52.06,52.1,189100.0,43.9272,43.9694,43.9103,43.9441,189100.0
2010-03-31 11:30:00,52.1,52.16,52.1,52.15,277600.0,43.9441,43.9947,43.9441,43.9862,277600.0
2010-03-31 11:40:00,52.15,52.2,52.15,52.2,362100.0,43.9862,44.0284,43.9862,44.0284,362100.0
2010-03-31 11:50:00,52.2,52.2,52.16,52.18,32700.0,44.0284,44.0284,43.9947,44.0115,32700.0
2010-03-31 12:00:00,52.17,52.17,52.13,52.14,58000.0,44.0031,44.0031,43.9694,43.9778,58000.0
2010-03-31 12:10:00,52.14,52.19,52.14,52.18,38200.0,43.9778,44.02,43.9778,44.0115,38200.0
2010-03-31 12:20:00,52.19,52.21,52.15,52.15,64900.0,44.02,44.0368,43.9862,43.9862,64900.0
2010-03-31 12:30:00,52.15,52.2,52.14,52.2,54800.0,43.9862,44.0284,43.9778,44.0284,54800.0
2010-03-31 12:40:00,52.2,52.21,52.14,52.17,49100.0,44.0284,44.0368,43.9778,44.0031,49100.0
2010-03-31 12:50:00,52.17,52.18,52.15,52.16,22200.0,44.0031,44.0115,43.9862,43.9947,22200.0
2010-03-31 13:00:00,52.16,52.16,52.13,52.15,87600.0,43.9947,43.9947,43.9694,43.9862,87600.0
2010-03-31 13:10:00,52.14,52.16,52.14,52.15,57700.0,43.9778,43.9947,43.9778,43.9862,57700.0
2010-03-31 13:20:00,52.14,52.15,52.12,52.15,80900.0,43.9778,43.9862,43.9609,43.9862,80900.0
2010-03-31 13:30:00,52.16,52.16,52.13,52.14,42800.0,43.9947,43.9947,43.9694,43.9778,42800.0
2010-03-31 13:40:00,52.14,52.17,52.14,52.17,59300.0,43.9778,44.0031,43.9778,44.0031,59300.0
2010-03-31 13:50:00,52.17,52.18,52.16,52.17,53600.0,44.0031,44.0115,43.9947,44.0031,53600.0
2010-03-31 14:00:00,52.17,52.23,52.16,52.19,65900.0,44.0031,44.0537,43.9947,44.02,65900.0
2010-03-31 14:10:00,52.2,52.2,52.16,52.16,53100.0,44.0284,44.0284,43.9947,43.9947,53100.0
2010-03-31 14:20:00,52.16,52.2,52.16,52.19,108400.0,43.9947,44.0284,43.9947,44.02,108400.0
2010-03-31 14:30:00,52.19,52.2,52.16,52.16,104900.0,44.02,44.0284,43.9947,43.9947,104900.0
2010-03-31 14:40:00,52.15,52.15,52.06,52.06,375600.0,43.9862,43.9862,43.9103,43.9103,375600.0
2010-03-31 14:50:00,52.06,52.07,52.02,52.04,305600.0,43.9103,43.9188,43.8766,43.8935,305600.0
2010-03-31 15:00:00,52.04,52.04,52.0,52.03,328900.0,43.8935,43.8935,43.8597,43.885,328900.0
2010-03-31 15:10:00,52.04,52.04,51.98,52.01,114900.0,43.8935,43.8935,43.8428,43.8681,114900.0
2010-03-31 15:20:00,52.0,52.04,51.95,52.04,194600.0,43.8597,43.8935,43.8175,43.8935,194600.0
2010-03-31 15:30:00,52.04,52.05,51.99,52.01,167500.0,43.8935,43.9019,43.8513,43.8681,167500.0
2010-03-31 15:40:00,52.01,52.03,51.91,51.91,205600.0,43.8681,43.885,43.7838,43.7838,205600.0
2010-03-31 15:50:00,51.91,52.02,51.89,51.97,379600.0,43.7838,43.8766,43.7669,43.8344,379600.0
2010-04-01 09:30:00,52.33,52.44,52.27,52.39,346800.0,44.1381,44.2308,44.0874,44.1887,346800.0
2010-04-01 09:40:00,52.38,52.48,52.38,52.42,96600.0,44.1802,44.2646,44.1802,44.214,96600.0
2010-04-01 09:50:00,52.43,52.47,52.41,52.41,25500.0,44.2224,44.2561,44.2055,44.2055,25500.0
2010-04-01 10:00:00,52.44,52.5,52.37,52.37,130300.0,44.2308,44.2814,44.1718,44.1718,130300.0
2010-04-01 10:10:00,52.39,52.43,52.36,52.36,38000.0,44.1887,44.2224,44.1634,44.1634,38000.0
2010-04-01 10:20:00,52.36,52.38,52.33,52.37,69200.0,44.1634,44.1802,44.1381,44.1718,69200.0
2010-04-01 10:30:00,52.38,52.39,52.34,52.37,19700.0,44.1802,44.1887,44.1465,44.1718,19700.0
2010-04-01 10:40:00,52.38,52.4,52.33,52.34,61600.0,44.1802,44.1971,44.1381,44.1465,61600.0
2010-04-01 10:50:00,52.34,52.34,52.25,52.28,103600.0,44.1465,44.1465,44.0706,44.0959,103600.0
2010-04-01 11:00:00,52.28,52.29,52.25,52.28,46300.0,44.0959,44.1043,44.0706,44.0959,46300.0
2010-04-01 11:10:00,52.27,52.27,52.22,52.24,27800.0,44.0874,44.0874,44.0453,44.0621,27800.0
2010-04-01 11:20:00,52.23,52.29,52.21,52.29,26900.0,44.0537,44.1043,44.0368,44.1043,26900.0
2010-04-01 11:30:00,52.3,52.32,52.29,52.31,14200.0,44.1127,44.1296,44.1043,44.1212,14200.0
2010-04-01 11:40:00,52.32,52.34,52.31,52.32,19400.0,44.1296,44.1465,44.1212,44.1296,19400.0
2010-04-01 11:50:00,52.32,52.34,52.29,52.29,22200.0,44.1296,44.1465,44.1043,44.1043,22200.0
2010-04-01 12:00:00,52.3,52.31,52.28,52.31,32900.0,44.1127,44.1212,44.0959,44.1212,32900.0
2010-04-01 12:10:00,52.3,52.31,52.27,52.27,16100.0,44.1127,44.1212,44.0874,44.0874,16100.0
2010-04-01 12:20:00,52.27,52.28,52.24,52.24,28700.0,44.0874,44.0959,44.0621,44.0621,28700.0
2010-04-01 12:30:00,52.24,52.25,52.23,52.24,28400.0,44.0621,44.0706,44.0537,44.0621,28400.0
2010-04-01 12:40:00,52.24,52.25,52.22,52.24,94900.0,44.0621,44.0706,44.0453,44.0621,94900.0
2010-04-01 12:50:00,52.25,52.27,52.22,52.24,140300.0,44.0706,44.0874,44.0453,44.0621,140300.0
2010-04-01 13:00:00,52.24,52.25,52.22,52.25,35000.0,44.0621,44.0706,44.0453,44.0706,35000.0
2010-04-01 13:10:00,52.26,52.26,52.23,52.23,23200.0,44.079,44.079,44.0537,44.0537,23200.0
2010-04-01 13:20:00,52.24,52.26,52.23,52.25,23200.0,44.0621,44.079,44.0537,44.0706,23200.0
2010-04-01 13:30:00,52.25,52.28,52.24,52.27,31600.0,44.0706,44.0959,44.0621,44.0874,31600.0
2010-04-01 13:40:00,52.27,52.28,52.12,52.13,40700.0,44.0874,44.0959,43.9609,43.9694,40700.0
2010-04-01 13:50:00,52.13,52.13,52.06,52.08,41700.0,43.9694,43.9694,43.9103,43.9272,41700.0
2010-04-01 14:00:00,52.08,52.11,52.02,52.05,56200.0,43.9272,43.9525,43.8766,43.9019,56200.0
2010-04-01 14:10:00,52.04,52.13,52.04,52.13,35500.0,43.8935,43.9694,43.8935,43.9694,35500.0
2010-04-01 14:20:00,52.12,52.13,52.05,52.05,31900.0,43.9609,43.9694,43.9019,43.9019,31900.0
2010-04-01 14:30:00,52.05,52.09,51.94,51.96,66100.0,43.9019,43.9356,43.8091,43.826,66100.0
2010-04-01 14:40:00,51.95,51.99,51.9,51.99,97900.0,43.8175,43.8513,43.7754,43.8513,97900.0
2010-04-01 14:50:00,51.99,52.06,51.98,52.06,66700.0,43.8513,43.9103,43.8428,43.9103,66700.0
2010-04-01 15:00:00,52.05,52.08,52.01,52.04,97000.0,43.9019,43.9272,43.8681,43.8935,97000.0
2010-04-01 15:10:00,52.04,52.1,52.04,52.06,63000.0,43.8935,43.9441,43.8935,43.9103,63000.0
2010-04-01 15:20:00,52.06,52.09,52.05,52.06,37800.0,43.9103,43.9356,43.9019,43.9103,37800.0
2010-04-01 15:30:00,52.06,52.15,52.06,52.11,67900.0,43.9103,43.9862,43.9103,43.9525,67900.0
2010-04-01 15:40:00,52.12,52.17,52.12,52.16,75100.0,43.9609,44.0031,43.9609,43.9947,75100.0
2010-04-01 15:50:00,52.16,52.24,52.14,52.23,81900.0,43.9947,44.0621,43.9778,44.0537,81900.0
2010-04-05 09:30:00,52.4,52.42,52.27,52.31,81500.0,44.1971,44.214,44.0874,44.1212,81500.0
2010-04-05 09:40:00,52.33,52.47,52.31,52.46,71600.0,44.1381,44.2561,44.1212,44.2477,71600.0
2010-04-05 09:50:00,52.46,52.5,52.45,52.47,67700.0,44.2477,44.2814,44.2393,44.2561,67700.0
2010-04-05 10:00:00,52.47,52.53,52.45,52.52,58800.0,44.2561,44.3067,44.2393,44.2983,58800.0
2010-04-05 10:10:00,52.52,52.58,52.51,52.54,34800.0,44.2983,44.3489,44.2899,44.3152,34800.0
2010-04-05 10:20:00,52.54,52.59,52.53,52.54,26600.0,44.3152,44.3574,44.3067,44.3152,26600.0
2010-04-05 10:30:00,52.55,52.63,52.53,52.61,31100.0,44.3236,44.3911,44.3067,44.3742,31100.0
2010-04-05 10:40:00,52.6,52.67,52.6,52.66,57100.0,44.3658,44.4248,44.3658,44.4164,57100.0
2010-04-05 10:50:00,52.65,52.7,52.65,52.66,41000.0,44.408,44.4501,44.408,44.4164,41000.0
2010-04-05 11:00:00,52.65,52.65,52.62,52.64,10000.0,44.408,44.408,44.3827,44.3995,10000.0
2010-04-05 11:10:00,52.65,52.67,52.64,52.65,33500.0,44.408,44.4248,44.3995,44.408,33500.0
2010-04-05 11:20:00,52.64,52.68,52.64,52.66,32500.0,44.3995,44.4333,44.3995,44.4164,32500.0
2010-04-05 11:30:00,52.66,52.66,52.6,52.61,28200.0,44.4164,44.4164,44.3658,44.3742,28200.0
2010-04-05 11:40:00,52.61,52.63,52.61,52.62,17200.0,44.3742,44.3911,44.3742,44.3827,17200.0
2010-04-05 11:50:00,52.63,52.66,52.63,52.64,24700.0,44.3911,44.4164,44.3911,44.3995,24700.0
2010-04-05 12:00:00,52.62,52.64,52.6,52.64,14100.0,44.3827,44.3995,44.3658,44.3995,14100.0
2010-04-05 12:10:00,52.63,52.64,52.61,52.61,109100.0,44.3911,44.3995,44.3742,44.3742,109100.0
2010-04-05 12:20:00,52.62,52.64,52.61,52.62,23500.0,44.3827,44.3995,44.3742,44.3827,23500.0
2010-04-05 12:30:00,52.63,52.64,52.62,52.63,19700.0,44.3911,44.3995,44.3827,44.3911,19700.0
2010-04-05 12:40:00,52.61,52.63,52.59,52.61,18600.0,44.3742,44.3911,44.3574,44.3742,18600.0
2010-04-05 12:50:00,52.61,52.63,52.6,52.6,22900.0,44.3742,44.3911,44.3658,44.3658,22900.0
2010-04-05 13:00:00,52.61,52.63,52.58,52.59,9100.0,44.3742,44.3911,44.3489,44.3574,9100.0
2010-04-05 13:10:00,52.59,52.62,52.58,52.62,12900.0,44.3574,44.3827,44.3489,44.3827,12900.0
2010-04-05 13:20:00,52.61,52.63,52.6,52.62,13100.0,44.3742,44.3911,44.3658,44.3827,13100.0
2010-04-05 13:30:00,52.63,52.64,52.56,52.56,18600.0,44.3911,44.3995,44.332,44.332,18600.0
2010-04-05 13:40:00,52.56,52.58,52.54,52.54,29300.0,44.332,44.3489,44.3152,44.3152,29300.0
2010-04-05 13:50:00,52.55,52.58,52.55,52.57,37900.0,44.3236,44.3489,44.3236,44.3405,37900.0
2010-04-05 14:00:00,52.58,52.59,52.56,52.59,19500.0,44.3489,44.3574,44.332,44.3574,19500.0
2010-04-05 14:10:00,52.59,52.59,52.54,52.58,13700.0,44.3574,44.3574,44.3152,44.3489,13700.0
2010-04-05 14:20:00,52.57,52.61,52.56,52.6,38000.0,44.3405,44.3742,44.332,44.3658,38000.0
2010-04-05 14:30:00,52.59,52.62,52.58,52.62,31300.0,44.3574,44.3827,44.3489,44.3827,31300.0
2010-04-05 14:40:00,52.62,52.65,52.61,52.64,23200.0,44.3827,44.408,44.3742,44.3995,23200.0
2010-04-05 14:50:00,52.65,52.65,52.58,52.58,41100.0,44.408,44.408,44.3489,44.3489,41100.0
2010-04-05 15:00:00,52.58,52.61,52.58,52.59,248400.0,44.3489,44.3742,44.3489,44.3574,248400.0
2010-04-05 15:10:00,52.58,52.62,52.58,52.61,65300.0,44.3489,44.3827,44.3489,44.3742,65300.0
2010-04-05 15:20:00,52.61,52.64,52.61,52.61,44200.0,44.3742,44.3995,44.3742,44.3742,44200.0
2010-04-05 15:30:00,52.59,52.6,52.55,52.55,28600.0,44.3574,44.3658,44.3236,44.3236,28600.0
2010-04-05 15:40:00,52.55,52.62,52.55,52.6,65100.0,44.3236,44.3827,44.3236,44.3658,65100.0
2010-04-05 15:50:00,52.6,52.63,52.59,52.62,73500.0,44.3658,44.3911,44.3574,44.3827,73500.0
2010-04-06 09:30:00,52.42,52.48,52.4,52.47,117800.0,44.214,44.2646,44.1971,44.2561,117800.0
2010-04-06 09:40:00,52.46,52.5,52.42,52.5,126400.0,44.2477,44.2814,44.214,44.2814,126400.0
2010-04-06 09:50:00,52.5,52.5,52.45,52.46,101600.0,44.2814,44.2814,44.2393,44.2477,101600.0
2010-04-06 10:00:00,52.47,52.47,52.42,52.45,111700.0,44.2561,44.2561,44.214,44.2393,111700.0
2010-04-06 10:10:00,52.44,52.5,52.43,52.48,102100.0,44.2308,44.2814,44.2224,44.2646,102100.0
2010-04-06 10:20:00,52.48,52.51,52.44,52.5,98800.0,44.2646,44.2899,44.2308,44.2814,98800.0
2010-04-06 10:30:00,52.5,52.52,52.47,52.47,110800.0,44.2814,44.2983,44.2561,44.2561,110800.0
2010-04-06 10:40:00,52.47,52.51,52.46,52.46,165200.0,44.2561,44.2899,44.2477,44.2477,165200.0
2010-04-06 10:50:00,52.47,52.51,52.46,52.5,94700.0,44.2561,44.2899,44.2477,44.2814,94700.0
2010-04-06 11:00:00,52.51,52.53,52.47,52.48,70400.0,44.2899,44.3067,44.2561,44.2646,70400.0
2010-04-06 11:10:00,52.48,52.51,52.48,52.51,79200.0,44.2646,44.2899,44.2646,44.2899,79200.0
2010-04-06 11:20:00,52.51,52.58,52.5,52.55,128500.0,44.2899,44.3489,44.2814,44.3236,128500.0
2010-04-06 11:30:00,52.55,52.59,52.54,52.54,81900.0,44.3236,44.3574,44.3152,44.3152,81900.0
2010-04-06 11:40:00,52.54,52.58,52.54,52.56,71100.0,44.3152,44.3489,44.3152,44.332,71100.0
2010-04-06 11:50:00,52.56,52.56,52.53,52.54,35400.0,44.332,44.332,44.3067,44.3152,35400.0
2010-04-06 12:00:00,52.55,52.57,52.54,52.56,14800.0,44.3236,44.3405,44.3152,44.332,14800.0
2010-04-06 12:10:00,52.57,52.58,52.55,52.57,19800.0,44.3405,44.3489,44.3236,44.3405,19800.0
2010-04-06 12:20:00,52.57,52.59,52.56,52.56,32600.0,44.3405,44.3574,44.332,44.332,32600.0
2010-04-06 12:30:00,52.57,52.57,52.53,52.55,34700.0,44.3405,44.3405,44.3067,44.3236,34700.0
2010-04-06 12:40:00,52.56,52.57,52.55,52.56,8200.0,44.332,44.3405,44.3236,44.332,8200.0
2010-04-06 12:50:00,52.56,52.59,52.55,52.59,5300.0,44.332,44.3574,44.3236,44.3574,5300.0
2010-04-06 13:00:00,52.59,52.62,52.58,52.6,59500.0,44.3574,44.3827,44.3489,44.3658,59500.0
2010-04-06 13:10:00,52.61,52.61,52.59,52.59,13300.0,44.3742,44.3742,44.3574,44.3574,13300.0
2010-04-06 13:20:00,52.6,52.62,52.59,52.59,70500.0,44.3658,44.3827,44.3574,44.3574,70500.0
2010-04-06 13:30:00,52.6,52.62,52.56,52.57,160900.0,44.3658,44.3827,44.332,44.3405,160900.0
2010-04-06 13:40:00,52.57,52.6,52.57,52.58,36200.0,44.3405,44.3658,44.3405,44.3489,36200.0
2010-04-06 13:50:00,52.58,52.6,52.58,52.58,23100.0,44.3489,44.3658,44.3489,44.3489,23100.0
2010-04-06 14:00:00,52.58,52.65,52.58,52.64,160700.0,44.3489,44.408,44.3489,44.3995,160700.0
2010-04-06 14:10:00,52.65,52.72,52.64,52.72,98200.0,44.408,44.467,44.3995,44.467,98200.0
2010-04-06 14:20:00,52.73,52.75,52.72,52.73,24100.0,44.4754,44.4923,44.467,44.4754,24100.0
2010-04-06 14:30:00,52.74,52.78,52.74,52.77,64400.0,44.4839,44.5176,44.4839,44.5092,64400.0
2010-04-06 14:40:00,52.78,52.78,52.73,52.73,23400.0,44.5176,44.5176,44.4754,44.4754,23400.0
2010-04-06 14:50:00,52.73,52.75,52.72,52.73,39200.0,44.4754,44.4923,44.467,44.4754,39200.0
2010-04-06 15:00:00,52.73,52.76,52.71,52.71,76900.0,44.4754,44.5007,44.4586,44.4586,76900.0
2010-04-06 15:10:00,52.71,52.72,52.7,52.7,66900.0,44.4586,44.467,44.4501,44.4501,66900.0
2010-04-06 15:20:00,52.7,52.71,52.63,52.64,53400.0,44.4501,44.4586,44.3911,44.3995,53400.0
2010-04-06 15:30:00,52.64,52.68,52.63,52.65,54300.0,44.3995,44.4333,44.3911,44.408,54300.0
2010-04-06 15:40:00,52.67,52.69,52.65,52.65,45900.0,44.4248,44.4417,44.408,44.408,45900.0
2010-04-06 15:50:00,52.65,52.66,52.61,52.65,64700.0,44.408,44.4164,44.3742,44.408,64700.0
2010-04-06 16:00:00,52.68,52.68,52.65,52.65,103100.0,44.4333,44.4333,44.408,44.408,103100.0
2010-04-06 16:10:00,52.65,52.65,52.65,52.65,0.0,44.408,44.408,44.408,44.408,0.0
2010-04-07 09:30:00,52.55,52.56,52.47,52.53,73600.0,44.3236,44.332,44.2561,44.3067,73600.0
2010-04-07 09:40:00,52.52,52.6,52.52,52.55,39400.0,44.2983,44.3658,44.2983,44.3236,39400.0
2010-04-07 09:50:00,52.55,52.59,52.54,52.56,90400.0,44.3236,44.3574,44.3152,44.332,90400.0
2010-04-07 10:00:00,52.52,52.59,52.5,52.58,28900.0,44.2983,44.3574,44.2814,44.3489,28900.0
2010-04-07 10:10:00,52.59,52.63,52.57,52.6,40500.0,44.3574,44.3911,44.3405,44.3658,40500.0
2010-04-07 10:20:00,52.6,52.62,52.57,52.58,17000.0,44.3658,44.3827,44.3405,44.3489,17000.0
2010-04-07 10:30:00,52.57,52.61,52.55,52.56,1090100.0,44.3405,44.3742,44.3236,44.332,1090100.0
2010-04-07 10:40:00,52.55,52.55,52.41,52.43,58800.0,44.3236,44.3236,44.2055,44.2224,58800.0
2010-04-07 10:50:00,52.44,52.47,52.44,52.46,33100.0,44.2308,44.2561,44.2308,44.2477,33100.0
2010-04-07 11:00:00,52.47,52.52,52.42,52.52,48600.0,44.2561,44.2983,44.214,44.2983,48600.0
2010-04-07 11:10:00,52.52,52.56,52.5,52.55,21000.0,44.2983,44.332,44.2814,44.3236,21000.0
2010-04-07 11:20:00,52.55,52.58,52.54,52.58,20500.0,44.3236,44.3489,44.3152,44.3489,20500.0
2010-04-07 11:30:00,52.59,52.6,52.53,52.53,25600.0,44.3574,44.3658,44.3067,44.3067,25600.0
2010-04-07 11:40:00,52.54,52.56,52.52,52.55,17000.0,44.3152,44.332,44.2983,44.3236,17000.0
2010-04-07 11:50:00,52.56,52.6,52.56,52.58,41900.0,44.332,44.3658,44.332,44.3489,41900.0
2010-04-07 12:00:00,52.58,52.6,52.57,52.6,9700.0,44.3489,44.3658,44.3405,44.3658,9700.0
2010-04-07 12:10:00,52.59,52.6,52.54,52.54,33100.0,44.3574,44.3658,44.3152,44.3152,33100.0
2010-04-07 12:20:00,52.54,52.56,52.52,52.54,24600.0,44.3152,44.332,44.2983,44.3152,24600.0
2010-04-07 12:30:00,52.53,52.55,52.51,52.53,15100.0,44.3067,44.3236,44.2899,44.3067,15100.0
2010-04-07 12:40:00,52.54,52.56,52.53,52.54,15400.0,44.3152,44.332,44.3067,44.3152,15400.0
2010-04-07 12:50:00,52.53,52.58,52.53,52.58,19500.0,44.3067,44.3489,44.3067,44.3489,19500.0
2010-04-07 13:00:00,52.59,52.65,52.59,52.62,67400.0,44.3574,44.408,44.3574,44.3827,67400.0
2010-04-07 13:10:00,52.62,52.67,52.62,52.62,28400.0,44.3827,44.4248,44.3827,44.3827,28400.0
2010-04-07 13:20:00,52.63,52.69,52.63,52.66,53500.0,44.3911,44.4417,44.3911,44.4164,53500.0
2010-04-07 13:30:00,52.67,52.67,52.63,52.63,34800.0,44.4248,44.4248,44.3911,44.3911,34800.0
2010-04-07 13:40:00,52.62,52.64,52.56,52.59,94400.0,44.3827,44.3995,44.332,44.3574,94400.0
2010-04-07 13:50:00,52.59,52.63,52.58,52.61,42900.0,44.3574,44.3911,44.3489,44.3742,42900.0
2010-04-07 14:00:00,52.62,52.62,52.57,52.6,42300.0,44.3827,44.3827,44.3405,44.3658,42300.0
2010-04-07 14:10:00,52.61,52.62,52.54,52.55,44400.0,44.3742,44.3827,44.3152,44.3236,44400.0
2010-04-07 14:20:00,52.55,52.56,52.47,52.5,23800.0,44.3236,44.332,44.2561,44.2814,23800.0
2010-04-07 14:30:00,52.5,52.5,52.43,52.47,40100.0,44.2814,44.2814,44.2224,44.2561,40100.0
2010-04-07 14:40:00,52.47,52.5,52.42,52.43,51200.0,44.2561,44.2814,44.214,44.2224,51200.0
2010-04-07 14:50:00,52.44,52.48,52.39,52.42,114600.0,44.2308,44.2646,44.1887,44.214,114600.0
2010-04-07 15:00:00,52.42,52.42,52.24,52.24,207400.0,44.214,44.214,44.0621,44.0621,207400.0
2010-04-07 15:10:00,52.24,52.29,52.19,52.29,621200.0,44.0621,44.1043,44.02,44.1043,621200.0
2010-04-07 15:20:00,52.29,52.33,52.26,52.29,59600.0,44.1043,44.1381,44.079,44.1043,59600.0
2010-04-07 15:30:00,52.28,52.37,52.27,52.35,135300.0,44.0959,44.1718,44.0874,44.1549,135300.0
2010-04-07 15:40:00,52.35,52.36,52.32,52.34,213200.0,44.1549,44.1634,44.1296,44.1465,213200.0
2010-04-07 15:50:00,52.35,52.41,52.35,52.41,119000.0,44.1549,44.2055,44.1549,44.2055,119000.0
2010-04-08 09:30:00,52.29,52.33,52.19,52.19,121900.0,44.1043,44.1381,44.02,44.02,121900.0
2010-04-08 09:40:00,52.19,52.2,52.11,52.16,129000.0,44.02,44.0284,43.9525,43.9947,129000.0
2010-04-08 09:50:00,52.16,52.22,52.13,52.16,162500.0,43.9947,44.0453,43.9694,43.9947,162500.0
2010-04-08 10:00:00,52.15,52.22,52.15,52.15,173000.0,43.9862,44.0453,43.9862,43.9862,173000.0
2010-04-08 10:10:00,52.15,52.23,52.14,52.21,96900.0,43.9862,44.0537,43.9778,44.0368,96900.0
2010-04-08 10:20:00,52.22,52.28,52.2,52.27,95200.0,44.0453,44.0959,44.0284,44.0874,95200.0
2010-04-08 10:30:00,52.28,52.32,52.25,52.25,73400.0,44.0959,44.1296,44.0706,44.0706,73400.0
2010-04-08 10:40:00,52.25,52.27,52.23,52.26,53100.0,44.0706,44.0874,44.0537,44.079,53100.0
2010-04-08 10:50:00,52.26,52.29,52.24,52.25,51700.0,44.079,44.1043,44.0621,44.0706,51700.0
2010-04-08 11:00:00,52.24,52.32,52.24,52.29,52200.0,44.0621,44.1296,44.0621,44.1043,52200.0
2010-04-08 11:10:00,52.29,52.29,52.25,52.25,53500.0,44.1043,44.1043,44.0706,44.0706,53500.0
2010-04-08 11:20:00,52.27,52.28,52.24,52.24,54600.0,44.0874,44.0959,44.0621,44.0621,54600.0
2010-04-08 11:30:00,52.23,52.3,52.23,52.3,60200.0,44.0537,44.1127,44.0537,44.1127,60200.0
2010-04-08 11:40:00,52.29,52.35,52.29,52.35,93700.0,44.1043,44.1549,44.1043,44.1549,93700.0
2010-04-08 11:50:00,52.34,52.37,52.33,52.35,83300.0,44.1465,44.1718,44.1381,44.1549,83300.0
2010-04-08 12:00:00,52.36,52.36,52.33,52.34,56400.0,44.1634,44.1634,44.1381,44.1465,56400.0
2010-04-08 12:10:00,52.33,52.38,52.33,52.37,25800.0,44.1381,44.1802,44.1381,44.1718,25800.0
2010-04-08 12:20:00,52.36,52.43,52.36,52.42,55600.0,44.1634,44.2224,44.1634,44.214,55600.0
2010-04-08 12:30:00,52.43,52.43,52.39,52.42,49500.0,44.2224,44.2224,44.1887,44.214,49500.0
2010-04-08 12:40:00,52.41,52.45,52.41,52.45,57900.0,44.2055,44.2393,44.2055,44.2393,57900.0
2010-04-08 12:50:00,52.44,52.47,52.42,52.47,35000.0,44.2308,44.2561,44.214,44.2561,35000.0
2010-04-08 13:00:00,52.49,52.53,52.47,52.49,57200.0,44.273,44.3067,44.2561,44.273,57200.0
2010-04-08 13:10:00,52.48,52.49,52.46,52.46,44800.0,44.2646,44.273,44.2477,44.2477,44800.0
2010-04-08 13:20:00,52.46,52.49,52.46,52.48,22300.0,44.2477,44.273,44.2477,44.2646,22300.0
2010-04-08 13:30:00,52.49,52.53,52.48,52.52,35000.0,44.273,44.3067,44.2646,44.2983,35000.0
2010-04-08 13:40:00,52.52,52.53,52.5,52.5,45000.0,44.2983,44.3067,44.2814,44.2814,45000.0
2010-04-08 13:50:00,52.51,52.51,52.44,52.47,31800.0,44.2899,44.2899,44.2308,44.2561,31800.0
2010-04-08 14:00:00,52.45,52.49,52.45,52.47,47700.0,44.2393,44.273,44.2393,44.2561,47700.0
2010-04-08 14:10:00,52.47,52.51,52.46,52.51,39100.0,44.2561,44.2899,44.2477,44.2899,39100.0
2010-04-08 14:20:00,52.51,52.54,52.49,52.52,63000.0,44.2899,44.3152,44.273,44.2983,63000.0
2010-04-08 14:30:00,52.52,52.52,52.49,52.51,62800.0,44.2983,44.2983,44.273,44.2899,62800.0
2010-04-08 14:40:00,52.51,52.58,52.51,52.58,62400.0,44.2899,44.3489,44.2899,44.3489,62400.0
2010-04-08 14:50:00,52.57,52.59,52.54,52.55,71300.0,44.3405,44.3574,44.3152,44.3236,71300.0
2010-04-08 15:00:00,52.55,52.57,52.53,52.53,72100.0,44.3236,44.3405,44.3067,44.3067,72100.0
2010-04-08 15:10:00,52.53,52.54,52.51,52.53,99100.0,44.3067,44.3152,44.2899,44.3067,99100.0
2010-04-08 15:20:00,52.54,52.57,52.53,52.53,135500.0,44.3152,44.3405,44.3067,44.3067,135500.0
2010-04-08 15:30:00,52.53,52.58,52.53,52.55,68100.0,44.3067,44.3489,44.3067,44.3236,68100.0
2010-04-08 15:40:00,52.54,52.54,52.51,52.54,104400.0,44.3152,44.3152,44.2899,44.3152,104400.0
2010-04-08 15:50:00,52.54,52.54,52.49,52.49,216300.0,44.3152,44.3152,44.273,44.273,216300.0
2010-04-09 09:30:00,52.61,52.61,52.51,52.54,59700.0,44.3742,44.3742,44.2899,44.3152,59700.0
2010-04-09 09:40:00,52.56,52.58,52.48,52.48,37500.0,44.332,44.3489,44.2646,44.2646,37500.0
2010-04-09 09:50:00,52.49,52.61,52.48,52.59,42900.0,44.273,44.3742,44.2646,44.3574,42900.0
2010-04-09 10:00:00,52.6,52.66,52.6,52.63,64900.0,44.3658,44.4164,44.3658,44.3911,64900.0
2010-04-09 10:10:00,52.62,52.63,52.59,52.61,24800.0,44.3827,44.3911,44.3574,44.3742,24800.0
2010-04-09 10:20:00,52.62,52.63,52.49,52.54,163700.0,44.3827,44.3911,44.273,44.3152,163700.0
2010-04-09 10:30:00,52.53,52.59,52.51,52.59,113000.0,44.3067,44.3574,44.2899,44.3574,113000.0
2010-04-09 10:40:00,52.6,52.65,52.59,52.62,37000.0,44.3658,44.408,44.3574,44.3827,37000.0
2010-04-09 10:50:00,52.63,52.67,52.59,52.61,26700.0,44.3911,44.4248,44.3574,44.3742,26700.0
2010-04-09 11:00:00,52.6,52.65,52.6,52.63,33500.0,44.3658,44.408,44.3658,44.3911,33500.0
2010-04-09 11:10:00,52.63,52.67,52.61,52.65,48200.0,44.3911,44.4248,44.3742,44.408,48200.0
2010-04-09 11:20:00,52.64,52.7,52.64,52.7,21000.0,44.3995,44.4501,44.3995,44.4501,21000.0
2010-04-09 11:30:00,52.69,52.73,52.67,52.72,41100.0,44.4417,44.4754,44.4248,44.467,41100.0
2010-04-09 11:40:00,52.71,52.74,52.69,52.69,38100.0,44.4586,44.4839,44.4417,44.4417,38100.0
2010-04-09 11:50:00,52.69,52.73,52.68,52.69,80700.0,44.4417,44.4754,44.4333,44.4417,80700.0
2010-04-09 12:00:00,52.71,52.71,52.69,52.7,28700.0,44.4586,44.4586,44.4417,44.4501,28700.0
2010-04-09 12:10:00,52.7,52.71,52.69,52.71,29200.0,44.4501,44.4586,44.4417,44.4586,29200.0
2010-04-09 12:20:00,52.71,52.73,52.7,52.71,27300.0,44.4586,44.4754,44.4501,44.4586,27300.0
2010-04-09 12:30:00,52.72,52.72,52.68,52.69,41000.0,44.467,44.467,44.4333,44.4417,41000.0
2010-04-09 12:40:00,52.69,52.7,52.68,52.69,86700.0,44.4417,44.4501,44.4333,44.4417,86700.0
2010-04-09 12:50:00,52.68,52.69,52.66,52.68,53500.0,44.4333,44.4417,44.4164,44.4333,53500.0
2010-04-09 13:00:00,52.69,52.69,52.61,52.63,54600.0,44.4417,44.4417,44.3742,44.3911,54600.0
2010-04-09 13:10:00,52.63,52.67,52.62,52.67,25300.0,44.3911,44.4248,44.3827,44.4248,25300.0
2010-04-09 13:20:00,52.67,52.69,52.66,52.69,19500.0,44.4248,44.4417,44.4164,44.4417,19500.0
2010-04-09 13:30:00,52.69,52.7,52.68,52.7,30400.0,44.4417,44.4501,44.4333,44.4501,30400.0
2010-04-09 13:40:00,52.7,52.71,52.69,52.69,49000.0,44.4501,44.4586,44.4417,44.4417,49000.0
2010-04-09 13:50:00,52.68,52.7,52.63,52.64,25800.0,44.4333,44.4501,44.3911,44.3995,25800.0
2010-04-09 14:00:00,52.63,52.68,52.61,52.68,51300.0,44.3911,44.4333,44.3742,44.4333,51300.0
2010-04-09 14:10:00,52.67,52.7,52.66,52.69,24500.0,44.4248,44.4501,44.4164,44.4417,24500.0
2010-04-09 14:20:00,52.69,52.72,52.69,52.69,90300.0,44.4417,44.467,44.4417,44.4417,90300.0
2010-04-09 14:30:00,52.7,52.7,52.67,52.7,92700.0,44.4501,44.4501,44.4248,44.4501,92700.0
2010-04-09 14:40:00,52.71,52.73,52.7,52.73,36700.0,44.4586,44.4754,44.4501,44.4754,36700.0
2010-04-09 14:50:00,52.73,52.73,52.69,52.71,30600.0,44.4754,44.4754,44.4417,44.4586,30600.0
2010-04-09 15:00:00,52.72,52.73,52.68,52.69,167100.0,44.467,44.4754,44.4333,44.4417,167100.0
2010-04-09 15:10:00,52.69,52.71,52.67,52.7,68300.0,44.4417,44.4586,44.4248,44.4501,68300.0
2010-04-09 15:20:00,52.71,52.76,52.68,52.76,70700.0,44.4586,44.5007,44.4333,44.5007,70700.0
2010-04-09 15:30:00,52.76,52.77,52.74,52.76,83000.0,44.5007,44.5092,44.4839,44.5007,83000.0
2010-04-09 15:40:00,52.76,52.8,52.74,52.79,151800.0,44.5007,44.5345,44.4839,44.526,151800.0
2010-04-09 15:50:00,52.79,52.86,52.79,52.83,107800.0,44.526,44.5851,44.526,44.5598,107800.0
2010-04-12 09:30:00,52.9,52.94,52.86,52.94,120700.0,44.6188,44.6526,44.5851,44.6526,120700.0
2010-04-12 09:40:00,52.94,53.01,52.93,52.95,141900.0,44.6526,44.7116,44.6441,44.661,141900.0
2010-04-12 09:50:00,52.95,52.96,52.84,52.84,128400.0,44.661,44.6694,44.5682,44.5682,128400.0
2010-04-12 10:00:00,52.83,52.93,52.82,52.9,63200.0,44.5598,44.6441,44.5513,44.6188,63200.0
2010-04-12 10:10:00,52.91,52.94,52.86,52.88,92700.0,44.6273,44.6526,44.5851,44.602,92700.0
2010-04-12 10:20:00,52.88,52.95,52.88,52.95,76000.0,44.602,44.661,44.602,44.661,76000.0
2010-04-12 10:30:00,52.95,52.95,52.87,52.88,103000.0,44.661,44.661,44.5935,44.602,103000.0
2010-04-12 10:40:00,52.88,52.96,52.88,52.94,62100.0,44.602,44.6694,44.602,44.6526,62100.0
2010-04-12 10:50:00,52.93,52.95,52.93,52.95,43800.0,44.6441,44.661,44.6441,44.661,43800.0
2010-04-12 11:00:00,52.95,52.96,52.93,52.95,31000.0,44.661,44.6694,44.6441,44.661,31000.0
2010-04-12 11:10:00,52.94,52.95,52.87,52.87,65500.0,44.6526,44.661,44.5935,44.5935,65500.0
2010-04-12 11:20:00,52.87,52.9,52.85,52.87,54900.0,44.5935,44.6188,44.5767,44.5935,54900.0
2010-04-12 11:30:00,52.86,52.93,52.85,52.92,61900.0,44.5851,44.6441,44.5767,44.6357,61900.0
2010-04-12 11:40:00,52.93,52.93,52.89,52.91,42400.0,44.6441,44.6441,44.6104,44.6273,42400.0
2010-04-12 11:50:00,52.91,52.93,52.89,52.93,47300.0,44.6273,44.6441,44.6104,44.6441,47300.0
2010-04-12 12:00:00,52.92,52.94,52.9,52.91,58000.0,44.6357,44.6526,44.6188,44.6273,58000.0
2010-04-12 12:10:00,52.91,52.94,52.9,52.91,41300.0,44.6273,44.6526,44.6188,44.6273,41300.0
2010-04-12 12:20:00,52.92,52.92,52.9,52.92,25700.0,44.6357,44.6357,44.6188,44.6357,25700.0
2010-04-12 12:30:00,52.91,52.93,52.91,52.93,30700.0,44.6273,44.6441,44.6273,44.6441,30700.0
2010-04-12 12:40:00,52.92,52.94,52.92,52.92,50100.0,44.6357,44.6526,44.6357,44.6357,50100.0
2010-04-12 12:50:00,52.92,52.97,52.91,52.96,29600.0,44.6357,44.6779,44.6273,44.6694,29600.0
2010-04-12 13:00:00,52.97,53.0,52.97,52.98,57700.0,44.6779,44.7032,44.6779,44.6863,57700.0
2010-04-12 13:10:00,52.99,53.01,52.98,53.01,15500.0,44.6947,44.7116,44.6863,44.7116,15500.0
2010-04-12 13:20:00,53.01,53.01,52.97,52.97,42200.0,44.7116,44.7116,44.6779,44.6779,42200.0
2010-04-12 13:30:00,52.98,53.0,52.98,52.99,17400.0,44.6863,44.7032,44.6863,44.6947,17400.0
2010-04-12 13:40:00,53.01,53.01,52.97,52.98,55000.0,44.7116,44.7116,44.6779,44.6863,55000.0
2010-04-12 13:50:00,52.99,53.01,52.94,52.94,58600.0,44.6947,44.7116,44.6526,44.6526,58600.0
2010-04-12 14:00:00,52.94,52.96,52.91,52.94,80700.0,44.6526,44.6694,44.6273,44.6526,80700.0
2010-04-12 14:10:00,52.94,52.96,52.94,52.94,43100.0,44.6526,44.6694,44.6526,44.6526,43100.0
2010-04-12 14:20:00,52.93,52.97,52.92,52.96,43300.0,44.6441,44.6779,44.6357,44.6694,43300.0
2010-04-12 14:30:00,52.96,52.98,52.95,52.96,46700.0,44.6694,44.6863,44.661,44.6694,46700.0
2010-04-12 14:40:00,52.97,52.97,52.92,52.96,92700.0,44.6779,44.6779,44.6357,44.6694,92700.0
2010-04-12 14:50:00,52.97,53.0,52.97,52.98,33600.0,44.6779,44.7032,44.6779,44.6863,33600.0
2010-04-12 15:00:00,52.99,53.0,52.93,52.97,100700.0,44.6947,44.7032,44.6441,44.6779,100700.0
2010-04-12 15:10:00,52.98,52.99,52.93,52.96,108800.0,44.6863,44.6947,44.6441,44.6694,108800.0
2010-04-12 15:20:00,52.95,52.95,52.87,52.9,204500.0,44.661,44.661,44.5935,44.6188,204500.0
2010-04-12 15:30:00,52.89,52.93,52.88,52.92,70600.0,44.6104,44.6441,44.602,44.6357,70600.0
2010-04-12 15:40:00,52.93,52.93,52.84,52.9,96700.0,44.6441,44.6441,44.5682,44.6188,96700.0
2010-04-12 15:50:00,52.9,52.93,52.87,52.9,159400.0,44.6188,44.6441,44.5935,44.6188,159400.0
2010-04-13 09:30:00,52.89,52.89,52.81,52.84,71400.0,44.6104,44.6104,44.5429,44.5682,71400.0
2010-04-13 09:40:00,52.84,52.9,52.81,52.89,19800.0,44.5682,44.6188,44.5429,44.6104,19800.0
2010-04-13 09:50:00,52.9,52.93,52.85,52.85,36500.0,44.6188,44.6441,44.5767,44.5767,36500.0
2010-04-13 10:00:00,52.86,52.87,52.81,52.84,27500.0,44.5851,44.5935,44.5429,44.5682,27500.0
2010-04-13 10:10:00,52.83,52.89,52.82,52.82,55000.0,44.5598,44.6104,44.5513,44.5513,55000.0
2010-04-13 10:20:00,52.81,52.81,52.69,52.7,39600.0,44.5429,44.5429,44.4417,44.4501,39600.0
2010-04-13 10:30:00,52.7,52.7,52.6,52.66,39500.0,44.4501,44.4501,44.3658,44.4164,39500.0
2010-04-13 10:40:00,52.66,52.72,52.65,52.71,34700.0,44.4164,44.467,44.408,44.4586,34700.0
2010-04-13 10:50:00,52.71,52.75,52.7,52.72,36000.0,44.4586,44.4923,44.4501,44.467,36000.0
2010-04-13 11:00:00,52.72,52.77,52.72,52.74,14300.0,44.467,44.5092,44.467,44.4839,14300.0
2010-04-13 11:10:00,52.74,52.78,52.71,52.77,53700.0,44.4839,44.5176,44.4586,44.5092,53700.0
2010-04-13 11:20:00,52.78,52.8,52.77,52.78,11500.0,44.5176,44.5345,44.5092,44.5176,11500.0
2010-04-13 11:30:00,52.77,52.8,52.77,52.77,38400.0,44.5092,44.5345,44.5092,44.5092,38400.0
2010-04-13 11:40:00,52.77,52.79,52.76,52.76,9700.0,44.5092,44.526,44.5007,44.5007,9700.0
2010-04-13 11:50:00,52.76,52.78,52.75,52.77,6000.0,44.5007,44.5176,44.4923,44.5092,6000.0
2010-04-13 12:00:00,52.77,52.77,52.75,52.76,17400.0,44.5092,44.5092,44.4923,44.5007,17400.0
2010-04-13 12:10:00,52.77,52.85,52.76,52.85,52400.0,44.5092,44.5767,44.5007,44.5767,52400.0
2010-04-13 12:20:00,52.86,52.87,52.83,52.86,27200.0,44.5851,44.5935,44.5598,44.5851,27200.0
2010-04-13 12:30:00,52.85,52.86,52.82,52.83,14400.0,44.5767,44.5851,44.5513,44.5598,14400.0
2010-04-13 12:40:00,52.83,52.84,52.81,52.81,46900.0,44.5598,44.5682,44.5429,44.5429,46900.0
2010-04-13 12:50:00,52.81,52.88,52.81,52.87,26000.0,44.5429,44.602,44.5429,44.5935,26000.0
2010-04-13 13:00:00,52.86,52.89,52.86,52.88,64500.0,44.5851,44.6104,44.5851,44.602,64500.0
2010-04-13 13:10:00,52.89,52.9,52.87,52.87,44200.0,44.6104,44.6188,44.5935,44.5935,44200.0
2010-04-13 13:20:00,52.88,52.89,52.86,52.88,50800.0,44.602,44.6104,44.5851,44.602,50800.0
2010-04-13 13:30:00,52.88,52.92,52.87,52.92,32900.0,44.602,44.6357,44.5935,44.6357,32900.0
2010-04-13 13:40:00,52.92,52.96,52.92,52.94,90600.0,44.6357,44.6694,44.6357,44.6526,90600.0
2010-04-13 13:50:00,52.95,53.0,52.94,52.97,51000.0,44.661,44.7032,44.6526,44.6779,51000.0
2010-04-13 14:00:00,52.97,52.99,52.94,52.94,49000.0,44.6779,44.6947,44.6526,44.6526,49000.0
2010-04-13 14:10:00,52.94,52.97,52.93,52.95,40700.0,44.6526,44.6779,44.6441,44.661,40700.0
2010-04-13 14:20:00,52.95,52.97,52.93,52.93,43600.0,44.661,44.6779,44.6441,44.6441,43600.0
2010-04-13 14:30:00,52.93,52.97,52.92,52.93,59100.0,44.6441,44.6779,44.6357,44.6441,59100.0
2010-04-13 14:40:00,52.93,52.96,52.93,52.94,52000.0,44.6441,44.6694,44.6441,44.6526,52000.0
2010-04-13 14:50:00,52.94,52.99,52.94,52.94,59100.0,44.6526,44.6947,44.6526,44.6526,59100.0
2010-04-13 15:00:00,52.94,52.97,52.93,52.95,70700.0,44.6526,44.6779,44.6441,44.661,70700.0
2010-04-13 15:10:00,52.95,53.05,52.95,53.04,126000.0,44.661,44.7453,44.661,44.7369,126000.0
2010-04-13 15:20:00,53.04,53.07,53.01,53.04,144100.0,44.7369,44.7622,44.7116,44.7369,144100.0
2010-04-13 15:30:00,53.05,53.06,53.01,53.02,105500.0,44.7453,44.7538,44.7116,44.72,105500.0
2010-04-13 15:40:00,53.02,53.05,53.01,53.02,111400.0,44.72,44.7453,44.7116,44.72,111400.0
2010-04-13 15:50:00,53.02,53.03,52.97,52.98,293500.0,44.72,44.7285,44.6779,44.6863,293500.0
2010-04-13 16:00:00,52.95,52.98,52.95,52.95,32700.0,44.661,44.6863,44.661,44.661,32700.0
2010-04-13 16:10:00,52.95,52.95,52.95,52.95,0.0,44.661,44.661,44.661,44.661,0.0
2010-04-14 09:30:00,53.15,53.2,53.11,53.15,56300.0,44.8297,44.8719,44.7959,44.8297,56300.0
2010-04-14 09:40:00,53.17,53.25,53.16,53.21,57700.0,44.8466,44.914,44.8381,44.8803,57700.0
2010-04-14 09:50:00,53.22,53.22,53.17,53.18,30700.0,44.8887,44.8887,44.8466,44.855,30700.0
2010-04-14 10:00:00,53.18,53.2,53.13,53.17,366700.0,44.855,44.8719,44.8128,44.8466,366700.0
2010-04-14 10:10:00,53.17,53.19,53.06,53.15,356000.0,44.8466,44.8634,44.7538,44.8297,356000.0
2010-04-14 10:20:00,53.14,53.15,53.1,53.14,67200.0,44.8213,44.8297,44.7875,44.8213,67200.0
2010-04-14 10:30:00,53.14,53.18,53.1,53.16,140100.0,44.8213,44.855,44.7875,44.8381,140100.0
2010-04-14 10:40:00,53.17,53.18,53.14,53.16,129100.0,44.8466,44.855,44.8213,44.8381,129100.0
2010-04-14 10:50:00,53.17,53.2,53.15,53.19,95100.0,44.8466,44.8719,44.8297,44.8634,95100.0
2010-04-14 11:00:00,53.19,53.23,53.16,53.16,70700.0,44.8634,44.8972,44.8381,44.8381,70700.0
2010-04-14 11:10:00,53.16,53.2,53.16,53.19,59200.0,44.8381,44.8719,44.8381,44.8634,59200.0
2010-04-14 11:20:00,53.19,53.25,53.18,53.25,101600.0,44.8634,44.914,44.855,44.914,101600.0
2010-04-14 11:30:00,53.24,53.24,53.21,53.21,47300.0,44.9056,44.9056,44.8803,44.8803,47300.0
2010-04-14 11:40:00,53.21,53.24,53.2,53.2,41300.0,44.8803,44.9056,44.8719,44.8719,41300.0
2010-04-14 11:50:00,53.2,53.23,53.19,53.23,43800.0,44.8719,44.8972,44.8634,44.8972,43800.0
2010-04-14 12:00:00,53.23,53.23,53.21,53.23,18900.0,44.8972,44.8972,44.8803,44.8972,18900.0
2010-04-14 12:10:00,53.23,53.25,53.22,53.23,33600.0,44.8972,44.914,44.8887,44.8972,33600.0
2010-04-14 12:20:00,53.23,53.26,53.22,53.26,37400.0,44.8972,44.9225,44.8887,44.9225,37400.0
2010-04-14 12:30:00,53.26,53.29,53.25,53.27,37200.0,44.9225,44.9478,44.914,44.9309,37200.0
2010-04-14 12:40:00,53.27,53.28,53.26,53.26,20500.0,44.9309,44.9393,44.9225,44.9225,20500.0
2010-04-14 12:50:00,53.28,53.29,53.26,53.29,40900.0,44.9393,44.9478,44.9225,44.9478,40900.0
2010-04-14 13:00:00,53.29,53.31,53.28,53.29,41000.0,44.9478,44.9646,44.9393,44.9478,41000.0
2010-04-14 13:10:00,53.29,53.31,53.29,53.29,25800.0,44.9478,44.9646,44.9478,44.9478,25800.0
2010-04-14 13:20:00,53.3,53.35,53.3,53.34,19900.0,44.9562,44.9984,44.9562,44.9899,19900.0
2010-04-14 13:30:00,53.35,53.35,53.3,53.3,27400.0,44.9984,44.9984,44.9562,44.9562,27400.0
2010-04-14 13:40:00,53.31,53.31,53.26,53.28,47000.0,44.9646,44.9646,44.9225,44.9393,47000.0
2010-04-14 13:50:00,53.29,53.29,53.25,53.26,19900.0,44.9478,44.9478,44.914,44.9225,19900.0
2010-04-14 14:00:00,53.26,53.32,53.26,53.3,49800.0,44.9225,44.9731,44.9225,44.9562,49800.0
2010-04-14 14:10:00,53.3,53.32,53.3,53.31,22200.0,44.9562,44.9731,44.9562,44.9646,22200.0
2010-04-14 14:20:00,53.32,53.33,53.3,53.33,65100.0,44.9731,44.9815,44.9562,44.9815,65100.0
2010-04-14 14:30:00,53.33,53.36,53.32,53.34,34800.0,44.9815,45.0068,44.9731,44.9899,34800.0
2010-04-14 14:40:00,53.35,53.36,53.33,53.35,74500.0,44.9984,45.0068,44.9815,44.9984,74500.0
2010-04-14 14:50:00,53.34,53.35,53.32,53.35,31100.0,44.9899,44.9984,44.9731,44.9984,31100.0
2010-04-14 15:00:00,53.35,53.35,53.32,53.34,48100.0,44.9984,44.9984,44.9731,44.9899,48100.0
2010-04-14 15:10:00,53.33,53.36,53.31,53.32,28600.0,44.9815,45.0068,44.9646,44.9731,28600.0
2010-04-14 15:20:00,53.32,53.36,53.32,53.36,20800.0,44.9731,45.0068,44.9731,45.0068,20800.0
2010-04-14 15:30:00,53.35,53.43,53.35,53.43,88200.0,44.9984,45.0659,44.9984,45.0659,88200.0
2010-04-14 15:40:00,53.43,53.44,53.41,53.43,46800.0,45.0659,45.0743,45.049,45.0659,46800.0
2010-04-14 15:50:00,53.42,53.47,53.42,53.43,112900.0,45.0574,45.0996,45.0574,45.0659,112900.0
2010-04-15 09:30:00,53.32,53.42,53.32,53.41,95100.0,44.9731,45.0574,44.9731,45.049,95100.0
2010-04-15 09:40:00,53.41,53.44,53.4,53.43,29000.0,45.049,45.0743,45.0406,45.0659,29000.0
2010-04-15 09:50:00,53.44,53.46,53.41,53.43,18900.0,45.0743,45.0912,45.049,45.0659,18900.0
2010-04-15 10:00:00,53.44,53.5,53.38,53.48,39600.0,45.0743,45.1249,45.0237,45.108,39600.0
2010-04-15 10:10:00,53.49,53.5,53.47,53.48,19200.0,45.1165,45.1249,45.0996,45.108,19200.0
2010-04-15 10:20:00,53.48,53.51,53.47,53.48,52000.0,45.108,45.1333,45.0996,45.108,52000.0
2010-04-15 10:30:00,53.48,53.54,53.48,53.52,36600.0,45.108,45.1586,45.108,45.1418,36600.0
2010-04-15 10:40:00,53.53,53.59,53.52,53.56,41800.0,45.1502,45.2008,45.1418,45.1755,41800.0
2010-04-15 10:50:00,53.57,53.6,53.57,53.6,36300.0,45.1839,45.2092,45.1839,45.2092,36300.0
2010-04-15 11:00:00,53.59,53.62,53.59,53.6,50400.0,45.2008,45.2261,45.2008,45.2092,50400.0
2010-04-15 11:10:00,53.6,53.61,53.53,53.54,25200.0,45.2092,45.2177,45.1502,45.1586,25200.0
2010-04-15 11:20:00,53.54,53.56,53.48,53.49,67300.0,45.1586,45.1755,45.108,45.1165,67300.0
2010-04-15 11:30:00,53.49,53.53,53.46,53.52,35100.0,45.1165,45.1502,45.0912,45.1418,35100.0
2010-04-15 11:40:00,53.52,53.52,53.42,53.46,149500.0,45.1418,45.1418,45.0574,45.0912,149500.0
2010-04-15 11:50:00,53.46,53.47,53.42,53.46,64400.0,45.0912,45.0996,45.0574,45.0912,64400.0
2010-04-15 12:00:00,53.46,53.47,53.42,53.45,35300.0,45.0912,45.0996,45.0574,45.0827,35300.0
2010-04-15 12:10:00,53.45,53.49,53.4,53.49,31900.0,45.0827,45.1165,45.0406,45.1165,31900.0
2010-04-15 12:20:00,53.48,53.5,53.43,53.45,32800.0,45.108,45.1249,45.0659,45.0827,32800.0
2010-04-15 12:30:00,53.45,53.48,53.43,53.48,29700.0,45.0827,45.108,45.0659,45.108,29700.0
2010-04-15 12:40:00,53.47,53.48,53.44,53.47,22500.0,45.0996,45.108,45.0743,45.0996,22500.0
2010-04-15 12:50:00,53.47,53.5,53.46,53.5,39100.0,45.0996,45.1249,45.0912,45.1249,39100.0
2010-04-15 13:00:00,53.51,53.53,53.48,53.52,25000.0,45.1333,45.1502,45.108,45.1418,25000.0
2010-04-15 13:10:00,53.52,53.55,53.51,53.54,33600.0,45.1418,45.1671,45.1333,45.1586,33600.0
2010-04-15 13:20:00,53.54,53.58,53.54,53.58,21800.0,45.1586,45.1924,45.1586,45.1924,21800.0
2010-04-15 13:30:00,53.58,53.6,53.57,53.59,12000.0,45.1924,45.2092,45.1839,45.2008,12000.0
2010-04-15 13:40:00,53.58,53.6,53.55,53.56,15700.0,45.1924,45.2092,45.1671,45.1755,15700.0
2010-04-15 13:50:00,53.55,53.58,53.53,53.57,11100.0,45.1671,45.1924,45.1502,45.1839,11100.0
2010-04-15 14:00:00,53.56,53.6,53.55,53.56,71100.0,45.1755,45.2092,45.1671,45.1755,71100.0
2010-04-15 14:10:00,53.56,53.59,53.56,53.57,106300.0,45.1755,45.2008,45.1755,45.1839,106300.0
2010-04-15 14:20:00,53.57,53.6,53.57,53.58,15700.0,45.1839,45.2092,45.1839,45.1924,15700.0
2010-04-15 14:30:00,53.59,53.6,53.56,53.58,21900.0,45.2008,45.2092,45.1755,45.1924,21900.0
2010-04-15 14:40:00,53.58,53.6,53.57,53.6,43400.0,45.1924,45.2092,45.1839,45.2092,43400.0
2010-04-15 14:50:00,53.59,53.62,53.59,53.61,51200.0,45.2008,45.2261,45.2008,45.2177,51200.0
2010-04-15 15:00:00,53.63,53.63,53.57,53.59,41700.0,45.2345,45.2345,45.1839,45.2008,41700.0
2010-04-15 15:10:00,53.59,53.61,53.56,53.58,31600.0,45.2008,45.2177,45.1755,45.1924,31600.0
2010-04-15 15:20:00,53.59,53.59,53.54,53.54,37500.0,45.2008,45.2008,45.1586,45.1586,37500.0
2010-04-15 15:30:00,53.54,53.56,53.49,53.49,48200.0,45.1586,45.1755,45.1165,45.1165,48200.0
2010-04-15 15:40:00,53.5,53.6,53.5,53.58,73200.0,45.1249,45.2092,45.1249,45.1924,73200.0
2010-04-15 15:50:00,53.57,53.6,53.55,53.58,112700.0,45.1839,45.2092,45.1671,45.1924,112700.0
2010-04-16 09:30:00,53.38,53.49,53.35,53.49,80000.0,45.0237,45.1165,44.9984,45.1165,80000.0
2010-04-16 09:40:00,53.49,53.5,53.36,53.37,129700.0,45.1165,45.1249,45.0068,45.0152,129700.0
2010-04-16 09:50:00,53.37,53.41,53.26,53.34,98100.0,45.0152,45.049,44.9225,44.9899,98100.0
2010-04-16 10:00:00,53.32,53.45,53.32,53.4,55600.0,44.9731,45.0827,44.9731,45.0406,55600.0
2010-04-16 10:10:00,53.4,53.53,53.39,53.52,48500.0,45.0406,45.1502,45.0321,45.1418,48500.0
2010-04-16 10:20:00,53.53,53.53,53.46,53.47,31300.0,45.1502,45.1502,45.0912,45.0996,31300.0
2010-04-16 10:30:00,53.49,53.53,53.28,53.3,183600.0,45.1165,45.1502,44.9393,44.9562,183600.0
2010-04-16 10:40:00,53.29,53.43,53.27,53.28,195600.0,44.9478,45.0659,44.9309,44.9393,195600.0
2010-04-16 10:50:00,53.28,53.3,53.11,53.21,254900.0,44.9393,44.9562,44.7959,44.8803,254900.0
2010-04-16 11:00:00,53.2,53.28,53.19,53.21,98100.0,44.8719,44.9393,44.8634,44.8803,98100.0
2010-04-16 11:10:00,53.19,53.2,52.95,52.95,247500.0,44.8634,44.8719,44.661,44.661,247500.0
2010-04-16 11:20:00,52.96,53.09,52.96,53.01,254100.0,44.6694,44.7791,44.6694,44.7116,254100.0
2010-04-16 11:30:00,53.02,53.02,52.94,52.98,104400.0,44.72,44.72,44.6526,44.6863,104400.0
2010-04-16 11:40:00,52.99,53.04,52.93,52.94,87900.0,44.6947,44.7369,44.6441,44.6526,87900.0
2010-04-16 11:50:00,52.92,52.95,52.83,52.88,121200.0,44.6357,44.661,44.5598,44.602,121200.0
2010-04-16 12:00:00,52.87,52.87,52.76,52.85,104400.0,44.5935,44.5935,44.5007,44.5767,104400.0
2010-04-16 12:10:00,52.86,52.88,52.82,52.83,36700.0,44.5851,44.602,44.5513,44.5598,36700.0
2010-04-16 12:20:00,52.83,52.88,52.83,52.85,49400.0,44.5598,44.602,44.5598,44.5767,49400.0
2010-04-16 12:30:00,52.85,52.85,52.67,52.7,111100.0,44.5767,44.5767,44.4248,44.4501,111100.0
2010-04-16 12:40:00,52.7,52.83,52.7,52.81,58100.0,44.4501,44.5598,44.4501,44.5429,58100.0
2010-04-16 12:50:00,52.82,52.9,52.81,52.88,71400.0,44.5513,44.6188,44.5429,44.602,71400.0
2010-04-16 13:00:00,52.88,52.93,52.86,52.92,74400.0,44.602,44.6441,44.5851,44.6357,74400.0
2010-04-16 13:10:00,52.92,52.95,52.85,52.85,53100.0,44.6357,44.661,44.5767,44.5767,53100.0
2010-04-16 13:20:00,52.86,52.89,52.84,52.86,34600.0,44.5851,44.6104,44.5682,44.5851,34600.0
2010-04-16 13:30:00,52.86,52.88,52.8,52.84,34600.0,44.5851,44.602,44.5345,44.5682,34600.0
2010-04-16 13:40:00,52.85,52.9,52.83,52.84,40900.0,44.5767,44.6188,44.5598,44.5682,40900.0
2010-04-16 13:50:00,52.86,52.9,52.84,52.9,40900.0,44.5851,44.6188,44.5682,44.6188,40900.0
2010-04-16 14:00:00,52.89,53.02,52.89,53.01,45200.0,44.6104,44.72,44.6104,44.7116,45200.0
2010-04-16 14:10:00,53.01,53.07,53.0,53.03,37900.0,44.7116,44.7622,44.7032,44.7285,37900.0
2010-04-16 14:20:00,53.02,53.07,53.0,53.03,31300.0,44.72,44.7622,44.7032,44.7285,31300.0
2010-04-16 14:30:00,53.03,53.06,52.99,53.01,62500.0,44.7285,44.7538,44.6947,44.7116,62500.0
2010-04-16 14:40:00,53.0,53.08,53.0,53.01,95100.0,44.7032,44.7706,44.7032,44.7116,95100.0
2010-04-16 14:50:00,53.01,53.04,52.96,52.96,24200.0,44.7116,44.7369,44.6694,44.6694,24200.0
2010-04-16 15:00:00,52.97,53.01,52.93,52.97,141200.0,44.6779,44.7116,44.6441,44.6779,141200.0
2010-04-16 15:10:00,52.99,53.0,52.94,52.95,91900.0,44.6947,44.7032,44.6526,44.661,91900.0
2010-04-16 15:20:00,52.95,52.99,52.94,52.98,56900.0,44.661,44.6947,44.6526,44.6863,56900.0
2010-04-16 15:30:00,52.97,53.04,52.92,53.04,33400.0,44.6779,44.7369,44.6357,44.7369,33400.0
2010-04-16 15:40:00,53.05,53.13,53.01,53.03,255000.0,44.7453,44.8128,44.7116,44.7285,255000.0
2010-04-16 15:50:00,53.03,53.04,52.92,52.95,112100.0,44.7285,44.7369,44.6357,44.661,112100.0
2010-04-19 09:30:00,52.76,52.99,52.76,52.92,104800.0,44.5007,44.6947,44.5007,44.6357,104800.0
2010-04-19 09:40:00,52.92,52.93,52.88,52.92,30300.0,44.6357,44.6441,44.602,44.6357,30300.0
2010-04-19 09:50:00,52.93,53.06,52.92,52.99,149700.0,44.6441,44.7538,44.6357,44.6947,149700.0
2010-04-19 10:00:00,53.0,53.07,52.97,53.04,93400.0,44.7032,44.7622,44.6779,44.7369,93400.0
2010-04-19 10:10:00,53.04,53.09,53.0,53.04,104200.0,44.7369,44.7791,44.7032,44.7369,104200.0
2010-04-19 10:20:00,53.04,53.05,52.93,52.95,20200.0,44.7369,44.7453,44.6441,44.661,20200.0
2010-04-19 10:30:00,52.95,52.98,52.87,52.92,37000.0,44.661,44.6863,44.5935,44.6357,37000.0
2010-04-19 10:40:00,52.93,52.97,52.9,52.94,38000.0,44.6441,44.6779,44.6188,44.6526,38000.0
2010-04-19 10:50:00,52.91,52.93,52.85,52.9,27100.0,44.6273,44.6441,44.5767,44.6188,27100.0
2010-04-19 11:00:00,52.89,52.9,52.82,52.83,24100.0,44.6104,44.6188,44.5513,44.5598,24100.0
2010-04-19 11:10:00,52.84,52.88,52.79,52.88,33900.0,44.5682,44.602,44.526,44.602,33900.0
2010-04-19 11:20:00,52.87,52.87,52.78,52.8,20200.0,44.5935,44.5935,44.5176,44.5345,20200.0
2010-04-19 11:30:00,52.85,52.87,52.82,52.82,31400.0,44.5767,44.5935,44.5513,44.5513,31400.0
2010-04-19 11:40:00,52.82,52.85,52.76,52.79,141700.0,44.5513,44.5767,44.5007,44.526,141700.0
2010-04-19 11:50:00,52.79,52.79,52.6,52.64,68300.0,44.526,44.526,44.3658,44.3995,68300.0
2010-04-19 12:00:00,52.64,52.69,52.6,52.6,103700.0,44.3995,44.4417,44.3658,44.3658,103700.0
2010-04-19 12:10:00,52.59,52.64,52.54,52.61,31000.0,44.3574,44.3995,44.3152,44.3742,31000.0
2010-04-19 12:20:00,52.62,52.68,52.62,52.64,47200.0,44.3827,44.4333,44.3827,44.3995,47200.0
2010-04-19 12:30:00,52.64,52.67,52.62,52.65,28800.0,44.3995,44.4248,44.3827,44.408,28800.0
2010-04-19 12:40:00,52.66,52.72,52.65,52.72,18700.0,44.4164,44.467,44.408,44.467,18700.0
2010-04-19 12:50:00,52.71,52.72,52.7,52.7,10200.0,44.4586,44.467,44.4501,44.4501,10200.0
2010-04-19 13:00:00,52.7,52.7,52.64,52.65,9000.0,44.4501,44.4501,44.3995,44.408,9000.0
2010-04-19 13:10:00,52.66,52.69,52.63,52.65,30900.0,44.4164,44.4417,44.3911,44.408,30900.0
2010-04-19 13:20:00,52.65,52.72,52.65,52.69,58500.0,44.408,44.467,44.408,44.4417,58500.0
2010-04-19 13:30:00,52.7,52.7,52.66,52.66,7600.0,44.4501,44.4501,44.4164,44.4164,7600.0
2010-04-19 13:40:00,52.68,52.72,52.65,52.65,14800.0,44.4333,44.467,44.408,44.408,14800.0
2010-04-19 13:50:00,52.64,52.66,52.6,52.61,20900.0,44.3995,44.4164,44.3658,44.3742,20900.0
2010-04-19 14:00:00,52.62,52.7,52.59,52.68,37100.0,44.3827,44.4501,44.3574,44.4333,37100.0
2010-04-19 14:10:00,52.69,52.81,52.69,52.79,38200.0,44.4417,44.5429,44.4417,44.526,38200.0
2010-04-19 14:20:00,52.78,52.87,52.77,52.84,34300.0,44.5176,44.5935,44.5092,44.5682,34300.0
2010-04-19 14:30:00,52.84,52.9,52.83,52.87,54000.0,44.5682,44.6188,44.5598,44.5935,54000.0
2010-04-19 14:40:00,52.88,52.9,52.82,52.85,84300.0,44.602,44.6188,44.5513,44.5767,84300.0
2010-04-19 14:50:00,52.86,52.95,52.83,52.93,41400.0,44.5851,44.661,44.5598,44.6441,41400.0
2010-04-19 15:00:00,52.95,53.0,52.94,52.97,44900.0,44.661,44.7032,44.6526,44.6779,44900.0
2010-04-19 15:10:00,52.97,53.01,52.95,52.96,97700.0,44.6779,44.7116,44.661,44.6694,97700.0
2010-04-19 15:20:00,52.95,53.04,52.94,53.02,65100.0,44.661,44.7369,44.6526,44.72,65100.0
2010-04-19 15:30:00,53.01,53.03,52.95,52.97,39600.0,44.7116,44.7285,44.661,44.6779,39600.0
2010-04-19 15:40:00,52.98,53.04,52.94,53.03,32400.0,44.6863,44.7369,44.6526,44.7285,32400.0
2010-04-19 15:50:00,53.03,53.09,53.01,53.07,101100.0,44.7285,44.7791,44.7116,44.7622,101100.0
2010-04-20 09:30:00,53.31,53.34,53.25,53.3,136800.0,44.9646,44.9899,44.914,44.9562,136800.0
2010-04-20 09:40:00,53.29,53.29,53.19,53.23,74600.0,44.9478,44.9478,44.8634,44.8972,74600.0
2010-04-20 09:50:00,53.23,53.32,53.2,53.26,73800.0,44.8972,44.9731,44.8719,44.9225,73800.0
2010-04-20 10:00:00,53.27,53.29,53.18,53.23,115500.0,44.9309,44.9478,44.855,44.8972,115500.0
2010-04-20 10:10:00,53.23,53.26,53.17,53.17,119400.0,44.8972,44.9225,44.8466,44.8466,119400.0
2010-04-20 10:20:00,53.17,53.2,53.11,53.13,96800.0,44.8466,44.8719,44.7959,44.8128,96800.0
2010-04-20 10:30:00,53.13,53.17,53.1,53.17,82700.0,44.8128,44.8466,44.7875,44.8466,82700.0
2010-04-20 10:40:00,53.17,53.24,53.15,53.24,160900.0,44.8466,44.9056,44.8297,44.9056,160900.0
2010-04-20 10:50:00,53.24,53.25,53.2,53.22,108200.0,44.9056,44.914,44.8719,44.8887,108200.0
2010-04-20 11:00:00,53.22,53.31,53.22,53.3,101300.0,44.8887,44.9646,44.8887,44.9562,101300.0
2010-04-20 11:10:00,53.3,53.31,53.24,53.28,139200.0,44.9562,44.9646,44.9056,44.9393,139200.0
2010-04-20 11:20:00,53.28,53.31,53.24,53.3,96300.0,44.9393,44.9646,44.9056,44.9562,96300.0
2010-04-20 11:30:00,53.3,53.32,53.26,53.28,138400.0,44.9562,44.9731,44.9225,44.9393,138400.0
2010-04-20 11:40:00,53.28,53.31,53.26,53.31,70300.0,44.9393,44.9646,44.9225,44.9646,70300.0
2010-04-20 11:50:00,53.31,53.36,53.29,53.33,245400.0,44.9646,45.0068,44.9478,44.9815,245400.0
2010-04-20 12:00:00,53.35,53.41,53.34,53.39,63200.0,44.9984,45.049,44.9899,45.0321,63200.0
2010-04-20 12:10:00,53.4,53.45,53.37,53.42,89900.0,45.0406,45.0827,45.0152,45.0574,89900.0
2010-04-20 12:20:00,53.41,53.43,53.38,53.39,77800.0,45.049,45.0659,45.0237,45.0321,77800.0
2010-04-20 12:30:00,53.39,53.41,53.39,53.39,20700.0,45.0321,45.049,45.0321,45.0321,20700.0
2010-04-20 12:40:00,53.39,53.39,53.35,53.35,27100.0,45.0321,45.0321,44.9984,44.9984,27100.0
2010-04-20 12:50:00,53.35,53.39,53.35,53.38,270800.0,44.9984,45.0321,44.9984,45.0237,270800.0
2010-04-20 13:00:00,53.38,53.4,53.37,53.38,25200.0,45.0237,45.0406,45.0152,45.0237,25200.0
2010-04-20 13:10:00,53.37,53.4,53.36,53.39,50800.0,45.0152,45.0406,45.0068,45.0321,50800.0
2010-04-20 13:20:00,53.38,53.41,53.38,53.4,53000.0,45.0237,45.049,45.0237,45.0406,53000.0
2010-04-20 13:30:00,53.4,53.41,53.38,53.4,44400.0,45.0406,45.049,45.0237,45.0406,44400.0
2010-04-20 13:40:00,53.4,53.41,53.38,53.38,61500.0,45.0406,45.049,45.0237,45.0237,61500.0
2010-04-20 13:50:00,53.38,53.41,53.37,53.39,50000.0,45.0237,45.049,45.0152,45.0321,50000.0
2010-04-20 14:00:00,53.38,53.4,53.35,53.35,90500.0,45.0237,45.0406,44.9984,44.9984,90500.0
2010-04-20 14:10:00,53.34,53.4,53.34,53.38,55700.0,44.9899,45.0406,44.9899,45.0237,55700.0
2010-04-20 14:20:00,53.38,53.41,53.37,53.38,61500.0,45.0237,45.049,45.0152,45.0237,61500.0
2010-04-20 14:30:00,53.37,53.39,53.33,53.36,75900.0,45.0152,45.0321,44.9815,45.0068,75900.0
2010-04-20 14:40:00,53.37,53.42,53.37,53.41,30300.0,45.0152,45.0574,45.0152,45.049,30300.0
2010-04-20 14:50:00,53.41,53.43,53.39,53.41,47200.0,45.049,45.0659,45.0321,45.049,47200.0
2010-04-20 15:00:00,53.42,53.45,53.4,53.43,69300.0,45.0574,45.0827,45.0406,45.0659,69300.0
2010-04-20 15:10:00,53.43,53.43,53.36,53.36,69200.0,45.0659,45.0659,45.0068,45.0068,69200.0
2010-04-20 15:20:00,53.35,53.39,53.34,53.38,55500.0,44.9984,45.0321,44.9899,45.0237,55500.0
2010-04-20 15:30:00,53.38,53.41,53.37,53.41,91000.0,45.0237,45.049,45.0152,45.049,91000.0
2010-04-20 15:40:00,53.41,53.42,53.38,53.41,167700.0,45.049,45.0574,45.0237,45.049,167700.0
2010-04-20 15:50:00,53.41,53.43,53.38,53.42,154300.0,45.049,45.0659,45.0237,45.0574,154300.0
2010-04-20 16:00:00,53.43,53.43,53.42,53.42,3800.0,45.0659,45.0659,45.0574,45.0574,3800.0
2010-04-20 16:10:00,53.42,53.42,53.42,53.42,0.0,45.0574,45.0574,45.0574,45.0574,0.0
2010-04-21 09:30:00,53.47,53.51,53.4,53.5,66000.0,45.0996,45.1333,45.0406,45.1249,66000.0
2010-04-21 09:40:00,53.5,53.54,53.47,53.51,59500.0,45.1249,45.1586,45.0996,45.1333,59500.0
2010-04-21 09:50:00,53.51,53.52,53.46,53.48,64800.0,45.1333,45.1418,45.0912,45.108,64800.0
2010-04-21 10:00:00,53.48,53.48,53.41,53.43,40700.0,45.108,45.108,45.049,45.0659,40700.0
2010-04-21 10:10:00,53.43,53.49,53.38,53.39,50600.0,45.0659,45.1165,45.0237,45.0321,50600.0
2010-04-21 10:20:00,53.39,53.41,53.36,53.38,42800.0,45.0321,45.049,45.0068,45.0237,42800.0
2010-04-21 10:30:00,53.37,53.43,53.32,53.39,91100.0,45.0152,45.0659,44.9731,45.0321,91100.0
2010-04-21 10:40:00,53.4,53.48,53.4,53.41,48100.0,45.0406,45.108,45.0406,45.049,48100.0
2010-04-21 10:50:00,53.42,53.45,53.37,53.37,43700.0,45.0574,45.0827,45.0152,45.0152,43700.0
2010-04-21 11:00:00,53.37,53.4,53.33,53.34,58300.0,45.0152,45.0406,44.9815,44.9899,58300.0
2010-04-21 11:10:00,53.34,53.38,53.32,53.37,47900.0,44.9899,45.0237,44.9731,45.0152,47900.0
2010-04-21 11:20:00,53.38,53.39,53.23,53.28,50300.0,45.0237,45.0321,44.8972,44.9393,50300.0
2010-04-21 11:30:00,53.27,53.27,53.17,53.23,66800.0,44.9309,44.9309,44.8466,44.8972,66800.0
2010-04-21 11:40:00,53.24,53.26,53.22,53.25,34900.0,44.9056,44.9225,44.8887,44.914,34900.0
2010-04-21 11:50:00,53.26,53.32,53.25,53.3,26200.0,44.9225,44.9731,44.914,44.9562,26200.0
2010-04-21 12:00:00,53.3,53.35,53.3,53.31,56100.0,44.9562,44.9984,44.9562,44.9646,56100.0
2010-04-21 12:10:00,53.3,53.34,53.3,53.3,59000.0,44.9562,44.9899,44.9562,44.9562,59000.0
2010-04-21 12:20:00,53.31,53.37,53.29,53.34,52500.0,44.9646,45.0152,44.9478,44.9899,52500.0
2010-04-21 12:30:00,53.36,53.42,53.33,53.41,45700.0,45.0068,45.0574,44.9815,45.049,45700.0
2010-04-21 12:40:00,53.41,53.42,53.37,53.38,47600.0,45.049,45.0574,45.0152,45.0237,47600.0
2010-04-21 12:50:00,53.39,53.4,53.35,53.35,48700.0,45.0321,45.0406,44.9984,44.9984,48700.0
2010-04-21 13:00:00,53.35,53.37,53.33,53.34,31600.0,44.9984,45.0152,44.9815,44.9899,31600.0
2010-04-21 13:10:00,53.33,53.33,53.28,53.3,148900.0,44.9815,44.9815,44.9393,44.9562,148900.0
2010-04-21 13:20:00,53.31,53.34,53.3,53.33,53900.0,44.9646,44.9899,44.9562,44.9815,53900.0
2010-04-21 13:30:00,53.33,53.37,53.33,53.34,38600.0,44.9815,45.0152,44.9815,44.9899,38600.0
2010-04-21 13:40:00,53.35,53.4,53.34,53.38,58700.0,44.9984,45.0406,44.9899,45.0237,58700.0
2010-04-21 13:50:00,53.37,53.43,53.36,53.41,64700.0,45.0152,45.0659,45.0068,45.049,64700.0
2010-04-21 14:00:00,53.42,53.42,53.35,53.37,79100.0,45.0574,45.0574,44.9984,45.0152,79100.0
2010-04-21 14:10:00,53.36,53.36,53.25,53.27,62000.0,45.0068,45.0068,44.914,44.9309,62000.0
2010-04-21 14:20:00,53.26,53.29,53.21,53.23,47700.0,44.9225,44.9478,44.8803,44.8972,47700.0
2010-04-21 14:30:00,53.23,53.23,53.16,53.18,39700.0,44.8972,44.8972,44.8381,44.855,39700.0
2010-04-21 14:40:00,53.18,53.23,53.18,53.22,21600.0,44.855,44.8972,44.855,44.8887,21600.0
2010-04-21 14:50:00,53.21,53.26,53.21,53.26,31300.0,44.8803,44.9225,44.8803,44.9225,31300.0
2010-04-21 15:00:00,53.27,53.3,53.26,53.29,61500.0,44.9309,44.9562,44.9225,44.9478,61500.0
2010-04-21 15:10:00,53.29,53.34,53.26,53.32,22400.0,44.9478,44.9899,44.9225,44.9731,22400.0
2010-04-21 15:20:00,53.31,53.32,53.26,53.29,58300.0,44.9646,44.9731,44.9225,44.9478,58300.0
2010-04-21 15:30:00,53.29,53.37,53.28,53.34,60300.0,44.9478,45.0152,44.9393,44.9899,60300.0
2010-04-21 15:40:00,53.34,53.43,53.33,53.4,68200.0,44.9899,45.0659,44.9815,45.0406,68200.0
2010-04-21 15:50:00,53.4,53.43,53.39,53.39,379800.0,45.0406,45.0659,45.0321,45.0321,379800.0
2010-04-22 09:30:00,53.01,53.01,52.84,52.87,78500.0,44.7116,44.7116,44.5682,44.5935,78500.0
2010-04-22 09:40:00,52.85,52.85,52.69,52.76,41000.0,44.5767,44.5767,44.4417,44.5007,41000.0
2010-04-22 09:50:00,52.77,52.87,52.77,52.85,27000.0,44.5092,44.5935,44.5092,44.5767,27000.0
2010-04-22 10:00:00,52.83,52.93,52.81,52.87,46400.0,44.5598,44.6441,44.5429,44.5935,46400.0
2010-04-22 10:10:00,52.86,52.92,52.85,52.89,73000.0,44.5851,44.6357,44.5767,44.6104,73000.0
2010-04-22 10:20:00,52.9,53.03,52.86,53.0,76600.0,44.6188,44.7285,44.5851,44.7032,76600.0
2010-04-22 10:30:00,53.0,53.09,52.86,53.05,171400.0,44.7032,44.7791,44.5851,44.7453,171400.0
2010-04-22 10:40:00,53.05,53.12,53.01,53.1,91500.0,44.7453,44.8044,44.7116,44.7875,91500.0
2010-04-22 10:50:00,53.1,53.11,53.04,53.04,43500.0,44.7875,44.7959,44.7369,44.7369,43500.0
2010-04-22 11:00:00,53.04,53.08,53.02,53.07,30400.0,44.7369,44.7706,44.72,44.7622,30400.0
2010-04-22 11:10:00,53.07,53.08,52.97,52.97,49400.0,44.7622,44.7706,44.6779,44.6779,49400.0
2010-04-22 11:20:00,52.98,52.98,52.92,52.96,38400.0,44.6863,44.6863,44.6357,44.6694,38400.0
2010-04-22 11:30:00,52.96,52.97,52.88,52.93,85600.0,44.6694,44.6779,44.602,44.6441,85600.0
2010-04-22 11:40:00,52.93,52.94,52.88,52.9,89200.0,44.6441,44.6526,44.602,44.6188,89200.0
2010-04-22 11:50:00,52.9,52.97,52.88,52.96,66800.0,44.6188,44.6779,44.602,44.6694,66800.0
2010-04-22 12:00:00,52.95,53.05,52.92,53.04,39900.0,44.661,44.7453,44.6357,44.7369,39900.0
2010-04-22 12:10:00,53.02,53.05,52.99,53.01,19100.0,44.72,44.7453,44.6947,44.7116,19100.0
2010-04-22 12:20:00,52.99,53.06,52.99,53.05,21100.0,44.6947,44.7538,44.6947,44.7453,21100.0
2010-04-22 12:30:00,53.05,53.08,53.01,53.07,17000.0,44.7453,44.7706,44.7116,44.7622,17000.0
2010-04-22 12:40:00,53.08,53.08,53.04,53.04,17400.0,44.7706,44.7706,44.7369,44.7369,17400.0
2010-04-22 12:50:00,53.03,53.05,53.01,53.04,9800.0,44.7285,44.7453,44.7116,44.7369,9800.0
2010-04-22 13:00:00,53.05,53.21,53.04,53.21,34200.0,44.7453,44.8803,44.7369,44.8803,34200.0
2010-04-22 13:10:00,53.22,53.3,53.21,53.26,29100.0,44.8887,44.9562,44.8803,44.9225,29100.0
2010-04-22 13:20:00,53.26,53.31,53.25,53.28,22600.0,44.9225,44.9646,44.914,44.9393,22600.0
2010-04-22 13:30:00,53.28,53.29,53.23,53.24,19400.0,44.9393,44.9478,44.8972,44.9056,19400.0
2010-04-22 13:40:00,53.25,53.3,53.24,53.29,12000.0,44.914,44.9562,44.9056,44.9478,12000.0
2010-04-22 13:50:00,53.3,53.37,53.26,53.37,28300.0,44.9562,45.0152,44.9225,45.0152,28300.0
2010-04-22 14:00:00,53.37,53.39,53.31,53.33,34800.0,45.0152,45.0321,44.9646,44.9815,34800.0
2010-04-22 14:10:00,53.34,53.4,53.31,53.38,29600.0,44.9899,45.0406,44.9646,45.0237,29600.0
2010-04-22 14:20:00,53.38,53.45,53.35,53.45,25100.0,45.0237,45.0827,44.9984,45.0827,25100.0
2010-04-22 14:30:00,53.45,53.45,53.4,53.41,36300.0,45.0827,45.0827,45.0406,45.049,36300.0
2010-04-22 14:40:00,53.41,53.41,53.37,53.37,23900.0,45.049,45.049,45.0152,45.0152,23900.0
2010-04-22 14:50:00,53.38,53.38,53.34,53.36,28800.0,45.0237,45.0237,44.9899,45.0068,28800.0
2010-04-22 15:00:00,53.38,53.42,53.37,53.39,51800.0,45.0237,45.0574,45.0152,45.0321,51800.0
2010-04-22 15:10:00,53.39,53.45,53.38,53.44,48600.0,45.0321,45.0827,45.0237,45.0743,48600.0
2010-04-22 15:20:00,53.45,53.53,53.43,53.53,86000.0,45.0827,45.1502,45.0659,45.1502,86000.0
2010-04-22 15:30:00,53.54,53.56,53.49,53.5,65100.0,45.1586,45.1755,45.1165,45.1249,65100.0
2010-04-22 15:40:00,53.5,53.57,53.48,53.55,34100.0,45.1249,45.1839,45.108,45.1671,34100.0
2010-04-22 15:50:00,53.55,53.59,53.53,53.53,110200.0,45.1671,45.2008,45.1502,45.1502,110200.0
2010-04-23 09:30:00,53.56,53.56,53.43,53.51,92400.0,45.1755,45.1755,45.0659,45.1333,92400.0
2010-04-23 09:40:00,53.51,53.52,53.39,53.45,51000.0,45.1333,45.1418,45.0321,45.0827,51000.0
2010-04-23 09:50:00,53.46,53.55,53.43,53.54,35100.0,45.0912,45.1671,45.0659,45.1586,35100.0
2010-04-23 10:00:00,53.54,53.69,53.54,53.68,169300.0,45.1586,45.2852,45.1586,45.2767,169300.0
2010-04-23 10:10:00,53.68,53.75,53.65,53.65,44700.0,45.2767,45.3358,45.2514,45.2514,44700.0
2010-04-23 10:20:00,53.64,53.68,53.59,53.59,29300.0,45.243,45.2767,45.2008,45.2008,29300.0
2010-04-23 10:30:00,53.59,53.6,53.49,53.55,50900.0,45.2008,45.2092,45.1165,45.1671,50900.0
2010-04-23 10:40:00,53.56,53.64,53.54,53.54,49200.0,45.1755,45.243,45.1586,45.1586,49200.0
2010-04-23 10:50:00,53.54,53.56,53.47,53.49,99700.0,45.1586,45.1755,45.0996,45.1165,99700.0
2010-04-23 11:00:00,53.51,53.53,53.42,53.45,82500.0,45.1333,45.1502,45.0574,45.0827,82500.0
2010-04-23 11:10:00,53.45,53.57,53.45,53.55,45900.0,45.0827,45.1839,45.0827,45.1671,45900.0
2010-04-23 11:20:00,53.56,53.56,53.45,53.46,60300.0,45.1755,45.1755,45.0827,45.0912,60300.0
2010-04-23 11:30:00,53.47,53.49,53.37,53.49,60700.0,45.0996,45.1165,45.0152,45.1165,60700.0
2010-04-23 11:40:00,53.49,53.5,53.44,53.47,56500.0,45.1165,45.1249,45.0743,45.0996,56500.0
2010-04-23 11:50:00,53.47,53.49,53.45,53.48,49000.0,45.0996,45.1165,45.0827,45.108,49000.0
2010-04-23 12:00:00,53.47,53.54,53.47,53.52,77600.0,45.0996,45.1586,45.0996,45.1418,77600.0
2010-04-23 12:10:00,53.51,53.52,53.48,53.51,87900.0,45.1333,45.1418,45.108,45.1333,87900.0
2010-04-23 12:20:00,53.51,53.51,53.48,53.51,49800.0,45.1333,45.1333,45.108,45.1333,49800.0
2010-04-23 12:30:00,53.5,53.51,53.47,53.5,41400.0,45.1249,45.1333,45.0996,45.1249,41400.0
2010-04-23 12:40:00,53.5,53.54,53.5,53.53,28200.0,45.1249,45.1586,45.1249,45.1502,28200.0
2010-04-23 12:50:00,53.51,53.6,53.51,53.6,50200.0,45.1333,45.2092,45.1333,45.2092,50200.0
2010-04-23 13:00:00,53.6,53.63,53.58,53.6,38100.0,45.2092,45.2345,45.1924,45.2092,38100.0
2010-04-23 13:10:00,53.6,53.62,53.55,53.55,30700.0,45.2092,45.2261,45.1671,45.1671,30700.0
2010-04-23 13:20:00,53.56,53.59,53.56,53.57,35700.0,45.1755,45.2008,45.1755,45.1839,35700.0
2010-04-23 13:30:00,53.57,53.58,53.55,53.56,37000.0,45.1839,45.1924,45.1671,45.1755,37000.0
2010-04-23 13:40:00,53.55,53.6,53.54,53.59,50500.0,45.1671,45.2092,45.1586,45.2008,50500.0
2010-04-23 13:50:00,53.59,53.62,53.57,53.61,44000.0,45.2008,45.2261,45.1839,45.2177,44000.0
2010-04-23 14:00:00,53.6,53.62,53.57,53.6,27900.0,45.2092,45.2261,45.1839,45.2092,27900.0
2010-04-23 14:10:00,53.6,53.65,53.6,53.62,40700.0,45.2092,45.2514,45.2092,45.2261,40700.0
2010-04-23 14:20:00,53.63,53.66,53.63,53.64,37300.0,45.2345,45.2599,45.2345,45.243,37300.0
2010-04-23 14:30:00,53.64,53.66,53.62,53.65,40600.0,45.243,45.2599,45.2261,45.2514,40600.0
2010-04-23 14:40:00,53.65,53.69,53.64,53.69,16400.0,45.2514,45.2852,45.243,45.2852,16400.0
2010-04-23 14:50:00,53.7,53.76,53.69,53.75,63000.0,45.2936,45.3442,45.2852,45.3358,63000.0
2010-04-23 15:00:00,53.76,53.76,53.71,53.71,24400.0,45.3442,45.3442,45.302,45.302,24400.0
2010-04-23 15:10:00,53.72,53.79,53.71,53.79,47400.0,45.3105,45.3695,45.302,45.3695,47400.0
2010-04-23 15:20:00,53.78,53.79,53.75,53.75,50300.0,45.3611,45.3695,45.3358,45.3358,50300.0
2010-04-23 15:30:00,53.76,53.78,53.76,53.77,47900.0,45.3442,45.3611,45.3442,45.3526,47900.0
2010-04-23 15:40:00,53.77,53.82,53.72,53.81,88900.0,45.3526,45.3948,45.3105,45.3864,88900.0
2010-04-23 15:50:00,53.81,53.88,53.81,53.85,866300.0,45.3864,45.4454,45.3864,45.4201,866300.0
2010-04-26 09:30:00,53.89,53.99,53.85,53.99,65800.0,45.4538,45.5382,45.4201,45.5382,65800.0
2010-04-26 09:40:00,53.99,54.01,53.85,53.88,73500.0,45.5382,45.5551,45.4201,45.4454,73500.0
2010-04-26 09:50:00,53.88,53.95,53.85,53.88,67100.0,45.4454,45.5045,45.4201,45.4454,67100.0
2010-04-26 10:00:00,53.87,53.95,53.86,53.93,50100.0,45.437,45.5045,45.4285,45.4876,50100.0
2010-04-26 10:10:00,53.93,53.96,53.79,53.79,75300.0,45.4876,45.5129,45.3695,45.3695,75300.0
2010-04-26 10:20:00,53.79,53.87,53.78,53.84,63100.0,45.3695,45.437,45.3611,45.4117,63100.0
2010-04-26 10:30:00,53.85,53.89,53.79,53.8,43100.0,45.4201,45.4538,45.3695,45.3779,43100.0
2010-04-26 10:40:00,53.82,53.87,53.81,53.84,59800.0,45.3948,45.437,45.3864,45.4117,59800.0
2010-04-26 10:50:00,53.84,53.92,53.84,53.89,35400.0,45.4117,45.4791,45.4117,45.4538,35400.0
2010-04-26 11:00:00,53.89,53.94,53.88,53.93,89400.0,45.4538,45.496,45.4454,45.4876,89400.0
2010-04-26 11:10:00,53.92,53.96,53.92,53.93,38400.0,45.4791,45.5129,45.4791,45.4876,38400.0
2010-04-26 11:20:00,53.94,53.94,53.88,53.91,27200.0,45.496,45.496,45.4454,45.4707,27200.0
2010-04-26 11:30:00,53.91,53.93,53.86,53.89,88100.0,45.4707,45.4876,45.4285,45.4538,88100.0
2010-04-26 11:40:00,53.88,53.91,53.86,53.9,26000.0,45.4454,45.4707,45.4285,45.4623,26000.0
2010-04-26 11:50:00,53.89,53.89,53.81,53.83,71100.0,45.4538,45.4538,45.3864,45.4032,71100.0
2010-04-26 12:00:00,53.82,53.83,53.78,53.8,35800.0,45.3948,45.4032,45.3611,45.3779,35800.0
2010-04-26 12:10:00,53.81,53.86,53.8,53.85,30000.0,45.3864,45.4285,45.3779,45.4201,30000.0
2010-04-26 12:20:00,53.84,53.84,53.79,53.82,282300.0,45.4117,45.4117,45.3695,45.3948,282300.0
2010-04-26 12:30:00,53.81,53.86,53.79,53.85,30700.0,45.3864,45.4285,45.3695,45.4201,30700.0
2010-04-26 12:40:00,53.84,53.85,53.8,53.84,34900.0,45.4117,45.4201,45.3779,45.4117,34900.0
2010-04-26 12:50:00,53.83,53.86,53.81,53.86,32200.0,45.4032,45.4285,45.3864,45.4285,32200.0
2010-04-26 13:00:00,53.87,53.87,53.83,53.84,24900.0,45.437,45.437,45.4032,45.4117,24900.0
2010-04-26 13:10:00,53.84,53.86,53.83,53.86,30500.0,45.4117,45.4285,45.4032,45.4285,30500.0
2010-04-26 13:20:00,53.86,53.87,53.82,53.82,13900.0,45.4285,45.437,45.3948,45.3948,13900.0
2010-04-26 13:30:00,53.83,53.84,53.77,53.82,59800.0,45.4032,45.4117,45.3526,45.3948,59800.0
2010-04-26 13:40:00,53.8,53.82,53.78,53.82,34900.0,45.3779,45.3948,45.3611,45.3948,34900.0
2010-04-26 13:50:00,53.81,53.83,53.79,53.81,34600.0,45.3864,45.4032,45.3695,45.3864,34600.0
2010-04-26 14:00:00,53.81,53.81,53.77,53.8,36800.0,45.3864,45.3864,45.3526,45.3779,36800.0
2010-04-26 14:10:00,53.79,53.87,53.78,53.85,40600.0,45.3695,45.437,45.3611,45.4201,40600.0
2010-04-26 14:20:00,53.84,53.89,53.84,53.87,32500.0,45.4117,45.4538,45.4117,45.437,32500.0
2010-04-26 14:30:00,53.86,53.89,53.85,53.85,71000.0,45.4285,45.4538,45.4201,45.4201,71000.0
2010-04-26 14:40:00,53.85,53.88,53.83,53.87,69600.0,45.4201,45.4454,45.4032,45.437,69600.0
2010-04-26 14:50:00,53.88,53.88,53.78,53.79,55600.0,45.4454,45.4454,45.3611,45.3695,55600.0
2010-04-26 15:00:00,53.78,53.83,53.78,53.79,74900.0,45.3611,45.4032,45.3611,45.3695,74900.0
2010-04-26 15:10:00,53.78,53.78,53.68,53.7,95900.0,45.3611,45.3611,45.2767,45.2936,95900.0
2010-04-26 15:20:00,53.69,53.74,53.65,53.72,123800.0,45.2852,45.3273,45.2514,45.3105,123800.0
2010-04-26 15:30:00,53.71,53.78,53.71,53.75,212700.0,45.302,45.3611,45.302,45.3358,212700.0
2010-04-26 15:40:00,53.75,53.78,53.68,53.71,217200.0,45.3358,45.3611,45.2767,45.302,217200.0
2010-04-26 15:50:00,53.72,53.75,53.68,53.73,374700.0,45.3105,45.3358,45.2767,45.3189,374700.0
2010-04-27 09:30:00,53.46,53.53,53.42,53.46,78900.0,45.0912,45.1502,45.0574,45.0912,78900.0
2010-04-27 09:40:00,53.48,53.56,53.48,53.49,72200.0,45.108,45.1755,45.108,45.1165,72200.0
2010-04-27 09:50:00,53.48,53.54,53.43,53.54,53400.0,45.108,45.1586,45.0659,45.1586,53400.0
2010-04-27 10:00:00,53.56,53.6,53.48,53.55,89800.0,45.1755,45.2092,45.108,45.1671,89800.0
2010-04-27 10:10:00,53.56,53.58,53.52,53.56,30400.0,45.1755,45.1924,45.1418,45.1755,30400.0
2010-04-27 10:20:00,53.57,53.62,53.56,53.61,83600.0,45.1839,45.2261,45.1755,45.2177,83600.0
2010-04-27 10:30:00,53.62,53.67,53.62,53.67,21800.0,45.2261,45.2683,45.2261,45.2683,21800.0
2010-04-27 10:40:00,53.68,53.69,53.63,53.63,82000.0,45.2767,45.2852,45.2345,45.2345,82000.0
2010-04-27 10:50:00,53.64,53.64,53.54,53.6,192400.0,45.243,45.243,45.1586,45.2092,192400.0
2010-04-27 11:00:00,53.61,53.62,53.5,53.5,59300.0,45.2177,45.2261,45.1249,45.1249,59300.0
2010-04-27 11:10:00,53.5,53.5,53.29,53.36,114500.0,45.1249,45.1249,44.9478,45.0068,114500.0
2010-04-27 11:20:00,53.36,53.39,53.01,53.05,234100.0,45.0068,45.0321,44.7116,44.7453,234100.0
2010-04-27 11:30:00,53.03,53.03,52.89,52.94,138400.0,44.7285,44.7285,44.6104,44.6526,138400.0
2010-04-27 11:40:00,52.96,53.04,52.92,52.92,90500.0,44.6694,44.7369,44.6357,44.6357,90500.0
2010-04-27 11:50:00,52.91,53.0,52.85,52.9,112500.0,44.6273,44.7032,44.5767,44.6188,112500.0
2010-04-27 12:00:00,52.9,52.99,52.9,52.94,57500.0,44.6188,44.6947,44.6188,44.6526,57500.0
2010-04-27 12:10:00,52.93,52.95,52.75,52.86,158100.0,44.6441,44.661,44.4923,44.5851,158100.0
2010-04-27 12:20:00,52.86,52.94,52.82,52.84,132800.0,44.5851,44.6526,44.5513,44.5682,132800.0
2010-04-27 12:30:00,52.83,52.91,52.82,52.91,44300.0,44.5598,44.6273,44.5513,44.6273,44300.0
2010-04-27 12:40:00,52.92,52.96,52.89,52.91,36800.0,44.6357,44.6694,44.6104,44.6273,36800.0
2010-04-27 12:50:00,52.92,52.96,52.92,52.95,40400.0,44.6357,44.6694,44.6357,44.661,40400.0
2010-04-27 13:00:00,52.95,53.02,52.95,52.99,73900.0,44.661,44.72,44.661,44.6947,73900.0
2010-04-27 13:10:00,52.99,53.12,52.98,53.12,107100.0,44.6947,44.8044,44.6863,44.8044,107100.0
2010-04-27 13:20:00,53.13,53.17,53.09,53.17,62200.0,44.8128,44.8466,44.7791,44.8466,62200.0
2010-04-27 13:30:00,53.18,53.2,53.1,53.1,42300.0,44.855,44.8719,44.7875,44.7875,42300.0
2010-04-27 13:40:00,53.08,53.14,53.07,53.13,34300.0,44.7706,44.8213,44.7622,44.8128,34300.0
2010-04-27 13:50:00,53.14,53.17,53.1,53.1,34100.0,44.8213,44.8466,44.7875,44.7875,34100.0
2010-04-27 14:00:00,53.09,53.11,52.97,53.04,117100.0,44.7791,44.7959,44.6779,44.7369,117100.0
2010-04-27 14:10:00,53.04,53.05,53.01,53.02,201500.0,44.7369,44.7453,44.7116,44.72,201500.0
2010-04-27 14:20:00,53.02,53.04,52.96,53.01,62500.0,44.72,44.7369,44.6694,44.7116,62500.0
2010-04-27 14:30:00,52.99,53.01,52.91,52.95,100600.0,44.6947,44.7116,44.6273,44.661,100600.0
2010-04-27 14:40:00,52.95,52.96,52.91,52.92,71400.0,44.661,44.6694,44.6273,44.6357,71400.0
2010-04-27 14:50:00,52.92,52.94,52.86,52.88,46200.0,44.6357,44.6526,44.5851,44.602,46200.0
2010-04-27 15:00:00,52.89,53.01,52.85,52.99,178100.0,44.6104,44.7116,44.5767,44.6947,178100.0
2010-04-27 15:10:00,52.99,53.03,52.92,53.02,76900.0,44.6947,44.7285,44.6357,44.72,76900.0
2010-04-27 15:20:00,53.02,53.03,52.92,52.95,74600.0,44.72,44.7285,44.6357,44.661,74600.0
2010-04-27 15:30:00,52.94,52.94,52.84,52.87,149700.0,44.6526,44.6526,44.5682,44.5935,149700.0
2010-04-27 15:40:00,52.86,52.86,52.69,52.71,165300.0,44.5851,44.5851,44.4417,44.4586,165300.0
2010-04-27 15:50:00,52.71,52.72,52.52,52.61,204400.0,44.4586,44.467,44.2983,44.3742,204400.0
2010-04-27 16:00:00,52.58,52.62,52.58,52.62,2700.0,44.3489,44.3827,44.3489,44.3827,2700.0
2010-04-27 16:10:00,52.62,52.62,52.62,52.62,0.0,44.3827,44.3827,44.3827,44.3827,0.0
2010-04-28 09:30:00,52.87,52.87,52.72,52.79,64600.0,44.5935,44.5935,44.467,44.526,64600.0
2010-04-28 09:40:00,52.8,52.84,52.75,52.84,82200.0,44.5345,44.5682,44.4923,44.5682,82200.0
2010-04-28 09:50:00,52.83,52.84,52.65,52.71,138300.0,44.5598,44.5682,44.408,44.4586,138300.0
2010-04-28 10:00:00,52.7,52.7,52.59,52.61,220800.0,44.4501,44.4501,44.3574,44.3742,220800.0
2010-04-28 10:10:00,52.59,52.7,52.57,52.68,71400.0,44.3574,44.4501,44.3405,44.4333,71400.0
2010-04-28 10:20:00,52.69,52.75,52.66,52.74,56800.0,44.4417,44.4923,44.4164,44.4839,56800.0
2010-04-28 10:30:00,52.73,52.76,52.56,52.6,91800.0,44.4754,44.5007,44.332,44.3658,91800.0
2010-04-28 10:40:00,52.6,52.69,52.6,52.6,63400.0,44.3658,44.4417,44.3658,44.3658,63400.0
2010-04-28 10:50:00,52.6,52.72,52.6,52.71,47100.0,44.3658,44.467,44.3658,44.4586,47100.0
2010-04-28 11:00:00,52.73,52.81,52.7,52.75,38800.0,44.4754,44.5429,44.4501,44.4923,38800.0
2010-04-28 11:10:00,52.76,52.81,52.73,52.81,72200.0,44.5007,44.5429,44.4754,44.5429,72200.0
2010-04-28 11:20:00,52.81,52.81,52.55,52.65,361200.0,44.5429,44.5429,44.3236,44.408,361200.0
2010-04-28 11:30:00,52.63,52.69,52.41,52.51,283100.0,44.3911,44.4417,44.2055,44.2899,283100.0
2010-04-28 11:40:00,52.51,52.66,52.51,52.61,215700.0,44.2899,44.4164,44.2899,44.3742,215700.0
2010-04-28 11:50:00,52.61,52.65,52.55,52.61,92800.0,44.3742,44.408,44.3236,44.3742,92800.0
2010-04-28 12:00:00,52.61,52.63,52.5,52.56,87500.0,44.3742,44.3911,44.2814,44.332,87500.0
2010-04-28 12:10:00,52.56,52.63,52.55,52.62,79100.0,44.332,44.3911,44.3236,44.3827,79100.0
2010-04-28 12:20:00,52.61,52.76,52.59,52.72,37800.0,44.3742,44.5007,44.3574,44.467,37800.0
2010-04-28 12:30:00,52.72,52.77,52.67,52.69,76800.0,44.467,44.5092,44.4248,44.4417,76800.0
2010-04-28 12:40:00,52.68,52.73,52.67,52.72,22200.0,44.4333,44.4754,44.4248,44.467,22200.0
2010-04-28 12:50:00,52.7,52.76,52.7,52.74,28900.0,44.4501,44.5007,44.4501,44.4839,28900.0
2010-04-28 13:00:00,52.74,52.78,52.72,52.78,26200.0,44.4839,44.5176,44.467,44.5176,26200.0
2010-04-28 13:10:00,52.79,52.8,52.75,52.77,33600.0,44.526,44.5345,44.4923,44.5092,33600.0
2010-04-28 13:20:00,52.77,52.78,52.71,52.71,33700.0,44.5092,44.5176,44.4586,44.4586,33700.0
2010-04-28 13:30:00,52.72,52.79,52.72,52.79,13800.0,44.467,44.526,44.467,44.526,13800.0
2010-04-28 13:40:00,52.79,52.79,52.74,52.74,40100.0,44.526,44.526,44.4839,44.4839,40100.0
2010-04-28 13:50:00,52.75,52.78,52.75,52.77,21400.0,44.4923,44.5176,44.4923,44.5092,21400.0
2010-04-28 14:00:00,52.77,52.79,52.75,52.76,45400.0,44.5092,44.526,44.4923,44.5007,45400.0
2010-04-28 14:10:00,52.75,52.82,52.72,52.74,75400.0,44.4923,44.5513,44.467,44.4839,75400.0
2010-04-28 14:20:00,52.75,52.93,52.71,52.86,132200.0,44.4923,44.6441,44.4586,44.5851,132200.0
2010-04-28 14:30:00,52.86,52.89,52.77,52.85,298200.0,44.5851,44.6104,44.5092,44.5767,298200.0
2010-04-28 14:40:00,52.85,52.89,52.76,52.77,84800.0,44.5767,44.6104,44.5007,44.5092,84800.0
2010-04-28 14:50:00,52.76,52.91,52.76,52.88,103700.0,44.5007,44.6273,44.5007,44.602,103700.0
2010-04-28 15:00:00,52.89,52.94,52.82,52.85,106500.0,44.6104,44.6526,44.5513,44.5767,106500.0
2010-04-28 15:10:00,52.84,52.87,52.79,52.85,108500.0,44.5682,44.5935,44.526,44.5767,108500.0
2010-04-28 15:20:00,52.85,52.87,52.82,52.84,114500.0,44.5767,44.5935,44.5513,44.5682,114500.0
2010-04-28 15:30:00,52.85,52.89,52.78,52.78,136700.0,44.5767,44.6104,44.5176,44.5176,136700.0
2010-04-28 15:40:00,52.78,52.8,52.67,52.68,147800.0,44.5176,44.5345,44.4248,44.4333,147800.0
2010-04-28 15:50:00,52.67,52.81,52.64,52.81,178000.0,44.4248,44.5429,44.3995,44.5429,178000.0
2010-04-29 09:30:00,53.09,53.2,53.04,53.19,68300.0,44.7791,44.8719,44.7369,44.8634,68300.0
2010-04-29 09:40:00,53.19,53.22,53.14,53.16,44900.0,44.8634,44.8887,44.8213,44.8381,44900.0
2010-04-29 09:50:00,53.17,53.22,53.11,53.12,72000.0,44.8466,44.8887,44.7959,44.8044,72000.0
2010-04-29 10:00:00,53.11,53.16,53.06,53.1,111800.0,44.7959,44.8381,44.7538,44.7875,111800.0
2010-04-29 10:10:00,53.09,53.13,53.06,53.12,50900.0,44.7791,44.8128,44.7538,44.8044,50900.0
2010-04-29 10:20:00,53.14,53.26,53.14,53.24,51900.0,44.8213,44.9225,44.8213,44.9056,51900.0
2010-04-29 10:30:00,53.25,53.28,53.23,53.27,31500.0,44.914,44.9393,44.8972,44.9309,31500.0
2010-04-29 10:40:00,53.27,53.33,53.24,53.31,34600.0,44.9309,44.9815,44.9056,44.9646,34600.0
2010-04-29 10:50:00,53.35,53.39,53.33,53.34,44000.0,44.9984,45.0321,44.9815,44.9899,44000.0
2010-04-29 11:00:00,53.35,53.36,53.26,53.29,47600.0,44.9984,45.0068,44.9225,44.9478,47600.0
2010-04-29 11:10:00,53.31,53.33,53.23,53.26,78100.0,44.9646,44.9815,44.8972,44.9225,78100.0
2010-04-29 11:20:00,53.26,53.35,53.25,53.35,96800.0,44.9225,44.9984,44.914,44.9984,96800.0
2010-04-29 11:30:00,53.34,53.39,53.31,53.37,70000.0,44.9899,45.0321,44.9646,45.0152,70000.0
2010-04-29 11:40:00,53.36,53.4,53.35,53.37,66400.0,45.0068,45.0406,44.9984,45.0152,66400.0
2010-04-29 11:50:00,53.37,53.37,53.33,53.37,71800.0,45.0152,45.0152,44.9815,45.0152,71800.0
2010-04-29 12:00:00,53.37,53.42,53.33,53.36,42800.0,45.0152,45.0574,44.9815,45.0068,42800.0
2010-04-29 12:10:00,53.36,53.37,53.33,53.37,30200.0,45.0068,45.0152,44.9815,45.0152,30200.0
2010-04-29 12:20:00,53.37,53.37,53.33,53.36,19300.0,45.0152,45.0152,44.9815,45.0068,19300.0
2010-04-29 12:30:00,53.36,53.4,53.33,53.38,66800.0,45.0068,45.0406,44.9815,45.0237,66800.0
2010-04-29 12:40:00,53.38,53.48,53.38,53.43,135100.0,45.0237,45.108,45.0237,45.0659,135100.0
2010-04-29 12:50:00,53.44,53.45,53.41,53.43,41500.0,45.0743,45.0827,45.049,45.0659,41500.0
2010-04-29 13:00:00,53.43,53.45,53.41,53.44,48800.0,45.0659,45.0827,45.049,45.0743,48800.0
2010-04-29 13:10:00,53.44,53.46,53.42,53.43,32500.0,45.0743,45.0912,45.0574,45.0659,32500.0
2010-04-29 13:20:00,53.45,53.47,53.41,53.41,26700.0,45.0827,45.0996,45.049,45.049,26700.0
2010-04-29 13:30:00,53.4,53.46,53.4,53.45,22900.0,45.0406,45.0912,45.0406,45.0827,22900.0
2010-04-29 13:40:00,53.45,53.47,53.43,53.47,29600.0,45.0827,45.0996,45.0659,45.0996,29600.0
2010-04-29 13:50:00,53.46,53.48,53.43,53.48,26900.0,45.0912,45.108,45.0659,45.108,26900.0
2010-04-29 14:00:00,53.47,53.49,53.44,53.49,57300.0,45.0996,45.1165,45.0743,45.1165,57300.0
2010-04-29 14:10:00,53.48,53.49,53.46,53.49,53800.0,45.108,45.1165,45.0912,45.1165,53800.0
2010-04-29 14:20:00,53.5,53.5,53.43,53.45,81000.0,45.1249,45.1249,45.0659,45.0827,81000.0
2010-04-29 14:30:00,53.45,53.49,53.41,53.42,68900.0,45.0827,45.1165,45.049,45.0574,68900.0
2010-04-29 14:40:00,53.42,53.45,53.4,53.45,69200.0,45.0574,45.0827,45.0406,45.0827,69200.0
2010-04-29 14:50:00,53.45,53.45,53.35,53.37,129500.0,45.0827,45.0827,44.9984,45.0152,129500.0
2010-04-29 15:00:00,53.37,53.42,53.34,53.41,137500.0,45.0152,45.0574,44.9899,45.049,137500.0
2010-04-29 15:10:00,53.41,53.42,53.36,53.36,57800.0,45.049,45.0574,45.0068,45.0068,57800.0
2010-04-29 15:20:00,53.37,53.42,53.32,53.41,107900.0,45.0152,45.0574,44.9731,45.049,107900.0
2010-04-29 15:30:00,53.41,53.44,53.4,53.42,65200.0,45.049,45.0743,45.0406,45.0574,65200.0
2010-04-29 15:40:00,53.42,53.45,53.39,53.39,129100.0,45.0574,45.0827,45.0321,45.0321,129100.0
2010-04-29 15:50:00,53.4,53.45,53.37,53.39,107000.0,45.0406,45.0827,45.0152,45.0321,107000.0
2010-04-30 09:30:00,53.44,53.45,53.37,53.42,37400.0,45.0743,45.0827,45.0152,45.0574,37400.0
2010-04-30 09:40:00,53.43,53.52,53.38,53.44,82800.0,45.0659,45.1418,45.0237,45.0743,82800.0
2010-04-30 09:50:00,53.42,53.43,53.3,53.3,634100.0,45.0574,45.0659,44.9562,44.9562,634100.0
2010-04-30 10:00:00,53.32,53.33,53.1,53.15,116700.0,44.9731,44.9815,44.7875,44.8297,116700.0
2010-04-30 10:10:00,53.15,53.2,53.05,53.1,114400.0,44.8297,44.8719,44.7453,44.7875,114400.0
2010-04-30 10:20:00,53.1,53.21,53.09,53.19,76300.0,44.7875,44.8803,44.7791,44.8634,76300.0
2010-04-30 10:30:00,53.2,53.22,53.15,53.18,55400.0,44.8719,44.8887,44.8297,44.855,55400.0
2010-04-30 10:40:00,53.18,53.36,53.17,53.33,71800.0,44.855,45.0068,44.8466,44.9815,71800.0
2010-04-30 10:50:00,53.33,53.34,53.25,53.27,57900.0,44.9815,44.9899,44.914,44.9309,57900.0
2010-04-30 11:00:00,53.28,53.34,53.21,53.22,70400.0,44.9393,44.9899,44.8803,44.8887,70400.0
2010-04-30 11:10:00,53.21,53.28,53.19,53.24,88800.0,44.8803,44.9393,44.8634,44.9056,88800.0
2010-04-30 11:20:00,53.23,53.24,53.18,53.2,49500.0,44.8972,44.9056,44.855,44.8719,49500.0
2010-04-30 11:30:00,53.2,53.28,53.19,53.24,31200.0,44.8719,44.9393,44.8634,44.9056,31200.0
2010-04-30 11:40:00,53.24,53.28,53.23,53.26,22600.0,44.9056,44.9393,44.8972,44.9225,22600.0
2010-04-30 11:50:00,53.27,53.28,53.22,53.24,63300.0,44.9309,44.9393,44.8887,44.9056,63300.0
2010-04-30 12:00:00,53.25,53.26,53.11,53.12,89000.0,44.914,44.9225,44.7959,44.8044,89000.0
2010-04-30 12:10:00,53.13,53.14,53.0,53.0,47000.0,44.8128,44.8213,44.7032,44.7032,47000.0
2010-04-30 12:20:00,52.99,52.99,52.92,52.94,58700.0,44.6947,44.6947,44.6357,44.6526,58700.0
2010-04-30 12:30:00,52.95,52.99,52.9,52.93,78500.0,44.661,44.6947,44.6188,44.6441,78500.0
2010-04-30 12:40:00,52.95,52.98,52.94,52.96,28300.0,44.661,44.6863,44.6526,44.6694,28300.0
2010-04-30 12:50:00,52.95,52.97,52.78,52.81,85000.0,44.661,44.6779,44.5176,44.5429,85000.0
2010-04-30 13:00:00,52.82,52.87,52.76,52.82,70400.0,44.5513,44.5935,44.5007,44.5513,70400.0
2010-04-30 13:10:00,52.82,52.92,52.79,52.91,48300.0,44.5513,44.6357,44.526,44.6273,48300.0
2010-04-30 13:20:00,52.91,52.93,52.86,52.92,96200.0,44.6273,44.6441,44.5851,44.6357,96200.0
2010-04-30 13:30:00,52.93,52.94,52.88,52.93,47900.0,44.6441,44.6526,44.602,44.6441,47900.0
2010-04-30 13:40:00,52.93,53.0,52.93,52.97,52300.0,44.6441,44.7032,44.6441,44.6779,52300.0
2010-04-30 13:50:00,52.97,52.98,52.88,52.89,33100.0,44.6779,44.6863,44.602,44.6104,33100.0
2010-04-30 14:00:00,52.88,52.9,52.83,52.89,43000.0,44.602,44.6188,44.5598,44.6104,43000.0
2010-04-30 14:10:00,52.9,52.96,52.85,52.93,56300.0,44.6188,44.6694,44.5767,44.6441,56300.0
2010-04-30 14:20:00,52.93,52.94,52.89,52.91,33700.0,44.6441,44.6526,44.6104,44.6273,33700.0
2010-04-30 14:30:00,52.91,52.93,52.78,52.78,63800.0,44.6273,44.6441,44.5176,44.5176,63800.0
2010-04-30 14:40:00,52.77,52.79,52.71,52.76,48900.0,44.5092,44.526,44.4586,44.5007,48900.0
2010-04-30 14:50:00,52.76,52.81,52.73,52.76,42500.0,44.5007,44.5429,44.4754,44.5007,42500.0
2010-04-30 15:00:00,52.76,52.78,52.7,52.73,47300.0,44.5007,44.5176,44.4501,44.4754,47300.0
2010-04-30 15:10:00,52.73,52.85,52.71,52.83,60700.0,44.4754,44.5767,44.4586,44.5598,60700.0
2010-04-30 15:20:00,52.84,52.86,52.76,52.77,75600.0,44.5682,44.5851,44.5007,44.5092,75600.0
2010-04-30 15:30:00,52.77,52.81,52.68,52.69,41100.0,44.5092,44.5429,44.4333,44.4417,41100.0
2010-04-30 15:40:00,52.69,52.69,52.61,52.65,74300.0,44.4417,44.4417,44.3742,44.408,74300.0
2010-04-30 15:50:00,52.64,52.67,52.52,52.53,118100.0,44.3995,44.4248,44.2983,44.3067,118100.0
2010-05-03 09:30:00,52.73,52.87,52.73,52.86,55800.0,44.4754,44.5935,44.4754,44.5851,55800.0
2010-05-03 09:40:00,52.87,52.87,52.78,52.81,25500.0,44.5935,44.5935,44.5176,44.5429,25500.0
2010-05-03 09:50:00,52.81,52.87,52.8,52.85,39700.0,44.5429,44.5935,44.5345,44.5767,39700.0
2010-05-03 10:00:00,52.87,52.88,52.77,52.87,64600.0,44.5935,44.602,44.5092,44.5935,64600.0
2010-05-03 10:10:00,52.87,52.92,52.87,52.88,23400.0,44.5935,44.6357,44.5935,44.602,23400.0
2010-05-03 10:20:00,52.88,52.92,52.85,52.87,35400.0,44.602,44.6357,44.5767,44.5935,35400.0
2010-05-03 10:30:00,52.85,52.85,52.8,52.85,23600.0,44.5767,44.5767,44.5345,44.5767,23600.0
2010-05-03 10:40:00,52.87,52.87,52.79,52.82,24200.0,44.5935,44.5935,44.526,44.5513,24200.0
2010-05-03 10:50:00,52.84,52.84,52.71,52.75,65000.0,44.5682,44.5682,44.4586,44.4923,65000.0
2010-05-03 11:00:00,52.75,52.78,52.73,52.74,19200.0,44.4923,44.5176,44.4754,44.4839,19200.0
2010-05-03 11:10:00,52.73,52.83,52.73,52.81,196800.0,44.4754,44.5598,44.4754,44.5429,196800.0
2010-05-03 11:20:00,52.81,52.86,52.81,52.84,63000.0,44.5429,44.5851,44.5429,44.5682,63000.0
2010-05-03 11:30:00,52.86,52.87,52.83,52.87,7700.0,44.5851,44.5935,44.5598,44.5935,7700.0
2010-05-03 11:40:00,52.86,52.91,52.83,52.9,25700.0,44.5851,44.6273,44.5598,44.6188,25700.0
2010-05-03 11:50:00,52.89,52.95,52.89,52.91,39600.0,44.6104,44.661,44.6104,44.6273,39600.0
2010-05-03 12:00:00,52.93,52.93,52.9,52.91,21500.0,44.6441,44.6441,44.6188,44.6273,21500.0
2010-05-03 12:10:00,52.91,52.97,52.9,52.97,14500.0,44.6273,44.6779,44.6188,44.6779,14500.0
2010-05-03 12:20:00,52.98,53.13,52.96,53.13,52200.0,44.6863,44.8128,44.6694,44.8128,52200.0
2010-05-03 12:30:00,53.12,53.17,53.12,53.15,42800.0,44.8044,44.8466,44.8044,44.8297,42800.0
2010-05-03 12:40:00,53.15,53.19,53.14,53.14,108800.0,44.8297,44.8634,44.8213,44.8213,108800.0
2010-05-03 12:50:00,53.15,53.22,53.14,53.22,28300.0,44.8297,44.8887,44.8213,44.8887,28300.0
2010-05-03 13:00:00,53.22,53.22,53.13,53.16,46600.0,44.8887,44.8887,44.8128,44.8381,46600.0
2010-05-03 13:10:00,53.15,53.18,53.13,53.14,280300.0,44.8297,44.855,44.8128,44.8213,280300.0
2010-05-03 13:20:00,53.16,53.18,53.15,53.16,37600.0,44.8381,44.855,44.8297,44.8381,37600.0
2010-05-03 13:30:00,53.15,53.24,53.15,53.23,57600.0,44.8297,44.9056,44.8297,44.8972,57600.0
2010-05-03 13:40:00,53.21,53.26,53.19,53.19,69500.0,44.8803,44.9225,44.8634,44.8634,69500.0
2010-05-03 13:50:00,53.2,53.22,53.18,53.21,33100.0,44.8719,44.8887,44.855,44.8803,33100.0
2010-05-03 14:00:00,53.21,53.21,53.13,53.14,24400.0,44.8803,44.8803,44.8128,44.8213,24400.0
2010-05-03 14:10:00,53.15,53.19,53.14,53.19,25000.0,44.8297,44.8634,44.8213,44.8634,25000.0
2010-05-03 14:20:00,53.19,53.24,53.19,53.23,63600.0,44.8634,44.9056,44.8634,44.8972,63600.0
2010-05-03 14:30:00,53.24,53.24,53.17,53.18,46600.0,44.9056,44.9056,44.8466,44.855,46600.0
2010-05-03 14:40:00,53.18,53.2,53.15,53.19,21500.0,44.855,44.8719,44.8297,44.8634,21500.0
2010-05-03 14:50:00,53.2,53.25,53.19,53.22,16600.0,44.8719,44.914,44.8634,44.8887,16600.0
2010-05-03 15:00:00,53.22,53.24,53.17,53.18,51600.0,44.8887,44.9056,44.8466,44.855,51600.0
2010-05-03 15:10:00,53.17,53.2,53.11,53.16,50300.0,44.8466,44.8719,44.7959,44.8381,50300.0
2010-05-03 15:20:00,53.15,53.18,53.09,53.13,97700.0,44.8297,44.855,44.7791,44.8128,97700.0
2010-05-03 15:30:00,53.13,53.19,53.12,53.16,115500.0,44.8128,44.8634,44.8044,44.8381,115500.0
2010-05-03 15:40:00,53.16,53.2,53.13,53.17,150800.0,44.8381,44.8719,44.8128,44.8466,150800.0
2010-05-03 15:50:00,53.18,53.19,53.11,53.15,241500.0,44.855,44.8634,44.7959,44.8297,241500.0
2010-05-04 09:30:00,52.55,52.58,52.21,52.27,106000.0,44.3236,44.3489,44.0368,44.0874,106000.0
2010-05-04 09:40:00,52.25,52.3,52.17,52.3,90900.0,44.0706,44.1127,44.0031,44.1127,90900.0
2010-05-04 09:50:00,52.29,52.36,52.24,52.35,95000.0,44.1043,44.1634,44.0621,44.1549,95000.0
2010-05-04 10:00:00,52.37,52.38,52.22,52.24,145800.0,44.1718,44.1802,44.0453,44.0621,145800.0
2010-05-04 10:10:00,52.23,52.32,52.22,52.28,79200.0,44.0537,44.1296,44.0453,44.0959,79200.0
2010-05-04 10:20:00,52.3,52.39,52.27,52.28,75900.0,44.1127,44.1887,44.0874,44.0959,75900.0
2010-05-04 10:30:00,52.27,52.29,51.97,52.01,104700.0,44.0874,44.1043,43.8344,43.8681,104700.0
2010-05-04 10:40:00,52.01,52.02,51.94,52.0,63500.0,43.8681,43.8766,43.8091,43.8597,63500.0
2010-05-04 10:50:00,51.99,52.05,51.9,51.9,139000.0,43.8513,43.9019,43.7754,43.7754,139000.0
2010-05-04 11:00:00,51.88,51.91,51.73,51.81,96500.0,43.7585,43.7838,43.632,43.6995,96500.0
2010-05-04 11:10:00,51.81,51.88,51.8,51.88,19800.0,43.6995,43.7585,43.691,43.7585,19800.0
2010-05-04 11:20:00,51.87,51.93,51.8,51.82,48600.0,43.7501,43.8007,43.691,43.7079,48600.0
2010-05-04 11:30:00,51.82,51.94,51.82,51.92,50000.0,43.7079,43.8091,43.7079,43.7922,50000.0
2010-05-04 11:40:00,51.94,51.99,51.89,51.92,37600.0,43.8091,43.8513,43.7669,43.7922,37600.0
2010-05-04 11:50:00,51.91,51.96,51.88,51.96,27600.0,43.7838,43.826,43.7585,43.826,27600.0
2010-05-04 12:00:00,51.96,51.96,51.84,51.85,35800.0,43.826,43.826,43.7248,43.7332,35800.0
2010-05-04 12:10:00,51.85,51.87,51.8,51.8,22400.0,43.7332,43.7501,43.691,43.691,22400.0
2010-05-04 12:20:00,51.8,51.8,51.65,51.69,61900.0,43.691,43.691,43.5645,43.5982,61900.0
2010-05-04 12:30:00,51.7,51.83,51.68,51.83,38500.0,43.6067,43.7163,43.5898,43.7163,38500.0
2010-05-04 12:40:00,51.83,51.88,51.78,51.88,28100.0,43.7163,43.7585,43.6742,43.7585,28100.0
2010-05-04 12:50:00,51.88,51.91,51.84,51.87,34400.0,43.7585,43.7838,43.7248,43.7501,34400.0
2010-05-04 13:00:00,51.88,51.9,51.85,51.85,46900.0,43.7585,43.7754,43.7332,43.7332,46900.0
2010-05-04 13:10:00,51.86,51.86,51.8,51.82,14800.0,43.7416,43.7416,43.691,43.7079,14800.0
2010-05-04 13:20:00,51.84,51.86,51.78,51.81,51000.0,43.7248,43.7416,43.6742,43.6995,51000.0
2010-05-04 13:30:00,51.82,51.9,51.82,51.87,35900.0,43.7079,43.7754,43.7079,43.7501,35900.0
2010-05-04 13:40:00,51.88,51.98,51.87,51.98,49800.0,43.7585,43.8428,43.7501,43.8428,49800.0
2010-05-04 13:50:00,51.97,51.97,51.88,51.91,38600.0,43.8344,43.8344,43.7585,43.7838,38600.0
2010-05-04 14:00:00,51.91,51.92,51.83,51.88,36700.0,43.7838,43.7922,43.7163,43.7585,36700.0
2010-05-04 14:10:00,51.91,51.94,51.82,51.82,25900.0,43.7838,43.8091,43.7079,43.7079,25900.0
2010-05-04 14:20:00,51.82,51.86,51.79,51.79,43700.0,43.7079,43.7416,43.6826,43.6826,43700.0
2010-05-04 14:30:00,51.8,51.88,51.77,51.78,37200.0,43.691,43.7585,43.6657,43.6742,37200.0
2010-05-04 14:40:00,51.77,51.84,51.75,51.77,28500.0,43.6657,43.7248,43.6488,43.6657,28500.0
2010-05-04 14:50:00,51.78,51.83,51.77,51.8,86300.0,43.6742,43.7163,43.6657,43.691,86300.0
2010-05-04 15:00:00,51.8,51.91,51.74,51.87,83600.0,43.691,43.7838,43.6404,43.7501,83600.0
2010-05-04 15:10:00,51.86,51.95,51.85,51.95,84600.0,43.7416,43.8175,43.7332,43.8175,84600.0
2010-05-04 15:20:00,51.95,51.95,51.86,51.89,45900.0,43.8175,43.8175,43.7416,43.7669,45900.0
2010-05-04 15:30:00,51.9,51.92,51.77,51.8,86000.0,43.7754,43.7922,43.6657,43.691,86000.0
2010-05-04 15:40:00,51.79,51.8,51.67,51.79,94300.0,43.6826,43.691,43.5814,43.6826,94300.0
2010-05-04 15:50:00,51.78,51.96,51.77,51.87,467100.0,43.6742,43.826,43.6657,43.7501,467100.0
2010-05-04 16:00:00,51.87,51.87,51.87,51.87,56700.0,43.7501,43.7501,43.7501,43.7501,56700.0
2010-05-04 16:10:00,51.87,51.87,51.87,51.87,0.0,43.7501,43.7501,43.7501,43.7501,0.0
2010-05-05 09:30:00,51.47,51.56,51.33,51.34,304900.0,43.4127,43.4886,43.2946,43.303,304900.0
2010-05-05 09:40:00,51.34,51.51,51.34,51.45,134000.0,43.303,43.4464,43.303,43.3958,134000.0
2010-05-05 09:50:00,51.47,51.61,51.36,51.59,143900.0,43.4127,43.5308,43.3199,43.5139,143900.0
2010-05-05 10:00:00,51.59,51.69,51.52,51.62,145000.0,43.5139,43.5982,43.4549,43.5392,145000.0
2010-05-05 10:10:00,51.63,51.81,51.57,51.78,186400.0,43.5476,43.6995,43.497,43.6742,186400.0
2010-05-05 10:20:00,51.78,51.8,51.65,51.65,55400.0,43.6742,43.691,43.5645,43.5645,55400.0
2010-05-05 10:30:00,51.65,51.69,51.61,51.62,78000.0,43.5645,43.5982,43.5308,43.5392,78000.0
2010-05-05 10:40:00,51.62,51.85,51.62,51.83,91900.0,43.5392,43.7332,43.5392,43.7163,91900.0
2010-05-05 10:50:00,51.83,51.85,51.79,51.82,79100.0,43.7163,43.7332,43.6826,43.7079,79100.0
2010-05-05 11:00:00,51.82,51.82,51.63,51.7,129100.0,43.7079,43.7079,43.5476,43.6067,129100.0
2010-05-05 11:10:00,51.7,51.76,51.67,51.76,66600.0,43.6067,43.6573,43.5814,43.6573,66600.0
2010-05-05 11:20:00,51.75,51.85,51.75,51.78,42900.0,43.6488,43.7332,43.6488,43.6742,42900.0
2010-05-05 11:30:00,51.79,51.82,51.74,51.8,44100.0,43.6826,43.7079,43.6404,43.691,44100.0
2010-05-05 11:40:00,51.81,51.96,51.79,51.95,64800.0,43.6995,43.826,43.6826,43.8175,64800.0
2010-05-05 11:50:00,51.96,52.02,51.9,51.98,61800.0,43.826,43.8766,43.7754,43.8428,61800.0
2010-05-05 12:00:00,52.0,52.0,51.92,51.94,73800.0,43.8597,43.8597,43.7922,43.8091,73800.0
2010-05-05 12:10:00,51.94,51.94,51.87,51.9,26900.0,43.8091,43.8091,43.7501,43.7754,26900.0
2010-05-05 12:20:00,51.91,51.92,51.78,51.8,114100.0,43.7838,43.7922,43.6742,43.691,114100.0
2010-05-05 12:30:00,51.79,51.87,51.78,51.8,55800.0,43.6826,43.7501,43.6742,43.691,55800.0
2010-05-05 12:40:00,51.79,51.79,51.68,51.76,110500.0,43.6826,43.6826,43.5898,43.6573,110500.0
2010-05-05 12:50:00,51.77,51.82,51.75,51.79,35100.0,43.6657,43.7079,43.6488,43.6826,35100.0
2010-05-05 13:00:00,51.81,51.84,51.69,51.82,77900.0,43.6995,43.7248,43.5982,43.7079,77900.0
2010-05-05 13:10:00,51.81,51.81,51.74,51.79,45700.0,43.6995,43.6995,43.6404,43.6826,45700.0
2010-05-05 13:20:00,51.81,51.88,51.79,51.81,48300.0,43.6995,43.7585,43.6826,43.6995,48300.0
2010-05-05 13:30:00,51.81,51.83,51.72,51.81,184700.0,43.6995,43.7163,43.6235,43.6995,184700.0
2010-05-05 13:40:00,51.79,51.82,51.74,51.82,80100.0,43.6826,43.7079,43.6404,43.7079,80100.0
2010-05-05 13:50:00,51.81,51.83,51.76,51.77,58200.0,43.6995,43.7163,43.6573,43.6657,58200.0
2010-05-05 14:00:00,51.75,51.76,51.67,51.74,50400.0,43.6488,43.6573,43.5814,43.6404,50400.0
2010-05-05 14:10:00,51.73,51.75,51.65,51.69,29900.0,43.632,43.6488,43.5645,43.5982,29900.0
2010-05-05 14:20:00,51.68,51.73,51.64,51.66,76900.0,43.5898,43.632,43.5561,43.5729,76900.0
2010-05-05 14:30:00,51.66,51.67,51.56,51.56,112800.0,43.5729,43.5814,43.4886,43.4886,112800.0
2010-05-05 14:40:00,51.55,51.59,51.47,51.47,160300.0,43.4802,43.5139,43.4127,43.4127,160300.0
2010-05-05 14:50:00,51.47,51.6,51.42,51.57,111700.0,43.4127,43.5223,43.3705,43.497,111700.0
2010-05-05 15:00:00,51.56,51.61,51.52,51.59,87500.0,43.4886,43.5308,43.4549,43.5139,87500.0
2010-05-05 15:10:00,51.6,51.63,51.52,51.53,115400.0,43.5223,43.5476,43.4549,43.4633,115400.0
2010-05-05 15:20:00,51.53,51.67,51.52,51.59,123800.0,43.4633,43.5814,43.4549,43.5139,123800.0
2010-05-05 15:30:00,51.59,51.62,51.48,51.55,157300.0,43.5139,43.5392,43.4211,43.4802,157300.0
2010-05-05 15:40:00,51.54,51.64,51.53,51.61,103500.0,43.4717,43.5561,43.4633,43.5308,103500.0
2010-05-05 15:50:00,51.61,51.69,51.59,51.64,125000.0,43.5308,43.5982,43.5139,43.5561,125000.0
2010-05-06 09:30:00,51.43,51.6,51.35,51.51,250200.0,43.3789,43.5223,43.3115,43.4464,250200.0
2010-05-06 09:40:00,51.53,51.68,51.5,51.54,175800.0,43.4633,43.5898,43.438,43.4717,175800.0
2010-05-06 09:50:00,51.55,51.65,51.5,51.65,76300.0,43.4802,43.5645,43.438,43.5645,76300.0
2010-05-06 10:00:00,51.64,51.75,51.59,51.63,109400.0,43.5561,43.6488,43.5139,43.5476,109400.0
2010-05-06 10:10:00,51.64,51.73,51.58,51.7,136900.0,43.5561,43.632,43.5055,43.6067,136900.0
2010-05-06 10:20:00,51.69,51.69,51.49,51.49,80600.0,43.5982,43.5982,43.4296,43.4296,80600.0
2010-05-06 10:30:00,51.48,51.59,51.46,51.57,126900.0,43.4211,43.5139,43.4042,43.497,126900.0
2010-05-06 10:40:00,51.57,51.6,51.39,51.44,191000.0,43.497,43.5223,43.3452,43.3874,191000.0
2010-05-06 10:50:00,51.43,51.48,51.32,51.41,342000.0,43.3789,43.4211,43.2862,43.3621,342000.0
2010-05-06 11:00:00,51.4,51.42,51.28,51.33,125600.0,43.3536,43.3705,43.2524,43.2946,125600.0
2010-05-06 11:10:00,51.32,51.32,51.13,51.2,246000.0,43.2862,43.2862,43.1259,43.1849,246000.0
2010-05-06 11:20:00,51.2,51.34,51.19,51.31,141700.0,43.1849,43.303,43.1765,43.2777,141700.0
2010-05-06 11:30:00,51.3,51.3,51.2,51.28,147600.0,43.2693,43.2693,43.1849,43.2524,147600.0
2010-05-06 11:40:00,51.28,51.28,51.11,51.13,303300.0,43.2524,43.2524,43.109,43.1259,303300.0
2010-05-06 11:50:00,51.14,51.3,51.12,51.29,213100.0,43.1343,43.2693,43.1175,43.2609,213100.0
2010-05-06 12:00:00,51.3,51.39,51.29,51.31,113300.0,43.2693,43.3452,43.2609,43.2777,113300.0
2010-05-06 12:10:00,51.32,51.49,51.31,51.41,134600.0,43.2862,43.4296,43.2777,43.3621,134600.0
2010-05-06 12:20:00,51.42,51.45,51.34,51.36,148200.0,43.3705,43.3958,43.303,43.3199,148200.0
2010-05-06 12:30:00,51.39,51.41,51.25,51.29,191100.0,43.3452,43.3621,43.2271,43.2609,191100.0
2010-05-06 12:40:00,51.28,51.3,51.15,51.19,160600.0,43.2524,43.2693,43.1428,43.1765,160600.0
2010-05-06 12:50:00,51.19,51.27,51.14,51.27,163900.0,43.1765,43.244,43.1343,43.244,163900.0
2010-05-06 13:00:00,51.28,51.33,51.2,51.24,102300.0,43.2524,43.2946,43.1849,43.2187,102300.0
2010-05-06 13:10:00,51.25,51.25,51.03,51.08,155700.0,43.2271,43.2271,43.0416,43.0837,155700.0
2010-05-06 13:20:00,51.09,51.09,50.97,51.08,114400.0,43.0922,43.0922,42.991,43.0837,114400.0
2010-05-06 13:30:00,51.08,51.08,50.94,50.96,65300.0,43.0837,43.0837,42.9656,42.9825,65300.0
2010-05-06 13:40:00,50.95,51.01,50.88,50.96,111700.0,42.9741,43.0247,42.915,42.9825,111700.0
2010-05-06 13:50:00,50.95,50.99,50.84,50.89,134800.0,42.9741,43.0078,42.8813,42.9235,134800.0
2010-05-06 14:00:00,50.9,50.95,50.71,50.72,153700.0,42.9319,42.9741,42.7717,42.7801,153700.0
2010-05-06 14:10:00,50.72,50.74,50.4,50.43,447000.0,42.7801,42.797,42.5102,42.5355,447000.0
2010-05-06 14:20:00,50.44,50.51,50.18,50.38,357900.0,42.5439,42.603,42.3246,42.4933,357900.0
2010-05-06 14:30:00,50.37,50.41,49.68,49.73,528000.0,42.4849,42.5186,41.9029,41.9451,528000.0
2010-05-06 14:40:00,49.7,49.75,0.01,17.28,1288800.0,41.9198,41.9619,0.0084,14.5749,1288800.0
2010-05-06 14:50:00,11.2,50.27,11.2,49.24,299600.0,9.4467,42.4005,9.4467,41.5318,299600.0
2010-05-06 15:00:00,49.65,50.44,48.23,50.21,533400.0,41.8776,42.5439,40.6799,42.3499,533400.0
2010-05-06 15:10:00,50.21,50.34,49.72,49.73,136200.0,42.3499,42.4596,41.9366,41.9451,136200.0
2010-05-06 15:20:00,49.72,49.83,49.34,49.8,176500.0,41.9366,42.0294,41.6161,42.0041,176500.0
2010-05-06 15:30:00,49.81,50.2,49.77,50.05,180200.0,42.0125,42.3415,41.9788,42.215,180200.0
2010-05-06 15:40:00,50.05,50.57,50.0,50.49,236700.0,42.215,42.6536,42.1728,42.5861,236700.0
2010-05-06 15:50:00,50.48,50.48,50.04,50.11,299900.0,42.5777,42.5777,42.2065,42.2656,299900.0
2010-05-07 09:30:00,49.82,50.1,49.56,50.08,588500.0,42.021,42.2571,41.8017,42.2403,588500.0
2010-05-07 09:40:00,50.08,50.25,49.93,49.97,373900.0,42.2403,42.3837,42.1138,42.1475,373900.0
2010-05-07 09:50:00,49.97,50.15,49.7,49.71,330000.0,42.1475,42.2993,41.9198,41.9282,330000.0
2010-05-07 10:00:00,49.69,49.75,49.3,49.54,288300.0,41.9113,41.9619,41.5824,41.7848,288300.0
2010-05-07 10:10:00,49.55,49.66,49.35,49.37,245000.0,41.7932,41.886,41.6246,41.6414,245000.0
2010-05-07 10:20:00,49.37,49.37,48.41,48.73,262900.0,41.6414,41.6414,40.8317,41.1016,262900.0
2010-05-07 10:30:00,48.72,49.28,48.72,49.21,219700.0,41.0932,41.5655,41.0932,41.5065,219700.0
2010-05-07 10:40:00,49.19,49.24,48.82,49.11,198500.0,41.4896,41.5318,41.1775,41.4221,198500.0
2010-05-07 10:50:00,49.14,49.29,48.99,49.12,94900.0,41.4474,41.5739,41.3209,41.4306,94900.0
2010-05-07 11:00:00,49.11,49.5,49.04,49.49,191200.0,41.4221,41.7511,41.3631,41.7426,191200.0
2010-05-07 11:10:00,49.48,50.0,49.47,49.72,324600.0,41.7342,42.1728,41.7258,41.9366,324600.0
2010-05-07 11:20:00,49.71,49.79,49.38,49.4,263400.0,41.9282,41.9957,41.6499,41.6667,263400.0
2010-05-07 11:30:00,49.41,49.46,49.14,49.37,246800.0,41.6752,41.7173,41.4474,41.6414,246800.0
2010-05-07 11:40:00,49.37,49.86,49.37,49.79,145300.0,41.6414,42.0547,41.6414,41.9957,145300.0
2010-05-07 11:50:00,49.79,49.79,49.53,49.68,133900.0,41.9957,41.9957,41.7764,41.9029,133900.0
2010-05-07 12:00:00,49.65,49.89,49.52,49.88,56500.0,41.8776,42.08,41.7679,42.0716,56500.0
2010-05-07 12:10:00,49.89,50.01,49.77,49.92,135800.0,42.08,42.1812,41.9788,42.1053,135800.0
2010-05-07 12:20:00,49.92,49.96,49.54,49.58,93900.0,42.1053,42.1391,41.7848,41.8185,93900.0
2010-05-07 12:30:00,49.6,49.66,49.42,49.56,92400.0,41.8354,41.886,41.6836,41.8017,92400.0
2010-05-07 12:40:00,49.56,49.71,49.55,49.64,153500.0,41.8017,41.9282,41.7932,41.8692,153500.0
2010-05-07 12:50:00,49.63,49.75,49.5,49.5,92100.0,41.8607,41.9619,41.7511,41.7511,92100.0
2010-05-07 13:00:00,49.53,49.63,49.33,49.34,138600.0,41.7764,41.8607,41.6077,41.6161,138600.0
2010-05-07 13:10:00,49.34,49.58,49.24,49.45,232700.0,41.6161,41.8185,41.5318,41.7089,232700.0
2010-05-07 13:20:00,49.45,49.48,49.32,49.33,101100.0,41.7089,41.7342,41.5993,41.6077,101100.0
2010-05-07 13:30:00,49.35,49.55,49.31,49.48,50500.0,41.6246,41.7932,41.5908,41.7342,50500.0
2010-05-07 13:40:00,49.49,49.69,49.49,49.65,74000.0,41.7426,41.9113,41.7426,41.8776,74000.0
2010-05-07 13:50:00,49.63,49.64,49.47,49.49,48400.0,41.8607,41.8692,41.7258,41.7426,48400.0
2010-05-07 14:00:00,49.5,49.57,49.37,49.39,91100.0,41.7511,41.8101,41.6414,41.6583,91100.0
2010-05-07 14:10:00,49.39,49.44,49.22,49.42,89400.0,41.6583,41.7005,41.5149,41.6836,89400.0
2010-05-07 14:20:00,49.43,49.43,49.16,49.18,98400.0,41.692,41.692,41.4643,41.4812,98400.0
2010-05-07 14:30:00,49.14,49.33,49.14,49.29,109700.0,41.4474,41.6077,41.4474,41.5739,109700.0
2010-05-07 14:40:00,49.28,49.48,49.25,49.25,166900.0,41.5655,41.7342,41.5402,41.5402,166900.0
2010-05-07 14:50:00,49.24,49.32,49.13,49.28,138300.0,41.5318,41.5993,41.439,41.5655,138300.0
2010-05-07 15:00:00,49.28,49.3,49.01,49.01,215200.0,41.5655,41.5824,41.3378,41.3378,215200.0
2010-05-07 15:10:00,49.01,49.19,48.91,49.18,342200.0,41.3378,41.4896,41.2534,41.4812,342200.0
2010-05-07 15:20:00,49.17,49.28,49.06,49.11,209200.0,41.4727,41.5655,41.38,41.4221,209200.0
2010-05-07 15:30:00,49.12,49.14,48.87,48.99,450600.0,41.4306,41.4474,41.2197,41.3209,450600.0
2010-05-07 15:40:00,48.99,49.27,48.99,49.16,357800.0,41.3209,41.5571,41.3209,41.4643,357800.0
2010-05-07 15:50:00,49.15,49.29,49.06,49.16,226900.0,41.4559,41.5739,41.38,41.4643,226900.0
2010-05-10 09:30:00,51.11,51.3,50.74,51.28,316800.0,43.109,43.2693,42.797,43.2524,316800.0
2010-05-10 09:40:00,51.29,51.43,51.27,51.38,310000.0,43.2609,43.3789,43.244,43.3368,310000.0
2010-05-10 09:50:00,51.39,51.39,51.13,51.2,905200.0,43.3452,43.3452,43.1259,43.1849,905200.0
2010-05-10 10:00:00,51.19,51.22,51.11,51.19,238500.0,43.1765,43.2018,43.109,43.1765,238500.0
2010-05-10 10:10:00,51.18,51.34,51.17,51.22,204100.0,43.1681,43.303,43.1596,43.2018,204100.0
2010-05-10 10:20:00,51.23,51.28,50.97,50.99,159700.0,43.2103,43.2524,42.991,43.0078,159700.0
2010-05-10 10:30:00,50.98,51.14,50.98,51.11,86400.0,42.9994,43.1343,42.9994,43.109,86400.0
2010-05-10 10:40:00,51.11,51.16,50.93,51.06,107700.0,43.109,43.1512,42.9572,43.0669,107700.0
2010-05-10 10:50:00,51.05,51.1,50.96,51.05,224700.0,43.0584,43.1006,42.9825,43.0584,224700.0
2010-05-10 11:00:00,51.05,51.23,51.04,51.1,276400.0,43.0584,43.2103,43.05,43.1006,276400.0
2010-05-10 11:10:00,51.11,51.18,51.06,51.17,100800.0,43.109,43.1681,43.0669,43.1596,100800.0
2010-05-10 11:20:00,51.2,51.23,51.07,51.23,78700.0,43.1849,43.2103,43.0753,43.2103,78700.0
2010-05-10 11:30:00,51.24,51.3,51.15,51.27,208200.0,43.2187,43.2693,43.1428,43.244,208200.0
2010-05-10 11:40:00,51.28,51.32,51.23,51.23,40800.0,43.2524,43.2862,43.2103,43.2103,40800.0
2010-05-10 11:50:00,51.24,51.36,51.24,51.32,57300.0,43.2187,43.3199,43.2187,43.2862,57300.0
2010-05-10 12:00:00,51.32,51.33,51.24,51.27,52500.0,43.2862,43.2946,43.2187,43.244,52500.0
2010-05-10 12:10:00,51.27,51.33,51.24,51.27,220200.0,43.244,43.2946,43.2187,43.244,220200.0
2010-05-10 12:20:00,51.27,51.28,51.19,51.19,48200.0,43.244,43.2524,43.1765,43.1765,48200.0
2010-05-10 12:30:00,51.2,51.27,51.17,51.22,69400.0,43.1849,43.244,43.1596,43.2018,69400.0
2010-05-10 12:40:00,51.21,51.22,51.16,51.18,70800.0,43.1934,43.2018,43.1512,43.1681,70800.0
2010-05-10 12:50:00,51.18,51.25,51.15,51.15,62000.0,43.1681,43.2271,43.1428,43.1428,62000.0
2010-05-10 13:00:00,51.14,51.17,50.89,50.95,208000.0,43.1343,43.1596,42.9235,42.9741,208000.0
2010-05-10 13:10:00,50.95,51.03,50.87,51.03,306700.0,42.9741,43.0416,42.9066,43.0416,306700.0
2010-05-10 13:20:00,51.02,51.07,50.98,51.06,112700.0,43.0331,43.0753,42.9994,43.0669,112700.0
2010-05-10 13:30:00,51.06,51.14,51.02,51.07,98500.0,43.0669,43.1343,43.0331,43.0753,98500.0
2010-05-10 13:40:00,51.06,51.07,50.89,51.03,107300.0,43.0669,43.0753,42.9235,43.0416,107300.0
2010-05-10 13:50:00,51.04,51.09,50.96,50.98,46400.0,43.05,43.0922,42.9825,42.9994,46400.0
2010-05-10 14:00:00,50.97,51.02,50.84,51.02,53400.0,42.991,43.0331,42.8813,43.0331,53400.0
2010-05-10 14:10:00,51.02,51.04,50.97,50.99,47300.0,43.0331,43.05,42.991,43.0078,47300.0
2010-05-10 14:20:00,50.99,51.13,50.99,51.05,34300.0,43.0078,43.1259,43.0078,43.0584,34300.0
2010-05-10 14:30:00,51.04,51.14,50.97,50.97,43300.0,43.05,43.1343,42.991,42.991,43300.0
2010-05-10 14:40:00,50.96,51.08,50.94,51.07,43200.0,42.9825,43.0837,42.9656,43.0753,43200.0
2010-05-10 14:50:00,51.08,51.17,51.07,51.16,18000.0,43.0837,43.1596,43.0753,43.1512,18000.0
2010-05-10 15:00:00,51.15,51.16,50.95,50.98,61300.0,43.1428,43.1512,42.9741,42.9994,61300.0
2010-05-10 15:10:00,50.98,51.06,50.94,51.0,54800.0,42.9994,43.0669,42.9656,43.0163,54800.0
2010-05-10 15:20:00,50.99,51.1,50.98,51.07,38800.0,43.0078,43.1006,42.9994,43.0753,38800.0
2010-05-10 15:30:00,51.07,51.11,50.99,51.1,62100.0,43.0753,43.109,43.0078,43.1006,62100.0
2010-05-10 15:40:00,51.1,51.16,51.09,51.12,97100.0,43.1006,43.1512,43.0922,43.1175,97100.0
2010-05-10 15:50:00,51.14,51.34,51.14,51.33,153800.0,43.1343,43.303,43.1343,43.2946,153800.0
2010-05-11 09:30:00,50.77,51.03,50.76,51.02,59700.0,42.8223,43.0416,42.8138,43.0331,59700.0
2010-05-11 09:40:00,51.02,51.09,50.96,51.05,85200.0,43.0331,43.0922,42.9825,43.0584,85200.0
2010-05-11 09:50:00,51.04,51.19,51.04,51.1,107300.0,43.05,43.1765,43.05,43.1006,107300.0
2010-05-11 10:00:00,51.09,51.18,51.01,51.06,127900.0,43.0922,43.1681,43.0247,43.0669,127900.0
2010-05-11 10:10:00,51.06,51.19,51.02,51.1,94800.0,43.0669,43.1765,43.0331,43.1006,94800.0
2010-05-11 10:20:00,51.1,51.21,51.1,51.11,98200.0,43.1006,43.1934,43.1006,43.109,98200.0
2010-05-11 10:30:00,51.12,51.15,51.04,51.15,56300.0,43.1175,43.1428,43.05,43.1428,56300.0
2010-05-11 10:40:00,51.16,51.22,51.12,51.2,74200.0,43.1512,43.2018,43.1175,43.1849,74200.0
2010-05-11 10:50:00,51.18,51.18,51.08,51.11,81300.0,43.1681,43.1681,43.0837,43.109,81300.0
2010-05-11 11:00:00,51.11,51.27,51.1,51.27,85900.0,43.109,43.244,43.1006,43.244,85900.0
2010-05-11 11:10:00,51.28,51.33,51.25,51.32,59400.0,43.2524,43.2946,43.2271,43.2862,59400.0
2010-05-11 11:20:00,51.32,51.35,51.23,51.33,40400.0,43.2862,43.3115,43.2103,43.2946,40400.0
2010-05-11 11:30:00,51.33,51.46,51.25,51.41,69500.0,43.2946,43.4042,43.2271,43.3621,69500.0
2010-05-11 11:40:00,51.4,51.49,51.35,51.39,33300.0,43.3536,43.4296,43.3115,43.3452,33300.0
2010-05-11 11:50:00,51.38,51.47,51.33,51.43,33000.0,43.3368,43.4127,43.2946,43.3789,33000.0
2010-05-11 12:00:00,51.43,51.6,51.41,51.59,82500.0,43.3789,43.5223,43.3621,43.5139,82500.0
2010-05-11 12:10:00,51.58,51.6,51.53,51.55,67700.0,43.5055,43.5223,43.4633,43.4802,67700.0
2010-05-11 12:20:00,51.56,51.58,51.48,51.51,54400.0,43.4886,43.5055,43.4211,43.4464,54400.0
2010-05-11 12:30:00,51.51,51.54,51.46,51.5,50800.0,43.4464,43.4717,43.4042,43.438,50800.0
2010-05-11 12:40:00,51.49,51.65,51.49,51.63,72300.0,43.4296,43.5645,43.4296,43.5476,72300.0
2010-05-11 12:50:00,51.63,51.65,51.59,51.62,62600.0,43.5476,43.5645,43.5139,43.5392,62600.0
2010-05-11 13:00:00,51.62,51.64,51.57,51.61,35700.0,43.5392,43.5561,43.497,43.5308,35700.0
2010-05-11 13:10:00,51.61,51.63,51.55,51.55,34100.0,43.5308,43.5476,43.4802,43.4802,34100.0
2010-05-11 13:20:00,51.55,51.61,51.54,51.61,76400.0,43.4802,43.5308,43.4717,43.5308,76400.0
2010-05-11 13:30:00,51.6,51.65,51.56,51.59,77200.0,43.5223,43.5645,43.4886,43.5139,77200.0
2010-05-11 13:40:00,51.58,51.79,51.57,51.76,84500.0,43.5055,43.6826,43.497,43.6573,84500.0
2010-05-11 13:50:00,51.78,51.78,51.67,51.7,63600.0,43.6742,43.6742,43.5814,43.6067,63600.0
2010-05-11 14:00:00,51.68,51.7,51.61,51.62,89000.0,43.5898,43.6067,43.5308,43.5392,89000.0
2010-05-11 14:10:00,51.62,51.62,51.39,51.45,68900.0,43.5392,43.5392,43.3452,43.3958,68900.0
2010-05-11 14:20:00,51.45,51.56,51.43,51.47,79600.0,43.3958,43.4886,43.3789,43.4127,79600.0
2010-05-11 14:30:00,51.48,51.48,51.29,51.34,109500.0,43.4211,43.4211,43.2609,43.303,109500.0
2010-05-11 14:40:00,51.33,51.46,51.27,51.42,67700.0,43.2946,43.4042,43.244,43.3705,67700.0
2010-05-11 14:50:00,51.42,51.45,51.31,51.33,43700.0,43.3705,43.3958,43.2777,43.2946,43700.0
2010-05-11 15:00:00,51.33,51.33,51.16,51.23,132900.0,43.2946,43.2946,43.1512,43.2103,132900.0
2010-05-11 15:10:00,51.23,51.31,51.14,51.16,185900.0,43.2103,43.2777,43.1343,43.1512,185900.0
2010-05-11 15:20:00,51.15,51.27,51.1,51.25,259000.0,43.1428,43.244,43.1006,43.2271,259000.0
2010-05-11 15:30:00,51.24,51.37,51.18,51.36,83900.0,43.2187,43.3283,43.1681,43.3199,83900.0
2010-05-11 15:40:00,51.34,51.39,51.28,51.3,127500.0,43.303,43.3452,43.2524,43.2693,127500.0
2010-05-11 15:50:00,51.28,51.31,51.15,51.18,111000.0,43.2524,43.2777,43.1428,43.1681,111000.0
2010-05-11 16:00:00,51.19,51.19,51.19,51.19,900.0,43.1765,43.1765,43.1765,43.1765,900.0
2010-05-11 16:10:00,51.18,51.19,51.18,51.19,5400.0,43.1681,43.1765,43.1681,43.1765,5400.0
2010-05-12 09:30:00,51.42,51.53,51.33,51.49,47600.0,43.3705,43.4633,43.2946,43.4296,47600.0
2010-05-12 09:40:00,51.5,51.52,51.38,51.48,72600.0,43.438,43.4549,43.3368,43.4211,72600.0
2010-05-12 09:50:00,51.48,51.64,51.43,51.64,105500.0,43.4211,43.5561,43.3789,43.5561,105500.0
2010-05-12 10:00:00,51.65,51.72,51.59,51.68,64300.0,43.5645,43.6235,43.5139,43.5898,64300.0
2010-05-12 10:10:00,51.69,51.7,51.61,51.62,33500.0,43.5982,43.6067,43.5308,43.5392,33500.0
2010-05-12 10:20:00,51.64,51.71,51.62,51.7,70700.0,43.5561,43.6151,43.5392,43.6067,70700.0
2010-05-12 10:30:00,51.72,51.72,51.54,51.59,99700.0,43.6235,43.6235,43.4717,43.5139,99700.0
2010-05-12 10:40:00,51.59,51.7,51.57,51.68,110500.0,43.5139,43.6067,43.497,43.5898,110500.0
2010-05-12 10:50:00,51.67,51.73,51.64,51.68,48200.0,43.5814,43.632,43.5561,43.5898,48200.0
2010-05-12 11:00:00,51.67,51.81,51.67,51.76,47400.0,43.5814,43.6995,43.5814,43.6573,47400.0
2010-05-12 11:10:00,51.76,51.76,51.62,51.66,44700.0,43.6573,43.6573,43.5392,43.5729,44700.0
2010-05-12 11:20:00,51.67,51.67,51.54,51.55,59300.0,43.5814,43.5814,43.4717,43.4802,59300.0
2010-05-12 11:30:00,51.54,51.64,51.54,51.62,58100.0,43.4717,43.5561,43.4717,43.5392,58100.0
2010-05-12 11:40:00,51.63,51.66,51.55,51.57,111300.0,43.5476,43.5729,43.4802,43.497,111300.0
2010-05-12 11:50:00,51.57,51.7,51.52,51.7,72000.0,43.497,43.6067,43.4549,43.6067,72000.0
2010-05-12 12:00:00,51.69,51.74,51.68,51.71,35300.0,43.5982,43.6404,43.5898,43.6151,35300.0
2010-05-12 12:10:00,51.72,51.78,51.72,51.77,40100.0,43.6235,43.6742,43.6235,43.6657,40100.0
2010-05-12 12:20:00,51.78,51.78,51.71,51.78,9200.0,43.6742,43.6742,43.6151,43.6742,9200.0
2010-05-12 12:30:00,51.79,51.82,51.72,51.77,64500.0,43.6826,43.7079,43.6235,43.6657,64500.0
2010-05-12 12:40:00,51.78,51.79,51.73,51.76,51700.0,43.6742,43.6826,43.632,43.6573,51700.0
2010-05-12 12:50:00,51.76,51.82,51.74,51.81,35900.0,43.6573,43.7079,43.6404,43.6995,35900.0
2010-05-12 13:00:00,51.81,51.88,51.79,51.84,109200.0,43.6995,43.7585,43.6826,43.7248,109200.0
2010-05-12 13:10:00,51.84,51.94,51.83,51.91,94200.0,43.7248,43.8091,43.7163,43.7838,94200.0
2010-05-12 13:20:00,51.9,51.91,51.8,51.85,40700.0,43.7754,43.7838,43.691,43.7332,40700.0
2010-05-12 13:30:00,51.89,51.89,51.82,51.84,59000.0,43.7669,43.7669,43.7079,43.7248,59000.0
2010-05-12 13:40:00,51.84,51.88,51.78,51.88,94600.0,43.7248,43.7585,43.6742,43.7585,94600.0
2010-05-12 13:50:00,51.87,51.88,51.77,51.79,74100.0,43.7501,43.7585,43.6657,43.6826,74100.0
2010-05-12 14:00:00,51.78,51.86,51.77,51.82,73900.0,43.6742,43.7416,43.6657,43.7079,73900.0
2010-05-12 14:10:00,51.82,51.91,51.8,51.9,62600.0,43.7079,43.7838,43.691,43.7754,62600.0
2010-05-12 14:20:00,51.9,51.94,51.88,51.94,34500.0,43.7754,43.8091,43.7585,43.8091,34500.0
2010-05-12 14:30:00,51.95,51.99,51.9,51.91,66700.0,43.8175,43.8513,43.7754,43.7838,66700.0
2010-05-12 14:40:00,51.9,51.96,51.89,51.93,69000.0,43.7754,43.826,43.7669,43.8007,69000.0
2010-05-12 14:50:00,51.93,51.95,51.87,51.94,38200.0,43.8007,43.8175,43.7501,43.8091,38200.0
2010-05-12 15:00:00,51.95,52.03,51.92,51.97,71700.0,43.8175,43.885,43.7922,43.8344,71700.0
2010-05-12 15:10:00,51.99,51.99,51.94,51.96,105300.0,43.8513,43.8513,43.8091,43.826,105300.0
2010-05-12 15:20:00,51.96,52.0,51.92,51.97,97600.0,43.826,43.8597,43.7922,43.8344,97600.0
2010-05-12 15:30:00,51.96,51.99,51.87,51.9,82400.0,43.826,43.8513,43.7501,43.7754,82400.0
2010-05-12 15:40:00,51.89,52.0,51.89,52.0,86600.0,43.7669,43.8597,43.7669,43.8597,86600.0
2010-05-12 15:50:00,51.99,52.03,51.95,51.97,206200.0,43.8513,43.885,43.8175,43.8344,206200.0
2010-05-13 09:30:00,51.84,51.92,51.68,51.82,101800.0,43.7248,43.7922,43.5898,43.7079,101800.0
2010-05-13 09:40:00,51.82,51.99,51.76,51.98,45800.0,43.7079,43.8513,43.6573,43.8428,45800.0
2010-05-13 09:50:00,51.98,52.02,51.91,51.92,94200.0,43.8428,43.8766,43.7838,43.7922,94200.0
2010-05-13 10:00:00,51.91,52.01,51.84,52.0,87400.0,43.7838,43.8681,43.7248,43.8597,87400.0
2010-05-13 10:10:00,52.0,52.1,51.92,52.09,79000.0,43.8597,43.9441,43.7922,43.9356,79000.0
2010-05-13 10:20:00,52.1,52.1,51.99,52.04,92100.0,43.9441,43.9441,43.8513,43.8935,92100.0
2010-05-13 10:30:00,52.05,52.14,52.0,52.11,40900.0,43.9019,43.9778,43.8597,43.9525,40900.0
2010-05-13 10:40:00,52.1,52.14,52.08,52.09,12800.0,43.9441,43.9778,43.9272,43.9356,12800.0
2010-05-13 10:50:00,52.08,52.08,51.97,52.0,63900.0,43.9272,43.9272,43.8344,43.8597,63900.0
2010-05-13 11:00:00,51.97,51.99,51.88,51.93,77300.0,43.8344,43.8513,43.7585,43.8007,77300.0
2010-05-13 11:10:00,51.93,51.99,51.91,51.97,38500.0,43.8007,43.8513,43.7838,43.8344,38500.0
2010-05-13 11:20:00,51.97,52.04,51.97,51.98,37200.0,43.8344,43.8935,43.8344,43.8428,37200.0
2010-05-13 11:30:00,51.99,51.99,51.87,51.9,63400.0,43.8513,43.8513,43.7501,43.7754,63400.0
2010-05-13 11:40:00,51.89,51.94,51.85,51.91,32100.0,43.7669,43.8091,43.7332,43.7838,32100.0
2010-05-13 11:50:00,51.91,51.91,51.77,51.8,58700.0,43.7838,43.7838,43.6657,43.691,58700.0
2010-05-13 12:00:00,51.77,51.86,51.77,51.84,33200.0,43.6657,43.7416,43.6657,43.7248,33200.0
2010-05-13 12:10:00,51.84,51.87,51.78,51.81,61700.0,43.7248,43.7501,43.6742,43.6995,61700.0
2010-05-13 12:20:00,51.8,51.85,51.8,51.84,33000.0,43.691,43.7332,43.691,43.7248,33000.0
2010-05-13 12:30:00,51.85,51.87,51.82,51.82,27700.0,43.7332,43.7501,43.7079,43.7079,27700.0
2010-05-13 12:40:00,51.83,51.9,51.82,51.84,26000.0,43.7163,43.7754,43.7079,43.7248,26000.0
2010-05-13 12:50:00,51.83,51.86,51.82,51.83,45200.0,43.7163,43.7416,43.7079,43.7163,45200.0
2010-05-13 13:00:00,51.84,51.84,51.8,51.83,55600.0,43.7248,43.7248,43.691,43.7163,55600.0
2010-05-13 13:10:00,51.82,51.97,51.81,51.94,46100.0,43.7079,43.8344,43.6995,43.8091,46100.0
2010-05-13 13:20:00,51.94,51.95,51.9,51.92,71000.0,43.8091,43.8175,43.7754,43.7922,71000.0
2010-05-13 13:30:00,51.92,52.0,51.92,51.93,33800.0,43.7922,43.8597,43.7922,43.8007,33800.0
2010-05-13 13:40:00,51.93,51.95,51.87,51.91,40700.0,43.8007,43.8175,43.7501,43.7838,40700.0
2010-05-13 13:50:00,51.91,51.92,51.87,51.88,45000.0,43.7838,43.7922,43.7501,43.7585,45000.0
2010-05-13 14:00:00,51.88,51.96,51.88,51.93,38700.0,43.7585,43.826,43.7585,43.8007,38700.0
2010-05-13 14:10:00,51.94,51.96,51.92,51.95,33300.0,43.8091,43.826,43.7922,43.8175,33300.0
2010-05-13 14:20:00,51.93,51.93,51.86,51.87,58400.0,43.8007,43.8007,43.7416,43.7501,58400.0
2010-05-13 14:30:00,51.87,51.89,51.83,51.89,90200.0,43.7501,43.7669,43.7163,43.7669,90200.0
2010-05-13 14:40:00,51.88,51.88,51.77,51.77,76500.0,43.7585,43.7585,43.6657,43.6657,76500.0
2010-05-13 14:50:00,51.77,51.77,51.68,51.73,41000.0,43.6657,43.6657,43.5898,43.632,41000.0
2010-05-13 15:00:00,51.72,51.79,51.67,51.67,42200.0,43.6235,43.6826,43.5814,43.5814,42200.0
2010-05-13 15:10:00,51.68,51.68,51.42,51.46,125300.0,43.5898,43.5898,43.3705,43.4042,125300.0
2010-05-13 15:20:00,51.46,51.57,51.45,51.49,74400.0,43.4042,43.497,43.3958,43.4296,74400.0
2010-05-13 15:30:00,51.48,51.53,51.35,51.41,208900.0,43.4211,43.4633,43.3115,43.3621,208900.0
2010-05-13 15:40:00,51.41,51.55,51.31,51.5,156200.0,43.3621,43.4802,43.2777,43.438,156200.0
2010-05-13 15:50:00,51.5,51.6,51.35,51.35,109000.0,43.438,43.5223,43.3115,43.3115,109000.0
2010-05-14 09:30:00,51.06,51.08,50.8,50.82,113700.0,43.0669,43.0837,42.8476,42.8644,113700.0
2010-05-14 09:40:00,50.82,50.82,50.53,50.62,122500.0,42.8644,42.8644,42.6198,42.6957,122500.0
2010-05-14 09:50:00,50.61,50.68,50.52,50.56,97800.0,42.6873,42.7464,42.6114,42.6451,97800.0
2010-05-14 10:00:00,50.55,50.57,50.37,50.57,130400.0,42.6367,42.6536,42.4849,42.6536,130400.0
2010-05-14 10:10:00,50.55,50.74,50.55,50.6,84200.0,42.6367,42.797,42.6367,42.6789,84200.0
2010-05-14 10:20:00,50.6,50.77,50.59,50.65,78900.0,42.6789,42.8223,42.6704,42.721,78900.0
2010-05-14 10:30:00,50.66,50.69,50.52,50.54,75200.0,42.7295,42.7548,42.6114,42.6283,75200.0
2010-05-14 10:40:00,50.55,50.65,50.49,50.64,85800.0,42.6367,42.721,42.5861,42.7126,85800.0
2010-05-14 10:50:00,50.64,50.67,50.57,50.61,64800.0,42.7126,42.7379,42.6536,42.6873,64800.0
2010-05-14 11:00:00,50.61,50.61,50.4,50.42,125100.0,42.6873,42.6873,42.5102,42.5271,125100.0
2010-05-14 11:10:00,50.4,50.48,50.29,50.31,219000.0,42.5102,42.5777,42.4174,42.4343,219000.0
2010-05-14 11:20:00,50.3,50.38,50.14,50.28,267700.0,42.4258,42.4933,42.2909,42.409,267700.0
2010-05-14 11:30:00,50.28,50.4,50.26,50.32,151800.0,42.409,42.5102,42.3921,42.4427,151800.0
2010-05-14 11:40:00,50.32,50.35,50.25,50.27,48400.0,42.4427,42.468,42.3837,42.4005,48400.0
2010-05-14 11:50:00,50.27,50.27,50.18,50.22,56800.0,42.4005,42.4005,42.3246,42.3584,56800.0
2010-05-14 12:00:00,50.23,50.25,50.04,50.12,85500.0,42.3668,42.3837,42.2065,42.274,85500.0
2010-05-14 12:10:00,50.12,50.22,50.11,50.22,47200.0,42.274,42.3584,42.2656,42.3584,47200.0
2010-05-14 12:20:00,50.22,50.32,50.12,50.24,55800.0,42.3584,42.4427,42.274,42.3752,55800.0
2010-05-14 12:30:00,50.25,50.32,50.22,50.32,34600.0,42.3837,42.4427,42.3584,42.4427,34600.0
2010-05-14 12:40:00,50.31,50.39,50.21,50.23,40900.0,42.4343,42.5017,42.3499,42.3668,40900.0
2010-05-14 12:50:00,50.24,50.41,50.24,50.4,27600.0,42.3752,42.5186,42.3752,42.5102,27600.0
2010-05-14 13:00:00,50.4,50.45,50.32,50.38,33300.0,42.5102,42.5524,42.4427,42.4933,33300.0
2010-05-14 13:10:00,50.39,50.43,50.26,50.26,47500.0,42.5017,42.5355,42.3921,42.3921,47500.0
2010-05-14 13:20:00,50.26,50.37,50.26,50.32,161200.0,42.3921,42.4849,42.3921,42.4427,161200.0
2010-05-14 13:30:00,50.31,50.31,50.19,50.21,38300.0,42.4343,42.4343,42.3331,42.3499,38300.0
2010-05-14 13:40:00,50.21,50.27,50.18,50.24,31300.0,42.3499,42.4005,42.3246,42.3752,31300.0
2010-05-14 13:50:00,50.25,50.36,50.2,50.27,45300.0,42.3837,42.4764,42.3415,42.4005,45300.0
2010-05-14 14:00:00,50.28,50.31,50.23,50.24,36900.0,42.409,42.4343,42.3668,42.3752,36900.0
2010-05-14 14:10:00,50.25,50.25,50.09,50.13,453500.0,42.3837,42.3837,42.2487,42.2825,453500.0
2010-05-14 14:20:00,50.14,50.26,50.14,50.23,37700.0,42.2909,42.3921,42.2909,42.3668,37700.0
2010-05-14 14:30:00,50.24,50.35,50.23,50.34,46700.0,42.3752,42.468,42.3668,42.4596,46700.0
2010-05-14 14:40:00,50.34,50.34,50.28,50.33,28500.0,42.4596,42.4596,42.409,42.4511,28500.0
2010-05-14 14:50:00,50.33,50.38,50.2,50.23,45500.0,42.4511,42.4933,42.3415,42.3668,45500.0
2010-05-14 15:00:00,50.23,50.28,50.21,50.25,59200.0,42.3668,42.409,42.3499,42.3837,59200.0
2010-05-14 15:10:00,50.25,50.33,50.19,50.19,58500.0,42.3837,42.4511,42.3331,42.3331,58500.0
2010-05-14 15:20:00,50.2,50.22,50.08,50.2,96600.0,42.3415,42.3584,42.2403,42.3415,96600.0
2010-05-14 15:30:00,50.19,50.26,50.15,50.2,67900.0,42.3331,42.3921,42.2993,42.3415,67900.0
2010-05-14 15:40:00,50.23,50.4,50.22,50.34,110600.0,42.3668,42.5102,42.3584,42.4596,110600.0
2010-05-14 15:50:00,50.35,50.59,50.33,50.46,197300.0,42.468,42.6704,42.4511,42.5608,197300.0
2010-05-17 09:30:00,50.56,50.78,50.56,50.74,36400.0,42.6451,42.8307,42.6451,42.797,36400.0
2010-05-17 09:40:00,50.74,50.75,50.53,50.6,43000.0,42.797,42.8054,42.6198,42.6789,43000.0
2010-05-17 09:50:00,50.63,50.65,50.47,50.52,57200.0,42.7042,42.721,42.5692,42.6114,57200.0
2010-05-17 10:00:00,50.52,50.58,50.46,50.47,62000.0,42.6114,42.662,42.5608,42.5692,62000.0
2010-05-17 10:10:00,50.47,50.67,50.43,50.66,55700.0,42.5692,42.7379,42.5355,42.7295,55700.0
2010-05-17 10:20:00,50.66,50.68,50.53,50.6,50100.0,42.7295,42.7464,42.6198,42.6789,50100.0
2010-05-17 10:30:00,50.62,50.7,50.57,50.62,40500.0,42.6957,42.7632,42.6536,42.6957,40500.0
2010-05-17 10:40:00,50.61,50.64,50.48,50.52,37300.0,42.6873,42.7126,42.5777,42.6114,37300.0
2010-05-17 10:50:00,50.53,50.61,50.47,50.47,64600.0,42.6198,42.6873,42.5692,42.5692,64600.0
2010-05-17 11:00:00,50.47,50.51,50.37,50.41,37100.0,42.5692,42.603,42.4849,42.5186,37100.0
2010-05-17 11:10:00,50.39,50.39,50.19,50.2,113300.0,42.5017,42.5017,42.3331,42.3415,113300.0
2010-05-17 11:20:00,50.2,50.29,50.14,50.25,78200.0,42.3415,42.4174,42.2909,42.3837,78200.0
2010-05-17 11:30:00,50.23,50.31,50.2,50.25,206600.0,42.3668,42.4343,42.3415,42.3837,206600.0
2010-05-17 11:40:00,50.26,50.32,50.16,50.21,48900.0,42.3921,42.4427,42.3078,42.3499,48900.0
2010-05-17 11:50:00,50.2,50.2,50.04,50.06,73600.0,42.3415,42.3415,42.2065,42.2234,73600.0
2010-05-17 12:00:00,50.06,50.06,49.66,49.74,201200.0,42.2234,42.2234,41.886,41.9535,201200.0
2010-05-17 12:10:00,49.75,49.89,49.74,49.88,78200.0,41.9619,42.08,41.9535,42.0716,78200.0
2010-05-17 12:20:00,49.88,49.95,49.86,49.87,59000.0,42.0716,42.1306,42.0547,42.0632,59000.0
2010-05-17 12:30:00,49.88,50.02,49.88,49.96,155800.0,42.0716,42.1897,42.0716,42.1391,155800.0
2010-05-17 12:40:00,49.96,50.01,49.94,49.98,43200.0,42.1391,42.1812,42.1222,42.1559,43200.0
2010-05-17 12:50:00,49.97,49.97,49.86,49.88,54500.0,42.1475,42.1475,42.0547,42.0716,54500.0
2010-05-17 13:00:00,49.88,49.94,49.87,49.91,62000.0,42.0716,42.1222,42.0632,42.0969,62000.0
2010-05-17 13:10:00,49.91,50.11,49.89,50.11,62000.0,42.0969,42.2656,42.08,42.2656,62000.0
2010-05-17 13:20:00,50.1,50.14,50.05,50.1,45900.0,42.2571,42.2909,42.215,42.2571,45900.0
2010-05-17 13:30:00,50.08,50.18,50.0,50.01,50100.0,42.2403,42.3246,42.1728,42.1812,50100.0
2010-05-17 13:40:00,50.01,50.02,49.92,49.97,60200.0,42.1812,42.1897,42.1053,42.1475,60200.0
2010-05-17 13:50:00,49.97,50.11,49.93,50.1,70400.0,42.1475,42.2656,42.1138,42.2571,70400.0
2010-05-17 14:00:00,50.11,50.22,50.07,50.08,67500.0,42.2656,42.3584,42.2318,42.2403,67500.0
2010-05-17 14:10:00,50.07,50.17,50.07,50.17,38100.0,42.2318,42.3162,42.2318,42.3162,38100.0
2010-05-17 14:20:00,50.17,50.18,50.07,50.12,65300.0,42.3162,42.3246,42.2318,42.274,65300.0
2010-05-17 14:30:00,50.11,50.22,50.09,50.2,71000.0,42.2656,42.3584,42.2487,42.3415,71000.0
2010-05-17 14:40:00,50.2,50.34,50.2,50.3,57600.0,42.3415,42.4596,42.3415,42.4258,57600.0
2010-05-17 14:50:00,50.29,50.36,50.26,50.34,53400.0,42.4174,42.4764,42.3921,42.4596,53400.0
2010-05-17 15:00:00,50.34,50.49,50.25,50.28,97600.0,42.4596,42.5861,42.3837,42.409,97600.0
2010-05-17 15:10:00,50.28,50.35,50.19,50.21,75500.0,42.409,42.468,42.3331,42.3499,75500.0
2010-05-17 15:20:00,50.22,50.3,50.13,50.28,57900.0,42.3584,42.4258,42.2825,42.409,57900.0
2010-05-17 15:30:00,50.27,50.57,50.27,50.56,103900.0,42.4005,42.6536,42.4005,42.6451,103900.0
2010-05-17 15:40:00,50.59,50.63,50.51,50.58,56500.0,42.6704,42.7042,42.603,42.662,56500.0
2010-05-17 15:50:00,50.59,50.65,50.55,50.56,48100.0,42.6704,42.721,42.6367,42.6451,48100.0
2010-05-18 09:30:00,50.93,50.99,50.86,50.95,64500.0,42.9572,43.0078,42.8982,42.9741,64500.0
2010-05-18 09:40:00,50.94,51.11,50.92,51.06,55200.0,42.9656,43.109,42.9488,43.0669,55200.0
2010-05-18 09:50:00,51.05,51.05,50.94,50.95,49600.0,43.0584,43.0584,42.9656,42.9741,49600.0
2010-05-18 10:00:00,50.95,50.98,50.85,50.9,125200.0,42.9741,42.9994,42.8897,42.9319,125200.0
2010-05-18 10:10:00,50.89,50.98,50.82,50.97,37800.0,42.9235,42.9994,42.8644,42.991,37800.0
2010-05-18 10:20:00,50.97,50.97,50.8,50.8,59300.0,42.991,42.991,42.8476,42.8476,59300.0
2010-05-18 10:30:00,50.81,50.83,50.71,50.8,129500.0,42.856,42.8729,42.7717,42.8476,129500.0
2010-05-18 10:40:00,50.79,50.81,50.54,50.56,133300.0,42.8391,42.856,42.6283,42.6451,133300.0
2010-05-18 10:50:00,50.54,50.58,50.43,50.58,54200.0,42.6283,42.662,42.5355,42.662,54200.0
2010-05-18 11:00:00,50.57,50.64,50.55,50.61,52100.0,42.6536,42.7126,42.6367,42.6873,52100.0
2010-05-18 11:10:00,50.62,50.72,50.59,50.66,59000.0,42.6957,42.7801,42.6704,42.7295,59000.0
2010-05-18 11:20:00,50.67,50.72,50.63,50.72,41300.0,42.7379,42.7801,42.7042,42.7801,41300.0
2010-05-18 11:30:00,50.73,50.73,50.62,50.63,41800.0,42.7885,42.7885,42.6957,42.7042,41800.0
2010-05-18 11:40:00,50.63,50.63,50.39,50.47,58700.0,42.7042,42.7042,42.5017,42.5692,58700.0
2010-05-18 11:50:00,50.45,50.5,50.43,50.45,23000.0,42.5524,42.5945,42.5355,42.5524,23000.0
2010-05-18 12:00:00,50.44,50.47,50.29,50.4,57200.0,42.5439,42.5692,42.4174,42.5102,57200.0
2010-05-18 12:10:00,50.42,50.51,50.39,50.47,18100.0,42.5271,42.603,42.5017,42.5692,18100.0
2010-05-18 12:20:00,50.47,50.5,50.39,50.5,39200.0,42.5692,42.5945,42.5017,42.5945,39200.0
2010-05-18 12:30:00,50.48,50.56,50.46,50.49,15100.0,42.5777,42.6451,42.5608,42.5861,15100.0
2010-05-18 12:40:00,50.49,50.64,50.48,50.62,58000.0,42.5861,42.7126,42.5777,42.6957,58000.0
2010-05-18 12:50:00,50.62,50.64,50.44,50.46,108700.0,42.6957,42.7126,42.5439,42.5608,108700.0
2010-05-18 13:00:00,50.45,50.5,50.24,50.37,88300.0,42.5524,42.5945,42.3752,42.4849,88300.0
2010-05-18 13:10:00,50.36,50.38,50.2,50.26,82200.0,42.4764,42.4933,42.3415,42.3921,82200.0
2010-05-18 13:20:00,50.25,50.42,50.24,50.36,63000.0,42.3837,42.5271,42.3752,42.4764,63000.0
2010-05-18 13:30:00,50.36,50.42,50.22,50.26,36400.0,42.4764,42.5271,42.3584,42.3921,36400.0
2010-05-18 13:40:00,50.27,50.29,50.13,50.24,131200.0,42.4005,42.4174,42.2825,42.3752,131200.0
2010-05-18 13:50:00,50.25,50.28,50.12,50.12,76800.0,42.3837,42.409,42.274,42.274,76800.0
2010-05-18 14:00:00,50.13,50.26,50.11,50.24,72100.0,42.2825,42.3921,42.2656,42.3752,72100.0
2010-05-18 14:10:00,50.23,50.32,50.23,50.25,37600.0,42.3668,42.4427,42.3668,42.3837,37600.0
2010-05-18 14:20:00,50.24,50.24,50.07,50.13,141300.0,42.3752,42.3752,42.2318,42.2825,141300.0
2010-05-18 14:30:00,50.14,50.14,49.91,49.93,62900.0,42.2909,42.2909,42.0969,42.1138,62900.0
2010-05-18 14:40:00,49.94,50.09,49.89,50.03,71200.0,42.1222,42.2487,42.08,42.1981,71200.0
2010-05-18 14:50:00,50.01,50.05,49.92,49.98,66200.0,42.1812,42.215,42.1053,42.1559,66200.0
2010-05-18 15:00:00,49.97,50.01,49.84,49.98,73900.0,42.1475,42.1812,42.0378,42.1559,73900.0
2010-05-18 15:10:00,49.97,50.22,49.97,50.11,54500.0,42.1475,42.3584,42.1475,42.2656,54500.0
2010-05-18 15:20:00,50.12,50.14,49.89,49.9,227700.0,42.274,42.2909,42.08,42.0885,227700.0
2010-05-18 15:30:00,49.9,50.02,49.87,49.98,105800.0,42.0885,42.1897,42.0632,42.1559,105800.0
2010-05-18 15:40:00,49.99,50.13,49.93,49.99,66400.0,42.1644,42.2825,42.1138,42.1644,66400.0
2010-05-18 15:50:00,49.99,50.09,49.96,49.99,90600.0,42.1644,42.2487,42.1391,42.1644,90600.0
2010-05-18 16:00:00,50.0,50.02,50.0,50.02,25000.0,42.1728,42.1897,42.1728,42.1897,25000.0
2010-05-18 16:10:00,50.02,50.02,50.02,50.02,3900.0,42.1897,42.1897,42.1897,42.1897,3900.0
2010-05-19 09:30:00,49.74,49.93,49.66,49.89,424000.0,41.9535,42.1138,41.886,42.08,424000.0
2010-05-19 09:40:00,49.88,50.07,49.86,50.04,140500.0,42.0716,42.2318,42.0547,42.2065,140500.0
2010-05-19 09:50:00,50.04,50.11,49.88,49.93,149800.0,42.2065,42.2656,42.0716,42.1138,149800.0
2010-05-19 10:00:00,49.92,49.93,49.67,49.71,161500.0,42.1053,42.1138,41.8945,41.9282,161500.0
2010-05-19 10:10:00,49.71,49.71,49.38,49.44,135400.0,41.9282,41.9282,41.6499,41.7005,135400.0
2010-05-19 10:20:00,49.43,49.59,49.24,49.56,239300.0,41.692,41.827,41.5318,41.8017,239300.0
2010-05-19 10:30:00,49.57,49.7,49.49,49.55,173900.0,41.8101,41.9198,41.7426,41.7932,173900.0
2010-05-19 10:40:00,49.56,49.67,49.47,49.47,124000.0,41.8017,41.8945,41.7258,41.7258,124000.0
2010-05-19 10:50:00,49.49,49.63,49.44,49.6,147500.0,41.7426,41.8607,41.7005,41.8354,147500.0
2010-05-19 11:00:00,49.59,49.63,49.53,49.56,166900.0,41.827,41.8607,41.7764,41.8017,166900.0
2010-05-19 11:10:00,49.56,49.56,49.43,49.44,114800.0,41.8017,41.8017,41.692,41.7005,114800.0
2010-05-19 11:20:00,49.46,49.46,49.25,49.35,125000.0,41.7173,41.7173,41.5402,41.6246,125000.0
2010-05-19 11:30:00,49.34,49.39,49.23,49.31,192800.0,41.6161,41.6583,41.5233,41.5908,192800.0
2010-05-19 11:40:00,49.3,49.31,49.12,49.13,150900.0,41.5824,41.5908,41.4306,41.439,150900.0
2010-05-19 11:50:00,49.12,49.31,49.11,49.3,126000.0,41.4306,41.5908,41.4221,41.5824,126000.0
2010-05-19 12:00:00,49.29,49.42,49.27,49.34,61000.0,41.5739,41.6836,41.5571,41.6161,61000.0
2010-05-19 12:10:00,49.36,49.4,49.25,49.28,100400.0,41.633,41.6667,41.5402,41.5655,100400.0
2010-05-19 12:20:00,49.3,49.57,49.27,49.5,90900.0,41.5824,41.8101,41.5571,41.7511,90900.0
2010-05-19 12:30:00,49.49,49.54,49.41,49.49,92900.0,41.7426,41.7848,41.6752,41.7426,92900.0
2010-05-19 12:40:00,49.49,49.51,49.33,49.35,54000.0,41.7426,41.7595,41.6077,41.6246,54000.0
2010-05-19 12:50:00,49.34,49.66,49.34,49.66,84800.0,41.6161,41.886,41.6161,41.886,84800.0
2010-05-19 13:00:00,49.66,49.69,49.52,49.63,128900.0,41.886,41.9113,41.7679,41.8607,128900.0
2010-05-19 13:10:00,49.63,49.63,49.53,49.61,91200.0,41.8607,41.8607,41.7764,41.8439,91200.0
2010-05-19 13:20:00,49.6,49.8,49.6,49.7,193700.0,41.8354,42.0041,41.8354,41.9198,193700.0
2010-05-19 13:30:00,49.7,49.72,49.57,49.65,117000.0,41.9198,41.9366,41.8101,41.8776,117000.0
2010-05-19 13:40:00,49.65,49.81,49.63,49.81,143300.0,41.8776,42.0125,41.8607,42.0125,143300.0
2010-05-19 13:50:00,49.82,49.82,49.67,49.72,95200.0,42.021,42.021,41.8945,41.9366,95200.0
2010-05-19 14:00:00,49.72,49.85,49.66,49.7,139100.0,41.9366,42.0463,41.886,41.9198,139100.0
2010-05-19 14:10:00,49.7,49.71,49.59,49.6,80000.0,41.9198,41.9282,41.827,41.8354,80000.0
2010-05-19 14:20:00,49.59,49.65,49.51,49.64,90200.0,41.827,41.8776,41.7595,41.8692,90200.0
2010-05-19 14:30:00,49.64,49.66,49.54,49.56,55800.0,41.8692,41.886,41.7848,41.8017,55800.0
2010-05-19 14:40:00,49.56,49.77,49.54,49.76,46400.0,41.8017,41.9788,41.7848,41.9704,46400.0
2010-05-19 14:50:00,49.76,49.76,49.58,49.63,77000.0,41.9704,41.9704,41.8185,41.8607,77000.0
2010-05-19 15:00:00,49.62,49.67,49.4,49.42,130100.0,41.8523,41.8945,41.6667,41.6836,130100.0
2010-05-19 15:10:00,49.42,49.57,49.39,49.54,97600.0,41.6836,41.8101,41.6583,41.7848,97600.0
2010-05-19 15:20:00,49.57,49.66,49.46,49.65,190300.0,41.8101,41.886,41.7173,41.8776,190300.0
2010-05-19 15:30:00,49.67,49.82,49.59,49.81,121600.0,41.8945,42.021,41.827,42.0125,121600.0
2010-05-19 15:40:00,49.81,49.85,49.68,49.72,96600.0,42.0125,42.0463,41.9029,41.9366,96600.0
2010-05-19 15:50:00,49.73,49.77,49.6,49.61,207300.0,41.9451,41.9788,41.8354,41.8439,207300.0
2010-05-20 09:30:00,48.57,48.78,48.43,48.75,288300.0,40.9667,41.1438,40.8486,41.1185,288300.0
2010-05-20 09:40:00,48.73,48.73,48.53,48.7,147700.0,41.1016,41.1016,40.9329,41.0763,147700.0
2010-05-20 09:50:00,48.71,48.83,48.68,48.69,84200.0,41.0847,41.186,41.0594,41.0679,84200.0
2010-05-20 10:00:00,48.7,48.8,48.58,48.63,197100.0,41.0763,41.1607,40.9751,41.0173,197100.0
2010-05-20 10:10:00,48.63,48.66,48.34,48.44,186000.0,41.0173,41.0426,40.7727,40.857,186000.0
2010-05-20 10:20:00,48.44,48.44,48.05,48.24,231900.0,40.857,40.857,40.5281,40.6883,231900.0
2010-05-20 10:30:00,48.25,48.43,48.23,48.33,157300.0,40.6968,40.8486,40.6799,40.7642,157300.0
2010-05-20 10:40:00,48.33,48.39,48.19,48.3,143000.0,40.7642,40.8148,40.6461,40.7389,143000.0
2010-05-20 10:50:00,48.31,48.5,48.31,48.36,159100.0,40.7474,40.9076,40.7474,40.7895,159100.0
2010-05-20 11:00:00,48.36,48.55,48.33,48.52,87100.0,40.7895,40.9498,40.7642,40.9245,87100.0
2010-05-20 11:10:00,48.51,48.52,48.3,48.35,100600.0,40.9161,40.9245,40.7389,40.7811,100600.0
2010-05-20 11:20:00,48.36,48.58,48.32,48.58,88400.0,40.7895,40.9751,40.7558,40.9751,88400.0
2010-05-20 11:30:00,48.58,48.63,48.5,48.6,113300.0,40.9751,41.0173,40.9076,40.992,113300.0
2010-05-20 11:40:00,48.59,48.61,48.5,48.54,91100.0,40.9835,41.0004,40.9076,40.9414,91100.0
2010-05-20 11:50:00,48.54,48.59,48.41,48.44,123700.0,40.9414,40.9835,40.8317,40.857,123700.0
2010-05-20 12:00:00,48.42,48.52,48.37,48.5,128700.0,40.8401,40.9245,40.798,40.9076,128700.0
2010-05-20 12:10:00,48.48,48.49,48.26,48.32,98300.0,40.8907,40.8992,40.7052,40.7558,98300.0
2010-05-20 12:20:00,48.32,48.39,48.27,48.3,88400.0,40.7558,40.8148,40.7136,40.7389,88400.0
2010-05-20 12:30:00,48.31,48.33,48.2,48.32,115000.0,40.7474,40.7642,40.6546,40.7558,115000.0
2010-05-20 12:40:00,48.32,48.32,48.19,48.2,108700.0,40.7558,40.7558,40.6461,40.6546,108700.0
2010-05-20 12:50:00,48.19,48.2,47.91,47.94,240400.0,40.6461,40.6546,40.41,40.4353,240400.0
2010-05-20 13:00:00,47.92,48.15,47.89,48.11,131300.0,40.4184,40.6124,40.3931,40.5787,131300.0
2010-05-20 13:10:00,48.11,48.22,48.1,48.22,89800.0,40.5787,40.6714,40.5702,40.6714,89800.0
2010-05-20 13:20:00,48.22,48.5,48.18,48.4,152000.0,40.6714,40.9076,40.6377,40.8233,152000.0
2010-05-20 13:30:00,48.4,48.58,48.37,48.38,114700.0,40.8233,40.9751,40.798,40.8064,114700.0
2010-05-20 13:40:00,48.38,48.57,48.38,48.42,76900.0,40.8064,40.9667,40.8064,40.8401,76900.0
2010-05-20 13:50:00,48.44,48.49,48.29,48.36,44500.0,40.857,40.8992,40.7305,40.7895,44500.0
2010-05-20 14:00:00,48.35,48.39,48.11,48.26,99700.0,40.7811,40.8148,40.5787,40.7052,99700.0
2010-05-20 14:10:00,48.26,48.52,48.26,48.51,55900.0,40.7052,40.9245,40.7052,40.9161,55900.0
2010-05-20 14:20:00,48.51,48.65,48.39,48.47,126600.0,40.9161,41.0341,40.8148,40.8823,126600.0
2010-05-20 14:30:00,48.46,48.68,48.38,48.67,105300.0,40.8739,41.0594,40.8064,41.051,105300.0
2010-05-20 14:40:00,48.67,48.77,48.56,48.67,73300.0,41.051,41.1354,40.9582,41.051,73300.0
2010-05-20 14:50:00,48.67,48.83,48.52,48.52,101800.0,41.051,41.186,40.9245,40.9245,101800.0
2010-05-20 15:00:00,48.54,48.62,48.37,48.52,62500.0,40.9414,41.0088,40.798,40.9245,62500.0
2010-05-20 15:10:00,48.53,48.54,48.38,48.48,106600.0,40.9329,40.9414,40.8064,40.8907,106600.0
2010-05-20 15:20:00,48.49,48.63,48.41,48.49,95600.0,40.8992,41.0173,40.8317,40.8992,95600.0
2010-05-20 15:30:00,48.5,48.57,48.39,48.43,59100.0,40.9076,40.9667,40.8148,40.8486,59100.0
2010-05-20 15:40:00,48.44,48.47,48.15,48.27,73600.0,40.857,40.8823,40.6124,40.7136,73600.0
2010-05-20 15:50:00,48.26,48.26,47.85,47.85,191100.0,40.7052,40.7052,40.3594,40.3594,191100.0
2010-05-21 09:30:00,47.14,47.6,47.02,47.59,327400.0,39.7605,40.1485,39.6593,40.1401,327400.0
2010-05-21 09:40:00,47.58,47.73,47.53,47.71,189500.0,40.1316,40.2582,40.0895,40.2413,189500.0
2010-05-21 09:50:00,47.7,48.12,47.7,47.96,222400.0,40.2329,40.5871,40.2329,40.4522,222400.0
2010-05-21 10:00:00,47.94,48.21,47.86,48.07,177700.0,40.4353,40.663,40.3678,40.5449,177700.0
2010-05-21 10:10:00,48.07,48.14,47.88,47.93,154400.0,40.5449,40.604,40.3847,40.4268,154400.0
2010-05-21 10:20:00,47.93,47.93,47.69,47.72,122700.0,40.4268,40.4268,40.2244,40.2497,122700.0
2010-05-21 10:30:00,47.73,47.98,47.67,47.95,114500.0,40.2582,40.469,40.2075,40.4437,114500.0
2010-05-21 10:40:00,47.97,48.04,47.83,47.86,59200.0,40.4606,40.5196,40.3425,40.3678,59200.0
2010-05-21 10:50:00,47.85,47.95,47.78,47.91,73600.0,40.3594,40.4437,40.3003,40.41,73600.0
2010-05-21 11:00:00,47.9,48.1,47.9,48.05,145800.0,40.4015,40.5702,40.4015,40.5281,145800.0
2010-05-21 11:10:00,48.05,48.19,47.96,48.18,96000.0,40.5281,40.6461,40.4522,40.6377,96000.0
2010-05-21 11:20:00,48.17,48.34,48.14,48.27,120600.0,40.6293,40.7727,40.604,40.7136,120600.0
2010-05-21 11:30:00,48.26,48.44,48.19,48.43,125000.0,40.7052,40.857,40.6461,40.8486,125000.0
2010-05-21 11:40:00,48.44,48.57,48.4,48.46,127600.0,40.857,40.9667,40.8233,40.8739,127600.0
2010-05-21 11:50:00,48.46,48.6,48.42,48.45,138400.0,40.8739,40.992,40.8401,40.8654,138400.0
2010-05-21 12:00:00,48.45,48.46,48.29,48.34,107100.0,40.8654,40.8739,40.7305,40.7727,107100.0
2010-05-21 12:10:00,48.35,48.45,48.27,48.45,65700.0,40.7811,40.8654,40.7136,40.8654,65700.0
2010-05-21 12:20:00,48.47,48.52,48.4,48.42,64600.0,40.8823,40.9245,40.8233,40.8401,64600.0
2010-05-21 12:30:00,48.43,48.45,48.3,48.41,110400.0,40.8486,40.8654,40.7389,40.8317,110400.0
2010-05-21 12:40:00,48.4,48.47,48.2,48.21,79800.0,40.8233,40.8823,40.6546,40.663,79800.0
2010-05-21 12:50:00,48.21,48.33,48.19,48.25,83600.0,40.663,40.7642,40.6461,40.6968,83600.0
2010-05-21 13:00:00,48.23,48.25,48.12,48.22,50200.0,40.6799,40.6968,40.5871,40.6714,50200.0
2010-05-21 13:10:00,48.22,48.32,48.2,48.22,112800.0,40.6714,40.7558,40.6546,40.6714,112800.0
2010-05-21 13:20:00,48.24,48.24,48.08,48.13,143000.0,40.6883,40.6883,40.5534,40.5955,143000.0
2010-05-21 13:30:00,48.14,48.28,48.11,48.23,53100.0,40.604,40.7221,40.5787,40.6799,53100.0
2010-05-21 13:40:00,48.21,48.3,48.21,48.3,71800.0,40.663,40.7389,40.663,40.7389,71800.0
2010-05-21 13:50:00,48.29,48.32,48.24,48.28,42700.0,40.7305,40.7558,40.6883,40.7221,42700.0
2010-05-21 14:00:00,48.29,48.34,48.11,48.17,59100.0,40.7305,40.7727,40.5787,40.6293,59100.0
2010-05-21 14:10:00,48.19,48.2,48.0,48.06,114700.0,40.6461,40.6546,40.4859,40.5365,114700.0
2010-05-21 14:20:00,48.06,48.12,47.99,48.09,163500.0,40.5365,40.5871,40.4775,40.5618,163500.0
2010-05-21 14:30:00,48.09,48.16,48.03,48.06,81100.0,40.5618,40.6208,40.5112,40.5365,81100.0
2010-05-21 14:40:00,48.07,48.11,47.82,47.94,123500.0,40.5449,40.5787,40.3341,40.4353,123500.0
2010-05-21 14:50:00,47.94,47.99,47.84,47.98,197700.0,40.4353,40.4775,40.3509,40.469,197700.0
2010-05-21 15:00:00,47.98,48.06,47.95,47.96,106400.0,40.469,40.5365,40.4437,40.4522,106400.0
2010-05-21 15:10:00,47.95,47.97,47.7,47.77,114800.0,40.4437,40.4606,40.2329,40.2919,114800.0
2010-05-21 15:20:00,47.77,48.0,47.77,47.9,227000.0,40.2919,40.4859,40.2919,40.4015,227000.0
2010-05-21 15:30:00,47.91,47.91,47.77,47.82,149300.0,40.41,40.41,40.2919,40.3341,149300.0
2010-05-21 15:40:00,47.82,48.22,47.8,48.05,279800.0,40.3341,40.6714,40.3172,40.5281,279800.0
2010-05-21 15:50:00,48.05,48.38,48.05,48.38,356600.0,40.5281,40.8064,40.5281,40.8064,356600.0
2010-05-24 09:30:00,48.23,48.46,48.03,48.35,302000.0,40.6799,40.8739,40.5112,40.7811,302000.0
2010-05-24 09:40:00,48.35,48.36,48.13,48.28,73200.0,40.7811,40.7895,40.5955,40.7221,73200.0
2010-05-24 09:50:00,48.28,48.33,48.16,48.23,82500.0,40.7221,40.7642,40.6208,40.6799,82500.0
2010-05-24 10:00:00,48.25,48.41,48.12,48.35,137900.0,40.6968,40.8317,40.5871,40.7811,137900.0
2010-05-24 10:10:00,48.35,48.46,48.31,48.46,225600.0,40.7811,40.8739,40.7474,40.8739,225600.0
2010-05-24 10:20:00,48.45,48.49,48.38,48.46,104000.0,40.8654,40.8992,40.8064,40.8739,104000.0
2010-05-24 10:30:00,48.47,48.56,48.44,48.55,57500.0,40.8823,40.9582,40.857,40.9498,57500.0
2010-05-24 10:40:00,48.56,48.58,48.43,48.45,100700.0,40.9582,40.9751,40.8486,40.8654,100700.0
2010-05-24 10:50:00,48.46,48.47,48.38,48.43,102800.0,40.8739,40.8823,40.8064,40.8486,102800.0
2010-05-24 11:00:00,48.43,48.47,48.36,48.45,31100.0,40.8486,40.8823,40.7895,40.8654,31100.0
2010-05-24 11:10:00,48.47,48.5,48.31,48.37,96000.0,40.8823,40.9076,40.7474,40.798,96000.0
2010-05-24 11:20:00,48.36,48.4,48.33,48.37,40700.0,40.7895,40.8233,40.7642,40.798,40700.0
2010-05-24 11:30:00,48.37,48.45,48.32,48.42,53400.0,40.798,40.8654,40.7558,40.8401,53400.0
2010-05-24 11:40:00,48.42,48.54,48.4,48.54,96200.0,40.8401,40.9414,40.8233,40.9414,96200.0
2010-05-24 11:50:00,48.54,48.54,48.43,48.51,66800.0,40.9414,40.9414,40.8486,40.9161,66800.0
2010-05-24 12:00:00,48.5,48.63,48.48,48.59,58400.0,40.9076,41.0173,40.8907,40.9835,58400.0
2010-05-24 12:10:00,48.61,48.63,48.52,48.54,202800.0,41.0004,41.0173,40.9245,40.9414,202800.0
2010-05-24 12:20:00,48.53,48.57,48.48,48.56,43100.0,40.9329,40.9667,40.8907,40.9582,43100.0
2010-05-24 12:30:00,48.56,48.62,48.49,48.5,85600.0,40.9582,41.0088,40.8992,40.9076,85600.0
2010-05-24 12:40:00,48.51,48.53,48.46,48.53,43400.0,40.9161,40.9329,40.8739,40.9329,43400.0
2010-05-24 12:50:00,48.54,48.64,48.53,48.59,38000.0,40.9414,41.0257,40.9329,40.9835,38000.0
2010-05-24 13:00:00,48.59,48.63,48.5,48.5,44800.0,40.9835,41.0173,40.9076,40.9076,44800.0
2010-05-24 13:10:00,48.5,48.55,48.46,48.48,41500.0,40.9076,40.9498,40.8739,40.8907,41500.0
2010-05-24 13:20:00,48.49,48.6,48.47,48.53,64800.0,40.8992,40.992,40.8823,40.9329,64800.0
2010-05-24 13:30:00,48.53,48.57,48.46,48.47,43800.0,40.9329,40.9667,40.8739,40.8823,43800.0
2010-05-24 13:40:00,48.46,48.51,48.38,48.41,65600.0,40.8739,40.9161,40.8064,40.8317,65600.0
2010-05-24 13:50:00,48.41,48.45,48.37,48.44,55600.0,40.8317,40.8654,40.798,40.857,55600.0
2010-05-24 14:00:00,48.44,48.46,48.37,48.44,57400.0,40.857,40.8739,40.798,40.857,57400.0
2010-05-24 14:10:00,48.44,48.53,48.44,48.49,33200.0,40.857,40.9329,40.857,40.8992,33200.0
2010-05-24 14:20:00,48.48,48.51,48.43,48.49,88100.0,40.8907,40.9161,40.8486,40.8992,88100.0
2010-05-24 14:30:00,48.49,48.53,48.41,48.46,61700.0,40.8992,40.9329,40.8317,40.8739,61700.0
2010-05-24 14:40:00,48.44,48.47,48.33,48.34,75900.0,40.857,40.8823,40.7642,40.7727,75900.0
2010-05-24 14:50:00,48.34,48.43,48.33,48.37,84900.0,40.7727,40.8486,40.7642,40.798,84900.0
2010-05-24 15:00:00,48.36,48.4,48.23,48.23,76400.0,40.7895,40.8233,40.6799,40.6799,76400.0
2010-05-24 15:10:00,48.21,48.32,48.19,48.28,101900.0,40.663,40.7558,40.6461,40.7221,101900.0
2010-05-24 15:20:00,48.28,48.34,48.27,48.3,72600.0,40.7221,40.7727,40.7136,40.7389,72600.0
2010-05-24 15:30:00,48.3,48.4,48.27,48.36,51500.0,40.7389,40.8233,40.7136,40.7895,51500.0
2010-05-24 15:40:00,48.36,48.43,48.21,48.23,168800.0,40.7895,40.8486,40.663,40.6799,168800.0
2010-05-24 15:50:00,48.23,48.23,47.98,47.99,180800.0,40.6799,40.6799,40.469,40.4775,180800.0
2010-05-25 09:30:00,46.86,47.0,46.71,46.71,235900.0,39.5243,39.6424,39.3978,39.3978,235900.0
2010-05-25 09:40:00,46.71,46.93,46.57,46.89,208500.0,39.3978,39.5834,39.2797,39.5497,208500.0
2010-05-25 09:50:00,46.9,46.97,46.83,46.92,123600.0,39.5581,39.6171,39.499,39.575,123600.0
2010-05-25 10:00:00,46.85,47.15,46.83,46.98,219800.0,39.5159,39.769,39.499,39.6256,219800.0
2010-05-25 10:10:00,46.98,47.2,46.94,47.12,124000.0,39.6256,39.8111,39.5918,39.7436,124000.0
2010-05-25 10:20:00,47.14,47.17,46.99,47.03,145700.0,39.7605,39.7858,39.634,39.6677,145700.0
2010-05-25 10:30:00,47.01,47.1,46.96,47.0,127000.0,39.6509,39.7268,39.6087,39.6424,127000.0
2010-05-25 10:40:00,47.0,47.03,46.88,46.91,192900.0,39.6424,39.6677,39.5412,39.5665,192900.0
2010-05-25 10:50:00,46.91,47.03,46.86,47.03,102200.0,39.5665,39.6677,39.5243,39.6677,102200.0
2010-05-25 11:00:00,47.05,47.27,47.01,47.18,159500.0,39.6846,39.8702,39.6509,39.7943,159500.0
2010-05-25 11:10:00,47.18,47.18,47.06,47.07,152800.0,39.7943,39.7943,39.693,39.7015,152800.0
2010-05-25 11:20:00,47.07,47.21,47.03,47.16,141400.0,39.7015,39.8196,39.6677,39.7774,141400.0
2010-05-25 11:30:00,47.16,47.18,47.03,47.09,79800.0,39.7774,39.7943,39.6677,39.7183,79800.0
2010-05-25 11:40:00,47.09,47.15,47.05,47.08,85000.0,39.7183,39.769,39.6846,39.7099,85000.0
2010-05-25 11:50:00,47.09,47.31,47.08,47.28,54600.0,39.7183,39.9039,39.7099,39.8786,54600.0
2010-05-25 12:00:00,47.29,47.4,47.26,47.26,107500.0,39.887,39.9798,39.8617,39.8617,107500.0
2010-05-25 12:10:00,47.26,47.4,47.25,47.3,50500.0,39.8617,39.9798,39.8533,39.8955,50500.0
2010-05-25 12:20:00,47.29,47.33,47.19,47.19,54400.0,39.887,39.9208,39.8027,39.8027,54400.0
2010-05-25 12:30:00,47.2,47.22,47.14,47.2,44300.0,39.8111,39.828,39.7605,39.8111,44300.0
2010-05-25 12:40:00,47.21,47.21,47.08,47.21,79100.0,39.8196,39.8196,39.7099,39.8196,79100.0
2010-05-25 12:50:00,47.21,47.27,47.17,47.22,39400.0,39.8196,39.8702,39.7858,39.828,39400.0
2010-05-25 13:00:00,47.2,47.24,47.08,47.1,61800.0,39.8111,39.8449,39.7099,39.7268,61800.0
2010-05-25 13:10:00,47.08,47.11,47.03,47.09,54000.0,39.7099,39.7352,39.6677,39.7183,54000.0
2010-05-25 13:20:00,47.09,47.19,47.08,47.16,46700.0,39.7183,39.8027,39.7099,39.7774,46700.0
2010-05-25 13:30:00,47.16,47.18,47.03,47.07,43600.0,39.7774,39.7943,39.6677,39.7015,43600.0
2010-05-25 13:40:00,47.07,47.1,47.0,47.07,56600.0,39.7015,39.7268,39.6424,39.7015,56600.0
2010-05-25 13:50:00,47.08,47.16,47.05,47.1,47600.0,39.7099,39.7774,39.6846,39.7268,47600.0
2010-05-25 14:00:00,47.08,47.23,47.02,47.13,92600.0,39.7099,39.8364,39.6593,39.7521,92600.0
2010-05-25 14:10:00,47.15,47.32,47.15,47.32,100100.0,39.769,39.9123,39.769,39.9123,100100.0
2010-05-25 14:20:00,47.32,47.4,47.22,47.32,172800.0,39.9123,39.9798,39.828,39.9123,172800.0
2010-05-25 14:30:00,47.31,47.39,47.24,47.29,126600.0,39.9039,39.9714,39.8449,39.887,126600.0
2010-05-25 14:40:00,47.28,47.6,47.25,47.57,143700.0,39.8786,40.1485,39.8533,40.1232,143700.0
2010-05-25 14:50:00,47.57,47.59,47.45,47.47,149200.0,40.1232,40.1401,40.022,40.0389,149200.0
2010-05-25 15:00:00,47.47,47.67,47.46,47.62,154500.0,40.0389,40.2075,40.0304,40.1654,154500.0
2010-05-25 15:10:00,47.63,47.65,47.48,47.54,190100.0,40.1738,40.1907,40.0473,40.0979,190100.0
2010-05-25 15:20:00,47.55,47.81,47.55,47.77,161500.0,40.1063,40.3256,40.1063,40.2919,161500.0
2010-05-25 15:30:00,47.78,47.93,47.73,47.75,181600.0,40.3003,40.4268,40.2582,40.275,181600.0
2010-05-25 15:40:00,47.75,47.92,47.74,47.91,275700.0,40.275,40.4184,40.2666,40.41,275700.0
2010-05-25 15:50:00,47.9,47.97,47.73,47.97,248800.0,40.4015,40.4606,40.2582,40.4606,248800.0
2010-05-25 16:00:00,48.01,48.01,48.01,48.01,19500.0,40.4943,40.4943,40.4943,40.4943,19500.0
2010-05-25 16:10:00,48.01,48.01,48.01,48.01,0.0,40.4943,40.4943,40.4943,40.4943,0.0
2010-05-26 09:30:00,48.31,48.44,48.22,48.44,138800.0,40.7474,40.857,40.6714,40.857,138800.0
2010-05-26 09:40:00,48.45,48.47,48.29,48.36,121300.0,40.8654,40.8823,40.7305,40.7895,121300.0
2010-05-26 09:50:00,48.35,48.59,48.31,48.54,259000.0,40.7811,40.9835,40.7474,40.9414,259000.0
2010-05-26 10:00:00,48.53,48.63,48.5,48.53,138000.0,40.9329,41.0173,40.9076,40.9329,138000.0
2010-05-26 10:10:00,48.54,48.65,48.47,48.63,76300.0,40.9414,41.0341,40.8823,41.0173,76300.0
2010-05-26 10:20:00,48.62,48.62,48.52,48.55,51500.0,41.0088,41.0088,40.9245,40.9498,51500.0
2010-05-26 10:30:00,48.54,48.7,48.5,48.67,65300.0,40.9414,41.0763,40.9076,41.051,65300.0
2010-05-26 10:40:00,48.66,48.69,48.58,48.58,71100.0,41.0426,41.0679,40.9751,40.9751,71100.0
2010-05-26 10:50:00,48.59,48.64,48.44,48.49,66200.0,40.9835,41.0257,40.857,40.8992,66200.0
2010-05-26 11:00:00,48.49,48.5,48.35,48.47,75900.0,40.8992,40.9076,40.7811,40.8823,75900.0
2010-05-26 11:10:00,48.47,48.52,48.43,48.5,55700.0,40.8823,40.9245,40.8486,40.9076,55700.0
2010-05-26 11:20:00,48.5,48.51,48.24,48.25,102900.0,40.9076,40.9161,40.6883,40.6968,102900.0
2010-05-26 11:30:00,48.24,48.35,48.23,48.28,86300.0,40.6883,40.7811,40.6799,40.7221,86300.0
2010-05-26 11:40:00,48.28,48.34,48.13,48.21,122600.0,40.7221,40.7727,40.5955,40.663,122600.0
2010-05-26 11:50:00,48.21,48.31,48.15,48.3,101800.0,40.663,40.7474,40.6124,40.7389,101800.0
2010-05-26 12:00:00,48.3,48.38,48.25,48.37,43200.0,40.7389,40.8064,40.6968,40.798,43200.0
2010-05-26 12:10:00,48.38,48.4,48.32,48.37,35300.0,40.8064,40.8233,40.7558,40.798,35300.0
2010-05-26 12:20:00,48.37,48.42,48.28,48.3,35100.0,40.798,40.8401,40.7221,40.7389,35100.0
2010-05-26 12:30:00,48.29,48.37,48.26,48.34,60200.0,40.7305,40.798,40.7052,40.7727,60200.0
2010-05-26 12:40:00,48.35,48.35,48.2,48.26,87400.0,40.7811,40.7811,40.6546,40.7052,87400.0
2010-05-26 12:50:00,48.23,48.4,48.22,48.39,60500.0,40.6799,40.8233,40.6714,40.8148,60500.0
2010-05-26 13:00:00,48.4,48.44,48.36,48.41,60200.0,40.8233,40.857,40.7895,40.8317,60200.0
2010-05-26 13:10:00,48.42,48.42,48.32,48.32,38700.0,40.8401,40.8401,40.7558,40.7558,38700.0
2010-05-26 13:20:00,48.32,48.39,48.32,48.35,65700.0,40.7558,40.8148,40.7558,40.7811,65700.0
2010-05-26 13:30:00,48.35,48.46,48.32,48.45,54300.0,40.7811,40.8739,40.7558,40.8654,54300.0
2010-05-26 13:40:00,48.45,48.49,48.41,48.43,55200.0,40.8654,40.8992,40.8317,40.8486,55200.0
2010-05-26 13:50:00,48.45,48.47,48.37,48.4,52200.0,40.8654,40.8823,40.798,40.8233,52200.0
2010-05-26 14:00:00,48.39,48.43,48.35,48.4,37000.0,40.8148,40.8486,40.7811,40.8233,37000.0
2010-05-26 14:10:00,48.39,48.4,48.26,48.34,77500.0,40.8148,40.8233,40.7052,40.7727,77500.0
2010-05-26 14:20:00,48.34,48.36,48.22,48.29,140500.0,40.7727,40.7895,40.6714,40.7305,140500.0
2010-05-26 14:30:00,48.29,48.31,48.04,48.15,151100.0,40.7305,40.7474,40.5196,40.6124,151100.0
2010-05-26 14:40:00,48.15,48.2,47.99,48.04,135000.0,40.6124,40.6546,40.4775,40.5196,135000.0
2010-05-26 14:50:00,48.05,48.09,47.94,48.08,97600.0,40.5281,40.5618,40.4353,40.5534,97600.0
2010-05-26 15:00:00,48.07,48.19,48.03,48.04,186900.0,40.5449,40.6461,40.5112,40.5196,186900.0
2010-05-26 15:10:00,48.05,48.16,47.95,47.99,211300.0,40.5281,40.6208,40.4437,40.4775,211300.0
2010-05-26 15:20:00,47.98,48.02,47.5,47.64,216300.0,40.469,40.5028,40.0642,40.1822,216300.0
2010-05-26 15:30:00,47.63,47.73,47.48,47.72,353200.0,40.1738,40.2582,40.0473,40.2497,353200.0
2010-05-26 15:40:00,47.74,47.87,47.61,47.67,380000.0,40.2666,40.3762,40.1569,40.2075,380000.0
2010-05-26 15:50:00,47.67,47.75,47.58,47.61,359100.0,40.2075,40.275,40.1316,40.1569,359100.0
2010-05-27 09:30:00,48.47,48.6,48.36,48.37,176700.0,40.8823,40.992,40.7895,40.798,176700.0
2010-05-27 09:40:00,48.37,48.57,48.37,48.45,143700.0,40.798,40.9667,40.798,40.8654,143700.0
2010-05-27 09:50:00,48.44,48.48,48.35,48.42,119100.0,40.857,40.8907,40.7811,40.8401,119100.0
2010-05-27 10:00:00,48.43,48.46,48.29,48.41,127200.0,40.8486,40.8739,40.7305,40.8317,127200.0
2010-05-27 10:10:00,48.44,48.55,48.42,48.51,142000.0,40.857,40.9498,40.8401,40.9161,142000.0
2010-05-27 10:20:00,48.5,48.65,48.47,48.64,142800.0,40.9076,41.0341,40.8823,41.0257,142800.0
2010-05-27 10:30:00,48.65,48.73,48.58,48.58,169500.0,41.0341,41.1016,40.9751,40.9751,169500.0
2010-05-27 10:40:00,48.58,48.64,48.53,48.58,94200.0,40.9751,41.0257,40.9329,40.9751,94200.0
2010-05-27 10:50:00,48.58,48.67,48.57,48.6,96500.0,40.9751,41.051,40.9667,40.992,96500.0
2010-05-27 11:00:00,48.6,48.68,48.58,48.6,74500.0,40.992,41.0594,40.9751,40.992,74500.0
2010-05-27 11:10:00,48.6,48.61,48.47,48.54,87500.0,40.992,41.0004,40.8823,40.9414,87500.0
2010-05-27 11:20:00,48.55,48.68,48.52,48.65,76200.0,40.9498,41.0594,40.9245,41.0341,76200.0
2010-05-27 11:30:00,48.66,48.68,48.54,48.54,52300.0,41.0426,41.0594,40.9414,40.9414,52300.0
2010-05-27 11:40:00,48.52,48.58,48.49,48.58,43200.0,40.9245,40.9751,40.8992,40.9751,43200.0
2010-05-27 11:50:00,48.57,48.67,48.57,48.67,91900.0,40.9667,41.051,40.9667,41.051,91900.0
2010-05-27 12:00:00,48.67,48.68,48.58,48.64,55300.0,41.051,41.0594,40.9751,41.0257,55300.0
2010-05-27 12:10:00,48.64,48.67,48.6,48.64,64700.0,41.0257,41.051,40.992,41.0257,64700.0
2010-05-27 12:20:00,48.65,48.66,48.57,48.63,74000.0,41.0341,41.0426,40.9667,41.0173,74000.0
2010-05-27 12:30:00,48.63,48.65,48.58,48.62,34900.0,41.0173,41.0341,40.9751,41.0088,34900.0
2010-05-27 12:40:00,48.63,48.63,48.57,48.61,37200.0,41.0173,41.0173,40.9667,41.0004,37200.0
2010-05-27 12:50:00,48.61,48.65,48.56,48.6,54300.0,41.0004,41.0341,40.9582,40.992,54300.0
2010-05-27 13:00:00,48.59,48.6,48.48,48.52,96200.0,40.9835,40.992,40.8907,40.9245,96200.0
2010-05-27 13:10:00,48.52,48.63,48.5,48.62,50300.0,40.9245,41.0173,40.9076,41.0088,50300.0
2010-05-27 13:20:00,48.63,48.7,48.63,48.66,35900.0,41.0173,41.0763,41.0173,41.0426,35900.0
2010-05-27 13:30:00,48.65,48.75,48.64,48.71,42000.0,41.0341,41.1185,41.0257,41.0847,42000.0
2010-05-27 13:40:00,48.72,48.73,48.63,48.67,105600.0,41.0932,41.1016,41.0173,41.051,105600.0
2010-05-27 13:50:00,48.67,48.69,48.63,48.65,126800.0,41.051,41.0679,41.0173,41.0341,126800.0
2010-05-27 14:00:00,48.65,48.76,48.62,48.73,66800.0,41.0341,41.1269,41.0088,41.1016,66800.0
2010-05-27 14:10:00,48.73,48.81,48.73,48.8,85800.0,41.1016,41.1691,41.1016,41.1607,85800.0
2010-05-27 14:20:00,48.8,48.86,48.79,48.81,85200.0,41.1607,41.2113,41.1522,41.1691,85200.0
2010-05-27 14:30:00,48.82,48.84,48.77,48.82,68900.0,41.1775,41.1944,41.1354,41.1775,68900.0
2010-05-27 14:40:00,48.82,48.84,48.75,48.8,52500.0,41.1775,41.1944,41.1185,41.1607,52500.0
2010-05-27 14:50:00,48.8,48.81,48.71,48.76,65900.0,41.1607,41.1691,41.0847,41.1269,65900.0
2010-05-27 15:00:00,48.75,48.79,48.73,48.77,78100.0,41.1185,41.1522,41.1016,41.1354,78100.0
2010-05-27 15:10:00,48.78,48.88,48.74,48.81,127200.0,41.1438,41.2281,41.11,41.1691,127200.0
2010-05-27 15:20:00,48.8,48.8,48.68,48.73,81900.0,41.1607,41.1607,41.0594,41.1016,81900.0
2010-05-27 15:30:00,48.75,48.83,48.72,48.8,96700.0,41.1185,41.186,41.0932,41.1607,96700.0
2010-05-27 15:40:00,48.8,48.88,48.76,48.83,186400.0,41.1607,41.2281,41.1269,41.186,186400.0
2010-05-27 15:50:00,48.85,49.06,48.84,49.06,251300.0,41.2028,41.38,41.1944,41.38,251300.0
2010-05-28 09:30:00,49.05,49.05,48.83,48.9,229000.0,41.3715,41.3715,41.186,41.245,229000.0
2010-05-28 09:40:00,48.9,48.9,48.72,48.87,62700.0,41.245,41.245,41.0932,41.2197,62700.0
2010-05-28 09:50:00,48.87,48.9,48.74,48.89,81700.0,41.2197,41.245,41.11,41.2366,81700.0
2010-05-28 10:00:00,48.9,49.0,48.86,48.98,50000.0,41.245,41.3293,41.2113,41.3125,50000.0
2010-05-28 10:10:00,48.96,49.01,48.91,48.96,154100.0,41.2956,41.3378,41.2534,41.2956,154100.0
2010-05-28 10:20:00,48.96,48.99,48.87,48.88,61300.0,41.2956,41.3209,41.2197,41.2281,61300.0
2010-05-28 10:30:00,48.9,49.0,48.87,48.9,47800.0,41.245,41.3293,41.2197,41.245,47800.0
2010-05-28 10:40:00,48.91,48.92,48.7,48.71,53700.0,41.2534,41.2619,41.0763,41.0847,53700.0
2010-05-28 10:50:00,48.71,48.78,48.69,48.77,48500.0,41.0847,41.1438,41.0679,41.1354,48500.0
2010-05-28 11:00:00,48.76,48.81,48.68,48.75,39900.0,41.1269,41.1691,41.0594,41.1185,39900.0
2010-05-28 11:10:00,48.74,48.8,48.61,48.64,57100.0,41.11,41.1607,41.0004,41.0257,57100.0
2010-05-28 11:20:00,48.63,48.71,48.6,48.71,72400.0,41.0173,41.0847,40.992,41.0847,72400.0
2010-05-28 11:30:00,48.7,48.73,48.66,48.68,50700.0,41.0763,41.1016,41.0426,41.0594,50700.0
2010-05-28 11:40:00,48.69,48.83,48.67,48.82,74900.0,41.0679,41.186,41.051,41.1775,74900.0
2010-05-28 11:50:00,48.8,48.81,48.73,48.77,50600.0,41.1607,41.1691,41.1016,41.1354,50600.0
2010-05-28 12:00:00,48.76,48.81,48.72,48.79,76600.0,41.1269,41.1691,41.0932,41.1522,76600.0
2010-05-28 12:10:00,48.79,48.84,48.77,48.83,66600.0,41.1522,41.1944,41.1354,41.186,66600.0
2010-05-28 12:20:00,48.84,48.88,48.84,48.86,41600.0,41.1944,41.2281,41.1944,41.2113,41600.0
2010-05-28 12:30:00,48.86,48.88,48.46,48.48,136700.0,41.2113,41.2281,40.8739,40.8907,136700.0
2010-05-28 12:40:00,48.47,48.63,48.35,48.5,292900.0,40.8823,41.0173,40.7811,40.9076,292900.0
2010-05-28 12:50:00,48.48,48.61,48.47,48.56,152300.0,40.8907,41.0004,40.8823,40.9582,152300.0
2010-05-28 13:00:00,48.56,48.65,48.49,48.53,68100.0,40.9582,41.0341,40.8992,40.9329,68100.0
2010-05-28 13:10:00,48.52,48.63,48.5,48.63,88800.0,40.9245,41.0173,40.9076,41.0173,88800.0
2010-05-28 13:20:00,48.63,48.64,48.57,48.59,40800.0,41.0173,41.0257,40.9667,40.9835,40800.0
2010-05-28 13:30:00,48.59,48.63,48.53,48.56,73800.0,40.9835,41.0173,40.9329,40.9582,73800.0
2010-05-28 13:40:00,48.56,48.57,48.44,48.46,84800.0,40.9582,40.9667,40.857,40.8739,84800.0
2010-05-28 13:50:00,48.49,48.55,48.42,48.44,79900.0,40.8992,40.9498,40.8401,40.857,79900.0
2010-05-28 14:00:00,48.44,48.46,48.32,48.4,277300.0,40.857,40.8739,40.7558,40.8233,277300.0
2010-05-28 14:10:00,48.41,48.5,48.37,48.48,130900.0,40.8317,40.9076,40.798,40.8907,130900.0
2010-05-28 14:20:00,48.48,48.55,48.42,48.53,55900.0,40.8907,40.9498,40.8401,40.9329,55900.0
2010-05-28 14:30:00,48.54,48.61,48.49,48.59,54400.0,40.9414,41.0004,40.8992,40.9835,54400.0
2010-05-28 14:40:00,48.59,48.79,48.58,48.75,117300.0,40.9835,41.1522,40.9751,41.1185,117300.0
2010-05-28 14:50:00,48.75,48.84,48.69,48.72,79100.0,41.1185,41.1944,41.0679,41.0932,79100.0
2010-05-28 15:00:00,48.72,48.77,48.66,48.69,105800.0,41.0932,41.1354,41.0426,41.0679,105800.0
2010-05-28 15:10:00,48.7,48.81,48.7,48.79,196800.0,41.0763,41.1691,41.0763,41.1522,196800.0
2010-05-28 15:20:00,48.8,48.91,48.79,48.89,254900.0,41.1607,41.2534,41.1522,41.2366,254900.0
2010-05-28 15:30:00,48.88,48.96,48.85,48.87,127800.0,41.2281,41.2956,41.2028,41.2197,127800.0
2010-05-28 15:40:00,48.87,48.93,48.6,48.8,270600.0,41.2197,41.2703,40.992,41.1607,270600.0
2010-05-28 15:50:00,48.8,48.84,48.48,48.51,450600.0,41.1607,41.1944,40.8907,40.9161,450600.0
2010-06-01 09:30:00,48.09,48.21,48.07,48.17,95800.0,40.5618,40.663,40.5449,40.6293,95800.0
2010-06-01 09:40:00,48.17,48.35,48.17,48.32,136900.0,40.6293,40.7811,40.6293,40.7558,136900.0
2010-06-01 09:50:00,48.34,48.38,48.25,48.27,63300.0,40.7727,40.8064,40.6968,40.7136,63300.0
2010-06-01 10:00:00,48.27,48.55,48.27,48.48,195800.0,40.7136,40.9498,40.7136,40.8907,195800.0
2010-06-01 10:10:00,48.49,48.58,48.42,48.58,116500.0,40.8992,40.9751,40.8401,40.9751,116500.0
2010-06-01 10:20:00,48.59,48.85,48.54,48.76,148800.0,40.9835,41.2028,40.9414,41.1269,148800.0
2010-06-01 10:30:00,48.77,48.87,48.73,48.73,155200.0,41.1354,41.2197,41.1016,41.1016,155200.0
2010-06-01 10:40:00,48.73,48.76,48.67,48.73,58300.0,41.1016,41.1269,41.051,41.1016,58300.0
2010-06-01 10:50:00,48.74,48.75,48.67,48.68,71900.0,41.11,41.1185,41.051,41.0594,71900.0
2010-06-01 11:00:00,48.69,48.69,48.59,48.64,257900.0,41.0679,41.0679,40.9835,41.0257,257900.0
2010-06-01 11:10:00,48.62,48.66,48.52,48.57,75500.0,41.0088,41.0426,40.9245,40.9667,75500.0
2010-06-01 11:20:00,48.56,48.67,48.54,48.64,129500.0,40.9582,41.051,40.9414,41.0257,129500.0
2010-06-01 11:30:00,48.64,48.68,48.56,48.61,97300.0,41.0257,41.0594,40.9582,41.0004,97300.0
2010-06-01 11:40:00,48.6,48.6,48.41,48.48,88000.0,40.992,40.992,40.8317,40.8907,88000.0
2010-06-01 11:50:00,48.48,48.5,48.37,48.41,95500.0,40.8907,40.9076,40.798,40.8317,95500.0
2010-06-01 12:00:00,48.4,48.49,48.38,48.44,64600.0,40.8233,40.8992,40.8064,40.857,64600.0
2010-06-01 12:10:00,48.42,48.54,48.42,48.51,146800.0,40.8401,40.9414,40.8401,40.9161,146800.0
2010-06-01 12:20:00,48.51,48.58,48.48,48.58,106600.0,40.9161,40.9751,40.8907,40.9751,106600.0
2010-06-01 12:30:00,48.58,48.61,48.54,48.6,176900.0,40.9751,41.0004,40.9414,40.992,176900.0
2010-06-01 12:40:00,48.61,48.63,48.54,48.57,52900.0,41.0004,41.0173,40.9414,40.9667,52900.0
2010-06-01 12:50:00,48.59,48.59,48.46,48.46,35600.0,40.9835,40.9835,40.8739,40.8739,35600.0
2010-06-01 13:00:00,48.47,48.58,48.47,48.55,45300.0,40.8823,40.9751,40.8823,40.9498,45300.0
2010-06-01 13:10:00,48.56,48.76,48.55,48.73,36000.0,40.9582,41.1269,40.9498,41.1016,36000.0
2010-06-01 13:20:00,48.74,48.79,48.72,48.77,63700.0,41.11,41.1522,41.0932,41.1354,63700.0
2010-06-01 13:30:00,48.77,48.8,48.74,48.78,74700.0,41.1354,41.1607,41.11,41.1438,74700.0
2010-06-01 13:40:00,48.77,48.78,48.72,48.76,27500.0,41.1354,41.1438,41.0932,41.1269,27500.0
2010-06-01 13:50:00,48.76,48.76,48.58,48.58,49000.0,41.1269,41.1269,40.9751,40.9751,49000.0
2010-06-01 14:00:00,48.58,48.58,48.38,48.43,129100.0,40.9751,40.9751,40.8064,40.8486,129100.0
2010-06-01 14:10:00,48.44,48.54,48.42,48.5,94200.0,40.857,40.9414,40.8401,40.9076,94200.0
2010-06-01 14:20:00,48.49,48.59,48.46,48.56,39000.0,40.8992,40.9835,40.8739,40.9582,39000.0
2010-06-01 14:30:00,48.57,48.65,48.57,48.6,45300.0,40.9667,41.0341,40.9667,40.992,45300.0
2010-06-01 14:40:00,48.59,48.68,48.56,48.65,32500.0,40.9835,41.0594,40.9582,41.0341,32500.0
2010-06-01 14:50:00,48.65,48.65,48.45,48.56,47100.0,41.0341,41.0341,40.8654,40.9582,47100.0
2010-06-01 15:00:00,48.58,48.59,48.45,48.47,121600.0,40.9751,40.9835,40.8654,40.8823,121600.0
2010-06-01 15:10:00,48.47,48.54,48.4,48.4,167700.0,40.8823,40.9414,40.8233,40.8233,167700.0
2010-06-01 15:20:00,48.39,48.44,48.22,48.32,151700.0,40.8148,40.857,40.6714,40.7558,151700.0
2010-06-01 15:30:00,48.32,48.44,48.27,48.37,129100.0,40.7558,40.857,40.7136,40.798,129100.0
2010-06-01 15:40:00,48.36,48.39,48.09,48.12,215100.0,40.7895,40.8148,40.5618,40.5871,215100.0
2010-06-01 15:50:00,48.11,48.11,47.84,47.9,222400.0,40.5787,40.5787,40.3509,40.4015,222400.0
2010-06-01 16:00:00,47.94,47.94,47.92,47.92,36700.0,40.4353,40.4353,40.4184,40.4184,36700.0
2010-06-01 16:10:00,47.92,47.92,47.92,47.92,0.0,40.4184,40.4184,40.4184,40.4184,0.0
2010-06-02 09:30:00,48.15,48.2,48.02,48.03,75100.0,40.6124,40.6546,40.5028,40.5112,75100.0
2010-06-02 09:40:00,48.01,48.09,47.99,48.03,76500.0,40.4943,40.5618,40.4775,40.5112,76500.0
2010-06-02 09:50:00,48.04,48.07,47.92,48.06,44000.0,40.5196,40.5449,40.4184,40.5365,44000.0
2010-06-02 10:00:00,48.06,48.21,48.0,48.17,100400.0,40.5365,40.663,40.4859,40.6293,100400.0
2010-06-02 10:10:00,48.19,48.24,48.11,48.22,90600.0,40.6461,40.6883,40.5787,40.6714,90600.0
2010-06-02 10:20:00,48.22,48.29,48.19,48.19,59000.0,40.6714,40.7305,40.6461,40.6461,59000.0
2010-06-02 10:30:00,48.2,48.3,48.18,48.25,80100.0,40.6546,40.7389,40.6377,40.6968,80100.0
2010-06-02 10:40:00,48.23,48.24,48.13,48.16,49900.0,40.6799,40.6883,40.5955,40.6208,49900.0
2010-06-02 10:50:00,48.17,48.23,48.1,48.21,61100.0,40.6293,40.6799,40.5702,40.663,61100.0
2010-06-02 11:00:00,48.21,48.35,48.21,48.31,63400.0,40.663,40.7811,40.663,40.7474,63400.0
2010-06-02 11:10:00,48.32,48.36,48.27,48.29,56000.0,40.7558,40.7895,40.7136,40.7305,56000.0
2010-06-02 11:20:00,48.29,48.39,48.28,48.33,73500.0,40.7305,40.8148,40.7221,40.7642,73500.0
2010-06-02 11:30:00,48.32,48.39,48.29,48.35,57500.0,40.7558,40.8148,40.7305,40.7811,57500.0
2010-06-02 11:40:00,48.36,48.48,48.34,48.44,50000.0,40.7895,40.8907,40.7727,40.857,50000.0
2010-06-02 11:50:00,48.45,48.5,48.43,48.47,50000.0,40.8654,40.9076,40.8486,40.8823,50000.0
2010-06-02 12:00:00,48.46,48.55,48.46,48.5,40300.0,40.8739,40.9498,40.8739,40.9076,40300.0
2010-06-02 12:10:00,48.5,48.51,48.43,48.44,59000.0,40.9076,40.9161,40.8486,40.857,59000.0
2010-06-02 12:20:00,48.45,48.48,48.43,48.45,58200.0,40.8654,40.8907,40.8486,40.8654,58200.0
2010-06-02 12:30:00,48.45,48.48,48.44,48.44,16800.0,40.8654,40.8907,40.857,40.857,16800.0
2010-06-02 12:40:00,48.44,48.55,48.44,48.55,39300.0,40.857,40.9498,40.857,40.9498,39300.0
2010-06-02 12:50:00,48.54,48.55,48.51,48.53,36800.0,40.9414,40.9498,40.9161,40.9329,36800.0
2010-06-02 13:00:00,48.53,48.59,48.52,48.53,39900.0,40.9329,40.9835,40.9245,40.9329,39900.0
2010-06-02 13:10:00,48.53,48.55,48.47,48.49,111000.0,40.9329,40.9498,40.8823,40.8992,111000.0
2010-06-02 13:20:00,48.49,48.52,48.46,48.48,108700.0,40.8992,40.9245,40.8739,40.8907,108700.0
2010-06-02 13:30:00,48.49,48.53,48.47,48.51,292400.0,40.8992,40.9329,40.8823,40.9161,292400.0
2010-06-02 13:40:00,48.51,48.52,48.45,48.45,86900.0,40.9161,40.9245,40.8654,40.8654,86900.0
2010-06-02 13:50:00,48.46,48.47,48.43,48.45,34500.0,40.8739,40.8823,40.8486,40.8654,34500.0
2010-06-02 14:00:00,48.45,48.45,48.37,48.43,51100.0,40.8654,40.8654,40.798,40.8486,51100.0
2010-06-02 14:10:00,48.44,48.44,48.34,48.34,65800.0,40.857,40.857,40.7727,40.7727,65800.0
2010-06-02 14:20:00,48.33,48.42,48.31,48.4,74900.0,40.7642,40.8401,40.7474,40.8233,74900.0
2010-06-02 14:30:00,48.41,48.49,48.4,48.49,61300.0,40.8317,40.8992,40.8233,40.8992,61300.0
2010-06-02 14:40:00,48.52,48.66,48.52,48.63,68400.0,40.9245,41.0426,40.9245,41.0173,68400.0
2010-06-02 14:50:00,48.64,48.73,48.64,48.7,83600.0,41.0257,41.1016,41.0257,41.0763,83600.0
2010-06-02 15:00:00,48.69,48.82,48.68,48.78,94600.0,41.0679,41.1775,41.0594,41.1438,94600.0
2010-06-02 15:10:00,48.78,48.86,48.76,48.82,46300.0,41.1438,41.2113,41.1269,41.1775,46300.0
2010-06-02 15:20:00,48.83,48.89,48.8,48.88,54900.0,41.186,41.2366,41.1607,41.2281,54900.0
2010-06-02 15:30:00,48.89,48.93,48.78,48.82,82700.0,41.2366,41.2703,41.1438,41.1775,82700.0
2010-06-02 15:40:00,48.83,48.87,48.77,48.83,85000.0,41.186,41.2197,41.1354,41.186,85000.0
2010-06-02 15:50:00,48.84,49.06,48.83,49.02,230100.0,41.1944,41.38,41.186,41.3462,230100.0
2010-06-03 09:30:00,49.16,49.33,49.16,49.25,222800.0,41.4643,41.6077,41.4643,41.5402,222800.0
2010-06-03 09:40:00,49.26,49.36,49.17,49.35,66400.0,41.5486,41.633,41.4727,41.6246,66400.0
2010-06-03 09:50:00,49.36,49.42,49.31,49.41,96900.0,41.633,41.6836,41.5908,41.6752,96900.0
2010-06-03 10:00:00,49.4,49.4,49.24,49.31,117000.0,41.6667,41.6667,41.5318,41.5908,117000.0
2010-06-03 10:10:00,49.33,49.35,49.19,49.22,93400.0,41.6077,41.6246,41.4896,41.5149,93400.0
2010-06-03 10:20:00,49.22,49.24,49.13,49.14,112600.0,41.5149,41.5318,41.439,41.4474,112600.0
2010-06-03 10:30:00,49.14,49.22,49.06,49.1,98100.0,41.4474,41.5149,41.38,41.4137,98100.0
2010-06-03 10:40:00,49.09,49.21,49.09,49.21,103100.0,41.4053,41.5065,41.4053,41.5065,103100.0
2010-06-03 10:50:00,49.21,49.26,49.18,49.24,59100.0,41.5065,41.5486,41.4812,41.5318,59100.0
2010-06-03 11:00:00,49.25,49.32,49.22,49.29,64200.0,41.5402,41.5993,41.5149,41.5739,64200.0
2010-06-03 11:10:00,49.29,49.3,49.22,49.24,27900.0,41.5739,41.5824,41.5149,41.5318,27900.0
2010-06-03 11:20:00,49.24,49.25,49.16,49.17,31200.0,41.5318,41.5402,41.4643,41.4727,31200.0
2010-06-03 11:30:00,49.18,49.26,49.15,49.23,51900.0,41.4812,41.5486,41.4559,41.5233,51900.0
2010-06-03 11:40:00,49.23,49.27,49.16,49.24,49300.0,41.5233,41.5571,41.4643,41.5318,49300.0
2010-06-03 11:50:00,49.25,49.26,49.17,49.2,35600.0,41.5402,41.5486,41.4727,41.498,35600.0
2010-06-03 12:00:00,49.2,49.22,49.05,49.09,55800.0,41.498,41.5149,41.3715,41.4053,55800.0
2010-06-03 12:10:00,49.09,49.12,49.02,49.05,50900.0,41.4053,41.4306,41.3462,41.3715,50900.0
2010-06-03 12:20:00,49.04,49.05,48.86,48.93,59300.0,41.3631,41.3715,41.2113,41.2703,59300.0
2010-06-03 12:30:00,48.94,49.01,48.88,49.01,69300.0,41.2787,41.3378,41.2281,41.3378,69300.0
2010-06-03 12:40:00,49.0,49.04,48.97,49.0,73300.0,41.3293,41.3631,41.304,41.3293,73300.0
2010-06-03 12:50:00,49.0,49.01,48.95,49.01,18200.0,41.3293,41.3378,41.2872,41.3378,18200.0
2010-06-03 13:00:00,49.01,49.08,49.0,49.08,24800.0,41.3378,41.3968,41.3293,41.3968,24800.0
2010-06-03 13:10:00,49.07,49.08,48.99,48.99,24100.0,41.3884,41.3968,41.3209,41.3209,24100.0
2010-06-03 13:20:00,48.99,49.01,48.93,48.98,22500.0,41.3209,41.3378,41.2703,41.3125,22500.0
2010-06-03 13:30:00,49.0,49.05,48.97,49.05,26900.0,41.3293,41.3715,41.304,41.3715,26900.0
2010-06-03 13:40:00,49.05,49.15,49.05,49.13,46700.0,41.3715,41.4559,41.3715,41.439,46700.0
2010-06-03 13:50:00,49.12,49.14,49.05,49.07,37200.0,41.4306,41.4474,41.3715,41.3884,37200.0
2010-06-03 14:00:00,49.08,49.11,49.03,49.11,37800.0,41.3968,41.4221,41.3546,41.4221,37800.0
2010-06-03 14:10:00,49.11,49.22,49.1,49.18,66100.0,41.4221,41.5149,41.4137,41.4812,66100.0
2010-06-03 14:20:00,49.18,49.23,49.14,49.14,90500.0,41.4812,41.5233,41.4474,41.4474,90500.0
2010-06-03 14:30:00,49.14,49.31,49.13,49.27,57400.0,41.4474,41.5908,41.439,41.5571,57400.0
2010-06-03 14:40:00,49.28,49.32,49.26,49.26,55100.0,41.5655,41.5993,41.5486,41.5486,55100.0
2010-06-03 14:50:00,49.26,49.31,49.24,49.29,40400.0,41.5486,41.5908,41.5318,41.5739,40400.0
2010-06-03 15:00:00,49.29,49.35,49.26,49.3,58400.0,41.5739,41.6246,41.5486,41.5824,58400.0
2010-06-03 15:10:00,49.29,49.29,49.18,49.2,112500.0,41.5739,41.5739,41.4812,41.498,112500.0
2010-06-03 15:20:00,49.21,49.4,49.21,49.4,72300.0,41.5065,41.6667,41.5065,41.6667,72300.0
2010-06-03 15:30:00,49.39,49.43,49.31,49.38,76500.0,41.6583,41.692,41.5908,41.6499,76500.0
2010-06-03 15:40:00,49.38,49.43,49.28,49.28,62700.0,41.6499,41.692,41.5655,41.5655,62700.0
2010-06-03 15:50:00,49.27,49.39,49.26,49.34,232800.0,41.5571,41.6583,41.5486,41.6161,232800.0
2010-06-04 09:30:00,48.52,48.61,48.4,48.57,159200.0,40.9245,41.0004,40.8233,40.9667,159200.0
2010-06-04 09:40:00,48.56,48.64,48.43,48.6,2162700.0,40.9582,41.0257,40.8486,40.992,2162700.0
2010-06-04 09:50:00,48.6,48.7,48.56,48.62,119000.0,40.992,41.0763,40.9582,41.0088,119000.0
2010-06-04 10:00:00,48.61,48.65,48.53,48.63,99600.0,41.0004,41.0341,40.9329,41.0173,99600.0
2010-06-04 10:10:00,48.64,48.76,48.59,48.73,80900.0,41.0257,41.1269,40.9835,41.1016,80900.0
2010-06-04 10:20:00,48.73,48.78,48.66,48.72,894600.0,41.1016,41.1438,41.0426,41.0932,894600.0
2010-06-04 10:30:00,48.72,48.77,48.65,48.74,97300.0,41.0932,41.1354,41.0341,41.11,97300.0
2010-06-04 10:40:00,48.73,48.76,48.64,48.67,53900.0,41.1016,41.1269,41.0257,41.051,53900.0
2010-06-04 10:50:00,48.66,48.66,48.56,48.56,58500.0,41.0426,41.0426,40.9582,40.9582,58500.0
2010-06-04 11:00:00,48.56,48.64,48.55,48.62,29400.0,40.9582,41.0257,40.9498,41.0088,29400.0
2010-06-04 11:10:00,48.61,48.61,48.44,48.44,36700.0,41.0004,41.0004,40.857,40.857,36700.0
2010-06-04 11:20:00,48.44,48.45,48.37,48.38,53700.0,40.857,40.8654,40.798,40.8064,53700.0
2010-06-04 11:30:00,48.38,48.49,48.34,48.47,35000.0,40.8064,40.8992,40.7727,40.8823,35000.0
2010-06-04 11:40:00,48.46,48.51,48.42,48.49,89300.0,40.8739,40.9161,40.8401,40.8992,89300.0
2010-06-04 11:50:00,48.5,48.51,48.41,48.42,152200.0,40.9076,40.9161,40.8317,40.8401,152200.0
2010-06-04 12:00:00,48.4,48.4,48.19,48.25,206400.0,40.8233,40.8233,40.6461,40.6968,206400.0
2010-06-04 12:10:00,48.25,48.37,48.25,48.31,55400.0,40.6968,40.798,40.6968,40.7474,55400.0
2010-06-04 12:20:00,48.31,48.36,48.31,48.32,73000.0,40.7474,40.7895,40.7474,40.7558,73000.0
2010-06-04 12:30:00,48.32,48.33,48.27,48.29,56900.0,40.7558,40.7642,40.7136,40.7305,56900.0
2010-06-04 12:40:00,48.27,48.29,48.23,48.29,19200.0,40.7136,40.7305,40.6799,40.7305,19200.0
2010-06-04 12:50:00,48.3,48.37,48.3,48.36,31100.0,40.7389,40.798,40.7389,40.7895,31100.0
2010-06-04 13:00:00,48.37,48.37,48.28,48.33,32800.0,40.798,40.798,40.7221,40.7642,32800.0
2010-06-04 13:10:00,48.34,48.34,48.16,48.2,32700.0,40.7727,40.7727,40.6208,40.6546,32700.0
2010-06-04 13:20:00,48.2,48.21,48.12,48.19,20800.0,40.6546,40.663,40.5871,40.6461,20800.0
2010-06-04 13:30:00,48.19,48.21,48.12,48.12,27900.0,40.6461,40.663,40.5871,40.5871,27900.0
2010-06-04 13:40:00,48.11,48.16,48.08,48.13,23400.0,40.5787,40.6208,40.5534,40.5955,23400.0
2010-06-04 13:50:00,48.12,48.12,48.03,48.07,19300.0,40.5871,40.5871,40.5112,40.5449,19300.0
2010-06-04 14:00:00,48.09,48.16,48.0,48.0,33400.0,40.5618,40.6208,40.4859,40.4859,33400.0
2010-06-04 14:10:00,48.0,48.07,47.99,47.99,41800.0,40.4859,40.5449,40.4775,40.4775,41800.0
2010-06-04 14:20:00,48.0,48.11,47.94,47.99,111700.0,40.4859,40.5787,40.4353,40.4775,111700.0
2010-06-04 14:30:00,47.99,48.05,47.93,47.96,100100.0,40.4775,40.5281,40.4268,40.4522,100100.0
2010-06-04 14:40:00,47.95,47.99,47.8,47.8,105200.0,40.4437,40.4775,40.3172,40.3172,105200.0
2010-06-04 14:50:00,47.8,47.84,47.69,47.73,139000.0,40.3172,40.3509,40.2244,40.2582,139000.0
2010-06-04 15:00:00,47.73,47.89,47.73,47.87,249400.0,40.2582,40.3931,40.2582,40.3762,249400.0
2010-06-04 15:10:00,47.87,47.92,47.77,47.85,96100.0,40.3762,40.4184,40.2919,40.3594,96100.0
2010-06-04 15:20:00,47.85,47.9,47.71,47.73,63100.0,40.3594,40.4015,40.2413,40.2582,63100.0
2010-06-04 15:30:00,47.73,47.82,47.7,47.77,93100.0,40.2582,40.3341,40.2329,40.2919,93100.0
2010-06-04 15:40:00,47.77,47.8,47.54,47.79,152500.0,40.2919,40.3172,40.0979,40.3088,152500.0
2010-06-04 15:50:00,47.78,47.8,47.56,47.73,127800.0,40.3003,40.3172,40.1148,40.2582,127800.0
2010-06-07 09:30:00,47.87,47.93,47.73,47.76,105200.0,40.3762,40.4268,40.2582,40.2835,105200.0
2010-06-07 09:40:00,47.76,47.79,47.6,47.78,60300.0,40.2835,40.3088,40.1485,40.3003,60300.0
2010-06-07 09:50:00,47.78,47.96,47.75,47.9,46500.0,40.3003,40.4522,40.275,40.4015,46500.0
2010-06-07 10:00:00,47.9,48.0,47.84,47.97,60200.0,40.4015,40.4859,40.3509,40.4606,60200.0
2010-06-07 10:10:00,47.96,48.03,47.93,47.93,60000.0,40.4522,40.5112,40.4268,40.4268,60000.0
2010-06-07 10:20:00,47.93,47.98,47.85,47.9,68900.0,40.4268,40.469,40.3594,40.4015,68900.0
2010-06-07 10:30:00,47.9,47.9,47.74,47.76,107400.0,40.4015,40.4015,40.2666,40.2835,107400.0
2010-06-07 10:40:00,47.74,47.82,47.67,47.72,111200.0,40.2666,40.3341,40.2075,40.2497,111200.0
2010-06-07 10:50:00,47.74,47.77,47.47,47.51,101900.0,40.2666,40.2919,40.0389,40.0726,101900.0
2010-06-07 11:00:00,47.51,47.61,47.51,47.59,60600.0,40.0726,40.1569,40.0726,40.1401,60600.0
2010-06-07 11:10:00,47.59,47.61,47.45,47.5,86100.0,40.1401,40.1569,40.022,40.0642,86100.0
2010-06-07 11:20:00,47.52,47.61,47.47,47.58,94400.0,40.081,40.1569,40.0389,40.1316,94400.0
2010-06-07 11:30:00,47.58,47.7,47.56,47.66,73500.0,40.1316,40.2329,40.1148,40.1991,73500.0
2010-06-07 11:40:00,47.65,47.74,47.63,47.65,66400.0,40.1907,40.2666,40.1738,40.1907,66400.0
2010-06-07 11:50:00,47.66,47.75,47.65,47.75,140800.0,40.1991,40.275,40.1907,40.275,140800.0
2010-06-07 12:00:00,47.75,47.84,47.7,47.81,55100.0,40.275,40.3509,40.2329,40.3256,55100.0
2010-06-07 12:10:00,47.82,47.84,47.74,47.77,77300.0,40.3341,40.3509,40.2666,40.2919,77300.0
2010-06-07 12:20:00,47.76,47.81,47.7,47.7,58600.0,40.2835,40.3256,40.2329,40.2329,58600.0
2010-06-07 12:30:00,47.69,47.71,47.67,47.71,36900.0,40.2244,40.2413,40.2075,40.2413,36900.0
2010-06-07 12:40:00,47.71,47.76,47.7,47.73,48000.0,40.2413,40.2835,40.2329,40.2582,48000.0
2010-06-07 12:50:00,47.73,47.82,47.73,47.79,113000.0,40.2582,40.3341,40.2582,40.3088,113000.0
2010-06-07 13:00:00,47.79,47.8,47.7,47.75,55200.0,40.3088,40.3172,40.2329,40.275,55200.0
2010-06-07 13:10:00,47.75,47.81,47.71,47.81,37800.0,40.275,40.3256,40.2413,40.3256,37800.0
2010-06-07 13:20:00,47.81,47.85,47.77,47.85,49100.0,40.3256,40.3594,40.2919,40.3594,49100.0
2010-06-07 13:30:00,47.85,47.89,47.76,47.78,90200.0,40.3594,40.3931,40.2835,40.3003,90200.0
2010-06-07 13:40:00,47.78,47.78,47.62,47.64,63800.0,40.3003,40.3003,40.1654,40.1822,63800.0
2010-06-07 13:50:00,47.65,47.67,47.58,47.63,265000.0,40.1907,40.2075,40.1316,40.1738,265000.0
2010-06-07 14:00:00,47.62,47.69,47.6,47.64,65000.0,40.1654,40.2244,40.1485,40.1822,65000.0
2010-06-07 14:10:00,47.64,47.67,47.53,47.55,57900.0,40.1822,40.2075,40.0895,40.1063,57900.0
2010-06-07 14:20:00,47.55,47.59,47.5,47.59,71800.0,40.1063,40.1401,40.0642,40.1401,71800.0
2010-06-07 14:30:00,47.59,47.62,47.46,47.49,86400.0,40.1401,40.1654,40.0304,40.0557,86400.0
2010-06-07 14:40:00,47.48,47.49,47.33,47.4,87100.0,40.0473,40.0557,39.9208,39.9798,87100.0
2010-06-07 14:50:00,47.4,47.43,47.36,47.41,67600.0,39.9798,40.0051,39.9461,39.9882,67600.0
2010-06-07 15:00:00,47.4,47.56,47.4,47.53,149300.0,39.9798,40.1148,39.9798,40.0895,149300.0
2010-06-07 15:10:00,47.53,47.54,47.31,47.32,117600.0,40.0895,40.0979,39.9039,39.9123,117600.0
2010-06-07 15:20:00,47.33,47.33,47.16,47.16,107700.0,39.9208,39.9208,39.7774,39.7774,107700.0
2010-06-07 15:30:00,47.15,47.28,47.14,47.24,77800.0,39.769,39.8786,39.7605,39.8449,77800.0
2010-06-07 15:40:00,47.23,47.24,47.07,47.13,98000.0,39.8364,39.8449,39.7015,39.7521,98000.0
2010-06-07 15:50:00,47.15,47.21,47.05,47.07,113600.0,39.769,39.8196,39.6846,39.7015,113600.0
2010-06-08 09:30:00,47.06,47.29,47.06,47.24,84900.0,39.693,39.887,39.693,39.8449,84900.0
2010-06-08 09:40:00,47.25,47.26,47.08,47.1,83700.0,39.8533,39.8617,39.7099,39.7268,83700.0
2010-06-08 09:50:00,47.11,47.12,46.86,46.94,147500.0,39.7352,39.7436,39.5243,39.5918,147500.0
2010-06-08 10:00:00,46.93,47.14,46.92,47.14,53100.0,39.5834,39.7605,39.575,39.7605,53100.0
2010-06-08 10:10:00,47.15,47.15,46.87,46.88,86200.0,39.769,39.769,39.5328,39.5412,86200.0
2010-06-08 10:20:00,46.88,46.97,46.82,46.97,84600.0,39.5412,39.6171,39.4906,39.6171,84600.0
2010-06-08 10:30:00,46.97,47.0,46.85,46.86,79400.0,39.6171,39.6424,39.5159,39.5243,79400.0
2010-06-08 10:40:00,46.84,46.85,46.67,46.78,109000.0,39.5075,39.5159,39.3641,39.4569,109000.0
2010-06-08 10:50:00,46.77,46.91,46.72,46.89,83300.0,39.4484,39.5665,39.4063,39.5497,83300.0
2010-06-08 11:00:00,46.89,46.93,46.68,46.76,75200.0,39.5497,39.5834,39.3725,39.44,75200.0
2010-06-08 11:10:00,46.77,46.86,46.66,46.83,109500.0,39.4484,39.5243,39.3557,39.499,109500.0
2010-06-08 11:20:00,46.84,47.12,46.84,47.0,86500.0,39.5075,39.7436,39.5075,39.6424,86500.0
2010-06-08 11:30:00,47.01,47.17,46.99,47.15,66900.0,39.6509,39.7858,39.634,39.769,66900.0
2010-06-08 11:40:00,47.13,47.19,47.03,47.19,60400.0,39.7521,39.8027,39.6677,39.8027,60400.0
2010-06-08 11:50:00,47.2,47.33,47.2,47.23,44800.0,39.8111,39.9208,39.8111,39.8364,44800.0
2010-06-08 12:00:00,47.23,47.29,47.13,47.15,41000.0,39.8364,39.887,39.7521,39.769,41000.0
2010-06-08 12:10:00,47.16,47.17,47.08,47.13,38900.0,39.7774,39.7858,39.7099,39.7521,38900.0
2010-06-08 12:20:00,47.13,47.13,47.06,47.09,17100.0,39.7521,39.7521,39.693,39.7183,17100.0
2010-06-08 12:30:00,47.09,47.14,47.09,47.13,22500.0,39.7183,39.7605,39.7183,39.7521,22500.0
2010-06-08 12:40:00,47.13,47.2,47.09,47.13,34400.0,39.7521,39.8111,39.7183,39.7521,34400.0
2010-06-08 12:50:00,47.12,47.23,47.12,47.21,28200.0,39.7436,39.8364,39.7436,39.8196,28200.0
2010-06-08 13:00:00,47.2,47.24,47.09,47.13,49300.0,39.8111,39.8449,39.7183,39.7521,49300.0
2010-06-08 13:10:00,47.11,47.13,47.03,47.06,36400.0,39.7352,39.7521,39.6677,39.693,36400.0
2010-06-08 13:20:00,47.07,47.09,46.98,47.0,25800.0,39.7015,39.7183,39.6256,39.6424,25800.0
2010-06-08 13:30:00,46.99,47.02,46.82,46.88,60000.0,39.634,39.6593,39.4906,39.5412,60000.0
2010-06-08 13:40:00,46.88,46.91,46.77,46.78,31300.0,39.5412,39.5665,39.4484,39.4569,31300.0
2010-06-08 13:50:00,46.78,46.85,46.71,46.85,36700.0,39.4569,39.5159,39.3978,39.5159,36700.0
2010-06-08 14:00:00,46.86,46.91,46.81,46.83,34200.0,39.5243,39.5665,39.4822,39.499,34200.0
2010-06-08 14:10:00,46.82,46.92,46.76,46.92,77500.0,39.4906,39.575,39.44,39.575,77500.0
2010-06-08 14:20:00,46.93,47.12,46.92,47.05,116400.0,39.5834,39.7436,39.575,39.6846,116400.0
2010-06-08 14:30:00,47.05,47.18,47.03,47.09,107100.0,39.6846,39.7943,39.6677,39.7183,107100.0
2010-06-08 14:40:00,47.09,47.23,47.08,47.11,99600.0,39.7183,39.8364,39.7099,39.7352,99600.0
2010-06-08 14:50:00,47.13,47.14,46.97,46.98,93100.0,39.7521,39.7605,39.6171,39.6256,93100.0
2010-06-08 15:00:00,47.0,47.1,46.93,47.06,100700.0,39.6424,39.7268,39.5834,39.693,100700.0
2010-06-08 15:10:00,47.07,47.09,46.87,46.91,180600.0,39.7015,39.7183,39.5328,39.5665,180600.0
2010-06-08 15:20:00,46.92,47.22,46.92,47.21,183800.0,39.575,39.828,39.575,39.8196,183800.0
2010-06-08 15:30:00,47.22,47.36,47.18,47.36,161100.0,39.828,39.9461,39.7943,39.9461,161100.0
2010-06-08 15:40:00,47.37,47.42,47.28,47.35,187000.0,39.9545,39.9967,39.8786,39.9376,187000.0
2010-06-08 15:50:00,47.34,47.47,47.31,47.38,150300.0,39.9292,40.0389,39.9039,39.9629,150300.0
2010-06-08 16:00:00,47.38,47.38,47.38,47.38,0.0,39.9629,39.9629,39.9629,39.9629,0.0
2010-06-08 16:10:00,47.38,47.38,47.38,47.38,0.0,39.9629,39.9629,39.9629,39.9629,0.0
2010-06-09 09:30:00,47.73,47.77,47.59,47.64,98300.0,40.2582,40.2919,40.1401,40.1822,98300.0
2010-06-09 09:40:00,47.63,47.7,47.54,47.58,60500.0,40.1738,40.2329,40.0979,40.1316,60500.0
2010-06-09 09:50:00,47.59,47.68,47.57,47.66,51800.0,40.1401,40.216,40.1232,40.1991,51800.0
2010-06-09 10:00:00,47.65,47.7,47.49,47.51,56800.0,40.1907,40.2329,40.0557,40.0726,56800.0
2010-06-09 10:10:00,47.5,47.65,47.5,47.62,42600.0,40.0642,40.1907,40.0642,40.1654,42600.0
2010-06-09 10:20:00,47.63,47.67,47.63,47.64,17400.0,40.1738,40.2075,40.1738,40.1822,17400.0
2010-06-09 10:30:00,47.64,47.69,47.54,47.55,51600.0,40.1822,40.2244,40.0979,40.1063,51600.0
2010-06-09 10:40:00,47.53,47.71,47.51,47.7,51700.0,40.0895,40.2413,40.0726,40.2329,51700.0
2010-06-09 10:50:00,47.7,47.78,47.69,47.78,38300.0,40.2329,40.3003,40.2244,40.3003,38300.0
2010-06-09 11:00:00,47.78,47.95,47.75,47.92,43400.0,40.3003,40.4437,40.275,40.4184,43400.0
2010-06-09 11:10:00,47.93,47.97,47.87,47.89,42300.0,40.4268,40.4606,40.3762,40.3931,42300.0
2010-06-09 11:20:00,47.89,48.11,47.89,48.08,63600.0,40.3931,40.5787,40.3931,40.5534,63600.0
2010-06-09 11:30:00,48.07,48.08,48.03,48.04,41900.0,40.5449,40.5534,40.5112,40.5196,41900.0
2010-06-09 11:40:00,48.04,48.08,47.98,47.98,16800.0,40.5196,40.5534,40.469,40.469,16800.0
2010-06-09 11:50:00,47.99,48.05,47.98,48.01,11600.0,40.4775,40.5281,40.469,40.4943,11600.0
2010-06-09 12:00:00,48.0,48.01,47.95,48.0,57400.0,40.4859,40.4943,40.4437,40.4859,57400.0
2010-06-09 12:10:00,47.99,48.01,47.99,48.01,5100.0,40.4775,40.4943,40.4775,40.4943,5100.0
2010-06-09 12:20:00,48.0,48.08,48.0,48.02,10000.0,40.4859,40.5534,40.4859,40.5028,10000.0
2010-06-09 12:30:00,48.02,48.03,47.92,47.97,16400.0,40.5028,40.5112,40.4184,40.4606,16400.0
2010-06-09 12:40:00,47.98,48.01,47.92,48.01,40600.0,40.469,40.4943,40.4184,40.4943,40600.0
2010-06-09 12:50:00,48.01,48.03,47.92,47.93,10400.0,40.4943,40.5112,40.4184,40.4268,10400.0
2010-06-09 13:00:00,47.93,47.94,47.89,47.9,29300.0,40.4268,40.4353,40.3931,40.4015,29300.0
2010-06-09 13:10:00,47.89,47.97,47.89,47.97,21200.0,40.3931,40.4606,40.3931,40.4606,21200.0
2010-06-09 13:20:00,47.96,47.99,47.91,47.91,22800.0,40.4522,40.4775,40.41,40.41,22800.0
2010-06-09 13:30:00,47.91,47.91,47.81,47.81,41800.0,40.41,40.41,40.3256,40.3256,41800.0
2010-06-09 13:40:00,47.81,47.89,47.78,47.83,28600.0,40.3256,40.3931,40.3003,40.3425,28600.0
2010-06-09 13:50:00,47.84,47.88,47.78,47.86,50800.0,40.3509,40.3847,40.3003,40.3678,50800.0
2010-06-09 14:00:00,47.86,47.9,47.68,47.72,73900.0,40.3678,40.4015,40.216,40.2497,73900.0
2010-06-09 14:10:00,47.71,47.85,47.7,47.8,43700.0,40.2413,40.3594,40.2329,40.3172,43700.0
2010-06-09 14:20:00,47.8,47.84,47.71,47.82,59900.0,40.3172,40.3509,40.2413,40.3341,59900.0
2010-06-09 14:30:00,47.83,47.86,47.77,47.81,72100.0,40.3425,40.3678,40.2919,40.3256,72100.0
2010-06-09 14:40:00,47.81,47.81,47.63,47.65,45800.0,40.3256,40.3256,40.1738,40.1907,45800.0
2010-06-09 14:50:00,47.65,47.68,47.44,47.44,72500.0,40.1907,40.216,40.0136,40.0136,72500.0
2010-06-09 15:00:00,47.44,47.54,47.4,47.51,47500.0,40.0136,40.0979,39.9798,40.0726,47500.0
2010-06-09 15:10:00,47.5,47.5,47.2,47.24,71900.0,40.0642,40.0642,39.8111,39.8449,71900.0
2010-06-09 15:20:00,47.22,47.38,47.14,47.36,144900.0,39.828,39.9629,39.7605,39.9461,144900.0
2010-06-09 15:30:00,47.36,47.37,47.1,47.16,123100.0,39.9461,39.9545,39.7268,39.7774,123100.0
2010-06-09 15:40:00,47.16,47.24,47.07,47.13,133000.0,39.7774,39.8449,39.7015,39.7521,133000.0
2010-06-09 15:50:00,47.14,47.22,47.03,47.18,148200.0,39.7605,39.828,39.6677,39.7943,148200.0
2010-06-10 09:30:00,47.88,48.04,47.86,47.89,76500.0,40.3847,40.5196,40.3678,40.3931,76500.0
2010-06-10 09:40:00,47.88,48.0,47.83,48.0,46500.0,40.3847,40.4859,40.3425,40.4859,46500.0
2010-06-10 09:50:00,48.0,48.2,48.0,48.2,61500.0,40.4859,40.6546,40.4859,40.6546,61500.0
2010-06-10 10:00:00,48.2,48.29,48.11,48.12,61900.0,40.6546,40.7305,40.5787,40.5871,61900.0
2010-06-10 10:10:00,48.12,48.15,48.08,48.12,52400.0,40.5871,40.6124,40.5534,40.5871,52400.0
2010-06-10 10:20:00,48.11,48.13,47.97,48.05,56500.0,40.5787,40.5955,40.4606,40.5281,56500.0
2010-06-10 10:30:00,48.06,48.15,48.06,48.1,33400.0,40.5365,40.6124,40.5365,40.5702,33400.0
2010-06-10 10:40:00,48.08,48.14,48.08,48.1,35100.0,40.5534,40.604,40.5534,40.5702,35100.0
2010-06-10 10:50:00,48.11,48.14,48.06,48.1,36400.0,40.5787,40.604,40.5365,40.5702,36400.0
2010-06-10 11:00:00,48.1,48.2,48.09,48.15,37400.0,40.5702,40.6546,40.5618,40.6124,37400.0
2010-06-10 11:10:00,48.15,48.21,48.15,48.18,21900.0,40.6124,40.663,40.6124,40.6377,21900.0
2010-06-10 11:20:00,48.18,48.2,48.15,48.15,14100.0,40.6377,40.6546,40.6124,40.6124,14100.0
2010-06-10 11:30:00,48.15,48.17,48.06,48.11,30300.0,40.6124,40.6293,40.5365,40.5787,30300.0
2010-06-10 11:40:00,48.1,48.11,47.99,48.0,41600.0,40.5702,40.5787,40.4775,40.4859,41600.0
2010-06-10 11:50:00,48.0,48.1,48.0,48.08,23100.0,40.4859,40.5702,40.4859,40.5534,23100.0
2010-06-10 12:00:00,48.09,48.1,47.92,47.92,33700.0,40.5618,40.5702,40.4184,40.4184,33700.0
2010-06-10 12:10:00,47.93,47.99,47.9,47.93,29700.0,40.4268,40.4775,40.4015,40.4268,29700.0
2010-06-10 12:20:00,47.94,48.04,47.94,48.03,29000.0,40.4353,40.5196,40.4353,40.5112,29000.0
2010-06-10 12:30:00,48.03,48.09,47.95,47.99,14200.0,40.5112,40.5618,40.4437,40.4775,14200.0
2010-06-10 12:40:00,47.99,48.01,47.83,47.91,60800.0,40.4775,40.4943,40.3425,40.41,60800.0
2010-06-10 12:50:00,47.9,47.98,47.88,47.96,77400.0,40.4015,40.469,40.3847,40.4522,77400.0
2010-06-10 13:00:00,47.96,47.96,47.85,47.89,35600.0,40.4522,40.4522,40.3594,40.3931,35600.0
2010-06-10 13:10:00,47.88,47.97,47.85,47.93,108700.0,40.3847,40.4606,40.3594,40.4268,108700.0
2010-06-10 13:20:00,47.91,48.02,47.88,47.99,30500.0,40.41,40.5028,40.3847,40.4775,30500.0
2010-06-10 13:30:00,47.99,48.07,47.98,48.04,24100.0,40.4775,40.5449,40.469,40.5196,24100.0
2010-06-10 13:40:00,48.05,48.13,48.01,48.13,19000.0,40.5281,40.5955,40.4943,40.5955,19000.0
2010-06-10 13:50:00,48.12,48.15,48.07,48.1,22000.0,40.5871,40.6124,40.5449,40.5702,22000.0
2010-06-10 14:00:00,48.09,48.1,47.97,47.98,24100.0,40.5618,40.5702,40.4606,40.469,24100.0
2010-06-10 14:10:00,47.99,48.09,47.97,48.07,15500.0,40.4775,40.5618,40.4606,40.5449,15500.0
2010-06-10 14:20:00,48.07,48.14,48.07,48.11,29800.0,40.5449,40.604,40.5449,40.5787,29800.0
2010-06-10 14:30:00,48.11,48.22,48.11,48.21,16400.0,40.5787,40.6714,40.5787,40.663,16400.0
2010-06-10 14:40:00,48.2,48.31,48.2,48.29,121300.0,40.6546,40.7474,40.6546,40.7305,121300.0
2010-06-10 14:50:00,48.3,48.3,48.23,48.24,28200.0,40.7389,40.7389,40.6799,40.6883,28200.0
2010-06-10 15:00:00,48.23,48.3,48.19,48.27,41300.0,40.6799,40.7389,40.6461,40.7136,41300.0
2010-06-10 15:10:00,48.27,48.36,48.22,48.36,34300.0,40.7136,40.7895,40.6714,40.7895,34300.0
2010-06-10 15:20:00,48.35,48.43,48.33,48.34,56400.0,40.7811,40.8486,40.7642,40.7727,56400.0
2010-06-10 15:30:00,48.35,48.39,48.27,48.27,39300.0,40.7811,40.8148,40.7136,40.7136,39300.0
2010-06-10 15:40:00,48.27,48.35,48.27,48.31,97000.0,40.7136,40.7811,40.7136,40.7474,97000.0
2010-06-10 15:50:00,48.32,48.45,48.32,48.4,222400.0,40.7558,40.8654,40.7558,40.8233,222400.0
2010-06-11 09:30:00,48.0,48.12,47.97,48.09,95400.0,40.4859,40.5871,40.4606,40.5618,95400.0
2010-06-11 09:40:00,48.1,48.18,48.09,48.1,61900.0,40.5702,40.6377,40.5618,40.5702,61900.0
2010-06-11 09:50:00,48.09,48.34,48.09,48.33,103800.0,40.5618,40.7727,40.5618,40.7642,103800.0
2010-06-11 10:00:00,48.32,48.5,48.24,48.47,143600.0,40.7558,40.9076,40.6883,40.8823,143600.0
2010-06-11 10:10:00,48.47,48.54,48.43,48.47,90700.0,40.8823,40.9414,40.8486,40.8823,90700.0
2010-06-11 10:20:00,48.47,48.56,48.44,48.49,103200.0,40.8823,40.9582,40.857,40.8992,103200.0
2010-06-11 10:30:00,48.5,48.56,48.44,48.46,109200.0,40.9076,40.9582,40.857,40.8739,109200.0
2010-06-11 10:40:00,48.47,48.51,48.45,48.5,47200.0,40.8823,40.9161,40.8654,40.9076,47200.0
2010-06-11 10:50:00,48.49,48.49,48.32,48.34,54300.0,40.8992,40.8992,40.7558,40.7727,54300.0
2010-06-11 11:00:00,48.34,48.35,48.22,48.23,92100.0,40.7727,40.7811,40.6714,40.6799,92100.0
2010-06-11 11:10:00,48.23,48.27,48.16,48.23,65400.0,40.6799,40.7136,40.6208,40.6799,65400.0
2010-06-11 11:20:00,48.2,48.31,48.2,48.26,32200.0,40.6546,40.7474,40.6546,40.7052,32200.0
2010-06-11 11:30:00,48.26,48.34,48.26,48.3,48400.0,40.7052,40.7727,40.7052,40.7389,48400.0
2010-06-11 11:40:00,48.29,48.3,48.24,48.3,21000.0,40.7305,40.7389,40.6883,40.7389,21000.0
2010-06-11 11:50:00,48.3,48.42,48.3,48.41,57000.0,40.7389,40.8401,40.7389,40.8317,57000.0
2010-06-11 12:00:00,48.41,48.43,48.35,48.39,25100.0,40.8317,40.8486,40.7811,40.8148,25100.0
2010-06-11 12:10:00,48.4,48.42,48.35,48.38,19800.0,40.8233,40.8401,40.7811,40.8064,19800.0
2010-06-11 12:20:00,48.38,48.38,48.28,48.32,25600.0,40.8064,40.8064,40.7221,40.7558,25600.0
2010-06-11 12:30:00,48.33,48.34,48.26,48.32,23800.0,40.7642,40.7727,40.7052,40.7558,23800.0
2010-06-11 12:40:00,48.32,48.41,48.31,48.4,28800.0,40.7558,40.8317,40.7474,40.8233,28800.0
2010-06-11 12:50:00,48.4,48.4,48.34,48.37,22700.0,40.8233,40.8233,40.7727,40.798,22700.0
2010-06-11 13:00:00,48.36,48.49,48.36,48.47,31500.0,40.7895,40.8992,40.7895,40.8823,31500.0
2010-06-11 13:10:00,48.47,48.51,48.45,48.47,25100.0,40.8823,40.9161,40.8654,40.8823,25100.0
2010-06-11 13:20:00,48.45,48.46,48.41,48.42,19100.0,40.8654,40.8739,40.8317,40.8401,19100.0
2010-06-11 13:30:00,48.43,48.45,48.37,48.41,31300.0,40.8486,40.8654,40.798,40.8317,31300.0
2010-06-11 13:40:00,48.42,48.42,48.28,48.29,30900.0,40.8401,40.8401,40.7221,40.7305,30900.0
2010-06-11 13:50:00,48.29,48.36,48.26,48.31,22300.0,40.7305,40.7895,40.7052,40.7474,22300.0
2010-06-11 14:00:00,48.31,48.39,48.29,48.35,15300.0,40.7474,40.8148,40.7305,40.7811,15300.0
2010-06-11 14:10:00,48.34,48.37,48.21,48.21,25600.0,40.7727,40.798,40.663,40.663,25600.0
2010-06-11 14:20:00,48.21,48.24,48.19,48.23,46100.0,40.663,40.6883,40.6461,40.6799,46100.0
2010-06-11 14:30:00,48.24,48.28,48.24,48.25,61300.0,40.6883,40.7221,40.6883,40.6968,61300.0
2010-06-11 14:40:00,48.24,48.4,48.23,48.37,18800.0,40.6883,40.8233,40.6799,40.798,18800.0
2010-06-11 14:50:00,48.37,48.39,48.32,48.33,22400.0,40.798,40.8148,40.7558,40.7642,22400.0
2010-06-11 15:00:00,48.33,48.4,48.32,48.32,21400.0,40.7642,40.8233,40.7558,40.7558,21400.0
2010-06-11 15:10:00,48.32,48.39,48.29,48.36,40700.0,40.7558,40.8148,40.7305,40.7895,40700.0
2010-06-11 15:20:00,48.36,48.47,48.33,48.41,38600.0,40.7895,40.8823,40.7642,40.8317,38600.0
2010-06-11 15:30:00,48.41,48.54,48.4,48.54,46400.0,40.8317,40.9414,40.8233,40.9414,46400.0
2010-06-11 15:40:00,48.54,48.71,48.54,48.69,169500.0,40.9414,41.0847,40.9414,41.0679,169500.0
2010-06-11 15:50:00,48.69,48.72,48.6,48.67,135300.0,41.0679,41.0932,40.992,41.051,135300.0
2010-06-14 09:30:00,49.01,49.11,48.99,49.01,52300.0,41.3378,41.4221,41.3209,41.3378,52300.0
2010-06-14 09:40:00,49.0,49.08,48.98,49.08,37700.0,41.3293,41.3968,41.3125,41.3968,37700.0
2010-06-14 09:50:00,49.08,49.1,48.97,49.01,23000.0,41.3968,41.4137,41.304,41.3378,23000.0
2010-06-14 10:00:00,49.01,49.08,49.0,49.02,26000.0,41.3378,41.3968,41.3293,41.3462,26000.0
2010-06-14 10:10:00,49.02,49.21,49.01,49.21,50200.0,41.3462,41.5065,41.3378,41.5065,50200.0
2010-06-14 10:20:00,49.21,49.22,49.16,49.19,46700.0,41.5065,41.5149,41.4643,41.4896,46700.0
2010-06-14 10:30:00,49.2,49.21,49.12,49.15,34600.0,41.498,41.5065,41.4306,41.4559,34600.0
2010-06-14 10:40:00,49.15,49.18,49.09,49.15,20200.0,41.4559,41.4812,41.4053,41.4559,20200.0
2010-06-14 10:50:00,49.14,49.25,49.14,49.23,30000.0,41.4474,41.5402,41.4474,41.5233,30000.0
2010-06-14 11:00:00,49.22,49.28,49.2,49.28,20400.0,41.5149,41.5655,41.498,41.5655,20400.0
2010-06-14 11:10:00,49.29,49.3,49.25,49.28,20800.0,41.5739,41.5824,41.5402,41.5655,20800.0
2010-06-14 11:20:00,49.28,49.35,49.25,49.25,27100.0,41.5655,41.6246,41.5402,41.5402,27100.0
2010-06-14 11:30:00,49.25,49.26,49.21,49.21,19800.0,41.5402,41.5486,41.5065,41.5065,19800.0
2010-06-14 11:40:00,49.21,49.27,49.2,49.24,16600.0,41.5065,41.5571,41.498,41.5318,16600.0
2010-06-14 11:50:00,49.24,49.26,49.2,49.2,25900.0,41.5318,41.5486,41.498,41.498,25900.0
2010-06-14 12:00:00,49.2,49.27,49.19,49.22,17100.0,41.498,41.5571,41.4896,41.5149,17100.0
2010-06-14 12:10:00,49.22,49.25,49.16,49.17,25700.0,41.5149,41.5402,41.4643,41.4727,25700.0
2010-06-14 12:20:00,49.18,49.23,49.17,49.21,18300.0,41.4812,41.5233,41.4727,41.5065,18300.0
2010-06-14 12:30:00,49.21,49.24,49.18,49.18,28000.0,41.5065,41.5318,41.4812,41.4812,28000.0
2010-06-14 12:40:00,49.17,49.22,49.15,49.16,17200.0,41.4727,41.5149,41.4559,41.4643,17200.0
2010-06-14 12:50:00,49.15,49.15,49.07,49.07,23800.0,41.4559,41.4559,41.3884,41.3884,23800.0
2010-06-14 13:00:00,49.07,49.14,49.04,49.07,73700.0,41.3884,41.4474,41.3631,41.3884,73700.0
2010-06-14 13:10:00,49.08,49.13,49.01,49.1,27800.0,41.3968,41.439,41.3378,41.4137,27800.0
2010-06-14 13:20:00,49.1,49.13,49.08,49.1,22300.0,41.4137,41.439,41.3968,41.4137,22300.0
2010-06-14 13:30:00,49.1,49.19,49.1,49.18,11100.0,41.4137,41.4896,41.4137,41.4812,11100.0
2010-06-14 13:40:00,49.18,49.19,49.1,49.1,17500.0,41.4812,41.4896,41.4137,41.4137,17500.0
2010-06-14 13:50:00,49.09,49.1,48.94,48.94,33200.0,41.4053,41.4137,41.2787,41.2787,33200.0
2010-06-14 14:00:00,48.94,48.97,48.88,48.94,44100.0,41.2787,41.304,41.2281,41.2787,44100.0
2010-06-14 14:10:00,48.95,48.99,48.83,48.89,46600.0,41.2872,41.3209,41.186,41.2366,46600.0
2010-06-14 14:20:00,48.89,48.95,48.85,48.95,16500.0,41.2366,41.2872,41.2028,41.2872,16500.0
2010-06-14 14:30:00,48.94,48.94,48.84,48.87,34100.0,41.2787,41.2787,41.1944,41.2197,34100.0
2010-06-14 14:40:00,48.86,48.99,48.82,48.97,28600.0,41.2113,41.3209,41.1775,41.304,28600.0
2010-06-14 14:50:00,48.96,49.03,48.96,49.01,32300.0,41.2956,41.3546,41.2956,41.3378,32300.0
2010-06-14 15:00:00,49.01,49.04,48.92,49.01,66100.0,41.3378,41.3631,41.2619,41.3378,66100.0
2010-06-14 15:10:00,49.0,49.07,48.97,49.02,64500.0,41.3293,41.3884,41.304,41.3462,64500.0
2010-06-14 15:20:00,49.03,49.03,48.87,48.92,50400.0,41.3546,41.3546,41.2197,41.2619,50400.0
2010-06-14 15:30:00,48.92,48.92,48.72,48.76,47500.0,41.2619,41.2619,41.0932,41.1269,47500.0
2010-06-14 15:40:00,48.76,48.86,48.71,48.79,140000.0,41.1269,41.2113,41.0847,41.1522,140000.0
2010-06-14 15:50:00,48.79,48.8,48.66,48.69,131400.0,41.1522,41.1607,41.0426,41.0679,131400.0
2010-06-15 09:30:00,49.06,49.15,48.95,49.09,87500.0,41.38,41.4559,41.2872,41.4053,87500.0
2010-06-15 09:40:00,49.11,49.21,49.1,49.15,45900.0,41.4221,41.5065,41.4137,41.4559,45900.0
2010-06-15 09:50:00,49.15,49.27,49.15,49.22,53900.0,41.4559,41.5571,41.4559,41.5149,53900.0
2010-06-15 10:00:00,49.22,49.22,49.09,49.13,42300.0,41.5149,41.5149,41.4053,41.439,42300.0
2010-06-15 10:10:00,49.13,49.14,49.05,49.08,34500.0,41.439,41.4474,41.3715,41.3968,34500.0
2010-06-15 10:20:00,49.09,49.21,49.08,49.16,48500.0,41.4053,41.5065,41.3968,41.4643,48500.0
2010-06-15 10:30:00,49.17,49.22,49.14,49.19,18600.0,41.4727,41.5149,41.4474,41.4896,18600.0
2010-06-15 10:40:00,49.18,49.24,49.15,49.23,40800.0,41.4812,41.5318,41.4559,41.5233,40800.0
2010-06-15 10:50:00,49.23,49.28,49.21,49.26,30900.0,41.5233,41.5655,41.5065,41.5486,30900.0
2010-06-15 11:00:00,49.27,49.3,49.23,49.25,68200.0,41.5571,41.5824,41.5233,41.5402,68200.0
2010-06-15 11:10:00,49.25,49.26,49.21,49.23,25400.0,41.5402,41.5486,41.5065,41.5233,25400.0
2010-06-15 11:20:00,49.22,49.27,49.21,49.22,24800.0,41.5149,41.5571,41.5065,41.5149,24800.0
2010-06-15 11:30:00,49.22,49.22,49.16,49.18,81000.0,41.5149,41.5149,41.4643,41.4812,81000.0
2010-06-15 11:40:00,49.19,49.25,49.19,49.22,77000.0,41.4896,41.5402,41.4896,41.5149,77000.0
2010-06-15 11:50:00,49.22,49.35,49.22,49.3,78100.0,41.5149,41.6246,41.5149,41.5824,78100.0
2010-06-15 12:00:00,49.3,49.37,49.3,49.34,56400.0,41.5824,41.6414,41.5824,41.6161,56400.0
2010-06-15 12:10:00,49.34,49.39,49.32,49.36,52700.0,41.6161,41.6583,41.5993,41.633,52700.0
2010-06-15 12:20:00,49.36,49.4,49.33,49.34,49500.0,41.633,41.6667,41.6077,41.6161,49500.0
2010-06-15 12:30:00,49.34,49.37,49.31,49.31,47000.0,41.6161,41.6414,41.5908,41.5908,47000.0
2010-06-15 12:40:00,49.3,49.33,49.28,49.31,44100.0,41.5824,41.6077,41.5655,41.5908,44100.0
2010-06-15 12:50:00,49.31,49.4,49.3,49.39,88500.0,41.5908,41.6667,41.5824,41.6583,88500.0
2010-06-15 13:00:00,49.38,49.4,49.3,49.32,80300.0,41.6499,41.6667,41.5824,41.5993,80300.0
2010-06-15 13:10:00,49.31,49.51,49.3,49.5,45700.0,41.5908,41.7595,41.5824,41.7511,45700.0
2010-06-15 13:20:00,49.5,49.51,49.45,49.45,15200.0,41.7511,41.7595,41.7089,41.7089,15200.0
2010-06-15 13:30:00,49.44,49.51,49.44,49.48,21400.0,41.7005,41.7595,41.7005,41.7342,21400.0
2010-06-15 13:40:00,49.48,49.48,49.43,49.46,15200.0,41.7342,41.7342,41.692,41.7173,15200.0
2010-06-15 13:50:00,49.47,49.49,49.44,49.48,39500.0,41.7258,41.7426,41.7005,41.7342,39500.0
2010-06-15 14:00:00,49.48,49.54,49.47,49.54,172600.0,41.7342,41.7848,41.7258,41.7848,172600.0
2010-06-15 14:10:00,49.55,49.63,49.53,49.62,46400.0,41.7932,41.8607,41.7764,41.8523,46400.0
2010-06-15 14:20:00,49.63,49.66,49.61,49.62,38800.0,41.8607,41.886,41.8439,41.8523,38800.0
2010-06-15 14:30:00,49.62,49.63,49.59,49.59,27300.0,41.8523,41.8607,41.827,41.827,27300.0
2010-06-15 14:40:00,49.6,49.62,49.57,49.61,67500.0,41.8354,41.8523,41.8101,41.8439,67500.0
2010-06-15 14:50:00,49.62,49.65,49.58,49.59,45300.0,41.8523,41.8776,41.8185,41.827,45300.0
2010-06-15 15:00:00,49.58,49.62,49.55,49.6,41500.0,41.8185,41.8523,41.7932,41.8354,41500.0
2010-06-15 15:10:00,49.61,49.69,49.58,49.66,36700.0,41.8439,41.9113,41.8185,41.886,36700.0
2010-06-15 15:20:00,49.65,49.71,49.65,49.7,77100.0,41.8776,41.9282,41.8776,41.9198,77100.0
2010-06-15 15:30:00,49.7,49.77,49.66,49.75,147000.0,41.9198,41.9788,41.886,41.9619,147000.0
2010-06-15 15:40:00,49.74,49.76,49.7,49.74,119000.0,41.9535,41.9704,41.9198,41.9535,119000.0
2010-06-15 15:50:00,49.75,49.81,49.75,49.78,232500.0,41.9619,42.0125,41.9619,41.9872,232500.0
2010-06-15 16:00:00,49.77,49.88,49.76,49.76,20900.0,41.9788,42.0716,41.9704,41.9704,20900.0
2010-06-15 16:10:00,49.76,49.76,49.76,49.76,0.0,41.9704,41.9704,41.9704,41.9704,0.0
2010-06-16 09:30:00,49.51,49.6,49.45,49.59,90800.0,41.7595,41.8354,41.7089,41.827,90800.0
2010-06-16 09:40:00,49.59,49.66,49.57,49.66,24800.0,41.827,41.886,41.8101,41.886,24800.0
2010-06-16 09:50:00,49.64,49.65,49.57,49.65,29600.0,41.8692,41.8776,41.8101,41.8776,29600.0
2010-06-16 10:00:00,49.66,49.69,49.59,49.59,53700.0,41.886,41.9113,41.827,41.827,53700.0
2010-06-16 10:10:00,49.61,49.64,49.57,49.62,36600.0,41.8439,41.8692,41.8101,41.8523,36600.0
2010-06-16 10:20:00,49.61,49.61,49.51,49.54,30000.0,41.8439,41.8439,41.7595,41.7848,30000.0
2010-06-16 10:30:00,49.52,49.54,49.46,49.5,47500.0,41.7679,41.7848,41.7173,41.7511,47500.0
2010-06-16 10:40:00,49.5,49.59,49.5,49.55,40600.0,41.7511,41.827,41.7511,41.7932,40600.0
2010-06-16 10:50:00,49.54,49.65,49.53,49.63,36100.0,41.7848,41.8776,41.7764,41.8607,36100.0
2010-06-16 11:00:00,49.64,49.71,49.59,49.68,65600.0,41.8692,41.9282,41.827,41.9029,65600.0
2010-06-16 11:10:00,49.69,49.75,49.69,49.75,84700.0,41.9113,41.9619,41.9113,41.9619,84700.0
2010-06-16 11:20:00,49.75,49.8,49.72,49.77,22700.0,41.9619,42.0041,41.9366,41.9788,22700.0
2010-06-16 11:30:00,49.77,49.78,49.72,49.76,27700.0,41.9788,41.9872,41.9366,41.9704,27700.0
2010-06-16 11:40:00,49.76,49.78,49.69,49.7,16000.0,41.9704,41.9872,41.9113,41.9198,16000.0
2010-06-16 11:50:00,49.7,49.75,49.7,49.74,15000.0,41.9198,41.9619,41.9198,41.9535,15000.0
2010-06-16 12:00:00,49.76,49.92,49.75,49.89,50400.0,41.9704,42.1053,41.9619,42.08,50400.0
2010-06-16 12:10:00,49.87,49.89,49.81,49.84,41200.0,42.0632,42.08,42.0125,42.0378,41200.0
2010-06-16 12:20:00,49.83,49.88,49.83,49.85,21000.0,42.0294,42.0716,42.0294,42.0463,21000.0
2010-06-16 12:30:00,49.85,49.86,49.79,49.79,17900.0,42.0463,42.0547,41.9957,41.9957,17900.0
2010-06-16 12:40:00,49.79,49.79,49.73,49.73,29500.0,41.9957,41.9957,41.9451,41.9451,29500.0
2010-06-16 12:50:00,49.73,49.77,49.73,49.77,15000.0,41.9451,41.9788,41.9451,41.9788,15000.0
2010-06-16 13:00:00,49.77,49.8,49.73,49.78,26100.0,41.9788,42.0041,41.9451,41.9872,26100.0
2010-06-16 13:10:00,49.77,49.78,49.73,49.75,18900.0,41.9788,41.9872,41.9451,41.9619,18900.0
2010-06-16 13:20:00,49.76,49.83,49.76,49.82,22900.0,41.9704,42.0294,41.9704,42.021,22900.0
2010-06-16 13:30:00,49.82,49.84,49.78,49.84,18000.0,42.021,42.0378,41.9872,42.0378,18000.0
2010-06-16 13:40:00,49.83,49.84,49.79,49.83,30400.0,42.0294,42.0378,41.9957,42.0294,30400.0
2010-06-16 13:50:00,49.83,49.9,49.83,49.89,125200.0,42.0294,42.0885,42.0294,42.08,125200.0
2010-06-16 14:00:00,49.9,49.96,49.89,49.96,73500.0,42.0885,42.1391,42.08,42.1391,73500.0
2010-06-16 14:10:00,49.95,49.96,49.89,49.91,27700.0,42.1306,42.1391,42.08,42.0969,27700.0
2010-06-16 14:20:00,49.92,49.93,49.87,49.9,66100.0,42.1053,42.1138,42.0632,42.0885,66100.0
2010-06-16 14:30:00,49.9,49.96,49.86,49.86,54200.0,42.0885,42.1391,42.0547,42.0547,54200.0
2010-06-16 14:40:00,49.86,49.94,49.81,49.93,38900.0,42.0547,42.1222,42.0125,42.1138,38900.0
2010-06-16 14:50:00,49.93,49.94,49.85,49.88,41800.0,42.1138,42.1222,42.0463,42.0716,41800.0
2010-06-16 15:00:00,49.88,49.88,49.8,49.83,35000.0,42.0716,42.0716,42.0041,42.0294,35000.0
2010-06-16 15:10:00,49.81,49.86,49.7,49.7,46100.0,42.0125,42.0547,41.9198,41.9198,46100.0
2010-06-16 15:20:00,49.7,49.72,49.61,49.63,68100.0,41.9198,41.9366,41.8439,41.8607,68100.0
2010-06-16 15:30:00,49.63,49.74,49.6,49.72,79500.0,41.8607,41.9535,41.8354,41.9366,79500.0
2010-06-16 15:40:00,49.71,49.78,49.66,49.76,49300.0,41.9282,41.9872,41.886,41.9704,49300.0
2010-06-16 15:50:00,49.76,49.78,49.71,49.78,108300.0,41.9704,41.9872,41.9282,41.9872,108300.0
2010-06-17 09:30:00,49.89,50.0,49.86,49.87,79600.0,42.08,42.1728,42.0547,42.0632,79600.0
2010-06-17 09:40:00,49.87,49.87,49.72,49.76,42200.0,42.0632,42.0632,41.9366,41.9704,42200.0
2010-06-17 09:50:00,49.74,49.87,49.74,49.84,29800.0,41.9535,42.0632,41.9535,42.0378,29800.0
2010-06-17 10:00:00,49.84,49.84,49.64,49.72,120800.0,42.0378,42.0378,41.8692,41.9366,120800.0
2010-06-17 10:10:00,49.72,49.74,49.52,49.57,40700.0,41.9366,41.9535,41.7679,41.8101,40700.0
2010-06-17 10:20:00,49.56,49.58,49.47,49.53,26200.0,41.8017,41.8185,41.7258,41.7764,26200.0
2010-06-17 10:30:00,49.53,49.53,49.44,49.47,55100.0,41.7764,41.7764,41.7005,41.7258,55100.0
2010-06-17 10:40:00,49.46,49.53,49.44,49.5,43000.0,41.7173,41.7764,41.7005,41.7511,43000.0
2010-06-17 10:50:00,49.49,49.56,49.48,49.52,40300.0,41.7426,41.8017,41.7342,41.7679,40300.0
2010-06-17 11:00:00,49.51,49.54,49.41,49.53,47900.0,41.7595,41.7848,41.6752,41.7764,47900.0
2010-06-17 11:10:00,49.55,49.61,49.55,49.56,24400.0,41.7932,41.8439,41.7932,41.8017,24400.0
2010-06-17 11:20:00,49.56,49.65,49.55,49.61,17600.0,41.8017,41.8776,41.7932,41.8439,17600.0
2010-06-17 11:30:00,49.6,49.66,49.6,49.64,165900.0,41.8354,41.886,41.8354,41.8692,165900.0
2010-06-17 11:40:00,49.65,49.71,49.63,49.68,17500.0,41.8776,41.9282,41.8607,41.9029,17500.0
2010-06-17 11:50:00,49.7,49.73,49.68,49.69,16000.0,41.9198,41.9451,41.9029,41.9113,16000.0
2010-06-17 12:00:00,49.69,49.7,49.63,49.65,25600.0,41.9113,41.9198,41.8607,41.8776,25600.0
2010-06-17 12:10:00,49.67,49.68,49.64,49.65,24100.0,41.8945,41.9029,41.8692,41.8776,24100.0
2010-06-17 12:20:00,49.65,49.7,49.59,49.61,21200.0,41.8776,41.9198,41.827,41.8439,21200.0
2010-06-17 12:30:00,49.6,49.64,49.59,49.61,10500.0,41.8354,41.8692,41.827,41.8439,10500.0
2010-06-17 12:40:00,49.61,49.62,49.53,49.58,21200.0,41.8439,41.8523,41.7764,41.8185,21200.0
2010-06-17 12:50:00,49.58,49.64,49.58,49.62,16200.0,41.8185,41.8692,41.8185,41.8523,16200.0
2010-06-17 13:00:00,49.6,49.61,49.56,49.6,16800.0,41.8354,41.8439,41.8017,41.8354,16800.0
2010-06-17 13:10:00,49.58,49.66,49.58,49.65,26200.0,41.8185,41.886,41.8185,41.8776,26200.0
2010-06-17 13:20:00,49.65,49.68,49.61,49.65,28200.0,41.8776,41.9029,41.8439,41.8776,28200.0
2010-06-17 13:30:00,49.65,49.66,49.61,49.65,18400.0,41.8776,41.886,41.8439,41.8776,18400.0
2010-06-17 13:40:00,49.65,49.69,49.63,49.69,37300.0,41.8776,41.9113,41.8607,41.9113,37300.0
2010-06-17 13:50:00,49.68,49.79,49.68,49.79,27200.0,41.9029,41.9957,41.9029,41.9957,27200.0
2010-06-17 14:00:00,49.78,49.82,49.76,49.76,24600.0,41.9872,42.021,41.9704,41.9704,24600.0
2010-06-17 14:10:00,49.76,49.77,49.71,49.73,17000.0,41.9704,41.9788,41.9282,41.9451,17000.0
2010-06-17 14:20:00,49.72,49.76,49.68,49.69,37900.0,41.9366,41.9704,41.9029,41.9113,37900.0
2010-06-17 14:30:00,49.68,49.72,49.66,49.71,17300.0,41.9029,41.9366,41.886,41.9282,17300.0
2010-06-17 14:40:00,49.7,49.71,49.57,49.59,34100.0,41.9198,41.9282,41.8101,41.827,34100.0
2010-06-17 14:50:00,49.6,49.65,49.59,49.63,137200.0,41.8354,41.8776,41.827,41.8607,137200.0
2010-06-17 15:00:00,49.62,49.62,49.52,49.55,60100.0,41.8523,41.8523,41.7679,41.7932,60100.0
2010-06-17 15:10:00,49.57,49.59,49.48,49.52,68100.0,41.8101,41.827,41.7342,41.7679,68100.0
2010-06-17 15:20:00,49.53,49.56,49.47,49.49,113500.0,41.7764,41.8017,41.7258,41.7426,113500.0
2010-06-17 15:30:00,49.5,49.67,49.5,49.65,167200.0,41.7511,41.8945,41.7511,41.8776,167200.0
2010-06-17 15:40:00,49.65,49.78,49.63,49.77,103200.0,41.8776,41.9872,41.8607,41.9788,103200.0
2010-06-17 15:50:00,49.78,49.86,49.76,49.83,211400.0,41.9872,42.0547,41.9704,42.0294,211400.0
2010-06-18 09:30:00,49.87,49.93,49.82,49.89,49600.0,42.0632,42.1138,42.021,42.08,49600.0
2010-06-18 09:40:00,49.9,49.91,49.84,49.85,33200.0,42.0885,42.0969,42.0378,42.0463,33200.0
2010-06-18 09:50:00,49.86,49.86,49.73,49.74,23300.0,42.0547,42.0547,41.9451,41.9535,23300.0
2010-06-18 10:00:00,49.75,49.85,49.75,49.85,40300.0,41.9619,42.0463,41.9619,42.0463,40300.0
2010-06-18 10:10:00,49.86,49.91,49.85,49.89,31500.0,42.0547,42.0969,42.0463,42.08,31500.0
2010-06-18 10:20:00,49.89,49.97,49.85,49.94,37100.0,42.08,42.1475,42.0463,42.1222,37100.0
2010-06-18 10:30:00,49.94,50.07,49.94,50.02,50400.0,42.1222,42.2318,42.1222,42.1897,50400.0
2010-06-18 10:40:00,50.02,50.03,49.97,50.01,47100.0,42.1897,42.1981,42.1475,42.1812,47100.0
2010-06-18 10:50:00,50.01,50.08,50.0,50.05,20700.0,42.1812,42.2403,42.1728,42.215,20700.0
2010-06-18 11:00:00,50.05,50.07,50.0,50.05,15800.0,42.215,42.2318,42.1728,42.215,15800.0
2010-06-18 11:10:00,50.06,50.06,49.95,49.96,58100.0,42.2234,42.2234,42.1306,42.1391,58100.0
2010-06-18 11:20:00,49.96,49.97,49.91,49.92,21600.0,42.1391,42.1475,42.0969,42.1053,21600.0
2010-06-18 11:30:00,49.91,49.94,49.86,49.88,30600.0,42.0969,42.1222,42.0547,42.0716,30600.0
2010-06-18 11:40:00,49.88,49.88,49.82,49.87,135100.0,42.0716,42.0716,42.021,42.0632,135100.0
2010-06-18 11:50:00,49.87,49.9,49.86,49.88,25200.0,42.0632,42.0885,42.0547,42.0716,25200.0
2010-06-18 12:00:00,49.89,49.96,49.88,49.89,118000.0,42.08,42.1391,42.0716,42.08,118000.0
2010-06-18 12:10:00,49.89,49.92,49.89,49.9,5900.0,42.08,42.1053,42.08,42.0885,5900.0
2010-06-18 12:20:00,49.9,49.9,49.76,49.77,47700.0,42.0885,42.0885,41.9704,41.9788,47700.0
2010-06-18 12:30:00,49.78,49.79,49.74,49.75,23300.0,41.9872,41.9957,41.9535,41.9619,23300.0
2010-06-18 12:40:00,49.77,49.81,49.74,49.8,22800.0,41.9788,42.0125,41.9535,42.0041,22800.0
2010-06-18 12:50:00,49.8,49.83,49.77,49.78,24300.0,42.0041,42.0294,41.9788,41.9872,24300.0
2010-06-18 13:00:00,49.78,49.86,49.75,49.81,40200.0,41.9872,42.0547,41.9619,42.0125,40200.0
2010-06-18 13:10:00,49.81,49.85,49.81,49.83,20900.0,42.0125,42.0463,42.0125,42.0294,20900.0
2010-06-18 13:20:00,49.83,49.85,49.81,49.82,27600.0,42.0294,42.0463,42.0125,42.021,27600.0
2010-06-18 13:30:00,49.82,49.87,49.8,49.86,26100.0,42.021,42.0632,42.0041,42.0547,26100.0
2010-06-18 13:40:00,49.87,49.9,49.78,49.81,96200.0,42.0632,42.0885,41.9872,42.0125,96200.0
2010-06-18 13:50:00,49.81,49.84,49.76,49.81,57900.0,42.0125,42.0378,41.9704,42.0125,57900.0
2010-06-18 14:00:00,49.81,49.83,49.8,49.8,153700.0,42.0125,42.0294,42.0041,42.0041,153700.0
2010-06-18 14:10:00,49.83,49.9,49.82,49.86,55700.0,42.0294,42.0885,42.021,42.0547,55700.0
2010-06-18 14:20:00,49.86,49.92,49.84,49.91,38900.0,42.0547,42.1053,42.0378,42.0969,38900.0
2010-06-18 14:30:00,49.91,49.91,49.82,49.89,52600.0,42.0969,42.0969,42.021,42.08,52600.0
2010-06-18 14:40:00,49.89,49.9,49.84,49.88,97400.0,42.08,42.0885,42.0378,42.0716,97400.0
2010-06-18 14:50:00,49.87,49.9,49.86,49.87,74300.0,42.0632,42.0885,42.0547,42.0632,74300.0
2010-06-18 15:00:00,49.86,49.86,49.78,49.79,26100.0,42.0547,42.0547,41.9872,41.9957,26100.0
2010-06-18 15:10:00,49.78,49.81,49.75,49.76,46000.0,41.9872,42.0125,41.9619,41.9704,46000.0
2010-06-18 15:20:00,49.78,49.83,49.77,49.82,32400.0,41.9872,42.0294,41.9788,42.021,32400.0
2010-06-18 15:30:00,49.83,49.85,49.78,49.81,30000.0,42.0294,42.0463,41.9872,42.0125,30000.0
2010-06-18 15:40:00,49.81,49.85,49.79,49.83,34800.0,42.0125,42.0463,41.9957,42.0294,34800.0
2010-06-18 15:50:00,49.83,49.86,49.82,49.82,175000.0,42.0294,42.0547,42.021,42.021,175000.0
2010-06-21 09:30:00,50.42,50.46,50.31,50.31,68600.0,42.5271,42.5608,42.4343,42.4343,68600.0
2010-06-21 09:40:00,50.3,50.31,50.16,50.26,46900.0,42.4258,42.4343,42.3078,42.3921,46900.0
2010-06-21 09:50:00,50.26,50.39,50.26,50.36,50100.0,42.3921,42.5017,42.3921,42.4764,50100.0
2010-06-21 10:00:00,50.36,50.41,50.28,50.3,34600.0,42.4764,42.5186,42.409,42.4258,34600.0
2010-06-21 10:10:00,50.3,50.34,50.25,50.25,28100.0,42.4258,42.4596,42.3837,42.3837,28100.0
2010-06-21 10:20:00,50.25,50.31,50.22,50.23,43000.0,42.3837,42.4343,42.3584,42.3668,43000.0
2010-06-21 10:30:00,50.22,50.25,50.17,50.23,50100.0,42.3584,42.3837,42.3162,42.3668,50100.0
2010-06-21 10:40:00,50.23,50.24,50.18,50.19,18800.0,42.3668,42.3752,42.3246,42.3331,18800.0
2010-06-21 10:50:00,50.18,50.18,50.09,50.11,96800.0,42.3246,42.3246,42.2487,42.2656,96800.0
2010-06-21 11:00:00,50.11,50.14,50.06,50.14,50700.0,42.2656,42.2909,42.2234,42.2909,50700.0
2010-06-21 11:10:00,50.14,50.18,50.12,50.17,21700.0,42.2909,42.3246,42.274,42.3162,21700.0
2010-06-21 11:20:00,50.17,50.19,50.09,50.15,165900.0,42.3162,42.3331,42.2487,42.2993,165900.0
2010-06-21 11:30:00,50.15,50.19,50.13,50.14,83400.0,42.2993,42.3331,42.2825,42.2909,83400.0
2010-06-21 11:40:00,50.12,50.15,50.08,50.08,57400.0,42.274,42.2993,42.2403,42.2403,57400.0
2010-06-21 11:50:00,50.07,50.12,50.06,50.09,48700.0,42.2318,42.274,42.2234,42.2487,48700.0
2010-06-21 12:00:00,50.09,50.11,50.01,50.03,52600.0,42.2487,42.2656,42.1812,42.1981,52600.0
2010-06-21 12:10:00,50.04,50.04,50.01,50.02,21200.0,42.2065,42.2065,42.1812,42.1897,21200.0
2010-06-21 12:20:00,50.02,50.02,49.94,49.95,85300.0,42.1897,42.1897,42.1222,42.1306,85300.0
2010-06-21 12:30:00,49.94,49.98,49.92,49.96,34000.0,42.1222,42.1559,42.1053,42.1391,34000.0
2010-06-21 12:40:00,49.97,49.99,49.94,49.99,20500.0,42.1475,42.1644,42.1222,42.1644,20500.0
2010-06-21 12:50:00,49.98,49.99,49.91,49.99,31600.0,42.1559,42.1644,42.0969,42.1644,31600.0
2010-06-21 13:00:00,49.98,50.01,49.96,50.0,56900.0,42.1559,42.1812,42.1391,42.1728,56900.0
2010-06-21 13:10:00,50.0,50.06,50.0,50.01,21100.0,42.1728,42.2234,42.1728,42.1812,21100.0
2010-06-21 13:20:00,50.01,50.03,49.98,50.02,33500.0,42.1812,42.1981,42.1559,42.1897,33500.0
2010-06-21 13:30:00,50.03,50.04,49.89,49.89,52500.0,42.1981,42.2065,42.08,42.08,52500.0
2010-06-21 13:40:00,49.88,49.92,49.85,49.9,27600.0,42.0716,42.1053,42.0463,42.0885,27600.0
2010-06-21 13:50:00,49.91,49.98,49.9,49.92,53300.0,42.0969,42.1559,42.0885,42.1053,53300.0
2010-06-21 14:00:00,49.91,49.96,49.88,49.95,54900.0,42.0969,42.1391,42.0716,42.1306,54900.0
2010-06-21 14:10:00,49.95,50.06,49.94,50.01,35800.0,42.1306,42.2234,42.1222,42.1812,35800.0
2010-06-21 14:20:00,50.01,50.06,49.95,49.96,33900.0,42.1812,42.2234,42.1306,42.1391,33900.0
2010-06-21 14:30:00,49.96,50.0,49.94,49.98,19600.0,42.1391,42.1728,42.1222,42.1559,19600.0
2010-06-21 14:40:00,49.96,49.98,49.88,49.88,81700.0,42.1391,42.1559,42.0716,42.0716,81700.0
2010-06-21 14:50:00,49.88,49.88,49.8,49.82,29000.0,42.0716,42.0716,42.0041,42.021,29000.0
2010-06-21 15:00:00,49.81,49.85,49.7,49.72,42900.0,42.0125,42.0463,41.9198,41.9366,42900.0
2010-06-21 15:10:00,49.71,49.72,49.44,49.46,90900.0,41.9282,41.9366,41.7005,41.7173,90900.0
2010-06-21 15:20:00,49.46,49.57,49.44,49.51,75800.0,41.7173,41.8101,41.7005,41.7595,75800.0
2010-06-21 15:30:00,49.52,49.58,49.47,49.55,60600.0,41.7679,41.8185,41.7258,41.7932,60600.0
2010-06-21 15:40:00,49.54,49.54,49.37,49.44,83200.0,41.7848,41.7848,41.6414,41.7005,83200.0
2010-06-21 15:50:00,49.44,49.61,49.44,49.59,133000.0,41.7005,41.8439,41.7005,41.827,133000.0
2010-06-22 09:30:00,49.63,49.81,49.63,49.76,120800.0,41.8607,42.0125,41.8607,41.9704,120800.0
2010-06-22 09:40:00,49.76,49.93,49.76,49.89,39500.0,41.9704,42.1138,41.9704,42.08,39500.0
2010-06-22 09:50:00,49.89,49.9,49.72,49.72,28100.0,42.08,42.0885,41.9366,41.9366,28100.0
2010-06-22 10:00:00,49.7,49.72,49.57,49.64,102700.0,41.9198,41.9366,41.8101,41.8692,102700.0
2010-06-22 10:10:00,49.66,49.71,49.53,49.56,43400.0,41.886,41.9282,41.7764,41.8017,43400.0
2010-06-22 10:20:00,49.55,49.65,49.5,49.63,48900.0,41.7932,41.8776,41.7511,41.8607,48900.0
2010-06-22 10:30:00,49.63,49.63,49.5,49.58,74600.0,41.8607,41.8607,41.7511,41.8185,74600.0
2010-06-22 10:40:00,49.57,49.67,49.57,49.64,46000.0,41.8101,41.8945,41.8101,41.8692,46000.0
2010-06-22 10:50:00,49.63,49.75,49.62,49.71,44600.0,41.8607,41.9619,41.8523,41.9282,44600.0
2010-06-22 11:00:00,49.71,49.71,49.57,49.6,25800.0,41.9282,41.9282,41.8101,41.8354,25800.0
2010-06-22 11:10:00,49.62,49.69,49.59,49.68,76200.0,41.8523,41.9113,41.827,41.9029,76200.0
2010-06-22 11:20:00,49.68,49.72,49.64,49.71,55300.0,41.9029,41.9366,41.8692,41.9282,55300.0
2010-06-22 11:30:00,49.71,49.87,49.69,49.83,26500.0,41.9282,42.0632,41.9113,42.0294,26500.0
2010-06-22 11:40:00,49.83,49.84,49.8,49.82,64500.0,42.0294,42.0378,42.0041,42.021,64500.0
2010-06-22 11:50:00,49.83,49.87,49.73,49.76,24100.0,42.0294,42.0632,41.9451,41.9704,24100.0
2010-06-22 12:00:00,49.76,49.78,49.71,49.74,14400.0,41.9704,41.9872,41.9282,41.9535,14400.0
2010-06-22 12:10:00,49.74,49.78,49.71,49.76,22500.0,41.9535,41.9872,41.9282,41.9704,22500.0
2010-06-22 12:20:00,49.77,49.79,49.7,49.7,31600.0,41.9788,41.9957,41.9198,41.9198,31600.0
2010-06-22 12:30:00,49.69,49.7,49.63,49.65,27200.0,41.9113,41.9198,41.8607,41.8776,27200.0
2010-06-22 12:40:00,49.65,49.67,49.63,49.67,5500.0,41.8776,41.8945,41.8607,41.8945,5500.0
2010-06-22 12:50:00,49.66,49.69,49.65,49.67,23100.0,41.886,41.9113,41.8776,41.8945,23100.0
2010-06-22 13:00:00,49.67,49.72,49.63,49.71,22800.0,41.8945,41.9366,41.8607,41.9282,22800.0
2010-06-22 13:10:00,49.72,49.72,49.67,49.68,16100.0,41.9366,41.9366,41.8945,41.9029,16100.0
2010-06-22 13:20:00,49.69,49.69,49.58,49.59,31900.0,41.9113,41.9113,41.8185,41.827,31900.0
2010-06-22 13:30:00,49.59,49.6,49.52,49.58,14900.0,41.827,41.8354,41.7679,41.8185,14900.0
2010-06-22 13:40:00,49.58,49.7,49.58,49.66,43400.0,41.8185,41.9198,41.8185,41.886,43400.0
2010-06-22 13:50:00,49.67,49.68,49.54,49.56,51400.0,41.8945,41.9029,41.7848,41.8017,51400.0
2010-06-22 14:00:00,49.54,49.55,49.42,49.43,65100.0,41.7848,41.7932,41.6836,41.692,65100.0
2010-06-22 14:10:00,49.42,49.52,49.4,49.48,27800.0,41.6836,41.7679,41.6667,41.7342,27800.0
2010-06-22 14:20:00,49.47,49.5,49.35,49.39,112800.0,41.7258,41.7511,41.6246,41.6583,112800.0
2010-06-22 14:30:00,49.39,49.44,49.33,49.36,51900.0,41.6583,41.7005,41.6077,41.633,51900.0
2010-06-22 14:40:00,49.35,49.35,49.12,49.13,85600.0,41.6246,41.6246,41.4306,41.439,85600.0
2010-06-22 14:50:00,49.12,49.17,49.01,49.1,108900.0,41.4306,41.4727,41.3378,41.4137,108900.0
2010-06-22 15:00:00,49.11,49.16,49.07,49.08,48500.0,41.4221,41.4643,41.3884,41.3968,48500.0
2010-06-22 15:10:00,49.08,49.21,49.03,49.19,33200.0,41.3968,41.5065,41.3546,41.4896,33200.0
2010-06-22 15:20:00,49.2,49.2,49.0,49.02,52700.0,41.498,41.498,41.3293,41.3462,52700.0
2010-06-22 15:30:00,49.02,49.03,48.89,49.01,66400.0,41.3462,41.3546,41.2366,41.3378,66400.0
2010-06-22 15:40:00,49.01,49.03,48.94,48.97,49300.0,41.3378,41.3546,41.2787,41.304,49300.0
2010-06-22 15:50:00,48.97,48.98,48.86,48.93,236700.0,41.304,41.3125,41.2113,41.2703,236700.0
2010-06-22 16:00:00,48.93,48.93,48.89,48.89,182900.0,41.2703,41.2703,41.2366,41.2366,182900.0
2010-06-22 16:10:00,48.89,48.89,48.89,48.89,0.0,41.2366,41.2366,41.2366,41.2366,0.0
2010-06-23 09:30:00,48.92,49.0,48.78,48.83,158300.0,41.2619,41.3293,41.1438,41.186,158300.0
2010-06-23 09:40:00,48.82,48.84,48.76,48.78,105100.0,41.1775,41.1944,41.1269,41.1438,105100.0
2010-06-23 09:50:00,48.78,48.89,48.75,48.89,64000.0,41.1438,41.2366,41.1185,41.2366,64000.0
2010-06-23 10:00:00,48.88,48.88,48.44,48.5,201400.0,41.2281,41.2281,40.857,40.9076,201400.0
2010-06-23 10:10:00,48.49,48.63,48.47,48.62,39800.0,40.8992,41.0173,40.8823,41.0088,39800.0
2010-06-23 10:20:00,48.62,48.62,48.47,48.48,39700.0,41.0088,41.0088,40.8823,40.8907,39700.0
2010-06-23 10:30:00,48.48,48.67,48.47,48.63,53300.0,40.8907,41.051,40.8823,41.0173,53300.0
2010-06-23 10:40:00,48.61,48.69,48.58,48.68,31200.0,41.0004,41.0679,40.9751,41.0594,31200.0
2010-06-23 10:50:00,48.68,48.75,48.67,48.68,24100.0,41.0594,41.1185,41.051,41.0594,24100.0
2010-06-23 11:00:00,48.68,48.69,48.64,48.68,21300.0,41.0594,41.0679,41.0257,41.0594,21300.0
2010-06-23 11:10:00,48.68,48.69,48.59,48.63,17200.0,41.0594,41.0679,40.9835,41.0173,17200.0
2010-06-23 11:20:00,48.64,48.7,48.63,48.68,25400.0,41.0257,41.0763,41.0173,41.0594,25400.0
2010-06-23 11:30:00,48.68,48.7,48.62,48.64,17800.0,41.0594,41.0763,41.0088,41.0257,17800.0
2010-06-23 11:40:00,48.64,48.67,48.62,48.63,17400.0,41.0257,41.051,41.0088,41.0173,17400.0
2010-06-23 11:50:00,48.62,48.66,48.57,48.64,37000.0,41.0088,41.0426,40.9667,41.0257,37000.0
2010-06-23 12:00:00,48.64,48.68,48.64,48.67,13400.0,41.0257,41.0594,41.0257,41.051,13400.0
2010-06-23 12:10:00,48.67,48.67,48.6,48.66,21700.0,41.051,41.051,40.992,41.0426,21700.0
2010-06-23 12:20:00,48.66,48.69,48.64,48.68,12700.0,41.0426,41.0679,41.0257,41.0594,12700.0
2010-06-23 12:30:00,48.66,48.72,48.64,48.69,30700.0,41.0426,41.0932,41.0257,41.0679,30700.0
2010-06-23 12:40:00,48.69,48.8,48.69,48.78,11300.0,41.0679,41.1607,41.0679,41.1438,11300.0
2010-06-23 12:50:00,48.78,48.81,48.75,48.77,27400.0,41.1438,41.1691,41.1185,41.1354,27400.0
2010-06-23 13:00:00,48.78,48.83,48.75,48.82,21700.0,41.1438,41.186,41.1185,41.1775,21700.0
2010-06-23 13:10:00,48.82,48.84,48.75,48.78,17200.0,41.1775,41.1944,41.1185,41.1438,17200.0
2010-06-23 13:20:00,48.78,48.82,48.76,48.82,18500.0,41.1438,41.1775,41.1269,41.1775,18500.0
2010-06-23 13:30:00,48.82,48.86,48.81,48.85,24600.0,41.1775,41.2113,41.1691,41.2028,24600.0
2010-06-23 13:40:00,48.85,48.86,48.78,48.8,14700.0,41.2028,41.2113,41.1438,41.1607,14700.0
2010-06-23 13:50:00,48.81,48.89,48.8,48.87,17600.0,41.1691,41.2366,41.1607,41.2197,17600.0
2010-06-23 14:00:00,48.87,48.92,48.85,48.88,18200.0,41.2197,41.2619,41.2028,41.2281,18200.0
2010-06-23 14:10:00,48.89,48.89,48.74,48.84,65500.0,41.2366,41.2366,41.11,41.1944,65500.0
2010-06-23 14:20:00,48.85,48.9,48.7,48.9,81700.0,41.2028,41.245,41.0763,41.245,81700.0
2010-06-23 14:30:00,48.91,49.18,48.91,49.03,87200.0,41.2534,41.4812,41.2534,41.3546,87200.0
2010-06-23 14:40:00,49.04,49.05,48.82,48.85,63700.0,41.3631,41.3715,41.1775,41.2028,63700.0
2010-06-23 14:50:00,48.82,48.9,48.76,48.83,87600.0,41.1775,41.245,41.1269,41.186,87600.0
2010-06-23 15:00:00,48.84,48.92,48.65,48.69,60500.0,41.1944,41.2619,41.0341,41.0679,60500.0
2010-06-23 15:10:00,48.7,48.83,48.7,48.74,96100.0,41.0763,41.186,41.0763,41.11,96100.0
2010-06-23 15:20:00,48.75,48.9,48.7,48.87,116000.0,41.1185,41.245,41.0763,41.2197,116000.0
2010-06-23 15:30:00,48.87,48.88,48.75,48.88,62500.0,41.2197,41.2281,41.1185,41.2281,62500.0
2010-06-23 15:40:00,48.88,48.99,48.82,48.95,87500.0,41.2281,41.3209,41.1775,41.2872,87500.0
2010-06-23 15:50:00,48.94,48.95,48.79,48.83,102700.0,41.2787,41.2872,41.1522,41.186,102700.0
2010-06-24 09:30:00,48.65,48.69,48.54,48.58,41800.0,41.0341,41.0679,40.9414,40.9751,41800.0
2010-06-24 09:40:00,48.58,48.59,48.52,48.55,139900.0,40.9751,40.9835,40.9245,40.9498,139900.0
2010-06-24 09:50:00,48.53,48.54,48.29,48.32,33800.0,40.9329,40.9414,40.7305,40.7558,33800.0
2010-06-24 10:00:00,48.33,48.53,48.33,48.49,30000.0,40.7642,40.9329,40.7642,40.8992,30000.0
2010-06-24 10:10:00,48.48,48.53,48.38,48.49,44800.0,40.8907,40.9329,40.8064,40.8992,44800.0
2010-06-24 10:20:00,48.5,48.62,48.48,48.55,39400.0,40.9076,41.0088,40.8907,40.9498,39400.0
2010-06-24 10:30:00,48.51,48.53,48.41,48.51,55000.0,40.9161,40.9329,40.8317,40.9161,55000.0
2010-06-24 10:40:00,48.51,48.51,48.29,48.41,49000.0,40.9161,40.9161,40.7305,40.8317,49000.0
2010-06-24 10:50:00,48.4,48.4,48.21,48.33,22200.0,40.8233,40.8233,40.663,40.7642,22200.0
2010-06-24 11:00:00,48.32,48.32,48.11,48.19,33900.0,40.7558,40.7558,40.5787,40.6461,33900.0
2010-06-24 11:10:00,48.18,48.26,48.16,48.22,78300.0,40.6377,40.7052,40.6208,40.6714,78300.0
2010-06-24 11:20:00,48.22,48.31,48.19,48.25,15500.0,40.6714,40.7474,40.6461,40.6968,15500.0
2010-06-24 11:30:00,48.25,48.3,48.21,48.29,92200.0,40.6968,40.7389,40.663,40.7305,92200.0
2010-06-24 11:40:00,48.29,48.37,48.27,48.37,45100.0,40.7305,40.798,40.7136,40.798,45100.0
2010-06-24 11:50:00,48.36,48.37,48.3,48.33,25200.0,40.7895,40.798,40.7389,40.7642,25200.0
2010-06-24 12:00:00,48.36,48.47,48.36,48.4,46300.0,40.7895,40.8823,40.7895,40.8233,46300.0
2010-06-24 12:10:00,48.41,48.41,48.36,48.36,20600.0,40.8317,40.8317,40.7895,40.7895,20600.0
2010-06-24 12:20:00,48.36,48.44,48.31,48.33,47700.0,40.7895,40.857,40.7474,40.7642,47700.0
2010-06-24 12:30:00,48.33,48.34,48.26,48.28,7600.0,40.7642,40.7727,40.7052,40.7221,7600.0
2010-06-24 12:40:00,48.28,48.3,48.21,48.27,28900.0,40.7221,40.7389,40.663,40.7136,28900.0
2010-06-24 12:50:00,48.27,48.39,48.27,48.36,19500.0,40.7136,40.8148,40.7136,40.7895,19500.0
2010-06-24 13:00:00,48.37,48.42,48.3,48.38,19500.0,40.798,40.8401,40.7389,40.8064,19500.0
2010-06-24 13:10:00,48.4,48.5,48.4,48.44,20300.0,40.8233,40.9076,40.8233,40.857,20300.0
2010-06-24 13:20:00,48.45,48.46,48.39,48.4,24100.0,40.8654,40.8739,40.8148,40.8233,24100.0
2010-06-24 13:30:00,48.41,48.54,48.39,48.49,21900.0,40.8317,40.9414,40.8148,40.8992,21900.0
2010-06-24 13:40:00,48.5,48.53,48.44,48.51,18400.0,40.9076,40.9329,40.857,40.9161,18400.0
2010-06-24 13:50:00,48.51,48.62,48.5,48.59,28900.0,40.9161,41.0088,40.9076,40.9835,28900.0
2010-06-24 14:00:00,48.6,48.6,48.53,48.57,19300.0,40.992,40.992,40.9329,40.9667,19300.0
2010-06-24 14:10:00,48.56,48.56,48.47,48.5,141900.0,40.9582,40.9582,40.8823,40.9076,141900.0
2010-06-24 14:20:00,48.5,48.52,48.45,48.49,618000.0,40.9076,40.9245,40.8654,40.8992,618000.0
2010-06-24 14:30:00,48.49,48.49,48.34,48.35,742300.0,40.8992,40.8992,40.7727,40.7811,742300.0
2010-06-24 14:40:00,48.35,48.37,48.25,48.27,27500.0,40.7811,40.798,40.6968,40.7136,27500.0
2010-06-24 14:50:00,48.28,48.28,48.18,48.24,90900.0,40.7221,40.7221,40.6377,40.6883,90900.0
2010-06-24 15:00:00,48.23,48.31,48.2,48.2,54000.0,40.6799,40.7474,40.6546,40.6546,54000.0
2010-06-24 15:10:00,48.2,48.21,47.99,48.02,72300.0,40.6546,40.663,40.4775,40.5028,72300.0
2010-06-24 15:20:00,48.03,48.22,48.02,48.16,105700.0,40.5112,40.6714,40.5028,40.6208,105700.0
2010-06-24 15:30:00,48.17,48.2,48.1,48.15,63400.0,40.6293,40.6546,40.5702,40.6124,63400.0
2010-06-24 15:40:00,48.14,48.2,48.09,48.15,245100.0,40.604,40.6546,40.5618,40.6124,245100.0
2010-06-24 15:50:00,48.15,48.17,48.01,48.09,214600.0,40.6124,40.6293,40.4943,40.5618,214600.0
2010-06-25 09:30:00,48.23,48.28,48.01,48.1,115100.0,40.6799,40.7221,40.4943,40.5702,115100.0
2010-06-25 09:40:00,48.09,48.13,47.93,48.0,95100.0,40.5618,40.5955,40.4268,40.4859,95100.0
2010-06-25 09:50:00,48.0,48.1,47.9,48.06,151900.0,40.4859,40.5702,40.4015,40.5365,151900.0
2010-06-25 10:00:00,48.06,48.21,48.06,48.16,35600.0,40.5365,40.663,40.5365,40.6208,35600.0
2010-06-25 10:10:00,48.16,48.21,48.07,48.08,27800.0,40.6208,40.663,40.5449,40.5534,27800.0
2010-06-25 10:20:00,48.07,48.08,47.94,48.01,106100.0,40.5449,40.5534,40.4353,40.4943,106100.0
2010-06-25 10:30:00,48.02,48.02,47.88,47.92,76400.0,40.5028,40.5028,40.3847,40.4184,76400.0
2010-06-25 10:40:00,47.91,48.02,47.9,47.99,108900.0,40.41,40.5028,40.4015,40.4775,108900.0
2010-06-25 10:50:00,47.99,48.01,47.77,47.81,117000.0,40.4775,40.4943,40.2919,40.3256,117000.0
2010-06-25 11:00:00,47.81,47.95,47.81,47.94,26800.0,40.3256,40.4437,40.3256,40.4353,26800.0
2010-06-25 11:10:00,47.95,47.95,47.88,47.9,32100.0,40.4437,40.4437,40.3847,40.4015,32100.0
2010-06-25 11:20:00,47.9,48.01,47.83,47.99,129200.0,40.4015,40.4943,40.3425,40.4775,129200.0
2010-06-25 11:30:00,48.0,48.03,47.92,47.93,31400.0,40.4859,40.5112,40.4184,40.4268,31400.0
2010-06-25 11:40:00,47.93,48.01,47.86,48.01,51100.0,40.4268,40.4943,40.3678,40.4943,51100.0
2010-06-25 11:50:00,48.02,48.07,48.0,48.0,51900.0,40.5028,40.5449,40.4859,40.4859,51900.0
2010-06-25 12:00:00,48.0,48.07,47.95,48.07,35100.0,40.4859,40.5449,40.4437,40.5449,35100.0
2010-06-25 12:10:00,48.06,48.08,48.0,48.05,32300.0,40.5365,40.5534,40.4859,40.5281,32300.0
2010-06-25 12:20:00,48.06,48.13,48.04,48.11,42600.0,40.5365,40.5955,40.5196,40.5787,42600.0
2010-06-25 12:30:00,48.11,48.18,48.1,48.1,68100.0,40.5787,40.6377,40.5702,40.5702,68100.0
2010-06-25 12:40:00,48.1,48.14,48.1,48.1,29000.0,40.5702,40.604,40.5702,40.5702,29000.0
2010-06-25 12:50:00,48.09,48.1,48.0,48.06,30400.0,40.5618,40.5702,40.4859,40.5365,30400.0
2010-06-25 13:00:00,48.05,48.23,48.04,48.23,31400.0,40.5281,40.6799,40.5196,40.6799,31400.0
2010-06-25 13:10:00,48.22,48.23,48.15,48.21,61100.0,40.6714,40.6799,40.6124,40.663,61100.0
2010-06-25 13:20:00,48.2,48.33,48.19,48.33,24600.0,40.6546,40.7642,40.6461,40.7642,24600.0
2010-06-25 13:30:00,48.33,48.46,48.32,48.36,135500.0,40.7642,40.8739,40.7558,40.7895,135500.0
2010-06-25 13:40:00,48.37,48.39,48.32,48.34,52500.0,40.798,40.8148,40.7558,40.7727,52500.0
2010-06-25 13:50:00,48.34,48.38,48.29,48.37,38900.0,40.7727,40.8064,40.7305,40.798,38900.0
2010-06-25 14:00:00,48.37,48.38,48.25,48.29,78300.0,40.798,40.8064,40.6968,40.7305,78300.0
2010-06-25 14:10:00,48.3,48.39,48.29,48.38,29600.0,40.7389,40.8148,40.7305,40.8064,29600.0
2010-06-25 14:20:00,48.39,48.39,48.28,48.33,31600.0,40.8148,40.8148,40.7221,40.7642,31600.0
2010-06-25 14:30:00,48.31,48.33,48.24,48.3,38200.0,40.7474,40.7642,40.6883,40.7389,38200.0
2010-06-25 14:40:00,48.3,48.38,48.27,48.3,202200.0,40.7389,40.8064,40.7136,40.7389,202200.0
2010-06-25 14:50:00,48.3,48.34,48.24,48.28,51900.0,40.7389,40.7727,40.6883,40.7221,51900.0
2010-06-25 15:00:00,48.28,48.28,48.18,48.23,83400.0,40.7221,40.7221,40.6377,40.6799,83400.0
2010-06-25 15:10:00,48.26,48.28,48.1,48.14,83800.0,40.7052,40.7221,40.5702,40.604,83800.0
2010-06-25 15:20:00,48.14,48.21,48.12,48.16,203700.0,40.604,40.663,40.5871,40.6208,203700.0
2010-06-25 15:30:00,48.17,48.33,48.14,48.3,109400.0,40.6293,40.7642,40.604,40.7389,109400.0
2010-06-25 15:40:00,48.32,48.33,48.09,48.13,234900.0,40.7558,40.7642,40.5618,40.5955,234900.0
2010-06-25 15:50:00,48.13,48.16,48.01,48.11,352600.0,40.5955,40.6208,40.4943,40.5787,352600.0
2010-06-28 09:30:00,48.13,48.18,47.99,48.03,93400.0,40.5955,40.6377,40.4775,40.5112,93400.0
2010-06-28 09:40:00,48.05,48.05,47.84,47.87,61100.0,40.5281,40.5281,40.3509,40.3762,61100.0
2010-06-28 09:50:00,47.87,47.9,47.75,47.82,50200.0,40.3762,40.4015,40.275,40.3341,50200.0
2010-06-28 10:00:00,47.83,47.9,47.76,47.8,59200.0,40.3425,40.4015,40.2835,40.3172,59200.0
2010-06-28 10:10:00,47.8,47.84,47.76,47.8,36700.0,40.3172,40.3509,40.2835,40.3172,36700.0
2010-06-28 10:20:00,47.8,47.96,47.8,47.95,63200.0,40.3172,40.4522,40.3172,40.4437,63200.0
2010-06-28 10:30:00,47.95,47.99,47.84,47.88,33400.0,40.4437,40.4775,40.3509,40.3847,33400.0
2010-06-28 10:40:00,47.88,48.06,47.86,48.03,36900.0,40.3847,40.5365,40.3678,40.5112,36900.0
2010-06-28 10:50:00,48.03,48.13,48.02,48.13,25400.0,40.5112,40.5955,40.5028,40.5955,25400.0
2010-06-28 11:00:00,48.12,48.22,48.11,48.19,28400.0,40.5871,40.6714,40.5787,40.6461,28400.0
2010-06-28 11:10:00,48.21,48.22,48.13,48.14,16900.0,40.663,40.6714,40.5955,40.604,16900.0
2010-06-28 11:20:00,48.14,48.23,48.13,48.23,23700.0,40.604,40.6799,40.5955,40.6799,23700.0
2010-06-28 11:30:00,48.24,48.28,48.2,48.26,121800.0,40.6883,40.7221,40.6546,40.7052,121800.0
2010-06-28 11:40:00,48.24,48.32,48.22,48.25,112900.0,40.6883,40.7558,40.6714,40.6968,112900.0
2010-06-28 11:50:00,48.25,48.26,48.15,48.15,33500.0,40.6968,40.7052,40.6124,40.6124,33500.0
2010-06-28 12:00:00,48.15,48.17,48.07,48.11,34000.0,40.6124,40.6293,40.5449,40.5787,34000.0
2010-06-28 12:10:00,48.1,48.12,48.03,48.06,54200.0,40.5702,40.5871,40.5112,40.5365,54200.0
2010-06-28 12:20:00,48.07,48.13,48.03,48.13,15000.0,40.5449,40.5955,40.5112,40.5955,15000.0
2010-06-28 12:30:00,48.12,48.15,48.01,48.01,42700.0,40.5871,40.6124,40.4943,40.4943,42700.0
2010-06-28 12:40:00,48.02,48.09,47.98,48.08,48900.0,40.5028,40.5618,40.469,40.5534,48900.0
2010-06-28 12:50:00,48.08,48.11,48.04,48.1,120500.0,40.5534,40.5787,40.5196,40.5702,120500.0
2010-06-28 13:00:00,48.1,48.1,47.97,48.0,32900.0,40.5702,40.5702,40.4606,40.4859,32900.0
2010-06-28 13:10:00,47.99,47.99,47.93,47.93,18900.0,40.4775,40.4775,40.4268,40.4268,18900.0
2010-06-28 13:20:00,47.93,48.01,47.92,47.98,24600.0,40.4268,40.4943,40.4184,40.469,24600.0
2010-06-28 13:30:00,47.98,47.98,47.9,47.97,406700.0,40.469,40.469,40.4015,40.4606,406700.0
2010-06-28 13:40:00,47.97,48.04,47.94,48.03,62400.0,40.4606,40.5196,40.4353,40.5112,62400.0
2010-06-28 13:50:00,48.04,48.08,48.02,48.06,114200.0,40.5196,40.5534,40.5028,40.5365,114200.0
2010-06-28 14:00:00,48.05,48.06,48.01,48.06,17700.0,40.5281,40.5365,40.4943,40.5365,17700.0
2010-06-28 14:10:00,48.06,48.11,48.05,48.06,121500.0,40.5365,40.5787,40.5281,40.5365,121500.0
2010-06-28 14:20:00,48.06,48.1,48.02,48.02,51100.0,40.5365,40.5702,40.5028,40.5028,51100.0
2010-06-28 14:30:00,48.01,48.09,47.98,48.07,49900.0,40.4943,40.5618,40.469,40.5449,49900.0
2010-06-28 14:40:00,48.07,48.15,48.07,48.13,83200.0,40.5449,40.6124,40.5449,40.5955,83200.0
2010-06-28 14:50:00,48.12,48.15,48.06,48.13,95600.0,40.5871,40.6124,40.5365,40.5955,95600.0
2010-06-28 15:00:00,48.13,48.16,48.12,48.12,45000.0,40.5955,40.6208,40.5871,40.5871,45000.0
2010-06-28 15:10:00,48.12,48.13,48.04,48.1,62700.0,40.5871,40.5955,40.5196,40.5702,62700.0
2010-06-28 15:20:00,48.1,48.1,47.93,47.96,43100.0,40.5702,40.5702,40.4268,40.4522,43100.0
2010-06-28 15:30:00,47.96,48.03,47.93,48.01,38100.0,40.4522,40.5112,40.4268,40.4943,38100.0
2010-06-28 15:40:00,48.02,48.1,48.0,48.06,197700.0,40.5028,40.5702,40.4859,40.5365,197700.0
2010-06-28 15:50:00,48.05,48.05,47.87,47.88,303100.0,40.5281,40.5281,40.3762,40.3847,303100.0
2010-06-29 09:30:00,47.25,47.28,47.02,47.06,101000.0,39.8533,39.8786,39.6593,39.693,101000.0
2010-06-29 09:40:00,47.06,47.06,46.79,46.81,117600.0,39.693,39.693,39.4653,39.4822,117600.0
2010-06-29 09:50:00,46.81,46.88,46.73,46.78,77400.0,39.4822,39.5412,39.4147,39.4569,77400.0
2010-06-29 10:00:00,46.87,46.87,46.49,46.65,208400.0,39.5328,39.5328,39.2123,39.3472,208400.0
2010-06-29 10:10:00,46.64,46.69,46.54,46.59,61100.0,39.3388,39.381,39.2544,39.2966,61100.0
2010-06-29 10:20:00,46.59,46.61,46.33,46.35,107900.0,39.2966,39.3135,39.0773,39.0942,107900.0
2010-06-29 10:30:00,46.34,46.53,46.34,46.52,62100.0,39.0858,39.246,39.0858,39.2376,62100.0
2010-06-29 10:40:00,46.51,46.58,46.51,46.56,65300.0,39.2291,39.2882,39.2291,39.2713,65300.0
2010-06-29 10:50:00,46.57,46.68,46.51,46.68,113200.0,39.2797,39.3725,39.2291,39.3725,113200.0
2010-06-29 11:00:00,46.67,46.7,46.58,46.69,48600.0,39.3641,39.3894,39.2882,39.381,48600.0
2010-06-29 11:10:00,46.69,46.79,46.66,46.68,69200.0,39.381,39.4653,39.3557,39.3725,69200.0
2010-06-29 11:20:00,46.68,46.73,46.61,46.63,145500.0,39.3725,39.4147,39.3135,39.3304,145500.0
2010-06-29 11:30:00,46.62,46.65,46.56,46.59,282500.0,39.3219,39.3472,39.2713,39.2966,282500.0
2010-06-29 11:40:00,46.59,46.6,46.54,46.6,43300.0,39.2966,39.3051,39.2544,39.3051,43300.0
2010-06-29 11:50:00,46.6,46.64,46.54,46.55,156300.0,39.3051,39.3388,39.2544,39.2629,156300.0
2010-06-29 12:00:00,46.56,46.57,46.46,46.53,39000.0,39.2713,39.2797,39.187,39.246,39000.0
2010-06-29 12:10:00,46.54,46.61,46.47,46.56,65700.0,39.2544,39.3135,39.1954,39.2713,65700.0
2010-06-29 12:20:00,46.56,46.66,46.55,46.58,39800.0,39.2713,39.3557,39.2629,39.2882,39800.0
2010-06-29 12:30:00,46.58,46.59,46.49,46.51,17800.0,39.2882,39.2966,39.2123,39.2291,17800.0
2010-06-29 12:40:00,46.5,46.6,46.49,46.58,25200.0,39.2207,39.3051,39.2123,39.2882,25200.0
2010-06-29 12:50:00,46.58,46.58,46.5,46.53,17400.0,39.2882,39.2882,39.2207,39.246,17400.0
2010-06-29 13:00:00,46.54,46.55,46.47,46.55,12300.0,39.2544,39.2629,39.1954,39.2629,12300.0
2010-06-29 13:10:00,46.55,46.55,46.46,46.47,27300.0,39.2629,39.2629,39.187,39.1954,27300.0
2010-06-29 13:20:00,46.47,46.51,46.41,46.45,67200.0,39.1954,39.2291,39.1448,39.1785,67200.0
2010-06-29 13:30:00,46.46,46.46,46.32,46.35,41800.0,39.187,39.187,39.0689,39.0942,41800.0
2010-06-29 13:40:00,46.35,46.46,46.35,46.44,19300.0,39.0942,39.187,39.0942,39.1701,19300.0
2010-06-29 13:50:00,46.45,46.53,46.39,46.52,36900.0,39.1785,39.246,39.1279,39.2376,36900.0
2010-06-29 14:00:00,46.51,46.59,46.46,46.56,71300.0,39.2291,39.2966,39.187,39.2713,71300.0
2010-06-29 14:10:00,46.56,46.63,46.56,46.58,55900.0,39.2713,39.3304,39.2713,39.2882,55900.0
2010-06-29 14:20:00,46.58,46.65,46.54,46.59,79200.0,39.2882,39.3472,39.2544,39.2966,79200.0
2010-06-29 14:30:00,46.59,46.59,46.46,46.5,60000.0,39.2966,39.2966,39.187,39.2207,60000.0
2010-06-29 14:40:00,46.5,46.52,46.44,46.45,43200.0,39.2207,39.2376,39.1701,39.1785,43200.0
2010-06-29 14:50:00,46.44,46.58,46.39,46.4,109000.0,39.1701,39.2882,39.1279,39.1364,109000.0
2010-06-29 15:00:00,46.4,46.55,46.38,46.45,190600.0,39.1364,39.2629,39.1195,39.1785,190600.0
2010-06-29 15:10:00,46.45,46.49,46.33,46.33,85000.0,39.1785,39.2123,39.0773,39.0773,85000.0
2010-06-29 15:20:00,46.31,46.34,46.14,46.21,196800.0,39.0604,39.0858,38.9171,38.9761,196800.0
2010-06-29 15:30:00,46.19,46.33,46.13,46.28,94000.0,38.9592,39.0773,38.9086,39.0351,94000.0
2010-06-29 15:40:00,46.29,46.29,46.01,46.05,198300.0,39.0436,39.0436,38.8074,38.8411,198300.0
2010-06-29 15:50:00,46.06,46.39,46.04,46.29,321200.0,38.8496,39.1279,38.8327,39.0436,321200.0
2010-06-29 16:00:00,46.27,46.32,46.27,46.32,134700.0,39.0267,39.0689,39.0267,39.0689,134700.0
2010-06-29 16:10:00,46.32,46.32,46.32,46.32,0.0,39.0689,39.0689,39.0689,39.0689,0.0
2010-06-30 09:30:00,46.21,46.31,46.12,46.28,107400.0,38.9761,39.0604,38.9002,39.0351,107400.0
2010-06-30 09:40:00,46.3,46.56,46.3,46.53,79100.0,39.052,39.2713,39.052,39.246,79100.0
2010-06-30 09:50:00,46.53,46.61,46.44,46.45,137200.0,39.246,39.3135,39.1701,39.1785,137200.0
2010-06-30 10:00:00,46.44,46.53,46.41,46.44,72900.0,39.1701,39.246,39.1448,39.1701,72900.0
2010-06-30 10:10:00,46.42,46.52,46.4,46.47,30200.0,39.1532,39.2376,39.1364,39.1954,30200.0
2010-06-30 10:20:00,46.46,46.48,46.37,46.43,47200.0,39.187,39.2038,39.1111,39.1617,47200.0
2010-06-30 10:30:00,46.4,46.56,46.4,46.54,45500.0,39.1364,39.2713,39.1364,39.2544,45500.0
2010-06-30 10:40:00,46.55,46.57,46.38,46.42,54500.0,39.2629,39.2797,39.1195,39.1532,54500.0
2010-06-30 10:50:00,46.41,46.45,46.34,46.35,84800.0,39.1448,39.1785,39.0858,39.0942,84800.0
2010-06-30 11:00:00,46.36,46.48,46.34,46.41,45900.0,39.1026,39.2038,39.0858,39.1448,45900.0
2010-06-30 11:10:00,46.41,46.57,46.41,46.54,52700.0,39.1448,39.2797,39.1448,39.2544,52700.0
2010-06-30 11:20:00,46.55,46.59,46.5,46.5,58800.0,39.2629,39.2966,39.2207,39.2207,58800.0
2010-06-30 11:30:00,46.51,46.62,46.5,46.6,58600.0,39.2291,39.3219,39.2207,39.3051,58600.0
2010-06-30 11:40:00,46.62,46.66,46.59,46.64,67300.0,39.3219,39.3557,39.2966,39.3388,67300.0
2010-06-30 11:50:00,46.63,46.67,46.59,46.59,37900.0,39.3304,39.3641,39.2966,39.2966,37900.0
2010-06-30 12:00:00,46.6,46.62,46.56,46.61,30200.0,39.3051,39.3219,39.2713,39.3135,30200.0
2010-06-30 12:10:00,46.61,46.63,46.6,46.63,26000.0,39.3135,39.3304,39.3051,39.3304,26000.0
2010-06-30 12:20:00,46.64,46.66,46.59,46.59,27500.0,39.3388,39.3557,39.2966,39.2966,27500.0
2010-06-30 12:30:00,46.6,46.61,46.57,46.58,32100.0,39.3051,39.3135,39.2797,39.2882,32100.0
2010-06-30 12:40:00,46.58,46.6,46.47,46.48,61400.0,39.2882,39.3051,39.1954,39.2038,61400.0
2010-06-30 12:50:00,46.48,46.55,46.48,46.53,17200.0,39.2038,39.2629,39.2038,39.246,17200.0
2010-06-30 13:00:00,46.53,46.56,46.46,46.49,52700.0,39.246,39.2713,39.187,39.2123,52700.0
2010-06-30 13:10:00,46.48,46.53,46.47,46.51,32800.0,39.2038,39.246,39.1954,39.2291,32800.0
2010-06-30 13:20:00,46.49,46.58,46.49,46.54,34900.0,39.2123,39.2882,39.2123,39.2544,34900.0
2010-06-30 13:30:00,46.55,46.57,46.45,46.48,40200.0,39.2629,39.2797,39.1785,39.2038,40200.0
2010-06-30 13:40:00,46.47,46.56,46.47,46.51,71900.0,39.1954,39.2713,39.1954,39.2291,71900.0
2010-06-30 13:50:00,46.5,46.56,46.47,46.53,39100.0,39.2207,39.2713,39.1954,39.246,39100.0
2010-06-30 14:00:00,46.52,46.58,46.41,46.47,144400.0,39.2376,39.2882,39.1448,39.1954,144400.0
2010-06-30 14:10:00,46.47,46.51,46.42,46.44,72600.0,39.1954,39.2291,39.1532,39.1701,72600.0
2010-06-30 14:20:00,46.43,46.44,46.31,46.36,193500.0,39.1617,39.1701,39.0604,39.1026,193500.0
2010-06-30 14:30:00,46.37,46.43,46.34,46.39,121500.0,39.1111,39.1617,39.0858,39.1279,121500.0
2010-06-30 14:40:00,46.39,46.44,46.32,46.43,168600.0,39.1279,39.1701,39.0689,39.1617,168600.0
2010-06-30 14:50:00,46.43,46.46,46.39,46.39,218800.0,39.1617,39.187,39.1279,39.1279,218800.0
2010-06-30 15:00:00,46.39,46.44,46.36,46.42,70300.0,39.1279,39.1701,39.1026,39.1532,70300.0
2010-06-30 15:10:00,46.42,46.42,46.28,46.33,89000.0,39.1532,39.1532,39.0351,39.0773,89000.0
2010-06-30 15:20:00,46.32,46.36,46.19,46.2,155800.0,39.0689,39.1026,38.9592,38.9677,155800.0
2010-06-30 15:30:00,46.19,46.19,45.99,46.0,124400.0,38.9592,38.9592,38.7905,38.799,124400.0
2010-06-30 15:40:00,46.01,46.02,45.76,45.94,406600.0,38.8074,38.8158,38.5965,38.7484,406600.0
2010-06-30 15:50:00,45.91,46.0,45.83,45.83,730800.0,38.7231,38.799,38.6556,38.6556,730800.0
2010-07-01 09:30:00,45.86,46.04,45.77,46.01,168100.0,38.6809,38.8327,38.605,38.8074,168100.0
2010-07-01 09:40:00,46.02,46.02,45.82,45.83,107500.0,38.8158,38.8158,38.6472,38.6556,107500.0
2010-07-01 09:50:00,45.82,45.84,45.73,45.77,124400.0,38.6472,38.664,38.5712,38.605,124400.0
2010-07-01 10:00:00,45.74,45.75,45.47,45.61,557300.0,38.5797,38.5881,38.3519,38.47,557300.0
2010-07-01 10:10:00,45.62,45.66,45.36,45.44,212800.0,38.4785,38.5122,38.2592,38.3266,212800.0
2010-07-01 10:20:00,45.43,45.51,45.41,45.44,256200.0,38.3182,38.3857,38.3013,38.3266,256200.0
2010-07-01 10:30:00,45.44,45.46,45.2,45.2,142800.0,38.3266,38.3435,38.1242,38.1242,142800.0
2010-07-01 10:40:00,45.21,45.29,45.06,45.27,194300.0,38.1326,38.2001,38.0061,38.1833,194300.0
2010-07-01 10:50:00,45.27,45.27,45.14,45.19,90300.0,38.1833,38.1833,38.0736,38.1158,90300.0
2010-07-01 11:00:00,45.18,45.2,45.03,45.08,94600.0,38.1073,38.1242,37.9808,38.023,94600.0
2010-07-01 11:10:00,45.09,45.21,45.07,45.21,81600.0,38.0314,38.1326,38.0146,38.1326,81600.0
2010-07-01 11:20:00,45.21,45.41,45.18,45.41,54100.0,38.1326,38.3013,38.1073,38.3013,54100.0
2010-07-01 11:30:00,45.41,45.53,45.37,45.51,108600.0,38.3013,38.4026,38.2676,38.3857,108600.0
2010-07-01 11:40:00,45.51,45.57,45.44,45.48,67200.0,38.3857,38.4363,38.3266,38.3604,67200.0
2010-07-01 11:50:00,45.48,45.5,45.38,45.46,79300.0,38.3604,38.3772,38.276,38.3435,79300.0
2010-07-01 12:00:00,45.46,45.46,45.33,45.34,202900.0,38.3435,38.3435,38.2339,38.2423,202900.0
2010-07-01 12:10:00,45.34,45.4,45.31,45.39,32600.0,38.2423,38.2929,38.217,38.2845,32600.0
2010-07-01 12:20:00,45.39,45.39,45.3,45.39,31200.0,38.2845,38.2845,38.2086,38.2845,31200.0
2010-07-01 12:30:00,45.37,45.58,45.35,45.57,67500.0,38.2676,38.4447,38.2507,38.4363,67500.0
2010-07-01 12:40:00,45.57,45.84,45.57,45.74,112100.0,38.4363,38.664,38.4363,38.5797,112100.0
2010-07-01 12:50:00,45.75,45.81,45.63,45.65,44800.0,38.5881,38.6387,38.4869,38.5038,44800.0
2010-07-01 13:00:00,45.66,45.67,45.61,45.65,115000.0,38.5122,38.5206,38.47,38.5038,115000.0
2010-07-01 13:10:00,45.66,45.72,45.55,45.72,53800.0,38.5122,38.5628,38.4194,38.5628,53800.0
2010-07-01 13:20:00,45.72,45.77,45.63,45.64,309400.0,38.5628,38.605,38.4869,38.4953,309400.0
2010-07-01 13:30:00,45.65,45.85,45.65,45.85,48900.0,38.5038,38.6725,38.5038,38.6725,48900.0
2010-07-01 13:40:00,45.85,45.85,45.62,45.66,56500.0,38.6725,38.6725,38.4785,38.5122,56500.0
2010-07-01 13:50:00,45.67,45.81,45.67,45.78,69600.0,38.5206,38.6387,38.5206,38.6134,69600.0
2010-07-01 14:00:00,45.77,45.8,45.72,45.72,82500.0,38.605,38.6303,38.5628,38.5628,82500.0
2010-07-01 14:10:00,45.72,45.93,45.71,45.85,85600.0,38.5628,38.7399,38.5544,38.6725,85600.0
2010-07-01 14:20:00,45.85,45.86,45.71,45.75,90600.0,38.6725,38.6809,38.5544,38.5881,90600.0
2010-07-01 14:30:00,45.76,45.79,45.66,45.69,68600.0,38.5965,38.6219,38.5122,38.5375,68600.0
2010-07-01 14:40:00,45.69,45.71,45.5,45.54,172200.0,38.5375,38.5544,38.3772,38.411,172200.0
2010-07-01 14:50:00,45.54,45.63,45.47,45.63,145800.0,38.411,38.4869,38.3519,38.4869,145800.0
2010-07-01 15:00:00,45.64,45.8,45.64,45.76,187100.0,38.4953,38.6303,38.4953,38.5965,187100.0
2010-07-01 15:10:00,45.76,45.78,45.64,45.65,97800.0,38.5965,38.6134,38.4953,38.5038,97800.0
2010-07-01 15:20:00,45.67,45.76,45.56,45.76,56900.0,38.5206,38.5965,38.4279,38.5965,56900.0
2010-07-01 15:30:00,45.76,45.88,45.7,45.83,130900.0,38.5965,38.6978,38.5459,38.6556,130900.0
2010-07-01 15:40:00,45.82,45.86,45.67,45.67,207800.0,38.6472,38.6809,38.5206,38.5206,207800.0
2010-07-01 15:50:00,45.66,45.85,45.61,45.77,120400.0,38.5122,38.6725,38.47,38.605,120400.0
2010-07-02 09:30:00,45.65,45.81,45.6,45.76,248600.0,38.6746,38.8102,38.6323,38.7678,248600.0
2010-07-02 09:40:00,45.76,45.81,45.62,45.63,166700.0,38.7678,38.8102,38.6492,38.6577,166700.0
2010-07-02 09:50:00,45.61,45.67,45.53,45.64,120100.0,38.6407,38.6916,38.573,38.6662,120100.0
2010-07-02 10:00:00,45.65,45.65,45.45,45.58,231700.0,38.6746,38.6746,38.5052,38.6153,231700.0
2010-07-02 10:10:00,45.59,45.71,45.59,45.68,83600.0,38.6238,38.7255,38.6238,38.7,83600.0
2010-07-02 10:20:00,45.69,45.72,45.61,45.61,45800.0,38.7085,38.7339,38.6407,38.6407,45800.0
2010-07-02 10:30:00,45.6,45.63,45.53,45.6,69800.0,38.6323,38.6577,38.573,38.6323,69800.0
2010-07-02 10:40:00,45.6,45.64,45.54,45.62,40400.0,38.6323,38.6662,38.5814,38.6492,40400.0
2010-07-02 10:50:00,45.62,45.62,45.47,45.47,65000.0,38.6492,38.6492,38.5221,38.5221,65000.0
2010-07-02 11:00:00,45.49,45.51,45.42,45.5,73300.0,38.5391,38.556,38.4798,38.5475,73300.0
2010-07-02 11:10:00,45.5,45.56,45.43,45.43,76000.0,38.5475,38.5984,38.4882,38.4882,76000.0
2010-07-02 11:20:00,45.43,45.47,45.39,45.39,95600.0,38.4882,38.5221,38.4544,38.4544,95600.0
2010-07-02 11:30:00,45.39,45.4,45.2,45.22,97200.0,38.4544,38.4628,38.2934,38.3103,97200.0
2010-07-02 11:40:00,45.22,45.28,45.17,45.27,121100.0,38.3103,38.3612,38.268,38.3527,121100.0
2010-07-02 11:50:00,45.28,45.33,45.22,45.28,45700.0,38.3612,38.4035,38.3103,38.3612,45700.0
2010-07-02 12:00:00,45.27,45.36,45.24,45.36,38600.0,38.3527,38.4289,38.3273,38.4289,38600.0
2010-07-02 12:10:00,45.37,45.4,45.25,45.27,17800.0,38.4374,38.4628,38.3357,38.3527,17800.0
2010-07-02 12:20:00,45.28,45.35,45.23,45.33,25100.0,38.3612,38.4205,38.3188,38.4035,25100.0
2010-07-02 12:30:00,45.31,45.35,45.24,45.26,95700.0,38.3866,38.4205,38.3273,38.3442,95700.0
2010-07-02 12:40:00,45.27,45.31,45.21,45.27,73400.0,38.3527,38.3866,38.3019,38.3527,73400.0
2010-07-02 12:50:00,45.27,45.29,45.19,45.19,20200.0,38.3527,38.3696,38.2849,38.2849,20200.0
2010-07-02 13:00:00,45.2,45.23,45.09,45.22,64200.0,38.2934,38.3188,38.2002,38.3103,64200.0
2010-07-02 13:10:00,45.22,45.25,45.19,45.24,30800.0,38.3103,38.3357,38.2849,38.3273,30800.0
2010-07-02 13:20:00,45.25,45.26,45.13,45.14,35800.0,38.3357,38.3442,38.2341,38.2426,35800.0
2010-07-02 13:30:00,45.14,45.27,45.13,45.23,38900.0,38.2426,38.3527,38.2341,38.3188,38900.0
2010-07-02 13:40:00,45.22,45.29,45.19,45.28,23000.0,38.3103,38.3696,38.2849,38.3612,23000.0
2010-07-02 13:50:00,45.28,45.35,45.25,45.33,38400.0,38.3612,38.4205,38.3357,38.4035,38400.0
2010-07-02 14:00:00,45.33,45.35,45.26,45.29,29800.0,38.4035,38.4205,38.3442,38.3696,29800.0
2010-07-02 14:10:00,45.28,45.31,45.23,45.31,41500.0,38.3612,38.3866,38.3188,38.3866,41500.0
2010-07-02 14:20:00,45.31,45.33,45.24,45.28,23600.0,38.3866,38.4035,38.3273,38.3612,23600.0
2010-07-02 14:30:00,45.28,45.3,45.21,45.29,38700.0,38.3612,38.3781,38.3019,38.3696,38700.0
2010-07-02 14:40:00,45.28,45.3,45.24,45.24,27900.0,38.3612,38.3781,38.3273,38.3273,27900.0
2010-07-02 14:50:00,45.23,45.33,45.2,45.33,40800.0,38.3188,38.4035,38.2934,38.4035,40800.0
2010-07-02 15:00:00,45.33,45.43,45.29,45.43,44300.0,38.4035,38.4882,38.3696,38.4882,44300.0
2010-07-02 15:10:00,45.44,45.44,45.36,45.4,55700.0,38.4967,38.4967,38.4289,38.4628,55700.0
2010-07-02 15:20:00,45.4,45.53,45.39,45.48,77000.0,38.4628,38.573,38.4544,38.5306,77000.0
2010-07-02 15:30:00,45.47,45.66,45.44,45.66,69200.0,38.5221,38.6831,38.4967,38.6831,69200.0
2010-07-02 15:40:00,45.65,45.73,45.59,45.66,77900.0,38.6746,38.7424,38.6238,38.6831,77900.0
2010-07-02 15:50:00,45.65,45.65,45.36,45.36,155300.0,38.6746,38.6746,38.4289,38.4289,155300.0
2010-07-06 09:30:00,45.95,46.06,45.95,45.97,244900.0,38.9288,39.022,38.9288,38.9457,244900.0
2010-07-06 09:40:00,45.96,46.01,45.92,46.01,46200.0,38.9373,38.9796,38.9034,38.9796,46200.0
2010-07-06 09:50:00,46.02,46.13,46.02,46.05,60300.0,38.9881,39.0813,38.9881,39.0135,60300.0
2010-07-06 10:00:00,46.05,46.25,45.95,46.22,103300.0,39.0135,39.1829,38.9288,39.1575,103300.0
2010-07-06 10:10:00,46.25,46.31,46.21,46.25,42400.0,39.1829,39.2338,39.1491,39.1829,42400.0
2010-07-06 10:20:00,46.26,46.26,46.17,46.2,70900.0,39.1914,39.1914,39.1152,39.1406,70900.0
2010-07-06 10:30:00,46.19,46.26,46.14,46.22,49800.0,39.1321,39.1914,39.0898,39.1575,49800.0
2010-07-06 10:40:00,46.23,46.25,46.14,46.16,49900.0,39.166,39.1829,39.0898,39.1067,49900.0
2010-07-06 10:50:00,46.16,46.2,46.12,46.13,55300.0,39.1067,39.1406,39.0728,39.0813,55300.0
2010-07-06 11:00:00,46.12,46.18,46.08,46.11,45700.0,39.0728,39.1236,39.0389,39.0643,45700.0
2010-07-06 11:10:00,46.11,46.14,46.03,46.04,30600.0,39.0643,39.0898,38.9966,39.005,30600.0
2010-07-06 11:20:00,46.05,46.07,45.97,45.99,67000.0,39.0135,39.0305,38.9457,38.9627,67000.0
2010-07-06 11:30:00,45.98,46.12,45.98,46.09,43300.0,38.9542,39.0728,38.9542,39.0474,43300.0
2010-07-06 11:40:00,46.09,46.11,46.05,46.09,25600.0,39.0474,39.0643,39.0135,39.0474,25600.0
2010-07-06 11:50:00,46.09,46.1,46.04,46.08,29800.0,39.0474,39.0559,39.005,39.0389,29800.0
2010-07-06 12:00:00,46.08,46.15,46.08,46.14,16000.0,39.0389,39.0982,39.0389,39.0898,16000.0
2010-07-06 12:10:00,46.13,46.13,45.99,46.04,17300.0,39.0813,39.0813,38.9627,39.005,17300.0
2010-07-06 12:20:00,46.04,46.05,45.86,45.91,33400.0,39.005,39.0135,38.8525,38.8949,33400.0
2010-07-06 12:30:00,45.9,45.93,45.86,45.92,18400.0,38.8864,38.9118,38.8525,38.9034,18400.0
2010-07-06 12:40:00,45.92,45.92,45.74,45.74,32800.0,38.9034,38.9034,38.7509,38.7509,32800.0
2010-07-06 12:50:00,45.72,45.75,45.65,45.68,190900.0,38.7339,38.7593,38.6746,38.7,190900.0
2010-07-06 13:00:00,45.68,45.78,45.68,45.75,105400.0,38.7,38.7848,38.7,38.7593,105400.0
2010-07-06 13:10:00,45.73,45.75,45.61,45.64,83800.0,38.7424,38.7593,38.6407,38.6662,83800.0
2010-07-06 13:20:00,45.64,45.72,45.61,45.72,67700.0,38.6662,38.7339,38.6407,38.7339,67700.0
2010-07-06 13:30:00,45.73,45.74,45.63,45.63,60900.0,38.7424,38.7509,38.6577,38.6577,60900.0
2010-07-06 13:40:00,45.61,45.65,45.46,45.48,54300.0,38.6407,38.6746,38.5137,38.5306,54300.0
2010-07-06 13:50:00,45.5,45.53,45.37,45.41,58500.0,38.5475,38.573,38.4374,38.4713,58500.0
2010-07-06 14:00:00,45.4,45.48,45.32,45.34,115900.0,38.4628,38.5306,38.3951,38.412,115900.0
2010-07-06 14:10:00,45.34,45.39,45.24,45.35,115100.0,38.412,38.4544,38.3273,38.4205,115100.0
2010-07-06 14:20:00,45.35,45.49,45.32,45.44,73900.0,38.4205,38.5391,38.3951,38.4967,73900.0
2010-07-06 14:30:00,45.44,45.54,45.44,45.52,52100.0,38.4967,38.5814,38.4967,38.5645,52100.0
2010-07-06 14:40:00,45.52,45.53,45.37,45.42,33900.0,38.5645,38.573,38.4374,38.4798,33900.0
2010-07-06 14:50:00,45.41,45.5,45.33,45.34,399300.0,38.4713,38.5475,38.4035,38.412,399300.0
2010-07-06 15:00:00,45.34,45.41,45.24,45.32,126700.0,38.412,38.4713,38.3273,38.3951,126700.0
2010-07-06 15:10:00,45.31,45.41,45.22,45.25,130000.0,38.3866,38.4713,38.3103,38.3357,130000.0
2010-07-06 15:20:00,45.25,45.31,45.14,45.31,142800.0,38.3357,38.3866,38.2426,38.3866,142800.0
2010-07-06 15:30:00,45.29,45.37,45.24,45.3,361800.0,38.3696,38.4374,38.3273,38.3781,361800.0
2010-07-06 15:40:00,45.29,45.54,45.29,45.39,176900.0,38.3696,38.5814,38.3696,38.4544,176900.0
2010-07-06 15:50:00,45.41,45.55,45.34,45.55,203100.0,38.4713,38.5899,38.412,38.5899,203100.0
2010-07-06 16:00:00,45.52,45.52,45.51,45.51,35100.0,38.5645,38.5645,38.556,38.556,35100.0
2010-07-06 16:10:00,45.51,45.51,45.51,45.51,0.0,38.556,38.556,38.556,38.556,0.0
2010-07-07 09:30:00,45.66,45.86,45.61,45.78,63700.0,38.6831,38.8525,38.6407,38.7848,63700.0
2010-07-07 09:40:00,45.79,45.83,45.72,45.72,41200.0,38.7932,38.8271,38.7339,38.7339,41200.0
2010-07-07 09:50:00,45.73,45.91,45.73,45.89,41000.0,38.7424,38.8949,38.7424,38.878,41000.0
2010-07-07 10:00:00,45.9,46.07,45.9,46.01,49900.0,38.8864,39.0305,38.8864,38.9796,49900.0
2010-07-07 10:10:00,46.03,46.12,46.02,46.02,48000.0,38.9966,39.0728,38.9881,38.9881,48000.0
2010-07-07 10:20:00,46.01,46.03,45.95,45.96,42100.0,38.9796,38.9966,38.9288,38.9373,42100.0
2010-07-07 10:30:00,45.97,46.14,45.97,46.12,45100.0,38.9457,39.0898,38.9457,39.0728,45100.0
2010-07-07 10:40:00,46.12,46.24,46.07,46.24,48000.0,39.0728,39.1745,39.0305,39.1745,48000.0
2010-07-07 10:50:00,46.27,46.35,46.23,46.29,32800.0,39.1999,39.2677,39.166,39.2168,32800.0
2010-07-07 11:00:00,46.3,46.33,46.26,46.27,27500.0,39.2253,39.2507,39.1914,39.1999,27500.0
2010-07-07 11:10:00,46.26,46.32,46.16,46.16,70700.0,39.1914,39.2423,39.1067,39.1067,70700.0
2010-07-07 11:20:00,46.15,46.24,46.1,46.23,1285700.0,39.0982,39.1745,39.0559,39.166,1285700.0
2010-07-07 11:30:00,46.22,46.33,46.19,46.3,78700.0,39.1575,39.2507,39.1321,39.2253,78700.0
2010-07-07 11:40:00,46.29,46.29,46.14,46.14,297300.0,39.2168,39.2168,39.0898,39.0898,297300.0
2010-07-07 11:50:00,46.15,46.2,46.11,46.16,62900.0,39.0982,39.1406,39.0643,39.1067,62900.0
2010-07-07 12:00:00,46.17,46.21,46.15,46.19,94400.0,39.1152,39.1491,39.0982,39.1321,94400.0
2010-07-07 12:10:00,46.18,46.26,46.18,46.19,26700.0,39.1236,39.1914,39.1236,39.1321,26700.0
2010-07-07 12:20:00,46.18,46.26,46.18,46.26,29700.0,39.1236,39.1914,39.1236,39.1914,29700.0
2010-07-07 12:30:00,46.26,46.3,46.24,46.25,71800.0,39.1914,39.2253,39.1745,39.1829,71800.0
2010-07-07 12:40:00,46.24,46.29,46.21,46.28,34300.0,39.1745,39.2168,39.1491,39.2084,34300.0
2010-07-07 12:50:00,46.27,46.3,46.24,46.24,95200.0,39.1999,39.2253,39.1745,39.1745,95200.0
2010-07-07 13:00:00,46.25,46.3,46.24,46.3,14600.0,39.1829,39.2253,39.1745,39.2253,14600.0
2010-07-07 13:10:00,46.29,46.5,46.28,46.44,41100.0,39.2168,39.3947,39.2084,39.3439,41100.0
2010-07-07 13:20:00,46.45,46.51,46.4,46.49,81800.0,39.3524,39.4032,39.31,39.3863,81800.0
2010-07-07 13:30:00,46.49,46.49,46.4,46.45,32900.0,39.3863,39.3863,39.31,39.3524,32900.0
2010-07-07 13:40:00,46.44,46.49,46.4,46.49,25100.0,39.3439,39.3863,39.31,39.3863,25100.0
2010-07-07 13:50:00,46.49,46.54,46.44,46.49,69700.0,39.3863,39.4286,39.3439,39.3863,69700.0
2010-07-07 14:00:00,46.5,46.57,46.5,46.56,55400.0,39.3947,39.4541,39.3947,39.4456,55400.0
2010-07-07 14:10:00,46.53,46.59,46.53,46.55,45400.0,39.4202,39.471,39.4202,39.4371,45400.0
2010-07-07 14:20:00,46.55,46.55,46.51,46.51,79700.0,39.4371,39.4371,39.4032,39.4032,79700.0
2010-07-07 14:30:00,46.52,46.53,46.46,46.47,70600.0,39.4117,39.4202,39.3609,39.3693,70600.0
2010-07-07 14:40:00,46.46,46.55,46.46,46.51,27900.0,39.3609,39.4371,39.3609,39.4032,27900.0
2010-07-07 14:50:00,46.49,46.63,46.49,46.63,42400.0,39.3863,39.5049,39.3863,39.5049,42400.0
2010-07-07 15:00:00,46.62,46.62,46.52,46.56,37600.0,39.4964,39.4964,39.4117,39.4456,37600.0
2010-07-07 15:10:00,46.57,46.7,46.57,46.66,105200.0,39.4541,39.5642,39.4541,39.5303,105200.0
2010-07-07 15:20:00,46.66,46.77,46.64,46.75,76700.0,39.5303,39.6235,39.5134,39.6065,76700.0
2010-07-07 15:30:00,46.75,46.86,46.74,46.83,72400.0,39.6065,39.6997,39.5981,39.6743,72400.0
2010-07-07 15:40:00,46.82,46.94,46.78,46.92,150800.0,39.6659,39.7675,39.632,39.7506,150800.0
2010-07-07 15:50:00,46.91,47.02,46.9,46.98,159300.0,39.7421,39.8353,39.7336,39.8014,159300.0
2010-07-08 09:30:00,47.37,47.49,47.15,47.48,65700.0,40.1318,40.2335,39.9454,40.225,65700.0
2010-07-08 09:40:00,47.47,47.47,47.25,47.29,132300.0,40.2165,40.2165,40.0301,40.064,132300.0
2010-07-08 09:50:00,47.28,47.32,47.17,47.27,116400.0,40.0556,40.0895,39.9624,40.0471,116400.0
2010-07-08 10:00:00,47.26,47.32,47.16,47.21,108500.0,40.0386,40.0895,39.9539,39.9963,108500.0
2010-07-08 10:10:00,47.22,47.3,47.18,47.28,83400.0,40.0047,40.0725,39.9708,40.0556,83400.0
2010-07-08 10:20:00,47.29,47.36,47.28,47.36,164600.0,40.064,40.1233,40.0556,40.1233,164600.0
2010-07-08 10:30:00,47.35,47.36,47.24,47.28,97500.0,40.1149,40.1233,40.0217,40.0556,97500.0
2010-07-08 10:40:00,47.29,47.29,47.2,47.28,131300.0,40.064,40.064,39.9878,40.0556,131300.0
2010-07-08 10:50:00,47.27,47.28,47.15,47.19,99300.0,40.0471,40.0556,39.9454,39.9793,99300.0
2010-07-08 11:00:00,47.18,47.18,47.02,47.1,113600.0,39.9708,39.9708,39.8353,39.9031,113600.0
2010-07-08 11:10:00,47.09,47.13,47.03,47.13,83900.0,39.8946,39.9285,39.8438,39.9285,83900.0
2010-07-08 11:20:00,47.12,47.18,47.09,47.09,36300.0,39.92,39.9708,39.8946,39.8946,36300.0
2010-07-08 11:30:00,47.07,47.15,47.06,47.1,23700.0,39.8777,39.9454,39.8692,39.9031,23700.0
2010-07-08 11:40:00,47.09,47.13,46.97,46.99,57900.0,39.8946,39.9285,39.7929,39.8099,57900.0
2010-07-08 11:50:00,46.99,46.99,46.9,46.98,19900.0,39.8099,39.8099,39.7336,39.8014,19900.0
2010-07-08 12:00:00,46.96,47.05,46.93,47.03,80400.0,39.7845,39.8607,39.759,39.8438,80400.0
2010-07-08 12:10:00,47.03,47.06,46.98,47.06,23800.0,39.8438,39.8692,39.8014,39.8692,23800.0
2010-07-08 12:20:00,47.07,47.12,47.04,47.09,15100.0,39.8777,39.92,39.8522,39.8946,15100.0
2010-07-08 12:30:00,47.08,47.09,47.0,47.03,14800.0,39.8861,39.8946,39.8183,39.8438,14800.0
2010-07-08 12:40:00,47.03,47.06,46.98,47.06,30500.0,39.8438,39.8692,39.8014,39.8692,30500.0
2010-07-08 12:50:00,47.06,47.08,46.98,46.99,34200.0,39.8692,39.8861,39.8014,39.8099,34200.0
2010-07-08 13:00:00,47.0,47.1,47.0,47.1,12700.0,39.8183,39.9031,39.8183,39.9031,12700.0
2010-07-08 13:10:00,47.12,47.18,47.1,47.18,14400.0,39.92,39.9708,39.9031,39.9708,14400.0
2010-07-08 13:20:00,47.18,47.22,47.12,47.12,25300.0,39.9708,40.0047,39.92,39.92,25300.0
2010-07-08 13:30:00,47.12,47.18,47.11,47.12,8000.0,39.92,39.9708,39.9115,39.92,8000.0
2010-07-08 13:40:00,47.13,47.17,47.1,47.17,6800.0,39.9285,39.9624,39.9031,39.9624,6800.0
2010-07-08 13:50:00,47.18,47.18,47.02,47.05,28400.0,39.9708,39.9708,39.8353,39.8607,28400.0
2010-07-08 14:00:00,47.06,47.1,47.02,47.02,27300.0,39.8692,39.9031,39.8353,39.8353,27300.0
2010-07-08 14:10:00,47.02,47.02,46.88,46.94,28600.0,39.8353,39.8353,39.7167,39.7675,28600.0
2010-07-08 14:20:00,46.94,47.0,46.87,46.98,47900.0,39.7675,39.8183,39.7082,39.8014,47900.0
2010-07-08 14:30:00,46.99,47.03,46.95,46.99,63400.0,39.8099,39.8438,39.776,39.8099,63400.0
2010-07-08 14:40:00,46.99,47.08,46.98,47.07,26600.0,39.8099,39.8861,39.8014,39.8777,26600.0
2010-07-08 14:50:00,47.08,47.15,47.04,47.13,40700.0,39.8861,39.9454,39.8522,39.9285,40700.0
2010-07-08 15:00:00,47.12,47.12,47.0,47.02,87300.0,39.92,39.92,39.8183,39.8353,87300.0
2010-07-08 15:10:00,47.0,47.14,46.99,47.14,41100.0,39.8183,39.937,39.8099,39.937,41100.0
2010-07-08 15:20:00,47.13,47.25,47.13,47.25,43000.0,39.9285,40.0301,39.9285,40.0301,43000.0
2010-07-08 15:30:00,47.25,47.38,47.25,47.35,65700.0,40.0301,40.1403,40.0301,40.1149,65700.0
2010-07-08 15:40:00,47.35,47.43,47.31,47.34,109400.0,40.1149,40.1826,40.081,40.1064,109400.0
2010-07-08 15:50:00,47.34,47.41,47.29,47.39,120200.0,40.1064,40.1657,40.064,40.1488,120200.0
2010-07-09 09:30:00,47.45,47.49,47.33,47.49,72000.0,40.1996,40.2335,40.0979,40.2335,72000.0
2010-07-09 09:40:00,47.5,47.55,47.45,47.45,48100.0,40.2419,40.2843,40.1996,40.1996,48100.0
2010-07-09 09:50:00,47.46,47.5,47.38,47.45,45900.0,40.2081,40.2419,40.1403,40.1996,45900.0
2010-07-09 10:00:00,47.44,47.6,47.44,47.46,54500.0,40.1911,40.3267,40.1911,40.2081,54500.0
2010-07-09 10:10:00,47.47,47.57,47.45,47.56,23000.0,40.2165,40.3013,40.1996,40.2928,23000.0
2010-07-09 10:20:00,47.56,47.62,47.53,47.56,21600.0,40.2928,40.3436,40.2674,40.2928,21600.0
2010-07-09 10:30:00,47.57,47.66,47.53,47.64,31600.0,40.3013,40.3775,40.2674,40.3606,31600.0
2010-07-09 10:40:00,47.63,47.69,47.56,47.56,35500.0,40.3521,40.4029,40.2928,40.2928,35500.0
2010-07-09 10:50:00,47.56,47.6,47.51,47.53,148400.0,40.2928,40.3267,40.2504,40.2674,148400.0
2010-07-09 11:00:00,47.53,47.57,47.48,47.48,13000.0,40.2674,40.3013,40.225,40.225,13000.0
2010-07-09 11:10:00,47.47,47.49,47.41,47.45,20800.0,40.2165,40.2335,40.1657,40.1996,20800.0
2010-07-09 11:20:00,47.46,47.48,47.4,47.46,11000.0,40.2081,40.225,40.1572,40.2081,11000.0
2010-07-09 11:30:00,47.46,47.53,47.46,47.52,12800.0,40.2081,40.2674,40.2081,40.2589,12800.0
2010-07-09 11:40:00,47.52,47.56,47.48,47.48,14500.0,40.2589,40.2928,40.225,40.225,14500.0
2010-07-09 11:50:00,47.47,47.51,47.45,47.45,14200.0,40.2165,40.2504,40.1996,40.1996,14200.0
2010-07-09 12:00:00,47.45,47.52,47.45,47.5,18700.0,40.1996,40.2589,40.1996,40.2419,18700.0
2010-07-09 12:10:00,47.51,47.52,47.45,47.5,24500.0,40.2504,40.2589,40.1996,40.2419,24500.0
2010-07-09 12:20:00,47.5,47.53,47.48,47.51,28300.0,40.2419,40.2674,40.225,40.2504,28300.0
2010-07-09 12:30:00,47.49,47.5,47.42,47.43,18400.0,40.2335,40.2419,40.1742,40.1826,18400.0
2010-07-09 12:40:00,47.44,47.47,47.43,47.47,29400.0,40.1911,40.2165,40.1826,40.2165,29400.0
2010-07-09 12:50:00,47.48,47.52,47.47,47.49,11500.0,40.225,40.2589,40.2165,40.2335,11500.0
2010-07-09 13:00:00,47.46,47.53,47.46,47.52,26500.0,40.2081,40.2674,40.2081,40.2589,26500.0
2010-07-09 13:10:00,47.53,47.53,47.46,47.46,19900.0,40.2674,40.2674,40.2081,40.2081,19900.0
2010-07-09 13:20:00,47.47,47.49,47.43,47.46,15900.0,40.2165,40.2335,40.1826,40.2081,15900.0
2010-07-09 13:30:00,47.44,47.51,47.43,47.49,28400.0,40.1911,40.2504,40.1826,40.2335,28400.0
2010-07-09 13:40:00,47.49,47.5,47.43,47.49,21100.0,40.2335,40.2419,40.1826,40.2335,21100.0
2010-07-09 13:50:00,47.48,47.53,47.48,47.5,25000.0,40.225,40.2674,40.225,40.2419,25000.0
2010-07-09 14:00:00,47.51,47.54,47.48,47.48,13000.0,40.2504,40.2758,40.225,40.225,13000.0
2010-07-09 14:10:00,47.47,47.48,47.44,47.48,34200.0,40.2165,40.225,40.1911,40.225,34200.0
2010-07-09 14:20:00,47.49,47.51,47.46,47.48,16100.0,40.2335,40.2504,40.2081,40.225,16100.0
2010-07-09 14:30:00,47.48,47.51,47.46,47.47,10800.0,40.225,40.2504,40.2081,40.2165,10800.0
2010-07-09 14:40:00,47.48,47.55,47.48,47.52,21900.0,40.225,40.2843,40.225,40.2589,21900.0
2010-07-09 14:50:00,47.52,47.66,47.52,47.65,30700.0,40.2589,40.3775,40.2589,40.369,30700.0
2010-07-09 15:00:00,47.64,47.67,47.63,47.63,22600.0,40.3606,40.386,40.3521,40.3521,22600.0
2010-07-09 15:10:00,47.63,47.71,47.63,47.67,35000.0,40.3521,40.4199,40.3521,40.386,35000.0
2010-07-09 15:20:00,47.68,47.7,47.58,47.59,52600.0,40.3944,40.4114,40.3097,40.3182,52600.0
2010-07-09 15:30:00,47.6,47.69,47.57,47.68,29300.0,40.3267,40.4029,40.3013,40.3944,29300.0
2010-07-09 15:40:00,47.68,47.73,47.66,47.69,45500.0,40.3944,40.4368,40.3775,40.4029,45500.0
2010-07-09 15:50:00,47.71,47.74,47.68,47.74,139800.0,40.4199,40.4453,40.3944,40.4453,139800.0
2010-07-12 09:30:00,47.66,47.78,47.59,47.77,83300.0,40.3775,40.4792,40.3182,40.4707,83300.0
2010-07-12 09:40:00,47.78,47.96,47.78,47.91,32500.0,40.4792,40.6317,40.4792,40.5893,32500.0
2010-07-12 09:50:00,47.92,47.92,47.81,47.9,25100.0,40.5978,40.5978,40.5046,40.5808,25100.0
2010-07-12 10:00:00,47.9,47.92,47.81,47.81,38400.0,40.5808,40.5978,40.5046,40.5046,38400.0
2010-07-12 10:10:00,47.8,47.81,47.76,47.8,34900.0,40.4961,40.5046,40.4622,40.4961,34900.0
2010-07-12 10:20:00,47.81,47.81,47.66,47.66,29800.0,40.5046,40.5046,40.3775,40.3775,29800.0
2010-07-12 10:30:00,47.64,47.71,47.63,47.71,20100.0,40.3606,40.4199,40.3521,40.4199,20100.0
2010-07-12 10:40:00,47.7,47.72,47.6,47.62,22000.0,40.4114,40.4283,40.3267,40.3436,22000.0
2010-07-12 10:50:00,47.61,47.63,47.57,47.61,19100.0,40.3351,40.3521,40.3013,40.3351,19100.0
2010-07-12 11:00:00,47.61,47.61,47.43,47.44,42200.0,40.3351,40.3351,40.1826,40.1911,42200.0
2010-07-12 11:10:00,47.43,47.53,47.41,47.52,25000.0,40.1826,40.2674,40.1657,40.2589,25000.0
2010-07-12 11:20:00,47.51,47.54,47.47,47.51,88400.0,40.2504,40.2758,40.2165,40.2504,88400.0
2010-07-12 11:30:00,47.51,47.56,47.5,47.51,77500.0,40.2504,40.2928,40.2419,40.2504,77500.0
2010-07-12 11:40:00,47.52,47.54,47.49,47.51,60000.0,40.2589,40.2758,40.2335,40.2504,60000.0
2010-07-12 11:50:00,47.49,47.54,47.47,47.49,17400.0,40.2335,40.2758,40.2165,40.2335,17400.0
2010-07-12 12:00:00,47.49,47.61,47.49,47.61,17300.0,40.2335,40.3351,40.2335,40.3351,17300.0
2010-07-12 12:10:00,47.61,47.66,47.6,47.64,14200.0,40.3351,40.3775,40.3267,40.3606,14200.0
2010-07-12 12:20:00,47.65,47.65,47.58,47.58,10100.0,40.369,40.369,40.3097,40.3097,10100.0
2010-07-12 12:30:00,47.57,47.67,47.55,47.67,47400.0,40.3013,40.386,40.2843,40.386,47400.0
2010-07-12 12:40:00,47.68,47.69,47.6,47.61,17900.0,40.3944,40.4029,40.3267,40.3351,17900.0
2010-07-12 12:50:00,47.61,47.66,47.54,47.54,33000.0,40.3351,40.3775,40.2758,40.2758,33000.0
2010-07-12 13:00:00,47.53,47.61,47.52,47.61,20100.0,40.2674,40.3351,40.2589,40.3351,20100.0
2010-07-12 13:10:00,47.6,47.71,47.59,47.69,25000.0,40.3267,40.4199,40.3182,40.4029,25000.0
2010-07-12 13:20:00,47.69,47.7,47.66,47.7,15400.0,40.4029,40.4114,40.3775,40.4114,15400.0
2010-07-12 13:30:00,47.69,47.72,47.68,47.7,20100.0,40.4029,40.4283,40.3944,40.4114,20100.0
2010-07-12 13:40:00,47.71,47.71,47.63,47.67,9900.0,40.4199,40.4199,40.3521,40.386,9900.0
2010-07-12 13:50:00,47.66,47.75,47.66,47.75,7100.0,40.3775,40.4537,40.3775,40.4537,7100.0
2010-07-12 14:00:00,47.74,47.75,47.67,47.69,6800.0,40.4453,40.4537,40.386,40.4029,6800.0
2010-07-12 14:10:00,47.68,47.71,47.61,47.61,12700.0,40.3944,40.4199,40.3351,40.3351,12700.0
2010-07-12 14:20:00,47.62,47.64,47.6,47.63,10400.0,40.3436,40.3606,40.3267,40.3521,10400.0
2010-07-12 14:30:00,47.64,47.66,47.59,47.65,15400.0,40.3606,40.3775,40.3182,40.369,15400.0
2010-07-12 14:40:00,47.64,47.73,47.64,47.73,27200.0,40.3606,40.4368,40.3606,40.4368,27200.0
2010-07-12 14:50:00,47.72,47.73,47.64,47.67,28100.0,40.4283,40.4368,40.3606,40.386,28100.0
2010-07-12 15:00:00,47.68,47.69,47.58,47.6,31200.0,40.3944,40.4029,40.3097,40.3267,31200.0
2010-07-12 15:10:00,47.61,47.7,47.58,47.68,31800.0,40.3351,40.4114,40.3097,40.3944,31800.0
2010-07-12 15:20:00,47.66,47.71,47.66,47.7,32400.0,40.3775,40.4199,40.3775,40.4114,32400.0
2010-07-12 15:30:00,47.71,47.73,47.65,47.72,58400.0,40.4199,40.4368,40.369,40.4283,58400.0
2010-07-12 15:40:00,47.72,47.76,47.69,47.69,26200.0,40.4283,40.4622,40.4029,40.4029,26200.0
2010-07-12 15:50:00,47.69,47.73,47.66,47.72,44300.0,40.4029,40.4368,40.3775,40.4283,44300.0
2010-07-13 09:30:00,48.21,48.28,48.15,48.26,72100.0,40.8435,40.9028,40.7926,40.8858,72100.0
2010-07-13 09:40:00,48.27,48.3,48.08,48.09,52200.0,40.8943,40.9197,40.7333,40.7418,52200.0
2010-07-13 09:50:00,48.08,48.2,48.07,48.18,79200.0,40.7333,40.835,40.7249,40.818,79200.0
2010-07-13 10:00:00,48.2,48.38,48.2,48.31,36300.0,40.835,40.9875,40.835,40.9282,36300.0
2010-07-13 10:10:00,48.3,48.3,48.26,48.29,60300.0,40.9197,40.9197,40.8858,40.9112,60300.0
2010-07-13 10:20:00,48.29,48.32,48.26,48.29,19500.0,40.9112,40.9367,40.8858,40.9112,19500.0
2010-07-13 10:30:00,48.3,48.3,48.19,48.23,15800.0,40.9197,40.9197,40.8265,40.8604,15800.0
2010-07-13 10:40:00,48.22,48.23,48.16,48.21,144000.0,40.8519,40.8604,40.8011,40.8435,144000.0
2010-07-13 10:50:00,48.2,48.27,48.2,48.22,47200.0,40.835,40.8943,40.835,40.8519,47200.0
2010-07-13 11:00:00,48.21,48.33,48.21,48.32,41200.0,40.8435,40.9451,40.8435,40.9367,41200.0
2010-07-13 11:10:00,48.32,48.36,48.31,48.32,77000.0,40.9367,40.9705,40.9282,40.9367,77000.0
2010-07-13 11:20:00,48.32,48.37,48.28,48.35,88900.0,40.9367,40.979,40.9028,40.9621,88900.0
2010-07-13 11:30:00,48.35,48.53,48.34,48.5,38600.0,40.9621,41.1146,40.9536,41.0891,38600.0
2010-07-13 11:40:00,48.51,48.51,48.47,48.47,12400.0,41.0976,41.0976,41.0637,41.0637,12400.0
2010-07-13 11:50:00,48.44,48.47,48.39,48.42,40500.0,41.0383,41.0637,40.996,41.0214,40500.0
2010-07-13 12:00:00,48.41,48.44,48.39,48.41,26700.0,41.0129,41.0383,40.996,41.0129,26700.0
2010-07-13 12:10:00,48.42,48.45,48.42,48.45,41700.0,41.0214,41.0468,41.0214,41.0468,41700.0
2010-07-13 12:20:00,48.45,48.49,48.39,48.49,32300.0,41.0468,41.0807,40.996,41.0807,32300.0
2010-07-13 12:30:00,48.49,48.51,48.49,48.49,11300.0,41.0807,41.0976,41.0807,41.0807,11300.0
2010-07-13 12:40:00,48.47,48.48,48.41,48.44,16700.0,41.0637,41.0722,41.0129,41.0383,16700.0
2010-07-13 12:50:00,48.43,48.49,48.42,48.42,15900.0,41.0298,41.0807,41.0214,41.0214,15900.0
2010-07-13 13:00:00,48.42,48.5,48.42,48.49,26300.0,41.0214,41.0891,41.0214,41.0807,26300.0
2010-07-13 13:10:00,48.48,48.48,48.33,48.36,27900.0,41.0722,41.0722,40.9451,40.9705,27900.0
2010-07-13 13:20:00,48.34,48.38,48.3,48.34,43000.0,40.9536,40.9875,40.9197,40.9536,43000.0
2010-07-13 13:30:00,48.35,48.41,48.33,48.41,30700.0,40.9621,41.0129,40.9451,41.0129,30700.0
2010-07-13 13:40:00,48.41,48.42,48.36,48.36,35600.0,41.0129,41.0214,40.9705,40.9705,35600.0
2010-07-13 13:50:00,48.36,48.36,48.31,48.35,362800.0,40.9705,40.9705,40.9282,40.9621,362800.0
2010-07-13 14:00:00,48.35,48.45,48.34,48.43,218700.0,40.9621,41.0468,40.9536,41.0298,218700.0
2010-07-13 14:10:00,48.42,48.49,48.42,48.48,16800.0,41.0214,41.0807,41.0214,41.0722,16800.0
2010-07-13 14:20:00,48.48,48.48,48.4,48.42,21200.0,41.0722,41.0722,41.0044,41.0214,21200.0
2010-07-13 14:30:00,48.42,48.51,48.42,48.5,22700.0,41.0214,41.0976,41.0214,41.0891,22700.0
2010-07-13 14:40:00,48.5,48.51,48.48,48.51,24200.0,41.0891,41.0976,41.0722,41.0976,24200.0
2010-07-13 14:50:00,48.52,48.52,48.47,48.52,18700.0,41.1061,41.1061,41.0637,41.1061,18700.0
2010-07-13 15:00:00,48.53,48.61,48.53,48.57,107000.0,41.1146,41.1823,41.1146,41.1485,107000.0
2010-07-13 15:10:00,48.57,48.63,48.56,48.62,124500.0,41.1485,41.1993,41.14,41.1908,124500.0
2010-07-13 15:20:00,48.62,48.62,48.55,48.62,47100.0,41.1908,41.1908,41.1315,41.1908,47100.0
2010-07-13 15:30:00,48.62,48.63,48.56,48.61,69800.0,41.1908,41.1993,41.14,41.1823,69800.0
2010-07-13 15:40:00,48.61,48.67,48.59,48.61,96800.0,41.1823,41.2332,41.1654,41.1823,96800.0
2010-07-13 15:50:00,48.61,48.63,48.46,48.48,137200.0,41.1823,41.1993,41.0553,41.0722,137200.0
2010-07-13 16:00:00,48.46,48.46,48.45,48.46,8000.0,41.0553,41.0553,41.0468,41.0553,8000.0
2010-07-13 16:10:00,48.45,48.45,48.45,48.45,100.0,41.0468,41.0468,41.0468,41.0468,100.0
2010-07-14 09:30:00,48.35,48.47,48.35,48.38,95000.0,40.9621,41.0637,40.9621,40.9875,95000.0
2010-07-14 09:40:00,48.38,48.5,48.35,48.48,30800.0,40.9875,41.0891,40.9621,41.0722,30800.0
2010-07-14 09:50:00,48.48,48.49,48.36,48.38,60500.0,41.0722,41.0807,40.9705,40.9875,60500.0
2010-07-14 10:00:00,48.38,48.43,48.27,48.43,48000.0,40.9875,41.0298,40.8943,41.0298,48000.0
2010-07-14 10:10:00,48.42,48.48,48.41,48.48,31000.0,41.0214,41.0722,41.0129,41.0722,31000.0
2010-07-14 10:20:00,48.47,48.59,48.47,48.52,36300.0,41.0637,41.1654,41.0637,41.1061,36300.0
2010-07-14 10:30:00,48.53,48.59,48.49,48.49,40600.0,41.1146,41.1654,41.0807,41.0807,40600.0
2010-07-14 10:40:00,48.49,48.61,48.48,48.56,35100.0,41.0807,41.1823,41.0722,41.14,35100.0
2010-07-14 10:50:00,48.56,48.59,48.49,48.56,56900.0,41.14,41.1654,41.0807,41.14,56900.0
2010-07-14 11:00:00,48.56,48.63,48.53,48.6,36600.0,41.14,41.1993,41.1146,41.1739,36600.0
2010-07-14 11:10:00,48.59,48.69,48.56,48.69,31600.0,41.1654,41.2501,41.14,41.2501,31600.0
2010-07-14 11:20:00,48.69,48.72,48.65,48.67,30300.0,41.2501,41.2755,41.2162,41.2332,30300.0
2010-07-14 11:30:00,48.68,48.74,48.68,48.72,94100.0,41.2416,41.2925,41.2416,41.2755,94100.0
2010-07-14 11:40:00,48.71,48.79,48.69,48.78,32500.0,41.2671,41.3348,41.2501,41.3264,32500.0
2010-07-14 11:50:00,48.78,48.78,48.73,48.73,18500.0,41.3264,41.3264,41.284,41.284,18500.0
2010-07-14 12:00:00,48.72,48.73,48.69,48.71,14200.0,41.2755,41.284,41.2501,41.2671,14200.0
2010-07-14 12:10:00,48.71,48.72,48.68,48.72,18600.0,41.2671,41.2755,41.2416,41.2755,18600.0
2010-07-14 12:20:00,48.72,48.72,48.7,48.72,19100.0,41.2755,41.2755,41.2586,41.2755,19100.0
2010-07-14 12:30:00,48.72,48.75,48.71,48.73,9900.0,41.2755,41.3009,41.2671,41.284,9900.0
2010-07-14 12:40:00,48.72,48.74,48.71,48.71,15100.0,41.2755,41.2925,41.2671,41.2671,15100.0
2010-07-14 12:50:00,48.7,48.7,48.64,48.66,30300.0,41.2586,41.2586,41.2078,41.2247,30300.0
2010-07-14 13:00:00,48.66,48.67,48.62,48.63,38200.0,41.2247,41.2332,41.1908,41.1993,38200.0
2010-07-14 13:10:00,48.62,48.67,48.62,48.67,30500.0,41.1908,41.2332,41.1908,41.2332,30500.0
2010-07-14 13:20:00,48.66,48.7,48.64,48.65,19400.0,41.2247,41.2586,41.2078,41.2162,19400.0
2010-07-14 13:30:00,48.66,48.69,48.63,48.63,31200.0,41.2247,41.2501,41.1993,41.1993,31200.0
2010-07-14 13:40:00,48.63,48.64,48.55,48.56,23800.0,41.1993,41.2078,41.1315,41.14,23800.0
2010-07-14 13:50:00,48.55,48.55,48.47,48.52,27100.0,41.1315,41.1315,41.0637,41.1061,27100.0
2010-07-14 14:00:00,48.52,48.53,48.36,48.42,107800.0,41.1061,41.1146,40.9705,41.0214,107800.0
2010-07-14 14:10:00,48.43,48.46,48.34,48.4,67800.0,41.0298,41.0553,40.9536,41.0044,67800.0
2010-07-14 14:20:00,48.39,48.42,48.27,48.33,56700.0,40.996,41.0214,40.8943,40.9451,56700.0
2010-07-14 14:30:00,48.33,48.42,48.3,48.38,23700.0,40.9451,41.0214,40.9197,40.9875,23700.0
2010-07-14 14:40:00,48.38,48.44,48.36,48.42,27600.0,40.9875,41.0383,40.9705,41.0214,27600.0
2010-07-14 14:50:00,48.43,48.47,48.4,48.45,35700.0,41.0298,41.0637,41.0044,41.0468,35700.0
2010-07-14 15:00:00,48.47,48.52,48.42,48.44,39200.0,41.0637,41.1061,41.0214,41.0383,39200.0
2010-07-14 15:10:00,48.45,48.54,48.41,48.51,49600.0,41.0468,41.123,41.0129,41.0976,49600.0
2010-07-14 15:20:00,48.51,48.6,48.5,48.53,58200.0,41.0976,41.1739,41.0891,41.1146,58200.0
2010-07-14 15:30:00,48.53,48.55,48.47,48.47,81200.0,41.1146,41.1315,41.0637,41.0637,81200.0
2010-07-14 15:40:00,48.48,48.51,48.38,48.51,91100.0,41.0722,41.0976,40.9875,41.0976,91100.0
2010-07-14 15:50:00,48.52,48.59,48.47,48.57,146400.0,41.1061,41.1654,41.0637,41.1485,146400.0
2010-07-15 09:30:00,48.5,48.56,48.42,48.45,139600.0,41.0891,41.14,41.0214,41.0468,139600.0
2010-07-15 09:40:00,48.42,48.45,48.34,48.4,71000.0,41.0214,41.0468,40.9536,41.0044,71000.0
2010-07-15 09:50:00,48.39,48.48,48.38,48.48,39600.0,40.996,41.0722,40.9875,41.0722,39600.0
2010-07-15 10:00:00,48.46,48.47,48.17,48.2,85200.0,41.0553,41.0637,40.8096,40.835,85200.0
2010-07-15 10:10:00,48.19,48.19,47.98,48.0,84700.0,40.8265,40.8265,40.6486,40.6655,84700.0
2010-07-15 10:20:00,48.0,48.08,47.93,48.08,51400.0,40.6655,40.7333,40.6062,40.7333,51400.0
2010-07-15 10:30:00,48.08,48.11,48.02,48.11,44000.0,40.7333,40.7587,40.6825,40.7587,44000.0
2010-07-15 10:40:00,48.1,48.15,48.04,48.14,44100.0,40.7503,40.7926,40.6994,40.7842,44100.0
2010-07-15 10:50:00,48.14,48.16,48.11,48.13,34800.0,40.7842,40.8011,40.7587,40.7757,34800.0
2010-07-15 11:00:00,48.13,48.16,48.05,48.07,35000.0,40.7757,40.8011,40.7079,40.7249,35000.0
2010-07-15 11:10:00,48.09,48.18,48.07,48.15,18700.0,40.7418,40.818,40.7249,40.7926,18700.0
2010-07-15 11:20:00,48.16,48.24,48.16,48.24,61900.0,40.8011,40.8689,40.8011,40.8689,61900.0
2010-07-15 11:30:00,48.24,48.26,48.17,48.26,30800.0,40.8689,40.8858,40.8096,40.8858,30800.0
2010-07-15 11:40:00,48.26,48.26,48.21,48.21,16100.0,40.8858,40.8858,40.8435,40.8435,16100.0
2010-07-15 11:50:00,48.21,48.25,48.16,48.18,28500.0,40.8435,40.8773,40.8011,40.818,28500.0
2010-07-15 12:00:00,48.17,48.18,48.13,48.13,69400.0,40.8096,40.818,40.7757,40.7757,69400.0
2010-07-15 12:10:00,48.12,48.2,48.12,48.15,24700.0,40.7672,40.835,40.7672,40.7926,24700.0
2010-07-15 12:20:00,48.13,48.13,48.09,48.09,10600.0,40.7757,40.7757,40.7418,40.7418,10600.0
2010-07-15 12:30:00,48.09,48.12,48.08,48.09,8400.0,40.7418,40.7672,40.7333,40.7418,8400.0
2010-07-15 12:40:00,48.11,48.13,48.06,48.13,9500.0,40.7587,40.7757,40.7164,40.7757,9500.0
2010-07-15 12:50:00,48.13,48.18,48.11,48.14,88100.0,40.7757,40.818,40.7587,40.7842,88100.0
2010-07-15 13:00:00,48.14,48.25,48.14,48.24,37500.0,40.7842,40.8773,40.7842,40.8689,37500.0
2010-07-15 13:10:00,48.24,48.32,48.22,48.31,28500.0,40.8689,40.9367,40.8519,40.9282,28500.0
2010-07-15 13:20:00,48.32,48.4,48.32,48.35,35800.0,40.9367,41.0044,40.9367,40.9621,35800.0
2010-07-15 13:30:00,48.37,48.4,48.29,48.31,71200.0,40.979,41.0044,40.9112,40.9282,71200.0
2010-07-15 13:40:00,48.32,48.36,48.3,48.35,13500.0,40.9367,40.9705,40.9197,40.9621,13500.0
2010-07-15 13:50:00,48.33,48.34,48.29,48.32,11300.0,40.9451,40.9536,40.9112,40.9367,11300.0
2010-07-15 14:00:00,48.32,48.38,48.28,48.28,24400.0,40.9367,40.9875,40.9028,40.9028,24400.0
2010-07-15 14:10:00,48.28,48.36,48.26,48.36,23300.0,40.9028,40.9705,40.8858,40.9705,23300.0
2010-07-15 14:20:00,48.37,48.42,48.32,48.41,51400.0,40.979,41.0214,40.9367,41.0129,51400.0
2010-07-15 14:30:00,48.43,48.45,48.36,48.39,65200.0,41.0298,41.0468,40.9705,40.996,65200.0
2010-07-15 14:40:00,48.4,48.44,48.36,48.43,29700.0,41.0044,41.0383,40.9705,41.0298,29700.0
2010-07-15 14:50:00,48.42,48.43,48.33,48.34,26700.0,41.0214,41.0298,40.9451,40.9536,26700.0
2010-07-15 15:00:00,48.34,48.38,48.25,48.25,48500.0,40.9536,40.9875,40.8773,40.8773,48500.0
2010-07-15 15:10:00,48.25,48.25,48.16,48.21,46000.0,40.8773,40.8773,40.8011,40.8435,46000.0
2010-07-15 15:20:00,48.2,48.32,48.15,48.32,115700.0,40.835,40.9367,40.7926,40.9367,115700.0
2010-07-15 15:30:00,48.33,48.51,48.32,48.47,128400.0,40.9451,41.0976,40.9367,41.0637,128400.0
2010-07-15 15:40:00,48.47,48.69,48.43,48.6,135700.0,41.0637,41.2501,41.0298,41.1739,135700.0
2010-07-15 15:50:00,48.6,48.72,48.59,48.6,163000.0,41.1739,41.2755,41.1654,41.1739,163000.0
2010-07-16 09:30:00,48.33,48.38,48.25,48.25,149900.0,40.9451,40.9875,40.8773,40.8773,149900.0
2010-07-16 09:40:00,48.25,48.29,48.06,48.11,103700.0,40.8773,40.9112,40.7164,40.7587,103700.0
2010-07-16 09:50:00,48.11,48.16,47.84,47.92,181500.0,40.7587,40.8011,40.53,40.5978,181500.0
2010-07-16 10:00:00,47.9,47.92,47.68,47.74,67100.0,40.5808,40.5978,40.3944,40.4453,67100.0
2010-07-16 10:10:00,47.73,47.84,47.73,47.83,40500.0,40.4368,40.53,40.4368,40.5215,40500.0
2010-07-16 10:20:00,47.83,47.87,47.78,47.83,56600.0,40.5215,40.5554,40.4792,40.5215,56600.0
2010-07-16 10:30:00,47.85,47.85,47.77,47.84,70900.0,40.5385,40.5385,40.4707,40.53,70900.0
2010-07-16 10:40:00,47.81,47.92,47.79,47.85,27800.0,40.5046,40.5978,40.4876,40.5385,27800.0
2010-07-16 10:50:00,47.85,47.93,47.85,47.91,35400.0,40.5385,40.6062,40.5385,40.5893,35400.0
2010-07-16 11:00:00,47.92,47.93,47.82,47.84,31500.0,40.5978,40.6062,40.5131,40.53,31500.0
2010-07-16 11:10:00,47.84,47.86,47.79,47.8,23300.0,40.53,40.5469,40.4876,40.4961,23300.0
2010-07-16 11:20:00,47.78,47.79,47.68,47.79,34200.0,40.4792,40.4876,40.3944,40.4876,34200.0
2010-07-16 11:30:00,47.78,47.78,47.66,47.72,28100.0,40.4792,40.4792,40.3775,40.4283,28100.0
2010-07-16 11:40:00,47.72,47.75,47.66,47.69,13700.0,40.4283,40.4537,40.3775,40.4029,13700.0
2010-07-16 11:50:00,47.69,47.72,47.61,47.62,42300.0,40.4029,40.4283,40.3351,40.3436,42300.0
2010-07-16 12:00:00,47.61,47.65,47.59,47.64,50100.0,40.3351,40.369,40.3182,40.3606,50100.0
2010-07-16 12:10:00,47.67,47.69,47.52,47.55,37600.0,40.386,40.4029,40.2589,40.2843,37600.0
2010-07-16 12:20:00,47.54,47.61,47.52,47.6,57700.0,40.2758,40.3351,40.2589,40.3267,57700.0
2010-07-16 12:30:00,47.59,47.6,47.54,47.56,26700.0,40.3182,40.3267,40.2758,40.2928,26700.0
2010-07-16 12:40:00,47.58,47.61,47.57,47.61,10000.0,40.3097,40.3351,40.3013,40.3351,10000.0
2010-07-16 12:50:00,47.6,47.61,47.5,47.51,15700.0,40.3267,40.3351,40.2419,40.2504,15700.0
2010-07-16 13:00:00,47.52,47.56,47.48,47.56,32700.0,40.2589,40.2928,40.225,40.2928,32700.0
2010-07-16 13:10:00,47.53,47.58,47.5,47.56,11500.0,40.2674,40.3097,40.2419,40.2928,11500.0
2010-07-16 13:20:00,47.56,47.57,47.46,47.49,48000.0,40.2928,40.3013,40.2081,40.2335,48000.0
2010-07-16 13:30:00,47.48,47.64,47.47,47.58,25800.0,40.225,40.3606,40.2165,40.3097,25800.0
2010-07-16 13:40:00,47.58,47.58,47.44,47.5,29500.0,40.3097,40.3097,40.1911,40.2419,29500.0
2010-07-16 13:50:00,47.5,47.5,47.39,47.46,21000.0,40.2419,40.2419,40.1488,40.2081,21000.0
2010-07-16 14:00:00,47.44,47.5,47.42,47.49,28400.0,40.1911,40.2419,40.1742,40.2335,28400.0
2010-07-16 14:10:00,47.49,47.51,47.4,47.4,39000.0,40.2335,40.2504,40.1572,40.1572,39000.0
2010-07-16 14:20:00,47.41,47.48,47.39,47.44,21400.0,40.1657,40.225,40.1488,40.1911,21400.0
2010-07-16 14:30:00,47.44,47.47,47.39,47.42,24000.0,40.1911,40.2165,40.1488,40.1742,24000.0
2010-07-16 14:40:00,47.42,47.46,47.38,47.42,34900.0,40.1742,40.2081,40.1403,40.1742,34900.0
2010-07-16 14:50:00,47.41,47.43,47.37,47.38,55600.0,40.1657,40.1826,40.1318,40.1403,55600.0
2010-07-16 15:00:00,47.39,47.44,47.36,47.38,62200.0,40.1488,40.1911,40.1233,40.1403,62200.0
2010-07-16 15:10:00,47.34,47.36,47.31,47.31,60900.0,40.1064,40.1233,40.081,40.081,60900.0
2010-07-16 15:20:00,47.31,47.33,47.2,47.27,55700.0,40.081,40.0979,39.9878,40.0471,55700.0
2010-07-16 15:30:00,47.26,47.4,47.26,47.31,57100.0,40.0386,40.1572,40.0386,40.081,57100.0
2010-07-16 15:40:00,47.31,47.36,47.2,47.23,67800.0,40.081,40.1233,39.9878,40.0132,67800.0
2010-07-16 15:50:00,47.23,47.36,47.21,47.26,131400.0,40.0132,40.1233,39.9963,40.0386,131400.0
2010-07-19 09:30:00,47.43,47.56,47.43,47.45,58800.0,40.1826,40.2928,40.1826,40.1996,58800.0
2010-07-19 09:40:00,47.46,47.64,47.44,47.61,41900.0,40.2081,40.3606,40.1911,40.3351,41900.0
2010-07-19 09:50:00,47.6,47.65,47.55,47.55,32100.0,40.3267,40.369,40.2843,40.2843,32100.0
2010-07-19 10:00:00,47.54,47.58,47.41,47.43,61800.0,40.2758,40.3097,40.1657,40.1826,61800.0
2010-07-19 10:10:00,47.43,47.45,47.35,47.37,44800.0,40.1826,40.1996,40.1149,40.1318,44800.0
2010-07-19 10:20:00,47.38,47.39,47.18,47.18,36800.0,40.1403,40.1488,39.9708,39.9708,36800.0
2010-07-19 10:30:00,47.17,47.3,47.17,47.2,22600.0,39.9624,40.0725,39.9624,39.9878,22600.0
2010-07-19 10:40:00,47.2,47.27,47.14,47.18,47100.0,39.9878,40.0471,39.937,39.9708,47100.0
2010-07-19 10:50:00,47.17,47.23,47.1,47.22,23500.0,39.9624,40.0132,39.9031,40.0047,23500.0
2010-07-19 11:00:00,47.21,47.35,47.2,47.32,26300.0,39.9963,40.1149,39.9878,40.0895,26300.0
2010-07-19 11:10:00,47.32,47.38,47.29,47.37,35600.0,40.0895,40.1403,40.064,40.1318,35600.0
2010-07-19 11:20:00,47.36,47.42,47.35,47.37,14100.0,40.1233,40.1742,40.1149,40.1318,14100.0
2010-07-19 11:30:00,47.37,47.38,47.3,47.3,33200.0,40.1318,40.1403,40.0725,40.0725,33200.0
2010-07-19 11:40:00,47.31,47.35,47.3,47.34,124000.0,40.081,40.1149,40.0725,40.1064,124000.0
2010-07-19 11:50:00,47.34,47.42,47.34,47.4,20500.0,40.1064,40.1742,40.1064,40.1572,20500.0
2010-07-19 12:00:00,47.41,47.42,47.28,47.33,29000.0,40.1657,40.1742,40.0556,40.0979,29000.0
2010-07-19 12:10:00,47.32,47.35,47.26,47.35,12200.0,40.0895,40.1149,40.0386,40.1149,12200.0
2010-07-19 12:20:00,47.35,47.42,47.34,47.42,24600.0,40.1149,40.1742,40.1064,40.1742,24600.0
2010-07-19 12:30:00,47.41,47.44,47.37,47.44,15200.0,40.1657,40.1911,40.1318,40.1911,15200.0
2010-07-19 12:40:00,47.44,47.49,47.42,47.48,25900.0,40.1911,40.2335,40.1742,40.225,25900.0
2010-07-19 12:50:00,47.49,47.52,47.4,47.44,22900.0,40.2335,40.2589,40.1572,40.1911,22900.0
2010-07-19 13:00:00,47.44,47.44,47.4,47.43,93200.0,40.1911,40.1911,40.1572,40.1826,93200.0
2010-07-19 13:10:00,47.43,47.43,47.32,47.34,40900.0,40.1826,40.1826,40.0895,40.1064,40900.0
2010-07-19 13:20:00,47.34,47.37,47.31,47.33,16000.0,40.1064,40.1318,40.081,40.0979,16000.0
2010-07-19 13:30:00,47.35,47.39,47.31,47.33,18100.0,40.1149,40.1488,40.081,40.0979,18100.0
2010-07-19 13:40:00,47.31,47.33,47.28,47.33,25500.0,40.081,40.0979,40.0556,40.0979,25500.0
2010-07-19 13:50:00,47.32,47.34,47.3,47.31,24100.0,40.0895,40.1064,40.0725,40.081,24100.0
2010-07-19 14:00:00,47.31,47.38,47.31,47.36,36400.0,40.081,40.1403,40.081,40.1233,36400.0
2010-07-19 14:10:00,47.37,47.48,47.37,47.48,31300.0,40.1318,40.225,40.1318,40.225,31300.0
2010-07-19 14:20:00,47.47,47.49,47.43,47.44,16900.0,40.2165,40.2335,40.1826,40.1911,16900.0
2010-07-19 14:30:00,47.44,47.5,47.44,47.49,24000.0,40.1911,40.2419,40.1911,40.2335,24000.0
2010-07-19 14:40:00,47.5,47.61,47.49,47.6,23400.0,40.2419,40.3351,40.2335,40.3267,23400.0
2010-07-19 14:50:00,47.6,47.64,47.54,47.55,32800.0,40.3267,40.3606,40.2758,40.2843,32800.0
2010-07-19 15:00:00,47.55,47.68,47.54,47.68,42700.0,40.2843,40.3944,40.2758,40.3944,42700.0
2010-07-19 15:10:00,47.68,47.71,47.65,47.66,28800.0,40.3944,40.4199,40.369,40.3775,28800.0
2010-07-19 15:20:00,47.66,47.66,47.49,47.51,36400.0,40.3775,40.3775,40.2335,40.2504,36400.0
2010-07-19 15:30:00,47.5,47.55,47.44,47.46,34400.0,40.2419,40.2843,40.1911,40.2081,34400.0
2010-07-19 15:40:00,47.46,47.58,47.44,47.53,80200.0,40.2081,40.3097,40.1911,40.2674,80200.0
2010-07-19 15:50:00,47.54,47.6,47.5,47.58,77900.0,40.2758,40.3267,40.2419,40.3097,77900.0
2010-07-20 09:30:00,46.93,47.06,46.83,46.93,156500.0,39.759,39.8692,39.6743,39.759,156500.0
2010-07-20 09:40:00,46.93,47.08,46.89,47.05,64100.0,39.759,39.8861,39.7252,39.8607,64100.0
2010-07-20 09:50:00,47.05,47.19,47.05,47.16,66400.0,39.8607,39.9793,39.8607,39.9539,66400.0
2010-07-20 10:00:00,47.15,47.19,47.04,47.07,71100.0,39.9454,39.9793,39.8522,39.8777,71100.0
2010-07-20 10:10:00,47.07,47.18,47.0,47.18,87900.0,39.8777,39.9708,39.8183,39.9708,87900.0
2010-07-20 10:20:00,47.19,47.26,47.16,47.22,36200.0,39.9793,40.0386,39.9539,40.0047,36200.0
2010-07-20 10:30:00,47.22,47.3,47.18,47.26,41300.0,40.0047,40.0725,39.9708,40.0386,41300.0
2010-07-20 10:40:00,47.24,47.34,47.24,47.32,32400.0,40.0217,40.1064,40.0217,40.0895,32400.0
2010-07-20 10:50:00,47.32,47.33,47.24,47.27,43600.0,40.0895,40.0979,40.0217,40.0471,43600.0
2010-07-20 11:00:00,47.27,47.41,47.26,47.41,43600.0,40.0471,40.1657,40.0386,40.1657,43600.0
2010-07-20 11:10:00,47.41,47.52,47.4,47.5,32500.0,40.1657,40.2589,40.1572,40.2419,32500.0
2010-07-20 11:20:00,47.5,47.5,47.47,47.48,11300.0,40.2419,40.2419,40.2165,40.225,11300.0
2010-07-20 11:30:00,47.49,47.51,47.42,47.42,30900.0,40.2335,40.2504,40.1742,40.1742,30900.0
2010-07-20 11:40:00,47.4,47.43,47.38,47.43,20200.0,40.1572,40.1826,40.1403,40.1826,20200.0
2010-07-20 11:50:00,47.44,47.44,47.37,47.38,25400.0,40.1911,40.1911,40.1318,40.1403,25400.0
2010-07-20 12:00:00,47.38,47.45,47.36,47.41,22200.0,40.1403,40.1996,40.1233,40.1657,22200.0
2010-07-20 12:10:00,47.43,47.43,47.31,47.32,17300.0,40.1826,40.1826,40.081,40.0895,17300.0
2010-07-20 12:20:00,47.32,47.36,47.3,47.34,16900.0,40.0895,40.1233,40.0725,40.1064,16900.0
2010-07-20 12:30:00,47.34,47.38,47.33,47.35,18800.0,40.1064,40.1403,40.0979,40.1149,18800.0
2010-07-20 12:40:00,47.34,47.45,47.34,47.44,13800.0,40.1064,40.1996,40.1064,40.1911,13800.0
2010-07-20 12:50:00,47.44,47.48,47.43,47.46,11600.0,40.1911,40.225,40.1826,40.2081,11600.0
2010-07-20 13:00:00,47.47,47.52,47.47,47.49,20600.0,40.2165,40.2589,40.2165,40.2335,20600.0
2010-07-20 13:10:00,47.49,47.5,47.43,47.5,7700.0,40.2335,40.2419,40.1826,40.2419,7700.0
2010-07-20 13:20:00,47.52,47.55,47.5,47.52,17800.0,40.2589,40.2843,40.2419,40.2589,17800.0
2010-07-20 13:30:00,47.55,47.72,47.53,47.72,41800.0,40.2843,40.4283,40.2674,40.4283,41800.0
2010-07-20 13:40:00,47.72,47.76,47.69,47.73,38000.0,40.4283,40.4622,40.4029,40.4368,38000.0
2010-07-20 13:50:00,47.73,47.97,47.72,47.95,115900.0,40.4368,40.6401,40.4283,40.6232,115900.0
2010-07-20 14:00:00,47.96,47.96,47.87,47.87,35300.0,40.6317,40.6317,40.5554,40.5554,35300.0
2010-07-20 14:10:00,47.87,47.89,47.83,47.87,22500.0,40.5554,40.5724,40.5215,40.5554,22500.0
2010-07-20 14:20:00,47.86,47.86,47.77,47.85,38300.0,40.5469,40.5469,40.4707,40.5385,38300.0
2010-07-20 14:30:00,47.84,47.92,47.83,47.86,29100.0,40.53,40.5978,40.5215,40.5469,29100.0
2010-07-20 14:40:00,47.86,47.93,47.82,47.92,71200.0,40.5469,40.6062,40.5131,40.5978,71200.0
2010-07-20 14:50:00,47.93,47.96,47.86,47.87,37600.0,40.6062,40.6317,40.5469,40.5554,37600.0
2010-07-20 15:00:00,47.88,47.97,47.84,47.95,50500.0,40.5639,40.6401,40.53,40.6232,50500.0
2010-07-20 15:10:00,47.95,48.07,47.94,48.02,60100.0,40.6232,40.7249,40.6147,40.6825,60100.0
2010-07-20 15:20:00,48.01,48.15,48.0,48.11,65600.0,40.674,40.7926,40.6655,40.7587,65600.0
2010-07-20 15:30:00,48.1,48.24,48.1,48.12,136800.0,40.7503,40.8689,40.7503,40.7672,136800.0
2010-07-20 15:40:00,48.12,48.23,48.08,48.23,92800.0,40.7672,40.8604,40.7333,40.8604,92800.0
2010-07-20 15:50:00,48.24,48.25,48.14,48.22,148200.0,40.8689,40.8773,40.7842,40.8519,148200.0
2010-07-20 16:00:00,48.23,48.23,48.23,48.23,20000.0,40.8604,40.8604,40.8604,40.8604,20000.0
2010-07-20 16:10:00,48.23,48.23,48.23,48.23,0.0,40.8604,40.8604,40.8604,40.8604,0.0
2010-07-21 09:30:00,48.39,48.48,48.27,48.28,66100.0,40.996,41.0722,40.8943,40.9028,66100.0
2010-07-21 09:40:00,48.27,48.28,48.09,48.16,42100.0,40.8943,40.9028,40.7418,40.8011,42100.0
2010-07-21 09:50:00,48.16,48.19,48.03,48.13,46900.0,40.8011,40.8265,40.691,40.7757,46900.0
2010-07-21 10:00:00,48.13,48.13,47.98,48.06,67400.0,40.7757,40.7757,40.6486,40.7164,67400.0
2010-07-21 10:10:00,48.08,48.21,48.08,48.16,42000.0,40.7333,40.8435,40.7333,40.8011,42000.0
2010-07-21 10:20:00,48.17,48.21,48.14,48.21,33200.0,40.8096,40.8435,40.7842,40.8435,33200.0
2010-07-21 10:30:00,48.21,48.21,48.1,48.1,53500.0,40.8435,40.8435,40.7503,40.7503,53500.0
2010-07-21 10:40:00,48.1,48.17,48.08,48.17,21100.0,40.7503,40.8096,40.7333,40.8096,21100.0
2010-07-21 10:50:00,48.18,48.21,48.11,48.13,31900.0,40.818,40.8435,40.7587,40.7757,31900.0
2010-07-21 11:00:00,48.12,48.13,47.98,47.99,47800.0,40.7672,40.7757,40.6486,40.6571,47800.0
2010-07-21 11:10:00,47.98,48.0,47.92,47.97,53300.0,40.6486,40.6655,40.5978,40.6401,53300.0
2010-07-21 11:20:00,47.97,48.01,47.96,47.99,26500.0,40.6401,40.674,40.6317,40.6571,26500.0
2010-07-21 11:30:00,47.99,48.05,47.95,48.05,25700.0,40.6571,40.7079,40.6232,40.7079,25700.0
2010-07-21 11:40:00,48.05,48.09,48.03,48.04,28300.0,40.7079,40.7418,40.691,40.6994,28300.0
2010-07-21 11:50:00,48.05,48.12,48.01,48.12,19000.0,40.7079,40.7672,40.674,40.7672,19000.0
2010-07-21 12:00:00,48.12,48.18,48.11,48.12,37300.0,40.7672,40.818,40.7587,40.7672,37300.0
2010-07-21 12:10:00,48.12,48.23,48.12,48.13,28300.0,40.7672,40.8604,40.7672,40.7757,28300.0
2010-07-21 12:20:00,48.15,48.2,48.13,48.2,23900.0,40.7926,40.835,40.7757,40.835,23900.0
2010-07-21 12:30:00,48.19,48.26,48.19,48.25,50600.0,40.8265,40.8858,40.8265,40.8773,50600.0
2010-07-21 12:40:00,48.26,48.27,48.18,48.22,22600.0,40.8858,40.8943,40.818,40.8519,22600.0
2010-07-21 12:50:00,48.21,48.21,48.12,48.14,23100.0,40.8435,40.8435,40.7672,40.7842,23100.0
2010-07-21 13:00:00,48.13,48.22,48.13,48.22,9700.0,40.7757,40.8519,40.7757,40.8519,9700.0
2010-07-21 13:10:00,48.2,48.22,48.17,48.18,9700.0,40.835,40.8519,40.8096,40.818,9700.0
2010-07-21 13:20:00,48.18,48.2,48.14,48.19,16500.0,40.818,40.835,40.7842,40.8265,16500.0
2010-07-21 13:30:00,48.2,48.25,48.2,48.24,6100.0,40.835,40.8773,40.835,40.8689,6100.0
2010-07-21 13:40:00,48.23,48.23,48.16,48.21,52400.0,40.8604,40.8604,40.8011,40.8435,52400.0
2010-07-21 13:50:00,48.22,48.31,48.21,48.22,17900.0,40.8519,40.9282,40.8435,40.8519,17900.0
2010-07-21 14:00:00,48.2,48.23,47.97,47.97,227000.0,40.835,40.8604,40.6401,40.6401,227000.0
2010-07-21 14:10:00,47.96,47.96,47.7,47.8,128700.0,40.6317,40.6317,40.4114,40.4961,128700.0
2010-07-21 14:20:00,47.79,47.83,47.69,47.76,77300.0,40.4876,40.5215,40.4029,40.4622,77300.0
2010-07-21 14:30:00,47.76,47.77,47.6,47.67,142500.0,40.4622,40.4707,40.3267,40.386,142500.0
2010-07-21 14:40:00,47.7,47.76,47.64,47.68,78200.0,40.4114,40.4622,40.3606,40.3944,78200.0
2010-07-21 14:50:00,47.67,47.7,47.42,47.47,112300.0,40.386,40.4114,40.1742,40.2165,112300.0
2010-07-21 15:00:00,47.47,47.6,47.42,47.59,121100.0,40.2165,40.3267,40.1742,40.3182,121100.0
2010-07-21 15:10:00,47.59,47.72,47.53,47.53,92000.0,40.3182,40.4283,40.2674,40.2674,92000.0
2010-07-21 15:20:00,47.52,47.63,47.48,47.56,80400.0,40.2589,40.3521,40.225,40.2928,80400.0
2010-07-21 15:30:00,47.54,47.65,47.52,47.58,97500.0,40.2758,40.369,40.2589,40.3097,97500.0
2010-07-21 15:40:00,47.56,47.64,47.5,47.62,88000.0,40.2928,40.3606,40.2419,40.3436,88000.0
2010-07-21 15:50:00,47.63,47.7,47.55,47.64,220700.0,40.3521,40.4114,40.2843,40.3606,220700.0
2010-07-22 09:30:00,48.15,48.35,48.14,48.33,86900.0,40.7926,40.9621,40.7842,40.9451,86900.0
2010-07-22 09:40:00,48.33,48.44,48.33,48.43,39200.0,40.9451,41.0383,40.9451,41.0298,39200.0
2010-07-22 09:50:00,48.43,48.5,48.39,48.48,69600.0,41.0298,41.0891,40.996,41.0722,69600.0
2010-07-22 10:00:00,48.49,48.75,48.49,48.63,75300.0,41.0807,41.3009,41.0807,41.1993,75300.0
2010-07-22 10:10:00,48.64,48.72,48.63,48.66,37200.0,41.2078,41.2755,41.1993,41.2247,37200.0
2010-07-22 10:20:00,48.67,48.7,48.62,48.67,44400.0,41.2332,41.2586,41.1908,41.2332,44400.0
2010-07-22 10:30:00,48.67,48.73,48.64,48.69,187300.0,41.2332,41.284,41.2078,41.2501,187300.0
2010-07-22 10:40:00,48.69,48.8,48.69,48.79,409700.0,41.2501,41.3433,41.2501,41.3348,409700.0
2010-07-22 10:50:00,48.78,48.86,48.75,48.75,31500.0,41.3264,41.3941,41.3009,41.3009,31500.0
2010-07-22 11:00:00,48.76,48.78,48.72,48.73,26000.0,41.3094,41.3264,41.2755,41.284,26000.0
2010-07-22 11:10:00,48.73,48.77,48.73,48.77,16000.0,41.284,41.3179,41.284,41.3179,16000.0
2010-07-22 11:20:00,48.76,48.83,48.74,48.81,46700.0,41.3094,41.3687,41.2925,41.3518,46700.0
2010-07-22 11:30:00,48.8,48.82,48.65,48.66,39200.0,41.3433,41.3602,41.2162,41.2247,39200.0
2010-07-22 11:40:00,48.66,48.7,48.65,48.66,41800.0,41.2247,41.2586,41.2162,41.2247,41800.0
2010-07-22 11:50:00,48.67,48.68,48.6,48.63,28800.0,41.2332,41.2416,41.1739,41.1993,28800.0
2010-07-22 12:00:00,48.64,48.68,48.62,48.65,20700.0,41.2078,41.2416,41.1908,41.2162,20700.0
2010-07-22 12:10:00,48.65,48.69,48.62,48.68,30100.0,41.2162,41.2501,41.1908,41.2416,30100.0
2010-07-22 12:20:00,48.67,48.71,48.62,48.67,52600.0,41.2332,41.2671,41.1908,41.2332,52600.0
2010-07-22 12:30:00,48.67,48.68,48.64,48.66,25900.0,41.2332,41.2416,41.2078,41.2247,25900.0
2010-07-22 12:40:00,48.65,48.69,48.64,48.67,35100.0,41.2162,41.2501,41.2078,41.2332,35100.0
2010-07-22 12:50:00,48.68,48.73,48.67,48.72,55800.0,41.2416,41.284,41.2332,41.2755,55800.0
2010-07-22 13:00:00,48.72,48.75,48.71,48.72,26700.0,41.2755,41.3009,41.2671,41.2755,26700.0
2010-07-22 13:10:00,48.72,48.79,48.72,48.79,23900.0,41.2755,41.3348,41.2755,41.3348,23900.0
2010-07-22 13:20:00,48.8,48.8,48.75,48.75,11300.0,41.3433,41.3433,41.3009,41.3009,11300.0
2010-07-22 13:30:00,48.74,48.78,48.74,48.75,12800.0,41.2925,41.3264,41.2925,41.3009,12800.0
2010-07-22 13:40:00,48.74,48.75,48.72,48.74,38500.0,41.2925,41.3009,41.2755,41.2925,38500.0
2010-07-22 13:50:00,48.74,48.76,48.68,48.71,75400.0,41.2925,41.3094,41.2416,41.2671,75400.0
2010-07-22 14:00:00,48.72,48.81,48.72,48.78,11800.0,41.2755,41.3518,41.2755,41.3264,11800.0
2010-07-22 14:10:00,48.8,48.85,48.77,48.78,32200.0,41.3433,41.3857,41.3179,41.3264,32200.0
2010-07-22 14:20:00,48.78,48.88,48.76,48.86,19200.0,41.3264,41.4111,41.3094,41.3941,19200.0
2010-07-22 14:30:00,48.88,48.88,48.78,48.8,50700.0,41.4111,41.4111,41.3264,41.3433,50700.0
2010-07-22 14:40:00,48.79,48.81,48.74,48.81,26900.0,41.3348,41.3518,41.2925,41.3518,26900.0
2010-07-22 14:50:00,48.8,48.83,48.77,48.83,23600.0,41.3433,41.3687,41.3179,41.3687,23600.0
2010-07-22 15:00:00,48.82,48.83,48.73,48.76,38800.0,41.3602,41.3687,41.284,41.3094,38800.0
2010-07-22 15:10:00,48.77,48.89,48.75,48.86,57600.0,41.3179,41.4196,41.3009,41.3941,57600.0
2010-07-22 15:20:00,48.86,48.89,48.81,48.81,33100.0,41.3941,41.4196,41.3518,41.3518,33100.0
2010-07-22 15:30:00,48.81,48.82,48.53,48.58,93800.0,41.3518,41.3602,41.1146,41.1569,93800.0
2010-07-22 15:40:00,48.57,48.7,48.53,48.67,246300.0,41.1485,41.2586,41.1146,41.2332,246300.0
2010-07-22 15:50:00,48.69,48.75,48.63,48.71,141900.0,41.2501,41.3009,41.1993,41.2671,141900.0
2010-07-23 09:30:00,48.52,48.67,48.5,48.66,660200.0,41.1061,41.2332,41.0891,41.2247,660200.0
2010-07-23 09:40:00,48.67,48.79,48.64,48.68,227000.0,41.2332,41.3348,41.2078,41.2416,227000.0
2010-07-23 09:50:00,48.68,48.69,48.5,48.51,494600.0,41.2416,41.2501,41.0891,41.0976,494600.0
2010-07-23 10:00:00,48.51,48.63,48.47,48.63,58700.0,41.0976,41.1993,41.0637,41.1993,58700.0
2010-07-23 10:10:00,48.63,48.73,48.57,48.71,41900.0,41.1993,41.284,41.1485,41.2671,41900.0
2010-07-23 10:20:00,48.71,48.79,48.64,48.78,69800.0,41.2671,41.3348,41.2078,41.3264,69800.0
2010-07-23 10:30:00,48.78,48.87,48.78,48.81,51300.0,41.3264,41.4026,41.3264,41.3518,51300.0
2010-07-23 10:40:00,48.81,48.89,48.8,48.86,53500.0,41.3518,41.4196,41.3433,41.3941,53500.0
2010-07-23 10:50:00,48.86,48.87,48.78,48.78,265500.0,41.3941,41.4026,41.3264,41.3264,265500.0
2010-07-23 11:00:00,48.77,48.85,48.76,48.79,172800.0,41.3179,41.3857,41.3094,41.3348,172800.0
2010-07-23 11:10:00,48.8,48.81,48.73,48.73,150100.0,41.3433,41.3518,41.284,41.284,150100.0
2010-07-23 11:20:00,48.73,48.76,48.68,48.75,158000.0,41.284,41.3094,41.2416,41.3009,158000.0
2010-07-23 11:30:00,48.76,48.82,48.75,48.8,29700.0,41.3094,41.3602,41.3009,41.3433,29700.0
2010-07-23 11:40:00,48.79,48.79,48.68,48.76,33000.0,41.3348,41.3348,41.2416,41.3094,33000.0
2010-07-23 11:50:00,48.81,48.87,48.74,48.8,41100.0,41.3518,41.4026,41.2925,41.3433,41100.0
2010-07-23 12:00:00,48.82,48.92,48.69,48.72,259200.0,41.3602,41.445,41.2501,41.2755,259200.0
2010-07-23 12:10:00,48.72,48.82,48.61,48.82,62200.0,41.2755,41.3602,41.1823,41.3602,62200.0
2010-07-23 12:20:00,48.81,48.83,48.72,48.77,67400.0,41.3518,41.3687,41.2755,41.3179,67400.0
2010-07-23 12:30:00,48.78,48.79,48.68,48.74,281500.0,41.3264,41.3348,41.2416,41.2925,281500.0
2010-07-23 12:40:00,48.73,48.73,48.6,48.66,178300.0,41.284,41.284,41.1739,41.2247,178300.0
2010-07-23 12:50:00,48.66,48.78,48.65,48.77,112900.0,41.2247,41.3264,41.2162,41.3179,112900.0
2010-07-23 13:00:00,48.78,48.79,48.68,48.72,197500.0,41.3264,41.3348,41.2416,41.2755,197500.0
2010-07-23 13:10:00,48.72,48.91,48.7,48.88,119100.0,41.2755,41.4365,41.2586,41.4111,119100.0
2010-07-23 13:20:00,48.87,49.09,48.87,49.09,53600.0,41.4026,41.589,41.4026,41.589,53600.0
2010-07-23 13:30:00,49.09,49.16,49.05,49.08,53200.0,41.589,41.6483,41.5551,41.5805,53200.0
2010-07-23 13:40:00,49.09,49.09,49.03,49.05,25600.0,41.589,41.589,41.5382,41.5551,25600.0
2010-07-23 13:50:00,49.05,49.14,49.05,49.1,28600.0,41.5551,41.6314,41.5551,41.5975,28600.0
2010-07-23 14:00:00,49.11,49.22,49.09,49.2,64500.0,41.6059,41.6991,41.589,41.6822,64500.0
2010-07-23 14:10:00,49.2,49.2,49.14,49.16,544800.0,41.6822,41.6822,41.6314,41.6483,544800.0
2010-07-23 14:20:00,49.16,49.16,49.02,49.09,556600.0,41.6483,41.6483,41.5297,41.589,556600.0
2010-07-23 14:30:00,49.1,49.13,49.07,49.09,63200.0,41.5975,41.6229,41.572,41.589,63200.0
2010-07-23 14:40:00,49.09,49.16,49.08,49.16,69800.0,41.589,41.6483,41.5805,41.6483,69800.0
2010-07-23 14:50:00,49.16,49.24,49.14,49.17,250200.0,41.6483,41.7161,41.6314,41.6568,250200.0
2010-07-23 15:00:00,49.17,49.19,49.11,49.19,230200.0,41.6568,41.6737,41.6059,41.6737,230200.0
2010-07-23 15:10:00,49.19,49.19,49.05,49.13,265300.0,41.6737,41.6737,41.5551,41.6229,265300.0
2010-07-23 15:20:00,49.13,49.17,49.08,49.12,237400.0,41.6229,41.6568,41.5805,41.6144,237400.0
2010-07-23 15:30:00,49.12,49.19,49.02,49.06,427400.0,41.6144,41.6737,41.5297,41.5636,427400.0
2010-07-23 15:40:00,49.07,49.11,48.95,49.09,785700.0,41.572,41.6059,41.4704,41.589,785700.0
2010-07-23 15:50:00,49.1,49.19,49.08,49.16,1305700.0,41.5975,41.6737,41.5805,41.6483,1305700.0
2010-07-26 09:30:00,49.27,49.27,49.14,49.15,76000.0,41.7415,41.7415,41.6314,41.6398,76000.0
2010-07-26 09:40:00,49.14,49.2,49.09,49.17,30700.0,41.6314,41.6822,41.589,41.6568,30700.0
2010-07-26 09:50:00,49.17,49.25,49.11,49.25,87200.0,41.6568,41.7245,41.6059,41.7245,87200.0
2010-07-26 10:00:00,49.23,49.45,49.23,49.42,252300.0,41.7076,41.894,41.7076,41.8686,252300.0
2010-07-26 10:10:00,49.43,49.5,49.42,49.45,40800.0,41.877,41.9363,41.8686,41.894,40800.0
2010-07-26 10:20:00,49.44,49.44,49.37,49.39,51500.0,41.8855,41.8855,41.8262,41.8432,51500.0
2010-07-26 10:30:00,49.4,49.42,49.29,49.42,72900.0,41.8516,41.8686,41.7584,41.8686,72900.0
2010-07-26 10:40:00,49.42,49.42,49.33,49.37,23700.0,41.8686,41.8686,41.7923,41.8262,23700.0
2010-07-26 10:50:00,49.39,49.41,49.33,49.41,34300.0,41.8432,41.8601,41.7923,41.8601,34300.0
2010-07-26 11:00:00,49.42,49.45,49.36,49.39,59800.0,41.8686,41.894,41.8177,41.8432,59800.0
2010-07-26 11:10:00,49.4,49.53,49.4,49.52,99700.0,41.8516,41.9618,41.8516,41.9533,99700.0
2010-07-26 11:20:00,49.52,49.53,49.48,49.52,35000.0,41.9533,41.9618,41.9194,41.9533,35000.0
2010-07-26 11:30:00,49.52,49.55,49.5,49.53,34500.0,41.9533,41.9787,41.9363,41.9618,34500.0
2010-07-26 11:40:00,49.52,49.56,49.52,49.56,67600.0,41.9533,41.9872,41.9533,41.9872,67600.0
2010-07-26 11:50:00,49.55,49.56,49.49,49.49,104800.0,41.9787,41.9872,41.9279,41.9279,104800.0
2010-07-26 12:00:00,49.5,49.56,49.49,49.55,229000.0,41.9363,41.9872,41.9279,41.9787,229000.0
2010-07-26 12:10:00,49.54,49.56,49.48,49.49,28300.0,41.9702,41.9872,41.9194,41.9279,28300.0
2010-07-26 12:20:00,49.49,49.54,49.49,49.54,51800.0,41.9279,41.9702,41.9279,41.9702,51800.0
2010-07-26 12:30:00,49.53,49.54,49.48,49.51,33300.0,41.9618,41.9702,41.9194,41.9448,33300.0
2010-07-26 12:40:00,49.51,49.52,49.45,49.47,51200.0,41.9448,41.9533,41.894,41.9109,51200.0
2010-07-26 12:50:00,49.47,49.5,49.44,49.49,31400.0,41.9109,41.9363,41.8855,41.9279,31400.0
2010-07-26 13:00:00,49.5,49.5,49.44,49.44,47100.0,41.9363,41.9363,41.8855,41.8855,47100.0
2010-07-26 13:10:00,49.45,49.48,49.45,49.47,33800.0,41.894,41.9194,41.894,41.9109,33800.0
2010-07-26 13:20:00,49.48,49.5,49.46,49.5,38300.0,41.9194,41.9363,41.9025,41.9363,38300.0
2010-07-26 13:30:00,49.5,49.52,49.46,49.47,18600.0,41.9363,41.9533,41.9025,41.9109,18600.0
2010-07-26 13:40:00,49.47,49.53,49.47,49.52,24900.0,41.9109,41.9618,41.9109,41.9533,24900.0
2010-07-26 13:50:00,49.52,49.54,49.49,49.51,18900.0,41.9533,41.9702,41.9279,41.9448,18900.0
2010-07-26 14:00:00,49.51,49.51,49.49,49.49,18900.0,41.9448,41.9448,41.9279,41.9279,18900.0
2010-07-26 14:10:00,49.49,49.51,49.48,49.51,103600.0,41.9279,41.9448,41.9194,41.9448,103600.0
2010-07-26 14:20:00,49.51,49.51,49.42,49.42,23100.0,41.9448,41.9448,41.8686,41.8686,23100.0
2010-07-26 14:30:00,49.41,49.42,49.36,49.37,40700.0,41.8601,41.8686,41.8177,41.8262,40700.0
2010-07-26 14:40:00,49.37,49.42,49.37,49.4,130500.0,41.8262,41.8686,41.8262,41.8516,130500.0
2010-07-26 14:50:00,49.39,49.41,49.36,49.4,32300.0,41.8432,41.8601,41.8177,41.8516,32300.0
2010-07-26 15:00:00,49.42,49.5,49.4,49.49,23900.0,41.8686,41.9363,41.8516,41.9279,23900.0
2010-07-26 15:10:00,49.48,49.52,49.45,49.49,34600.0,41.9194,41.9533,41.894,41.9279,34600.0
2010-07-26 15:20:00,49.48,49.59,49.48,49.56,44400.0,41.9194,42.0126,41.9194,41.9872,44400.0
2010-07-26 15:30:00,49.56,49.57,49.52,49.56,79300.0,41.9872,41.9956,41.9533,41.9872,79300.0
2010-07-26 15:40:00,49.56,49.63,49.55,49.61,157500.0,41.9872,42.0465,41.9787,42.0295,157500.0
2010-07-26 15:50:00,49.62,49.66,49.6,49.64,159900.0,42.038,42.0719,42.0211,42.055,159900.0
2010-07-27 09:30:00,49.9,49.94,49.79,49.87,410200.0,42.2752,42.3091,42.182,42.2498,410200.0
2010-07-27 09:40:00,49.85,49.85,49.66,49.66,125100.0,42.2329,42.2329,42.0719,42.0719,125100.0
2010-07-27 09:50:00,49.67,49.71,49.63,49.63,126300.0,42.0804,42.1143,42.0465,42.0465,126300.0
2010-07-27 10:00:00,49.63,49.83,49.51,49.52,176500.0,42.0465,42.2159,41.9448,41.9533,176500.0
2010-07-27 10:10:00,49.51,49.57,49.48,49.57,196700.0,41.9448,41.9956,41.9194,41.9956,196700.0
2010-07-27 10:20:00,49.57,49.63,49.55,49.62,236200.0,41.9956,42.0465,41.9787,42.038,236200.0
2010-07-27 10:30:00,49.62,49.64,49.55,49.55,202500.0,42.038,42.055,41.9787,41.9787,202500.0
2010-07-27 10:40:00,49.55,49.58,49.48,49.52,109200.0,41.9787,42.0041,41.9194,41.9533,109200.0
2010-07-27 10:50:00,49.51,49.57,49.48,49.5,128800.0,41.9448,41.9956,41.9194,41.9363,128800.0
2010-07-27 11:00:00,49.49,49.5,49.4,49.42,194200.0,41.9279,41.9363,41.8516,41.8686,194200.0
2010-07-27 11:10:00,49.42,49.42,49.3,49.3,178400.0,41.8686,41.8686,41.7669,41.7669,178400.0
2010-07-27 11:20:00,49.31,49.41,49.29,49.39,169100.0,41.7754,41.8601,41.7584,41.8432,169100.0
2010-07-27 11:30:00,49.39,49.47,49.37,49.46,108200.0,41.8432,41.9109,41.8262,41.9025,108200.0
2010-07-27 11:40:00,49.46,49.47,49.41,49.41,108300.0,41.9025,41.9109,41.8601,41.8601,108300.0
2010-07-27 11:50:00,49.41,49.46,49.41,49.46,95900.0,41.8601,41.9025,41.8601,41.9025,95900.0
2010-07-27 12:00:00,49.47,49.48,49.43,49.46,77900.0,41.9109,41.9194,41.877,41.9025,77900.0
2010-07-27 12:10:00,49.46,49.56,49.46,49.53,80800.0,41.9025,41.9872,41.9025,41.9618,80800.0
2010-07-27 12:20:00,49.54,49.55,49.51,49.53,78400.0,41.9702,41.9787,41.9448,41.9618,78400.0
2010-07-27 12:30:00,49.53,49.53,49.48,49.5,74700.0,41.9618,41.9618,41.9194,41.9363,74700.0
2010-07-27 12:40:00,49.5,49.54,49.42,49.42,65400.0,41.9363,41.9702,41.8686,41.8686,65400.0
2010-07-27 12:50:00,49.43,49.45,49.39,49.41,21300.0,41.877,41.894,41.8432,41.8601,21300.0
2010-07-27 13:00:00,49.4,49.45,49.38,49.43,23500.0,41.8516,41.894,41.8347,41.877,23500.0
2010-07-27 13:10:00,49.44,49.44,49.39,49.4,29600.0,41.8855,41.8855,41.8432,41.8516,29600.0
2010-07-27 13:20:00,49.41,49.42,49.31,49.31,242900.0,41.8601,41.8686,41.7754,41.7754,242900.0
2010-07-27 13:30:00,49.31,49.34,49.28,49.33,122700.0,41.7754,41.8008,41.75,41.7923,122700.0
2010-07-27 13:40:00,49.33,49.45,49.29,49.44,185100.0,41.7923,41.894,41.7584,41.8855,185100.0
2010-07-27 13:50:00,49.43,49.47,49.39,49.42,48300.0,41.877,41.9109,41.8432,41.8686,48300.0
2010-07-27 14:00:00,49.42,49.47,49.38,49.47,53500.0,41.8686,41.9109,41.8347,41.9109,53500.0
2010-07-27 14:10:00,49.47,49.55,49.4,49.55,47700.0,41.9109,41.9787,41.8516,41.9787,47700.0
2010-07-27 14:20:00,49.55,49.55,49.48,49.49,33900.0,41.9787,41.9787,41.9194,41.9279,33900.0
2010-07-27 14:30:00,49.5,49.51,49.45,49.48,10300.0,41.9363,41.9448,41.894,41.9194,10300.0
2010-07-27 14:40:00,49.48,49.48,49.42,49.47,29400.0,41.9194,41.9194,41.8686,41.9109,29400.0
2010-07-27 14:50:00,49.48,49.48,49.35,49.42,41000.0,41.9194,41.9194,41.8093,41.8686,41000.0
2010-07-27 15:00:00,49.43,49.51,49.42,49.49,37600.0,41.877,41.9448,41.8686,41.9279,37600.0
2010-07-27 15:10:00,49.49,49.52,49.42,49.51,47100.0,41.9279,41.9533,41.8686,41.9448,47100.0
2010-07-27 15:20:00,49.5,49.57,49.5,49.56,78300.0,41.9363,41.9956,41.9363,41.9872,78300.0
2010-07-27 15:30:00,49.57,49.57,49.46,49.47,41600.0,41.9956,41.9956,41.9025,41.9109,41600.0
2010-07-27 15:40:00,49.47,49.53,49.43,49.45,49400.0,41.9109,41.9618,41.877,41.894,49400.0
2010-07-27 15:50:00,49.45,49.5,49.42,49.47,156300.0,41.894,41.9363,41.8686,41.9109,156300.0
2010-07-27 16:00:00,49.5,49.5,49.5,49.5,18000.0,41.9363,41.9363,41.9363,41.9363,18000.0
2010-07-27 16:10:00,49.5,49.5,49.5,49.5,0.0,41.9363,41.9363,41.9363,41.9363,0.0
2010-07-28 09:30:00,49.46,49.56,49.33,49.49,181300.0,41.9025,41.9872,41.7923,41.9279,181300.0
2010-07-28 09:40:00,49.49,49.49,49.38,49.41,85100.0,41.9279,41.9279,41.8347,41.8601,85100.0
2010-07-28 09:50:00,49.41,49.48,49.36,49.47,77100.0,41.8601,41.9194,41.8177,41.9109,77100.0
2010-07-28 10:00:00,49.47,49.52,49.35,49.36,268700.0,41.9109,41.9533,41.8093,41.8177,268700.0
2010-07-28 10:10:00,49.35,49.36,49.28,49.35,103600.0,41.8093,41.8177,41.75,41.8093,103600.0
2010-07-28 10:20:00,49.35,49.35,49.26,49.34,164900.0,41.8093,41.8093,41.733,41.8008,164900.0
2010-07-28 10:30:00,49.33,49.33,49.22,49.3,86100.0,41.7923,41.7923,41.6991,41.7669,86100.0
2010-07-28 10:40:00,49.3,49.41,49.3,49.37,59800.0,41.7669,41.8601,41.7669,41.8262,59800.0
2010-07-28 10:50:00,49.37,49.38,49.32,49.35,38500.0,41.8262,41.8347,41.7838,41.8093,38500.0
2010-07-28 11:00:00,49.36,49.37,49.25,49.27,35200.0,41.8177,41.8262,41.7245,41.7415,35200.0
2010-07-28 11:10:00,49.27,49.35,49.25,49.26,39100.0,41.7415,41.8093,41.7245,41.733,39100.0
2010-07-28 11:20:00,49.25,49.36,49.22,49.3,58700.0,41.7245,41.8177,41.6991,41.7669,58700.0
2010-07-28 11:30:00,49.3,49.38,49.27,49.35,64900.0,41.7669,41.8347,41.7415,41.8093,64900.0
2010-07-28 11:40:00,49.34,49.34,49.28,49.28,28800.0,41.8008,41.8008,41.75,41.75,28800.0
2010-07-28 11:50:00,49.27,49.32,49.26,49.28,16800.0,41.7415,41.7838,41.733,41.75,16800.0
2010-07-28 12:00:00,49.28,49.32,49.26,49.3,18900.0,41.75,41.7838,41.733,41.7669,18900.0
2010-07-28 12:10:00,49.3,49.36,49.29,49.35,58200.0,41.7669,41.8177,41.7584,41.8093,58200.0
2010-07-28 12:20:00,49.36,49.36,49.32,49.32,16100.0,41.8177,41.8177,41.7838,41.7838,16100.0
2010-07-28 12:30:00,49.31,49.34,49.3,49.32,34000.0,41.7754,41.8008,41.7669,41.7838,34000.0
2010-07-28 12:40:00,49.33,49.35,49.3,49.3,20900.0,41.7923,41.8093,41.7669,41.7669,20900.0
2010-07-28 12:50:00,49.3,49.4,49.28,49.4,47400.0,41.7669,41.8516,41.75,41.8516,47400.0
2010-07-28 13:00:00,49.4,49.42,49.34,49.4,38800.0,41.8516,41.8686,41.8008,41.8516,38800.0
2010-07-28 13:10:00,49.39,49.41,49.36,49.37,130800.0,41.8432,41.8601,41.8177,41.8262,130800.0
2010-07-28 13:20:00,49.37,49.37,49.3,49.32,127500.0,41.8262,41.8262,41.7669,41.7838,127500.0
2010-07-28 13:30:00,49.31,49.33,49.25,49.28,87600.0,41.7754,41.7923,41.7245,41.75,87600.0
2010-07-28 13:40:00,49.27,49.3,49.24,49.28,198800.0,41.7415,41.7669,41.7161,41.75,198800.0
2010-07-28 13:50:00,49.29,49.32,49.26,49.29,28800.0,41.7584,41.7838,41.733,41.7584,28800.0
2010-07-28 14:00:00,49.29,49.35,49.24,49.34,51000.0,41.7584,41.8093,41.7161,41.8008,51000.0
2010-07-28 14:10:00,49.33,49.34,49.18,49.18,72400.0,41.7923,41.8008,41.6652,41.6652,72400.0
2010-07-28 14:20:00,49.17,49.22,49.14,49.2,65400.0,41.6568,41.6991,41.6314,41.6822,65400.0
2010-07-28 14:30:00,49.19,49.25,49.19,49.22,42300.0,41.6737,41.7245,41.6737,41.6991,42300.0
2010-07-28 14:40:00,49.21,49.23,49.13,49.13,33800.0,41.6907,41.7076,41.6229,41.6229,33800.0
2010-07-28 14:50:00,49.13,49.2,49.13,49.14,53600.0,41.6229,41.6822,41.6229,41.6314,53600.0
2010-07-28 15:00:00,49.14,49.17,49.04,49.05,50700.0,41.6314,41.6568,41.5466,41.5551,50700.0
2010-07-28 15:10:00,49.05,49.07,48.99,49.03,66000.0,41.5551,41.572,41.5043,41.5382,66000.0
2010-07-28 15:20:00,49.03,49.11,48.99,49.09,93900.0,41.5382,41.6059,41.5043,41.589,93900.0
2010-07-28 15:30:00,49.1,49.18,49.1,49.12,49100.0,41.5975,41.6652,41.5975,41.6144,49100.0
2010-07-28 15:40:00,49.11,49.19,49.1,49.16,55100.0,41.6059,41.6737,41.5975,41.6483,55100.0
2010-07-28 15:50:00,49.16,49.19,49.1,49.17,128700.0,41.6483,41.6737,41.5975,41.6568,128700.0
2010-07-29 09:30:00,49.43,49.56,49.43,49.53,75500.0,41.877,41.9872,41.877,41.9618,75500.0
2010-07-29 09:40:00,49.53,49.54,49.41,49.41,44600.0,41.9618,41.9702,41.8601,41.8601,44600.0
2010-07-29 09:50:00,49.4,49.43,49.31,49.34,29100.0,41.8516,41.877,41.7754,41.8008,29100.0
2010-07-29 10:00:00,49.35,49.35,49.23,49.28,71200.0,41.8093,41.8093,41.7076,41.75,71200.0
2010-07-29 10:10:00,49.28,49.34,49.27,49.32,30500.0,41.75,41.8008,41.7415,41.7838,30500.0
2010-07-29 10:20:00,49.33,49.33,49.18,49.21,45500.0,41.7923,41.7923,41.6652,41.6907,45500.0
2010-07-29 10:30:00,49.21,49.25,49.14,49.19,37200.0,41.6907,41.7245,41.6314,41.6737,37200.0
2010-07-29 10:40:00,49.19,49.21,49.1,49.18,44000.0,41.6737,41.6907,41.5975,41.6652,44000.0
2010-07-29 10:50:00,49.2,49.24,49.17,49.2,24400.0,41.6822,41.7161,41.6568,41.6822,24400.0
2010-07-29 11:00:00,49.19,49.19,49.03,49.05,42700.0,41.6737,41.6737,41.5382,41.5551,42700.0
2010-07-29 11:10:00,49.06,49.08,48.88,48.88,33900.0,41.5636,41.5805,41.4111,41.4111,33900.0
2010-07-29 11:20:00,48.89,48.89,48.75,48.76,47200.0,41.4196,41.4196,41.3009,41.3094,47200.0
2010-07-29 11:30:00,48.75,48.75,48.61,48.72,78500.0,41.3009,41.3009,41.1823,41.2755,78500.0
2010-07-29 11:40:00,48.72,48.74,48.67,48.69,26600.0,41.2755,41.2925,41.2332,41.2501,26600.0
2010-07-29 11:50:00,48.69,48.73,48.58,48.62,35900.0,41.2501,41.284,41.1569,41.1908,35900.0
2010-07-29 12:00:00,48.62,48.62,48.45,48.55,65100.0,41.1908,41.1908,41.0468,41.1315,65100.0
2010-07-29 12:10:00,48.56,48.67,48.54,48.66,26900.0,41.14,41.2332,41.123,41.2247,26900.0
2010-07-29 12:20:00,48.65,48.66,48.6,48.64,14600.0,41.2162,41.2247,41.1739,41.2078,14600.0
2010-07-29 12:30:00,48.65,48.65,48.54,48.55,19300.0,41.2162,41.2162,41.123,41.1315,19300.0
2010-07-29 12:40:00,48.55,48.59,48.51,48.52,19400.0,41.1315,41.1654,41.0976,41.1061,19400.0
2010-07-29 12:50:00,48.52,48.69,48.5,48.68,53000.0,41.1061,41.2501,41.0891,41.2416,53000.0
2010-07-29 13:00:00,48.68,48.75,48.66,48.74,13400.0,41.2416,41.3009,41.2247,41.2925,13400.0
2010-07-29 13:10:00,48.74,48.81,48.7,48.79,72600.0,41.2925,41.3518,41.2586,41.3348,72600.0
2010-07-29 13:20:00,48.78,48.81,48.73,48.8,14400.0,41.3264,41.3518,41.284,41.3433,14400.0
2010-07-29 13:30:00,48.81,48.9,48.81,48.88,24800.0,41.3518,41.428,41.3518,41.4111,24800.0
2010-07-29 13:40:00,48.87,48.93,48.87,48.93,37200.0,41.4026,41.4534,41.4026,41.4534,37200.0
2010-07-29 13:50:00,48.94,48.95,48.87,48.89,22700.0,41.4619,41.4704,41.4026,41.4196,22700.0
2010-07-29 14:00:00,48.87,48.9,48.79,48.79,34400.0,41.4026,41.428,41.3348,41.3348,34400.0
2010-07-29 14:10:00,48.79,48.87,48.76,48.85,22800.0,41.3348,41.4026,41.3094,41.3857,22800.0
2010-07-29 14:20:00,48.87,48.96,48.86,48.95,55200.0,41.4026,41.4789,41.3941,41.4704,55200.0
2010-07-29 14:30:00,48.96,49.04,48.91,49.03,43200.0,41.4789,41.5466,41.4365,41.5382,43200.0
2010-07-29 14:40:00,49.03,49.13,49.02,49.1,37200.0,41.5382,41.6229,41.5297,41.5975,37200.0
2010-07-29 14:50:00,49.1,49.15,49.03,49.07,67700.0,41.5975,41.6398,41.5382,41.572,67700.0
2010-07-29 15:00:00,49.08,49.08,49.01,49.03,27900.0,41.5805,41.5805,41.5212,41.5382,27900.0
2010-07-29 15:10:00,49.04,49.18,49.04,49.14,81100.0,41.5466,41.6652,41.5466,41.6314,81100.0
2010-07-29 15:20:00,49.15,49.17,49.1,49.12,83500.0,41.6398,41.6568,41.5975,41.6144,83500.0
2010-07-29 15:30:00,49.11,49.12,49.01,49.03,143200.0,41.6059,41.6144,41.5212,41.5382,143200.0
2010-07-29 15:40:00,49.03,49.03,48.88,48.89,126400.0,41.5382,41.5382,41.4111,41.4196,126400.0
2010-07-29 15:50:00,48.89,48.96,48.85,48.87,149300.0,41.4196,41.4789,41.3857,41.4026,149300.0
2010-07-30 09:30:00,48.37,48.47,48.27,48.27,166400.0,40.979,41.0637,40.8943,40.8943,166400.0
2010-07-30 09:40:00,48.27,48.57,48.27,48.46,120000.0,40.8943,41.1485,40.8943,41.0553,120000.0
2010-07-30 09:50:00,48.45,48.61,48.39,48.55,177600.0,41.0468,41.1823,40.996,41.1315,177600.0
2010-07-30 10:00:00,48.55,48.8,48.53,48.74,50400.0,41.1315,41.3433,41.1146,41.2925,50400.0
2010-07-30 10:10:00,48.73,48.77,48.63,48.65,40300.0,41.284,41.3179,41.1993,41.2162,40300.0
2010-07-30 10:20:00,48.64,48.74,48.63,48.74,49100.0,41.2078,41.2925,41.1993,41.2925,49100.0
2010-07-30 10:30:00,48.74,48.86,48.74,48.82,51400.0,41.2925,41.3941,41.2925,41.3602,51400.0
2010-07-30 10:40:00,48.82,49.03,48.82,48.97,73900.0,41.3602,41.5382,41.3602,41.4873,73900.0
2010-07-30 10:50:00,48.97,48.99,48.86,48.92,69900.0,41.4873,41.5043,41.3941,41.445,69900.0
2010-07-30 11:00:00,48.91,48.97,48.87,48.95,69200.0,41.4365,41.4873,41.4026,41.4704,69200.0
2010-07-30 11:10:00,48.95,48.95,48.87,48.87,26300.0,41.4704,41.4704,41.4026,41.4026,26300.0
2010-07-30 11:20:00,48.85,48.88,48.76,48.78,43400.0,41.3857,41.4111,41.3094,41.3264,43400.0
2010-07-30 11:30:00,48.79,48.85,48.74,48.81,42600.0,41.3348,41.3857,41.2925,41.3518,42600.0
2010-07-30 11:40:00,48.81,48.86,48.77,48.81,42900.0,41.3518,41.3941,41.3179,41.3518,42900.0
2010-07-30 11:50:00,48.82,48.91,48.81,48.89,36500.0,41.3602,41.4365,41.3518,41.4196,36500.0
2010-07-30 12:00:00,48.89,48.91,48.86,48.88,19700.0,41.4196,41.4365,41.3941,41.4111,19700.0
2010-07-30 12:10:00,48.89,48.89,48.78,48.83,40000.0,41.4196,41.4196,41.3264,41.3687,40000.0
2010-07-30 12:20:00,48.83,48.89,48.82,48.86,11700.0,41.3687,41.4196,41.3602,41.3941,11700.0
2010-07-30 12:30:00,48.86,48.86,48.8,48.83,16700.0,41.3941,41.3941,41.3433,41.3687,16700.0
2010-07-30 12:40:00,48.84,48.91,48.84,48.87,44700.0,41.3772,41.4365,41.3772,41.4026,44700.0
2010-07-30 12:50:00,48.87,48.9,48.86,48.89,20400.0,41.4026,41.428,41.3941,41.4196,20400.0
2010-07-30 13:00:00,48.88,48.91,48.87,48.87,12400.0,41.4111,41.4365,41.4026,41.4026,12400.0
2010-07-30 13:10:00,48.87,48.87,48.72,48.75,63000.0,41.4026,41.4026,41.2755,41.3009,63000.0
2010-07-30 13:20:00,48.74,48.78,48.72,48.77,74800.0,41.2925,41.3264,41.2755,41.3179,74800.0
2010-07-30 13:30:00,48.75,48.75,48.67,48.69,17600.0,41.3009,41.3009,41.2332,41.2501,17600.0
2010-07-30 13:40:00,48.69,48.73,48.68,48.71,20000.0,41.2501,41.284,41.2416,41.2671,20000.0
2010-07-30 13:50:00,48.71,48.73,48.56,48.58,49700.0,41.2671,41.284,41.14,41.1569,49700.0
2010-07-30 14:00:00,48.58,48.64,48.57,48.62,50700.0,41.1569,41.2078,41.1485,41.1908,50700.0
2010-07-30 14:10:00,48.63,48.81,48.63,48.8,72900.0,41.1993,41.3518,41.1993,41.3433,72900.0
2010-07-30 14:20:00,48.8,48.85,48.76,48.8,30800.0,41.3433,41.3857,41.3094,41.3433,30800.0
2010-07-30 14:30:00,48.8,48.82,48.76,48.76,19600.0,41.3433,41.3602,41.3094,41.3094,19600.0
2010-07-30 14:40:00,48.77,48.85,48.76,48.81,47600.0,41.3179,41.3857,41.3094,41.3518,47600.0
2010-07-30 14:50:00,48.8,48.83,48.74,48.76,37600.0,41.3433,41.3687,41.2925,41.3094,37600.0
2010-07-30 15:00:00,48.77,48.84,48.74,48.84,35300.0,41.3179,41.3772,41.2925,41.3772,35300.0
2010-07-30 15:10:00,48.86,48.99,48.86,48.97,47100.0,41.3941,41.5043,41.3941,41.4873,47100.0
2010-07-30 15:20:00,48.98,49.11,48.97,49.06,80000.0,41.4958,41.6059,41.4873,41.5636,80000.0
2010-07-30 15:30:00,49.06,49.09,48.98,48.98,83000.0,41.5636,41.589,41.4958,41.4958,83000.0
2010-07-30 15:40:00,48.99,49.11,48.99,49.0,82600.0,41.5043,41.6059,41.5043,41.5127,82600.0
2010-07-30 15:50:00,49.01,49.04,48.91,48.91,172500.0,41.5212,41.5466,41.4365,41.4365,172500.0
2010-08-02 09:30:00,49.59,49.69,49.45,49.51,105000.0,42.0126,42.0973,41.894,41.9448,105000.0
2010-08-02 09:40:00,49.5,49.51,49.42,49.51,30900.0,41.9363,41.9448,41.8686,41.9448,30900.0
2010-08-02 09:50:00,49.51,49.53,49.47,49.52,21200.0,41.9448,41.9618,41.9109,41.9533,21200.0
2010-08-02 10:00:00,49.51,49.75,49.51,49.67,110700.0,41.9448,42.1481,41.9448,42.0804,110700.0
2010-08-02 10:10:00,49.67,49.82,49.67,49.79,106900.0,42.0804,42.2074,42.0804,42.182,106900.0
2010-08-02 10:20:00,49.79,49.82,49.78,49.79,46900.0,42.182,42.2074,42.1736,42.182,46900.0
2010-08-02 10:30:00,49.8,49.85,49.77,49.78,29700.0,42.1905,42.2329,42.1651,42.1736,29700.0
2010-08-02 10:40:00,49.77,49.81,49.76,49.79,43700.0,42.1651,42.199,42.1566,42.182,43700.0
2010-08-02 10:50:00,49.79,49.84,49.78,49.83,13100.0,42.182,42.2244,42.1736,42.2159,13100.0
2010-08-02 11:00:00,49.83,49.84,49.8,49.83,21300.0,42.2159,42.2244,42.1905,42.2159,21300.0
2010-08-02 11:10:00,49.83,49.84,49.78,49.81,15100.0,42.2159,42.2244,42.1736,42.199,15100.0
2010-08-02 11:20:00,49.81,49.86,49.8,49.83,39800.0,42.199,42.2413,42.1905,42.2159,39800.0
2010-08-02 11:30:00,49.84,49.93,49.83,49.88,231000.0,42.2244,42.3006,42.2159,42.2583,231000.0
2010-08-02 11:40:00,49.88,49.9,49.87,49.89,22300.0,42.2583,42.2752,42.2498,42.2668,22300.0
2010-08-02 11:50:00,49.89,49.91,49.88,49.9,12100.0,42.2668,42.2837,42.2583,42.2752,12100.0
2010-08-02 12:00:00,49.9,49.91,49.85,49.86,17100.0,42.2752,42.2837,42.2329,42.2413,17100.0
2010-08-02 12:10:00,49.86,49.87,49.84,49.84,15500.0,42.2413,42.2498,42.2244,42.2244,15500.0
2010-08-02 12:20:00,49.84,49.85,49.78,49.79,10300.0,42.2244,42.2329,42.1736,42.182,10300.0
2010-08-02 12:30:00,49.79,49.8,49.76,49.77,20500.0,42.182,42.1905,42.1566,42.1651,20500.0
2010-08-02 12:40:00,49.78,49.79,49.73,49.73,37200.0,42.1736,42.182,42.1312,42.1312,37200.0
2010-08-02 12:50:00,49.74,49.84,49.72,49.8,47100.0,42.1397,42.2244,42.1227,42.1905,47100.0
2010-08-02 13:00:00,49.8,49.83,49.8,49.81,8300.0,42.1905,42.2159,42.1905,42.199,8300.0
2010-08-02 13:10:00,49.81,49.84,49.81,49.83,16500.0,42.199,42.2244,42.199,42.2159,16500.0
2010-08-02 13:20:00,49.83,49.85,49.81,49.81,28800.0,42.2159,42.2329,42.199,42.199,28800.0
2010-08-02 13:30:00,49.79,49.84,49.75,49.83,50900.0,42.182,42.2244,42.1481,42.2159,50900.0
2010-08-02 13:40:00,49.84,49.88,49.83,49.84,22300.0,42.2244,42.2583,42.2159,42.2244,22300.0
2010-08-02 13:50:00,49.83,49.87,49.81,49.86,15900.0,42.2159,42.2498,42.199,42.2413,15900.0
2010-08-02 14:00:00,49.85,49.87,49.83,49.85,10800.0,42.2329,42.2498,42.2159,42.2329,10800.0
2010-08-02 14:10:00,49.84,49.92,49.84,49.89,114400.0,42.2244,42.2922,42.2244,42.2668,114400.0
2010-08-02 14:20:00,49.88,49.89,49.84,49.87,69600.0,42.2583,42.2668,42.2244,42.2498,69600.0
2010-08-02 14:30:00,49.87,49.99,49.87,49.97,42700.0,42.2498,42.3515,42.2498,42.3345,42700.0
2010-08-02 14:40:00,49.97,50.01,49.94,49.95,61100.0,42.3345,42.3684,42.3091,42.3176,61100.0
2010-08-02 14:50:00,49.94,49.99,49.94,49.97,46700.0,42.3091,42.3515,42.3091,42.3345,46700.0
2010-08-02 15:00:00,49.98,49.99,49.92,49.97,29900.0,42.343,42.3515,42.2922,42.3345,29900.0
2010-08-02 15:10:00,49.96,49.99,49.94,49.99,27400.0,42.3261,42.3515,42.3091,42.3515,27400.0
2010-08-02 15:20:00,49.99,50.01,49.98,50.0,26800.0,42.3515,42.3684,42.343,42.3599,26800.0
2010-08-02 15:30:00,50.0,50.03,49.94,49.94,43300.0,42.3599,42.3854,42.3091,42.3091,43300.0
2010-08-02 15:40:00,49.95,49.99,49.9,49.95,93100.0,42.3176,42.3515,42.2752,42.3176,93100.0
2010-08-02 15:50:00,49.94,49.98,49.91,49.94,111200.0,42.3091,42.343,42.2837,42.3091,111200.0
2010-08-03 09:30:00,49.83,49.86,49.74,49.85,106700.0,42.2159,42.2413,42.1397,42.2329,106700.0
2010-08-03 09:40:00,49.85,49.86,49.7,49.72,90100.0,42.2329,42.2413,42.1058,42.1227,90100.0
2010-08-03 09:50:00,49.73,49.73,49.6,49.66,67200.0,42.1312,42.1312,42.0211,42.0719,67200.0
2010-08-03 10:00:00,49.61,49.61,49.5,49.6,100100.0,42.0295,42.0295,41.9363,42.0211,100100.0
2010-08-03 10:10:00,49.58,49.63,49.51,49.62,21500.0,42.0041,42.0465,41.9448,42.038,21500.0
2010-08-03 10:20:00,49.63,49.65,49.61,49.61,70100.0,42.0465,42.0634,42.0295,42.0295,70100.0
2010-08-03 10:30:00,49.61,49.68,49.59,49.66,16500.0,42.0295,42.0888,42.0126,42.0719,16500.0
2010-08-03 10:40:00,49.67,49.82,49.64,49.79,75600.0,42.0804,42.2074,42.055,42.182,75600.0
2010-08-03 10:50:00,49.79,49.8,49.77,49.8,44700.0,42.182,42.1905,42.1651,42.1905,44700.0
2010-08-03 11:00:00,49.81,49.81,49.74,49.76,39700.0,42.199,42.199,42.1397,42.1566,39700.0
2010-08-03 11:10:00,49.76,49.81,49.74,49.81,62500.0,42.1566,42.199,42.1397,42.199,62500.0
2010-08-03 11:20:00,49.82,49.85,49.77,49.77,33000.0,42.2074,42.2329,42.1651,42.1651,33000.0
2010-08-03 11:30:00,49.79,49.9,49.79,49.9,30700.0,42.182,42.2752,42.182,42.2752,30700.0
2010-08-03 11:40:00,49.9,49.94,49.84,49.86,26700.0,42.2752,42.3091,42.2244,42.2413,26700.0
2010-08-03 11:50:00,49.86,49.9,49.85,49.86,36800.0,42.2413,42.2752,42.2329,42.2413,36800.0
2010-08-03 12:00:00,49.86,49.87,49.8,49.81,65400.0,42.2413,42.2498,42.1905,42.199,65400.0
2010-08-03 12:10:00,49.81,49.81,49.73,49.74,64600.0,42.199,42.199,42.1312,42.1397,64600.0
2010-08-03 12:20:00,49.74,49.78,49.66,49.68,40800.0,42.1397,42.1736,42.0719,42.0888,40800.0
2010-08-03 12:30:00,49.68,49.74,49.67,49.74,20400.0,42.0888,42.1397,42.0804,42.1397,20400.0
2010-08-03 12:40:00,49.75,49.75,49.71,49.72,19200.0,42.1481,42.1481,42.1143,42.1227,19200.0
2010-08-03 12:50:00,49.73,49.79,49.73,49.74,39700.0,42.1312,42.182,42.1312,42.1397,39700.0
2010-08-03 13:00:00,49.73,49.74,49.66,49.68,27400.0,42.1312,42.1397,42.0719,42.0888,27400.0
2010-08-03 13:10:00,49.67,49.72,49.67,49.71,14900.0,42.0804,42.1227,42.0804,42.1143,14900.0
2010-08-03 13:20:00,49.72,49.76,49.71,49.72,26300.0,42.1227,42.1566,42.1143,42.1227,26300.0
2010-08-03 13:30:00,49.72,49.78,49.72,49.78,84500.0,42.1227,42.1736,42.1227,42.1736,84500.0
2010-08-03 13:40:00,49.78,49.79,49.75,49.76,23600.0,42.1736,42.182,42.1481,42.1566,23600.0
2010-08-03 13:50:00,49.75,49.8,49.74,49.75,19700.0,42.1481,42.1905,42.1397,42.1481,19700.0
2010-08-03 14:00:00,49.75,49.78,49.73,49.78,17800.0,42.1481,42.1736,42.1312,42.1736,17800.0
2010-08-03 14:10:00,49.78,49.82,49.77,49.8,23400.0,42.1736,42.2074,42.1651,42.1905,23400.0
2010-08-03 14:20:00,49.81,49.83,49.78,49.83,11400.0,42.199,42.2159,42.1736,42.2159,11400.0
2010-08-03 14:30:00,49.83,49.83,49.79,49.81,33200.0,42.2159,42.2159,42.182,42.199,33200.0
2010-08-03 14:40:00,49.8,49.81,49.77,49.79,18500.0,42.1905,42.199,42.1651,42.182,18500.0
2010-08-03 14:50:00,49.77,49.79,49.74,49.78,20000.0,42.1651,42.182,42.1397,42.1736,20000.0
2010-08-03 15:00:00,49.78,49.78,49.73,49.75,47800.0,42.1736,42.1736,42.1312,42.1481,47800.0
2010-08-03 15:10:00,49.75,49.8,49.73,49.75,44100.0,42.1481,42.1905,42.1312,42.1481,44100.0
2010-08-03 15:20:00,49.73,49.73,49.67,49.7,61300.0,42.1312,42.1312,42.0804,42.1058,61300.0
2010-08-03 15:30:00,49.69,49.72,49.67,49.68,31900.0,42.0973,42.1227,42.0804,42.0888,31900.0
2010-08-03 15:40:00,49.69,49.73,49.61,49.66,85900.0,42.0973,42.1312,42.0295,42.0719,85900.0
2010-08-03 15:50:00,49.67,49.73,49.65,49.73,106000.0,42.0804,42.1312,42.0634,42.1312,106000.0
2010-08-03 16:00:00,49.73,49.73,49.73,49.73,20400.0,42.1312,42.1312,42.1312,42.1312,20400.0
2010-08-03 16:10:00,49.71,49.72,49.71,49.72,1900.0,42.1143,42.1227,42.1143,42.1227,1900.0
2010-08-04 09:30:00,49.9,49.96,49.81,49.94,42600.0,42.2752,42.3261,42.199,42.3091,42600.0
2010-08-04 09:40:00,49.95,50.02,49.89,49.97,138000.0,42.3176,42.3769,42.2668,42.3345,138000.0
2010-08-04 09:50:00,49.97,49.99,49.92,49.98,57400.0,42.3345,42.3515,42.2922,42.343,57400.0
2010-08-04 10:00:00,49.99,50.12,49.98,50.0,69400.0,42.3515,42.4616,42.343,42.3599,69400.0
2010-08-04 10:10:00,50.0,50.0,49.75,49.75,45000.0,42.3599,42.3599,42.1481,42.1481,45000.0
2010-08-04 10:20:00,49.75,49.86,49.74,49.82,25800.0,42.1481,42.2413,42.1397,42.2074,25800.0
2010-08-04 10:30:00,49.84,49.87,49.73,49.77,46600.0,42.2244,42.2498,42.1312,42.1651,46600.0
2010-08-04 10:40:00,49.76,49.89,49.76,49.85,29600.0,42.1566,42.2668,42.1566,42.2329,29600.0
2010-08-04 10:50:00,49.84,49.89,49.82,49.85,59900.0,42.2244,42.2668,42.2074,42.2329,59900.0
2010-08-04 11:00:00,49.86,49.94,49.82,49.91,33500.0,42.2413,42.3091,42.2074,42.2837,33500.0
2010-08-04 11:10:00,49.91,49.95,49.91,49.91,40300.0,42.2837,42.3176,42.2837,42.2837,40300.0
2010-08-04 11:20:00,49.91,50.0,49.91,49.99,20500.0,42.2837,42.3599,42.2837,42.3515,20500.0
2010-08-04 11:30:00,49.98,49.99,49.95,49.96,8000.0,42.343,42.3515,42.3176,42.3261,8000.0
2010-08-04 11:40:00,49.96,50.0,49.93,49.99,18900.0,42.3261,42.3599,42.3006,42.3515,18900.0
2010-08-04 11:50:00,49.98,50.02,49.96,49.96,51300.0,42.343,42.3769,42.3261,42.3261,51300.0
2010-08-04 12:00:00,49.96,50.0,49.94,50.0,23400.0,42.3261,42.3599,42.3091,42.3599,23400.0
2010-08-04 12:10:00,50.01,50.03,50.0,50.01,24900.0,42.3684,42.3854,42.3599,42.3684,24900.0
2010-08-04 12:20:00,50.03,50.1,50.03,50.07,19300.0,42.3854,42.4447,42.3854,42.4192,19300.0
2010-08-04 12:30:00,50.06,50.11,50.06,50.07,15200.0,42.4108,42.4531,42.4108,42.4192,15200.0
2010-08-04 12:40:00,50.06,50.07,50.03,50.04,29700.0,42.4108,42.4192,42.3854,42.3938,29700.0
2010-08-04 12:50:00,50.03,50.05,50.02,50.03,16000.0,42.3854,42.4023,42.3769,42.3854,16000.0
2010-08-04 13:00:00,50.04,50.05,49.97,49.99,33100.0,42.3938,42.4023,42.3345,42.3515,33100.0
2010-08-04 13:10:00,49.98,49.98,49.93,49.93,20600.0,42.343,42.343,42.3006,42.3006,20600.0
2010-08-04 13:20:00,49.93,49.96,49.89,49.92,27200.0,42.3006,42.3261,42.2668,42.2922,27200.0
2010-08-04 13:30:00,49.92,49.98,49.9,49.98,155000.0,42.2922,42.343,42.2752,42.343,155000.0
2010-08-04 13:40:00,49.97,49.98,49.94,49.98,32000.0,42.3345,42.343,42.3091,42.343,32000.0
2010-08-04 13:50:00,49.98,49.99,49.93,49.95,16200.0,42.343,42.3515,42.3006,42.3176,16200.0
2010-08-04 14:00:00,49.95,50.06,49.94,50.02,29900.0,42.3176,42.4108,42.3091,42.3769,29900.0
2010-08-04 14:10:00,50.02,50.05,50.01,50.02,28000.0,42.3769,42.4023,42.3684,42.3769,28000.0
2010-08-04 14:20:00,50.03,50.03,49.98,50.03,33200.0,42.3854,42.3854,42.343,42.3854,33200.0
2010-08-04 14:30:00,50.03,50.06,50.0,50.01,30900.0,42.3854,42.4108,42.3599,42.3684,30900.0
2010-08-04 14:40:00,50.0,50.09,50.0,50.09,27700.0,42.3599,42.4362,42.3599,42.4362,27700.0
2010-08-04 14:50:00,50.1,50.1,50.05,50.08,15600.0,42.4447,42.4447,42.4023,42.4277,15600.0
2010-08-04 15:00:00,50.08,50.08,50.04,50.06,44100.0,42.4277,42.4277,42.3938,42.4108,44100.0
2010-08-04 15:10:00,50.06,50.14,50.04,50.12,40900.0,42.4108,42.4786,42.3938,42.4616,40900.0
2010-08-04 15:20:00,50.13,50.18,50.12,50.16,44200.0,42.4701,42.5124,42.4616,42.4955,44200.0
2010-08-04 15:30:00,50.16,50.19,50.15,50.17,60100.0,42.4955,42.5209,42.487,42.504,60100.0
2010-08-04 15:40:00,50.17,50.2,50.16,50.19,112100.0,42.504,42.5294,42.4955,42.5209,112100.0
2010-08-04 15:50:00,50.19,50.2,50.13,50.15,132700.0,42.5209,42.5294,42.4701,42.487,132700.0
2010-08-05 09:30:00,49.82,49.89,49.74,49.88,110500.0,42.2074,42.2668,42.1397,42.2583,110500.0
2010-08-05 09:40:00,49.89,49.97,49.88,49.96,104400.0,42.2668,42.3345,42.2583,42.3261,104400.0
2010-08-05 09:50:00,49.96,50.01,49.95,49.95,76900.0,42.3261,42.3684,42.3176,42.3176,76900.0
2010-08-05 10:00:00,49.94,50.0,49.91,49.93,106300.0,42.3091,42.3599,42.2837,42.3006,106300.0
2010-08-05 10:10:00,49.93,50.0,49.93,49.93,87200.0,42.3006,42.3599,42.3006,42.3006,87200.0
2010-08-05 10:20:00,49.93,50.05,49.93,50.05,39300.0,42.3006,42.4023,42.3006,42.4023,39300.0
2010-08-05 10:30:00,50.06,50.07,49.98,50.01,61400.0,42.4108,42.4192,42.343,42.3684,61400.0
2010-08-05 10:40:00,50.02,50.02,49.91,49.97,63400.0,42.3769,42.3769,42.2837,42.3345,63400.0
2010-08-05 10:50:00,49.97,49.97,49.84,49.85,56400.0,42.3345,42.3345,42.2244,42.2329,56400.0
2010-08-05 11:00:00,49.84,49.86,49.77,49.84,84200.0,42.2244,42.2413,42.1651,42.2244,84200.0
2010-08-05 11:10:00,49.84,49.9,49.82,49.9,38800.0,42.2244,42.2752,42.2074,42.2752,38800.0
2010-08-05 11:20:00,49.9,49.93,49.9,49.93,30900.0,42.2752,42.3006,42.2752,42.3006,30900.0
2010-08-05 11:30:00,49.93,49.93,49.87,49.89,79200.0,42.3006,42.3006,42.2498,42.2668,79200.0
2010-08-05 11:40:00,49.9,49.98,49.9,49.94,34400.0,42.2752,42.343,42.2752,42.3091,34400.0
2010-08-05 11:50:00,49.94,49.97,49.9,49.91,28100.0,42.3091,42.3345,42.2752,42.2837,28100.0
2010-08-05 12:00:00,49.9,49.97,49.9,49.93,30600.0,42.2752,42.3345,42.2752,42.3006,30600.0
2010-08-05 12:10:00,49.92,49.99,49.92,49.95,24400.0,42.2922,42.3515,42.2922,42.3176,24400.0
2010-08-05 12:20:00,49.95,49.97,49.93,49.95,40400.0,42.3176,42.3345,42.3006,42.3176,40400.0
2010-08-05 12:30:00,49.95,49.97,49.9,49.94,66800.0,42.3176,42.3345,42.2752,42.3091,66800.0
2010-08-05 12:40:00,49.93,49.94,49.9,49.93,40700.0,42.3006,42.3091,42.2752,42.3006,40700.0
2010-08-05 12:50:00,49.93,49.94,49.9,49.92,23500.0,42.3006,42.3091,42.2752,42.2922,23500.0
2010-08-05 13:00:00,49.92,49.93,49.89,49.89,41700.0,42.2922,42.3006,42.2668,42.2668,41700.0
2010-08-05 13:10:00,49.9,49.9,49.84,49.86,34700.0,42.2752,42.2752,42.2244,42.2413,34700.0
2010-08-05 13:20:00,49.86,49.93,49.86,49.92,27000.0,42.2413,42.3006,42.2413,42.2922,27000.0
2010-08-05 13:30:00,49.93,49.98,49.92,49.97,17000.0,42.3006,42.343,42.2922,42.3345,17000.0
2010-08-05 13:40:00,49.96,49.98,49.95,49.97,40200.0,42.3261,42.343,42.3176,42.3345,40200.0
2010-08-05 13:50:00,49.97,50.03,49.96,50.01,138700.0,42.3345,42.3854,42.3261,42.3684,138700.0
2010-08-05 14:00:00,50.01,50.01,49.98,49.99,16100.0,42.3684,42.3684,42.343,42.3515,16100.0
2010-08-05 14:10:00,50.0,50.04,49.99,50.01,36000.0,42.3599,42.3938,42.3515,42.3684,36000.0
2010-08-05 14:20:00,50.01,50.03,49.99,50.01,41900.0,42.3684,42.3854,42.3515,42.3684,41900.0
2010-08-05 14:30:00,50.01,50.02,49.98,50.0,74300.0,42.3684,42.3769,42.343,42.3599,74300.0
2010-08-05 14:40:00,50.0,50.04,49.99,50.02,35800.0,42.3599,42.3938,42.3515,42.3769,35800.0
2010-08-05 14:50:00,50.02,50.02,49.98,50.0,89700.0,42.3769,42.3769,42.343,42.3599,89700.0
2010-08-05 15:00:00,50.0,50.07,50.0,50.06,79900.0,42.3599,42.4192,42.3599,42.4108,79900.0
2010-08-05 15:10:00,50.05,50.07,50.03,50.05,72600.0,42.4023,42.4192,42.3854,42.4023,72600.0
2010-08-05 15:20:00,50.06,50.09,50.02,50.02,49100.0,42.4108,42.4362,42.3769,42.3769,49100.0
2010-08-05 15:30:00,50.01,50.04,49.99,50.01,73400.0,42.3684,42.3938,42.3515,42.3684,73400.0
2010-08-05 15:40:00,50.02,50.04,49.99,49.99,121100.0,42.3769,42.3938,42.3515,42.3515,121100.0
2010-08-05 15:50:00,50.0,50.07,49.97,50.06,173700.0,42.3599,42.4192,42.3345,42.4108,173700.0
2010-08-06 09:30:00,49.6,49.75,49.51,49.73,93700.0,42.0211,42.1481,41.9448,42.1312,93700.0
2010-08-06 09:40:00,49.73,49.91,49.73,49.84,57200.0,42.1312,42.2837,42.1312,42.2244,57200.0
2010-08-06 09:50:00,49.84,49.98,49.83,49.96,74200.0,42.2244,42.343,42.2159,42.3261,74200.0
2010-08-06 10:00:00,49.98,50.0,49.86,49.89,51300.0,42.343,42.3599,42.2413,42.2668,51300.0
2010-08-06 10:10:00,49.89,49.94,49.84,49.91,55700.0,42.2668,42.3091,42.2244,42.2837,55700.0
2010-08-06 10:20:00,49.91,49.91,49.81,49.84,45900.0,42.2837,42.2837,42.199,42.2244,45900.0
2010-08-06 10:30:00,49.84,49.89,49.74,49.75,105800.0,42.2244,42.2668,42.1397,42.1481,105800.0
2010-08-06 10:40:00,49.74,49.74,49.42,49.45,224800.0,42.1397,42.1397,41.8686,41.894,224800.0
2010-08-06 10:50:00,49.45,49.48,49.3,49.34,67500.0,41.894,41.9194,41.7669,41.8008,67500.0
2010-08-06 11:00:00,49.33,49.36,49.25,49.3,65700.0,41.7923,41.8177,41.7245,41.7669,65700.0
2010-08-06 11:10:00,49.3,49.43,49.3,49.38,34000.0,41.7669,41.877,41.7669,41.8347,34000.0
2010-08-06 11:20:00,49.37,49.46,49.37,49.42,22800.0,41.8262,41.9025,41.8262,41.8686,22800.0
2010-08-06 11:30:00,49.41,49.48,49.39,49.47,24400.0,41.8601,41.9194,41.8432,41.9109,24400.0
2010-08-06 11:40:00,49.47,49.48,49.44,49.47,27600.0,41.9109,41.9194,41.8855,41.9109,27600.0
2010-08-06 11:50:00,49.49,49.5,49.42,49.44,22200.0,41.9279,41.9363,41.8686,41.8855,22200.0
2010-08-06 12:00:00,49.44,49.45,49.4,49.44,14900.0,41.8855,41.894,41.8516,41.8855,14900.0
2010-08-06 12:10:00,49.42,49.42,49.38,49.41,19500.0,41.8686,41.8686,41.8347,41.8601,19500.0
2010-08-06 12:20:00,49.41,49.42,49.34,49.36,30100.0,41.8601,41.8686,41.8008,41.8177,30100.0
2010-08-06 12:30:00,49.34,49.41,49.34,49.41,17400.0,41.8008,41.8601,41.8008,41.8601,17400.0
2010-08-06 12:40:00,49.42,49.45,49.4,49.43,18500.0,41.8686,41.894,41.8516,41.877,18500.0
2010-08-06 12:50:00,49.44,49.45,49.38,49.39,27000.0,41.8855,41.894,41.8347,41.8432,27000.0
2010-08-06 13:00:00,49.4,49.45,49.37,49.37,22900.0,41.8516,41.894,41.8262,41.8262,22900.0
2010-08-06 13:10:00,49.37,49.39,49.35,49.37,18800.0,41.8262,41.8432,41.8093,41.8262,18800.0
2010-08-06 13:20:00,49.36,49.41,49.36,49.38,34500.0,41.8177,41.8601,41.8177,41.8347,34500.0
2010-08-06 13:30:00,49.39,49.41,49.35,49.35,64900.0,41.8432,41.8601,41.8093,41.8093,64900.0
2010-08-06 13:40:00,49.37,49.45,49.36,49.42,53000.0,41.8262,41.894,41.8177,41.8686,53000.0
2010-08-06 13:50:00,49.42,49.42,49.39,49.39,28200.0,41.8686,41.8686,41.8432,41.8432,28200.0
2010-08-06 14:00:00,49.4,49.42,49.34,49.42,15300.0,41.8516,41.8686,41.8008,41.8686,15300.0
2010-08-06 14:10:00,49.42,49.44,49.36,49.4,42300.0,41.8686,41.8855,41.8177,41.8516,42300.0
2010-08-06 14:20:00,49.41,49.47,49.4,49.46,44100.0,41.8601,41.9109,41.8516,41.9025,44100.0
2010-08-06 14:30:00,49.46,49.49,49.44,49.47,50400.0,41.9025,41.9279,41.8855,41.9109,50400.0
2010-08-06 14:40:00,49.47,49.63,49.47,49.61,83300.0,41.9109,42.0465,41.9109,42.0295,83300.0
2010-08-06 14:50:00,49.61,49.73,49.61,49.69,101600.0,42.0295,42.1312,42.0295,42.0973,101600.0
2010-08-06 15:00:00,49.7,49.76,49.67,49.72,59400.0,42.1058,42.1566,42.0804,42.1227,59400.0
2010-08-06 15:10:00,49.72,49.75,49.64,49.73,60700.0,42.1227,42.1481,42.055,42.1312,60700.0
2010-08-06 15:20:00,49.75,49.85,49.73,49.77,57900.0,42.1481,42.2329,42.1312,42.1651,57900.0
2010-08-06 15:30:00,49.8,49.82,49.74,49.81,79800.0,42.1905,42.2074,42.1397,42.199,79800.0
2010-08-06 15:40:00,49.8,49.88,49.78,49.88,97300.0,42.1905,42.2583,42.1736,42.2583,97300.0
2010-08-06 15:50:00,49.88,49.91,49.78,49.88,154500.0,42.2583,42.2837,42.1736,42.2583,154500.0
2010-08-09 09:30:00,50.16,50.16,50.04,50.1,73200.0,42.4955,42.4955,42.3938,42.4447,73200.0
2010-08-09 09:40:00,50.08,50.08,49.93,49.98,21800.0,42.4277,42.4277,42.3006,42.343,21800.0
2010-08-09 09:50:00,49.98,49.99,49.9,49.96,71500.0,42.343,42.3515,42.2752,42.3261,71500.0
2010-08-09 10:00:00,49.96,50.03,49.96,50.03,51000.0,42.3261,42.3854,42.3261,42.3854,51000.0
2010-08-09 10:10:00,50.03,50.07,50.03,50.04,31900.0,42.3854,42.4192,42.3854,42.3938,31900.0
2010-08-09 10:20:00,50.03,50.04,49.95,49.97,72000.0,42.3854,42.3938,42.3176,42.3345,72000.0
2010-08-09 10:30:00,49.98,50.04,49.98,50.01,35200.0,42.343,42.3938,42.343,42.3684,35200.0
2010-08-09 10:40:00,50.01,50.04,50.01,50.02,12200.0,42.3684,42.3938,42.3684,42.3769,12200.0
2010-08-09 10:50:00,50.02,50.08,49.97,50.07,23200.0,42.3769,42.4277,42.3345,42.4192,23200.0
2010-08-09 11:00:00,50.08,50.09,50.04,50.06,21200.0,42.4277,42.4362,42.3938,42.4108,21200.0
2010-08-09 11:10:00,50.06,50.12,50.06,50.11,37100.0,42.4108,42.4616,42.4108,42.4531,37100.0
2010-08-09 11:20:00,50.12,50.13,50.08,50.09,53000.0,42.4616,42.4701,42.4277,42.4362,53000.0
2010-08-09 11:30:00,50.09,50.18,50.08,50.16,62600.0,42.4362,42.5124,42.4277,42.4955,62600.0
2010-08-09 11:40:00,50.15,50.17,50.14,50.15,90100.0,42.487,42.504,42.4786,42.487,90100.0
2010-08-09 11:50:00,50.15,50.15,50.1,50.1,29300.0,42.487,42.487,42.4447,42.4447,29300.0
2010-08-09 12:00:00,50.1,50.14,50.1,50.13,47900.0,42.4447,42.4786,42.4447,42.4701,47900.0
2010-08-09 12:10:00,50.13,50.15,50.13,50.13,14400.0,42.4701,42.487,42.4701,42.4701,14400.0
2010-08-09 12:20:00,50.12,50.12,50.08,50.1,61400.0,42.4616,42.4616,42.4277,42.4447,61400.0
2010-08-09 12:30:00,50.09,50.09,50.06,50.08,29300.0,42.4362,42.4362,42.4108,42.4277,29300.0
2010-08-09 12:40:00,50.08,50.11,50.06,50.09,13400.0,42.4277,42.4531,42.4108,42.4362,13400.0
2010-08-09 12:50:00,50.1,50.11,50.08,50.09,10500.0,42.4447,42.4531,42.4277,42.4362,10500.0
2010-08-09 13:00:00,50.1,50.1,50.09,50.09,3300.0,42.4447,42.4447,42.4362,42.4362,3300.0
2010-08-09 13:10:00,50.1,50.14,50.09,50.14,10400.0,42.4447,42.4786,42.4362,42.4786,10400.0
2010-08-09 13:20:00,50.14,50.14,50.08,50.09,17400.0,42.4786,42.4786,42.4277,42.4362,17400.0
2010-08-09 13:30:00,50.09,50.1,50.07,50.08,17800.0,42.4362,42.4447,42.4192,42.4277,17800.0
2010-08-09 13:40:00,50.08,50.13,50.08,50.1,25300.0,42.4277,42.4701,42.4277,42.4447,25300.0
2010-08-09 13:50:00,50.1,50.14,50.1,50.11,23700.0,42.4447,42.4786,42.4447,42.4531,23700.0
2010-08-09 14:00:00,50.12,50.15,50.12,50.14,17300.0,42.4616,42.487,42.4616,42.4786,17300.0
2010-08-09 14:10:00,50.14,50.15,50.12,50.14,9500.0,42.4786,42.487,42.4616,42.4786,9500.0
2010-08-09 14:20:00,50.14,50.14,50.13,50.14,15400.0,42.4786,42.4786,42.4701,42.4786,15400.0
2010-08-09 14:30:00,50.14,50.21,50.14,50.18,12300.0,42.4786,42.5379,42.4786,42.5124,12300.0
2010-08-09 14:40:00,50.18,50.27,50.17,50.26,39800.0,42.5124,42.5887,42.504,42.5802,39800.0
2010-08-09 14:50:00,50.26,50.28,50.23,50.28,162200.0,42.5802,42.5972,42.5548,42.5972,162200.0
2010-08-09 15:00:00,50.27,50.28,50.21,50.22,37200.0,42.5887,42.5972,42.5379,42.5463,37200.0
2010-08-09 15:10:00,50.22,50.23,50.17,50.18,37400.0,42.5463,42.5548,42.504,42.5124,37400.0
2010-08-09 15:20:00,50.18,50.21,50.17,50.2,52600.0,42.5124,42.5379,42.504,42.5294,52600.0
2010-08-09 15:30:00,50.2,50.24,50.18,50.22,78800.0,42.5294,42.5633,42.5124,42.5463,78800.0
2010-08-09 15:40:00,50.22,50.27,50.22,50.25,91400.0,42.5463,42.5887,42.5463,42.5717,91400.0
2010-08-09 15:50:00,50.25,50.26,50.18,50.19,207700.0,42.5717,42.5802,42.5124,42.5209,207700.0
2010-08-10 09:30:00,49.74,49.82,49.65,49.67,88000.0,42.1397,42.2074,42.0634,42.0804,88000.0
2010-08-10 09:40:00,49.68,49.68,49.46,49.54,46800.0,42.0888,42.0888,41.9025,41.9702,46800.0
2010-08-10 09:50:00,49.53,49.56,49.42,49.56,43100.0,41.9618,41.9872,41.8686,41.9872,43100.0
2010-08-10 10:00:00,49.55,49.61,49.51,49.6,63000.0,41.9787,42.0295,41.9448,42.0211,63000.0
2010-08-10 10:10:00,49.59,49.63,49.58,49.61,25700.0,42.0126,42.0465,42.0041,42.0295,25700.0
2010-08-10 10:20:00,49.64,49.67,49.62,49.65,35300.0,42.055,42.0804,42.038,42.0634,35300.0
2010-08-10 10:30:00,49.65,49.66,49.56,49.58,37100.0,42.0634,42.0719,41.9872,42.0041,37100.0
2010-08-10 10:40:00,49.59,49.62,49.54,49.54,27800.0,42.0126,42.038,41.9702,41.9702,27800.0
2010-08-10 10:50:00,49.55,49.56,49.51,49.54,73100.0,41.9787,41.9872,41.9448,41.9702,73100.0
2010-08-10 11:00:00,49.54,49.6,49.54,49.58,37900.0,41.9702,42.0211,41.9702,42.0041,37900.0
2010-08-10 11:10:00,49.6,49.64,49.6,49.64,53300.0,42.0211,42.055,42.0211,42.055,53300.0
2010-08-10 11:20:00,49.64,49.65,49.59,49.65,210400.0,42.055,42.0634,42.0126,42.0634,210400.0
2010-08-10 11:30:00,49.64,49.69,49.63,49.69,16500.0,42.055,42.0973,42.0465,42.0973,16500.0
2010-08-10 11:40:00,49.69,49.69,49.64,49.66,30700.0,42.0973,42.0973,42.055,42.0719,30700.0
2010-08-10 11:50:00,49.66,49.69,49.65,49.67,11800.0,42.0719,42.0973,42.0634,42.0804,11800.0
2010-08-10 12:00:00,49.67,49.67,49.63,49.64,104600.0,42.0804,42.0804,42.0465,42.055,104600.0
2010-08-10 12:10:00,49.66,49.67,49.64,49.66,18000.0,42.0719,42.0804,42.055,42.0719,18000.0
2010-08-10 12:20:00,49.66,49.68,49.65,49.68,7700.0,42.0719,42.0888,42.0634,42.0888,7700.0
2010-08-10 12:30:00,49.67,49.67,49.63,49.63,55300.0,42.0804,42.0804,42.0465,42.0465,55300.0
2010-08-10 12:40:00,49.63,49.64,49.61,49.63,221400.0,42.0465,42.055,42.0295,42.0465,221400.0
2010-08-10 12:50:00,49.63,49.63,49.59,49.6,70200.0,42.0465,42.0465,42.0126,42.0211,70200.0
2010-08-10 13:00:00,49.6,49.61,49.58,49.58,61800.0,42.0211,42.0295,42.0041,42.0041,61800.0
2010-08-10 13:10:00,49.58,49.58,49.53,49.55,42800.0,42.0041,42.0041,41.9618,41.9787,42800.0
2010-08-10 13:20:00,49.53,49.53,49.47,49.48,75900.0,41.9618,41.9618,41.9109,41.9194,75900.0
2010-08-10 13:30:00,49.48,49.53,49.46,49.51,47900.0,41.9194,41.9618,41.9025,41.9448,47900.0
2010-08-10 13:40:00,49.52,49.56,49.52,49.53,38400.0,41.9533,41.9872,41.9533,41.9618,38400.0
2010-08-10 13:50:00,49.53,49.54,49.51,49.53,48700.0,41.9618,41.9702,41.9448,41.9618,48700.0
2010-08-10 14:00:00,49.54,49.63,49.53,49.59,118300.0,41.9702,42.0465,41.9618,42.0126,118300.0
2010-08-10 14:10:00,49.59,49.91,49.52,49.72,310400.0,42.0126,42.2837,41.9533,42.1227,310400.0
2010-08-10 14:20:00,49.74,49.86,49.66,49.78,136000.0,42.1397,42.2413,42.0719,42.1736,136000.0
2010-08-10 14:30:00,49.8,50.0,49.8,49.92,92500.0,42.1905,42.3599,42.1905,42.2922,92500.0
2010-08-10 14:40:00,49.96,50.07,49.96,50.01,80800.0,42.3261,42.4192,42.3261,42.3684,80800.0
2010-08-10 14:50:00,50.02,50.02,49.9,49.92,64500.0,42.3769,42.3769,42.2752,42.2922,64500.0
2010-08-10 15:00:00,49.92,50.01,49.9,50.01,57600.0,42.2922,42.3684,42.2752,42.3684,57600.0
2010-08-10 15:10:00,50.02,50.02,49.76,49.78,101100.0,42.3769,42.3769,42.1566,42.1736,101100.0
2010-08-10 15:20:00,49.78,49.89,49.75,49.89,39700.0,42.1736,42.2668,42.1481,42.2668,39700.0
2010-08-10 15:30:00,49.89,49.96,49.82,49.91,48200.0,42.2668,42.3261,42.2074,42.2837,48200.0
2010-08-10 15:40:00,49.91,49.99,49.89,49.92,85000.0,42.2837,42.3515,42.2668,42.2922,85000.0
2010-08-10 15:50:00,49.92,49.92,49.79,49.82,91200.0,42.2922,42.2922,42.182,42.2074,91200.0
2010-08-10 16:00:00,49.82,49.82,49.82,49.82,0.0,42.2074,42.2074,42.2074,42.2074,0.0
2010-08-10 16:10:00,49.82,49.82,49.82,49.82,0.0,42.2074,42.2074,42.2074,42.2074,0.0
2010-08-11 09:30:00,49.11,49.11,48.7,48.83,85600.0,41.6059,41.6059,41.2586,41.3687,85600.0
2010-08-11 09:40:00,48.83,48.85,48.72,48.81,46400.0,41.3687,41.3857,41.2755,41.3518,46400.0
2010-08-11 09:50:00,48.81,48.81,48.67,48.78,56100.0,41.3518,41.3518,41.2332,41.3264,56100.0
2010-08-11 10:00:00,48.78,48.86,48.75,48.85,43700.0,41.3264,41.3941,41.3009,41.3857,43700.0
2010-08-11 10:10:00,48.84,48.84,48.7,48.71,36800.0,41.3772,41.3772,41.2586,41.2671,36800.0
2010-08-11 10:20:00,48.7,48.8,48.7,48.79,60800.0,41.2586,41.3433,41.2586,41.3348,60800.0
2010-08-11 10:30:00,48.78,48.78,48.69,48.76,78600.0,41.3264,41.3264,41.2501,41.3094,78600.0
2010-08-11 10:40:00,48.76,48.76,48.62,48.65,74200.0,41.3094,41.3094,41.1908,41.2162,74200.0
2010-08-11 10:50:00,48.64,48.68,48.58,48.59,24800.0,41.2078,41.2416,41.1569,41.1654,24800.0
2010-08-11 11:00:00,48.59,48.6,48.56,48.57,25100.0,41.1654,41.1739,41.14,41.1485,25100.0
2010-08-11 11:10:00,48.55,48.55,48.45,48.46,31800.0,41.1315,41.1315,41.0468,41.0553,31800.0
2010-08-11 11:20:00,48.46,48.56,48.44,48.53,31700.0,41.0553,41.14,41.0383,41.1146,31700.0
2010-08-11 11:30:00,48.52,48.57,48.52,48.56,40000.0,41.1061,41.1485,41.1061,41.14,40000.0
2010-08-11 11:40:00,48.57,48.58,48.53,48.55,14800.0,41.1485,41.1569,41.1146,41.1315,14800.0
2010-08-11 11:50:00,48.56,48.56,48.54,48.56,18200.0,41.14,41.14,41.123,41.14,18200.0
2010-08-11 12:00:00,48.55,48.56,48.51,48.56,36800.0,41.1315,41.14,41.0976,41.14,36800.0
2010-08-11 12:10:00,48.57,48.57,48.52,48.52,21400.0,41.1485,41.1485,41.1061,41.1061,21400.0
2010-08-11 12:20:00,48.52,48.56,48.51,48.53,26200.0,41.1061,41.14,41.0976,41.1146,26200.0
2010-08-11 12:30:00,48.52,48.54,48.49,48.5,14900.0,41.1061,41.123,41.0807,41.0891,14900.0
2010-08-11 12:40:00,48.49,48.5,48.43,48.43,34800.0,41.0807,41.0891,41.0298,41.0298,34800.0
2010-08-11 12:50:00,48.42,48.44,48.39,48.41,19500.0,41.0214,41.0383,40.996,41.0129,19500.0
2010-08-11 13:00:00,48.41,48.51,48.41,48.49,19400.0,41.0129,41.0976,41.0129,41.0807,19400.0
2010-08-11 13:10:00,48.5,48.55,48.49,48.55,11900.0,41.0891,41.1315,41.0807,41.1315,11900.0
2010-08-11 13:20:00,48.55,48.55,48.51,48.54,14200.0,41.1315,41.1315,41.0976,41.123,14200.0
2010-08-11 13:30:00,48.55,48.56,48.5,48.5,16000.0,41.1315,41.14,41.0891,41.0891,16000.0
2010-08-11 13:40:00,48.51,48.55,48.48,48.51,46700.0,41.0976,41.1315,41.0722,41.0976,46700.0
2010-08-11 13:50:00,48.51,48.51,48.47,48.48,19300.0,41.0976,41.0976,41.0637,41.0722,19300.0
2010-08-11 14:00:00,48.51,48.55,48.51,48.54,28400.0,41.0976,41.1315,41.0976,41.123,28400.0
2010-08-11 14:10:00,48.54,48.58,48.53,48.55,34400.0,41.123,41.1569,41.1146,41.1315,34400.0
2010-08-11 14:20:00,48.55,48.61,48.55,48.59,34100.0,41.1315,41.1823,41.1315,41.1654,34100.0
2010-08-11 14:30:00,48.59,48.59,48.51,48.53,31400.0,41.1654,41.1654,41.0976,41.1146,31400.0
2010-08-11 14:40:00,48.52,48.53,48.45,48.49,54900.0,41.1061,41.1146,41.0468,41.0807,54900.0
2010-08-11 14:50:00,48.49,48.49,48.39,48.43,47200.0,41.0807,41.0807,40.996,41.0298,47200.0
2010-08-11 15:00:00,48.44,48.5,48.42,48.49,65400.0,41.0383,41.0891,41.0214,41.0807,65400.0
2010-08-11 15:10:00,48.49,48.5,48.41,48.43,53800.0,41.0807,41.0891,41.0129,41.0298,53800.0
2010-08-11 15:20:00,48.44,48.49,48.42,48.48,47100.0,41.0383,41.0807,41.0214,41.0722,47100.0
2010-08-11 15:30:00,48.49,48.59,48.47,48.54,35600.0,41.0807,41.1654,41.0637,41.123,35600.0
2010-08-11 15:40:00,48.56,48.56,48.45,48.49,104200.0,41.14,41.14,41.0468,41.0807,104200.0
2010-08-11 15:50:00,48.47,48.54,48.42,48.49,146300.0,41.0637,41.123,41.0214,41.0807,146300.0
2010-08-12 09:30:00,47.78,47.85,47.56,47.83,372900.0,40.4792,40.5385,40.2928,40.5215,372900.0
2010-08-12 09:40:00,47.83,47.98,47.83,47.96,46500.0,40.5215,40.6486,40.5215,40.6317,46500.0
2010-08-12 09:50:00,47.95,48.0,47.88,47.96,91000.0,40.6232,40.6655,40.5639,40.6317,91000.0
2010-08-12 10:00:00,47.96,48.09,47.94,48.07,62600.0,40.6317,40.7418,40.6147,40.7249,62600.0
2010-08-12 10:10:00,48.06,48.11,47.96,47.97,17600.0,40.7164,40.7587,40.6317,40.6401,17600.0
2010-08-12 10:20:00,47.97,48.03,47.9,47.91,23500.0,40.6401,40.691,40.5808,40.5893,23500.0
2010-08-12 10:30:00,47.93,48.02,47.91,48.02,18300.0,40.6062,40.6825,40.5893,40.6825,18300.0
2010-08-12 10:40:00,48.01,48.17,48.01,48.13,14400.0,40.674,40.8096,40.674,40.7757,14400.0
2010-08-12 10:50:00,48.11,48.21,48.11,48.13,33800.0,40.7587,40.8435,40.7587,40.7757,33800.0
2010-08-12 11:00:00,48.14,48.16,48.05,48.08,32300.0,40.7842,40.8011,40.7079,40.7333,32300.0
2010-08-12 11:10:00,48.06,48.15,48.03,48.15,26200.0,40.7164,40.7926,40.691,40.7926,26200.0
2010-08-12 11:20:00,48.14,48.22,48.13,48.22,23700.0,40.7842,40.8519,40.7757,40.8519,23700.0
2010-08-12 11:30:00,48.21,48.24,48.17,48.18,151200.0,40.8435,40.8689,40.8096,40.818,151200.0
2010-08-12 11:40:00,48.17,48.19,48.12,48.16,16400.0,40.8096,40.8265,40.7672,40.8011,16400.0
2010-08-12 11:50:00,48.17,48.22,48.16,48.17,25900.0,40.8096,40.8519,40.8011,40.8096,25900.0
2010-08-12 12:00:00,48.17,48.17,48.08,48.11,9800.0,40.8096,40.8096,40.7333,40.7587,9800.0
2010-08-12 12:10:00,48.11,48.19,48.1,48.16,22300.0,40.7587,40.8265,40.7503,40.8011,22300.0
2010-08-12 12:20:00,48.18,48.18,48.15,48.15,6300.0,40.818,40.818,40.7926,40.7926,6300.0
2010-08-12 12:30:00,48.15,48.19,48.15,48.18,3700.0,40.7926,40.8265,40.7926,40.818,3700.0
2010-08-12 12:40:00,48.18,48.2,48.16,48.2,5000.0,40.818,40.835,40.8011,40.835,5000.0
2010-08-12 12:50:00,48.2,48.25,48.19,48.24,24600.0,40.835,40.8773,40.8265,40.8689,24600.0
2010-08-12 13:00:00,48.26,48.27,48.19,48.19,47300.0,40.8858,40.8943,40.8265,40.8265,47300.0
2010-08-12 13:10:00,48.19,48.22,48.18,48.22,17400.0,40.8265,40.8519,40.818,40.8519,17400.0
2010-08-12 13:20:00,48.21,48.22,48.11,48.13,27300.0,40.8435,40.8519,40.7587,40.7757,27300.0
2010-08-12 13:30:00,48.15,48.15,48.1,48.11,23200.0,40.7926,40.7926,40.7503,40.7587,23200.0
2010-08-12 13:40:00,48.11,48.11,48.02,48.02,26200.0,40.7587,40.7587,40.6825,40.6825,26200.0
2010-08-12 13:50:00,48.03,48.03,47.98,48.0,20200.0,40.691,40.691,40.6486,40.6655,20200.0
2010-08-12 14:00:00,47.99,48.05,47.98,48.04,26300.0,40.6571,40.7079,40.6486,40.6994,26300.0
2010-08-12 14:10:00,48.05,48.07,48.03,48.04,11000.0,40.7079,40.7249,40.691,40.6994,11000.0
2010-08-12 14:20:00,48.04,48.05,47.98,48.05,28700.0,40.6994,40.7079,40.6486,40.7079,28700.0
2010-08-12 14:30:00,48.03,48.05,47.93,47.97,21200.0,40.691,40.7079,40.6062,40.6401,21200.0
2010-08-12 14:40:00,47.96,48.01,47.95,47.99,40700.0,40.6317,40.674,40.6232,40.6571,40700.0
2010-08-12 14:50:00,47.99,48.09,47.99,48.05,25700.0,40.6571,40.7418,40.6571,40.7079,25700.0
2010-08-12 15:00:00,48.05,48.2,48.05,48.19,35900.0,40.7079,40.835,40.7079,40.8265,35900.0
2010-08-12 15:10:00,48.2,48.25,48.12,48.12,50700.0,40.835,40.8773,40.7672,40.7672,50700.0
2010-08-12 15:20:00,48.13,48.18,48.13,48.15,83400.0,40.7757,40.818,40.7757,40.7926,83400.0
2010-08-12 15:30:00,48.15,48.26,48.15,48.19,60200.0,40.7926,40.8858,40.7926,40.8265,60200.0
2010-08-12 15:40:00,48.18,48.18,48.02,48.12,161900.0,40.818,40.818,40.6825,40.7672,161900.0
2010-08-12 15:50:00,48.13,48.16,48.1,48.12,147100.0,40.7757,40.8011,40.7503,40.7672,147100.0
2010-08-13 09:30:00,47.96,48.15,47.95,48.06,76100.0,40.6317,40.7926,40.6232,40.7164,76100.0
2010-08-13 09:40:00,48.08,48.13,47.94,48.01,52500.0,40.7333,40.7757,40.6147,40.674,52500.0
2010-08-13 09:50:00,48.02,48.16,47.96,48.15,88100.0,40.6825,40.8011,40.6317,40.7926,88100.0
2010-08-13 10:00:00,48.15,48.19,48.07,48.16,57300.0,40.7926,40.8265,40.7249,40.8011,57300.0
2010-08-13 10:10:00,48.14,48.17,48.08,48.09,39600.0,40.7842,40.8096,40.7333,40.7418,39600.0
2010-08-13 10:20:00,48.08,48.08,47.98,48.04,43600.0,40.7333,40.7333,40.6486,40.6994,43600.0
2010-08-13 10:30:00,48.05,48.09,47.97,48.09,56000.0,40.7079,40.7418,40.6401,40.7418,56000.0
2010-08-13 10:40:00,48.09,48.09,47.96,47.96,37600.0,40.7418,40.7418,40.6317,40.6317,37600.0
2010-08-13 10:50:00,47.96,48.01,47.9,47.99,33200.0,40.6317,40.674,40.5808,40.6571,33200.0
2010-08-13 11:00:00,47.98,48.03,47.94,48.01,28000.0,40.6486,40.691,40.6147,40.674,28000.0
2010-08-13 11:10:00,47.99,48.03,47.96,47.98,38300.0,40.6571,40.691,40.6317,40.6486,38300.0
2010-08-13 11:20:00,47.97,47.98,47.91,47.94,37000.0,40.6401,40.6486,40.5893,40.6147,37000.0
2010-08-13 11:30:00,47.95,47.96,47.85,47.87,27500.0,40.6232,40.6317,40.5385,40.5554,27500.0
2010-08-13 11:40:00,47.87,47.95,47.87,47.94,35100.0,40.5554,40.6232,40.5554,40.6147,35100.0
2010-08-13 11:50:00,47.93,47.98,47.92,47.95,23800.0,40.6062,40.6486,40.5978,40.6232,23800.0
2010-08-13 12:00:00,47.96,48.02,47.95,48.02,8700.0,40.6317,40.6825,40.6232,40.6825,8700.0
2010-08-13 12:10:00,48.02,48.05,48.0,48.0,13400.0,40.6825,40.7079,40.6655,40.6655,13400.0
2010-08-13 12:20:00,48.01,48.06,48.01,48.06,14300.0,40.674,40.7164,40.674,40.7164,14300.0
2010-08-13 12:30:00,48.06,48.07,48.03,48.03,11200.0,40.7164,40.7249,40.691,40.691,11200.0
2010-08-13 12:40:00,48.03,48.08,48.03,48.08,13600.0,40.691,40.7333,40.691,40.7333,13600.0
2010-08-13 12:50:00,48.08,48.12,48.06,48.11,62600.0,40.7333,40.7672,40.7164,40.7587,62600.0
2010-08-13 13:00:00,48.11,48.12,48.08,48.08,23100.0,40.7587,40.7672,40.7333,40.7333,23100.0
2010-08-13 13:10:00,48.07,48.1,48.07,48.1,8300.0,40.7249,40.7503,40.7249,40.7503,8300.0
2010-08-13 13:20:00,48.1,48.1,48.06,48.08,14200.0,40.7503,40.7503,40.7164,40.7333,14200.0
2010-08-13 13:30:00,48.1,48.14,48.08,48.14,14500.0,40.7503,40.7842,40.7333,40.7842,14500.0
2010-08-13 13:40:00,48.14,48.16,48.12,48.12,13300.0,40.7842,40.8011,40.7672,40.7672,13300.0
2010-08-13 13:50:00,48.12,48.14,48.08,48.09,18300.0,40.7672,40.7842,40.7333,40.7418,18300.0
2010-08-13 14:00:00,48.08,48.09,48.06,48.08,38300.0,40.7333,40.7418,40.7164,40.7333,38300.0
2010-08-13 14:10:00,48.09,48.09,48.06,48.07,10500.0,40.7418,40.7418,40.7164,40.7249,10500.0
2010-08-13 14:20:00,48.06,48.06,48.02,48.06,34600.0,40.7164,40.7164,40.6825,40.7164,34600.0
2010-08-13 14:30:00,48.06,48.07,48.0,48.0,29100.0,40.7164,40.7249,40.6655,40.6655,29100.0
2010-08-13 14:40:00,48.01,48.04,47.99,47.99,15500.0,40.674,40.6994,40.6571,40.6571,15500.0
2010-08-13 14:50:00,47.98,48.01,47.96,47.98,27100.0,40.6486,40.674,40.6317,40.6486,27100.0
2010-08-13 15:00:00,47.98,48.04,47.98,48.04,25900.0,40.6486,40.6994,40.6486,40.6994,25900.0
2010-08-13 15:10:00,48.04,48.04,48.0,48.02,28800.0,40.6994,40.6994,40.6655,40.6825,28800.0
2010-08-13 15:20:00,48.02,48.06,48.01,48.01,97200.0,40.6825,40.7164,40.674,40.674,97200.0
2010-08-13 15:30:00,48.01,48.04,47.97,48.01,57600.0,40.674,40.6994,40.6401,40.674,57600.0
2010-08-13 15:40:00,48.02,48.03,47.88,47.91,141300.0,40.6825,40.691,40.5639,40.5893,141300.0
2010-08-13 15:50:00,47.91,47.94,47.87,47.9,223200.0,40.5893,40.6147,40.5554,40.5808,223200.0
2010-08-16 09:30:00,47.61,47.66,47.43,47.64,81900.0,40.3351,40.3775,40.1826,40.3606,81900.0
2010-08-16 09:40:00,47.65,47.83,47.65,47.82,91900.0,40.369,40.5215,40.369,40.5131,91900.0
2010-08-16 09:50:00,47.82,47.82,47.74,47.77,44400.0,40.5131,40.5131,40.4453,40.4707,44400.0
2010-08-16 10:00:00,47.76,47.93,47.71,47.89,47900.0,40.4622,40.6062,40.4199,40.5724,47900.0
2010-08-16 10:10:00,47.89,48.02,47.89,47.99,51000.0,40.5724,40.6825,40.5724,40.6571,51000.0
2010-08-16 10:20:00,48.0,48.03,47.96,47.98,65000.0,40.6655,40.691,40.6317,40.6486,65000.0
2010-08-16 10:30:00,47.99,48.08,47.98,48.07,47000.0,40.6571,40.7333,40.6486,40.7249,47000.0
2010-08-16 10:40:00,48.08,48.08,48.03,48.04,26800.0,40.7333,40.7333,40.691,40.6994,26800.0
2010-08-16 10:50:00,48.03,48.04,47.98,48.02,21200.0,40.691,40.6994,40.6486,40.6825,21200.0
2010-08-16 11:00:00,48.03,48.03,47.9,47.9,54800.0,40.691,40.691,40.5808,40.5808,54800.0
2010-08-16 11:10:00,47.91,47.96,47.91,47.92,38300.0,40.5893,40.6317,40.5893,40.5978,38300.0
2010-08-16 11:20:00,47.93,47.96,47.91,47.91,26500.0,40.6062,40.6317,40.5893,40.5893,26500.0
2010-08-16 11:30:00,47.91,48.04,47.91,48.02,31600.0,40.5893,40.6994,40.5893,40.6825,31600.0
2010-08-16 11:40:00,48.01,48.03,47.98,47.99,29000.0,40.674,40.691,40.6486,40.6571,29000.0
2010-08-16 11:50:00,48.0,48.05,47.99,48.01,24300.0,40.6655,40.7079,40.6571,40.674,24300.0
2010-08-16 12:00:00,48.01,48.06,48.01,48.05,29500.0,40.674,40.7164,40.674,40.7079,29500.0
2010-08-16 12:10:00,48.06,48.06,48.01,48.02,8000.0,40.7164,40.7164,40.674,40.6825,8000.0
2010-08-16 12:20:00,48.03,48.1,48.02,48.1,15200.0,40.691,40.7503,40.6825,40.7503,15200.0
2010-08-16 12:30:00,48.1,48.13,48.07,48.12,15500.0,40.7503,40.7757,40.7249,40.7672,15500.0
2010-08-16 12:40:00,48.11,48.12,48.08,48.09,108700.0,40.7587,40.7672,40.7333,40.7418,108700.0
2010-08-16 12:50:00,48.09,48.09,48.03,48.05,251300.0,40.7418,40.7418,40.691,40.7079,251300.0
2010-08-16 13:00:00,48.05,48.08,48.03,48.06,222300.0,40.7079,40.7333,40.691,40.7164,222300.0
2010-08-16 13:10:00,48.06,48.1,48.05,48.06,137700.0,40.7164,40.7503,40.7079,40.7164,137700.0
2010-08-16 13:20:00,48.06,48.08,48.02,48.05,25900.0,40.7164,40.7333,40.6825,40.7079,25900.0
2010-08-16 13:30:00,48.04,48.07,48.03,48.06,19400.0,40.6994,40.7249,40.691,40.7164,19400.0
2010-08-16 13:40:00,48.05,48.07,48.03,48.04,15700.0,40.7079,40.7249,40.691,40.6994,15700.0
2010-08-16 13:50:00,48.04,48.04,47.97,47.99,16500.0,40.6994,40.6994,40.6401,40.6571,16500.0
2010-08-16 14:00:00,47.99,48.04,47.96,47.96,20100.0,40.6571,40.6994,40.6317,40.6317,20100.0
2010-08-16 14:10:00,47.96,47.96,47.91,47.96,27900.0,40.6317,40.6317,40.5893,40.6317,27900.0
2010-08-16 14:20:00,47.97,47.98,47.95,47.96,20700.0,40.6401,40.6486,40.6232,40.6317,20700.0
2010-08-16 14:30:00,47.96,47.97,47.91,47.94,33000.0,40.6317,40.6401,40.5893,40.6147,33000.0
2010-08-16 14:40:00,47.95,47.98,47.89,47.95,27600.0,40.6232,40.6486,40.5724,40.6232,27600.0
2010-08-16 14:50:00,47.95,47.95,47.79,47.81,81700.0,40.6232,40.6232,40.4876,40.5046,81700.0
2010-08-16 15:00:00,47.81,47.85,47.79,47.82,55700.0,40.5046,40.5385,40.4876,40.5131,55700.0
2010-08-16 15:10:00,47.81,47.81,47.74,47.8,89700.0,40.5046,40.5046,40.4453,40.4961,89700.0
2010-08-16 15:20:00,47.81,47.86,47.76,47.84,43400.0,40.5046,40.5469,40.4622,40.53,43400.0
2010-08-16 15:30:00,47.83,47.89,47.81,47.87,37400.0,40.5215,40.5724,40.5046,40.5554,37400.0
2010-08-16 15:40:00,47.87,47.96,47.86,47.92,151600.0,40.5554,40.6317,40.5469,40.5978,151600.0
2010-08-16 15:50:00,47.91,47.95,47.9,47.92,157000.0,40.5893,40.6232,40.5808,40.5978,157000.0
2010-08-17 09:30:00,48.33,48.43,48.3,48.38,58500.0,40.9451,41.0298,40.9197,40.9875,58500.0
2010-08-17 09:40:00,48.39,48.39,48.25,48.3,51400.0,40.996,40.996,40.8773,40.9197,51400.0
2010-08-17 09:50:00,48.3,48.39,48.3,48.37,61500.0,40.9197,40.996,40.9197,40.979,61500.0
2010-08-17 10:00:00,48.38,48.44,48.37,48.41,53900.0,40.9875,41.0383,40.979,41.0129,53900.0
2010-08-17 10:10:00,48.4,48.42,48.31,48.32,55700.0,41.0044,41.0214,40.9282,40.9367,55700.0
2010-08-17 10:20:00,48.32,48.41,48.29,48.34,60400.0,40.9367,41.0129,40.9112,40.9536,60400.0
2010-08-17 10:30:00,48.35,48.4,48.34,48.39,38100.0,40.9621,41.0044,40.9536,40.996,38100.0
2010-08-17 10:40:00,48.4,48.48,48.4,48.47,100200.0,41.0044,41.0722,41.0044,41.0637,100200.0
2010-08-17 10:50:00,48.47,48.55,48.47,48.53,37000.0,41.0637,41.1315,41.0637,41.1146,37000.0
2010-08-17 11:00:00,48.54,48.63,48.54,48.63,70900.0,41.123,41.1993,41.123,41.1993,70900.0
2010-08-17 11:10:00,48.64,48.76,48.64,48.71,60000.0,41.2078,41.3094,41.2078,41.2671,60000.0
2010-08-17 11:20:00,48.72,48.73,48.7,48.72,16200.0,41.2755,41.284,41.2586,41.2755,16200.0
2010-08-17 11:30:00,48.72,48.82,48.72,48.8,52400.0,41.2755,41.3602,41.2755,41.3433,52400.0
2010-08-17 11:40:00,48.8,48.82,48.76,48.79,62800.0,41.3433,41.3602,41.3094,41.3348,62800.0
2010-08-17 11:50:00,48.79,48.82,48.78,48.8,51300.0,41.3348,41.3602,41.3264,41.3433,51300.0
2010-08-17 12:00:00,48.8,48.81,48.79,48.79,21700.0,41.3433,41.3518,41.3348,41.3348,21700.0
2010-08-17 12:10:00,48.78,48.78,48.76,48.77,37700.0,41.3264,41.3264,41.3094,41.3179,37700.0
2010-08-17 12:20:00,48.76,48.76,48.75,48.76,20600.0,41.3094,41.3094,41.3009,41.3094,20600.0
2010-08-17 12:30:00,48.76,48.8,48.75,48.8,21500.0,41.3094,41.3433,41.3009,41.3433,21500.0
2010-08-17 12:40:00,48.8,48.81,48.79,48.81,25300.0,41.3433,41.3518,41.3348,41.3518,25300.0
2010-08-17 12:50:00,48.81,48.81,48.78,48.78,46800.0,41.3518,41.3518,41.3264,41.3264,46800.0
2010-08-17 13:00:00,48.77,48.81,48.77,48.81,23500.0,41.3179,41.3518,41.3179,41.3518,23500.0
2010-08-17 13:10:00,48.81,48.94,48.8,48.93,50400.0,41.3518,41.4619,41.3433,41.4534,50400.0
2010-08-17 13:20:00,48.94,48.96,48.92,48.95,64400.0,41.4619,41.4789,41.445,41.4704,64400.0
2010-08-17 13:30:00,48.96,48.99,48.95,48.95,63800.0,41.4789,41.5043,41.4704,41.4704,63800.0
2010-08-17 13:40:00,48.94,48.96,48.91,48.94,29500.0,41.4619,41.4789,41.4365,41.4619,29500.0
2010-08-17 13:50:00,48.94,48.94,48.85,48.88,46900.0,41.4619,41.4619,41.3857,41.4111,46900.0
2010-08-17 14:00:00,48.89,48.92,48.88,48.9,47800.0,41.4196,41.445,41.4111,41.428,47800.0
2010-08-17 14:10:00,48.9,48.93,48.9,48.9,13400.0,41.428,41.4534,41.428,41.428,13400.0
2010-08-17 14:20:00,48.88,48.94,48.88,48.93,43400.0,41.4111,41.4619,41.4111,41.4534,43400.0
2010-08-17 14:30:00,48.93,48.93,48.88,48.88,15300.0,41.4534,41.4534,41.4111,41.4111,15300.0
2010-08-17 14:40:00,48.88,48.9,48.87,48.87,17600.0,41.4111,41.428,41.4026,41.4026,17600.0
2010-08-17 14:50:00,48.88,48.92,48.85,48.86,26400.0,41.4111,41.445,41.3857,41.3941,26400.0
2010-08-17 15:00:00,48.87,48.87,48.78,48.8,35200.0,41.4026,41.4026,41.3264,41.3433,35200.0
2010-08-17 15:10:00,48.8,48.82,48.77,48.78,27000.0,41.3433,41.3602,41.3179,41.3264,27000.0
2010-08-17 15:20:00,48.78,48.86,48.78,48.86,73400.0,41.3264,41.3941,41.3264,41.3941,73400.0
2010-08-17 15:30:00,48.87,48.87,48.75,48.78,39300.0,41.4026,41.4026,41.3009,41.3264,39300.0
2010-08-17 15:40:00,48.79,48.79,48.7,48.72,22500.0,41.3348,41.3348,41.2586,41.2755,22500.0
2010-08-17 15:50:00,48.73,48.75,48.61,48.62,67100.0,41.284,41.3009,41.1823,41.1908,67100.0
2010-08-17 16:00:00,48.63,48.63,48.63,48.63,100.0,41.1993,41.1993,41.1993,41.1993,100.0
2010-08-17 16:10:00,48.63,48.63,48.63,48.63,0.0,41.1993,41.1993,41.1993,41.1993,0.0
2010-08-18 09:30:00,48.65,48.65,48.38,48.44,43400.0,41.2162,41.2162,40.9875,41.0383,43400.0
2010-08-18 09:40:00,48.43,48.43,48.32,48.4,39200.0,41.0298,41.0298,40.9367,41.0044,39200.0
2010-08-18 09:50:00,48.39,48.47,48.32,48.47,38900.0,40.996,41.0637,40.9367,41.0637,38900.0
2010-08-18 10:00:00,48.47,48.58,48.46,48.52,50700.0,41.0637,41.1569,41.0553,41.1061,50700.0
2010-08-18 10:10:00,48.52,48.59,48.52,48.54,46500.0,41.1061,41.1654,41.1061,41.123,46500.0
2010-08-18 10:20:00,48.53,48.53,48.37,48.38,31500.0,41.1146,41.1146,40.979,40.9875,31500.0
2010-08-18 10:30:00,48.38,48.51,48.37,48.47,42900.0,40.9875,41.0976,40.979,41.0637,42900.0
2010-08-18 10:40:00,48.47,48.49,48.42,48.44,17200.0,41.0637,41.0807,41.0214,41.0383,17200.0
2010-08-18 10:50:00,48.44,48.47,48.37,48.47,48800.0,41.0383,41.0637,40.979,41.0637,48800.0
2010-08-18 11:00:00,48.47,48.59,48.46,48.56,53800.0,41.0637,41.1654,41.0553,41.14,53800.0
2010-08-18 11:10:00,48.56,48.59,48.52,48.53,47400.0,41.14,41.1654,41.1061,41.1146,47400.0
2010-08-18 11:20:00,48.53,48.63,48.53,48.54,86400.0,41.1146,41.1993,41.1146,41.123,86400.0
2010-08-18 11:30:00,48.54,48.59,48.54,48.58,34700.0,41.123,41.1654,41.123,41.1569,34700.0
2010-08-18 11:40:00,48.58,48.67,48.57,48.67,15400.0,41.1569,41.2332,41.1485,41.2332,15400.0
2010-08-18 11:50:00,48.68,48.69,48.66,48.66,57600.0,41.2416,41.2501,41.2247,41.2247,57600.0
2010-08-18 12:00:00,48.66,48.68,48.62,48.62,62500.0,41.2247,41.2416,41.1908,41.1908,62500.0
2010-08-18 12:10:00,48.63,48.67,48.62,48.67,20900.0,41.1993,41.2332,41.1908,41.2332,20900.0
2010-08-18 12:20:00,48.67,48.69,48.65,48.69,28300.0,41.2332,41.2501,41.2162,41.2501,28300.0
2010-08-18 12:30:00,48.69,48.7,48.63,48.65,8700.0,41.2501,41.2586,41.1993,41.2162,8700.0
2010-08-18 12:40:00,48.66,48.73,48.66,48.73,29400.0,41.2247,41.284,41.2247,41.284,29400.0
2010-08-18 12:50:00,48.73,48.82,48.73,48.79,95500.0,41.284,41.3602,41.284,41.3348,95500.0
2010-08-18 13:00:00,48.8,48.93,48.79,48.92,269900.0,41.3433,41.4534,41.3348,41.445,269900.0
2010-08-18 13:10:00,48.93,48.94,48.89,48.91,40000.0,41.4534,41.4619,41.4196,41.4365,40000.0
2010-08-18 13:20:00,48.9,48.91,48.88,48.9,36200.0,41.428,41.4365,41.4111,41.428,36200.0
2010-08-18 13:30:00,48.91,48.96,48.86,48.86,31100.0,41.4365,41.4789,41.3941,41.3941,31100.0
2010-08-18 13:40:00,48.86,48.92,48.86,48.91,8700.0,41.3941,41.445,41.3941,41.4365,8700.0
2010-08-18 13:50:00,48.91,48.93,48.9,48.93,18200.0,41.4365,41.4534,41.428,41.4534,18200.0
2010-08-18 14:00:00,48.93,48.97,48.84,48.85,31400.0,41.4534,41.4873,41.3772,41.3857,31400.0
2010-08-18 14:10:00,48.86,48.9,48.85,48.86,28500.0,41.3941,41.428,41.3857,41.3941,28500.0
2010-08-18 14:20:00,48.87,48.92,48.87,48.88,32200.0,41.4026,41.445,41.4026,41.4111,32200.0
2010-08-18 14:30:00,48.88,48.89,48.85,48.89,21500.0,41.4111,41.4196,41.3857,41.4196,21500.0
2010-08-18 14:40:00,48.9,48.92,48.86,48.89,30500.0,41.428,41.445,41.3941,41.4196,30500.0
2010-08-18 14:50:00,48.89,48.91,48.84,48.86,34400.0,41.4196,41.4365,41.3772,41.3941,34400.0
2010-08-18 15:00:00,48.86,48.89,48.79,48.79,22300.0,41.3941,41.4196,41.3348,41.3348,22300.0
2010-08-18 15:10:00,48.8,48.81,48.73,48.78,64000.0,41.3433,41.3518,41.284,41.3264,64000.0
2010-08-18 15:20:00,48.78,48.79,48.71,48.75,54600.0,41.3264,41.3348,41.2671,41.3009,54600.0
2010-08-18 15:30:00,48.75,48.82,48.72,48.77,69000.0,41.3009,41.3602,41.2755,41.3179,69000.0
2010-08-18 15:40:00,48.78,48.81,48.72,48.78,162400.0,41.3264,41.3518,41.2755,41.3264,162400.0
2010-08-18 15:50:00,48.79,48.79,48.7,48.7,121000.0,41.3348,41.3348,41.2586,41.2586,121000.0
2010-08-19 09:30:00,48.48,48.62,48.46,48.58,57100.0,41.0722,41.1908,41.0553,41.1569,57100.0
2010-08-19 09:40:00,48.58,48.62,48.5,48.5,42100.0,41.1569,41.1908,41.0891,41.0891,42100.0
2010-08-19 09:50:00,48.5,48.5,48.36,48.42,92500.0,41.0891,41.0891,40.9705,41.0214,92500.0
2010-08-19 10:00:00,48.38,48.41,48.0,48.12,247300.0,40.9875,41.0129,40.6655,40.7672,247300.0
2010-08-19 10:10:00,48.12,48.28,48.11,48.28,80500.0,40.7672,40.9028,40.7587,40.9028,80500.0
2010-08-19 10:20:00,48.28,48.28,48.09,48.12,78700.0,40.9028,40.9028,40.7418,40.7672,78700.0
2010-08-19 10:30:00,48.12,48.17,48.04,48.04,40500.0,40.7672,40.8096,40.6994,40.6994,40500.0
2010-08-19 10:40:00,48.05,48.08,47.97,48.08,121500.0,40.7079,40.7333,40.6401,40.7333,121500.0
2010-08-19 10:50:00,48.08,48.09,47.99,48.08,30700.0,40.7333,40.7418,40.6571,40.7333,30700.0
2010-08-19 11:00:00,48.07,48.09,47.96,48.0,54900.0,40.7249,40.7418,40.6317,40.6655,54900.0
2010-08-19 11:10:00,48.0,48.05,47.97,48.02,74400.0,40.6655,40.7079,40.6401,40.6825,74400.0
2010-08-19 11:20:00,48.01,48.06,47.99,48.03,63500.0,40.674,40.7164,40.6571,40.691,63500.0
2010-08-19 11:30:00,48.04,48.04,47.86,47.91,260900.0,40.6994,40.6994,40.5469,40.5893,260900.0
2010-08-19 11:40:00,47.91,47.91,47.77,47.8,120100.0,40.5893,40.5893,40.4707,40.4961,120100.0
2010-08-19 11:50:00,47.79,47.81,47.73,47.81,130900.0,40.4876,40.5046,40.4368,40.5046,130900.0
2010-08-19 12:00:00,47.82,47.85,47.78,47.84,29600.0,40.5131,40.5385,40.4792,40.53,29600.0
2010-08-19 12:10:00,47.84,47.88,47.79,47.88,30000.0,40.53,40.5639,40.4876,40.5639,30000.0
2010-08-19 12:20:00,47.89,47.9,47.88,47.88,13600.0,40.5724,40.5808,40.5639,40.5639,13600.0
2010-08-19 12:30:00,47.89,47.93,47.88,47.93,14700.0,40.5724,40.6062,40.5639,40.6062,14700.0
2010-08-19 12:40:00,47.93,47.93,47.9,47.92,86800.0,40.6062,40.6062,40.5808,40.5978,86800.0
2010-08-19 12:50:00,47.91,47.91,47.84,47.9,23300.0,40.5893,40.5893,40.53,40.5808,23300.0
2010-08-19 13:00:00,47.92,47.95,47.91,47.91,31400.0,40.5978,40.6232,40.5893,40.5893,31400.0
2010-08-19 13:10:00,47.91,47.95,47.89,47.95,14300.0,40.5893,40.6232,40.5724,40.6232,14300.0
2010-08-19 13:20:00,47.95,47.97,47.91,47.91,17800.0,40.6232,40.6401,40.5893,40.5893,17800.0
2010-08-19 13:30:00,47.91,47.93,47.88,47.93,24600.0,40.5893,40.6062,40.5639,40.6062,24600.0
2010-08-19 13:40:00,47.92,47.92,47.87,47.89,24600.0,40.5978,40.5978,40.5554,40.5724,24600.0
2010-08-19 13:50:00,47.88,47.88,47.81,47.83,20900.0,40.5639,40.5639,40.5046,40.5215,20900.0
2010-08-19 14:00:00,47.82,47.84,47.78,47.83,35000.0,40.5131,40.53,40.4792,40.5215,35000.0
2010-08-19 14:10:00,47.83,47.89,47.83,47.88,24800.0,40.5215,40.5724,40.5215,40.5639,24800.0
2010-08-19 14:20:00,47.88,47.95,47.88,47.93,18600.0,40.5639,40.6232,40.5639,40.6062,18600.0
2010-08-19 14:30:00,47.93,48.0,47.92,47.93,22600.0,40.6062,40.6655,40.5978,40.6062,22600.0
2010-08-19 14:40:00,47.92,47.95,47.87,47.95,38700.0,40.5978,40.6232,40.5554,40.6232,38700.0
2010-08-19 14:50:00,47.95,48.0,47.93,47.94,67000.0,40.6232,40.6655,40.6062,40.6147,67000.0
2010-08-19 15:00:00,47.93,47.98,47.89,47.96,66700.0,40.6062,40.6486,40.5724,40.6317,66700.0
2010-08-19 15:10:00,47.96,48.13,47.95,48.09,39900.0,40.6317,40.7757,40.6232,40.7418,39900.0
2010-08-19 15:20:00,48.08,48.15,48.07,48.07,94600.0,40.7333,40.7926,40.7249,40.7249,94600.0
2010-08-19 15:30:00,48.06,48.11,47.99,48.01,64800.0,40.7164,40.7587,40.6571,40.674,64800.0
2010-08-19 15:40:00,48.01,48.02,47.96,47.98,83600.0,40.674,40.6825,40.6317,40.6486,83600.0
2010-08-19 15:50:00,47.98,48.04,47.96,47.97,103700.0,40.6486,40.6994,40.6317,40.6401,103700.0
2010-08-20 09:30:00,47.8,47.9,47.75,47.81,72600.0,40.4961,40.5808,40.4537,40.5046,72600.0
2010-08-20 09:40:00,47.8,47.83,47.6,47.63,79500.0,40.4961,40.5215,40.3267,40.3521,79500.0
2010-08-20 09:50:00,47.63,47.73,47.59,47.72,57100.0,40.3521,40.4368,40.3182,40.4283,57100.0
2010-08-20 10:00:00,47.72,47.82,47.69,47.71,50900.0,40.4283,40.5131,40.4029,40.4199,50900.0
2010-08-20 10:10:00,47.71,47.72,47.61,47.68,67800.0,40.4199,40.4283,40.3351,40.3944,67800.0
2010-08-20 10:20:00,47.68,47.73,47.64,47.67,53000.0,40.3944,40.4368,40.3606,40.386,53000.0
2010-08-20 10:30:00,47.67,47.74,47.67,47.71,38800.0,40.386,40.4453,40.386,40.4199,38800.0
2010-08-20 10:40:00,47.71,47.77,47.71,47.71,29800.0,40.4199,40.4707,40.4199,40.4199,29800.0
2010-08-20 10:50:00,47.72,47.72,47.66,47.68,32000.0,40.4283,40.4283,40.3775,40.3944,32000.0
2010-08-20 11:00:00,47.68,47.72,47.62,47.71,43100.0,40.3944,40.4283,40.3436,40.4199,43100.0
2010-08-20 11:10:00,47.71,47.71,47.64,47.65,26500.0,40.4199,40.4199,40.3606,40.369,26500.0
2010-08-20 11:20:00,47.65,47.67,47.57,47.63,35500.0,40.369,40.386,40.3013,40.3521,35500.0
2010-08-20 11:30:00,47.62,47.62,47.53,47.55,22600.0,40.3436,40.3436,40.2674,40.2843,22600.0
2010-08-20 11:40:00,47.55,47.63,47.54,47.54,37000.0,40.2843,40.3521,40.2758,40.2758,37000.0
2010-08-20 11:50:00,47.53,47.53,47.47,47.48,57400.0,40.2674,40.2674,40.2165,40.225,57400.0
2010-08-20 12:00:00,47.49,47.54,47.49,47.53,12600.0,40.2335,40.2758,40.2335,40.2674,12600.0
2010-08-20 12:10:00,47.54,47.54,47.49,47.52,35400.0,40.2758,40.2758,40.2335,40.2589,35400.0
2010-08-20 12:20:00,47.52,47.61,47.52,47.6,27100.0,40.2589,40.3351,40.2589,40.3267,27100.0
2010-08-20 12:30:00,47.6,47.61,47.56,47.59,73100.0,40.3267,40.3351,40.2928,40.3182,73100.0
2010-08-20 12:40:00,47.6,47.6,47.56,47.56,19400.0,40.3267,40.3267,40.2928,40.2928,19400.0
2010-08-20 12:50:00,47.57,47.63,47.57,47.62,25700.0,40.3013,40.3521,40.3013,40.3436,25700.0
2010-08-20 13:00:00,47.62,47.7,47.62,47.7,14700.0,40.3436,40.4114,40.3436,40.4114,14700.0
2010-08-20 13:10:00,47.69,47.69,47.64,47.64,30300.0,40.4029,40.4029,40.3606,40.3606,30300.0
2010-08-20 13:20:00,47.66,47.7,47.65,47.7,18100.0,40.3775,40.4114,40.369,40.4114,18100.0
2010-08-20 13:30:00,47.68,47.68,47.63,47.64,37000.0,40.3944,40.3944,40.3521,40.3606,37000.0
2010-08-20 13:40:00,47.64,47.68,47.63,47.66,10800.0,40.3606,40.3944,40.3521,40.3775,10800.0
2010-08-20 13:50:00,47.67,47.72,47.66,47.67,63700.0,40.386,40.4283,40.3775,40.386,63700.0
2010-08-20 14:00:00,47.67,47.69,47.66,47.68,48800.0,40.386,40.4029,40.3775,40.3944,48800.0
2010-08-20 14:10:00,47.7,47.76,47.7,47.74,27100.0,40.4114,40.4622,40.4114,40.4453,27100.0
2010-08-20 14:20:00,47.75,47.78,47.73,47.73,47200.0,40.4537,40.4792,40.4368,40.4368,47200.0
2010-08-20 14:30:00,47.73,47.83,47.73,47.81,58000.0,40.4368,40.5215,40.4368,40.5046,58000.0
2010-08-20 14:40:00,47.81,47.9,47.79,47.85,61200.0,40.5046,40.5808,40.4876,40.5385,61200.0
2010-08-20 14:50:00,47.85,47.92,47.85,47.85,52200.0,40.5385,40.5978,40.5385,40.5385,52200.0
2010-08-20 15:00:00,47.85,47.86,47.81,47.84,32500.0,40.5385,40.5469,40.5046,40.53,32500.0
2010-08-20 15:10:00,47.84,47.9,47.83,47.85,44900.0,40.53,40.5808,40.5215,40.5385,44900.0
2010-08-20 15:20:00,47.84,47.84,47.79,47.84,52500.0,40.53,40.53,40.4876,40.53,52500.0
2010-08-20 15:30:00,47.84,47.91,47.83,47.86,43600.0,40.53,40.5893,40.5215,40.5469,43600.0
2010-08-20 15:40:00,47.87,47.92,47.85,47.86,56600.0,40.5554,40.5978,40.5385,40.5469,56600.0
2010-08-20 15:50:00,47.87,47.91,47.85,47.85,90400.0,40.5554,40.5893,40.5385,40.5385,90400.0
2010-08-23 09:30:00,48.05,48.2,48.02,48.2,57500.0,40.7079,40.835,40.6825,40.835,57500.0
2010-08-23 09:40:00,48.21,48.29,48.15,48.28,40400.0,40.8435,40.9112,40.7926,40.9028,40400.0
2010-08-23 09:50:00,48.3,48.31,48.2,48.23,55500.0,40.9197,40.9282,40.835,40.8604,55500.0
2010-08-23 10:00:00,48.21,48.23,48.05,48.09,431300.0,40.8435,40.8604,40.7079,40.7418,431300.0
2010-08-23 10:10:00,48.08,48.08,47.99,48.03,68800.0,40.7333,40.7333,40.6571,40.691,68800.0
2010-08-23 10:20:00,48.02,48.02,47.92,47.95,28500.0,40.6825,40.6825,40.5978,40.6232,28500.0
2010-08-23 10:30:00,47.94,48.04,47.93,48.0,40300.0,40.6147,40.6994,40.6062,40.6655,40300.0
2010-08-23 10:40:00,48.0,48.01,47.79,47.82,49600.0,40.6655,40.674,40.4876,40.5131,49600.0
2010-08-23 10:50:00,47.81,47.83,47.74,47.81,19800.0,40.5046,40.5215,40.4453,40.5046,19800.0
2010-08-23 11:00:00,47.81,47.81,47.67,47.77,28800.0,40.5046,40.5046,40.386,40.4707,28800.0
2010-08-23 11:10:00,47.76,47.81,47.74,47.78,37900.0,40.4622,40.5046,40.4453,40.4792,37900.0
2010-08-23 11:20:00,47.78,47.78,47.67,47.71,40600.0,40.4792,40.4792,40.386,40.4199,40600.0
2010-08-23 11:30:00,47.69,47.79,47.69,47.75,21700.0,40.4029,40.4876,40.4029,40.4537,21700.0
2010-08-23 11:40:00,47.75,47.82,47.72,47.79,29800.0,40.4537,40.5131,40.4283,40.4876,29800.0
2010-08-23 11:50:00,47.77,47.77,47.72,47.74,38100.0,40.4707,40.4707,40.4283,40.4453,38100.0
2010-08-23 12:00:00,47.74,47.83,47.74,47.82,22100.0,40.4453,40.5215,40.4453,40.5131,22100.0
2010-08-23 12:10:00,47.81,47.87,47.79,47.8,15400.0,40.5046,40.5554,40.4876,40.4961,15400.0
2010-08-23 12:20:00,47.81,47.85,47.81,47.83,11500.0,40.5046,40.5385,40.5046,40.5215,11500.0
2010-08-23 12:30:00,47.84,47.87,47.82,47.82,10400.0,40.53,40.5554,40.5131,40.5131,10400.0
2010-08-23 12:40:00,47.81,47.82,47.78,47.79,57200.0,40.5046,40.5131,40.4792,40.4876,57200.0
2010-08-23 12:50:00,47.8,47.82,47.78,47.79,8100.0,40.4961,40.5131,40.4792,40.4876,8100.0
2010-08-23 13:00:00,47.79,47.79,47.74,47.78,30100.0,40.4876,40.4876,40.4453,40.4792,30100.0
2010-08-23 13:10:00,47.77,47.83,47.74,47.83,63200.0,40.4707,40.5215,40.4453,40.5215,63200.0
2010-08-23 13:20:00,47.84,47.86,47.83,47.86,45700.0,40.53,40.5469,40.5215,40.5469,45700.0
2010-08-23 13:30:00,47.86,47.86,47.78,47.79,56800.0,40.5469,40.5469,40.4792,40.4876,56800.0
2010-08-23 13:40:00,47.79,47.84,47.76,47.82,45700.0,40.4876,40.53,40.4622,40.5131,45700.0
2010-08-23 13:50:00,47.82,47.86,47.79,47.85,12300.0,40.5131,40.5469,40.4876,40.5385,12300.0
2010-08-23 14:00:00,47.84,47.97,47.82,47.94,28600.0,40.53,40.6401,40.5131,40.6147,28600.0
2010-08-23 14:10:00,47.94,47.97,47.9,47.91,41100.0,40.6147,40.6401,40.5808,40.5893,41100.0
2010-08-23 14:20:00,47.92,47.92,47.88,47.88,23000.0,40.5978,40.5978,40.5639,40.5639,23000.0
2010-08-23 14:30:00,47.88,47.97,47.87,47.92,65900.0,40.5639,40.6401,40.5554,40.5978,65900.0
2010-08-23 14:40:00,47.92,47.94,47.88,47.88,25300.0,40.5978,40.6147,40.5639,40.5639,25300.0
2010-08-23 14:50:00,47.87,47.89,47.83,47.85,76300.0,40.5554,40.5724,40.5215,40.5385,76300.0
2010-08-23 15:00:00,47.85,47.88,47.83,47.84,149400.0,40.5385,40.5639,40.5215,40.53,149400.0
2010-08-23 15:10:00,47.84,47.9,47.83,47.87,42400.0,40.53,40.5808,40.5215,40.5554,42400.0
2010-08-23 15:20:00,47.86,47.88,47.72,47.74,61100.0,40.5469,40.5639,40.4283,40.4453,61100.0
2010-08-23 15:30:00,47.75,47.76,47.62,47.65,125000.0,40.4537,40.4622,40.3436,40.369,125000.0
2010-08-23 15:40:00,47.64,47.68,47.6,47.65,58900.0,40.3606,40.3944,40.3267,40.369,58900.0
2010-08-23 15:50:00,47.66,47.66,47.59,47.62,138800.0,40.3775,40.3775,40.3182,40.3436,138800.0
2010-08-24 09:30:00,47.04,47.04,46.92,46.93,111900.0,39.8522,39.8522,39.7506,39.759,111900.0
2010-08-24 09:40:00,46.94,47.03,46.89,46.95,84900.0,39.7675,39.8438,39.7252,39.776,84900.0
2010-08-24 09:50:00,46.94,46.94,46.82,46.88,165400.0,39.7675,39.7675,39.6659,39.7167,165400.0
2010-08-24 10:00:00,46.87,46.87,46.56,46.72,311100.0,39.7082,39.7082,39.4456,39.5811,311100.0
2010-08-24 10:10:00,46.73,46.94,46.73,46.89,96600.0,39.5896,39.7675,39.5896,39.7252,96600.0
2010-08-24 10:20:00,46.9,46.98,46.85,46.88,117900.0,39.7336,39.8014,39.6913,39.7167,117900.0
2010-08-24 10:30:00,46.87,46.9,46.79,46.85,58000.0,39.7082,39.7336,39.6404,39.6913,58000.0
2010-08-24 10:40:00,46.85,46.94,46.84,46.93,75500.0,39.6913,39.7675,39.6828,39.759,75500.0
2010-08-24 10:50:00,46.93,46.99,46.89,46.98,53800.0,39.759,39.8099,39.7252,39.8014,53800.0
2010-08-24 11:00:00,46.99,47.12,46.99,47.01,106600.0,39.8099,39.92,39.8099,39.8268,106600.0
2010-08-24 11:10:00,47.0,47.04,46.93,47.0,85600.0,39.8183,39.8522,39.759,39.8183,85600.0
2010-08-24 11:20:00,47.01,47.08,46.99,47.08,48200.0,39.8268,39.8861,39.8099,39.8861,48200.0
2010-08-24 11:30:00,47.08,47.18,47.05,47.16,52400.0,39.8861,39.9708,39.8607,39.9539,52400.0
2010-08-24 11:40:00,47.15,47.24,47.13,47.14,52200.0,39.9454,40.0217,39.9285,39.937,52200.0
2010-08-24 11:50:00,47.14,47.14,47.1,47.12,34800.0,39.937,39.937,39.9031,39.92,34800.0
2010-08-24 12:00:00,47.1,47.16,47.07,47.15,31900.0,39.9031,39.9539,39.8777,39.9454,31900.0
2010-08-24 12:10:00,47.15,47.19,47.06,47.07,113500.0,39.9454,39.9793,39.8692,39.8777,113500.0
2010-08-24 12:20:00,47.08,47.08,46.98,46.99,41400.0,39.8861,39.8861,39.8014,39.8099,41400.0
2010-08-24 12:30:00,47.0,47.06,47.0,47.03,54100.0,39.8183,39.8692,39.8183,39.8438,54100.0
2010-08-24 12:40:00,47.02,47.05,47.0,47.0,28900.0,39.8353,39.8607,39.8183,39.8183,28900.0
2010-08-24 12:50:00,47.0,47.02,46.98,46.99,47700.0,39.8183,39.8353,39.8014,39.8099,47700.0
2010-08-24 13:00:00,46.99,46.99,46.92,46.97,39700.0,39.8099,39.8099,39.7506,39.7929,39700.0
2010-08-24 13:10:00,46.97,47.01,46.95,47.0,43700.0,39.7929,39.8268,39.776,39.8183,43700.0
2010-08-24 13:20:00,46.99,47.11,46.97,47.11,43400.0,39.8099,39.9115,39.7929,39.9115,43400.0
2010-08-24 13:30:00,47.11,47.11,47.03,47.04,40100.0,39.9115,39.9115,39.8438,39.8522,40100.0
2010-08-24 13:40:00,47.05,47.07,46.88,46.9,101200.0,39.8607,39.8777,39.7167,39.7336,101200.0
2010-08-24 13:50:00,46.91,46.93,46.84,46.86,45000.0,39.7421,39.759,39.6828,39.6997,45000.0
2010-08-24 14:00:00,46.88,46.92,46.85,46.89,36300.0,39.7167,39.7506,39.6913,39.7252,36300.0
2010-08-24 14:10:00,46.88,46.96,46.85,46.95,74400.0,39.7167,39.7845,39.6913,39.776,74400.0
2010-08-24 14:20:00,46.93,46.97,46.87,46.88,37800.0,39.759,39.7929,39.7082,39.7167,37800.0
2010-08-24 14:30:00,46.88,46.99,46.85,46.98,39200.0,39.7167,39.8099,39.6913,39.8014,39200.0
2010-08-24 14:40:00,47.0,47.0,46.91,46.94,109200.0,39.8183,39.8183,39.7421,39.7675,109200.0
2010-08-24 14:50:00,46.95,46.99,46.9,46.97,56800.0,39.776,39.8099,39.7336,39.7929,56800.0
2010-08-24 15:00:00,46.99,47.06,46.94,47.05,59300.0,39.8099,39.8692,39.7675,39.8607,59300.0
2010-08-24 15:10:00,47.05,47.05,46.98,47.01,54000.0,39.8607,39.8607,39.8014,39.8268,54000.0
2010-08-24 15:20:00,47.01,47.12,46.97,47.06,81100.0,39.8268,39.92,39.7929,39.8692,81100.0
2010-08-24 15:30:00,47.05,47.06,46.9,46.94,89800.0,39.8607,39.8692,39.7336,39.7675,89800.0
2010-08-24 15:40:00,46.94,46.95,46.86,46.91,91700.0,39.7675,39.776,39.6997,39.7421,91700.0
2010-08-24 15:50:00,46.9,46.9,46.79,46.81,143300.0,39.7336,39.7336,39.6404,39.6574,143300.0
2010-08-24 16:00:00,46.81,46.83,46.8,46.83,3900.0,39.6574,39.6743,39.6489,39.6743,3900.0
2010-08-24 16:10:00,46.83,46.83,46.83,46.83,0.0,39.6743,39.6743,39.6743,39.6743,0.0
2010-08-25 09:30:00,46.49,46.65,46.49,46.64,227200.0,39.3863,39.5218,39.3863,39.5134,227200.0
2010-08-25 09:40:00,46.67,46.69,46.49,46.49,86100.0,39.5388,39.5557,39.3863,39.3863,86100.0
2010-08-25 09:50:00,46.5,46.52,46.37,46.44,62100.0,39.3947,39.4117,39.2846,39.3439,62100.0
2010-08-25 10:00:00,46.45,46.62,46.28,46.6,262700.0,39.3524,39.4964,39.2084,39.4795,262700.0
2010-08-25 10:10:00,46.59,46.62,46.51,46.54,29200.0,39.471,39.4964,39.4032,39.4286,29200.0
2010-08-25 10:20:00,46.52,46.6,46.48,46.54,52000.0,39.4117,39.4795,39.3778,39.4286,52000.0
2010-08-25 10:30:00,46.54,46.57,46.38,46.43,29000.0,39.4286,39.4541,39.2931,39.3354,29000.0
2010-08-25 10:40:00,46.43,46.58,46.43,46.58,40700.0,39.3354,39.4625,39.3354,39.4625,40700.0
2010-08-25 10:50:00,46.59,46.66,46.52,46.64,21800.0,39.471,39.5303,39.4117,39.5134,21800.0
2010-08-25 11:00:00,46.65,46.74,46.63,46.67,40400.0,39.5218,39.5981,39.5049,39.5388,40400.0
2010-08-25 11:10:00,46.65,46.76,46.57,46.75,59800.0,39.5218,39.615,39.4541,39.6065,59800.0
2010-08-25 11:20:00,46.75,46.81,46.74,46.78,43800.0,39.6065,39.6574,39.5981,39.632,43800.0
2010-08-25 11:30:00,46.78,46.78,46.7,46.72,20400.0,39.632,39.632,39.5642,39.5811,20400.0
2010-08-25 11:40:00,46.71,46.72,46.65,46.65,8100.0,39.5727,39.5811,39.5218,39.5218,8100.0
2010-08-25 11:50:00,46.67,46.74,46.67,46.72,9100.0,39.5388,39.5981,39.5388,39.5811,9100.0
2010-08-25 12:00:00,46.73,46.77,46.69,46.71,19700.0,39.5896,39.6235,39.5557,39.5727,19700.0
2010-08-25 12:10:00,46.7,46.76,46.67,46.7,16300.0,39.5642,39.615,39.5388,39.5642,16300.0
2010-08-25 12:20:00,46.7,46.7,46.65,46.66,10300.0,39.5642,39.5642,39.5218,39.5303,10300.0
2010-08-25 12:30:00,46.66,46.71,46.6,46.61,23800.0,39.5303,39.5727,39.4795,39.4879,23800.0
2010-08-25 12:40:00,46.59,46.61,46.56,46.61,8400.0,39.471,39.4879,39.4456,39.4879,8400.0
2010-08-25 12:50:00,46.61,46.64,46.58,46.61,20100.0,39.4879,39.5134,39.4625,39.4879,20100.0
2010-08-25 13:00:00,46.6,46.64,46.57,46.63,16900.0,39.4795,39.5134,39.4541,39.5049,16900.0
2010-08-25 13:10:00,46.64,46.68,46.62,46.68,27900.0,39.5134,39.5472,39.4964,39.5472,27900.0
2010-08-25 13:20:00,46.68,46.69,46.61,46.63,25300.0,39.5472,39.5557,39.4879,39.5049,25300.0
2010-08-25 13:30:00,46.62,46.7,46.61,46.69,30800.0,39.4964,39.5642,39.4879,39.5557,30800.0
2010-08-25 13:40:00,46.69,46.75,46.68,46.74,18400.0,39.5557,39.6065,39.5472,39.5981,18400.0
2010-08-25 13:50:00,46.75,46.77,46.72,46.74,18700.0,39.6065,39.6235,39.5811,39.5981,18700.0
2010-08-25 14:00:00,46.74,46.83,46.74,46.82,52700.0,39.5981,39.6743,39.5981,39.6659,52700.0
2010-08-25 14:10:00,46.81,46.87,46.79,46.83,50000.0,39.6574,39.7082,39.6404,39.6743,50000.0
2010-08-25 14:20:00,46.84,46.84,46.77,46.79,45100.0,39.6828,39.6828,39.6235,39.6404,45100.0
2010-08-25 14:30:00,46.8,46.99,46.77,46.95,59100.0,39.6489,39.8099,39.6235,39.776,59100.0
2010-08-25 14:40:00,46.96,47.03,46.95,47.0,84700.0,39.7845,39.8438,39.776,39.8183,84700.0
2010-08-25 14:50:00,47.01,47.03,46.96,47.02,48800.0,39.8268,39.8438,39.7845,39.8353,48800.0
2010-08-25 15:00:00,47.05,47.05,46.97,46.98,43400.0,39.8607,39.8607,39.7929,39.8014,43400.0
2010-08-25 15:10:00,47.0,47.04,46.92,46.94,48700.0,39.8183,39.8522,39.7506,39.7675,48700.0
2010-08-25 15:20:00,46.94,46.95,46.89,46.91,76200.0,39.7675,39.776,39.7252,39.7421,76200.0
2010-08-25 15:30:00,46.91,47.13,46.91,47.1,42700.0,39.7421,39.9285,39.7421,39.9031,42700.0
2010-08-25 15:40:00,47.1,47.2,47.07,47.13,74400.0,39.9031,39.9878,39.8777,39.9285,74400.0
2010-08-25 15:50:00,47.14,47.15,47.0,47.0,109700.0,39.937,39.9454,39.8183,39.8183,109700.0
2010-08-26 09:30:00,47.25,47.25,47.14,47.17,61400.0,40.0301,40.0301,39.937,39.9624,61400.0
2010-08-26 09:40:00,47.16,47.23,47.11,47.14,41400.0,39.9539,40.0132,39.9115,39.937,41400.0
2010-08-26 09:50:00,47.13,47.17,46.99,47.16,121200.0,39.9285,39.9624,39.8099,39.9539,121200.0
2010-08-26 10:00:00,47.15,47.24,47.15,47.24,39200.0,39.9454,40.0217,39.9454,40.0217,39200.0
2010-08-26 10:10:00,47.23,47.29,47.22,47.24,48400.0,40.0132,40.064,40.0047,40.0217,48400.0
2010-08-26 10:20:00,47.25,47.26,47.13,47.16,30500.0,40.0301,40.0386,39.9285,39.9539,30500.0
2010-08-26 10:30:00,47.18,47.28,47.13,47.25,32300.0,39.9708,40.0556,39.9285,40.0301,32300.0
2010-08-26 10:40:00,47.25,47.28,47.19,47.19,11600.0,40.0301,40.0556,39.9793,39.9793,11600.0
2010-08-26 10:50:00,47.2,47.22,47.1,47.15,35100.0,39.9878,40.0047,39.9031,39.9454,35100.0
2010-08-26 11:00:00,47.16,47.16,46.88,46.93,77100.0,39.9539,39.9539,39.7167,39.759,77100.0
2010-08-26 11:10:00,46.91,47.02,46.89,47.02,63100.0,39.7421,39.8353,39.7252,39.8353,63100.0
2010-08-26 11:20:00,47.01,47.02,46.97,47.0,19300.0,39.8268,39.8353,39.7929,39.8183,19300.0
2010-08-26 11:30:00,47.02,47.07,46.99,47.0,74200.0,39.8353,39.8777,39.8099,39.8183,74200.0
2010-08-26 11:40:00,47.0,47.03,46.94,46.97,31100.0,39.8183,39.8438,39.7675,39.7929,31100.0
2010-08-26 11:50:00,46.98,47.02,46.87,47.02,56200.0,39.8014,39.8353,39.7082,39.8353,56200.0
2010-08-26 12:00:00,47.02,47.03,46.96,46.98,17600.0,39.8353,39.8438,39.7845,39.8014,17600.0
2010-08-26 12:10:00,46.97,46.98,46.9,46.92,9800.0,39.7929,39.8014,39.7336,39.7506,9800.0
2010-08-26 12:20:00,46.93,47.01,46.93,46.99,10000.0,39.759,39.8268,39.759,39.8099,10000.0
2010-08-26 12:30:00,46.99,47.02,46.98,46.98,21500.0,39.8099,39.8353,39.8014,39.8014,21500.0
2010-08-26 12:40:00,46.98,46.99,46.93,46.96,40600.0,39.8014,39.8099,39.759,39.7845,40600.0
2010-08-26 12:50:00,46.97,46.98,46.86,46.96,48000.0,39.7929,39.8014,39.6997,39.7845,48000.0
2010-08-26 13:00:00,46.97,46.98,46.91,46.92,15200.0,39.7929,39.8014,39.7421,39.7506,15200.0
2010-08-26 13:10:00,46.92,46.93,46.88,46.91,13600.0,39.7506,39.759,39.7167,39.7421,13600.0
2010-08-26 13:20:00,46.91,46.95,46.91,46.95,18300.0,39.7421,39.776,39.7421,39.776,18300.0
2010-08-26 13:30:00,46.94,46.99,46.93,46.94,7300.0,39.7675,39.8099,39.759,39.7675,7300.0
2010-08-26 13:40:00,46.94,46.97,46.9,46.9,108700.0,39.7675,39.7929,39.7336,39.7336,108700.0
2010-08-26 13:50:00,46.9,46.92,46.84,46.84,27600.0,39.7336,39.7506,39.6828,39.6828,27600.0
2010-08-26 14:00:00,46.84,46.89,46.79,46.8,63000.0,39.6828,39.7252,39.6404,39.6489,63000.0
2010-08-26 14:10:00,46.8,46.8,46.69,46.73,53000.0,39.6489,39.6489,39.5557,39.5896,53000.0
2010-08-26 14:20:00,46.73,46.75,46.71,46.72,35600.0,39.5896,39.6065,39.5727,39.5811,35600.0
2010-08-26 14:30:00,46.72,46.73,46.65,46.73,115800.0,39.5811,39.5896,39.5218,39.5896,115800.0
2010-08-26 14:40:00,46.73,46.74,46.64,46.67,35100.0,39.5896,39.5981,39.5134,39.5388,35100.0
2010-08-26 14:50:00,46.68,46.69,46.54,46.58,69400.0,39.5472,39.5557,39.4286,39.4625,69400.0
2010-08-26 15:00:00,46.59,46.64,46.56,46.63,54200.0,39.471,39.5134,39.4456,39.5049,54200.0
2010-08-26 15:10:00,46.65,46.73,46.62,46.72,44900.0,39.5218,39.5896,39.4964,39.5811,44900.0
2010-08-26 15:20:00,46.73,46.8,46.7,46.72,79200.0,39.5896,39.6489,39.5642,39.5811,79200.0
2010-08-26 15:30:00,46.72,46.79,46.69,46.77,27000.0,39.5811,39.6404,39.5557,39.6235,27000.0
2010-08-26 15:40:00,46.78,46.87,46.77,46.83,121800.0,39.632,39.7082,39.6235,39.6743,121800.0
2010-08-26 15:50:00,46.82,46.82,46.62,46.64,137300.0,39.6659,39.6659,39.4964,39.5134,137300.0
2010-08-27 09:30:00,46.91,47.01,46.81,46.81,91100.0,39.7421,39.8268,39.6574,39.6574,91100.0
2010-08-27 09:40:00,46.78,46.84,46.7,46.7,61600.0,39.632,39.6828,39.5642,39.5642,61600.0
2010-08-27 09:50:00,46.7,46.85,46.53,46.56,111800.0,39.5642,39.6913,39.4202,39.4456,111800.0
2010-08-27 10:00:00,46.55,46.66,46.19,46.35,311800.0,39.4371,39.5303,39.1321,39.2677,311800.0
2010-08-27 10:10:00,46.36,46.7,46.32,46.66,131300.0,39.2761,39.5642,39.2423,39.5303,131300.0
2010-08-27 10:20:00,46.66,46.88,46.58,46.83,120900.0,39.5303,39.7167,39.4625,39.6743,120900.0
2010-08-27 10:30:00,46.83,46.95,46.81,46.92,95000.0,39.6743,39.776,39.6574,39.7506,95000.0
2010-08-27 10:40:00,46.9,46.94,46.8,46.81,35200.0,39.7336,39.7675,39.6489,39.6574,35200.0
2010-08-27 10:50:00,46.8,46.86,46.74,46.79,16500.0,39.6489,39.6997,39.5981,39.6404,16500.0
2010-08-27 11:00:00,46.8,47.08,46.8,47.05,45800.0,39.6489,39.8861,39.6489,39.8607,45800.0
2010-08-27 11:10:00,47.05,47.19,47.03,47.11,39700.0,39.8607,39.9793,39.8438,39.9115,39700.0
2010-08-27 11:20:00,47.11,47.21,47.11,47.18,21600.0,39.9115,39.9963,39.9115,39.9708,21600.0
2010-08-27 11:30:00,47.18,47.21,47.13,47.13,21600.0,39.9708,39.9963,39.9285,39.9285,21600.0
2010-08-27 11:40:00,47.11,47.15,47.08,47.15,22300.0,39.9115,39.9454,39.8861,39.9454,22300.0
2010-08-27 11:50:00,47.15,47.17,47.08,47.11,42500.0,39.9454,39.9624,39.8861,39.9115,42500.0
2010-08-27 12:00:00,47.12,47.14,47.08,47.12,16600.0,39.92,39.937,39.8861,39.92,16600.0
2010-08-27 12:10:00,47.11,47.22,47.11,47.21,10500.0,39.9115,40.0047,39.9115,39.9963,10500.0
2010-08-27 12:20:00,47.22,47.23,47.18,47.19,22600.0,40.0047,40.0132,39.9708,39.9793,22600.0
2010-08-27 12:30:00,47.19,47.23,47.16,47.16,16500.0,39.9793,40.0132,39.9539,39.9539,16500.0
2010-08-27 12:40:00,47.16,47.17,47.08,47.1,21600.0,39.9539,39.9624,39.8861,39.9031,21600.0
2010-08-27 12:50:00,47.1,47.1,46.99,47.01,38500.0,39.9031,39.9031,39.8099,39.8268,38500.0
2010-08-27 13:00:00,47.02,47.07,47.0,47.07,28100.0,39.8353,39.8777,39.8183,39.8777,28100.0
2010-08-27 13:10:00,47.06,47.08,47.0,47.01,25200.0,39.8692,39.8861,39.8183,39.8268,25200.0
2010-08-27 13:20:00,47.01,47.15,47.01,47.15,35300.0,39.8268,39.9454,39.8268,39.9454,35300.0
2010-08-27 13:30:00,47.15,47.26,47.14,47.19,67300.0,39.9454,40.0386,39.937,39.9793,67300.0
2010-08-27 13:40:00,47.2,47.22,47.15,47.15,21100.0,39.9878,40.0047,39.9454,39.9454,21100.0
2010-08-27 13:50:00,47.15,47.29,47.15,47.29,28300.0,39.9454,40.064,39.9454,40.064,28300.0
2010-08-27 14:00:00,47.3,47.32,47.18,47.25,40800.0,40.0725,40.0895,39.9708,40.0301,40800.0
2010-08-27 14:10:00,47.26,47.29,47.21,47.27,31500.0,40.0386,40.064,39.9963,40.0471,31500.0
2010-08-27 14:20:00,47.26,47.29,47.22,47.28,26500.0,40.0386,40.064,40.0047,40.0556,26500.0
2010-08-27 14:30:00,47.29,47.36,47.28,47.36,16400.0,40.064,40.1233,40.0556,40.1233,16400.0
2010-08-27 14:40:00,47.37,47.4,47.32,47.32,29500.0,40.1318,40.1572,40.0895,40.0895,29500.0
2010-08-27 14:50:00,47.32,47.36,47.29,47.31,24100.0,40.0895,40.1233,40.064,40.081,24100.0
2010-08-27 15:00:00,47.31,47.32,47.24,47.29,37900.0,40.081,40.0895,40.0217,40.064,37900.0
2010-08-27 15:10:00,47.3,47.32,47.24,47.26,101700.0,40.0725,40.0895,40.0217,40.0386,101700.0
2010-08-27 15:20:00,47.26,47.43,47.26,47.41,55600.0,40.0386,40.1826,40.0386,40.1657,55600.0
2010-08-27 15:30:00,47.41,47.43,47.34,47.35,51800.0,40.1657,40.1826,40.1064,40.1149,51800.0
2010-08-27 15:40:00,47.35,47.43,47.33,47.39,78300.0,40.1149,40.1826,40.0979,40.1488,78300.0
2010-08-27 15:50:00,47.41,47.44,47.36,47.4,118500.0,40.1657,40.1911,40.1233,40.1572,118500.0
2010-08-30 09:30:00,47.25,47.39,47.22,47.37,68400.0,40.0301,40.1488,40.0047,40.1318,68400.0
2010-08-30 09:40:00,47.38,47.46,47.36,47.43,57800.0,40.1403,40.2081,40.1233,40.1826,57800.0
2010-08-30 09:50:00,47.43,47.45,47.34,47.45,32200.0,40.1826,40.1996,40.1064,40.1996,32200.0
2010-08-30 10:00:00,47.45,47.45,47.37,47.39,24200.0,40.1996,40.1996,40.1318,40.1488,24200.0
2010-08-30 10:10:00,47.39,47.41,47.24,47.28,37800.0,40.1488,40.1657,40.0217,40.0556,37800.0
2010-08-30 10:20:00,47.28,47.28,47.2,47.25,45600.0,40.0556,40.0556,39.9878,40.0301,45600.0
2010-08-30 10:30:00,47.24,47.26,47.18,47.25,14300.0,40.0217,40.0386,39.9708,40.0301,14300.0
2010-08-30 10:40:00,47.24,47.28,47.2,47.28,32100.0,40.0217,40.0556,39.9878,40.0556,32100.0
2010-08-30 10:50:00,47.29,47.37,47.29,47.32,18800.0,40.064,40.1318,40.064,40.0895,18800.0
2010-08-30 11:00:00,47.33,47.33,47.23,47.27,37700.0,40.0979,40.0979,40.0132,40.0471,37700.0
2010-08-30 11:10:00,47.27,47.29,47.22,47.27,37900.0,40.0471,40.064,40.0047,40.0471,37900.0
2010-08-30 11:20:00,47.27,47.27,47.2,47.23,41200.0,40.0471,40.0471,39.9878,40.0132,41200.0
2010-08-30 11:30:00,47.24,47.25,47.17,47.17,10400.0,40.0217,40.0301,39.9624,39.9624,10400.0
2010-08-30 11:40:00,47.17,47.19,47.06,47.1,24700.0,39.9624,39.9793,39.8692,39.9031,24700.0
2010-08-30 11:50:00,47.11,47.12,47.06,47.1,15700.0,39.9115,39.92,39.8692,39.9031,15700.0
2010-08-30 12:00:00,47.12,47.12,47.07,47.1,13300.0,39.92,39.92,39.8777,39.9031,13300.0
2010-08-30 12:10:00,47.1,47.12,47.09,47.11,16000.0,39.9031,39.92,39.8946,39.9115,16000.0
2010-08-30 12:20:00,47.12,47.12,47.09,47.1,79200.0,39.92,39.92,39.8946,39.9031,79200.0
2010-08-30 12:30:00,47.1,47.15,47.09,47.15,69400.0,39.9031,39.9454,39.8946,39.9454,69400.0
2010-08-30 12:40:00,47.15,47.22,47.15,47.22,80200.0,39.9454,40.0047,39.9454,40.0047,80200.0
2010-08-30 12:50:00,47.22,47.22,47.16,47.16,111500.0,40.0047,40.0047,39.9539,39.9539,111500.0
2010-08-30 13:00:00,47.15,47.17,47.15,47.17,14600.0,39.9454,39.9624,39.9454,39.9624,14600.0
2010-08-30 13:10:00,47.17,47.21,47.15,47.19,29400.0,39.9624,39.9963,39.9454,39.9793,29400.0
2010-08-30 13:20:00,47.18,47.18,47.02,47.04,40600.0,39.9708,39.9708,39.8353,39.8522,40600.0
2010-08-30 13:30:00,47.03,47.07,47.03,47.04,9900.0,39.8438,39.8777,39.8438,39.8522,9900.0
2010-08-30 13:40:00,47.03,47.1,47.02,47.06,30700.0,39.8438,39.9031,39.8353,39.8692,30700.0
2010-08-30 13:50:00,47.09,47.09,47.03,47.04,22600.0,39.8946,39.8946,39.8438,39.8522,22600.0
2010-08-30 14:00:00,47.04,47.09,46.96,46.99,77800.0,39.8522,39.8946,39.7845,39.8099,77800.0
2010-08-30 14:10:00,46.99,47.0,46.95,46.98,55800.0,39.8099,39.8183,39.776,39.8014,55800.0
2010-08-30 14:20:00,46.99,47.06,46.96,47.05,55400.0,39.8099,39.8692,39.7845,39.8607,55400.0
2010-08-30 14:30:00,47.05,47.11,47.03,47.04,57900.0,39.8607,39.9115,39.8438,39.8522,57900.0
2010-08-30 14:40:00,47.04,47.1,47.01,47.02,32500.0,39.8522,39.9031,39.8268,39.8353,32500.0
2010-08-30 14:50:00,47.02,47.08,47.0,47.03,46000.0,39.8353,39.8861,39.8183,39.8438,46000.0
2010-08-30 15:00:00,47.06,47.07,46.98,46.98,43900.0,39.8692,39.8777,39.8014,39.8014,43900.0
2010-08-30 15:10:00,46.97,47.01,46.89,46.93,49700.0,39.7929,39.8268,39.7252,39.759,49700.0
2010-08-30 15:20:00,46.92,46.95,46.88,46.91,40300.0,39.7506,39.776,39.7167,39.7421,40300.0
2010-08-30 15:30:00,46.91,46.94,46.88,46.94,31100.0,39.7421,39.7675,39.7167,39.7675,31100.0
2010-08-30 15:40:00,46.94,46.95,46.83,46.86,50600.0,39.7675,39.776,39.6743,39.6997,50600.0
2010-08-30 15:50:00,46.84,46.86,46.73,46.73,156400.0,39.6828,39.6997,39.5896,39.5896,156400.0
2010-08-31 09:30:00,46.5,46.56,46.41,46.45,77200.0,39.3947,39.4456,39.3185,39.3524,77200.0
2010-08-31 09:40:00,46.44,46.7,46.34,46.67,96300.0,39.3439,39.5642,39.2592,39.5388,96300.0
2010-08-31 09:50:00,46.67,46.71,46.53,46.6,110700.0,39.5388,39.5727,39.4202,39.4795,110700.0
2010-08-31 10:00:00,46.59,46.83,46.58,46.83,110600.0,39.471,39.6743,39.4625,39.6743,110600.0
2010-08-31 10:10:00,46.85,46.95,46.83,46.83,30400.0,39.6913,39.776,39.6743,39.6743,30400.0
2010-08-31 10:20:00,46.81,46.85,46.78,46.85,24600.0,39.6574,39.6913,39.632,39.6913,24600.0
2010-08-31 10:30:00,46.86,46.92,46.72,46.74,74300.0,39.6997,39.7506,39.5811,39.5981,74300.0
2010-08-31 10:40:00,46.76,46.76,46.68,46.74,33300.0,39.615,39.615,39.5472,39.5981,33300.0
2010-08-31 10:50:00,46.75,46.85,46.74,46.84,40800.0,39.6065,39.6913,39.5981,39.6828,40800.0
2010-08-31 11:00:00,46.84,46.88,46.76,46.76,61200.0,39.6828,39.7167,39.615,39.615,61200.0
2010-08-31 11:10:00,46.75,46.79,46.68,46.75,83000.0,39.6065,39.6404,39.5472,39.6065,83000.0
2010-08-31 11:20:00,46.73,46.87,46.73,46.8,45700.0,39.5896,39.7082,39.5896,39.6489,45700.0
2010-08-31 11:30:00,46.78,46.91,46.78,46.86,29400.0,39.632,39.7421,39.632,39.6997,29400.0
2010-08-31 11:40:00,46.86,46.9,46.83,46.84,12700.0,39.6997,39.7336,39.6743,39.6828,12700.0
2010-08-31 11:50:00,46.84,46.94,46.84,46.87,13900.0,39.6828,39.7675,39.6828,39.7082,13900.0
2010-08-31 12:00:00,46.89,46.91,46.84,46.84,14000.0,39.7252,39.7421,39.6828,39.6828,14000.0
2010-08-31 12:10:00,46.83,46.85,46.8,46.85,40100.0,39.6743,39.6913,39.6489,39.6913,40100.0
2010-08-31 12:20:00,46.84,46.85,46.79,46.8,27800.0,39.6828,39.6913,39.6404,39.6489,27800.0
2010-08-31 12:30:00,46.8,46.86,46.8,46.83,15000.0,39.6489,39.6997,39.6489,39.6743,15000.0
2010-08-31 12:40:00,46.81,46.81,46.74,46.8,21500.0,39.6574,39.6574,39.5981,39.6489,21500.0
2010-08-31 12:50:00,46.79,46.81,46.7,46.7,31400.0,39.6404,39.6574,39.5642,39.5642,31400.0
2010-08-31 13:00:00,46.69,46.77,46.68,46.76,20500.0,39.5557,39.6235,39.5472,39.615,20500.0
2010-08-31 13:10:00,46.77,46.82,46.76,46.77,7500.0,39.6235,39.6659,39.615,39.6235,7500.0
2010-08-31 13:20:00,46.79,46.83,46.78,46.81,15000.0,39.6404,39.6743,39.632,39.6574,15000.0
2010-08-31 13:30:00,46.83,46.86,46.78,46.85,17800.0,39.6743,39.6997,39.632,39.6913,17800.0
2010-08-31 13:40:00,46.84,46.85,46.79,46.79,7200.0,39.6828,39.6913,39.6404,39.6404,7200.0
2010-08-31 13:50:00,46.79,46.8,46.78,46.78,28300.0,39.6404,39.6489,39.632,39.632,28300.0
2010-08-31 14:00:00,46.79,46.87,46.7,46.82,81300.0,39.6404,39.7082,39.5642,39.6659,81300.0
2010-08-31 14:10:00,46.84,46.85,46.68,46.68,29600.0,39.6828,39.6913,39.5472,39.5472,29600.0
2010-08-31 14:20:00,46.65,46.69,46.6,46.63,17300.0,39.5218,39.5557,39.4795,39.5049,17300.0
2010-08-31 14:30:00,46.64,46.64,46.49,46.51,42300.0,39.5134,39.5134,39.3863,39.4032,42300.0
2010-08-31 14:40:00,46.5,46.53,46.41,46.41,36800.0,39.3947,39.4202,39.3185,39.3185,36800.0
2010-08-31 14:50:00,46.4,46.52,46.4,46.46,83600.0,39.31,39.4117,39.31,39.3609,83600.0
2010-08-31 15:00:00,46.46,46.54,46.46,46.5,26100.0,39.3609,39.4286,39.3609,39.3947,26100.0
2010-08-31 15:10:00,46.5,46.51,46.41,46.48,52000.0,39.3947,39.4032,39.3185,39.3778,52000.0
2010-08-31 15:20:00,46.48,46.5,46.44,46.48,33700.0,39.3778,39.3947,39.3439,39.3778,33700.0
2010-08-31 15:30:00,46.49,46.58,46.44,46.47,95400.0,39.3863,39.4625,39.3439,39.3693,95400.0
2010-08-31 15:40:00,46.46,46.73,46.46,46.67,119700.0,39.3609,39.5896,39.3609,39.5388,119700.0
2010-08-31 15:50:00,46.67,46.69,46.54,46.63,356700.0,39.5388,39.5557,39.4286,39.5049,356700.0
2010-08-31 16:00:00,46.63,46.77,46.58,46.58,383400.0,39.5049,39.6235,39.4625,39.4625,383400.0
2010-08-31 16:10:00,46.58,46.58,46.58,46.58,0.0,39.4625,39.4625,39.4625,39.4625,0.0
2010-09-01 09:30:00,47.27,47.41,47.25,47.31,72500.0,40.0471,40.1657,40.0301,40.081,72500.0
2010-09-01 09:40:00,47.31,47.36,47.24,47.28,379200.0,40.081,40.1233,40.0217,40.0556,379200.0
2010-09-01 09:50:00,47.29,47.47,47.29,47.44,206800.0,40.064,40.2165,40.064,40.1911,206800.0
2010-09-01 10:00:00,47.44,47.88,47.41,47.79,494500.0,40.1911,40.5639,40.1657,40.4876,494500.0
2010-09-01 10:10:00,47.8,47.91,47.79,47.84,84600.0,40.4961,40.5893,40.4876,40.53,84600.0
2010-09-01 10:20:00,47.86,47.87,47.8,47.84,49700.0,40.5469,40.5554,40.4961,40.53,49700.0
2010-09-01 10:30:00,47.83,47.9,47.81,47.88,111500.0,40.5215,40.5808,40.5046,40.5639,111500.0
2010-09-01 10:40:00,47.9,47.9,47.86,47.88,181800.0,40.5808,40.5808,40.5469,40.5639,181800.0
2010-09-01 10:50:00,47.89,48.02,47.89,47.96,132500.0,40.5724,40.6825,40.5724,40.6317,132500.0
2010-09-01 11:00:00,47.97,48.01,47.94,47.95,140600.0,40.6401,40.674,40.6147,40.6232,140600.0
2010-09-01 11:10:00,47.94,47.97,47.92,47.94,111400.0,40.6147,40.6401,40.5978,40.6147,111400.0
2010-09-01 11:20:00,47.94,47.97,47.92,47.95,152600.0,40.6147,40.6401,40.5978,40.6232,152600.0
2010-09-01 11:30:00,47.95,48.02,47.95,47.98,23300.0,40.6232,40.6825,40.6232,40.6486,23300.0
2010-09-01 11:40:00,47.97,48.02,47.96,47.96,52200.0,40.6401,40.6825,40.6317,40.6317,52200.0
2010-09-01 11:50:00,47.96,48.04,47.96,47.96,22600.0,40.6317,40.6994,40.6317,40.6317,22600.0
2010-09-01 12:00:00,47.97,47.99,47.93,47.95,58500.0,40.6401,40.6571,40.6062,40.6232,58500.0
2010-09-01 12:10:00,47.94,47.96,47.92,47.93,32800.0,40.6147,40.6317,40.5978,40.6062,32800.0
2010-09-01 12:20:00,47.92,47.94,47.88,47.9,41000.0,40.5978,40.6147,40.5639,40.5808,41000.0
2010-09-01 12:30:00,47.9,47.92,47.88,47.88,25600.0,40.5808,40.5978,40.5639,40.5639,25600.0
2010-09-01 12:40:00,47.88,47.91,47.88,47.89,10400.0,40.5639,40.5893,40.5639,40.5724,10400.0
2010-09-01 12:50:00,47.89,47.91,47.87,47.9,26200.0,40.5724,40.5893,40.5554,40.5808,26200.0
2010-09-01 13:00:00,47.9,47.93,47.88,47.92,66000.0,40.5808,40.6062,40.5639,40.5978,66000.0
2010-09-01 13:10:00,47.92,47.95,47.92,47.93,29700.0,40.5978,40.6232,40.5978,40.6062,29700.0
2010-09-01 13:20:00,47.92,47.94,47.91,47.92,19400.0,40.5978,40.6147,40.5893,40.5978,19400.0
2010-09-01 13:30:00,47.93,47.95,47.93,47.94,29200.0,40.6062,40.6232,40.6062,40.6147,29200.0
2010-09-01 13:40:00,47.94,47.99,47.93,47.99,36500.0,40.6147,40.6571,40.6062,40.6571,36500.0
2010-09-01 13:50:00,47.99,47.99,47.92,47.94,37500.0,40.6571,40.6571,40.5978,40.6147,37500.0
2010-09-01 14:00:00,47.94,47.98,47.91,47.93,25900.0,40.6147,40.6486,40.5893,40.6062,25900.0
2010-09-01 14:10:00,47.93,47.93,47.85,47.87,92300.0,40.6062,40.6062,40.5385,40.5554,92300.0
2010-09-01 14:20:00,47.87,47.9,47.83,47.89,70600.0,40.5554,40.5808,40.5215,40.5724,70600.0
2010-09-01 14:30:00,47.89,47.91,47.82,47.83,181300.0,40.5724,40.5893,40.5131,40.5215,181300.0
2010-09-01 14:40:00,47.84,47.87,47.82,47.84,276100.0,40.53,40.5554,40.5131,40.53,276100.0
2010-09-01 14:50:00,47.84,47.86,47.83,47.86,79600.0,40.53,40.5469,40.5215,40.5469,79600.0
2010-09-01 15:00:00,47.86,47.94,47.81,47.91,198600.0,40.5469,40.6147,40.5046,40.5893,198600.0
2010-09-01 15:10:00,47.91,47.95,47.89,47.92,332400.0,40.5893,40.6232,40.5724,40.5978,332400.0
2010-09-01 15:20:00,47.92,47.94,47.84,47.89,96500.0,40.5978,40.6147,40.53,40.5724,96500.0
2010-09-01 15:30:00,47.88,47.97,47.86,47.94,104600.0,40.5639,40.6401,40.5469,40.6147,104600.0
2010-09-01 15:40:00,47.95,48.04,47.95,47.96,134800.0,40.6232,40.6994,40.6232,40.6317,134800.0
2010-09-01 15:50:00,47.97,47.99,47.92,47.99,345500.0,40.6401,40.6571,40.5978,40.6571,345500.0
2010-09-02 09:30:00,48.05,48.11,48.02,48.11,52200.0,40.7079,40.7587,40.6825,40.7587,52200.0
2010-09-02 09:40:00,48.08,48.17,48.01,48.17,29400.0,40.7333,40.8096,40.674,40.8096,29400.0
2010-09-02 09:50:00,48.18,48.22,48.16,48.21,77400.0,40.818,40.8519,40.8011,40.8435,77400.0
2010-09-02 10:00:00,48.2,48.33,48.19,48.19,65700.0,40.835,40.9451,40.8265,40.8265,65700.0
2010-09-02 10:10:00,48.17,48.23,48.14,48.14,241300.0,40.8096,40.8604,40.7842,40.7842,241300.0
2010-09-02 10:20:00,48.14,48.27,48.12,48.25,171400.0,40.7842,40.8943,40.7672,40.8773,171400.0
2010-09-02 10:30:00,48.27,48.3,48.21,48.29,26000.0,40.8943,40.9197,40.8435,40.9112,26000.0
2010-09-02 10:40:00,48.29,48.33,48.27,48.31,16700.0,40.9112,40.9451,40.8943,40.9282,16700.0
2010-09-02 10:50:00,48.32,48.35,48.31,48.34,28000.0,40.9367,40.9621,40.9282,40.9536,28000.0
2010-09-02 11:00:00,48.36,48.38,48.29,48.3,28900.0,40.9705,40.9875,40.9112,40.9197,28900.0
2010-09-02 11:10:00,48.3,48.3,48.23,48.26,23600.0,40.9197,40.9197,40.8604,40.8858,23600.0
2010-09-02 11:20:00,48.24,48.25,48.19,48.21,46300.0,40.8689,40.8773,40.8265,40.8435,46300.0
2010-09-02 11:30:00,48.22,48.27,48.21,48.24,53100.0,40.8519,40.8943,40.8435,40.8689,53100.0
2010-09-02 11:40:00,48.25,48.3,48.25,48.28,48300.0,40.8773,40.9197,40.8773,40.9028,48300.0
2010-09-02 11:50:00,48.3,48.33,48.27,48.28,85200.0,40.9197,40.9451,40.8943,40.9028,85200.0
2010-09-02 12:00:00,48.29,48.31,48.28,48.31,18300.0,40.9112,40.9282,40.9028,40.9282,18300.0
2010-09-02 12:10:00,48.31,48.35,48.3,48.31,16600.0,40.9282,40.9621,40.9197,40.9282,16600.0
2010-09-02 12:20:00,48.31,48.34,48.31,48.33,24100.0,40.9282,40.9536,40.9282,40.9451,24100.0
2010-09-02 12:30:00,48.32,48.35,48.31,48.33,12400.0,40.9367,40.9621,40.9282,40.9451,12400.0
2010-09-02 12:40:00,48.34,48.36,48.3,48.33,28200.0,40.9536,40.9705,40.9197,40.9451,28200.0
2010-09-02 12:50:00,48.33,48.33,48.24,48.26,37300.0,40.9451,40.9451,40.8689,40.8858,37300.0
2010-09-02 13:00:00,48.26,48.29,48.25,48.27,10000.0,40.8858,40.9112,40.8773,40.8943,10000.0
2010-09-02 13:10:00,48.26,48.28,48.23,48.26,65000.0,40.8858,40.9028,40.8604,40.8858,65000.0
2010-09-02 13:20:00,48.27,48.29,48.24,48.25,14400.0,40.8943,40.9112,40.8689,40.8773,14400.0
2010-09-02 13:30:00,48.25,48.3,48.24,48.28,13000.0,40.8773,40.9197,40.8689,40.9028,13000.0
2010-09-02 13:40:00,48.28,48.3,48.27,48.28,9700.0,40.9028,40.9197,40.8943,40.9028,9700.0
2010-09-02 13:50:00,48.28,48.32,48.27,48.3,8700.0,40.9028,40.9367,40.8943,40.9197,8700.0
2010-09-02 14:00:00,48.3,48.36,48.3,48.36,19700.0,40.9197,40.9705,40.9197,40.9705,19700.0
2010-09-02 14:10:00,48.37,48.43,48.35,48.42,41800.0,40.979,41.0298,40.9621,41.0214,41800.0
2010-09-02 14:20:00,48.43,48.44,48.35,48.35,27100.0,41.0298,41.0383,40.9621,40.9621,27100.0
2010-09-02 14:30:00,48.36,48.38,48.36,48.37,12700.0,40.9705,40.9875,40.9705,40.979,12700.0
2010-09-02 14:40:00,48.38,48.38,48.34,48.35,53000.0,40.9875,40.9875,40.9536,40.9621,53000.0
2010-09-02 14:50:00,48.35,48.38,48.35,48.37,11200.0,40.9621,40.9875,40.9621,40.979,11200.0
2010-09-02 15:00:00,48.37,48.39,48.34,48.39,28400.0,40.979,40.996,40.9536,40.996,28400.0
2010-09-02 15:10:00,48.4,48.42,48.36,48.39,52600.0,41.0044,41.0214,40.9705,40.996,52600.0
2010-09-02 15:20:00,48.39,48.43,48.39,48.42,38500.0,40.996,41.0298,40.996,41.0214,38500.0
2010-09-02 15:30:00,48.43,48.48,48.41,48.46,61500.0,41.0298,41.0722,41.0129,41.0553,61500.0
2010-09-02 15:40:00,48.47,48.52,48.44,48.5,126800.0,41.0637,41.1061,41.0383,41.0891,126800.0
2010-09-02 15:50:00,48.5,48.51,48.47,48.5,128800.0,41.0891,41.0976,41.0637,41.0891,128800.0
2010-09-03 09:30:00,49.03,49.15,48.96,49.15,114900.0,41.5382,41.6398,41.4789,41.6398,114900.0
2010-09-03 09:40:00,49.17,49.23,49.13,49.15,58900.0,41.6568,41.7076,41.6229,41.6398,58900.0
2010-09-03 09:50:00,49.16,49.22,49.15,49.22,15200.0,41.6483,41.6991,41.6398,41.6991,15200.0
2010-09-03 10:00:00,49.19,49.2,48.99,48.99,90600.0,41.6737,41.6822,41.5043,41.5043,90600.0
2010-09-03 10:10:00,48.99,49.02,48.88,48.95,41700.0,41.5043,41.5297,41.4111,41.4704,41700.0
2010-09-03 10:20:00,48.95,49.01,48.85,48.86,47300.0,41.4704,41.5212,41.3857,41.3941,47300.0
2010-09-03 10:30:00,48.86,48.87,48.78,48.87,49900.0,41.3941,41.4026,41.3264,41.4026,49900.0
2010-09-03 10:40:00,48.86,48.92,48.85,48.88,18500.0,41.3941,41.445,41.3857,41.4111,18500.0
2010-09-03 10:50:00,48.86,48.86,48.75,48.83,43500.0,41.3941,41.3941,41.3009,41.3687,43500.0
2010-09-03 11:00:00,48.83,48.86,48.78,48.86,26400.0,41.3687,41.3941,41.3264,41.3941,26400.0
2010-09-03 11:10:00,48.85,48.93,48.8,48.91,54700.0,41.3857,41.4534,41.3433,41.4365,54700.0
2010-09-03 11:20:00,48.91,48.92,48.86,48.89,47500.0,41.4365,41.445,41.3941,41.4196,47500.0
2010-09-03 11:30:00,48.89,48.9,48.84,48.87,20200.0,41.4196,41.428,41.3772,41.4026,20200.0
2010-09-03 11:40:00,48.88,48.92,48.88,48.89,48300.0,41.4111,41.445,41.4111,41.4196,48300.0
2010-09-03 11:50:00,48.89,48.95,48.86,48.92,25400.0,41.4196,41.4704,41.3941,41.445,25400.0
2010-09-03 12:00:00,48.91,48.96,48.9,48.94,29100.0,41.4365,41.4789,41.428,41.4619,29100.0
2010-09-03 12:10:00,48.94,48.95,48.9,48.92,7500.0,41.4619,41.4704,41.428,41.445,7500.0
2010-09-03 12:20:00,48.93,48.94,48.91,48.93,5900.0,41.4534,41.4619,41.4365,41.4534,5900.0
2010-09-03 12:30:00,48.93,49.01,48.92,48.99,109600.0,41.4534,41.5212,41.445,41.5043,109600.0
2010-09-03 12:40:00,48.99,49.01,48.97,48.98,21300.0,41.5043,41.5212,41.4873,41.4958,21300.0
2010-09-03 12:50:00,48.98,49.06,48.98,49.03,19600.0,41.4958,41.5636,41.4958,41.5382,19600.0
2010-09-03 13:00:00,49.04,49.07,49.03,49.05,28400.0,41.5466,41.572,41.5382,41.5551,28400.0
2010-09-03 13:10:00,49.04,49.07,49.02,49.03,9100.0,41.5466,41.572,41.5297,41.5382,9100.0
2010-09-03 13:20:00,49.05,49.06,49.02,49.03,14900.0,41.5551,41.5636,41.5297,41.5382,14900.0
2010-09-03 13:30:00,49.05,49.11,49.02,49.1,12500.0,41.5551,41.6059,41.5297,41.5975,12500.0
2010-09-03 13:40:00,49.1,49.11,49.07,49.1,9700.0,41.5975,41.6059,41.572,41.5975,9700.0
2010-09-03 13:50:00,49.1,49.14,49.1,49.13,14900.0,41.5975,41.6314,41.5975,41.6229,14900.0
2010-09-03 14:00:00,49.14,49.15,49.12,49.13,17900.0,41.6314,41.6398,41.6144,41.6229,17900.0
2010-09-03 14:10:00,49.11,49.12,49.07,49.12,34700.0,41.6059,41.6144,41.572,41.6144,34700.0
2010-09-03 14:20:00,49.13,49.15,49.11,49.11,17200.0,41.6229,41.6398,41.6059,41.6059,17200.0
2010-09-03 14:30:00,49.11,49.15,49.1,49.1,22300.0,41.6059,41.6398,41.5975,41.5975,22300.0
2010-09-03 14:40:00,49.1,49.11,49.02,49.03,45600.0,41.5975,41.6059,41.5297,41.5382,45600.0
2010-09-03 14:50:00,49.03,49.05,48.99,49.0,65700.0,41.5382,41.5551,41.5043,41.5127,65700.0
2010-09-03 15:00:00,48.99,49.02,48.98,49.02,25700.0,41.5043,41.5297,41.4958,41.5297,25700.0
2010-09-03 15:10:00,49.01,49.04,49.01,49.04,21400.0,41.5212,41.5466,41.5212,41.5466,21400.0
2010-09-03 15:20:00,49.04,49.08,49.04,49.07,45700.0,41.5466,41.5805,41.5466,41.572,45700.0
2010-09-03 15:30:00,49.08,49.1,49.01,49.03,32000.0,41.5805,41.5975,41.5212,41.5382,32000.0
2010-09-03 15:40:00,49.03,49.14,49.03,49.13,56900.0,41.5382,41.6314,41.5382,41.6229,56900.0
2010-09-03 15:50:00,49.12,49.16,49.08,49.15,88500.0,41.6144,41.6483,41.5805,41.6398,88500.0
2010-09-07 09:30:00,48.91,48.97,48.9,48.94,106000.0,41.4365,41.4873,41.428,41.4619,106000.0
2010-09-07 09:40:00,48.96,49.07,48.93,48.98,154300.0,41.4789,41.572,41.4534,41.4958,154300.0
2010-09-07 09:50:00,48.98,48.98,48.81,48.81,24800.0,41.4958,41.4958,41.3518,41.3518,24800.0
2010-09-07 10:00:00,48.79,48.86,48.75,48.86,94300.0,41.3348,41.3941,41.3009,41.3941,94300.0
2010-09-07 10:10:00,48.86,48.89,48.8,48.84,18800.0,41.3941,41.4196,41.3433,41.3772,18800.0
2010-09-07 10:20:00,48.83,48.85,48.74,48.84,27000.0,41.3687,41.3857,41.2925,41.3772,27000.0
2010-09-07 10:30:00,48.83,48.83,48.77,48.82,20200.0,41.3687,41.3687,41.3179,41.3602,20200.0
2010-09-07 10:40:00,48.82,48.87,48.82,48.84,12600.0,41.3602,41.4026,41.3602,41.3772,12600.0
2010-09-07 10:50:00,48.84,48.87,48.78,48.85,23600.0,41.3772,41.4026,41.3264,41.3857,23600.0
2010-09-07 11:00:00,48.85,48.88,48.76,48.79,23600.0,41.3857,41.4111,41.3094,41.3348,23600.0
2010-09-07 11:10:00,48.8,48.81,48.75,48.8,15900.0,41.3433,41.3518,41.3009,41.3433,15900.0
2010-09-07 11:20:00,48.81,48.88,48.8,48.88,18500.0,41.3518,41.4111,41.3433,41.4111,18500.0
2010-09-07 11:30:00,48.88,48.91,48.82,48.83,35800.0,41.4111,41.4365,41.3602,41.3687,35800.0
2010-09-07 11:40:00,48.84,48.86,48.82,48.84,29900.0,41.3772,41.3941,41.3602,41.3772,29900.0
2010-09-07 11:50:00,48.85,48.9,48.77,48.89,27400.0,41.3857,41.428,41.3179,41.4196,27400.0
2010-09-07 12:00:00,48.88,48.92,48.86,48.91,7900.0,41.4111,41.445,41.3941,41.4365,7900.0
2010-09-07 12:10:00,48.91,48.91,48.86,48.88,11400.0,41.4365,41.4365,41.3941,41.4111,11400.0
2010-09-07 12:20:00,48.88,48.9,48.81,48.84,28600.0,41.4111,41.428,41.3518,41.3772,28600.0
2010-09-07 12:30:00,48.82,48.83,48.77,48.79,32800.0,41.3602,41.3687,41.3179,41.3348,32800.0
2010-09-07 12:40:00,48.8,48.86,48.79,48.82,38300.0,41.3433,41.3941,41.3348,41.3602,38300.0
2010-09-07 12:50:00,48.83,48.83,48.8,48.83,38900.0,41.3687,41.3687,41.3433,41.3687,38900.0
2010-09-07 13:00:00,48.83,48.83,48.77,48.79,25800.0,41.3687,41.3687,41.3179,41.3348,25800.0
2010-09-07 13:10:00,48.79,48.85,48.79,48.82,31900.0,41.3348,41.3857,41.3348,41.3602,31900.0
2010-09-07 13:20:00,48.82,48.84,48.77,48.81,34200.0,41.3602,41.3772,41.3179,41.3518,34200.0
2010-09-07 13:30:00,48.8,48.86,48.8,48.86,27600.0,41.3433,41.3941,41.3433,41.3941,27600.0
2010-09-07 13:40:00,48.86,48.87,48.83,48.85,20100.0,41.3941,41.4026,41.3687,41.3857,20100.0
2010-09-07 13:50:00,48.86,48.92,48.85,48.91,21600.0,41.3941,41.445,41.3857,41.4365,21600.0
2010-09-07 14:00:00,48.92,48.92,48.87,48.87,24500.0,41.445,41.445,41.4026,41.4026,24500.0
2010-09-07 14:10:00,48.87,48.95,48.87,48.9,22800.0,41.4026,41.4704,41.4026,41.428,22800.0
2010-09-07 14:20:00,48.92,48.94,48.89,48.89,54600.0,41.445,41.4619,41.4196,41.4196,54600.0
2010-09-07 14:30:00,48.89,48.9,48.82,48.82,90900.0,41.4196,41.428,41.3602,41.3602,90900.0
2010-09-07 14:40:00,48.82,48.84,48.81,48.82,25600.0,41.3602,41.3772,41.3518,41.3602,25600.0
2010-09-07 14:50:00,48.82,48.83,48.69,48.72,26100.0,41.3602,41.3687,41.2501,41.2755,26100.0
2010-09-07 15:00:00,48.71,48.76,48.68,48.72,24300.0,41.2671,41.3094,41.2416,41.2755,24300.0
2010-09-07 15:10:00,48.71,48.77,48.71,48.76,31800.0,41.2671,41.3179,41.2671,41.3094,31800.0
2010-09-07 15:20:00,48.76,48.77,48.7,48.76,38200.0,41.3094,41.3179,41.2586,41.3094,38200.0
2010-09-07 15:30:00,48.77,48.81,48.73,48.79,37900.0,41.3179,41.3518,41.284,41.3348,37900.0
2010-09-07 15:40:00,48.8,48.82,48.78,48.78,40700.0,41.3433,41.3602,41.3264,41.3264,40700.0
2010-09-07 15:50:00,48.78,48.78,48.66,48.73,202800.0,41.3264,41.3264,41.2247,41.284,202800.0
2010-09-07 16:00:00,48.74,48.75,48.74,48.75,116900.0,41.2925,41.3009,41.2925,41.3009,116900.0
2010-09-07 16:10:00,48.75,48.75,48.75,48.75,0.0,41.3009,41.3009,41.3009,41.3009,0.0
2010-09-08 09:30:00,48.74,48.91,48.74,48.87,56600.0,41.2925,41.4365,41.2925,41.4026,56600.0
2010-09-08 09:40:00,48.88,48.98,48.88,48.95,80700.0,41.4111,41.4958,41.4111,41.4704,80700.0
2010-09-08 09:50:00,48.94,48.97,48.86,48.96,29600.0,41.4619,41.4873,41.3941,41.4789,29600.0
2010-09-08 10:00:00,48.99,49.04,48.95,48.99,131800.0,41.5043,41.5466,41.4704,41.5043,131800.0
2010-09-08 10:10:00,48.99,49.07,48.98,49.0,73000.0,41.5043,41.572,41.4958,41.5127,73000.0
2010-09-08 10:20:00,49.01,49.06,48.99,49.02,41100.0,41.5212,41.5636,41.5043,41.5297,41100.0
2010-09-08 10:30:00,49.02,49.11,49.01,49.1,76700.0,41.5297,41.6059,41.5212,41.5975,76700.0
2010-09-08 10:40:00,49.1,49.11,49.06,49.06,23500.0,41.5975,41.6059,41.5636,41.5636,23500.0
2010-09-08 10:50:00,49.06,49.08,49.05,49.05,15600.0,41.5636,41.5805,41.5551,41.5551,15600.0
2010-09-08 11:00:00,49.05,49.14,49.05,49.11,16100.0,41.5551,41.6314,41.5551,41.6059,16100.0
2010-09-08 11:10:00,49.12,49.14,49.09,49.1,384600.0,41.6144,41.6314,41.589,41.5975,384600.0
2010-09-08 11:20:00,49.09,49.1,49.07,49.1,23800.0,41.589,41.5975,41.572,41.5975,23800.0
2010-09-08 11:30:00,49.11,49.11,49.05,49.05,11500.0,41.6059,41.6059,41.5551,41.5551,11500.0
2010-09-08 11:40:00,49.05,49.07,49.04,49.07,123100.0,41.5551,41.572,41.5466,41.572,123100.0
2010-09-08 11:50:00,49.06,49.06,49.02,49.05,38700.0,41.5636,41.5636,41.5297,41.5551,38700.0
2010-09-08 12:00:00,49.06,49.08,49.05,49.07,83300.0,41.5636,41.5805,41.5551,41.572,83300.0
2010-09-08 12:10:00,49.08,49.08,49.04,49.05,44800.0,41.5805,41.5805,41.5466,41.5551,44800.0
2010-09-08 12:20:00,49.06,49.12,49.06,49.12,35400.0,41.5636,41.6144,41.5636,41.6144,35400.0
2010-09-08 12:30:00,49.12,49.13,49.09,49.13,97500.0,41.6144,41.6229,41.589,41.6229,97500.0
2010-09-08 12:40:00,49.12,49.18,49.11,49.14,52200.0,41.6144,41.6652,41.6059,41.6314,52200.0
2010-09-08 12:50:00,49.15,49.15,49.13,49.14,18200.0,41.6398,41.6398,41.6229,41.6314,18200.0
2010-09-08 13:00:00,49.14,49.14,49.08,49.09,37100.0,41.6314,41.6314,41.5805,41.589,37100.0
2010-09-08 13:10:00,49.09,49.1,49.06,49.06,55000.0,41.589,41.5975,41.5636,41.5636,55000.0
2010-09-08 13:20:00,49.08,49.11,49.06,49.1,30000.0,41.5805,41.6059,41.5636,41.5975,30000.0
2010-09-08 13:30:00,49.11,49.11,49.05,49.05,35400.0,41.6059,41.6059,41.5551,41.5551,35400.0
2010-09-08 13:40:00,49.04,49.04,48.92,48.95,56400.0,41.5466,41.5466,41.445,41.4704,56400.0
2010-09-08 13:50:00,48.95,48.98,48.93,48.97,20500.0,41.4704,41.4958,41.4534,41.4873,20500.0
2010-09-08 14:00:00,48.95,48.95,48.86,48.91,69200.0,41.4704,41.4704,41.3941,41.4365,69200.0
2010-09-08 14:10:00,48.9,48.97,48.86,48.96,29200.0,41.428,41.4873,41.3941,41.4789,29200.0
2010-09-08 14:20:00,48.95,49.01,48.95,48.99,41700.0,41.4704,41.5212,41.4704,41.5043,41700.0
2010-09-08 14:30:00,48.98,49.02,48.98,48.99,17000.0,41.4958,41.5297,41.4958,41.5043,17000.0
2010-09-08 14:40:00,49.0,49.08,48.99,49.06,44700.0,41.5127,41.5805,41.5043,41.5636,44700.0
2010-09-08 14:50:00,49.06,49.06,49.02,49.02,32500.0,41.5636,41.5636,41.5297,41.5297,32500.0
2010-09-08 15:00:00,49.03,49.12,49.03,49.09,57600.0,41.5382,41.6144,41.5382,41.589,57600.0
2010-09-08 15:10:00,49.09,49.09,49.04,49.04,51300.0,41.589,41.589,41.5466,41.5466,51300.0
2010-09-08 15:20:00,49.03,49.07,48.97,48.97,35100.0,41.5382,41.572,41.4873,41.4873,35100.0
2010-09-08 15:30:00,48.97,49.08,48.96,49.05,33900.0,41.4873,41.5805,41.4789,41.5551,33900.0
2010-09-08 15:40:00,49.04,49.05,48.92,48.94,38800.0,41.5466,41.5551,41.445,41.4619,38800.0
2010-09-08 15:50:00,48.93,48.98,48.91,48.98,103700.0,41.4534,41.4958,41.4365,41.4958,103700.0
2010-09-09 09:30:00,49.49,49.59,49.38,49.44,238700.0,41.9279,42.0126,41.8347,41.8855,238700.0
2010-09-09 09:40:00,49.43,49.43,49.3,49.3,74400.0,41.877,41.877,41.7669,41.7669,74400.0
2010-09-09 09:50:00,49.3,49.38,49.29,49.37,46000.0,41.7669,41.8347,41.7584,41.8262,46000.0
2010-09-09 10:00:00,49.37,49.38,49.3,49.31,35300.0,41.8262,41.8347,41.7669,41.7754,35300.0
2010-09-09 10:10:00,49.3,49.32,49.2,49.23,39300.0,41.7669,41.7838,41.6822,41.7076,39300.0
2010-09-09 10:20:00,49.23,49.27,49.22,49.27,15700.0,41.7076,41.7415,41.6991,41.7415,15700.0
2010-09-09 10:30:00,49.26,49.27,49.17,49.23,30700.0,41.733,41.7415,41.6568,41.7076,30700.0
2010-09-09 10:40:00,49.23,49.25,49.2,49.23,17300.0,41.7076,41.7245,41.6822,41.7076,17300.0
2010-09-09 10:50:00,49.24,49.25,49.15,49.15,36100.0,41.7161,41.7245,41.6398,41.6398,36100.0
2010-09-09 11:00:00,49.15,49.23,49.14,49.22,24000.0,41.6398,41.7076,41.6314,41.6991,24000.0
2010-09-09 11:10:00,49.23,49.29,49.22,49.27,38100.0,41.7076,41.7584,41.6991,41.7415,38100.0
2010-09-09 11:20:00,49.27,49.31,49.25,49.3,22000.0,41.7415,41.7754,41.7245,41.7669,22000.0
2010-09-09 11:30:00,49.3,49.33,49.28,49.3,22400.0,41.7669,41.7923,41.75,41.7669,22400.0
2010-09-09 11:40:00,49.3,49.32,49.28,49.29,6200.0,41.7669,41.7838,41.75,41.7584,6200.0
2010-09-09 11:50:00,49.29,49.3,49.25,49.26,11400.0,41.7584,41.7669,41.7245,41.733,11400.0
2010-09-09 12:00:00,49.26,49.31,49.25,49.28,19500.0,41.733,41.7754,41.7245,41.75,19500.0
2010-09-09 12:10:00,49.29,49.3,49.27,49.28,45200.0,41.7584,41.7669,41.7415,41.75,45200.0
2010-09-09 12:20:00,49.28,49.3,49.27,49.29,27900.0,41.75,41.7669,41.7415,41.7584,27900.0
2010-09-09 12:30:00,49.28,49.3,49.27,49.28,12700.0,41.75,41.7669,41.7415,41.75,12700.0
2010-09-09 12:40:00,49.31,49.31,49.22,49.25,14300.0,41.7754,41.7754,41.6991,41.7245,14300.0
2010-09-09 12:50:00,49.23,49.25,49.14,49.14,31800.0,41.7076,41.7245,41.6314,41.6314,31800.0
2010-09-09 13:00:00,49.12,49.18,49.11,49.11,28500.0,41.6144,41.6652,41.6059,41.6059,28500.0
2010-09-09 13:10:00,49.1,49.1,49.02,49.1,36100.0,41.5975,41.5975,41.5297,41.5975,36100.0
2010-09-09 13:20:00,49.1,49.11,49.03,49.03,7600.0,41.5975,41.6059,41.5382,41.5382,7600.0
2010-09-09 13:30:00,49.02,49.08,48.99,49.07,30500.0,41.5297,41.5805,41.5043,41.572,30500.0
2010-09-09 13:40:00,49.06,49.09,49.02,49.09,15700.0,41.5636,41.589,41.5297,41.589,15700.0
2010-09-09 13:50:00,49.1,49.1,48.96,48.99,25200.0,41.5975,41.5975,41.4789,41.5043,25200.0
2010-09-09 14:00:00,49.0,49.06,49.0,49.03,40200.0,41.5127,41.5636,41.5127,41.5382,40200.0
2010-09-09 14:10:00,49.02,49.02,48.95,49.0,68000.0,41.5297,41.5297,41.4704,41.5127,68000.0
2010-09-09 14:20:00,49.0,49.03,48.96,48.99,95300.0,41.5127,41.5382,41.4789,41.5043,95300.0
2010-09-09 14:30:00,48.99,49.08,48.99,49.05,34500.0,41.5043,41.5805,41.5043,41.5551,34500.0
2010-09-09 14:40:00,49.05,49.09,49.03,49.08,27500.0,41.5551,41.589,41.5382,41.5805,27500.0
2010-09-09 14:50:00,49.08,49.11,49.04,49.11,35800.0,41.5805,41.6059,41.5466,41.6059,35800.0
2010-09-09 15:00:00,49.11,49.14,49.1,49.12,6600.0,41.6059,41.6314,41.5975,41.6144,6600.0
2010-09-09 15:10:00,49.12,49.15,49.1,49.13,30000.0,41.6144,41.6398,41.5975,41.6229,30000.0
2010-09-09 15:20:00,49.13,49.17,49.12,49.15,53700.0,41.6229,41.6568,41.6144,41.6398,53700.0
2010-09-09 15:30:00,49.17,49.21,49.15,49.2,59000.0,41.6568,41.6907,41.6398,41.6822,59000.0
2010-09-09 15:40:00,49.21,49.21,49.12,49.15,79900.0,41.6907,41.6907,41.6144,41.6398,79900.0
2010-09-09 15:50:00,49.14,49.14,49.06,49.09,146100.0,41.6314,41.6314,41.5636,41.589,146100.0
2010-09-10 09:30:00,49.17,49.19,49.04,49.06,78300.0,41.6568,41.6737,41.5466,41.5636,78300.0
2010-09-10 09:40:00,49.05,49.16,49.04,49.16,40300.0,41.5551,41.6483,41.5466,41.6483,40300.0
2010-09-10 09:50:00,49.17,49.3,49.17,49.22,70300.0,41.6568,41.7669,41.6568,41.6991,70300.0
2010-09-10 10:00:00,49.22,49.24,49.17,49.22,29400.0,41.6991,41.7161,41.6568,41.6991,29400.0
2010-09-10 10:10:00,49.21,49.26,49.19,49.25,24200.0,41.6907,41.733,41.6737,41.7245,24200.0
2010-09-10 10:20:00,49.27,49.31,49.26,49.29,29400.0,41.7415,41.7754,41.733,41.7584,29400.0
2010-09-10 10:30:00,49.29,49.36,49.29,49.32,25200.0,41.7584,41.8177,41.7584,41.7838,25200.0
2010-09-10 10:40:00,49.3,49.3,49.27,49.27,15200.0,41.7669,41.7669,41.7415,41.7415,15200.0
2010-09-10 10:50:00,49.27,49.32,49.27,49.32,20000.0,41.7415,41.7838,41.7415,41.7838,20000.0
2010-09-10 11:00:00,49.32,49.33,49.26,49.26,14400.0,41.7838,41.7923,41.733,41.733,14400.0
2010-09-10 11:10:00,49.27,49.28,49.22,49.25,15500.0,41.7415,41.75,41.6991,41.7245,15500.0
2010-09-10 11:20:00,49.26,49.3,49.25,49.3,27200.0,41.733,41.7669,41.7245,41.7669,27200.0
2010-09-10 11:30:00,49.29,49.3,49.24,49.24,12500.0,41.7584,41.7669,41.7161,41.7161,12500.0
2010-09-10 11:40:00,49.23,49.24,49.19,49.19,11800.0,41.7076,41.7161,41.6737,41.6737,11800.0
2010-09-10 11:50:00,49.19,49.21,49.12,49.15,19300.0,41.6737,41.6907,41.6144,41.6398,19300.0
2010-09-10 12:00:00,49.13,49.15,49.08,49.09,23900.0,41.6229,41.6398,41.5805,41.589,23900.0
2010-09-10 12:10:00,49.09,49.15,49.08,49.14,6800.0,41.589,41.6398,41.5805,41.6314,6800.0
2010-09-10 12:20:00,49.15,49.19,49.14,49.16,21800.0,41.6398,41.6737,41.6314,41.6483,21800.0
2010-09-10 12:30:00,49.16,49.16,49.11,49.15,36700.0,41.6483,41.6483,41.6059,41.6398,36700.0
2010-09-10 12:40:00,49.15,49.22,49.15,49.2,24000.0,41.6398,41.6991,41.6398,41.6822,24000.0
2010-09-10 12:50:00,49.21,49.23,49.17,49.19,13800.0,41.6907,41.7076,41.6568,41.6737,13800.0
2010-09-10 13:00:00,49.19,49.22,49.18,49.22,12400.0,41.6737,41.6991,41.6652,41.6991,12400.0
2010-09-10 13:10:00,49.22,49.23,49.2,49.22,18300.0,41.6991,41.7076,41.6822,41.6991,18300.0
2010-09-10 13:20:00,49.22,49.23,49.2,49.22,10100.0,41.6991,41.7076,41.6822,41.6991,10100.0
2010-09-10 13:30:00,49.24,49.28,49.22,49.26,17400.0,41.7161,41.75,41.6991,41.733,17400.0
2010-09-10 13:40:00,49.26,49.26,49.21,49.23,8700.0,41.733,41.733,41.6907,41.7076,8700.0
2010-09-10 13:50:00,49.23,49.25,49.21,49.23,30600.0,41.7076,41.7245,41.6907,41.7076,30600.0
2010-09-10 14:00:00,49.23,49.29,49.21,49.26,15900.0,41.7076,41.7584,41.6907,41.733,15900.0
2010-09-10 14:10:00,49.28,49.29,49.25,49.25,10000.0,41.75,41.7584,41.7245,41.7245,10000.0
2010-09-10 14:20:00,49.25,49.33,49.24,49.31,47200.0,41.7245,41.7923,41.7161,41.7754,47200.0
2010-09-10 14:30:00,49.31,49.34,49.3,49.33,33700.0,41.7754,41.8008,41.7669,41.7923,33700.0
2010-09-10 14:40:00,49.33,49.36,49.28,49.28,32800.0,41.7923,41.8177,41.75,41.75,32800.0
2010-09-10 14:50:00,49.29,49.31,49.28,49.31,29200.0,41.7584,41.7754,41.75,41.7754,29200.0
2010-09-10 15:00:00,49.31,49.33,49.28,49.28,26600.0,41.7754,41.7923,41.75,41.75,26600.0
2010-09-10 15:10:00,49.29,49.35,49.28,49.33,49100.0,41.7584,41.8093,41.75,41.7923,49100.0
2010-09-10 15:20:00,49.33,49.38,49.31,49.37,35900.0,41.7923,41.8347,41.7754,41.8262,35900.0
2010-09-10 15:30:00,49.37,49.38,49.32,49.32,38000.0,41.8262,41.8347,41.7838,41.7838,38000.0
2010-09-10 15:40:00,49.31,49.33,49.29,49.32,45700.0,41.7754,41.7923,41.7584,41.7838,45700.0
2010-09-10 15:50:00,49.32,49.32,49.26,49.31,196100.0,41.7838,41.7838,41.733,41.7754,196100.0
2010-09-13 09:30:00,49.8,49.84,49.72,49.83,128500.0,42.1905,42.2244,42.1227,42.2159,128500.0
2010-09-13 09:40:00,49.83,49.86,49.74,49.75,86800.0,42.2159,42.2413,42.1397,42.1481,86800.0
2010-09-13 09:50:00,49.75,49.78,49.71,49.74,34200.0,42.1481,42.1736,42.1143,42.1397,34200.0
2010-09-13 10:00:00,49.73,49.88,49.73,49.87,28400.0,42.1312,42.2583,42.1312,42.2498,28400.0
2010-09-13 10:10:00,49.87,49.89,49.85,49.85,15900.0,42.2498,42.2668,42.2329,42.2329,15900.0
2010-09-13 10:20:00,49.84,49.87,49.83,49.86,26900.0,42.2244,42.2498,42.2159,42.2413,26900.0
2010-09-13 10:30:00,49.87,49.93,49.87,49.91,24400.0,42.2498,42.3006,42.2498,42.2837,24400.0
2010-09-13 10:40:00,49.91,49.97,49.91,49.95,56500.0,42.2837,42.3345,42.2837,42.3176,56500.0
2010-09-13 10:50:00,49.95,49.95,49.9,49.9,13100.0,42.3176,42.3176,42.2752,42.2752,13100.0
2010-09-13 11:00:00,49.89,49.92,49.88,49.89,43400.0,42.2668,42.2922,42.2583,42.2668,43400.0
2010-09-13 11:10:00,49.88,49.91,49.85,49.91,498200.0,42.2583,42.2837,42.2329,42.2837,498200.0
2010-09-13 11:20:00,49.91,49.92,49.88,49.91,49800.0,42.2837,42.2922,42.2583,42.2837,49800.0
2010-09-13 11:30:00,49.91,49.91,49.84,49.87,76300.0,42.2837,42.2837,42.2244,42.2498,76300.0
2010-09-13 11:40:00,49.88,49.88,49.82,49.82,59500.0,42.2583,42.2583,42.2074,42.2074,59500.0
2010-09-13 11:50:00,49.83,49.87,49.81,49.86,31800.0,42.2159,42.2498,42.199,42.2413,31800.0
2010-09-13 12:00:00,49.86,49.86,49.79,49.79,20700.0,42.2413,42.2413,42.182,42.182,20700.0
2010-09-13 12:10:00,49.8,49.81,49.73,49.75,17800.0,42.1905,42.199,42.1312,42.1481,17800.0
2010-09-13 12:20:00,49.75,49.75,49.63,49.69,73800.0,42.1481,42.1481,42.0465,42.0973,73800.0
2010-09-13 12:30:00,49.69,49.73,49.66,49.7,25100.0,42.0973,42.1312,42.0719,42.1058,25100.0
2010-09-13 12:40:00,49.7,49.75,49.69,49.71,43900.0,42.1058,42.1481,42.0973,42.1143,43900.0
2010-09-13 12:50:00,49.71,49.72,49.68,49.71,18700.0,42.1143,42.1227,42.0888,42.1143,18700.0
2010-09-13 13:00:00,49.71,49.74,49.7,49.7,39300.0,42.1143,42.1397,42.1058,42.1058,39300.0
2010-09-13 13:10:00,49.7,49.72,49.67,49.68,24200.0,42.1058,42.1227,42.0804,42.0888,24200.0
2010-09-13 13:20:00,49.69,49.78,49.69,49.77,51300.0,42.0973,42.1736,42.0973,42.1651,51300.0
2010-09-13 13:30:00,49.76,49.79,49.75,49.77,65000.0,42.1566,42.182,42.1481,42.1651,65000.0
2010-09-13 13:40:00,49.77,49.78,49.74,49.77,31100.0,42.1651,42.1736,42.1397,42.1651,31100.0
2010-09-13 13:50:00,49.77,49.77,49.73,49.73,30300.0,42.1651,42.1651,42.1312,42.1312,30300.0
2010-09-13 14:00:00,49.73,49.74,49.67,49.69,36900.0,42.1312,42.1397,42.0804,42.0973,36900.0
2010-09-13 14:10:00,49.69,49.73,49.68,49.73,16500.0,42.0973,42.1312,42.0888,42.1312,16500.0
2010-09-13 14:20:00,49.73,49.8,49.71,49.79,51300.0,42.1312,42.1905,42.1143,42.182,51300.0
2010-09-13 14:30:00,49.78,49.8,49.77,49.77,27800.0,42.1736,42.1905,42.1651,42.1651,27800.0
2010-09-13 14:40:00,49.76,49.82,49.76,49.78,36700.0,42.1566,42.2074,42.1566,42.1736,36700.0
2010-09-13 14:50:00,49.78,49.81,49.77,49.8,29800.0,42.1736,42.199,42.1651,42.1905,29800.0
2010-09-13 15:00:00,49.81,49.82,49.75,49.77,23800.0,42.199,42.2074,42.1481,42.1651,23800.0
2010-09-13 15:10:00,49.76,49.82,49.75,49.82,118400.0,42.1566,42.2074,42.1481,42.2074,118400.0
2010-09-13 15:20:00,49.82,49.84,49.8,49.83,63400.0,42.2074,42.2244,42.1905,42.2159,63400.0
2010-09-13 15:30:00,49.83,49.89,49.81,49.89,65100.0,42.2159,42.2668,42.199,42.2668,65100.0
2010-09-13 15:40:00,49.9,49.94,49.89,49.92,50800.0,42.2752,42.3091,42.2668,42.2922,50800.0
2010-09-13 15:50:00,49.92,49.94,49.85,49.86,465500.0,42.2922,42.3091,42.2329,42.2413,465500.0
2010-09-14 09:30:00,49.74,49.86,49.71,49.76,164800.0,42.1397,42.2413,42.1143,42.1566,164800.0
2010-09-14 09:40:00,49.75,49.77,49.67,49.68,151300.0,42.1481,42.1651,42.0804,42.0888,151300.0
2010-09-14 09:50:00,49.69,49.79,49.69,49.78,82000.0,42.0973,42.182,42.0973,42.1736,82000.0
2010-09-14 10:00:00,49.79,49.86,49.74,49.8,94700.0,42.182,42.2413,42.1397,42.1905,94700.0
2010-09-14 10:10:00,49.81,49.86,49.77,49.86,112000.0,42.199,42.2413,42.1651,42.2413,112000.0
2010-09-14 10:20:00,49.86,49.92,49.84,49.91,99700.0,42.2413,42.2922,42.2244,42.2837,99700.0
2010-09-14 10:30:00,49.9,49.95,49.88,49.89,69300.0,42.2752,42.3176,42.2583,42.2668,69300.0
2010-09-14 10:40:00,49.9,50.06,49.89,50.05,146500.0,42.2752,42.4108,42.2668,42.4023,146500.0
2010-09-14 10:50:00,50.03,50.05,50.01,50.02,68700.0,42.3854,42.4023,42.3684,42.3769,68700.0
2010-09-14 11:00:00,50.02,50.1,50.01,50.1,113200.0,42.3769,42.4447,42.3684,42.4447,113200.0
2010-09-14 11:10:00,50.1,50.15,50.07,50.12,95300.0,42.4447,42.487,42.4192,42.4616,95300.0
2010-09-14 11:20:00,50.11,50.12,50.06,50.09,70900.0,42.4531,42.4616,42.4108,42.4362,70900.0
2010-09-14 11:30:00,50.1,50.14,50.09,50.11,60200.0,42.4447,42.4786,42.4362,42.4531,60200.0
2010-09-14 11:40:00,50.1,50.2,50.1,50.18,185300.0,42.4447,42.5294,42.4447,42.5124,185300.0
2010-09-14 11:50:00,50.18,50.23,50.12,50.22,243900.0,42.5124,42.5548,42.4616,42.5463,243900.0
2010-09-14 12:00:00,50.22,50.25,50.17,50.21,232600.0,42.5463,42.5717,42.504,42.5379,232600.0
2010-09-14 12:10:00,50.21,50.23,50.19,50.22,118900.0,42.5379,42.5548,42.5209,42.5463,118900.0
2010-09-14 12:20:00,50.22,50.26,50.21,50.22,169200.0,42.5463,42.5802,42.5379,42.5463,169200.0
2010-09-14 12:30:00,50.22,50.22,50.18,50.2,87800.0,42.5463,42.5463,42.5124,42.5294,87800.0
2010-09-14 12:40:00,50.2,50.21,50.11,50.11,60200.0,42.5294,42.5379,42.4531,42.4531,60200.0
2010-09-14 12:50:00,50.11,50.15,50.09,50.11,97300.0,42.4531,42.487,42.4362,42.4531,97300.0
2010-09-14 13:00:00,50.12,50.15,50.11,50.12,82400.0,42.4616,42.487,42.4531,42.4616,82400.0
2010-09-14 13:10:00,50.13,50.13,50.06,50.08,62100.0,42.4701,42.4701,42.4108,42.4277,62100.0
2010-09-14 13:20:00,50.08,50.08,50.01,50.05,86400.0,42.4277,42.4277,42.3684,42.4023,86400.0
2010-09-14 13:30:00,50.05,50.1,50.04,50.05,56900.0,42.4023,42.4447,42.3938,42.4023,56900.0
2010-09-14 13:40:00,50.05,50.07,49.97,49.98,135000.0,42.4023,42.4192,42.3345,42.343,135000.0
2010-09-14 13:50:00,49.99,50.04,49.98,50.03,96500.0,42.3515,42.3938,42.343,42.3854,96500.0
2010-09-14 14:00:00,50.03,50.05,50.01,50.04,72400.0,42.3854,42.4023,42.3684,42.3938,72400.0
2010-09-14 14:10:00,50.04,50.06,50.01,50.05,68500.0,42.3938,42.4108,42.3684,42.4023,68500.0
2010-09-14 14:20:00,50.05,50.08,50.03,50.04,86600.0,42.4023,42.4277,42.3854,42.3938,86600.0
2010-09-14 14:30:00,50.05,50.13,50.02,50.13,102100.0,42.4023,42.4701,42.3769,42.4701,102100.0
2010-09-14 14:40:00,50.12,50.16,50.11,50.11,118700.0,42.4616,42.4955,42.4531,42.4531,118700.0
2010-09-14 14:50:00,50.11,50.15,50.11,50.11,67800.0,42.4531,42.487,42.4531,42.4531,67800.0
2010-09-14 15:00:00,50.11,50.15,50.11,50.12,70200.0,42.4531,42.487,42.4531,42.4616,70200.0
2010-09-14 15:10:00,50.12,50.14,50.08,50.1,134400.0,42.4616,42.4786,42.4277,42.4447,134400.0
2010-09-14 15:20:00,50.09,50.16,50.09,50.12,95200.0,42.4362,42.4955,42.4362,42.4616,95200.0
2010-09-14 15:30:00,50.12,50.19,50.12,50.17,132600.0,42.4616,42.5209,42.4616,42.504,132600.0
2010-09-14 15:40:00,50.17,50.17,50.01,50.06,213500.0,42.504,42.504,42.3684,42.4108,213500.0
2010-09-14 15:50:00,50.06,50.06,49.96,49.96,259600.0,42.4108,42.4108,42.3261,42.3261,259600.0
2010-09-14 16:00:00,49.98,49.99,49.97,49.97,175900.0,42.343,42.3515,42.3345,42.3345,175900.0
2010-09-14 16:10:00,49.99,49.99,49.99,49.99,3700.0,42.3515,42.3515,42.3515,42.3515,3700.0
2010-09-15 09:30:00,49.75,49.83,49.73,49.75,158400.0,42.1481,42.2159,42.1312,42.1481,158400.0
2010-09-15 09:40:00,49.75,49.85,49.69,49.85,85100.0,42.1481,42.2329,42.0973,42.2329,85100.0
2010-09-15 09:50:00,49.84,49.9,49.82,49.9,107100.0,42.2244,42.2752,42.2074,42.2752,107100.0
2010-09-15 10:00:00,49.9,49.96,49.87,49.95,151200.0,42.2752,42.3261,42.2498,42.3176,151200.0
2010-09-15 10:10:00,49.95,50.05,49.92,50.04,91100.0,42.3176,42.4023,42.2922,42.3938,91100.0
2010-09-15 10:20:00,50.04,50.06,49.98,49.98,86900.0,42.3938,42.4108,42.343,42.343,86900.0
2010-09-15 10:30:00,50.0,50.03,49.94,49.96,71700.0,42.3599,42.3854,42.3091,42.3261,71700.0
2010-09-15 10:40:00,49.96,50.02,49.94,49.99,56000.0,42.3261,42.3769,42.3091,42.3515,56000.0
2010-09-15 10:50:00,49.98,50.05,49.93,50.05,86300.0,42.343,42.4023,42.3006,42.4023,86300.0
2010-09-15 11:00:00,50.05,50.06,49.91,49.92,81600.0,42.4023,42.4108,42.2837,42.2922,81600.0
2010-09-15 11:10:00,49.92,49.96,49.9,49.95,50900.0,42.2922,42.3261,42.2752,42.3176,50900.0
2010-09-15 11:20:00,49.94,50.0,49.93,49.96,46600.0,42.3091,42.3599,42.3006,42.3261,46600.0
2010-09-15 11:30:00,49.96,50.02,49.94,49.98,93700.0,42.3261,42.3769,42.3091,42.343,93700.0
2010-09-15 11:40:00,49.99,50.02,49.99,50.0,42000.0,42.3515,42.3769,42.3515,42.3599,42000.0
2010-09-15 11:50:00,50.01,50.09,49.99,50.04,102400.0,42.3684,42.4362,42.3515,42.3938,102400.0
2010-09-15 12:00:00,50.05,50.1,50.05,50.06,65600.0,42.4023,42.4447,42.4023,42.4108,65600.0
2010-09-15 12:10:00,50.06,50.1,50.01,50.03,35200.0,42.4108,42.4447,42.3684,42.3854,35200.0
2010-09-15 12:20:00,50.04,50.09,50.04,50.06,24500.0,42.3938,42.4362,42.3938,42.4108,24500.0
2010-09-15 12:30:00,50.06,50.09,50.06,50.07,34000.0,42.4108,42.4362,42.4108,42.4192,34000.0
2010-09-15 12:40:00,50.06,50.08,50.02,50.06,85100.0,42.4108,42.4277,42.3769,42.4108,85100.0
2010-09-15 12:50:00,50.05,50.08,50.03,50.06,49100.0,42.4023,42.4277,42.3854,42.4108,49100.0
2010-09-15 13:00:00,50.06,50.12,50.06,50.12,56000.0,42.4108,42.4616,42.4108,42.4616,56000.0
2010-09-15 13:10:00,50.11,50.15,50.07,50.15,62000.0,42.4531,42.487,42.4192,42.487,62000.0
2010-09-15 13:20:00,50.15,50.15,50.08,50.08,30400.0,42.487,42.487,42.4277,42.4277,30400.0
2010-09-15 13:30:00,50.07,50.1,50.05,50.07,40900.0,42.4192,42.4447,42.4023,42.4192,40900.0
2010-09-15 13:40:00,50.06,50.1,50.05,50.05,53000.0,42.4108,42.4447,42.4023,42.4023,53000.0
2010-09-15 13:50:00,50.05,50.12,50.04,50.12,110000.0,42.4023,42.4616,42.3938,42.4616,110000.0
2010-09-15 14:00:00,50.11,50.13,50.1,50.1,43800.0,42.4531,42.4701,42.4447,42.4447,43800.0
2010-09-15 14:10:00,50.11,50.13,50.04,50.04,43300.0,42.4531,42.4701,42.3938,42.3938,43300.0
2010-09-15 14:20:00,50.04,50.07,50.04,50.05,50300.0,42.3938,42.4192,42.3938,42.4023,50300.0
2010-09-15 14:30:00,50.05,50.06,49.99,50.02,74900.0,42.4023,42.4108,42.3515,42.3769,74900.0
2010-09-15 14:40:00,50.02,50.02,49.98,50.0,63000.0,42.3769,42.3769,42.343,42.3599,63000.0
2010-09-15 14:50:00,50.0,50.08,49.99,50.06,47200.0,42.3599,42.4277,42.3515,42.4108,47200.0
2010-09-15 15:00:00,50.07,50.1,50.05,50.08,80900.0,42.4192,42.4447,42.4023,42.4277,80900.0
2010-09-15 15:10:00,50.09,50.12,50.08,50.1,83000.0,42.4362,42.4616,42.4277,42.4447,83000.0
2010-09-15 15:20:00,50.1,50.25,50.08,50.22,123000.0,42.4447,42.5717,42.4277,42.5463,123000.0
2010-09-15 15:30:00,50.22,50.24,50.2,50.23,138400.0,42.5463,42.5633,42.5294,42.5548,138400.0
2010-09-15 15:40:00,50.22,50.22,50.14,50.19,179100.0,42.5463,42.5463,42.4786,42.5209,179100.0
2010-09-15 15:50:00,50.19,50.23,50.16,50.18,241500.0,42.5209,42.5548,42.4955,42.5124,241500.0
2010-09-16 09:30:00,50.02,50.18,49.98,50.13,217900.0,42.3769,42.5124,42.343,42.4701,217900.0
2010-09-16 09:40:00,50.12,50.12,49.97,50.06,81800.0,42.4616,42.4616,42.3345,42.4108,81800.0
2010-09-16 09:50:00,50.06,50.14,50.04,50.1,72300.0,42.4108,42.4786,42.3938,42.4447,72300.0
2010-09-16 10:00:00,50.1,50.2,49.96,50.15,149600.0,42.4447,42.5294,42.3261,42.487,149600.0
2010-09-16 10:10:00,50.17,50.2,50.08,50.09,62500.0,42.504,42.5294,42.4277,42.4362,62500.0
2010-09-16 10:20:00,50.1,50.19,50.08,50.13,115600.0,42.4447,42.5209,42.4277,42.4701,115600.0
2010-09-16 10:30:00,50.12,50.12,50.04,50.04,64200.0,42.4616,42.4616,42.3938,42.3938,64200.0
2010-09-16 10:40:00,50.03,50.17,50.02,50.15,85400.0,42.3854,42.504,42.3769,42.487,85400.0
2010-09-16 10:50:00,50.16,50.18,50.14,50.14,48800.0,42.4955,42.5124,42.4786,42.4786,48800.0
2010-09-16 11:00:00,50.14,50.18,50.13,50.15,25600.0,42.4786,42.5124,42.4701,42.487,25600.0
2010-09-16 11:10:00,50.14,50.17,50.12,50.16,95800.0,42.4786,42.504,42.4616,42.4955,95800.0
2010-09-16 11:20:00,50.16,50.16,50.05,50.08,40200.0,42.4955,42.4955,42.4023,42.4277,40200.0
2010-09-16 11:30:00,50.1,50.1,50.05,50.09,26600.0,42.4447,42.4447,42.4023,42.4362,26600.0
2010-09-16 11:40:00,50.09,50.1,50.05,50.06,22000.0,42.4362,42.4447,42.4023,42.4108,22000.0
2010-09-16 11:50:00,50.06,50.09,50.04,50.07,30700.0,42.4108,42.4362,42.3938,42.4192,30700.0
2010-09-16 12:00:00,50.07,50.08,50.03,50.03,56900.0,42.4192,42.4277,42.3854,42.3854,56900.0
2010-09-16 12:10:00,50.03,50.06,50.0,50.05,54700.0,42.3854,42.4108,42.3599,42.4023,54700.0
2010-09-16 12:20:00,50.05,50.07,50.02,50.05,53600.0,42.4023,42.4192,42.3769,42.4023,53600.0
2010-09-16 12:30:00,50.06,50.09,50.06,50.08,18900.0,42.4108,42.4362,42.4108,42.4277,18900.0
2010-09-16 12:40:00,50.08,50.12,50.08,50.1,29100.0,42.4277,42.4616,42.4277,42.4447,29100.0
2010-09-16 12:50:00,50.1,50.17,50.09,50.16,31000.0,42.4447,42.504,42.4362,42.4955,31000.0
2010-09-16 13:00:00,50.15,50.15,50.11,50.12,77600.0,42.487,42.487,42.4531,42.4616,77600.0
2010-09-16 13:10:00,50.12,50.12,50.04,50.06,77700.0,42.4616,42.4616,42.3938,42.4108,77700.0
2010-09-16 13:20:00,50.06,50.11,50.05,50.11,24900.0,42.4108,42.4531,42.4023,42.4531,24900.0
2010-09-16 13:30:00,50.11,50.11,50.06,50.08,18400.0,42.4531,42.4531,42.4108,42.4277,18400.0
2010-09-16 13:40:00,50.08,50.12,50.08,50.08,17000.0,42.4277,42.4616,42.4277,42.4277,17000.0
2010-09-16 13:50:00,50.09,50.09,50.05,50.09,16900.0,42.4362,42.4362,42.4023,42.4362,16900.0
2010-09-16 14:00:00,50.08,50.15,50.08,50.12,56800.0,42.4277,42.487,42.4277,42.4616,56800.0
2010-09-16 14:10:00,50.12,50.17,50.12,50.13,76400.0,42.4616,42.504,42.4616,42.4701,76400.0
2010-09-16 14:20:00,50.13,50.22,50.12,50.2,89100.0,42.4701,42.5463,42.4616,42.5294,89100.0
2010-09-16 14:30:00,50.19,50.2,50.17,50.2,20900.0,42.5209,42.5294,42.504,42.5294,20900.0
2010-09-16 14:40:00,50.19,50.23,50.19,50.2,22400.0,42.5209,42.5548,42.5209,42.5294,22400.0
2010-09-16 14:50:00,50.19,50.22,50.18,50.18,39200.0,42.5209,42.5463,42.5124,42.5124,39200.0
2010-09-16 15:00:00,50.19,50.24,50.18,50.23,39900.0,42.5209,42.5633,42.5124,42.5548,39900.0
2010-09-16 15:10:00,50.23,50.29,50.22,50.29,48400.0,42.5548,42.6056,42.5463,42.6056,48400.0
2010-09-16 15:20:00,50.28,50.29,50.22,50.28,70500.0,42.5972,42.6056,42.5463,42.5972,70500.0
2010-09-16 15:30:00,50.28,50.33,50.25,50.29,156500.0,42.5972,42.6395,42.5717,42.6056,156500.0
2010-09-16 15:40:00,50.28,50.29,50.23,50.26,74100.0,42.5972,42.6056,42.5548,42.5802,74100.0
2010-09-16 15:50:00,50.26,50.3,50.25,50.3,84600.0,42.5802,42.6141,42.5717,42.6141,84600.0
2010-09-17 09:30:00,50.55,50.58,50.47,50.53,162100.0,42.8259,42.8513,42.7581,42.809,162100.0
2010-09-17 09:40:00,50.5,50.5,50.39,50.44,88000.0,42.7835,42.7835,42.6904,42.7327,88000.0
2010-09-17 09:50:00,50.44,50.44,50.22,50.27,268200.0,42.7327,42.7327,42.5463,42.5887,268200.0
2010-09-17 10:00:00,50.27,50.31,50.2,50.29,128600.0,42.5887,42.6226,42.5294,42.6056,128600.0
2010-09-17 10:10:00,50.28,50.3,50.2,50.29,88800.0,42.5972,42.6141,42.5294,42.6056,88800.0
2010-09-17 10:20:00,50.29,50.33,50.27,50.29,46000.0,42.6056,42.6395,42.5887,42.6056,46000.0
2010-09-17 10:30:00,50.29,50.34,50.23,50.33,56100.0,42.6056,42.648,42.5548,42.6395,56100.0
2010-09-17 10:40:00,50.33,50.4,50.3,50.38,67900.0,42.6395,42.6988,42.6141,42.6819,67900.0
2010-09-17 10:50:00,50.39,50.39,50.35,50.37,26900.0,42.6904,42.6904,42.6565,42.6734,26900.0
2010-09-17 11:00:00,50.37,50.49,50.37,50.48,72100.0,42.6734,42.7751,42.6734,42.7666,72100.0
2010-09-17 11:10:00,50.48,50.49,50.44,50.45,17500.0,42.7666,42.7751,42.7327,42.7412,17500.0
2010-09-17 11:20:00,50.44,50.45,50.35,50.37,287800.0,42.7327,42.7412,42.6565,42.6734,287800.0
2010-09-17 11:30:00,50.36,50.38,50.31,50.35,69000.0,42.6649,42.6819,42.6226,42.6565,69000.0
2010-09-17 11:40:00,50.36,50.37,50.31,50.33,38600.0,42.6649,42.6734,42.6226,42.6395,38600.0
2010-09-17 11:50:00,50.32,50.39,50.31,50.35,50100.0,42.631,42.6904,42.6226,42.6565,50100.0
2010-09-17 12:00:00,50.35,50.41,50.35,50.4,9800.0,42.6565,42.7073,42.6565,42.6988,9800.0
2010-09-17 12:10:00,50.4,50.42,50.39,50.41,17300.0,42.6988,42.7158,42.6904,42.7073,17300.0
2010-09-17 12:20:00,50.41,50.43,50.38,50.42,18000.0,42.7073,42.7242,42.6819,42.7158,18000.0
2010-09-17 12:30:00,50.44,50.46,50.41,50.42,24800.0,42.7327,42.7497,42.7073,42.7158,24800.0
2010-09-17 12:40:00,50.41,50.41,50.37,50.38,12100.0,42.7073,42.7073,42.6734,42.6819,12100.0
2010-09-17 12:50:00,50.38,50.4,50.33,50.36,11800.0,42.6819,42.6988,42.6395,42.6649,11800.0
2010-09-17 13:00:00,50.36,50.4,50.36,50.36,7100.0,42.6649,42.6988,42.6649,42.6649,7100.0
2010-09-17 13:10:00,50.36,50.37,50.31,50.32,12000.0,42.6649,42.6734,42.6226,42.631,12000.0
2010-09-17 13:20:00,50.31,50.39,50.31,50.38,105500.0,42.6226,42.6904,42.6226,42.6819,105500.0
2010-09-17 13:30:00,50.38,50.41,50.38,50.38,42900.0,42.6819,42.7073,42.6819,42.6819,42900.0
2010-09-17 13:40:00,50.37,50.4,50.35,50.39,37100.0,42.6734,42.6988,42.6565,42.6904,37100.0
2010-09-17 13:50:00,50.4,50.43,50.38,50.41,54100.0,42.6988,42.7242,42.6819,42.7073,54100.0
2010-09-17 14:00:00,50.41,50.41,50.38,50.4,22400.0,42.7073,42.7073,42.6819,42.6988,22400.0
2010-09-17 14:10:00,50.41,50.44,50.41,50.43,21500.0,42.7073,42.7327,42.7073,42.7242,21500.0
2010-09-17 14:20:00,50.42,50.45,50.4,50.44,53100.0,42.7158,42.7412,42.6988,42.7327,53100.0
2010-09-17 14:30:00,50.44,50.49,50.43,50.49,34600.0,42.7327,42.7751,42.7242,42.7751,34600.0
2010-09-17 14:40:00,50.5,50.51,50.47,50.49,48900.0,42.7835,42.792,42.7581,42.7751,48900.0
2010-09-17 14:50:00,50.48,50.48,50.46,50.47,22400.0,42.7666,42.7666,42.7497,42.7581,22400.0
2010-09-17 15:00:00,50.47,50.47,50.41,50.41,56200.0,42.7581,42.7581,42.7073,42.7073,56200.0
2010-09-17 15:10:00,50.42,50.42,50.36,50.39,30200.0,42.7158,42.7158,42.6649,42.6904,30200.0
2010-09-17 15:20:00,50.4,50.41,50.34,50.34,37100.0,42.6988,42.7073,42.648,42.648,37100.0
2010-09-17 15:30:00,50.34,50.42,50.34,50.4,49800.0,42.648,42.7158,42.648,42.6988,49800.0
2010-09-17 15:40:00,50.39,50.45,50.39,50.43,46800.0,42.6904,42.7412,42.6904,42.7242,46800.0
2010-09-17 15:50:00,50.43,50.45,50.41,50.41,61900.0,42.7242,42.7412,42.7073,42.7073,61900.0
2010-09-20 09:30:00,50.54,50.63,50.52,50.58,87400.0,42.8174,42.8937,42.8005,42.8513,87400.0
2010-09-20 09:40:00,50.57,50.57,50.46,50.52,53000.0,42.8428,42.8428,42.7497,42.8005,53000.0
2010-09-20 09:50:00,50.53,50.66,50.53,50.63,53600.0,42.809,42.9191,42.809,42.8937,53600.0
2010-09-20 10:00:00,50.63,50.84,50.58,50.83,74800.0,42.8937,43.0716,42.8513,43.0631,74800.0
2010-09-20 10:10:00,50.82,50.92,50.81,50.91,79900.0,43.0546,43.1394,43.0462,43.1309,79900.0
2010-09-20 10:20:00,50.93,50.96,50.91,50.91,36700.0,43.1478,43.1733,43.1309,43.1309,36700.0
2010-09-20 10:30:00,50.91,50.94,50.9,50.93,52800.0,43.1309,43.1563,43.1224,43.1478,52800.0
2010-09-20 10:40:00,50.92,50.95,50.89,50.93,83900.0,43.1394,43.1648,43.114,43.1478,83900.0
2010-09-20 10:50:00,50.94,51.0,50.92,50.99,126700.0,43.1563,43.2071,43.1394,43.1987,126700.0
2010-09-20 11:00:00,51.0,51.01,50.99,51.0,256500.0,43.2071,43.2156,43.1987,43.2071,256500.0
2010-09-20 11:10:00,51.0,51.0,50.92,50.94,106100.0,43.2071,43.2071,43.1394,43.1563,106100.0
2010-09-20 11:20:00,50.94,50.96,50.93,50.95,45500.0,43.1563,43.1733,43.1478,43.1648,45500.0
2010-09-20 11:30:00,50.95,51.0,50.95,50.97,133900.0,43.1648,43.2071,43.1648,43.1817,133900.0
2010-09-20 11:40:00,50.96,50.98,50.94,50.94,11800.0,43.1733,43.1902,43.1563,43.1563,11800.0
2010-09-20 11:50:00,50.94,50.94,50.9,50.92,56000.0,43.1563,43.1563,43.1224,43.1394,56000.0
2010-09-20 12:00:00,50.92,50.92,50.86,50.86,51100.0,43.1394,43.1394,43.0885,43.0885,51100.0
2010-09-20 12:10:00,50.87,50.9,50.86,50.88,37500.0,43.097,43.1224,43.0885,43.1055,37500.0
2010-09-20 12:20:00,50.89,50.89,50.84,50.84,77600.0,43.114,43.114,43.0716,43.0716,77600.0
2010-09-20 12:30:00,50.84,50.88,50.82,50.87,54900.0,43.0716,43.1055,43.0546,43.097,54900.0
2010-09-20 12:40:00,50.86,50.91,50.85,50.91,45100.0,43.0885,43.1309,43.0801,43.1309,45100.0
2010-09-20 12:50:00,50.9,50.94,50.89,50.92,23700.0,43.1224,43.1563,43.114,43.1394,23700.0
2010-09-20 13:00:00,50.92,50.93,50.9,50.93,24400.0,43.1394,43.1478,43.1224,43.1478,24400.0
2010-09-20 13:10:00,50.91,50.91,50.85,50.89,23400.0,43.1309,43.1309,43.0801,43.114,23400.0
2010-09-20 13:20:00,50.88,50.93,50.88,50.92,33500.0,43.1055,43.1478,43.1055,43.1394,33500.0
2010-09-20 13:30:00,50.92,50.96,50.88,50.95,34000.0,43.1394,43.1733,43.1055,43.1648,34000.0
2010-09-20 13:40:00,50.96,50.97,50.93,50.93,36600.0,43.1733,43.1817,43.1478,43.1478,36600.0
2010-09-20 13:50:00,50.94,50.96,50.93,50.95,14300.0,43.1563,43.1733,43.1478,43.1648,14300.0
2010-09-20 14:00:00,50.96,50.96,50.93,50.93,15400.0,43.1733,43.1733,43.1478,43.1478,15400.0
2010-09-20 14:10:00,50.93,50.98,50.93,50.98,32800.0,43.1478,43.1902,43.1478,43.1902,32800.0
2010-09-20 14:20:00,50.98,51.04,50.98,51.03,615700.0,43.1902,43.241,43.1902,43.2326,615700.0
2010-09-20 14:30:00,51.04,51.09,51.03,51.07,62600.0,43.241,43.2834,43.2326,43.2664,62600.0
2010-09-20 14:40:00,51.07,51.1,51.05,51.06,36500.0,43.2664,43.2919,43.2495,43.258,36500.0
2010-09-20 14:50:00,51.06,51.14,51.05,51.12,41900.0,43.258,43.3258,43.2495,43.3088,41900.0
2010-09-20 15:00:00,51.12,51.14,51.09,51.1,36300.0,43.3088,43.3258,43.2834,43.2919,36300.0
2010-09-20 15:10:00,51.11,51.18,51.11,51.17,75100.0,43.3003,43.3596,43.3003,43.3512,75100.0
2010-09-20 15:20:00,51.18,51.2,51.14,51.15,50000.0,43.3596,43.3766,43.3258,43.3342,50000.0
2010-09-20 15:30:00,51.14,51.21,51.13,51.21,57300.0,43.3258,43.3851,43.3173,43.3851,57300.0
2010-09-20 15:40:00,51.21,51.23,51.18,51.2,45500.0,43.3851,43.402,43.3596,43.3766,45500.0
2010-09-20 15:50:00,51.21,51.25,51.15,51.17,129800.0,43.3851,43.4189,43.3342,43.3512,129800.0
2010-09-21 09:30:00,51.14,51.24,51.09,51.13,83400.0,43.3258,43.4105,43.2834,43.3173,83400.0
2010-09-21 09:40:00,51.11,51.14,51.05,51.11,27800.0,43.3003,43.3258,43.2495,43.3003,27800.0
2010-09-21 09:50:00,51.1,51.12,51.06,51.09,42700.0,43.2919,43.3088,43.258,43.2834,42700.0
2010-09-21 10:00:00,51.1,51.14,51.08,51.08,36200.0,43.2919,43.3258,43.2749,43.2749,36200.0
2010-09-21 10:10:00,51.08,51.13,51.06,51.13,72900.0,43.2749,43.3173,43.258,43.3173,72900.0
2010-09-21 10:20:00,51.13,51.18,51.1,51.1,90800.0,43.3173,43.3596,43.2919,43.2919,90800.0
2010-09-21 10:30:00,51.11,51.17,51.11,51.14,87900.0,43.3003,43.3512,43.3003,43.3258,87900.0
2010-09-21 10:40:00,51.14,51.16,51.1,51.14,52700.0,43.3258,43.3427,43.2919,43.3258,52700.0
2010-09-21 10:50:00,51.13,51.15,51.06,51.1,54300.0,43.3173,43.3342,43.258,43.2919,54300.0
2010-09-21 11:00:00,51.09,51.13,51.07,51.11,49900.0,43.2834,43.3173,43.2664,43.3003,49900.0
2010-09-21 11:10:00,51.12,51.14,51.08,51.08,80400.0,43.3088,43.3258,43.2749,43.2749,80400.0
2010-09-21 11:20:00,51.08,51.1,51.0,51.01,43000.0,43.2749,43.2919,43.2071,43.2156,43000.0
2010-09-21 11:30:00,51.01,51.02,50.99,51.01,31700.0,43.2156,43.2241,43.1987,43.2156,31700.0
2010-09-21 11:40:00,51.0,51.02,50.99,51.01,52300.0,43.2071,43.2241,43.1987,43.2156,52300.0
2010-09-21 11:50:00,51.0,51.06,51.0,51.05,43500.0,43.2071,43.258,43.2071,43.2495,43500.0
2010-09-21 12:00:00,51.04,51.08,51.02,51.04,37000.0,43.241,43.2749,43.2241,43.241,37000.0
2010-09-21 12:10:00,51.04,51.06,51.02,51.06,28600.0,43.241,43.258,43.2241,43.258,28600.0
2010-09-21 12:20:00,51.06,51.06,51.0,51.01,29200.0,43.258,43.258,43.2071,43.2156,29200.0
2010-09-21 12:30:00,51.02,51.05,51.01,51.04,75700.0,43.2241,43.2495,43.2156,43.241,75700.0
2010-09-21 12:40:00,51.04,51.06,51.03,51.04,74300.0,43.241,43.258,43.2326,43.241,74300.0
2010-09-21 12:50:00,51.04,51.05,51.03,51.05,99200.0,43.241,43.2495,43.2326,43.2495,99200.0
2010-09-21 13:00:00,51.06,51.06,50.98,51.0,171500.0,43.258,43.258,43.1902,43.2071,171500.0
2010-09-21 13:10:00,51.0,51.02,50.99,51.02,25700.0,43.2071,43.2241,43.1987,43.2241,25700.0
2010-09-21 13:20:00,51.02,51.03,50.99,51.02,69700.0,43.2241,43.2326,43.1987,43.2241,69700.0
2010-09-21 13:30:00,51.01,51.01,50.97,50.99,39600.0,43.2156,43.2156,43.1817,43.1987,39600.0
2010-09-21 13:40:00,50.99,51.02,50.96,51.01,37900.0,43.1987,43.2241,43.1733,43.2156,37900.0
2010-09-21 13:50:00,51.01,51.04,51.0,51.01,116800.0,43.2156,43.241,43.2071,43.2156,116800.0
2010-09-21 14:00:00,51.03,51.04,51.0,51.01,44200.0,43.2326,43.241,43.2071,43.2156,44200.0
2010-09-21 14:10:00,51.01,51.26,50.88,51.22,160900.0,43.2156,43.4274,43.1055,43.3935,160900.0
2010-09-21 14:20:00,51.22,51.22,51.09,51.19,215200.0,43.3935,43.3935,43.2834,43.3681,215200.0
2010-09-21 14:30:00,51.19,51.42,51.14,51.42,162400.0,43.3681,43.563,43.3258,43.563,162400.0
2010-09-21 14:40:00,51.42,51.44,51.31,51.37,128900.0,43.563,43.5799,43.4698,43.5206,128900.0
2010-09-21 14:50:00,51.38,51.38,51.21,51.27,188200.0,43.5291,43.5291,43.3851,43.4359,188200.0
2010-09-21 15:00:00,51.29,51.29,51.17,51.27,207900.0,43.4528,43.4528,43.3512,43.4359,207900.0
2010-09-21 15:10:00,51.26,51.27,51.15,51.25,254900.0,43.4274,43.4359,43.3342,43.4189,254900.0
2010-09-21 15:20:00,51.26,51.26,51.11,51.17,209800.0,43.4274,43.4274,43.3003,43.3512,209800.0
2010-09-21 15:30:00,51.17,51.17,50.92,51.04,295100.0,43.3512,43.3512,43.1394,43.241,295100.0
2010-09-21 15:40:00,51.04,51.1,50.99,51.05,128200.0,43.241,43.2919,43.1987,43.2495,128200.0
2010-09-21 15:50:00,51.05,51.15,51.05,51.11,224600.0,43.2495,43.3342,43.2495,43.3003,224600.0
2010-09-21 16:00:00,51.11,51.11,51.11,51.11,15300.0,43.3003,43.3003,43.3003,43.3003,15300.0
2010-09-21 16:10:00,51.11,51.11,51.11,51.11,0.0,43.3003,43.3003,43.3003,43.3003,0.0
2010-09-22 09:30:00,50.98,51.2,50.95,51.16,110100.0,43.1902,43.3766,43.1648,43.3427,110100.0
2010-09-22 09:40:00,51.17,51.29,51.17,51.23,83200.0,43.3512,43.4528,43.3512,43.402,83200.0
2010-09-22 09:50:00,51.23,51.25,51.13,51.16,67500.0,43.402,43.4189,43.3173,43.3427,67500.0
2010-09-22 10:00:00,51.15,51.15,50.96,51.03,288300.0,43.3342,43.3342,43.1733,43.2326,288300.0
2010-09-22 10:10:00,51.03,51.12,51.02,51.1,82900.0,43.2326,43.3088,43.2241,43.2919,82900.0
2010-09-22 10:20:00,51.09,51.09,50.96,50.96,147800.0,43.2834,43.2834,43.1733,43.1733,147800.0
2010-09-22 10:30:00,50.96,50.97,50.88,50.89,101800.0,43.1733,43.1817,43.1055,43.114,101800.0
2010-09-22 10:40:00,50.89,50.98,50.88,50.95,45500.0,43.114,43.1902,43.1055,43.1648,45500.0
2010-09-22 10:50:00,50.94,51.0,50.9,50.98,81200.0,43.1563,43.2071,43.1224,43.1902,81200.0
2010-09-22 11:00:00,50.99,51.02,50.86,50.89,102400.0,43.1987,43.2241,43.0885,43.114,102400.0
2010-09-22 11:10:00,50.88,50.91,50.8,50.89,86800.0,43.1055,43.1309,43.0377,43.114,86800.0
2010-09-22 11:20:00,50.88,50.89,50.72,50.79,64800.0,43.1055,43.114,42.9699,43.0292,64800.0
2010-09-22 11:30:00,50.79,50.83,50.75,50.81,31000.0,43.0292,43.0631,42.9953,43.0462,31000.0
2010-09-22 11:40:00,50.82,50.83,50.79,50.79,26600.0,43.0546,43.0631,43.0292,43.0292,26600.0
2010-09-22 11:50:00,50.79,50.89,50.78,50.86,35800.0,43.0292,43.114,43.0208,43.0885,35800.0
2010-09-22 12:00:00,50.88,50.9,50.83,50.89,27400.0,43.1055,43.1224,43.0631,43.114,27400.0
2010-09-22 12:10:00,50.89,50.92,50.87,50.91,40200.0,43.114,43.1394,43.097,43.1309,40200.0
2010-09-22 12:20:00,50.92,50.92,50.86,50.9,45000.0,43.1394,43.1394,43.0885,43.1224,45000.0
2010-09-22 12:30:00,50.89,50.91,50.83,50.83,85400.0,43.114,43.1309,43.0631,43.0631,85400.0
2010-09-22 12:40:00,50.83,50.87,50.82,50.83,29400.0,43.0631,43.097,43.0546,43.0631,29400.0
2010-09-22 12:50:00,50.84,50.84,50.81,50.83,34100.0,43.0716,43.0716,43.0462,43.0631,34100.0
2010-09-22 13:00:00,50.82,50.86,50.77,50.78,84200.0,43.0546,43.0885,43.0123,43.0208,84200.0
2010-09-22 13:10:00,50.77,50.78,50.74,50.77,72000.0,43.0123,43.0208,42.9869,43.0123,72000.0
2010-09-22 13:20:00,50.77,50.84,50.77,50.83,198500.0,43.0123,43.0716,43.0123,43.0631,198500.0
2010-09-22 13:30:00,50.82,50.9,50.82,50.9,48200.0,43.0546,43.1224,43.0546,43.1224,48200.0
2010-09-22 13:40:00,50.91,50.92,50.88,50.92,25100.0,43.1309,43.1394,43.1055,43.1394,25100.0
2010-09-22 13:50:00,50.92,50.94,50.9,50.9,19500.0,43.1394,43.1563,43.1224,43.1224,19500.0
2010-09-22 14:00:00,50.9,50.91,50.84,50.88,31600.0,43.1224,43.1309,43.0716,43.1055,31600.0
2010-09-22 14:10:00,50.87,50.89,50.82,50.83,53800.0,43.097,43.114,43.0546,43.0631,53800.0
2010-09-22 14:20:00,50.83,50.89,50.82,50.88,26200.0,43.0631,43.114,43.0546,43.1055,26200.0
2010-09-22 14:30:00,50.89,51.0,50.87,50.98,48100.0,43.114,43.2071,43.097,43.1902,48100.0
2010-09-22 14:40:00,50.98,51.01,50.95,50.95,54000.0,43.1902,43.2156,43.1648,43.1648,54000.0
2010-09-22 14:50:00,50.96,51.0,50.94,51.0,37500.0,43.1733,43.2071,43.1563,43.2071,37500.0
2010-09-22 15:00:00,51.0,51.02,50.91,50.92,43400.0,43.2071,43.2241,43.1309,43.1394,43400.0
2010-09-22 15:10:00,50.92,50.95,50.87,50.87,52100.0,43.1394,43.1648,43.097,43.097,52100.0
2010-09-22 15:20:00,50.87,50.91,50.85,50.89,75200.0,43.097,43.1309,43.0801,43.114,75200.0
2010-09-22 15:30:00,50.88,50.98,50.87,50.95,89200.0,43.1055,43.1902,43.097,43.1648,89200.0
2010-09-22 15:40:00,50.95,50.97,50.89,50.9,83600.0,43.1648,43.1817,43.114,43.1224,83600.0
2010-09-22 15:50:00,50.9,50.96,50.88,50.94,157100.0,43.1224,43.1733,43.1055,43.1563,157100.0
2010-09-23 09:30:00,50.35,50.46,50.3,50.46,235400.0,42.7938,42.8873,42.7513,42.8873,235400.0
2010-09-23 09:40:00,50.47,50.53,50.47,50.53,164700.0,42.8958,42.9468,42.8958,42.9468,164700.0
2010-09-23 09:50:00,50.53,50.53,50.43,50.45,73300.0,42.9468,42.9468,42.8618,42.8788,73300.0
2010-09-23 10:00:00,50.45,50.69,50.45,50.67,132900.0,42.8788,43.0828,42.8788,43.0658,132900.0
2010-09-23 10:10:00,50.68,50.69,50.56,50.6,113100.0,43.0743,43.0828,42.9723,43.0063,113100.0
2010-09-23 10:20:00,50.6,50.72,50.59,50.72,55300.0,43.0063,43.1083,42.9978,43.1083,55300.0
2010-09-23 10:30:00,50.72,50.84,50.71,50.8,159500.0,43.1083,43.2103,43.0998,43.1763,159500.0
2010-09-23 10:40:00,50.79,50.87,50.79,50.8,73200.0,43.1678,43.2358,43.1678,43.1763,73200.0
2010-09-23 10:50:00,50.81,50.82,50.76,50.77,62500.0,43.1848,43.1933,43.1423,43.1508,62500.0
2010-09-23 11:00:00,50.77,50.8,50.74,50.79,62100.0,43.1508,43.1763,43.1253,43.1678,62100.0
2010-09-23 11:10:00,50.8,50.85,50.77,50.85,48100.0,43.1763,43.2188,43.1508,43.2188,48100.0
2010-09-23 11:20:00,50.86,50.89,50.83,50.89,69600.0,43.2273,43.2528,43.2018,43.2528,69600.0
2010-09-23 11:30:00,50.9,50.99,50.9,50.94,67500.0,43.2613,43.3378,43.2613,43.2953,67500.0
2010-09-23 11:40:00,50.94,50.94,50.89,50.92,56800.0,43.2953,43.2953,43.2528,43.2783,56800.0
2010-09-23 11:50:00,50.92,50.97,50.9,50.91,77200.0,43.2783,43.3208,43.2613,43.2698,77200.0
2010-09-23 12:00:00,50.9,50.92,50.89,50.91,66900.0,43.2613,43.2783,43.2528,43.2698,66900.0
2010-09-23 12:10:00,50.92,50.94,50.87,50.88,22500.0,43.2783,43.2953,43.2358,43.2443,22500.0
2010-09-23 12:20:00,50.88,50.9,50.85,50.87,25300.0,43.2443,43.2613,43.2188,43.2358,25300.0
2010-09-23 12:30:00,50.88,50.91,50.84,50.84,31000.0,43.2443,43.2698,43.2103,43.2103,31000.0
2010-09-23 12:40:00,50.85,50.88,50.84,50.85,19400.0,43.2188,43.2443,43.2103,43.2188,19400.0
2010-09-23 12:50:00,50.86,50.91,50.86,50.88,39300.0,43.2273,43.2698,43.2273,43.2443,39300.0
2010-09-23 13:00:00,50.89,50.93,50.89,50.9,18500.0,43.2528,43.2868,43.2528,43.2613,18500.0
2010-09-23 13:10:00,50.91,50.92,50.84,50.85,21600.0,43.2698,43.2783,43.2103,43.2188,21600.0
2010-09-23 13:20:00,50.84,50.9,50.84,50.87,35900.0,43.2103,43.2613,43.2103,43.2358,35900.0
2010-09-23 13:30:00,50.87,50.9,50.86,50.89,30800.0,43.2358,43.2613,43.2273,43.2528,30800.0
2010-09-23 13:40:00,50.86,50.87,50.8,50.81,23800.0,43.2273,43.2358,43.1763,43.1848,23800.0
2010-09-23 13:50:00,50.83,50.87,50.81,50.83,39100.0,43.2018,43.2358,43.1848,43.2018,39100.0
2010-09-23 14:00:00,50.83,50.89,50.83,50.86,31900.0,43.2018,43.2528,43.2018,43.2273,31900.0
2010-09-23 14:10:00,50.87,50.88,50.85,50.86,17800.0,43.2358,43.2443,43.2188,43.2273,17800.0
2010-09-23 14:20:00,50.86,50.89,50.85,50.85,43600.0,43.2273,43.2528,43.2188,43.2188,43600.0
2010-09-23 14:30:00,50.87,50.89,50.81,50.81,45400.0,43.2358,43.2528,43.1848,43.1848,45400.0
2010-09-23 14:40:00,50.81,50.81,50.73,50.75,41700.0,43.1848,43.1848,43.1168,43.1338,41700.0
2010-09-23 14:50:00,50.75,50.75,50.63,50.64,82300.0,43.1338,43.1338,43.0318,43.0403,82300.0
2010-09-23 15:00:00,50.65,50.69,50.56,50.58,89100.0,43.0488,43.0828,42.9723,42.9893,89100.0
2010-09-23 15:10:00,50.58,50.63,50.53,50.6,68000.0,42.9893,43.0318,42.9468,43.0063,68000.0
2010-09-23 15:20:00,50.59,50.62,50.47,50.47,34400.0,42.9978,43.0233,42.8958,42.8958,34400.0
2010-09-23 15:30:00,50.47,50.5,50.41,50.43,99100.0,42.8958,42.9213,42.8448,42.8618,99100.0
2010-09-23 15:40:00,50.43,50.49,50.38,50.46,141100.0,42.8618,42.9128,42.8193,42.8873,141100.0
2010-09-23 15:50:00,50.46,50.5,50.46,50.5,159100.0,42.8873,42.9213,42.8873,42.9213,159100.0
2010-09-24 09:30:00,51.05,51.25,51.01,51.25,209100.0,43.3888,43.5588,43.3548,43.5588,209100.0
2010-09-24 09:40:00,51.26,51.34,51.24,51.24,146000.0,43.5673,43.6352,43.5503,43.5503,146000.0
2010-09-24 09:50:00,51.24,51.37,51.21,51.33,106400.0,43.5503,43.6607,43.5248,43.6267,106400.0
2010-09-24 10:00:00,51.33,51.45,51.26,51.4,196000.0,43.6267,43.7287,43.5673,43.6862,196000.0
2010-09-24 10:10:00,51.41,51.43,51.35,51.37,117000.0,43.6947,43.7117,43.6437,43.6607,117000.0
2010-09-24 10:20:00,51.37,51.48,51.37,51.45,97900.0,43.6607,43.7542,43.6607,43.7287,97900.0
2010-09-24 10:30:00,51.45,51.46,51.41,51.45,75900.0,43.7287,43.7372,43.6947,43.7287,75900.0
2010-09-24 10:40:00,51.46,51.51,51.43,51.48,75200.0,43.7372,43.7797,43.7117,43.7542,75200.0
2010-09-24 10:50:00,51.48,51.49,51.44,51.46,62600.0,43.7542,43.7627,43.7202,43.7372,62600.0
2010-09-24 11:00:00,51.45,51.51,51.44,51.51,69900.0,43.7287,43.7797,43.7202,43.7797,69900.0
2010-09-24 11:10:00,51.51,51.53,51.47,51.53,75100.0,43.7797,43.7967,43.7457,43.7967,75100.0
2010-09-24 11:20:00,51.53,51.56,51.48,51.48,70700.0,43.7967,43.8222,43.7542,43.7542,70700.0
2010-09-24 11:30:00,51.49,51.52,51.47,51.51,53600.0,43.7627,43.7882,43.7457,43.7797,53600.0
2010-09-24 11:40:00,51.5,51.5,51.43,51.46,54600.0,43.7712,43.7712,43.7117,43.7372,54600.0
2010-09-24 11:50:00,51.46,51.5,51.45,51.5,74200.0,43.7372,43.7712,43.7287,43.7712,74200.0
2010-09-24 12:00:00,51.51,51.51,51.47,51.48,31100.0,43.7797,43.7797,43.7457,43.7542,31100.0
2010-09-24 12:10:00,51.49,51.49,51.46,51.49,31500.0,43.7627,43.7627,43.7372,43.7627,31500.0
2010-09-24 12:20:00,51.49,51.5,51.46,51.5,42500.0,43.7627,43.7712,43.7372,43.7712,42500.0
2010-09-24 12:30:00,51.5,51.52,51.48,51.5,49600.0,43.7712,43.7882,43.7542,43.7712,49600.0
2010-09-24 12:40:00,51.5,51.58,51.49,51.57,79800.0,43.7712,43.8392,43.7627,43.8307,79800.0
2010-09-24 12:50:00,51.58,51.58,51.54,51.56,42600.0,43.8392,43.8392,43.8052,43.8222,42600.0
2010-09-24 13:00:00,51.55,51.57,51.53,51.53,55000.0,43.8137,43.8307,43.7967,43.7967,55000.0
2010-09-24 13:10:00,51.54,51.56,51.53,51.55,65400.0,43.8052,43.8222,43.7967,43.8137,65400.0
2010-09-24 13:20:00,51.55,51.57,51.53,51.57,40400.0,43.8137,43.8307,43.7967,43.8307,40400.0
2010-09-24 13:30:00,51.57,51.61,51.56,51.6,67100.0,43.8307,43.8647,43.8222,43.8562,67100.0
2010-09-24 13:40:00,51.59,51.6,51.52,51.55,121500.0,43.8477,43.8562,43.7882,43.8137,121500.0
2010-09-24 13:50:00,51.54,51.55,51.51,51.51,45500.0,43.8052,43.8137,43.7797,43.7797,45500.0
2010-09-24 14:00:00,51.51,51.54,51.51,51.51,43800.0,43.7797,43.8052,43.7797,43.7797,43800.0
2010-09-24 14:10:00,51.51,51.51,51.46,51.49,62700.0,43.7797,43.7797,43.7372,43.7627,62700.0
2010-09-24 14:20:00,51.49,51.53,51.47,51.52,53800.0,43.7627,43.7967,43.7457,43.7882,53800.0
2010-09-24 14:30:00,51.52,51.59,51.51,51.57,54400.0,43.7882,43.8477,43.7797,43.8307,54400.0
2010-09-24 14:40:00,51.58,51.61,51.55,51.56,62200.0,43.8392,43.8647,43.8137,43.8222,62200.0
2010-09-24 14:50:00,51.56,51.57,51.54,51.56,56700.0,43.8222,43.8307,43.8052,43.8222,56700.0
2010-09-24 15:00:00,51.57,51.57,51.51,51.53,89500.0,43.8307,43.8307,43.7797,43.7967,89500.0
2010-09-24 15:10:00,51.53,51.57,51.52,51.55,77700.0,43.7967,43.8307,43.7882,43.8137,77700.0
2010-09-24 15:20:00,51.55,51.56,51.5,51.51,64800.0,43.8137,43.8222,43.7712,43.7797,64800.0
2010-09-24 15:30:00,51.51,51.57,51.5,51.56,74700.0,43.7797,43.8307,43.7712,43.8222,74700.0
2010-09-24 15:40:00,51.56,51.6,51.54,51.56,70500.0,43.8222,43.8562,43.8052,43.8222,70500.0
2010-09-24 15:50:00,51.57,51.57,51.53,51.57,187700.0,43.8307,43.8307,43.7967,43.8307,187700.0
2010-09-27 09:30:00,51.56,51.6,51.48,51.48,82300.0,43.8222,43.8562,43.7542,43.7542,82300.0
2010-09-27 09:40:00,51.48,51.52,51.42,51.43,143900.0,43.7542,43.7882,43.7032,43.7117,143900.0
2010-09-27 09:50:00,51.43,51.53,51.41,51.45,101800.0,43.7117,43.7967,43.6947,43.7287,101800.0
2010-09-27 10:00:00,51.46,51.54,51.45,51.54,52000.0,43.7372,43.8052,43.7287,43.8052,52000.0
2010-09-27 10:10:00,51.53,51.53,51.41,51.45,99000.0,43.7967,43.7967,43.6947,43.7287,99000.0
2010-09-27 10:20:00,51.44,51.57,51.43,51.56,43200.0,43.7202,43.8307,43.7117,43.8222,43200.0
2010-09-27 10:30:00,51.55,51.56,51.47,51.51,36200.0,43.8137,43.8222,43.7457,43.7797,36200.0
2010-09-27 10:40:00,51.51,51.6,51.51,51.55,85000.0,43.7797,43.8562,43.7797,43.8137,85000.0
2010-09-27 10:50:00,51.54,51.57,51.51,51.54,115200.0,43.8052,43.8307,43.7797,43.8052,115200.0
2010-09-27 11:00:00,51.53,51.53,51.45,51.46,56100.0,43.7967,43.7967,43.7287,43.7372,56100.0
2010-09-27 11:10:00,51.46,51.49,51.37,51.39,76900.0,43.7372,43.7627,43.6607,43.6777,76900.0
2010-09-27 11:20:00,51.39,51.45,51.37,51.41,70500.0,43.6777,43.7287,43.6607,43.6947,70500.0
2010-09-27 11:30:00,51.42,51.46,51.37,51.39,109000.0,43.7032,43.7372,43.6607,43.6777,109000.0
2010-09-27 11:40:00,51.38,51.43,51.36,51.42,157000.0,43.6692,43.7117,43.6522,43.7032,157000.0
2010-09-27 11:50:00,51.42,51.44,51.4,51.44,28700.0,43.7032,43.7202,43.6862,43.7202,28700.0
2010-09-27 12:00:00,51.42,51.47,51.42,51.45,39500.0,43.7032,43.7457,43.7032,43.7287,39500.0
2010-09-27 12:10:00,51.43,51.45,51.4,51.45,47000.0,43.7117,43.7287,43.6862,43.7287,47000.0
2010-09-27 12:20:00,51.45,51.46,51.4,51.45,79500.0,43.7287,43.7372,43.6862,43.7287,79500.0
2010-09-27 12:30:00,51.45,51.45,51.41,51.44,50500.0,43.7287,43.7287,43.6947,43.7202,50500.0
2010-09-27 12:40:00,51.44,51.46,51.42,51.45,39100.0,43.7202,43.7372,43.7032,43.7287,39100.0
2010-09-27 12:50:00,51.45,51.46,51.43,51.44,344400.0,43.7287,43.7372,43.7117,43.7202,344400.0
2010-09-27 13:00:00,51.43,51.49,51.39,51.47,102400.0,43.7117,43.7627,43.6777,43.7457,102400.0
2010-09-27 13:10:00,51.47,51.48,51.44,51.46,31400.0,43.7457,43.7542,43.7202,43.7372,31400.0
2010-09-27 13:20:00,51.44,51.47,51.43,51.47,11400.0,43.7202,43.7457,43.7117,43.7457,11400.0
2010-09-27 13:30:00,51.46,51.5,51.46,51.49,46300.0,43.7372,43.7712,43.7372,43.7627,46300.0
2010-09-27 13:40:00,51.5,51.59,51.49,51.55,55600.0,43.7712,43.8477,43.7627,43.8137,55600.0
2010-09-27 13:50:00,51.57,51.61,51.57,51.59,35100.0,43.8307,43.8647,43.8307,43.8477,35100.0
2010-09-27 14:00:00,51.58,51.61,51.58,51.59,17200.0,43.8392,43.8647,43.8392,43.8477,17200.0
2010-09-27 14:10:00,51.59,51.63,51.57,51.62,28900.0,43.8477,43.8817,43.8307,43.8732,28900.0
2010-09-27 14:20:00,51.64,51.65,51.62,51.65,14200.0,43.8902,43.8987,43.8732,43.8987,14200.0
2010-09-27 14:30:00,51.65,51.66,51.61,51.64,43800.0,43.8987,43.9072,43.8647,43.8902,43800.0
2010-09-27 14:40:00,51.65,51.7,51.64,51.68,23700.0,43.8987,43.9412,43.8902,43.9242,23700.0
2010-09-27 14:50:00,51.67,51.68,51.62,51.63,88600.0,43.9157,43.9242,43.8732,43.8817,88600.0
2010-09-27 15:00:00,51.61,51.62,51.58,51.61,108100.0,43.8647,43.8732,43.8392,43.8647,108100.0
2010-09-27 15:10:00,51.62,51.62,51.58,51.59,39400.0,43.8732,43.8732,43.8392,43.8477,39400.0
2010-09-27 15:20:00,51.6,51.62,51.59,51.59,96200.0,43.8562,43.8732,43.8477,43.8477,96200.0
2010-09-27 15:30:00,51.58,51.58,51.49,51.5,36700.0,43.8392,43.8392,43.7627,43.7712,36700.0
2010-09-27 15:40:00,51.48,51.5,51.43,51.45,51700.0,43.7542,43.7712,43.7117,43.7287,51700.0
2010-09-27 15:50:00,51.45,51.45,51.35,51.39,203000.0,43.7287,43.7287,43.6437,43.6777,203000.0
2010-09-28 09:30:00,51.48,51.48,51.21,51.21,73700.0,43.7542,43.7542,43.5248,43.5248,73700.0
2010-09-28 09:40:00,51.18,51.18,51.03,51.09,70900.0,43.4993,43.4993,43.3718,43.4228,70900.0
2010-09-28 09:50:00,51.08,51.18,51.06,51.08,61300.0,43.4143,43.4993,43.3973,43.4143,61300.0
2010-09-28 10:00:00,51.1,51.1,50.85,50.91,89000.0,43.4313,43.4313,43.2188,43.2698,89000.0
2010-09-28 10:10:00,50.92,51.02,50.89,51.01,43800.0,43.2783,43.3633,43.2528,43.3548,43800.0
2010-09-28 10:20:00,51.01,51.2,50.99,51.13,14300.0,43.3548,43.5163,43.3378,43.4568,14300.0
2010-09-28 10:30:00,51.13,51.24,51.13,51.18,28900.0,43.4568,43.5503,43.4568,43.4993,28900.0
2010-09-28 10:40:00,51.19,51.26,51.18,51.23,25200.0,43.5078,43.5673,43.4993,43.5418,25200.0
2010-09-28 10:50:00,51.23,51.31,51.23,51.31,26000.0,43.5418,43.6097,43.5418,43.6097,26000.0
2010-09-28 11:00:00,51.32,51.36,51.26,51.26,61000.0,43.6182,43.6522,43.5673,43.5673,61000.0
2010-09-28 11:10:00,51.25,51.37,51.25,51.35,76000.0,43.5588,43.6607,43.5588,43.6437,76000.0
2010-09-28 11:20:00,51.37,51.49,51.35,51.47,47800.0,43.6607,43.7627,43.6437,43.7457,47800.0
2010-09-28 11:30:00,51.47,51.54,51.47,51.49,44800.0,43.7457,43.8052,43.7457,43.7627,44800.0
2010-09-28 11:40:00,51.49,51.54,51.45,51.47,15900.0,43.7627,43.8052,43.7287,43.7457,15900.0
2010-09-28 11:50:00,51.47,51.47,51.42,51.43,43200.0,43.7457,43.7457,43.7032,43.7117,43200.0
2010-09-28 12:00:00,51.44,51.45,51.36,51.39,342000.0,43.7202,43.7287,43.6522,43.6777,342000.0
2010-09-28 12:10:00,51.4,51.47,51.39,51.44,25100.0,43.6862,43.7457,43.6777,43.7202,25100.0
2010-09-28 12:20:00,51.45,51.52,51.39,51.45,56300.0,43.7287,43.7882,43.6777,43.7287,56300.0
2010-09-28 12:30:00,51.45,51.49,51.43,51.47,22900.0,43.7287,43.7627,43.7117,43.7457,22900.0
2010-09-28 12:40:00,51.46,51.5,51.44,51.47,12900.0,43.7372,43.7712,43.7202,43.7457,12900.0
2010-09-28 12:50:00,51.47,51.51,51.47,51.51,14200.0,43.7457,43.7797,43.7457,43.7797,14200.0
2010-09-28 13:00:00,51.52,51.53,51.39,51.42,33200.0,43.7882,43.7967,43.6777,43.7032,33200.0
2010-09-28 13:10:00,51.43,51.46,51.41,51.44,23800.0,43.7117,43.7372,43.6947,43.7202,23800.0
2010-09-28 13:20:00,51.43,51.49,51.43,51.47,26800.0,43.7117,43.7627,43.7117,43.7457,26800.0
2010-09-28 13:30:00,51.48,51.57,51.48,51.55,23600.0,43.7542,43.8307,43.7542,43.8137,23600.0
2010-09-28 13:40:00,51.55,51.55,51.5,51.54,21700.0,43.8137,43.8137,43.7712,43.8052,21700.0
2010-09-28 13:50:00,51.55,51.65,51.55,51.65,42100.0,43.8137,43.8987,43.8137,43.8987,42100.0
2010-09-28 14:00:00,51.65,51.65,51.57,51.59,48600.0,43.8987,43.8987,43.8307,43.8477,48600.0
2010-09-28 14:10:00,51.6,51.64,51.58,51.6,21500.0,43.8562,43.8902,43.8392,43.8562,21500.0
2010-09-28 14:20:00,51.61,51.62,51.49,51.49,70700.0,43.8647,43.8732,43.7627,43.7627,70700.0
2010-09-28 14:30:00,51.48,51.52,51.45,51.48,51200.0,43.7542,43.7882,43.7287,43.7542,51200.0
2010-09-28 14:40:00,51.48,51.51,51.37,51.4,41500.0,43.7542,43.7797,43.6607,43.6862,41500.0
2010-09-28 14:50:00,51.39,51.44,51.37,51.42,38500.0,43.6777,43.7202,43.6607,43.7032,38500.0
2010-09-28 15:00:00,51.42,51.47,51.39,51.46,41300.0,43.7032,43.7457,43.6777,43.7372,41300.0
2010-09-28 15:10:00,51.49,51.56,51.45,51.55,105400.0,43.7627,43.8222,43.7287,43.8137,105400.0
2010-09-28 15:20:00,51.55,51.56,51.5,51.51,36900.0,43.8137,43.8222,43.7712,43.7797,36900.0
2010-09-28 15:30:00,51.51,51.63,51.5,51.63,39600.0,43.7797,43.8817,43.7712,43.8817,39600.0
2010-09-28 15:40:00,51.64,51.7,51.61,51.68,56600.0,43.8902,43.9412,43.8647,43.9242,56600.0
2010-09-28 15:50:00,51.69,51.75,51.63,51.63,131900.0,43.9327,43.9837,43.8817,43.8817,131900.0
2010-09-28 16:00:00,51.61,51.61,51.6,51.6,1500.0,43.8647,43.8647,43.8562,43.8562,1500.0
2010-09-28 16:10:00,51.6,51.6,51.6,51.6,0.0,43.8562,43.8562,43.8562,43.8562,0.0
2010-09-29 09:30:00,51.53,51.62,51.41,51.6,74300.0,43.7967,43.8732,43.6947,43.8562,74300.0
2010-09-29 09:40:00,51.6,51.68,51.58,51.59,81300.0,43.8562,43.9242,43.8392,43.8477,81300.0
2010-09-29 09:50:00,51.58,51.58,51.48,51.53,151200.0,43.8392,43.8392,43.7542,43.7967,151200.0
2010-09-29 10:00:00,51.52,51.68,51.52,51.65,87500.0,43.7882,43.9242,43.7882,43.8987,87500.0
2010-09-29 10:10:00,51.64,51.67,51.5,51.52,67400.0,43.8902,43.9157,43.7712,43.7882,67400.0
2010-09-29 10:20:00,51.51,51.51,51.4,51.49,91500.0,43.7797,43.7797,43.6862,43.7627,91500.0
2010-09-29 10:30:00,51.49,51.58,51.47,51.52,54100.0,43.7627,43.8392,43.7457,43.7882,54100.0
2010-09-29 10:40:00,51.53,51.56,51.43,51.5,60400.0,43.7967,43.8222,43.7117,43.7712,60400.0
2010-09-29 10:50:00,51.49,51.5,51.42,51.48,60200.0,43.7627,43.7712,43.7032,43.7542,60200.0
2010-09-29 11:00:00,51.48,51.56,51.48,51.52,45500.0,43.7542,43.8222,43.7542,43.7882,45500.0
2010-09-29 11:10:00,51.52,51.55,51.48,51.51,52200.0,43.7882,43.8137,43.7542,43.7797,52200.0
2010-09-29 11:20:00,51.51,51.58,51.48,51.57,69400.0,43.7797,43.8392,43.7542,43.8307,69400.0
2010-09-29 11:30:00,51.57,51.63,51.57,51.63,51500.0,43.8307,43.8817,43.8307,43.8817,51500.0
2010-09-29 11:40:00,51.63,51.65,51.6,51.6,51200.0,43.8817,43.8987,43.8562,43.8562,51200.0
2010-09-29 11:50:00,51.61,51.67,51.6,51.63,39300.0,43.8647,43.9157,43.8562,43.8817,39300.0
2010-09-29 12:00:00,51.63,51.65,51.59,51.65,74400.0,43.8817,43.8987,43.8477,43.8987,74400.0
2010-09-29 12:10:00,51.65,51.69,51.63,51.67,36900.0,43.8987,43.9327,43.8817,43.9157,36900.0
2010-09-29 12:20:00,51.66,51.72,51.66,51.69,78000.0,43.9072,43.9582,43.9072,43.9327,78000.0
2010-09-29 12:30:00,51.68,51.68,51.61,51.67,77300.0,43.9242,43.9242,43.8647,43.9157,77300.0
2010-09-29 12:40:00,51.67,51.68,51.64,51.66,36300.0,43.9157,43.9242,43.8902,43.9072,36300.0
2010-09-29 12:50:00,51.67,51.69,51.64,51.66,47800.0,43.9157,43.9327,43.8902,43.9072,47800.0
2010-09-29 13:00:00,51.66,51.68,51.6,51.6,48300.0,43.9072,43.9242,43.8562,43.8562,48300.0
2010-09-29 13:10:00,51.6,51.64,51.6,51.63,27100.0,43.8562,43.8902,43.8562,43.8817,27100.0
2010-09-29 13:20:00,51.63,51.64,51.59,51.59,28900.0,43.8817,43.8902,43.8477,43.8477,28900.0
2010-09-29 13:30:00,51.59,51.64,51.55,51.57,42500.0,43.8477,43.8902,43.8137,43.8307,42500.0
2010-09-29 13:40:00,51.57,51.62,51.54,51.61,56100.0,43.8307,43.8732,43.8052,43.8647,56100.0
2010-09-29 13:50:00,51.61,51.7,51.6,51.67,52500.0,43.8647,43.9412,43.8562,43.9157,52500.0
2010-09-29 14:00:00,51.67,51.72,51.67,51.69,34100.0,43.9157,43.9582,43.9157,43.9327,34100.0
2010-09-29 14:10:00,51.7,51.74,51.69,51.7,47600.0,43.9412,43.9752,43.9327,43.9412,47600.0
2010-09-29 14:20:00,51.7,51.72,51.64,51.65,70200.0,43.9412,43.9582,43.8902,43.8987,70200.0
2010-09-29 14:30:00,51.66,51.68,51.65,51.68,54600.0,43.9072,43.9242,43.8987,43.9242,54600.0
2010-09-29 14:40:00,51.68,51.75,51.68,51.71,42600.0,43.9242,43.9837,43.9242,43.9497,42600.0
2010-09-29 14:50:00,51.7,51.74,51.68,51.74,48200.0,43.9412,43.9752,43.9242,43.9752,48200.0
2010-09-29 15:00:00,51.74,51.74,51.58,51.59,74700.0,43.9752,43.9752,43.8392,43.8477,74700.0
2010-09-29 15:10:00,51.59,51.59,51.45,51.5,99100.0,43.8477,43.8477,43.7287,43.7712,99100.0
2010-09-29 15:20:00,51.5,51.56,51.49,51.53,120000.0,43.7712,43.8222,43.7627,43.7967,120000.0
2010-09-29 15:30:00,51.53,51.54,51.44,51.52,83400.0,43.7967,43.8052,43.7202,43.7882,83400.0
2010-09-29 15:40:00,51.52,51.55,51.44,51.55,126000.0,43.7882,43.8137,43.7202,43.8137,126000.0
2010-09-29 15:50:00,51.57,51.59,51.54,51.56,157200.0,43.8307,43.8477,43.8052,43.8222,157200.0
2010-09-30 09:30:00,51.82,51.99,51.81,51.89,248400.0,44.0432,44.1877,44.0347,44.1027,248400.0
2010-09-30 09:40:00,51.89,52.12,51.81,52.03,322500.0,44.1027,44.2982,44.0347,44.2217,322500.0
2010-09-30 09:50:00,52.03,52.03,51.89,51.92,142400.0,44.2217,44.2217,44.1027,44.1282,142400.0
2010-09-30 10:00:00,51.94,51.94,51.83,51.9,144200.0,44.1452,44.1452,44.0517,44.1112,144200.0
2010-09-30 10:10:00,51.9,51.9,51.74,51.82,313100.0,44.1112,44.1112,43.9752,44.0432,313100.0
2010-09-30 10:20:00,51.82,51.83,51.71,51.78,87200.0,44.0432,44.0517,43.9497,44.0092,87200.0
2010-09-30 10:30:00,51.78,51.86,51.78,51.79,146400.0,44.0092,44.0772,44.0092,44.0177,146400.0
2010-09-30 10:40:00,51.8,51.86,51.71,51.75,198000.0,44.0262,44.0772,43.9497,43.9837,198000.0
2010-09-30 10:50:00,51.75,51.8,51.63,51.63,255300.0,43.9837,44.0262,43.8817,43.8817,255300.0
2010-09-30 11:00:00,51.63,51.63,51.48,51.49,184700.0,43.8817,43.8817,43.7542,43.7627,184700.0
2010-09-30 11:10:00,51.49,51.52,51.39,51.44,144700.0,43.7627,43.7882,43.6777,43.7202,144700.0
2010-09-30 11:20:00,51.43,51.45,51.19,51.25,179100.0,43.7117,43.7287,43.5078,43.5588,179100.0
2010-09-30 11:30:00,51.25,51.3,51.18,51.27,85200.0,43.5588,43.6012,43.4993,43.5758,85200.0
2010-09-30 11:40:00,51.27,51.39,51.26,51.39,86100.0,43.5758,43.6777,43.5673,43.6777,86100.0
2010-09-30 11:50:00,51.38,51.38,51.28,51.31,128200.0,43.6692,43.6692,43.5843,43.6097,128200.0
2010-09-30 12:00:00,51.31,51.32,51.14,51.18,71600.0,43.6097,43.6182,43.4653,43.4993,71600.0
2010-09-30 12:10:00,51.19,51.26,51.17,51.24,92600.0,43.5078,43.5673,43.4908,43.5503,92600.0
2010-09-30 12:20:00,51.25,51.28,51.21,51.23,71100.0,43.5588,43.5843,43.5248,43.5418,71100.0
2010-09-30 12:30:00,51.23,51.36,51.22,51.35,81500.0,43.5418,43.6522,43.5333,43.6437,81500.0
2010-09-30 12:40:00,51.35,51.43,51.31,51.4,96800.0,43.6437,43.7117,43.6097,43.6862,96800.0
2010-09-30 12:50:00,51.41,51.48,51.41,51.45,72000.0,43.6947,43.7542,43.6947,43.7287,72000.0
2010-09-30 13:00:00,51.45,51.47,51.4,51.46,38900.0,43.7287,43.7457,43.6862,43.7372,38900.0
2010-09-30 13:10:00,51.46,51.51,51.46,51.5,57700.0,43.7372,43.7797,43.7372,43.7712,57700.0
2010-09-30 13:20:00,51.5,51.54,51.45,51.53,54600.0,43.7712,43.8052,43.7287,43.7967,54600.0
2010-09-30 13:30:00,51.52,51.55,51.48,51.48,54800.0,43.7882,43.8137,43.7542,43.7542,54800.0
2010-09-30 13:40:00,51.48,51.5,51.44,51.46,60000.0,43.7542,43.7712,43.7202,43.7372,60000.0
2010-09-30 13:50:00,51.44,51.5,51.43,51.5,52600.0,43.7202,43.7712,43.7117,43.7712,52600.0
2010-09-30 14:00:00,51.49,51.51,51.47,51.47,32600.0,43.7627,43.7797,43.7457,43.7457,32600.0
2010-09-30 14:10:00,51.47,51.47,51.36,51.4,68200.0,43.7457,43.7457,43.6522,43.6862,68200.0
2010-09-30 14:20:00,51.4,51.5,51.4,51.49,119500.0,43.6862,43.7712,43.6862,43.7627,119500.0
2010-09-30 14:30:00,51.49,51.57,51.49,51.53,36300.0,43.7627,43.8307,43.7627,43.7967,36300.0
2010-09-30 14:40:00,51.53,51.62,51.53,51.62,48000.0,43.7967,43.8732,43.7967,43.8732,48000.0
2010-09-30 14:50:00,51.62,51.65,51.61,51.61,73400.0,43.8732,43.8987,43.8647,43.8647,73400.0
2010-09-30 15:00:00,51.59,51.6,51.55,51.59,56900.0,43.8477,43.8562,43.8137,43.8477,56900.0
2010-09-30 15:10:00,51.59,51.59,51.44,51.5,151500.0,43.8477,43.8477,43.7202,43.7712,151500.0
2010-09-30 15:20:00,51.5,51.6,51.49,51.59,124900.0,43.7712,43.8562,43.7627,43.8477,124900.0
2010-09-30 15:30:00,51.6,51.62,51.48,51.49,125100.0,43.8562,43.8732,43.7542,43.7627,125100.0
2010-09-30 15:40:00,51.49,51.56,51.42,51.51,399400.0,43.7627,43.8222,43.7032,43.7797,399400.0
2010-09-30 15:50:00,51.51,51.54,51.39,51.39,912100.0,43.7797,43.8052,43.6777,43.6777,912100.0
2010-10-01 09:30:00,51.79,51.84,51.71,51.73,122900.0,44.0177,44.0602,43.9497,43.9667,122900.0
2010-10-01 09:40:00,51.74,51.79,51.69,51.77,91000.0,43.9752,44.0177,43.9327,44.0007,91000.0
2010-10-01 09:50:00,51.76,51.8,51.71,51.76,89200.0,43.9922,44.0262,43.9497,43.9922,89200.0
2010-10-01 10:00:00,51.75,51.82,51.54,51.64,326600.0,43.9837,44.0432,43.8052,43.8902,326600.0
2010-10-01 10:10:00,51.63,51.79,51.63,51.72,74200.0,43.8817,44.0177,43.8817,43.9582,74200.0
2010-10-01 10:20:00,51.71,51.71,51.38,51.44,161800.0,43.9497,43.9497,43.6692,43.7202,161800.0
2010-10-01 10:30:00,51.41,51.44,51.28,51.35,150900.0,43.6947,43.7202,43.5843,43.6437,150900.0
2010-10-01 10:40:00,51.35,51.47,51.31,51.45,66900.0,43.6437,43.7457,43.6097,43.7287,66900.0
2010-10-01 10:50:00,51.46,51.47,51.4,51.42,44400.0,43.7372,43.7457,43.6862,43.7032,44400.0
2010-10-01 11:00:00,51.42,51.45,51.34,51.44,28700.0,43.7032,43.7287,43.6352,43.7202,28700.0
2010-10-01 11:10:00,51.43,51.44,51.35,51.41,60500.0,43.7117,43.7202,43.6437,43.6947,60500.0
2010-10-01 11:20:00,51.41,51.44,51.35,51.39,110700.0,43.6947,43.7202,43.6437,43.6777,110700.0
2010-10-01 11:30:00,51.37,51.47,51.34,51.46,68200.0,43.6607,43.7457,43.6352,43.7372,68200.0
2010-10-01 11:40:00,51.46,51.56,51.46,51.53,34800.0,43.7372,43.8222,43.7372,43.7967,34800.0
2010-10-01 11:50:00,51.53,51.55,51.5,51.51,14600.0,43.7967,43.8137,43.7712,43.7797,14600.0
2010-10-01 12:00:00,51.51,51.52,51.47,51.51,95300.0,43.7797,43.7882,43.7457,43.7797,95300.0
2010-10-01 12:10:00,51.52,51.52,51.43,51.47,26300.0,43.7882,43.7882,43.7117,43.7457,26300.0
2010-10-01 12:20:00,51.47,51.49,51.44,51.49,35500.0,43.7457,43.7627,43.7202,43.7627,35500.0
2010-10-01 12:30:00,51.47,51.47,51.42,51.44,38700.0,43.7457,43.7457,43.7032,43.7202,38700.0
2010-10-01 12:40:00,51.43,51.44,51.37,51.42,106100.0,43.7117,43.7202,43.6607,43.7032,106100.0
2010-10-01 12:50:00,51.42,51.46,51.42,51.46,17200.0,43.7032,43.7372,43.7032,43.7372,17200.0
2010-10-01 13:00:00,51.47,51.52,51.46,51.51,27800.0,43.7457,43.7882,43.7372,43.7797,27800.0
2010-10-01 13:10:00,51.51,51.56,51.5,51.54,41200.0,43.7797,43.8222,43.7712,43.8052,41200.0
2010-10-01 13:20:00,51.54,51.55,51.5,51.52,55700.0,43.8052,43.8137,43.7712,43.7882,55700.0
2010-10-01 13:30:00,51.51,51.52,51.43,51.43,179200.0,43.7797,43.7882,43.7117,43.7117,179200.0
2010-10-01 13:40:00,51.42,51.44,51.39,51.43,25900.0,43.7032,43.7202,43.6777,43.7117,25900.0
2010-10-01 13:50:00,51.43,51.47,51.41,51.45,60800.0,43.7117,43.7457,43.6947,43.7287,60800.0
2010-10-01 14:00:00,51.45,51.52,51.45,51.48,89700.0,43.7287,43.7882,43.7287,43.7542,89700.0
2010-10-01 14:10:00,51.49,51.55,51.48,51.53,22700.0,43.7627,43.8137,43.7542,43.7967,22700.0
2010-10-01 14:20:00,51.53,51.56,51.49,51.51,53000.0,43.7967,43.8222,43.7627,43.7797,53000.0
2010-10-01 14:30:00,51.51,51.58,51.5,51.54,36500.0,43.7797,43.8392,43.7712,43.8052,36500.0
2010-10-01 14:40:00,51.54,51.55,51.51,51.53,38500.0,43.8052,43.8137,43.7797,43.7967,38500.0
2010-10-01 14:50:00,51.53,51.57,51.52,51.56,32100.0,43.7967,43.8307,43.7882,43.8222,32100.0
2010-10-01 15:00:00,51.55,51.62,51.54,51.61,38800.0,43.8137,43.8732,43.8052,43.8647,38800.0
2010-10-01 15:10:00,51.61,51.62,51.54,51.59,61000.0,43.8647,43.8732,43.8052,43.8477,61000.0
2010-10-01 15:20:00,51.58,51.61,51.51,51.53,58600.0,43.8392,43.8647,43.7797,43.7967,58600.0
2010-10-01 15:30:00,51.52,51.59,51.51,51.58,45900.0,43.7882,43.8477,43.7797,43.8392,45900.0
2010-10-01 15:40:00,51.57,51.58,51.53,51.55,48600.0,43.8307,43.8392,43.7967,43.8137,48600.0
2010-10-01 15:50:00,51.55,51.57,51.49,51.55,107600.0,43.8137,43.8307,43.7627,43.8137,107600.0
2010-10-04 09:30:00,51.36,51.52,51.35,51.51,110400.0,43.6522,43.7882,43.6437,43.7797,110400.0
2010-10-04 09:40:00,51.51,51.62,51.47,51.58,193600.0,43.7797,43.8732,43.7457,43.8392,193600.0
2010-10-04 09:50:00,51.58,51.6,51.42,51.42,234000.0,43.8392,43.8562,43.7032,43.7032,234000.0
2010-10-04 10:00:00,51.45,51.54,51.31,51.51,253600.0,43.7287,43.8052,43.6097,43.7797,253600.0
2010-10-04 10:10:00,51.5,51.57,51.45,51.53,123000.0,43.7712,43.8307,43.7287,43.7967,123000.0
2010-10-04 10:20:00,51.53,51.55,51.45,51.48,77400.0,43.7967,43.8137,43.7287,43.7542,77400.0
2010-10-04 10:30:00,51.47,51.51,51.38,51.42,104500.0,43.7457,43.7797,43.6692,43.7032,104500.0
2010-10-04 10:40:00,51.42,51.42,51.29,51.32,73100.0,43.7032,43.7032,43.5928,43.6182,73100.0
2010-10-04 10:50:00,51.32,51.36,51.3,51.35,51600.0,43.6182,43.6522,43.6012,43.6437,51600.0
2010-10-04 11:00:00,51.34,51.34,51.21,51.23,104400.0,43.6352,43.6352,43.5248,43.5418,104400.0
2010-10-04 11:10:00,51.23,51.25,51.11,51.14,142700.0,43.5418,43.5588,43.4398,43.4653,142700.0
2010-10-04 11:20:00,51.14,51.14,51.0,51.07,237900.0,43.4653,43.4653,43.3463,43.4058,237900.0
2010-10-04 11:30:00,51.06,51.13,51.02,51.12,195000.0,43.3973,43.4568,43.3633,43.4483,195000.0
2010-10-04 11:40:00,51.12,51.13,51.08,51.11,56400.0,43.4483,43.4568,43.4143,43.4398,56400.0
2010-10-04 11:50:00,51.11,51.12,50.95,50.96,157700.0,43.4398,43.4483,43.3038,43.3123,157700.0
2010-10-04 12:00:00,50.95,50.96,50.85,50.88,223500.0,43.3038,43.3123,43.2188,43.2443,223500.0
2010-10-04 12:10:00,50.89,50.96,50.87,50.95,101100.0,43.2528,43.3123,43.2358,43.3038,101100.0
2010-10-04 12:20:00,50.95,50.97,50.94,50.95,35000.0,43.3038,43.3208,43.2953,43.3038,35000.0
2010-10-04 12:30:00,50.95,50.99,50.93,50.96,58800.0,43.3038,43.3378,43.2868,43.3123,58800.0
2010-10-04 12:40:00,50.96,50.97,50.92,50.97,103500.0,43.3123,43.3208,43.2783,43.3208,103500.0
2010-10-04 12:50:00,50.97,50.99,50.95,50.98,44600.0,43.3208,43.3378,43.3038,43.3293,44600.0
2010-10-04 13:00:00,50.98,51.04,50.96,51.01,101800.0,43.3293,43.3803,43.3123,43.3548,101800.0
2010-10-04 13:10:00,51.01,51.04,50.99,51.02,71500.0,43.3548,43.3803,43.3378,43.3633,71500.0
2010-10-04 13:20:00,51.03,51.05,51.02,51.03,71200.0,43.3718,43.3888,43.3633,43.3718,71200.0
2010-10-04 13:30:00,51.04,51.04,50.95,50.96,93100.0,43.3803,43.3803,43.3038,43.3123,93100.0
2010-10-04 13:40:00,50.95,50.99,50.95,50.99,113500.0,43.3038,43.3378,43.3038,43.3378,113500.0
2010-10-04 13:50:00,50.99,51.04,50.97,51.03,63100.0,43.3378,43.3803,43.3208,43.3718,63100.0
2010-10-04 14:00:00,51.03,51.04,50.99,51.01,88400.0,43.3718,43.3803,43.3378,43.3548,88400.0
2010-10-04 14:10:00,51.01,51.04,50.94,50.95,100900.0,43.3548,43.3803,43.2953,43.3038,100900.0
2010-10-04 14:20:00,50.95,50.97,50.9,50.96,88400.0,43.3038,43.3208,43.2613,43.3123,88400.0
2010-10-04 14:30:00,50.95,51.04,50.92,51.04,143900.0,43.3038,43.3803,43.2783,43.3803,143900.0
2010-10-04 14:40:00,51.04,51.05,51.01,51.02,29000.0,43.3803,43.3888,43.3548,43.3633,29000.0
2010-10-04 14:50:00,51.03,51.04,50.98,51.0,34800.0,43.3718,43.3803,43.3293,43.3463,34800.0
2010-10-04 15:00:00,50.99,51.1,50.97,51.04,39000.0,43.3378,43.4313,43.3208,43.3803,39000.0
2010-10-04 15:10:00,51.04,51.07,50.99,51.06,43000.0,43.3803,43.4058,43.3378,43.3973,43000.0
2010-10-04 15:20:00,51.05,51.12,51.03,51.09,75200.0,43.3888,43.4483,43.3718,43.4228,75200.0
2010-10-04 15:30:00,51.09,51.12,51.02,51.04,90000.0,43.4228,43.4483,43.3633,43.3803,90000.0
2010-10-04 15:40:00,51.03,51.08,51.03,51.05,57500.0,43.3718,43.4143,43.3718,43.3888,57500.0
2010-10-04 15:50:00,51.05,51.12,51.03,51.12,86600.0,43.3888,43.4483,43.3718,43.4483,86600.0
2010-10-05 09:30:00,51.58,51.7,51.58,51.6,156500.0,43.8392,43.9412,43.8392,43.8562,156500.0
2010-10-05 09:40:00,51.6,51.68,51.57,51.64,63900.0,43.8562,43.9242,43.8307,43.8902,63900.0
2010-10-05 09:50:00,51.64,51.78,51.6,51.77,45500.0,43.8902,44.0092,43.8562,44.0007,45500.0
2010-10-05 10:00:00,51.74,51.83,51.65,51.72,164000.0,43.9752,44.0517,43.8987,43.9582,164000.0
2010-10-05 10:10:00,51.71,51.76,51.71,51.74,41400.0,43.9497,43.9922,43.9497,43.9752,41400.0
2010-10-05 10:20:00,51.74,51.83,51.67,51.82,63100.0,43.9752,44.0517,43.9157,44.0432,63100.0
2010-10-05 10:30:00,51.82,51.93,51.82,51.9,81800.0,44.0432,44.1367,44.0432,44.1112,81800.0
2010-10-05 10:40:00,51.9,51.95,51.9,51.92,76200.0,44.1112,44.1537,44.1112,44.1282,76200.0
2010-10-05 10:50:00,51.93,51.97,51.9,51.9,32000.0,44.1367,44.1707,44.1112,44.1112,32000.0
2010-10-05 11:00:00,51.91,51.96,51.89,51.94,33100.0,44.1197,44.1622,44.1027,44.1452,33100.0
2010-10-05 11:10:00,51.94,51.95,51.9,51.9,32400.0,44.1452,44.1537,44.1112,44.1112,32400.0
2010-10-05 11:20:00,51.89,51.92,51.88,51.9,42100.0,44.1027,44.1282,44.0942,44.1112,42100.0
2010-10-05 11:30:00,51.88,52.03,51.88,52.03,52400.0,44.0942,44.2217,44.0942,44.2217,52400.0
2010-10-05 11:40:00,52.03,52.08,52.01,52.03,28200.0,44.2217,44.2642,44.2047,44.2217,28200.0
2010-10-05 11:50:00,52.02,52.03,52.0,52.02,19500.0,44.2132,44.2217,44.1962,44.2132,19500.0
2010-10-05 12:00:00,52.02,52.03,52.0,52.0,10500.0,44.2132,44.2217,44.1962,44.1962,10500.0
2010-10-05 12:10:00,52.0,52.04,52.0,52.04,12400.0,44.1962,44.2302,44.1962,44.2302,12400.0
2010-10-05 12:20:00,52.04,52.04,52.0,52.02,15400.0,44.2302,44.2302,44.1962,44.2132,15400.0
2010-10-05 12:30:00,52.02,52.06,52.01,52.06,11500.0,44.2132,44.2472,44.2047,44.2472,11500.0
2010-10-05 12:40:00,52.06,52.08,52.05,52.07,6700.0,44.2472,44.2642,44.2387,44.2557,6700.0
2010-10-05 12:50:00,52.08,52.1,52.06,52.08,14800.0,44.2642,44.2812,44.2472,44.2642,14800.0
2010-10-05 13:00:00,52.08,52.12,52.06,52.12,8600.0,44.2642,44.2982,44.2472,44.2982,8600.0
2010-10-05 13:10:00,52.11,52.17,52.11,52.11,48500.0,44.2897,44.3407,44.2897,44.2897,48500.0
2010-10-05 13:20:00,52.11,52.14,52.1,52.11,26400.0,44.2897,44.3152,44.2812,44.2897,26400.0
2010-10-05 13:30:00,52.1,52.12,52.08,52.11,9600.0,44.2812,44.2982,44.2642,44.2897,9600.0
2010-10-05 13:40:00,52.1,52.12,52.07,52.07,115800.0,44.2812,44.2982,44.2557,44.2557,115800.0
2010-10-05 13:50:00,52.07,52.13,52.06,52.12,40400.0,44.2557,44.3067,44.2472,44.2982,40400.0
2010-10-05 14:00:00,52.12,52.16,52.11,52.13,22700.0,44.2982,44.3322,44.2897,44.3067,22700.0
2010-10-05 14:10:00,52.14,52.14,52.1,52.13,9800.0,44.3152,44.3152,44.2812,44.3067,9800.0
2010-10-05 14:20:00,52.12,52.13,52.09,52.12,12300.0,44.2982,44.3067,44.2727,44.2982,12300.0
2010-10-05 14:30:00,52.13,52.18,52.08,52.09,34200.0,44.3067,44.3492,44.2642,44.2727,34200.0
2010-10-05 14:40:00,52.1,52.14,52.1,52.13,20800.0,44.2812,44.3152,44.2812,44.3067,20800.0
2010-10-05 14:50:00,52.11,52.16,52.1,52.16,48600.0,44.2897,44.3322,44.2812,44.3322,48600.0
2010-10-05 15:00:00,52.18,52.18,52.14,52.17,28800.0,44.3492,44.3492,44.3152,44.3407,28800.0
2010-10-05 15:10:00,52.16,52.25,52.16,52.23,44800.0,44.3322,44.4087,44.3322,44.3917,44800.0
2010-10-05 15:20:00,52.23,52.25,52.21,52.24,56000.0,44.3917,44.4087,44.3747,44.4002,56000.0
2010-10-05 15:30:00,52.24,52.24,52.17,52.18,22700.0,44.4002,44.4002,44.3407,44.3492,22700.0
2010-10-05 15:40:00,52.19,52.2,52.15,52.16,43500.0,44.3577,44.3662,44.3237,44.3322,43500.0
2010-10-05 15:50:00,52.16,52.19,52.12,52.12,118100.0,44.3322,44.3577,44.2982,44.2982,118100.0
2010-10-05 16:00:00,52.13,52.16,52.13,52.13,4600.0,44.3067,44.3322,44.3067,44.3067,4600.0
2010-10-05 16:10:00,52.13,52.13,52.12,52.12,2300.0,44.3067,44.3067,44.2982,44.2982,2300.0
2010-10-06 09:30:00,52.07,52.25,52.07,52.2,226700.0,44.2557,44.4087,44.2557,44.3662,226700.0
2010-10-06 09:40:00,52.22,52.24,52.09,52.12,381200.0,44.3832,44.4002,44.2727,44.2982,381200.0
2010-10-06 09:50:00,52.15,52.19,52.12,52.16,162400.0,44.3237,44.3577,44.2982,44.3322,162400.0
2010-10-06 10:00:00,52.17,52.25,52.17,52.19,25100.0,44.3407,44.4087,44.3407,44.3577,25100.0
2010-10-06 10:10:00,52.2,52.22,52.12,52.12,43100.0,44.3662,44.3832,44.2982,44.2982,43100.0
2010-10-06 10:20:00,52.13,52.13,52.0,52.09,99300.0,44.3067,44.3067,44.1962,44.2727,99300.0
2010-10-06 10:30:00,52.07,52.09,51.97,51.98,87000.0,44.2557,44.2727,44.1707,44.1792,87000.0
2010-10-06 10:40:00,51.98,52.11,51.98,52.07,82300.0,44.1792,44.2897,44.1792,44.2557,82300.0
2010-10-06 10:50:00,52.06,52.07,51.99,52.04,98000.0,44.2472,44.2557,44.1877,44.2302,98000.0
2010-10-06 11:00:00,52.04,52.07,51.97,52.04,46600.0,44.2302,44.2557,44.1707,44.2302,46600.0
2010-10-06 11:10:00,52.05,52.06,51.98,51.98,47500.0,44.2387,44.2472,44.1792,44.1792,47500.0
2010-10-06 11:20:00,51.99,52.08,51.99,52.06,71400.0,44.1877,44.2642,44.1877,44.2472,71400.0
2010-10-06 11:30:00,52.07,52.17,52.06,52.16,39700.0,44.2557,44.3407,44.2472,44.3322,39700.0
2010-10-06 11:40:00,52.15,52.17,52.08,52.11,66300.0,44.3237,44.3407,44.2642,44.2897,66300.0
2010-10-06 11:50:00,52.11,52.14,52.08,52.09,17800.0,44.2897,44.3152,44.2642,44.2727,17800.0
2010-10-06 12:00:00,52.09,52.14,52.08,52.14,84200.0,44.2727,44.3152,44.2642,44.3152,84200.0
2010-10-06 12:10:00,52.13,52.14,52.06,52.08,52400.0,44.3067,44.3152,44.2472,44.2642,52400.0
2010-10-06 12:20:00,52.07,52.08,51.97,51.98,98500.0,44.2557,44.2642,44.1707,44.1792,98500.0
2010-10-06 12:30:00,51.98,52.0,51.95,51.99,42900.0,44.1792,44.1962,44.1537,44.1877,42900.0
2010-10-06 12:40:00,51.99,52.03,51.98,52.0,53900.0,44.1877,44.2217,44.1792,44.1962,53900.0
2010-10-06 12:50:00,52.01,52.01,51.91,51.94,69600.0,44.2047,44.2047,44.1197,44.1452,69600.0
2010-10-06 13:00:00,51.93,51.93,51.84,51.84,74100.0,44.1367,44.1367,44.0602,44.0602,74100.0
2010-10-06 13:10:00,51.85,51.9,51.83,51.83,53500.0,44.0687,44.1112,44.0517,44.0517,53500.0
2010-10-06 13:20:00,51.83,51.88,51.8,51.87,70500.0,44.0517,44.0942,44.0262,44.0857,70500.0
2010-10-06 13:30:00,51.87,51.92,51.86,51.9,98800.0,44.0857,44.1282,44.0772,44.1112,98800.0
2010-10-06 13:40:00,51.91,51.92,51.86,51.88,20900.0,44.1197,44.1282,44.0772,44.0942,20900.0
2010-10-06 13:50:00,51.88,51.95,51.83,51.95,45500.0,44.0942,44.1537,44.0517,44.1537,45500.0
2010-10-06 14:00:00,51.95,51.96,51.9,51.9,30600.0,44.1537,44.1622,44.1112,44.1112,30600.0
2010-10-06 14:10:00,51.9,51.91,51.85,51.89,62300.0,44.1112,44.1197,44.0687,44.1027,62300.0
2010-10-06 14:20:00,51.89,51.95,51.88,51.94,103400.0,44.1027,44.1537,44.0942,44.1452,103400.0
2010-10-06 14:30:00,51.94,51.99,51.92,51.98,205200.0,44.1452,44.1877,44.1282,44.1792,205200.0
2010-10-06 14:40:00,51.98,51.98,51.91,51.96,71000.0,44.1792,44.1792,44.1197,44.1622,71000.0
2010-10-06 14:50:00,51.97,52.0,51.96,51.97,40900.0,44.1707,44.1962,44.1622,44.1707,40900.0
2010-10-06 15:00:00,51.98,51.99,51.92,51.93,35400.0,44.1792,44.1877,44.1282,44.1367,35400.0
2010-10-06 15:10:00,51.92,51.93,51.88,51.92,47600.0,44.1282,44.1367,44.0942,44.1282,47600.0
2010-10-06 15:20:00,51.9,51.95,51.88,51.94,59900.0,44.1112,44.1537,44.0942,44.1452,59900.0
2010-10-06 15:30:00,51.94,51.96,51.9,51.96,107800.0,44.1452,44.1622,44.1112,44.1622,107800.0
2010-10-06 15:40:00,51.96,52.04,51.95,52.02,89900.0,44.1622,44.2302,44.1537,44.2132,89900.0
2010-10-06 15:50:00,52.03,52.06,51.98,52.06,176400.0,44.2217,44.2472,44.1792,44.2472,176400.0
2010-10-07 09:30:00,52.26,52.27,52.05,52.06,84100.0,44.4172,44.4257,44.2387,44.2472,84100.0
2010-10-07 09:40:00,52.05,52.08,51.88,51.91,53000.0,44.2387,44.2642,44.0942,44.1197,53000.0
2010-10-07 09:50:00,51.9,51.99,51.84,51.87,87800.0,44.1112,44.1877,44.0602,44.0857,87800.0
2010-10-07 10:00:00,51.86,51.97,51.82,51.97,23500.0,44.0772,44.1707,44.0432,44.1707,23500.0
2010-10-07 10:10:00,51.97,52.01,51.91,51.99,66100.0,44.1707,44.2047,44.1197,44.1877,66100.0
2010-10-07 10:20:00,52.0,52.11,52.0,52.1,28000.0,44.1962,44.2897,44.1962,44.2812,28000.0
2010-10-07 10:30:00,52.08,52.13,52.05,52.06,14400.0,44.2642,44.3067,44.2387,44.2472,14400.0
2010-10-07 10:40:00,52.06,52.06,51.99,52.03,62600.0,44.2472,44.2472,44.1877,44.2217,62600.0
2010-10-07 10:50:00,52.03,52.07,52.0,52.0,27300.0,44.2217,44.2557,44.1962,44.1962,27300.0
2010-10-07 11:00:00,51.99,51.99,51.91,51.94,64500.0,44.1877,44.1877,44.1197,44.1452,64500.0
2010-10-07 11:10:00,51.93,51.98,51.9,51.9,57700.0,44.1367,44.1792,44.1112,44.1112,57700.0
2010-10-07 11:20:00,51.9,51.96,51.9,51.93,45200.0,44.1112,44.1622,44.1112,44.1367,45200.0
2010-10-07 11:30:00,51.93,52.01,51.93,51.97,20000.0,44.1367,44.2047,44.1367,44.1707,20000.0
2010-10-07 11:40:00,51.98,52.0,51.9,51.91,23200.0,44.1792,44.1962,44.1112,44.1197,23200.0
2010-10-07 11:50:00,51.9,51.95,51.89,51.95,19200.0,44.1112,44.1537,44.1027,44.1537,19200.0
2010-10-07 12:00:00,51.96,51.96,51.88,51.94,33600.0,44.1622,44.1622,44.0942,44.1452,33600.0
2010-10-07 12:10:00,51.94,51.96,51.86,51.86,20300.0,44.1452,44.1622,44.0772,44.0772,20300.0
2010-10-07 12:20:00,51.87,51.88,51.79,51.81,16200.0,44.0857,44.0942,44.0177,44.0347,16200.0
2010-10-07 12:30:00,51.8,51.8,51.67,51.75,49900.0,44.0262,44.0262,43.9157,43.9837,49900.0
2010-10-07 12:40:00,51.75,51.76,51.72,51.74,18300.0,43.9837,43.9922,43.9582,43.9752,18300.0
2010-10-07 12:50:00,51.74,51.77,51.74,51.77,29800.0,43.9752,44.0007,43.9752,44.0007,29800.0
2010-10-07 13:00:00,51.77,51.84,51.74,51.84,25700.0,44.0007,44.0602,43.9752,44.0602,25700.0
2010-10-07 13:10:00,51.84,51.85,51.81,51.82,42600.0,44.0602,44.0687,44.0347,44.0432,42600.0
2010-10-07 13:20:00,51.82,51.85,51.81,51.81,13300.0,44.0432,44.0687,44.0347,44.0347,13300.0
2010-10-07 13:30:00,51.81,51.83,51.76,51.8,26400.0,44.0347,44.0517,43.9922,44.0262,26400.0
2010-10-07 13:40:00,51.81,51.84,51.8,51.83,32500.0,44.0347,44.0602,44.0262,44.0517,32500.0
2010-10-07 13:50:00,51.83,51.95,51.81,51.91,33400.0,44.0517,44.1537,44.0347,44.1197,33400.0
2010-10-07 14:00:00,51.91,51.94,51.87,51.89,53900.0,44.1197,44.1452,44.0857,44.1027,53900.0
2010-10-07 14:10:00,51.9,51.99,51.9,51.96,51400.0,44.1112,44.1877,44.1112,44.1622,51400.0
2010-10-07 14:20:00,51.97,52.01,51.94,51.95,30000.0,44.1707,44.2047,44.1452,44.1537,30000.0
2010-10-07 14:30:00,51.95,51.97,51.86,51.97,70300.0,44.1537,44.1707,44.0772,44.1707,70300.0
2010-10-07 14:40:00,51.96,51.97,51.92,51.93,63800.0,44.1622,44.1707,44.1282,44.1367,63800.0
2010-10-07 14:50:00,51.93,51.99,51.91,51.99,45300.0,44.1367,44.1877,44.1197,44.1877,45300.0
2010-10-07 15:00:00,51.99,52.0,51.94,51.97,32400.0,44.1877,44.1962,44.1452,44.1707,32400.0
2010-10-07 15:10:00,51.97,52.01,51.96,51.98,18500.0,44.1707,44.2047,44.1622,44.1792,18500.0
2010-10-07 15:20:00,51.99,52.02,51.95,51.95,17400.0,44.1877,44.2132,44.1537,44.1537,17400.0
2010-10-07 15:30:00,51.95,52.02,51.92,52.02,22300.0,44.1537,44.2132,44.1282,44.2132,22300.0
2010-10-07 15:40:00,52.01,52.05,51.99,52.0,96800.0,44.2047,44.2387,44.1877,44.1962,96800.0
2010-10-07 15:50:00,52.0,52.02,51.96,52.01,116700.0,44.1962,44.2132,44.1622,44.2047,116700.0
2010-10-08 09:30:00,52.09,52.12,51.94,52.06,118500.0,44.2727,44.2982,44.1452,44.2472,118500.0
2010-10-08 09:40:00,52.03,52.13,51.98,52.03,100600.0,44.2217,44.3067,44.1792,44.2217,100600.0
2010-10-08 09:50:00,52.01,52.14,52.01,52.09,23800.0,44.2047,44.3152,44.2047,44.2727,23800.0
2010-10-08 10:00:00,52.09,52.14,52.03,52.03,34300.0,44.2727,44.3152,44.2217,44.2217,34300.0
2010-10-08 10:10:00,52.03,52.07,51.99,52.0,14700.0,44.2217,44.2557,44.1877,44.1962,14700.0
2010-10-08 10:20:00,52.0,52.01,51.88,51.91,65800.0,44.1962,44.2047,44.0942,44.1197,65800.0
2010-10-08 10:30:00,51.9,51.97,51.88,51.96,28000.0,44.1112,44.1707,44.0942,44.1622,28000.0
2010-10-08 10:40:00,51.97,52.02,51.97,51.97,32500.0,44.1707,44.2132,44.1707,44.1707,32500.0
2010-10-08 10:50:00,51.97,52.12,51.97,52.1,28200.0,44.1707,44.2982,44.1707,44.2812,28200.0
2010-10-08 11:00:00,52.11,52.18,52.11,52.16,153300.0,44.2897,44.3492,44.2897,44.3322,153300.0
2010-10-08 11:10:00,52.14,52.24,52.13,52.21,53300.0,44.3152,44.4002,44.3067,44.3747,53300.0
2010-10-08 11:20:00,52.21,52.3,52.19,52.29,40200.0,44.3747,44.4512,44.3577,44.4427,40200.0
2010-10-08 11:30:00,52.29,52.39,52.29,52.29,77600.0,44.4427,44.5277,44.4427,44.4427,77600.0
2010-10-08 11:40:00,52.29,52.34,52.29,52.33,70400.0,44.4427,44.4852,44.4427,44.4767,70400.0
2010-10-08 11:50:00,52.33,52.36,52.31,52.34,31300.0,44.4767,44.5022,44.4597,44.4852,31300.0
2010-10-08 12:00:00,52.35,52.36,52.26,52.3,38800.0,44.4937,44.5022,44.4172,44.4512,38800.0
2010-10-08 12:10:00,52.29,52.32,52.27,52.3,21000.0,44.4427,44.4682,44.4257,44.4512,21000.0
2010-10-08 12:20:00,52.31,52.32,52.29,52.3,22300.0,44.4597,44.4682,44.4427,44.4512,22300.0
2010-10-08 12:30:00,52.29,52.37,52.29,52.36,21800.0,44.4427,44.5107,44.4427,44.5022,21800.0
2010-10-08 12:40:00,52.37,52.45,52.35,52.42,17800.0,44.5107,44.5787,44.4937,44.5532,17800.0
2010-10-08 12:50:00,52.42,52.43,52.4,52.43,14700.0,44.5532,44.5617,44.5362,44.5617,14700.0
2010-10-08 13:00:00,52.43,52.43,52.38,52.39,8200.0,44.5617,44.5617,44.5192,44.5277,8200.0
2010-10-08 13:10:00,52.38,52.43,52.38,52.43,12200.0,44.5192,44.5617,44.5192,44.5617,12200.0
2010-10-08 13:20:00,52.43,52.43,52.36,52.4,38500.0,44.5617,44.5617,44.5022,44.5362,38500.0
2010-10-08 13:30:00,52.4,52.41,52.36,52.39,34700.0,44.5362,44.5447,44.5022,44.5277,34700.0
2010-10-08 13:40:00,52.38,52.39,52.29,52.31,33700.0,44.5192,44.5277,44.4427,44.4597,33700.0
2010-10-08 13:50:00,52.32,52.35,52.29,52.32,23100.0,44.4682,44.4937,44.4427,44.4682,23100.0
2010-10-08 14:00:00,52.32,52.33,52.26,52.29,40700.0,44.4682,44.4767,44.4172,44.4427,40700.0
2010-10-08 14:10:00,52.3,52.34,52.29,52.33,65300.0,44.4512,44.4852,44.4427,44.4767,65300.0
2010-10-08 14:20:00,52.33,52.39,52.33,52.38,42100.0,44.4767,44.5277,44.4767,44.5192,42100.0
2010-10-08 14:30:00,52.38,52.39,52.35,52.38,19800.0,44.5192,44.5277,44.4937,44.5192,19800.0
2010-10-08 14:40:00,52.38,52.44,52.38,52.41,20700.0,44.5192,44.5702,44.5192,44.5447,20700.0
2010-10-08 14:50:00,52.39,52.4,52.37,52.38,43200.0,44.5277,44.5362,44.5107,44.5192,43200.0
2010-10-08 15:00:00,52.37,52.47,52.37,52.47,31400.0,44.5107,44.5957,44.5107,44.5957,31400.0
2010-10-08 15:10:00,52.47,52.49,52.45,52.47,29100.0,44.5957,44.6127,44.5787,44.5957,29100.0
2010-10-08 15:20:00,52.46,52.46,52.41,52.42,36800.0,44.5872,44.5872,44.5447,44.5532,36800.0
2010-10-08 15:30:00,52.42,52.5,52.42,52.48,18200.0,44.5532,44.6212,44.5532,44.6042,18200.0
2010-10-08 15:40:00,52.48,52.52,52.46,52.48,51400.0,44.6042,44.6382,44.5872,44.6042,51400.0
2010-10-08 15:50:00,52.48,52.51,52.38,52.38,58500.0,44.6042,44.6297,44.5192,44.5192,58500.0
2010-10-11 09:30:00,52.48,52.51,52.42,52.5,65000.0,44.6042,44.6297,44.5532,44.6212,65000.0
2010-10-11 09:40:00,52.51,52.55,52.45,52.45,29500.0,44.6297,44.6637,44.5787,44.5787,29500.0
2010-10-11 09:50:00,52.44,52.48,52.41,52.43,40000.0,44.5702,44.6042,44.5447,44.5617,40000.0
2010-10-11 10:00:00,52.44,52.56,52.44,52.55,30700.0,44.5702,44.6722,44.5702,44.6637,30700.0
2010-10-11 10:10:00,52.55,52.55,52.48,52.51,14400.0,44.6637,44.6637,44.6042,44.6297,14400.0
2010-10-11 10:20:00,52.52,52.59,52.52,52.59,38800.0,44.6382,44.6977,44.6382,44.6977,38800.0
2010-10-11 10:30:00,52.59,52.6,52.51,52.52,27400.0,44.6977,44.7062,44.6297,44.6382,27400.0
2010-10-11 10:40:00,52.52,52.54,52.4,52.42,47500.0,44.6382,44.6552,44.5362,44.5532,47500.0
2010-10-11 10:50:00,52.43,52.45,52.4,52.43,23500.0,44.5617,44.5787,44.5362,44.5617,23500.0
2010-10-11 11:00:00,52.43,52.45,52.38,52.42,21800.0,44.5617,44.5787,44.5192,44.5532,21800.0
2010-10-11 11:10:00,52.43,52.48,52.43,52.43,34200.0,44.5617,44.6042,44.5617,44.5617,34200.0
2010-10-11 11:20:00,52.44,52.5,52.44,52.47,7100.0,44.5702,44.6212,44.5702,44.5957,7100.0
2010-10-11 11:30:00,52.48,52.54,52.48,52.54,103300.0,44.6042,44.6552,44.6042,44.6552,103300.0
2010-10-11 11:40:00,52.54,52.54,52.5,52.52,58700.0,44.6552,44.6552,44.6212,44.6382,58700.0
2010-10-11 11:50:00,52.53,52.54,52.5,52.51,34400.0,44.6467,44.6552,44.6212,44.6297,34400.0
2010-10-11 12:00:00,52.51,52.52,52.47,52.5,31200.0,44.6297,44.6382,44.5957,44.6212,31200.0
2010-10-11 12:10:00,52.48,52.53,52.48,52.5,9300.0,44.6042,44.6467,44.6042,44.6212,9300.0
2010-10-11 12:20:00,52.52,52.53,52.5,52.53,15400.0,44.6382,44.6467,44.6212,44.6467,15400.0
2010-10-11 12:30:00,52.53,52.57,52.51,52.56,24300.0,44.6467,44.6807,44.6297,44.6722,24300.0
2010-10-11 12:40:00,52.56,52.57,52.52,52.53,17500.0,44.6722,44.6807,44.6382,44.6467,17500.0
2010-10-11 12:50:00,52.52,52.53,52.49,52.53,11600.0,44.6382,44.6467,44.6127,44.6467,11600.0
2010-10-11 13:00:00,52.53,52.53,52.51,52.53,5100.0,44.6467,44.6467,44.6297,44.6467,5100.0
2010-10-11 13:10:00,52.54,52.56,52.54,52.55,3600.0,44.6552,44.6722,44.6552,44.6637,3600.0
2010-10-11 13:20:00,52.54,52.56,52.53,52.55,21500.0,44.6552,44.6722,44.6467,44.6637,21500.0
2010-10-11 13:30:00,52.55,52.58,52.54,52.57,10800.0,44.6637,44.6892,44.6552,44.6807,10800.0
2010-10-11 13:40:00,52.57,52.58,52.55,52.57,18100.0,44.6807,44.6892,44.6637,44.6807,18100.0
2010-10-11 13:50:00,52.56,52.57,52.55,52.57,7900.0,44.6722,44.6807,44.6637,44.6807,7900.0
2010-10-11 14:00:00,52.58,52.58,52.53,52.57,15700.0,44.6892,44.6892,44.6467,44.6807,15700.0
2010-10-11 14:10:00,52.56,52.56,52.52,52.54,20600.0,44.6722,44.6722,44.6382,44.6552,20600.0
2010-10-11 14:20:00,52.53,52.55,52.53,52.55,101600.0,44.6467,44.6637,44.6467,44.6637,101600.0
2010-10-11 14:30:00,52.56,52.56,52.54,52.55,58200.0,44.6722,44.6722,44.6552,44.6637,58200.0
2010-10-11 14:40:00,52.56,52.56,52.53,52.54,23800.0,44.6722,44.6722,44.6467,44.6552,23800.0
2010-10-11 14:50:00,52.54,52.54,52.5,52.51,14500.0,44.6552,44.6552,44.6212,44.6297,14500.0
2010-10-11 15:00:00,52.52,52.54,52.52,52.53,21400.0,44.6382,44.6552,44.6382,44.6467,21400.0
2010-10-11 15:10:00,52.53,52.54,52.46,52.46,16000.0,44.6467,44.6552,44.5872,44.5872,16000.0
2010-10-11 15:20:00,52.46,52.46,52.42,52.42,24500.0,44.5872,44.5872,44.5532,44.5532,24500.0
2010-10-11 15:30:00,52.41,52.42,52.31,52.31,56700.0,44.5447,44.5532,44.4597,44.4597,56700.0
2010-10-11 15:40:00,52.3,52.41,52.28,52.41,35500.0,44.4512,44.5447,44.4342,44.5447,35500.0
2010-10-11 15:50:00,52.4,52.42,52.37,52.42,281800.0,44.5362,44.5532,44.5107,44.5532,281800.0
2010-10-12 09:30:00,52.27,52.29,52.18,52.18,54100.0,44.4257,44.4427,44.3492,44.3492,54100.0
2010-10-12 09:40:00,52.16,52.21,52.0,52.02,27800.0,44.3322,44.3747,44.1962,44.2132,27800.0
2010-10-12 09:50:00,52.02,52.08,51.95,52.05,99600.0,44.2132,44.2642,44.1537,44.2387,99600.0
2010-10-12 10:00:00,52.05,52.15,52.03,52.09,33800.0,44.2387,44.3237,44.2217,44.2727,33800.0
2010-10-12 10:10:00,52.09,52.24,52.09,52.24,60200.0,44.2727,44.4002,44.2727,44.4002,60200.0
2010-10-12 10:20:00,52.24,52.26,52.19,52.19,38400.0,44.4002,44.4172,44.3577,44.3577,38400.0
2010-10-12 10:30:00,52.2,52.24,52.19,52.22,18400.0,44.3662,44.4002,44.3577,44.3832,18400.0
2010-10-12 10:40:00,52.22,52.37,52.21,52.35,76900.0,44.3832,44.5107,44.3747,44.4937,76900.0
2010-10-12 10:50:00,52.36,52.42,52.32,52.36,28700.0,44.5022,44.5532,44.4682,44.5022,28700.0
2010-10-12 11:00:00,52.35,52.42,52.34,52.38,47400.0,44.4937,44.5532,44.4852,44.5192,47400.0
2010-10-12 11:10:00,52.38,52.4,52.33,52.35,18800.0,44.5192,44.5362,44.4767,44.4937,18800.0
2010-10-12 11:20:00,52.36,52.41,52.35,52.41,16500.0,44.5022,44.5447,44.4937,44.5447,16500.0
2010-10-12 11:30:00,52.4,52.44,52.38,52.41,18900.0,44.5362,44.5702,44.5192,44.5447,18900.0
2010-10-12 11:40:00,52.4,52.4,52.35,52.35,16600.0,44.5362,44.5362,44.4937,44.4937,16600.0
2010-10-12 11:50:00,52.34,52.4,52.33,52.39,17900.0,44.4852,44.5362,44.4767,44.5277,17900.0
2010-10-12 12:00:00,52.4,52.42,52.37,52.38,36900.0,44.5362,44.5532,44.5107,44.5192,36900.0
2010-10-12 12:10:00,52.38,52.43,52.36,52.43,24400.0,44.5192,44.5617,44.5022,44.5617,24400.0
2010-10-12 12:20:00,52.43,52.46,52.35,52.35,48300.0,44.5617,44.5872,44.4937,44.4937,48300.0
2010-10-12 12:30:00,52.35,52.37,52.35,52.36,14400.0,44.4937,44.5107,44.4937,44.5022,14400.0
2010-10-12 12:40:00,52.36,52.37,52.34,52.35,18700.0,44.5022,44.5107,44.4852,44.4937,18700.0
2010-10-12 12:50:00,52.35,52.38,52.35,52.35,15700.0,44.4937,44.5192,44.4937,44.4937,15700.0
2010-10-12 13:00:00,52.35,52.37,52.33,52.37,56500.0,44.4937,44.5107,44.4767,44.5107,56500.0
2010-10-12 13:10:00,52.37,52.39,52.36,52.39,51700.0,44.5107,44.5277,44.5022,44.5277,51700.0
2010-10-12 13:20:00,52.39,52.39,52.38,52.38,13200.0,44.5277,44.5277,44.5192,44.5192,13200.0
2010-10-12 13:30:00,52.38,52.39,52.36,52.36,18500.0,44.5192,44.5277,44.5022,44.5022,18500.0
2010-10-12 13:40:00,52.37,52.39,52.36,52.39,25100.0,44.5107,44.5277,44.5022,44.5277,25100.0
2010-10-12 13:50:00,52.39,52.39,52.36,52.39,24600.0,44.5277,44.5277,44.5022,44.5277,24600.0
2010-10-12 14:00:00,52.39,52.5,52.32,52.47,136200.0,44.5277,44.6212,44.4682,44.5957,136200.0
2010-10-12 14:10:00,52.45,52.63,52.45,52.6,58000.0,44.5787,44.7317,44.5787,44.7062,58000.0
2010-10-12 14:20:00,52.6,52.6,52.47,52.53,60000.0,44.7062,44.7062,44.5957,44.6467,60000.0
2010-10-12 14:30:00,52.52,52.54,52.4,52.44,288300.0,44.6382,44.6552,44.5362,44.5702,288300.0
2010-10-12 14:40:00,52.44,52.56,52.44,52.51,106400.0,44.5702,44.6722,44.5702,44.6297,106400.0
2010-10-12 14:50:00,52.52,52.57,52.5,52.57,167400.0,44.6382,44.6807,44.6212,44.6807,167400.0
2010-10-12 15:00:00,52.56,52.56,52.47,52.55,190600.0,44.6722,44.6722,44.5957,44.6637,190600.0
2010-10-12 15:10:00,52.56,52.62,52.56,52.6,175700.0,44.6722,44.7232,44.6722,44.7062,175700.0
2010-10-12 15:20:00,52.59,52.76,52.58,52.76,123500.0,44.6977,44.8421,44.6892,44.8421,123500.0
2010-10-12 15:30:00,52.76,52.76,52.69,52.71,154700.0,44.8421,44.8421,44.7826,44.7996,154700.0
2010-10-12 15:40:00,52.71,52.71,52.68,52.71,131100.0,44.7996,44.7996,44.7741,44.7996,131100.0
2010-10-12 15:50:00,52.72,52.72,52.61,52.62,204900.0,44.8081,44.8081,44.7147,44.7232,204900.0
2010-10-12 16:00:00,52.61,52.62,52.56,52.56,38800.0,44.7147,44.7232,44.6722,44.6722,38800.0
2010-10-12 16:10:00,52.56,52.56,52.56,52.56,0.0,44.6722,44.6722,44.6722,44.6722,0.0
2010-10-13 09:30:00,52.88,52.96,52.86,52.87,103500.0,44.9441,45.0121,44.9271,44.9356,103500.0
2010-10-13 09:40:00,52.87,52.98,52.82,52.97,46300.0,44.9356,45.0291,44.8931,45.0206,46300.0
2010-10-13 09:50:00,52.97,52.98,52.9,52.94,57500.0,45.0206,45.0291,44.9611,44.9951,57500.0
2010-10-13 10:00:00,52.94,53.04,52.94,53.02,17700.0,44.9951,45.0801,44.9951,45.0631,17700.0
2010-10-13 10:10:00,53.0,53.0,52.93,52.95,29700.0,45.0461,45.0461,44.9866,45.0036,29700.0
2010-10-13 10:20:00,52.95,53.0,52.91,52.99,13300.0,45.0036,45.0461,44.9696,45.0376,13300.0
2010-10-13 10:30:00,52.99,53.07,52.96,53.03,51500.0,45.0376,45.1056,45.0121,45.0716,51500.0
2010-10-13 10:40:00,53.05,53.05,53.0,53.02,83000.0,45.0886,45.0886,45.0461,45.0631,83000.0
2010-10-13 10:50:00,53.03,53.09,53.02,53.09,19300.0,45.0716,45.1226,45.0631,45.1226,19300.0
2010-10-13 11:00:00,53.09,53.18,53.06,53.16,66700.0,45.1226,45.1991,45.0971,45.1821,66700.0
2010-10-13 11:10:00,53.16,53.17,53.13,53.14,26500.0,45.1821,45.1906,45.1566,45.1651,26500.0
2010-10-13 11:20:00,53.15,53.17,53.1,53.11,11900.0,45.1736,45.1906,45.1311,45.1396,11900.0
2010-10-13 11:30:00,53.12,53.17,53.11,53.14,24500.0,45.1481,45.1906,45.1396,45.1651,24500.0
2010-10-13 11:40:00,53.14,53.15,53.09,53.14,18200.0,45.1651,45.1736,45.1226,45.1651,18200.0
2010-10-13 11:50:00,53.15,53.15,53.12,53.13,10300.0,45.1736,45.1736,45.1481,45.1566,10300.0
2010-10-13 12:00:00,53.14,53.18,53.14,53.16,17900.0,45.1651,45.1991,45.1651,45.1821,17900.0
2010-10-13 12:10:00,53.15,53.16,53.13,53.16,54600.0,45.1736,45.1821,45.1566,45.1821,54600.0
2010-10-13 12:20:00,53.16,53.23,53.16,53.23,10900.0,45.1821,45.2416,45.1821,45.2416,10900.0
2010-10-13 12:30:00,53.24,53.27,53.22,53.25,21400.0,45.2501,45.2756,45.2331,45.2586,21400.0
2010-10-13 12:40:00,53.25,53.26,53.22,53.23,32800.0,45.2586,45.2671,45.2331,45.2416,32800.0
2010-10-13 12:50:00,53.23,53.24,53.2,53.21,21600.0,45.2416,45.2501,45.2161,45.2246,21600.0
2010-10-13 13:00:00,53.22,53.22,53.18,53.18,16500.0,45.2331,45.2331,45.1991,45.1991,16500.0
2010-10-13 13:10:00,53.18,53.22,53.18,53.21,23300.0,45.1991,45.2331,45.1991,45.2246,23300.0
2010-10-13 13:20:00,53.22,53.24,53.2,53.21,20400.0,45.2331,45.2501,45.2161,45.2246,20400.0
2010-10-13 13:30:00,53.21,53.28,53.21,53.27,16200.0,45.2246,45.2841,45.2246,45.2756,16200.0
2010-10-13 13:40:00,53.26,53.28,53.23,53.24,41700.0,45.2671,45.2841,45.2416,45.2501,41700.0
2010-10-13 13:50:00,53.24,53.27,53.24,53.26,8800.0,45.2501,45.2756,45.2501,45.2671,8800.0
2010-10-13 14:00:00,53.26,53.31,53.26,53.28,33400.0,45.2671,45.3096,45.2671,45.2841,33400.0
2010-10-13 14:10:00,53.29,53.34,53.28,53.32,13600.0,45.2926,45.3351,45.2841,45.3181,13600.0
2010-10-13 14:20:00,53.33,53.33,53.25,53.25,125600.0,45.3266,45.3266,45.2586,45.2586,125600.0
2010-10-13 14:30:00,53.26,53.29,53.24,53.24,37500.0,45.2671,45.2926,45.2501,45.2501,37500.0
2010-10-13 14:40:00,53.25,53.26,53.18,53.18,45800.0,45.2586,45.2671,45.1991,45.1991,45800.0
2010-10-13 14:50:00,53.19,53.22,53.19,53.21,27300.0,45.2076,45.2331,45.2076,45.2246,27300.0
2010-10-13 15:00:00,53.22,53.25,53.14,53.17,27600.0,45.2331,45.2586,45.1651,45.1906,27600.0
2010-10-13 15:10:00,53.17,53.22,53.13,53.21,53100.0,45.1906,45.2331,45.1566,45.2246,53100.0
2010-10-13 15:20:00,53.22,53.28,53.13,53.13,69800.0,45.2331,45.2841,45.1566,45.1566,69800.0
2010-10-13 15:30:00,53.12,53.2,53.12,53.15,154100.0,45.1481,45.2161,45.1481,45.1736,154100.0
2010-10-13 15:40:00,53.15,53.21,53.13,53.13,47100.0,45.1736,45.2246,45.1566,45.1566,47100.0
2010-10-13 15:50:00,53.13,53.14,53.05,53.08,100100.0,45.1566,45.1651,45.0886,45.1141,100100.0
2010-10-14 09:30:00,53.05,53.13,52.99,53.05,109500.0,45.0886,45.1566,45.0376,45.0886,109500.0
2010-10-14 09:40:00,53.03,53.16,53.02,53.08,34000.0,45.0716,45.1821,45.0631,45.1141,34000.0
2010-10-14 09:50:00,53.08,53.09,52.94,52.95,72500.0,45.1141,45.1226,44.9951,45.0036,72500.0
2010-10-14 10:00:00,52.96,53.09,52.96,53.05,48700.0,45.0121,45.1226,45.0121,45.0886,48700.0
2010-10-14 10:10:00,53.04,53.12,53.0,53.1,25800.0,45.0801,45.1481,45.0461,45.1311,25800.0
2010-10-14 10:20:00,53.11,53.18,53.09,53.14,34600.0,45.1396,45.1991,45.1226,45.1651,34600.0
2010-10-14 10:30:00,53.13,53.17,53.09,53.17,31800.0,45.1566,45.1906,45.1226,45.1906,31800.0
2010-10-14 10:40:00,53.16,53.21,53.13,53.2,28000.0,45.1821,45.2246,45.1566,45.2161,28000.0
2010-10-14 10:50:00,53.2,53.22,53.19,53.2,20500.0,45.2161,45.2331,45.2076,45.2161,20500.0
2010-10-14 11:00:00,53.21,53.21,53.14,53.17,18400.0,45.2246,45.2246,45.1651,45.1906,18400.0
2010-10-14 11:10:00,53.18,53.18,53.14,53.14,15800.0,45.1991,45.1991,45.1651,45.1651,15800.0
2010-10-14 11:20:00,53.14,53.15,53.06,53.1,9700.0,45.1651,45.1736,45.0971,45.1311,9700.0
2010-10-14 11:30:00,53.11,53.12,53.03,53.03,47400.0,45.1396,45.1481,45.0716,45.0716,47400.0
2010-10-14 11:40:00,53.01,53.03,52.9,52.92,67300.0,45.0546,45.0716,44.9611,44.9781,67300.0
2010-10-14 11:50:00,52.92,53.0,52.91,52.97,39600.0,44.9781,45.0461,44.9696,45.0206,39600.0
2010-10-14 12:00:00,52.98,53.02,52.97,52.98,13800.0,45.0291,45.0631,45.0206,45.0291,13800.0
2010-10-14 12:10:00,52.99,53.02,52.94,52.96,23300.0,45.0376,45.0631,44.9951,45.0121,23300.0
2010-10-14 12:20:00,52.95,52.95,52.86,52.91,18500.0,45.0036,45.0036,44.9271,44.9696,18500.0
2010-10-14 12:30:00,52.91,52.92,52.86,52.92,20400.0,44.9696,44.9781,44.9271,44.9781,20400.0
2010-10-14 12:40:00,52.92,52.92,52.9,52.91,12000.0,44.9781,44.9781,44.9611,44.9696,12000.0
2010-10-14 12:50:00,52.93,52.98,52.92,52.97,25800.0,44.9866,45.0291,44.9781,45.0206,25800.0
2010-10-14 13:00:00,52.96,52.97,52.83,52.87,51600.0,45.0121,45.0206,44.9016,44.9356,51600.0
2010-10-14 13:10:00,52.87,52.9,52.83,52.84,29300.0,44.9356,44.9611,44.9016,44.9101,29300.0
2010-10-14 13:20:00,52.83,52.85,52.8,52.85,30800.0,44.9016,44.9186,44.8761,44.9186,30800.0
2010-10-14 13:30:00,52.85,52.94,52.85,52.94,13400.0,44.9186,44.9951,44.9186,44.9951,13400.0
2010-10-14 13:40:00,52.95,52.95,52.91,52.94,31800.0,45.0036,45.0036,44.9696,44.9951,31800.0
2010-10-14 13:50:00,52.92,52.98,52.91,52.95,22700.0,44.9781,45.0291,44.9696,45.0036,22700.0
2010-10-14 14:00:00,52.96,52.96,52.89,52.91,14700.0,45.0121,45.0121,44.9526,44.9696,14700.0
2010-10-14 14:10:00,52.91,52.92,52.85,52.89,18900.0,44.9696,44.9781,44.9186,44.9526,18900.0
2010-10-14 14:20:00,52.9,52.91,52.82,52.85,32300.0,44.9611,44.9696,44.8931,44.9186,32300.0
2010-10-14 14:30:00,52.85,52.86,52.78,52.81,30000.0,44.9186,44.9271,44.8591,44.8846,30000.0
2010-10-14 14:40:00,52.81,52.84,52.77,52.81,31800.0,44.8846,44.9101,44.8506,44.8846,31800.0
2010-10-14 14:50:00,52.82,52.84,52.74,52.74,83800.0,44.8931,44.9101,44.8251,44.8251,83800.0
2010-10-14 15:00:00,52.74,52.79,52.71,52.79,62300.0,44.8251,44.8676,44.7996,44.8676,62300.0
2010-10-14 15:10:00,52.79,52.83,52.78,52.81,65600.0,44.8676,44.9016,44.8591,44.8846,65600.0
2010-10-14 15:20:00,52.81,52.9,52.81,52.85,57300.0,44.8846,44.9611,44.8846,44.9186,57300.0
2010-10-14 15:30:00,52.86,52.94,52.84,52.9,54100.0,44.9271,44.9951,44.9101,44.9611,54100.0
2010-10-14 15:40:00,52.9,52.91,52.87,52.9,45300.0,44.9611,44.9696,44.9356,44.9611,45300.0
2010-10-14 15:50:00,52.91,53.01,52.91,53.01,49300.0,44.9696,45.0546,44.9696,45.0546,49300.0
2010-10-15 09:30:00,53.37,53.49,53.35,53.37,110700.0,45.3606,45.4626,45.3436,45.3606,110700.0
2010-10-15 09:40:00,53.36,53.36,53.24,53.25,43300.0,45.3521,45.3521,45.2501,45.2586,43300.0
2010-10-15 09:50:00,53.24,53.31,53.16,53.19,70100.0,45.2501,45.3096,45.1821,45.2076,70100.0
2010-10-15 10:00:00,53.21,53.28,53.09,53.18,73300.0,45.2246,45.2841,45.1226,45.1991,73300.0
2010-10-15 10:10:00,53.18,53.2,53.0,53.02,76700.0,45.1991,45.2161,45.0461,45.0631,76700.0
2010-10-15 10:20:00,53.02,53.04,52.92,53.0,66200.0,45.0631,45.0801,44.9781,45.0461,66200.0
2010-10-15 10:30:00,52.99,53.05,52.92,53.04,21900.0,45.0376,45.0886,44.9781,45.0801,21900.0
2010-10-15 10:40:00,53.05,53.08,53.01,53.01,43200.0,45.0886,45.1141,45.0546,45.0546,43200.0
2010-10-15 10:50:00,53.01,53.15,53.01,53.1,43100.0,45.0546,45.1736,45.0546,45.1311,43100.0
2010-10-15 11:00:00,53.11,53.22,53.1,53.21,35500.0,45.1396,45.2331,45.1311,45.2246,35500.0
2010-10-15 11:10:00,53.21,53.26,53.2,53.22,33100.0,45.2246,45.2671,45.2161,45.2331,33100.0
2010-10-15 11:20:00,53.22,53.26,53.18,53.25,24200.0,45.2331,45.2671,45.1991,45.2586,24200.0
2010-10-15 11:30:00,53.25,53.37,53.24,53.32,47700.0,45.2586,45.3606,45.2501,45.3181,47700.0
2010-10-15 11:40:00,53.34,53.35,53.24,53.24,31400.0,45.3351,45.3436,45.2501,45.2501,31400.0
2010-10-15 11:50:00,53.24,53.25,53.14,53.16,30700.0,45.2501,45.2586,45.1651,45.1821,30700.0
2010-10-15 12:00:00,53.16,53.2,53.08,53.13,36800.0,45.1821,45.2161,45.1141,45.1566,36800.0
2010-10-15 12:10:00,53.13,53.23,53.12,53.21,14200.0,45.1566,45.2416,45.1481,45.2246,14200.0
2010-10-15 12:20:00,53.2,53.26,53.2,53.25,37100.0,45.2161,45.2671,45.2161,45.2586,37100.0
2010-10-15 12:30:00,53.24,53.3,53.24,53.28,35700.0,45.2501,45.3011,45.2501,45.2841,35700.0
2010-10-15 12:40:00,53.3,53.32,53.26,53.32,12400.0,45.3011,45.3181,45.2671,45.3181,12400.0
2010-10-15 12:50:00,53.32,53.33,53.22,53.25,55500.0,45.3181,45.3266,45.2331,45.2586,55500.0
2010-10-15 13:00:00,53.25,53.3,53.25,53.29,29700.0,45.2586,45.3011,45.2586,45.2926,29700.0
2010-10-15 13:10:00,53.3,53.3,53.23,53.23,18600.0,45.3011,45.3011,45.2416,45.2416,18600.0
2010-10-15 13:20:00,53.23,53.31,53.23,53.3,31000.0,45.2416,45.3096,45.2416,45.3011,31000.0
2010-10-15 13:30:00,53.31,53.32,53.28,53.28,13200.0,45.3096,45.3181,45.2841,45.2841,13200.0
2010-10-15 13:40:00,53.28,53.28,53.18,53.23,40800.0,45.2841,45.2841,45.1991,45.2416,40800.0
2010-10-15 13:50:00,53.27,53.29,53.17,53.2,23800.0,45.2756,45.2926,45.1906,45.2161,23800.0
2010-10-15 14:00:00,53.2,53.24,53.15,53.22,39100.0,45.2161,45.2501,45.1736,45.2331,39100.0
2010-10-15 14:10:00,53.23,53.28,53.2,53.26,19700.0,45.2416,45.2841,45.2161,45.2671,19700.0
2010-10-15 14:20:00,53.26,53.31,53.22,53.3,25700.0,45.2671,45.3096,45.2331,45.3011,25700.0
2010-10-15 14:30:00,53.3,53.36,53.29,53.35,44600.0,45.3011,45.3521,45.2926,45.3436,44600.0
2010-10-15 14:40:00,53.35,53.35,53.28,53.28,24100.0,45.3436,45.3436,45.2841,45.2841,24100.0
2010-10-15 14:50:00,53.28,53.3,53.25,53.3,50600.0,45.2841,45.3011,45.2586,45.3011,50600.0
2010-10-15 15:00:00,53.29,53.3,53.22,53.24,52400.0,45.2926,45.3011,45.2331,45.2501,52400.0
2010-10-15 15:10:00,53.24,53.3,53.21,53.26,123700.0,45.2501,45.3011,45.2246,45.2671,123700.0
2010-10-15 15:20:00,53.27,53.32,53.26,53.27,89100.0,45.2756,45.3181,45.2671,45.2756,89100.0
2010-10-15 15:30:00,53.27,53.37,53.25,53.37,108500.0,45.2756,45.3606,45.2586,45.3606,108500.0
2010-10-15 15:40:00,53.37,53.41,53.33,53.4,59400.0,45.3606,45.3946,45.3266,45.3861,59400.0
2010-10-15 15:50:00,53.4,53.44,53.37,53.42,119000.0,45.3861,45.4201,45.3606,45.4031,119000.0
2010-10-18 09:30:00,53.43,53.46,53.28,53.34,80100.0,45.4116,45.4371,45.2841,45.3351,80100.0
2010-10-18 09:40:00,53.32,53.44,53.32,53.44,44300.0,45.3181,45.4201,45.3181,45.4201,44300.0
2010-10-18 09:50:00,53.43,53.52,53.42,53.48,39100.0,45.4116,45.4881,45.4031,45.4541,39100.0
2010-10-18 10:00:00,53.5,53.52,53.41,53.48,23300.0,45.4711,45.4881,45.3946,45.4541,23300.0
2010-10-18 10:10:00,53.5,53.58,53.5,53.51,36000.0,45.4711,45.5391,45.4711,45.4796,36000.0
2010-10-18 10:20:00,53.52,53.53,53.43,53.46,44000.0,45.4881,45.4966,45.4116,45.4371,44000.0
2010-10-18 10:30:00,53.46,53.49,53.43,53.49,32200.0,45.4371,45.4626,45.4116,45.4626,32200.0
2010-10-18 10:40:00,53.48,53.49,53.43,53.47,40000.0,45.4541,45.4626,45.4116,45.4456,40000.0
2010-10-18 10:50:00,53.47,53.54,53.47,53.52,23000.0,45.4456,45.5051,45.4456,45.4881,23000.0
2010-10-18 11:00:00,53.53,53.54,53.4,53.42,61100.0,45.4966,45.5051,45.3861,45.4031,61100.0
2010-10-18 11:10:00,53.41,53.41,53.37,53.39,33100.0,45.3946,45.3946,45.3606,45.3776,33100.0
2010-10-18 11:20:00,53.39,53.43,53.39,53.43,18200.0,45.3776,45.4116,45.3776,45.4116,18200.0
2010-10-18 11:30:00,53.43,53.45,53.36,53.39,21600.0,45.4116,45.4286,45.3521,45.3776,21600.0
2010-10-18 11:40:00,53.39,53.39,53.35,53.39,23500.0,45.3776,45.3776,45.3436,45.3776,23500.0
2010-10-18 11:50:00,53.4,53.44,53.36,53.44,20300.0,45.3861,45.4201,45.3521,45.4201,20300.0
2010-10-18 12:00:00,53.44,53.47,53.42,53.47,31200.0,45.4201,45.4456,45.4031,45.4456,31200.0
2010-10-18 12:10:00,53.46,53.48,53.44,53.45,11600.0,45.4371,45.4541,45.4201,45.4286,11600.0
2010-10-18 12:20:00,53.45,53.46,53.42,53.43,24000.0,45.4286,45.4371,45.4031,45.4116,24000.0
2010-10-18 12:30:00,53.43,53.43,53.4,53.43,19300.0,45.4116,45.4116,45.3861,45.4116,19300.0
2010-10-18 12:40:00,53.43,53.45,53.42,53.44,12200.0,45.4116,45.4286,45.4031,45.4201,12200.0
2010-10-18 12:50:00,53.44,53.45,53.39,53.4,42100.0,45.4201,45.4286,45.3776,45.3861,42100.0
2010-10-18 13:00:00,53.41,53.44,53.41,53.44,17300.0,45.3946,45.4201,45.3946,45.4201,17300.0
2010-10-18 13:10:00,53.45,53.47,53.42,53.45,61400.0,45.4286,45.4456,45.4031,45.4286,61400.0
2010-10-18 13:20:00,53.46,53.47,53.42,53.42,26100.0,45.4371,45.4456,45.4031,45.4031,26100.0
2010-10-18 13:30:00,53.42,53.45,53.41,53.43,19400.0,45.4031,45.4286,45.3946,45.4116,19400.0
2010-10-18 13:40:00,53.43,53.45,53.41,53.45,36900.0,45.4116,45.4286,45.3946,45.4286,36900.0
2010-10-18 13:50:00,53.46,53.46,53.42,53.44,14600.0,45.4371,45.4371,45.4031,45.4201,14600.0
2010-10-18 14:00:00,53.44,53.47,53.4,53.44,13800.0,45.4201,45.4456,45.3861,45.4201,13800.0
2010-10-18 14:10:00,53.45,53.5,53.44,53.49,46800.0,45.4286,45.4711,45.4201,45.4626,46800.0
2010-10-18 14:20:00,53.5,53.53,53.49,53.53,22600.0,45.4711,45.4966,45.4626,45.4966,22600.0
2010-10-18 14:30:00,53.53,53.54,53.5,53.5,31800.0,45.4966,45.5051,45.4711,45.4711,31800.0
2010-10-18 14:40:00,53.51,53.54,53.49,53.54,17700.0,45.4796,45.5051,45.4626,45.5051,17700.0
2010-10-18 14:50:00,53.54,53.54,53.5,53.53,13900.0,45.5051,45.5051,45.4711,45.4966,13900.0
2010-10-18 15:00:00,53.53,53.66,53.53,53.65,36900.0,45.4966,45.6071,45.4966,45.5986,36900.0
2010-10-18 15:10:00,53.65,53.65,53.57,53.57,55000.0,45.5986,45.5986,45.5306,45.5306,55000.0
2010-10-18 15:20:00,53.58,53.61,53.56,53.59,49900.0,45.5391,45.5646,45.5221,45.5476,49900.0
2010-10-18 15:30:00,53.59,53.67,53.59,53.64,28900.0,45.5476,45.6156,45.5476,45.5901,28900.0
2010-10-18 15:40:00,53.63,53.67,53.61,53.62,30800.0,45.5816,45.6156,45.5646,45.5731,30800.0
2010-10-18 15:50:00,53.62,53.63,53.58,53.62,93400.0,45.5731,45.5816,45.5391,45.5731,93400.0
2010-10-19 09:30:00,52.93,52.97,52.74,52.95,131500.0,44.9866,45.0206,44.8251,45.0036,131500.0
2010-10-19 09:40:00,52.95,52.96,52.78,52.83,49500.0,45.0036,45.0121,44.8591,44.9016,49500.0
2010-10-19 09:50:00,52.8,52.8,52.64,52.76,43800.0,44.8761,44.8761,44.7402,44.8421,43800.0
2010-10-19 10:00:00,52.72,52.93,52.71,52.93,98700.0,44.8081,44.9866,44.7996,44.9866,98700.0
2010-10-19 10:10:00,52.93,53.11,52.93,53.06,61800.0,44.9866,45.1396,44.9866,45.0971,61800.0
2010-10-19 10:20:00,53.05,53.08,52.99,53.05,52800.0,45.0886,45.1141,45.0376,45.0886,52800.0
2010-10-19 10:30:00,53.06,53.13,53.0,53.01,74500.0,45.0971,45.1566,45.0461,45.0546,74500.0
2010-10-19 10:40:00,53.02,53.05,52.97,53.04,35000.0,45.0631,45.0886,45.0206,45.0801,35000.0
2010-10-19 10:50:00,53.04,53.13,53.03,53.03,34200.0,45.0801,45.1566,45.0716,45.0716,34200.0
2010-10-19 11:00:00,53.03,53.04,52.94,52.94,38200.0,45.0716,45.0801,44.9951,44.9951,38200.0
2010-10-19 11:10:00,52.94,53.02,52.94,52.97,22400.0,44.9951,45.0631,44.9951,45.0206,22400.0
2010-10-19 11:20:00,52.96,52.99,52.9,52.94,19800.0,45.0121,45.0376,44.9611,44.9951,19800.0
2010-10-19 11:30:00,52.95,53.08,52.95,53.06,28500.0,45.0036,45.1141,45.0036,45.0971,28500.0
2010-10-19 11:40:00,53.07,53.18,53.06,53.16,37500.0,45.1056,45.1991,45.0971,45.1821,37500.0
2010-10-19 11:50:00,53.14,53.18,53.13,53.16,15000.0,45.1651,45.1991,45.1566,45.1821,15000.0
2010-10-19 12:00:00,53.16,53.19,53.12,53.13,10700.0,45.1821,45.2076,45.1481,45.1566,10700.0
2010-10-19 12:10:00,53.12,53.16,53.12,53.13,21700.0,45.1481,45.1821,45.1481,45.1566,21700.0
2010-10-19 12:20:00,53.12,53.12,53.08,53.09,15200.0,45.1481,45.1481,45.1141,45.1226,15200.0
2010-10-19 12:30:00,53.08,53.09,53.02,53.05,24400.0,45.1141,45.1226,45.0631,45.0886,24400.0
2010-10-19 12:40:00,53.04,53.09,53.04,53.07,13900.0,45.0801,45.1226,45.0801,45.1056,13900.0
2010-10-19 12:50:00,53.07,53.09,53.01,53.09,21500.0,45.1056,45.1226,45.0546,45.1226,21500.0
2010-10-19 13:00:00,53.09,53.09,53.03,53.04,36000.0,45.1226,45.1226,45.0716,45.0801,36000.0
2010-10-19 13:10:00,53.05,53.05,52.97,53.01,54200.0,45.0886,45.0886,45.0206,45.0546,54200.0
2010-10-19 13:20:00,53.01,53.04,52.91,52.92,71500.0,45.0546,45.0801,44.9696,44.9781,71500.0
2010-10-19 13:30:00,52.92,52.96,52.9,52.95,85500.0,44.9781,45.0121,44.9611,45.0036,85500.0
2010-10-19 13:40:00,52.96,52.97,52.87,52.92,59400.0,45.0121,45.0206,44.9356,44.9781,59400.0
2010-10-19 13:50:00,52.92,52.92,52.74,52.77,102500.0,44.9781,44.9781,44.8251,44.8506,102500.0
2010-10-19 14:00:00,52.76,52.76,52.49,52.58,221300.0,44.8421,44.8421,44.6127,44.6892,221300.0
2010-10-19 14:10:00,52.56,52.68,52.53,52.6,125400.0,44.6722,44.7741,44.6467,44.7062,125400.0
2010-10-19 14:20:00,52.61,52.64,52.49,52.56,120000.0,44.7147,44.7402,44.6127,44.6722,120000.0
2010-10-19 14:30:00,52.55,52.67,52.53,52.58,92500.0,44.6637,44.7656,44.6467,44.6892,92500.0
2010-10-19 14:40:00,52.58,52.68,52.56,52.67,71300.0,44.6892,44.7741,44.6722,44.7656,71300.0
2010-10-19 14:50:00,52.66,52.73,52.64,52.65,85600.0,44.7572,44.8166,44.7402,44.7487,85600.0
2010-10-19 15:00:00,52.66,52.68,52.54,52.54,49500.0,44.7572,44.7741,44.6552,44.6552,49500.0
2010-10-19 15:10:00,52.53,52.6,52.48,52.56,79600.0,44.6467,44.7062,44.6042,44.6722,79600.0
2010-10-19 15:20:00,52.54,52.59,52.44,52.44,57900.0,44.6552,44.6977,44.5702,44.5702,57900.0
2010-10-19 15:30:00,52.44,52.56,52.41,52.56,45600.0,44.5702,44.6722,44.5447,44.6722,45600.0
2010-10-19 15:40:00,52.57,52.64,52.53,52.61,86500.0,44.6807,44.7402,44.6467,44.7147,86500.0
2010-10-19 15:50:00,52.62,52.74,52.59,52.73,90200.0,44.7232,44.8251,44.6977,44.8166,90200.0
2010-10-19 16:00:00,52.72,52.72,52.72,52.72,1800.0,44.8081,44.8081,44.8081,44.8081,1800.0
2010-10-19 16:10:00,52.72,52.72,52.72,52.72,0.0,44.8081,44.8081,44.8081,44.8081,0.0
2010-10-20 09:30:00,52.91,52.98,52.8,52.9,67500.0,44.9696,45.0291,44.8761,44.9611,67500.0
2010-10-20 09:40:00,52.91,53.15,52.91,53.07,139300.0,44.9696,45.1736,44.9696,45.1056,139300.0
2010-10-20 09:50:00,53.08,53.12,53.0,53.01,23200.0,45.1141,45.1481,45.0461,45.0546,23200.0
2010-10-20 10:00:00,53.01,53.08,52.96,53.02,35700.0,45.0546,45.1141,45.0121,45.0631,35700.0
2010-10-20 10:10:00,53.03,53.04,52.92,52.92,56200.0,45.0716,45.0801,44.9781,44.9781,56200.0
2010-10-20 10:20:00,52.92,53.03,52.9,53.03,50900.0,44.9781,45.0716,44.9611,45.0716,50900.0
2010-10-20 10:30:00,53.03,53.13,53.01,53.06,32000.0,45.0716,45.1566,45.0546,45.0971,32000.0
2010-10-20 10:40:00,53.06,53.25,53.06,53.25,35100.0,45.0971,45.2586,45.0971,45.2586,35100.0
2010-10-20 10:50:00,53.25,53.29,53.23,53.25,26100.0,45.2586,45.2926,45.2416,45.2586,26100.0
2010-10-20 11:00:00,53.25,53.28,53.2,53.28,32400.0,45.2586,45.2841,45.2161,45.2841,32400.0
2010-10-20 11:10:00,53.28,53.3,53.23,53.28,32800.0,45.2841,45.3011,45.2416,45.2841,32800.0
2010-10-20 11:20:00,53.3,53.38,53.28,53.35,23900.0,45.3011,45.3691,45.2841,45.3436,23900.0
2010-10-20 11:30:00,53.36,53.39,53.34,53.36,7500.0,45.3521,45.3776,45.3351,45.3521,7500.0
2010-10-20 11:40:00,53.36,53.37,53.32,53.34,85400.0,45.3521,45.3606,45.3181,45.3351,85400.0
2010-10-20 11:50:00,53.33,53.38,53.33,53.34,9500.0,45.3266,45.3691,45.3266,45.3351,9500.0
2010-10-20 12:00:00,53.33,53.46,53.32,53.45,27700.0,45.3266,45.4371,45.3181,45.4286,27700.0
2010-10-20 12:10:00,53.45,53.51,53.43,53.49,36700.0,45.4286,45.4796,45.4116,45.4626,36700.0
2010-10-20 12:20:00,53.49,53.5,53.43,53.45,18400.0,45.4626,45.4711,45.4116,45.4286,18400.0
2010-10-20 12:30:00,53.45,53.46,53.41,53.42,25000.0,45.4286,45.4371,45.3946,45.4031,25000.0
2010-10-20 12:40:00,53.4,53.42,53.38,53.4,13200.0,45.3861,45.4031,45.3691,45.3861,13200.0
2010-10-20 12:50:00,53.41,53.43,53.38,53.39,12800.0,45.3946,45.4116,45.3691,45.3776,12800.0
2010-10-20 13:00:00,53.39,53.45,53.39,53.43,47500.0,45.3776,45.4286,45.3776,45.4116,47500.0
2010-10-20 13:10:00,53.42,53.46,53.36,53.42,46900.0,45.4031,45.4371,45.3521,45.4031,46900.0
2010-10-20 13:20:00,53.42,53.49,53.42,53.44,46100.0,45.4031,45.4626,45.4031,45.4201,46100.0
2010-10-20 13:30:00,53.44,53.46,53.42,53.42,18300.0,45.4201,45.4371,45.4031,45.4031,18300.0
2010-10-20 13:40:00,53.41,53.43,53.36,53.37,19200.0,45.3946,45.4116,45.3521,45.3606,19200.0
2010-10-20 13:50:00,53.37,53.4,53.37,53.38,9600.0,45.3606,45.3861,45.3606,45.3691,9600.0
2010-10-20 14:00:00,53.38,53.44,53.29,53.31,60900.0,45.3691,45.4201,45.2926,45.3096,60900.0
2010-10-20 14:10:00,53.3,53.43,53.3,53.43,38600.0,45.3011,45.4116,45.3011,45.4116,38600.0
2010-10-20 14:20:00,53.43,53.46,53.39,53.41,23400.0,45.4116,45.4371,45.3776,45.3946,23400.0
2010-10-20 14:30:00,53.42,53.5,53.42,53.46,29400.0,45.4031,45.4711,45.4031,45.4371,29400.0
2010-10-20 14:40:00,53.46,53.46,53.37,53.37,27500.0,45.4371,45.4371,45.3606,45.3606,27500.0
2010-10-20 14:50:00,53.37,53.42,53.36,53.42,54700.0,45.3606,45.4031,45.3521,45.4031,54700.0
2010-10-20 15:00:00,53.41,53.42,53.34,53.37,34400.0,45.3946,45.4031,45.3351,45.3606,34400.0
2010-10-20 15:10:00,53.38,53.41,53.34,53.4,46900.0,45.3691,45.3946,45.3351,45.3861,46900.0
2010-10-20 15:20:00,53.4,53.45,53.4,53.45,34000.0,45.3861,45.4286,45.3861,45.4286,34000.0
2010-10-20 15:30:00,53.43,53.43,53.24,53.31,58900.0,45.4116,45.4116,45.2501,45.3096,58900.0
2010-10-20 15:40:00,53.3,53.37,53.27,53.36,62000.0,45.3011,45.3606,45.2756,45.3521,62000.0
2010-10-20 15:50:00,53.37,53.38,53.2,53.26,142400.0,45.3606,45.3691,45.2161,45.2671,142400.0
2010-10-21 09:30:00,53.55,53.63,53.44,53.62,50000.0,45.5136,45.5816,45.4201,45.5731,50000.0
2010-10-21 09:40:00,53.63,53.64,53.55,53.59,30100.0,45.5816,45.5901,45.5136,45.5476,30100.0
2010-10-21 09:50:00,53.59,53.65,53.56,53.64,8900.0,45.5476,45.5986,45.5221,45.5901,8900.0
2010-10-21 10:00:00,53.64,53.79,53.51,53.77,68500.0,45.5901,45.7176,45.4796,45.7006,68500.0
2010-10-21 10:10:00,53.77,53.8,53.72,53.75,45200.0,45.7006,45.7261,45.6581,45.6836,45200.0
2010-10-21 10:20:00,53.75,53.81,53.73,53.74,69600.0,45.6836,45.7346,45.6666,45.6751,69600.0
2010-10-21 10:30:00,53.73,53.8,53.73,53.79,43900.0,45.6666,45.7261,45.6666,45.7176,43900.0
2010-10-21 10:40:00,53.79,53.83,53.76,53.78,32300.0,45.7176,45.7516,45.6921,45.7091,32300.0
2010-10-21 10:50:00,53.79,53.82,53.75,53.82,33000.0,45.7176,45.7431,45.6836,45.7431,33000.0
2010-10-21 11:00:00,53.81,53.84,53.78,53.8,34500.0,45.7346,45.7601,45.7091,45.7261,34500.0
2010-10-21 11:10:00,53.79,53.79,53.65,53.67,55400.0,45.7176,45.7176,45.5986,45.6156,55400.0
2010-10-21 11:20:00,53.67,53.71,53.57,53.62,65000.0,45.6156,45.6496,45.5306,45.5731,65000.0
2010-10-21 11:30:00,53.62,53.65,53.47,53.48,48600.0,45.5731,45.5986,45.4456,45.4541,48600.0
2010-10-21 11:40:00,53.48,53.5,53.4,53.48,39100.0,45.4541,45.4711,45.3861,45.4541,39100.0
2010-10-21 11:50:00,53.48,53.57,53.44,53.56,21700.0,45.4541,45.5306,45.4201,45.5221,21700.0
2010-10-21 12:00:00,53.54,53.56,53.49,53.5,16600.0,45.5051,45.5221,45.4626,45.4711,16600.0
2010-10-21 12:10:00,53.49,53.55,53.47,53.55,25500.0,45.4626,45.5136,45.4456,45.5136,25500.0
2010-10-21 12:20:00,53.55,53.56,53.49,53.55,21800.0,45.5136,45.5221,45.4626,45.5136,21800.0
2010-10-21 12:30:00,53.56,53.56,53.35,53.37,72500.0,45.5221,45.5221,45.3436,45.3606,72500.0
2010-10-21 12:40:00,53.36,53.41,53.31,53.37,43400.0,45.3521,45.3946,45.3096,45.3606,43400.0
2010-10-21 12:50:00,53.37,53.4,53.35,53.39,21800.0,45.3606,45.3861,45.3436,45.3776,21800.0
2010-10-21 13:00:00,53.41,53.48,53.4,53.46,34400.0,45.3946,45.4541,45.3861,45.4371,34400.0
2010-10-21 13:10:00,53.47,53.51,53.44,53.46,28100.0,45.4456,45.4796,45.4201,45.4371,28100.0
2010-10-21 13:20:00,53.46,53.47,53.42,53.46,60700.0,45.4371,45.4456,45.4031,45.4371,60700.0
2010-10-21 13:30:00,53.45,53.45,53.36,53.4,22800.0,45.4286,45.4286,45.3521,45.3861,22800.0
2010-10-21 13:40:00,53.4,53.42,53.24,53.26,33200.0,45.3861,45.4031,45.2501,45.2671,33200.0
2010-10-21 13:50:00,53.27,53.27,53.01,53.02,112800.0,45.2756,45.2756,45.0546,45.0631,112800.0
2010-10-21 14:00:00,53.03,53.1,52.99,53.09,37400.0,45.0716,45.1311,45.0376,45.1226,37400.0
2010-10-21 14:10:00,53.1,53.16,53.06,53.16,23700.0,45.1311,45.1821,45.0971,45.1821,23700.0
2010-10-21 14:20:00,53.15,53.18,53.09,53.15,20000.0,45.1736,45.1991,45.1226,45.1736,20000.0
2010-10-21 14:30:00,53.15,53.21,53.14,53.17,25100.0,45.1736,45.2246,45.1651,45.1906,25100.0
2010-10-21 14:40:00,53.16,53.22,53.15,53.19,24700.0,45.1821,45.2331,45.1736,45.2076,24700.0
2010-10-21 14:50:00,53.19,53.29,53.17,53.27,47000.0,45.2076,45.2926,45.1906,45.2756,47000.0
2010-10-21 15:00:00,53.28,53.32,53.24,53.24,23000.0,45.2841,45.3181,45.2501,45.2501,23000.0
2010-10-21 15:10:00,53.25,53.42,53.23,53.38,51400.0,45.2586,45.4031,45.2416,45.3691,51400.0
2010-10-21 15:20:00,53.38,53.46,53.38,53.42,91000.0,45.3691,45.4371,45.3691,45.4031,91000.0
2010-10-21 15:30:00,53.42,53.46,53.37,53.41,45500.0,45.4031,45.4371,45.3606,45.3946,45500.0
2010-10-21 15:40:00,53.42,53.43,53.32,53.39,56800.0,45.4031,45.4116,45.3181,45.3776,56800.0
2010-10-21 15:50:00,53.38,53.45,53.35,53.43,62900.0,45.3691,45.4286,45.3436,45.4116,62900.0
2010-10-22 09:30:00,53.45,53.59,53.44,53.59,101900.0,45.4286,45.5476,45.4201,45.5476,101900.0
2010-10-22 09:40:00,53.58,53.64,53.54,53.58,88400.0,45.5391,45.5901,45.5051,45.5391,88400.0
2010-10-22 09:50:00,53.58,53.58,53.44,53.45,51000.0,45.5391,45.5391,45.4201,45.4286,51000.0
2010-10-22 10:00:00,53.45,53.5,53.41,53.47,21200.0,45.4286,45.4711,45.3946,45.4456,21200.0
2010-10-22 10:10:00,53.48,53.53,53.4,53.51,77000.0,45.4541,45.4966,45.3861,45.4796,77000.0
2010-10-22 10:20:00,53.52,53.55,53.45,53.54,48200.0,45.4881,45.5136,45.4286,45.5051,48200.0
2010-10-22 10:30:00,53.55,53.58,53.53,53.53,34500.0,45.5136,45.5391,45.4966,45.4966,34500.0
2010-10-22 10:40:00,53.52,53.57,53.49,53.57,25200.0,45.4881,45.5306,45.4626,45.5306,25200.0
2010-10-22 10:50:00,53.58,53.61,53.56,53.59,42700.0,45.5391,45.5646,45.5221,45.5476,42700.0
2010-10-22 11:00:00,53.57,53.61,53.55,53.57,25300.0,45.5306,45.5646,45.5136,45.5306,25300.0
2010-10-22 11:10:00,53.57,53.59,53.52,53.57,14900.0,45.5306,45.5476,45.4881,45.5306,14900.0
2010-10-22 11:20:00,53.57,53.59,53.52,53.56,22800.0,45.5306,45.5476,45.4881,45.5221,22800.0
2010-10-22 11:30:00,53.56,53.63,53.56,53.62,23300.0,45.5221,45.5816,45.5221,45.5731,23300.0
2010-10-22 11:40:00,53.62,53.63,53.54,53.54,43400.0,45.5731,45.5816,45.5051,45.5051,43400.0
2010-10-22 11:50:00,53.53,53.58,53.52,53.55,64700.0,45.4966,45.5391,45.4881,45.5136,64700.0
2010-10-22 12:00:00,53.54,53.61,53.53,53.59,27300.0,45.5051,45.5646,45.4966,45.5476,27300.0
2010-10-22 12:10:00,53.6,53.6,53.55,53.58,17500.0,45.5561,45.5561,45.5136,45.5391,17500.0
2010-10-22 12:20:00,53.58,53.65,53.56,53.64,35500.0,45.5391,45.5986,45.5221,45.5901,35500.0
2010-10-22 12:30:00,53.64,53.65,53.62,53.62,26300.0,45.5901,45.5986,45.5731,45.5731,26300.0
2010-10-22 12:40:00,53.62,53.65,53.61,53.64,10100.0,45.5731,45.5986,45.5646,45.5901,10100.0
2010-10-22 12:50:00,53.63,53.63,53.59,53.61,9900.0,45.5816,45.5816,45.5476,45.5646,9900.0
2010-10-22 13:00:00,53.62,53.62,53.58,53.6,19000.0,45.5731,45.5731,45.5391,45.5561,19000.0
2010-10-22 13:10:00,53.61,53.64,53.6,53.61,24700.0,45.5646,45.5901,45.5561,45.5646,24700.0
2010-10-22 13:20:00,53.61,53.65,53.6,53.62,10500.0,45.5646,45.5986,45.5561,45.5731,10500.0
2010-10-22 13:30:00,53.62,53.62,53.59,53.6,18400.0,45.5731,45.5731,45.5476,45.5561,18400.0
2010-10-22 13:40:00,53.59,53.6,53.59,53.59,39300.0,45.5476,45.5561,45.5476,45.5476,39300.0
2010-10-22 13:50:00,53.59,53.59,53.56,53.56,25300.0,45.5476,45.5476,45.5221,45.5221,25300.0
2010-10-22 14:00:00,53.55,53.59,53.54,53.59,8700.0,45.5136,45.5476,45.5051,45.5476,8700.0
2010-10-22 14:10:00,53.58,53.61,53.58,53.6,20400.0,45.5391,45.5646,45.5391,45.5561,20400.0
2010-10-22 14:20:00,53.6,53.64,53.59,53.64,31200.0,45.5561,45.5901,45.5476,45.5901,31200.0
2010-10-22 14:30:00,53.64,53.64,53.58,53.6,12000.0,45.5901,45.5901,45.5391,45.5561,12000.0
2010-10-22 14:40:00,53.61,53.63,53.59,53.6,26600.0,45.5646,45.5816,45.5476,45.5561,26600.0
2010-10-22 14:50:00,53.61,53.62,53.56,53.58,64600.0,45.5646,45.5731,45.5221,45.5391,64600.0
2010-10-22 15:00:00,53.58,53.66,53.57,53.62,61500.0,45.5391,45.6071,45.5306,45.5731,61500.0
2010-10-22 15:10:00,53.63,53.63,53.58,53.6,17300.0,45.5816,45.5816,45.5391,45.5561,17300.0
2010-10-22 15:20:00,53.61,53.63,53.6,53.6,23200.0,45.5646,45.5816,45.5561,45.5561,23200.0
2010-10-22 15:30:00,53.61,53.61,53.58,53.58,13900.0,45.5646,45.5646,45.5391,45.5391,13900.0
2010-10-22 15:40:00,53.58,53.63,53.56,53.62,38900.0,45.5391,45.5816,45.5221,45.5731,38900.0
2010-10-22 15:50:00,53.61,53.65,53.59,53.65,56000.0,45.5646,45.5986,45.5476,45.5986,56000.0
2010-10-25 09:30:00,53.97,54.13,53.93,54.12,47900.0,45.8706,46.0065,45.8366,45.998,47900.0
2010-10-25 09:40:00,54.14,54.2,54.13,54.17,30100.0,46.015,46.066,46.0065,46.0405,30100.0
2010-10-25 09:50:00,54.17,54.25,54.17,54.25,16600.0,46.0405,46.1085,46.0405,46.1085,16600.0
2010-10-25 10:00:00,54.25,54.31,54.18,54.18,45800.0,46.1085,46.1595,46.049,46.049,45800.0
2010-10-25 10:10:00,54.19,54.24,54.19,54.2,42800.0,46.0575,46.1,46.0575,46.066,42800.0
2010-10-25 10:20:00,54.2,54.23,54.18,54.18,33100.0,46.066,46.0915,46.049,46.049,33100.0
2010-10-25 10:30:00,54.19,54.22,54.05,54.09,27200.0,46.0575,46.083,45.9385,45.9725,27200.0
2010-10-25 10:40:00,54.1,54.1,53.95,54.04,83200.0,45.981,45.981,45.8536,45.93,83200.0
2010-10-25 10:50:00,54.03,54.07,54.01,54.02,13400.0,45.9215,45.9555,45.9046,45.9131,13400.0
2010-10-25 11:00:00,54.0,54.02,53.94,54.0,21200.0,45.8961,45.9131,45.8451,45.8961,21200.0
2010-10-25 11:10:00,54.0,54.04,53.97,54.04,75100.0,45.8961,45.93,45.8706,45.93,75100.0
2010-10-25 11:20:00,54.06,54.07,54.04,54.07,38300.0,45.947,45.9555,45.93,45.9555,38300.0
2010-10-25 11:30:00,54.07,54.11,54.05,54.08,49400.0,45.9555,45.9895,45.9385,45.964,49400.0
2010-10-25 11:40:00,54.07,54.09,54.06,54.09,11800.0,45.9555,45.9725,45.947,45.9725,11800.0
2010-10-25 11:50:00,54.09,54.09,54.02,54.05,15500.0,45.9725,45.9725,45.9131,45.9385,15500.0
2010-10-25 12:00:00,54.05,54.06,54.0,54.03,8300.0,45.9385,45.947,45.8961,45.9215,8300.0
2010-10-25 12:10:00,54.04,54.05,53.98,53.98,16900.0,45.93,45.9385,45.8791,45.8791,16900.0
2010-10-25 12:20:00,53.98,54.0,53.9,53.95,52900.0,45.8791,45.8961,45.8111,45.8536,52900.0
2010-10-25 12:30:00,53.95,53.97,53.92,53.97,22300.0,45.8536,45.8706,45.8281,45.8706,22300.0
2010-10-25 12:40:00,53.96,53.99,53.96,53.97,20900.0,45.8621,45.8876,45.8621,45.8706,20900.0
2010-10-25 12:50:00,53.97,53.98,53.94,53.94,4400.0,45.8706,45.8791,45.8451,45.8451,4400.0
2010-10-25 13:00:00,53.95,54.0,53.91,53.99,15300.0,45.8536,45.8961,45.8196,45.8876,15300.0
2010-10-25 13:10:00,53.99,54.02,53.97,54.0,40600.0,45.8876,45.9131,45.8706,45.8961,40600.0
2010-10-25 13:20:00,54.01,54.06,54.01,54.03,16800.0,45.9046,45.947,45.9046,45.9215,16800.0
2010-10-25 13:30:00,54.05,54.06,54.01,54.04,17900.0,45.9385,45.947,45.9046,45.93,17900.0
2010-10-25 13:40:00,54.04,54.06,54.03,54.05,21200.0,45.93,45.947,45.9215,45.9385,21200.0
2010-10-25 13:50:00,54.03,54.04,54.0,54.02,23500.0,45.9215,45.93,45.8961,45.9131,23500.0
2010-10-25 14:00:00,54.03,54.06,54.02,54.06,15600.0,45.9215,45.947,45.9131,45.947,15600.0
2010-10-25 14:10:00,54.07,54.08,54.03,54.03,10200.0,45.9555,45.964,45.9215,45.9215,10200.0
2010-10-25 14:20:00,54.04,54.07,54.04,54.05,14300.0,45.93,45.9555,45.93,45.9385,14300.0
2010-10-25 14:30:00,54.05,54.09,53.94,54.0,57500.0,45.9385,45.9725,45.8451,45.8961,57500.0
2010-10-25 14:40:00,54.0,54.01,53.94,53.97,26800.0,45.8961,45.9046,45.8451,45.8706,26800.0
2010-10-25 14:50:00,53.98,54.03,53.98,54.01,19600.0,45.8791,45.9215,45.8791,45.9046,19600.0
2010-10-25 15:00:00,54.01,54.07,54.0,54.04,28800.0,45.9046,45.9555,45.8961,45.93,28800.0
2010-10-25 15:10:00,54.05,54.05,54.02,54.04,20400.0,45.9385,45.9385,45.9131,45.93,20400.0
2010-10-25 15:20:00,54.04,54.13,54.03,54.12,34800.0,45.93,46.0065,45.9215,45.998,34800.0
2010-10-25 15:30:00,54.11,54.13,53.97,53.97,55900.0,45.9895,46.0065,45.8706,45.8706,55900.0
2010-10-25 15:40:00,53.96,54.03,53.85,53.9,83500.0,45.8621,45.9215,45.7686,45.8111,83500.0
2010-10-25 15:50:00,53.89,53.93,53.84,53.87,78200.0,45.8026,45.8366,45.7601,45.7856,78200.0
2010-10-26 09:30:00,53.61,53.64,53.44,53.5,56700.0,45.5646,45.5901,45.4201,45.4711,56700.0
2010-10-26 09:40:00,53.53,53.59,53.49,53.59,13700.0,45.4966,45.5476,45.4626,45.5476,13700.0
2010-10-26 09:50:00,53.59,53.61,53.56,53.6,20300.0,45.5476,45.5646,45.5221,45.5561,20300.0
2010-10-26 10:00:00,53.61,53.74,53.58,53.68,27100.0,45.5646,45.6751,45.5391,45.6241,27100.0
2010-10-26 10:10:00,53.73,53.81,53.7,53.81,31800.0,45.6666,45.7346,45.6411,45.7346,31800.0
2010-10-26 10:20:00,53.83,53.91,53.83,53.83,24500.0,45.7516,45.8196,45.7516,45.7516,24500.0
2010-10-26 10:30:00,53.84,53.86,53.77,53.77,16900.0,45.7601,45.7771,45.7006,45.7006,16900.0
2010-10-26 10:40:00,53.8,53.8,53.73,53.77,35600.0,45.7261,45.7261,45.6666,45.7006,35600.0
2010-10-26 10:50:00,53.77,53.87,53.77,53.87,13400.0,45.7006,45.7856,45.7006,45.7856,13400.0
2010-10-26 11:00:00,53.86,53.93,53.76,53.77,64900.0,45.7771,45.8366,45.6921,45.7006,64900.0
2010-10-26 11:10:00,53.78,53.85,53.74,53.82,19800.0,45.7091,45.7686,45.6751,45.7431,19800.0
2010-10-26 11:20:00,53.85,53.93,53.85,53.92,24100.0,45.7686,45.8366,45.7686,45.8281,24100.0
2010-10-26 11:30:00,53.9,53.9,53.86,53.87,50600.0,45.8111,45.8111,45.7771,45.7856,50600.0
2010-10-26 11:40:00,53.87,53.9,53.85,53.88,31900.0,45.7856,45.8111,45.7686,45.7941,31900.0
2010-10-26 11:50:00,53.89,53.92,53.89,53.92,13500.0,45.8026,45.8281,45.8026,45.8281,13500.0
2010-10-26 12:00:00,53.94,53.96,53.9,53.9,23100.0,45.8451,45.8621,45.8111,45.8111,23100.0
2010-10-26 12:10:00,53.92,53.98,53.92,53.97,12500.0,45.8281,45.8791,45.8281,45.8706,12500.0
2010-10-26 12:20:00,53.96,53.97,53.94,53.95,12000.0,45.8621,45.8706,45.8451,45.8536,12000.0
2010-10-26 12:30:00,53.93,53.96,53.92,53.94,153000.0,45.8366,45.8621,45.8281,45.8451,153000.0
2010-10-26 12:40:00,53.94,53.95,53.87,53.9,80600.0,45.8451,45.8536,45.7856,45.8111,80600.0
2010-10-26 12:50:00,53.9,53.93,53.89,53.91,62400.0,45.8111,45.8366,45.8026,45.8196,62400.0
2010-10-26 13:00:00,53.91,53.95,53.91,53.95,13200.0,45.8196,45.8536,45.8196,45.8536,13200.0
2010-10-26 13:10:00,53.96,54.0,53.96,53.96,36400.0,45.8621,45.8961,45.8621,45.8621,36400.0
2010-10-26 13:20:00,53.96,53.97,53.88,53.88,23700.0,45.8621,45.8706,45.7941,45.7941,23700.0
2010-10-26 13:30:00,53.89,53.92,53.88,53.91,40900.0,45.8026,45.8281,45.7941,45.8196,40900.0
2010-10-26 13:40:00,53.91,53.95,53.9,53.9,16500.0,45.8196,45.8536,45.8111,45.8111,16500.0
2010-10-26 13:50:00,53.91,53.91,53.8,53.81,23200.0,45.8196,45.8196,45.7261,45.7346,23200.0
2010-10-26 14:00:00,53.81,53.85,53.75,53.76,51400.0,45.7346,45.7686,45.6836,45.6921,51400.0
2010-10-26 14:10:00,53.75,53.84,53.73,53.83,32300.0,45.6836,45.7601,45.6666,45.7516,32300.0
2010-10-26 14:20:00,53.84,53.85,53.79,53.84,42600.0,45.7601,45.7686,45.7176,45.7601,42600.0
2010-10-26 14:30:00,53.84,53.88,53.79,53.88,60100.0,45.7601,45.7941,45.7176,45.7941,60100.0
2010-10-26 14:40:00,53.88,53.88,53.83,53.86,24000.0,45.7941,45.7941,45.7516,45.7771,24000.0
2010-10-26 14:50:00,53.87,53.91,53.86,53.88,27100.0,45.7856,45.8196,45.7771,45.7941,27100.0
2010-10-26 15:00:00,53.87,53.92,53.87,53.92,7300.0,45.7856,45.8281,45.7856,45.8281,7300.0
2010-10-26 15:10:00,53.93,53.97,53.9,53.96,26600.0,45.8366,45.8706,45.8111,45.8621,26600.0
2010-10-26 15:20:00,53.96,54.0,53.93,53.94,57600.0,45.8621,45.8961,45.8366,45.8451,57600.0
2010-10-26 15:30:00,53.91,53.95,53.9,53.93,50200.0,45.8196,45.8536,45.8111,45.8366,50200.0
2010-10-26 15:40:00,53.94,53.94,53.85,53.89,69400.0,45.8451,45.8451,45.7686,45.8026,69400.0
2010-10-26 15:50:00,53.88,53.91,53.87,53.9,172600.0,45.7941,45.8196,45.7856,45.8111,172600.0
2010-10-26 16:00:00,53.9,53.9,53.9,53.9,55600.0,45.8111,45.8111,45.8111,45.8111,55600.0
2010-10-26 16:10:00,53.9,53.9,53.9,53.9,0.0,45.8111,45.8111,45.8111,45.8111,0.0
2010-10-27 09:30:00,53.58,53.64,53.46,53.64,76200.0,45.5391,45.5901,45.4371,45.5901,76200.0
2010-10-27 09:40:00,53.65,53.69,53.58,53.66,40700.0,45.5986,45.6326,45.5391,45.6071,40700.0
2010-10-27 09:50:00,53.66,53.71,53.65,53.7,21700.0,45.6071,45.6496,45.5986,45.6411,21700.0
2010-10-27 10:00:00,53.71,53.77,53.6,53.63,64500.0,45.6496,45.7006,45.5561,45.5816,64500.0
2010-10-27 10:10:00,53.62,53.7,53.6,53.62,43400.0,45.5731,45.6411,45.5561,45.5731,43400.0
2010-10-27 10:20:00,53.62,53.63,53.42,53.46,57300.0,45.5731,45.5816,45.4031,45.4371,57300.0
2010-10-27 10:30:00,53.46,53.54,53.43,53.49,21500.0,45.4371,45.5051,45.4116,45.4626,21500.0
2010-10-27 10:40:00,53.53,53.54,53.49,53.49,20900.0,45.4966,45.5051,45.4626,45.4626,20900.0
2010-10-27 10:50:00,53.51,53.52,53.38,53.38,46900.0,45.4796,45.4881,45.3691,45.3691,46900.0
2010-10-27 11:00:00,53.39,53.4,53.28,53.33,43000.0,45.3776,45.3861,45.2841,45.3266,43000.0
2010-10-27 11:10:00,53.32,53.36,53.28,53.36,40400.0,45.3181,45.3521,45.2841,45.3521,40400.0
2010-10-27 11:20:00,53.35,53.37,53.3,53.32,35100.0,45.3436,45.3606,45.3011,45.3181,35100.0
2010-10-27 11:30:00,53.32,53.43,53.3,53.42,45900.0,45.3181,45.4116,45.3011,45.4031,45900.0
2010-10-27 11:40:00,53.42,53.46,53.42,53.44,15500.0,45.4031,45.4371,45.4031,45.4201,15500.0
2010-10-27 11:50:00,53.45,53.47,53.42,53.43,46900.0,45.4286,45.4456,45.4031,45.4116,46900.0
2010-10-27 12:00:00,53.43,53.46,53.39,53.42,241100.0,45.4116,45.4371,45.3776,45.4031,241100.0
2010-10-27 12:10:00,53.41,53.45,53.4,53.4,20500.0,45.3946,45.4286,45.3861,45.3861,20500.0
2010-10-27 12:20:00,53.4,53.43,53.38,53.4,68400.0,45.3861,45.4116,45.3691,45.3861,68400.0
2010-10-27 12:30:00,53.41,53.44,53.38,53.39,54400.0,45.3946,45.4201,45.3691,45.3776,54400.0
2010-10-27 12:40:00,53.39,53.39,53.34,53.38,23200.0,45.3776,45.3776,45.3351,45.3691,23200.0
2010-10-27 12:50:00,53.39,53.39,53.38,53.38,6200.0,45.3776,45.3776,45.3691,45.3691,6200.0
2010-10-27 13:00:00,53.39,53.45,53.39,53.42,4600.0,45.3776,45.4286,45.3776,45.4031,4600.0
2010-10-27 13:10:00,53.41,53.41,53.28,53.33,27100.0,45.3946,45.3946,45.2841,45.3266,27100.0
2010-10-27 13:20:00,53.33,53.41,53.3,53.4,27700.0,45.3266,45.3946,45.3011,45.3861,27700.0
2010-10-27 13:30:00,53.41,53.41,53.36,53.39,12600.0,45.3946,45.3946,45.3521,45.3776,12600.0
2010-10-27 13:40:00,53.39,53.46,53.38,53.46,53600.0,45.3776,45.4371,45.3691,45.4371,53600.0
2010-10-27 13:50:00,53.46,53.48,53.42,53.48,39700.0,45.4371,45.4541,45.4031,45.4541,39700.0
2010-10-27 14:00:00,53.5,53.55,53.48,53.55,15700.0,45.4711,45.5136,45.4541,45.5136,15700.0
2010-10-27 14:10:00,53.54,53.54,53.5,53.5,58800.0,45.5051,45.5051,45.4711,45.4711,58800.0
2010-10-27 14:20:00,53.5,53.51,53.46,53.49,56200.0,45.4711,45.4796,45.4371,45.4626,56200.0
2010-10-27 14:30:00,53.48,53.58,53.45,53.57,61000.0,45.4541,45.5391,45.4286,45.5306,61000.0
2010-10-27 14:40:00,53.56,53.65,53.56,53.6,89100.0,45.5221,45.5986,45.5221,45.5561,89100.0
2010-10-27 14:50:00,53.6,53.67,53.58,53.6,63500.0,45.5561,45.6156,45.5391,45.5561,63500.0
2010-10-27 15:00:00,53.6,53.64,53.58,53.62,46700.0,45.5561,45.5901,45.5391,45.5731,46700.0
2010-10-27 15:10:00,53.61,53.62,53.54,53.57,45300.0,45.5646,45.5731,45.5051,45.5306,45300.0
2010-10-27 15:20:00,53.57,53.68,53.54,53.63,138200.0,45.5306,45.6241,45.5051,45.5816,138200.0
2010-10-27 15:30:00,53.63,53.73,53.63,53.73,83400.0,45.5816,45.6666,45.5816,45.6666,83400.0
2010-10-27 15:40:00,53.73,53.76,53.69,53.71,134400.0,45.6666,45.6921,45.6326,45.6496,134400.0
2010-10-27 15:50:00,53.71,53.86,53.71,53.81,125900.0,45.6496,45.7771,45.6496,45.7346,125900.0
2010-10-28 09:30:00,54.05,54.1,54.0,54.1,64700.0,45.9385,45.981,45.8961,45.981,64700.0
2010-10-28 09:40:00,54.08,54.08,53.92,53.92,24600.0,45.964,45.964,45.8281,45.8281,24600.0
2010-10-28 09:50:00,53.92,54.0,53.9,53.93,32600.0,45.8281,45.8961,45.8111,45.8366,32600.0
2010-10-28 10:00:00,53.94,53.98,53.89,53.95,28000.0,45.8451,45.8791,45.8026,45.8536,28000.0
2010-10-28 10:10:00,53.95,53.96,53.77,53.8,45900.0,45.8536,45.8621,45.7006,45.7261,45900.0
2010-10-28 10:20:00,53.78,53.8,53.63,53.65,25300.0,45.7091,45.7261,45.5816,45.5986,25300.0
2010-10-28 10:30:00,53.63,53.68,53.56,53.6,46000.0,45.5816,45.6241,45.5221,45.5561,46000.0
2010-10-28 10:40:00,53.61,53.66,53.59,53.66,47400.0,45.5646,45.6071,45.5476,45.6071,47400.0
2010-10-28 10:50:00,53.68,53.71,53.66,53.69,30300.0,45.6241,45.6496,45.6071,45.6326,30300.0
2010-10-28 11:00:00,53.68,53.74,53.66,53.74,30700.0,45.6241,45.6751,45.6071,45.6751,30700.0
2010-10-28 11:10:00,53.76,53.79,53.73,53.74,55500.0,45.6921,45.7176,45.6666,45.6751,55500.0
2010-10-28 11:20:00,53.73,53.8,53.73,53.79,20900.0,45.6666,45.7261,45.6666,45.7176,20900.0
2010-10-28 11:30:00,53.77,53.77,53.72,53.74,17100.0,45.7006,45.7006,45.6581,45.6751,17100.0
2010-10-28 11:40:00,53.72,53.75,53.68,53.68,16800.0,45.6581,45.6836,45.6241,45.6241,16800.0
2010-10-28 11:50:00,53.69,53.7,53.61,53.61,42800.0,45.6326,45.6411,45.5646,45.5646,42800.0
2010-10-28 12:00:00,53.6,53.6,53.5,53.56,42300.0,45.5561,45.5561,45.4711,45.5221,42300.0
2010-10-28 12:10:00,53.56,53.59,53.53,53.59,16400.0,45.5221,45.5476,45.4966,45.5476,16400.0
2010-10-28 12:20:00,53.6,53.6,53.5,53.52,62800.0,45.5561,45.5561,45.4711,45.4881,62800.0
2010-10-28 12:30:00,53.51,53.54,53.47,53.52,75600.0,45.4796,45.5051,45.4456,45.4881,75600.0
2010-10-28 12:40:00,53.54,53.57,53.53,53.55,35800.0,45.5051,45.5306,45.4966,45.5136,35800.0
2010-10-28 12:50:00,53.55,53.6,53.53,53.55,17900.0,45.5136,45.5561,45.4966,45.5136,17900.0
2010-10-28 13:00:00,53.53,53.63,53.5,53.62,38000.0,45.4966,45.5816,45.4711,45.5731,38000.0
2010-10-28 13:10:00,53.62,53.78,53.62,53.72,78000.0,45.5731,45.7091,45.5731,45.6581,78000.0
2010-10-28 13:20:00,53.72,53.75,53.64,53.66,40900.0,45.6581,45.6836,45.5901,45.6071,40900.0
2010-10-28 13:30:00,53.66,53.71,53.64,53.68,55800.0,45.6071,45.6496,45.5901,45.6241,55800.0
2010-10-28 13:40:00,53.68,53.7,53.58,53.62,49800.0,45.6241,45.6411,45.5391,45.5731,49800.0
2010-10-28 13:50:00,53.62,53.68,53.62,53.65,40300.0,45.5731,45.6241,45.5731,45.5986,40300.0
2010-10-28 14:00:00,53.64,53.74,53.63,53.73,27100.0,45.5901,45.6751,45.5816,45.6666,27100.0
2010-10-28 14:10:00,53.72,53.75,53.67,53.69,51100.0,45.6581,45.6836,45.6156,45.6326,51100.0
2010-10-28 14:20:00,53.68,53.75,53.66,53.72,45200.0,45.6241,45.6836,45.6071,45.6581,45200.0
2010-10-28 14:30:00,53.72,53.76,53.69,53.72,30300.0,45.6581,45.6921,45.6326,45.6581,30300.0
2010-10-28 14:40:00,53.73,53.78,53.68,53.75,114400.0,45.6666,45.7091,45.6241,45.6836,114400.0
2010-10-28 14:50:00,53.76,53.77,53.74,53.74,14400.0,45.6921,45.7006,45.6751,45.6751,14400.0
2010-10-28 15:00:00,53.73,53.81,53.71,53.78,52600.0,45.6666,45.7346,45.6496,45.7091,52600.0
2010-10-28 15:10:00,53.77,53.8,53.71,53.74,48800.0,45.7006,45.7261,45.6496,45.6751,48800.0
2010-10-28 15:20:00,53.71,53.74,53.67,53.74,69200.0,45.6496,45.6751,45.6156,45.6751,69200.0
2010-10-28 15:30:00,53.72,53.87,53.72,53.84,74300.0,45.6581,45.7856,45.6581,45.7601,74300.0
2010-10-28 15:40:00,53.86,53.88,53.81,53.87,58300.0,45.7771,45.7941,45.7346,45.7856,58300.0
2010-10-28 15:50:00,53.87,53.88,53.78,53.78,33300.0,45.7856,45.7941,45.7091,45.7091,33300.0
2010-10-29 09:30:00,53.7,53.82,53.7,53.79,40100.0,45.6411,45.7431,45.6411,45.7176,40100.0
2010-10-29 09:40:00,53.79,53.89,53.76,53.87,43900.0,45.7176,45.8026,45.6921,45.7856,43900.0
2010-10-29 09:50:00,53.87,53.87,53.72,53.75,24400.0,45.7856,45.7856,45.6581,45.6836,24400.0
2010-10-29 10:00:00,53.71,53.93,53.71,53.91,22600.0,45.6496,45.8366,45.6496,45.8196,22600.0
2010-10-29 10:10:00,53.91,53.95,53.89,53.92,114200.0,45.8196,45.8536,45.8026,45.8281,114200.0
2010-10-29 10:20:00,53.92,53.96,53.89,53.92,24100.0,45.8281,45.8621,45.8026,45.8281,24100.0
2010-10-29 10:30:00,53.91,53.92,53.85,53.85,27400.0,45.8196,45.8281,45.7686,45.7686,27400.0
2010-10-29 10:40:00,53.86,53.87,53.77,53.8,13200.0,45.7771,45.7856,45.7006,45.7261,13200.0
2010-10-29 10:50:00,53.81,53.86,53.77,53.86,28000.0,45.7346,45.7771,45.7006,45.7771,28000.0
2010-10-29 11:00:00,53.87,53.91,53.84,53.91,22500.0,45.7856,45.8196,45.7601,45.8196,22500.0
2010-10-29 11:10:00,53.9,53.9,53.83,53.87,24300.0,45.8111,45.8111,45.7516,45.7856,24300.0
2010-10-29 11:20:00,53.88,53.89,53.83,53.85,53200.0,45.7941,45.8026,45.7516,45.7686,53200.0
2010-10-29 11:30:00,53.85,53.85,53.72,53.79,64100.0,45.7686,45.7686,45.6581,45.7176,64100.0
2010-10-29 11:40:00,53.79,53.83,53.71,53.74,48100.0,45.7176,45.7516,45.6496,45.6751,48100.0
2010-10-29 11:50:00,53.74,53.81,53.71,53.8,19200.0,45.6751,45.7346,45.6496,45.7261,19200.0
2010-10-29 12:00:00,53.8,53.85,53.8,53.82,4700.0,45.7261,45.7686,45.7261,45.7431,4700.0
2010-10-29 12:10:00,53.82,53.88,53.81,53.87,35400.0,45.7431,45.7941,45.7346,45.7856,35400.0
2010-10-29 12:20:00,53.87,53.89,53.86,53.88,30100.0,45.7856,45.8026,45.7771,45.7941,30100.0
2010-10-29 12:30:00,53.9,53.92,53.88,53.91,19700.0,45.8111,45.8281,45.7941,45.8196,19700.0
2010-10-29 12:40:00,53.9,53.91,53.87,53.88,22300.0,45.8111,45.8196,45.7856,45.7941,22300.0
2010-10-29 12:50:00,53.89,53.9,53.89,53.9,2100.0,45.8026,45.8111,45.8026,45.8111,2100.0
2010-10-29 13:00:00,53.9,53.9,53.86,53.87,5400.0,45.8111,45.8111,45.7771,45.7856,5400.0
2010-10-29 13:10:00,53.88,53.88,53.83,53.85,8000.0,45.7941,45.7941,45.7516,45.7686,8000.0
2010-10-29 13:20:00,53.87,53.9,53.87,53.9,5800.0,45.7856,45.8111,45.7856,45.8111,5800.0
2010-10-29 13:30:00,53.91,53.92,53.88,53.88,14000.0,45.8196,45.8281,45.7941,45.7941,14000.0
2010-10-29 13:40:00,53.88,53.91,53.86,53.91,26800.0,45.7941,45.8196,45.7771,45.8196,26800.0
2010-10-29 13:50:00,53.91,53.95,53.91,53.94,36000.0,45.8196,45.8536,45.8196,45.8451,36000.0
2010-10-29 14:00:00,53.94,53.95,53.92,53.95,15200.0,45.8451,45.8536,45.8281,45.8536,15200.0
2010-10-29 14:10:00,53.95,53.95,53.91,53.92,24300.0,45.8536,45.8536,45.8196,45.8281,24300.0
2010-10-29 14:20:00,53.92,53.98,53.9,53.91,70800.0,45.8281,45.8791,45.8111,45.8196,70800.0
2010-10-29 14:30:00,53.9,53.91,53.85,53.85,31900.0,45.8111,45.8196,45.7686,45.7686,31900.0
2010-10-29 14:40:00,53.86,53.88,53.85,53.86,32600.0,45.7771,45.7941,45.7686,45.7771,32600.0
2010-10-29 14:50:00,53.87,53.87,53.82,53.82,16300.0,45.7856,45.7856,45.7431,45.7431,16300.0
2010-10-29 15:00:00,53.82,53.85,53.81,53.82,25400.0,45.7431,45.7686,45.7346,45.7431,25400.0
2010-10-29 15:10:00,53.82,53.85,53.81,53.83,53700.0,45.7431,45.7686,45.7346,45.7516,53700.0
2010-10-29 15:20:00,53.84,53.91,53.81,53.88,86500.0,45.7601,45.8196,45.7346,45.7941,86500.0
2010-10-29 15:30:00,53.89,53.96,53.88,53.95,29100.0,45.8026,45.8621,45.7941,45.8536,29100.0
2010-10-29 15:40:00,53.94,53.96,53.89,53.91,56000.0,45.8451,45.8621,45.8026,45.8196,56000.0
2010-10-29 15:50:00,53.9,53.91,53.85,53.87,317100.0,45.8111,45.8196,45.7686,45.7856,317100.0
2010-11-01 09:30:00,54.23,54.23,54.11,54.17,115600.0,46.0915,46.0915,45.9895,46.0405,115600.0
2010-11-01 09:40:00,54.18,54.29,54.18,54.27,76300.0,46.049,46.1425,46.049,46.1255,76300.0
2010-11-01 09:50:00,54.26,54.31,54.21,54.23,15100.0,46.117,46.1595,46.0745,46.0915,15100.0
2010-11-01 10:00:00,54.23,54.42,54.23,54.33,132000.0,46.0915,46.253,46.0915,46.1765,132000.0
2010-11-01 10:10:00,54.33,54.37,54.31,54.32,14300.0,46.1765,46.2105,46.1595,46.168,14300.0
2010-11-01 10:20:00,54.34,54.35,54.29,54.33,16700.0,46.185,46.1935,46.1425,46.1765,16700.0
2010-11-01 10:30:00,54.33,54.36,54.24,54.25,164000.0,46.1765,46.202,46.1,46.1085,164000.0
2010-11-01 10:40:00,54.25,54.32,54.25,54.32,9000.0,46.1085,46.168,46.1085,46.168,9000.0
2010-11-01 10:50:00,54.33,54.33,54.22,54.22,18600.0,46.1765,46.1765,46.083,46.083,18600.0
2010-11-01 11:00:00,54.23,54.23,54.09,54.13,48700.0,46.0915,46.0915,45.9725,46.0065,48700.0
2010-11-01 11:10:00,54.13,54.15,54.03,54.07,112200.0,46.0065,46.0235,45.9215,45.9555,112200.0
2010-11-01 11:20:00,54.08,54.09,54.0,54.04,37100.0,45.964,45.9725,45.8961,45.93,37100.0
2010-11-01 11:30:00,54.03,54.03,53.91,53.97,27600.0,45.9215,45.9215,45.8196,45.8706,27600.0
2010-11-01 11:40:00,53.97,54.03,53.94,54.03,26100.0,45.8706,45.9215,45.8451,45.9215,26100.0
2010-11-01 11:50:00,54.02,54.07,54.0,54.07,19100.0,45.9131,45.9555,45.8961,45.9555,19100.0
2010-11-01 12:00:00,54.08,54.09,54.02,54.03,49500.0,45.964,45.9725,45.9131,45.9215,49500.0
2010-11-01 12:10:00,54.02,54.08,54.01,54.06,19600.0,45.9131,45.964,45.9046,45.947,19600.0
2010-11-01 12:20:00,54.06,54.12,54.06,54.11,14300.0,45.947,45.998,45.947,45.9895,14300.0
2010-11-01 12:30:00,54.1,54.1,54.05,54.07,74700.0,45.981,45.981,45.9385,45.9555,74700.0
2010-11-01 12:40:00,54.08,54.09,54.02,54.02,19800.0,45.964,45.9725,45.9131,45.9131,19800.0
2010-11-01 12:50:00,54.02,54.03,53.98,54.01,29000.0,45.9131,45.9215,45.8791,45.9046,29000.0
2010-11-01 13:00:00,54.02,54.06,53.95,54.02,39200.0,45.9131,45.947,45.8536,45.9131,39200.0
2010-11-01 13:10:00,54.02,54.05,54.01,54.04,54400.0,45.9131,45.9385,45.9046,45.93,54400.0
2010-11-01 13:20:00,54.04,54.04,53.96,54.01,14400.0,45.93,45.93,45.8621,45.9046,14400.0
2010-11-01 13:30:00,54.02,54.08,54.01,54.07,20300.0,45.9131,45.964,45.9046,45.9555,20300.0
2010-11-01 13:40:00,54.07,54.12,54.07,54.12,20300.0,45.9555,45.998,45.9555,45.998,20300.0
2010-11-01 13:50:00,54.12,54.12,54.06,54.07,19600.0,45.998,45.998,45.947,45.9555,19600.0
2010-11-01 14:00:00,54.07,54.08,54.05,54.06,5800.0,45.9555,45.964,45.9385,45.947,5800.0
2010-11-01 14:10:00,54.06,54.07,54.01,54.04,7500.0,45.947,45.9555,45.9046,45.93,7500.0
2010-11-01 14:20:00,54.03,54.07,54.01,54.01,23600.0,45.9215,45.9555,45.9046,45.9046,23600.0
2010-11-01 14:30:00,54.0,54.03,53.92,53.93,53200.0,45.8961,45.9215,45.8281,45.8366,53200.0
2010-11-01 14:40:00,53.92,53.92,53.86,53.87,122800.0,45.8281,45.8281,45.7771,45.7856,122800.0
2010-11-01 14:50:00,53.87,53.92,53.87,53.9,28600.0,45.7856,45.8281,45.7856,45.8111,28600.0
2010-11-01 15:00:00,53.91,53.91,53.71,53.74,72000.0,45.8196,45.8196,45.6496,45.6751,72000.0
2010-11-01 15:10:00,53.74,53.74,53.65,53.7,66400.0,45.6751,45.6751,45.5986,45.6411,66400.0
2010-11-01 15:20:00,53.68,53.82,53.68,53.79,36400.0,45.6241,45.7431,45.6241,45.7176,36400.0
2010-11-01 15:30:00,53.79,53.83,53.77,53.79,28800.0,45.7176,45.7516,45.7006,45.7176,28800.0
2010-11-01 15:40:00,53.79,53.88,53.79,53.88,44700.0,45.7176,45.7941,45.7176,45.7941,44700.0
2010-11-01 15:50:00,53.88,53.95,53.85,53.93,53800.0,45.7941,45.8536,45.7686,45.8366,53800.0
2010-11-02 09:30:00,54.36,54.43,54.32,54.34,64400.0,46.202,46.2615,46.168,46.185,64400.0
2010-11-02 09:40:00,54.34,54.42,54.29,54.36,393100.0,46.185,46.253,46.1425,46.202,393100.0
2010-11-02 09:50:00,54.35,54.45,54.32,54.37,46100.0,46.1935,46.2785,46.168,46.2105,46100.0
2010-11-02 10:00:00,54.36,54.39,54.34,54.38,9200.0,46.202,46.2275,46.185,46.219,9200.0
2010-11-02 10:10:00,54.37,54.37,54.27,54.32,29900.0,46.2105,46.2105,46.1255,46.168,29900.0
2010-11-02 10:20:00,54.31,54.35,54.29,54.3,31400.0,46.1595,46.1935,46.1425,46.151,31400.0
2010-11-02 10:30:00,54.31,54.33,54.23,54.28,26800.0,46.1595,46.1765,46.0915,46.134,26800.0
2010-11-02 10:40:00,54.28,54.35,54.28,54.33,23700.0,46.134,46.1935,46.134,46.1765,23700.0
2010-11-02 10:50:00,54.32,54.35,54.31,54.33,28200.0,46.168,46.1935,46.1595,46.1765,28200.0
2010-11-02 11:00:00,54.32,54.4,54.32,54.39,18000.0,46.168,46.236,46.168,46.2275,18000.0
2010-11-02 11:10:00,54.4,54.42,54.37,54.38,16700.0,46.236,46.253,46.2105,46.219,16700.0
2010-11-02 11:20:00,54.4,54.41,54.37,54.37,11400.0,46.236,46.2445,46.2105,46.2105,11400.0
2010-11-02 11:30:00,54.38,54.41,54.38,54.39,15700.0,46.219,46.2445,46.219,46.2275,15700.0
2010-11-02 11:40:00,54.38,54.39,54.35,54.36,18000.0,46.219,46.2275,46.1935,46.202,18000.0
2010-11-02 11:50:00,54.36,54.39,54.36,54.39,33700.0,46.202,46.2275,46.202,46.2275,33700.0
2010-11-02 12:00:00,54.39,54.43,54.37,54.43,9400.0,46.2275,46.2615,46.2105,46.2615,9400.0
2010-11-02 12:10:00,54.41,54.43,54.4,54.43,7500.0,46.2445,46.2615,46.236,46.2615,7500.0
2010-11-02 12:20:00,54.43,54.43,54.37,54.39,26200.0,46.2615,46.2615,46.2105,46.2275,26200.0
2010-11-02 12:30:00,54.38,54.41,54.38,54.41,7000.0,46.219,46.2445,46.219,46.2445,7000.0
2010-11-02 12:40:00,54.42,54.48,54.42,54.47,17000.0,46.253,46.304,46.253,46.2955,17000.0
2010-11-02 12:50:00,54.48,54.49,54.46,54.46,8700.0,46.304,46.3125,46.287,46.287,8700.0
2010-11-02 13:00:00,54.47,54.5,54.47,54.49,15500.0,46.2955,46.321,46.2955,46.3125,15500.0
2010-11-02 13:10:00,54.49,54.49,54.47,54.47,7800.0,46.3125,46.3125,46.2955,46.2955,7800.0
2010-11-02 13:20:00,54.47,54.49,54.47,54.48,3700.0,46.2955,46.3125,46.2955,46.304,3700.0
2010-11-02 13:30:00,54.48,54.5,54.48,54.49,10600.0,46.304,46.321,46.304,46.3125,10600.0
2010-11-02 13:40:00,54.49,54.55,54.48,54.53,34300.0,46.3125,46.3635,46.304,46.3465,34300.0
2010-11-02 13:50:00,54.54,54.58,54.54,54.56,14500.0,46.355,46.389,46.355,46.372,14500.0
2010-11-02 14:00:00,54.55,54.57,54.53,54.54,22100.0,46.3635,46.3805,46.3465,46.355,22100.0
2010-11-02 14:10:00,54.54,54.55,54.47,54.47,16900.0,46.355,46.3635,46.2955,46.2955,16900.0
2010-11-02 14:20:00,54.47,54.52,54.47,54.51,20700.0,46.2955,46.338,46.2955,46.3295,20700.0
2010-11-02 14:30:00,54.51,54.51,54.47,54.47,14300.0,46.3295,46.3295,46.2955,46.2955,14300.0
2010-11-02 14:40:00,54.46,54.49,54.44,54.46,15300.0,46.287,46.3125,46.27,46.287,15300.0
2010-11-02 14:50:00,54.45,54.49,54.45,54.47,140400.0,46.2785,46.3125,46.2785,46.2955,140400.0
2010-11-02 15:00:00,54.47,54.5,54.46,54.49,95600.0,46.2955,46.321,46.287,46.3125,95600.0
2010-11-02 15:10:00,54.48,54.53,54.47,54.52,18600.0,46.304,46.3465,46.2955,46.338,18600.0
2010-11-02 15:20:00,54.51,54.52,54.48,54.48,57500.0,46.3295,46.338,46.304,46.304,57500.0
2010-11-02 15:30:00,54.47,54.48,54.45,54.46,74700.0,46.2955,46.304,46.2785,46.287,74700.0
2010-11-02 15:40:00,54.45,54.46,54.42,54.46,19100.0,46.2785,46.287,46.253,46.287,19100.0
2010-11-02 15:50:00,54.46,54.49,54.42,54.45,30800.0,46.287,46.3125,46.253,46.2785,30800.0
2010-11-02 16:00:00,54.46,54.46,54.46,54.46,400.0,46.287,46.287,46.287,46.287,400.0
2010-11-02 16:10:00,54.46,54.46,54.46,54.46,0.0,46.287,46.287,46.287,46.287,0.0
2010-11-03 09:30:00,54.55,54.57,54.48,54.5,39300.0,46.3635,46.3805,46.304,46.321,39300.0
2010-11-03 09:40:00,54.52,54.53,54.42,54.46,20400.0,46.338,46.3465,46.253,46.287,20400.0
2010-11-03 09:50:00,54.47,54.49,54.45,54.48,32500.0,46.2955,46.3125,46.2785,46.304,32500.0
2010-11-03 10:00:00,54.49,54.52,54.43,54.5,96300.0,46.3125,46.338,46.2615,46.321,96300.0
2010-11-03 10:10:00,54.51,54.54,54.5,54.52,16200.0,46.3295,46.355,46.321,46.338,16200.0
2010-11-03 10:20:00,54.49,54.51,54.47,54.49,13300.0,46.3125,46.3295,46.2955,46.3125,13300.0
2010-11-03 10:30:00,54.49,54.53,54.48,54.51,20400.0,46.3125,46.3465,46.304,46.3295,20400.0
2010-11-03 10:40:00,54.51,54.51,54.36,54.38,30700.0,46.3295,46.3295,46.202,46.219,30700.0
2010-11-03 10:50:00,54.38,54.42,54.37,54.37,15100.0,46.219,46.253,46.2105,46.2105,15100.0
2010-11-03 11:00:00,54.39,54.41,54.35,54.35,32500.0,46.2275,46.2445,46.1935,46.1935,32500.0
2010-11-03 11:10:00,54.34,54.34,54.24,54.25,53500.0,46.185,46.185,46.1,46.1085,53500.0
2010-11-03 11:20:00,54.26,54.29,54.22,54.27,27200.0,46.117,46.1425,46.083,46.1255,27200.0
2010-11-03 11:30:00,54.24,54.33,54.24,54.32,25800.0,46.1,46.1765,46.1,46.168,25800.0
2010-11-03 11:40:00,54.34,54.35,54.28,54.3,18500.0,46.185,46.1935,46.134,46.151,18500.0
2010-11-03 11:50:00,54.3,54.31,54.26,54.28,174900.0,46.151,46.1595,46.117,46.134,174900.0
2010-11-03 12:00:00,54.3,54.3,54.18,54.23,22100.0,46.151,46.151,46.049,46.0915,22100.0
2010-11-03 12:10:00,54.23,54.26,54.22,54.24,21100.0,46.0915,46.117,46.083,46.1,21100.0
2010-11-03 12:20:00,54.24,54.24,54.2,54.23,72300.0,46.1,46.1,46.066,46.0915,72300.0
2010-11-03 12:30:00,54.23,54.3,54.23,54.25,161800.0,46.0915,46.151,46.0915,46.1085,161800.0
2010-11-03 12:40:00,54.26,54.27,54.22,54.24,21600.0,46.117,46.1255,46.083,46.1,21600.0
2010-11-03 12:50:00,54.24,54.28,54.24,54.26,9200.0,46.1,46.134,46.1,46.117,9200.0
2010-11-03 13:00:00,54.27,54.36,54.27,54.32,38600.0,46.1255,46.202,46.1255,46.168,38600.0
2010-11-03 13:10:00,54.31,54.33,54.26,54.27,11200.0,46.1595,46.1765,46.117,46.1255,11200.0
2010-11-03 13:20:00,54.26,54.3,54.26,54.27,7200.0,46.117,46.151,46.117,46.1255,7200.0
2010-11-03 13:30:00,54.27,54.31,54.26,54.26,31300.0,46.1255,46.1595,46.117,46.117,31300.0
2010-11-03 13:40:00,54.26,54.31,54.24,54.31,23600.0,46.117,46.1595,46.1,46.1595,23600.0
2010-11-03 13:50:00,54.3,54.32,54.29,54.3,7600.0,46.151,46.168,46.1425,46.151,7600.0
2010-11-03 14:00:00,54.3,54.39,54.29,54.34,61500.0,46.151,46.2275,46.1425,46.185,61500.0
2010-11-03 14:10:00,54.34,54.48,54.11,54.42,124900.0,46.185,46.304,45.9895,46.253,124900.0
2010-11-03 14:20:00,54.42,54.59,54.07,54.14,268200.0,46.253,46.3975,45.9555,46.015,268200.0
2010-11-03 14:30:00,54.13,54.34,53.99,54.31,133300.0,46.0065,46.185,45.8876,46.1595,133300.0
2010-11-03 14:40:00,54.3,54.44,54.23,54.4,107700.0,46.151,46.27,46.0915,46.236,107700.0
2010-11-03 14:50:00,54.42,54.59,54.41,54.54,111100.0,46.253,46.3975,46.2445,46.355,111100.0
2010-11-03 15:00:00,54.55,54.66,54.52,54.61,59000.0,46.3635,46.457,46.338,46.4145,59000.0
2010-11-03 15:10:00,54.64,54.68,54.59,54.62,44000.0,46.44,46.474,46.3975,46.423,44000.0
2010-11-03 15:20:00,54.62,54.62,54.54,54.57,50000.0,46.423,46.423,46.355,46.3805,50000.0
2010-11-03 15:30:00,54.56,54.59,54.47,54.51,47300.0,46.372,46.3975,46.2955,46.3295,47300.0
2010-11-03 15:40:00,54.5,54.56,54.46,54.55,34700.0,46.321,46.372,46.287,46.3635,34700.0
2010-11-03 15:50:00,54.57,54.64,54.51,54.64,37000.0,46.3805,46.44,46.3295,46.44,37000.0
2010-11-04 09:30:00,55.16,55.33,55.16,55.33,173600.0,46.882,47.0265,46.882,47.0265,173600.0
2010-11-04 09:40:00,55.34,55.39,55.32,55.34,110300.0,47.035,47.0775,47.018,47.035,110300.0
2010-11-04 09:50:00,55.35,55.4,55.34,55.36,19900.0,47.0435,47.0859,47.035,47.052,19900.0
2010-11-04 10:00:00,55.37,55.37,55.22,55.24,72000.0,47.0605,47.0605,46.933,46.95,72000.0
2010-11-04 10:10:00,55.24,55.33,55.24,55.33,51600.0,46.95,47.0265,46.95,47.0265,51600.0
2010-11-04 10:20:00,55.32,55.44,55.31,55.43,65600.0,47.018,47.1199,47.0095,47.1114,65600.0
2010-11-04 10:30:00,55.43,55.43,55.4,55.42,26800.0,47.1114,47.1114,47.0859,47.1029,26800.0
2010-11-04 10:40:00,55.43,55.44,55.39,55.4,27800.0,47.1114,47.1199,47.0775,47.0859,27800.0
2010-11-04 10:50:00,55.4,55.55,55.4,55.54,16200.0,47.0859,47.2134,47.0859,47.2049,16200.0
2010-11-04 11:00:00,55.55,55.61,55.54,55.55,49200.0,47.2134,47.2644,47.2049,47.2134,49200.0
2010-11-04 11:10:00,55.56,55.58,55.52,55.52,63600.0,47.2219,47.2389,47.1879,47.1879,63600.0
2010-11-04 11:20:00,55.53,55.54,55.48,55.51,82200.0,47.1964,47.2049,47.1539,47.1794,82200.0
2010-11-04 11:30:00,55.51,55.54,55.51,55.52,57200.0,47.1794,47.2049,47.1794,47.1879,57200.0
2010-11-04 11:40:00,55.52,55.55,55.48,55.49,103200.0,47.1879,47.2134,47.1539,47.1624,103200.0
2010-11-04 11:50:00,55.5,55.52,55.48,55.48,47900.0,47.1709,47.1879,47.1539,47.1539,47900.0
2010-11-04 12:00:00,55.48,55.48,55.43,55.47,13000.0,47.1539,47.1539,47.1114,47.1454,13000.0
2010-11-04 12:10:00,55.47,55.51,55.47,55.5,20100.0,47.1454,47.1794,47.1454,47.1709,20100.0
2010-11-04 12:20:00,55.51,55.55,55.5,55.52,38700.0,47.1794,47.2134,47.1709,47.1879,38700.0
2010-11-04 12:30:00,55.52,55.58,55.52,55.56,49900.0,47.1879,47.2389,47.1879,47.2219,49900.0
2010-11-04 12:40:00,55.56,55.57,55.5,55.5,16200.0,47.2219,47.2304,47.1709,47.1709,16200.0
2010-11-04 12:50:00,55.5,55.55,55.5,55.55,31100.0,47.1709,47.2134,47.1709,47.2134,31100.0
2010-11-04 13:00:00,55.55,55.58,55.54,55.57,25900.0,47.2134,47.2389,47.2049,47.2304,25900.0
2010-11-04 13:10:00,55.58,55.58,55.54,55.54,24200.0,47.2389,47.2389,47.2049,47.2049,24200.0
2010-11-04 13:20:00,55.55,55.58,55.54,55.57,123600.0,47.2134,47.2389,47.2049,47.2304,123600.0
2010-11-04 13:30:00,55.57,55.59,55.49,55.51,100100.0,47.2304,47.2474,47.1624,47.1794,100100.0
2010-11-04 13:40:00,55.51,55.52,55.47,55.51,17500.0,47.1794,47.1879,47.1454,47.1794,17500.0
2010-11-04 13:50:00,55.52,55.52,55.47,55.47,14100.0,47.1879,47.1879,47.1454,47.1454,14100.0
2010-11-04 14:00:00,55.48,55.5,55.44,55.46,13800.0,47.1539,47.1709,47.1199,47.1369,13800.0
2010-11-04 14:10:00,55.47,55.51,55.45,55.5,24800.0,47.1454,47.1794,47.1284,47.1709,24800.0
2010-11-04 14:20:00,55.52,55.54,55.49,55.5,13600.0,47.1879,47.2049,47.1624,47.1709,13600.0
2010-11-04 14:30:00,55.51,55.6,55.51,55.6,22600.0,47.1794,47.2559,47.1794,47.2559,22600.0
2010-11-04 14:40:00,55.6,55.6,55.51,55.51,40700.0,47.2559,47.2559,47.1794,47.1794,40700.0
2010-11-04 14:50:00,55.51,55.54,55.5,55.52,31000.0,47.1794,47.2049,47.1709,47.1879,31000.0
2010-11-04 15:00:00,55.52,55.57,55.52,55.55,22700.0,47.1879,47.2304,47.1879,47.2134,22700.0
2010-11-04 15:10:00,55.56,55.58,55.51,55.52,89700.0,47.2219,47.2389,47.1794,47.1879,89700.0
2010-11-04 15:20:00,55.52,55.63,55.51,55.62,113000.0,47.1879,47.2814,47.1794,47.2729,113000.0
2010-11-04 15:30:00,55.62,55.62,55.57,55.58,77300.0,47.2729,47.2729,47.2304,47.2389,77300.0
2010-11-04 15:40:00,55.59,55.6,55.51,55.55,206200.0,47.2474,47.2559,47.1794,47.2134,206200.0
2010-11-04 15:50:00,55.55,55.64,55.55,55.64,176100.0,47.2134,47.2899,47.2134,47.2899,176100.0
2010-11-05 09:30:00,55.56,55.72,55.56,55.72,151600.0,47.2219,47.3579,47.2219,47.3579,151600.0
2010-11-05 09:40:00,55.72,55.73,55.6,55.62,104400.0,47.3579,47.3664,47.2559,47.2729,104400.0
2010-11-05 09:50:00,55.6,55.67,55.58,55.64,48800.0,47.2559,47.3154,47.2389,47.2899,48800.0
2010-11-05 10:00:00,55.62,55.68,55.58,55.65,37000.0,47.2729,47.3239,47.2389,47.2984,37000.0
2010-11-05 10:10:00,55.66,55.69,55.64,55.64,44100.0,47.3069,47.3324,47.2899,47.2899,44100.0
2010-11-05 10:20:00,55.64,55.7,55.63,55.7,66000.0,47.2899,47.3409,47.2814,47.3409,66000.0
2010-11-05 10:30:00,55.7,55.79,55.69,55.76,69000.0,47.3409,47.4174,47.3324,47.3919,69000.0
2010-11-05 10:40:00,55.75,55.8,55.74,55.79,54100.0,47.3834,47.4259,47.3749,47.4174,54100.0
2010-11-05 10:50:00,55.79,55.83,55.78,55.79,26700.0,47.4174,47.4514,47.4089,47.4174,26700.0
2010-11-05 11:00:00,55.78,55.8,55.74,55.76,27200.0,47.4089,47.4259,47.3749,47.3919,27200.0
2010-11-05 11:10:00,55.77,55.77,55.73,55.76,26700.0,47.4004,47.4004,47.3664,47.3919,26700.0
2010-11-05 11:20:00,55.76,55.77,55.73,55.76,35000.0,47.3919,47.4004,47.3664,47.3919,35000.0
2010-11-05 11:30:00,55.75,55.79,55.72,55.73,43000.0,47.3834,47.4174,47.3579,47.3664,43000.0
2010-11-05 11:40:00,55.73,55.73,55.65,55.69,86600.0,47.3664,47.3664,47.2984,47.3324,86600.0
2010-11-05 11:50:00,55.67,55.69,55.58,55.59,24100.0,47.3154,47.3324,47.2389,47.2474,24100.0
2010-11-05 12:00:00,55.59,55.62,55.56,55.62,49000.0,47.2474,47.2729,47.2219,47.2729,49000.0
2010-11-05 12:10:00,55.62,55.64,55.6,55.62,52300.0,47.2729,47.2899,47.2559,47.2729,52300.0
2010-11-05 12:20:00,55.61,55.61,55.57,55.57,176600.0,47.2644,47.2644,47.2304,47.2304,176600.0
2010-11-05 12:30:00,55.58,55.68,55.55,55.67,126400.0,47.2389,47.3239,47.2134,47.3154,126400.0
2010-11-05 12:40:00,55.67,55.68,55.64,55.66,10400.0,47.3154,47.3239,47.2899,47.3069,10400.0
2010-11-05 12:50:00,55.68,55.68,55.62,55.65,36000.0,47.3239,47.3239,47.2729,47.2984,36000.0
2010-11-05 13:00:00,55.67,55.72,55.66,55.71,27500.0,47.3154,47.3579,47.3069,47.3494,27500.0
2010-11-05 13:10:00,55.71,55.73,55.7,55.73,8900.0,47.3494,47.3664,47.3409,47.3664,8900.0
2010-11-05 13:20:00,55.73,55.73,55.71,55.72,14400.0,47.3664,47.3664,47.3494,47.3579,14400.0
2010-11-05 13:30:00,55.72,55.72,55.68,55.69,16400.0,47.3579,47.3579,47.3239,47.3324,16400.0
2010-11-05 13:40:00,55.7,55.7,55.68,55.69,9900.0,47.3409,47.3409,47.3239,47.3324,9900.0
2010-11-05 13:50:00,55.7,55.72,55.69,55.72,63000.0,47.3409,47.3579,47.3324,47.3579,63000.0
2010-11-05 14:00:00,55.71,55.72,55.65,55.67,82200.0,47.3494,47.3579,47.2984,47.3154,82200.0
2010-11-05 14:10:00,55.66,55.66,55.58,55.61,2193400.0,47.3069,47.3069,47.2389,47.2644,2193400.0
2010-11-05 14:20:00,55.61,55.64,55.57,55.61,959000.0,47.2644,47.2899,47.2304,47.2644,959000.0
2010-11-05 14:30:00,55.61,55.67,55.6,55.64,41900.0,47.2644,47.3154,47.2559,47.2899,41900.0
2010-11-05 14:40:00,55.64,55.65,55.6,55.65,103100.0,47.2899,47.2984,47.2559,47.2984,103100.0
2010-11-05 14:50:00,55.64,55.66,55.6,55.61,55200.0,47.2899,47.3069,47.2559,47.2644,55200.0
2010-11-05 15:00:00,55.61,55.65,55.61,55.64,54100.0,47.2644,47.2984,47.2644,47.2899,54100.0
2010-11-05 15:10:00,55.63,55.65,55.57,55.61,148700.0,47.2814,47.2984,47.2304,47.2644,148700.0
2010-11-05 15:20:00,55.6,55.64,55.57,55.64,78700.0,47.2559,47.2899,47.2304,47.2899,78700.0
2010-11-05 15:30:00,55.64,55.67,55.59,55.6,172300.0,47.2899,47.3154,47.2474,47.2559,172300.0
2010-11-05 15:40:00,55.59,55.72,55.56,55.72,136000.0,47.2474,47.3579,47.2219,47.3579,136000.0
2010-11-05 15:50:00,55.72,55.78,55.71,55.76,168700.0,47.3579,47.4089,47.3494,47.3919,168700.0
2010-11-08 09:30:00,55.58,55.62,55.53,55.61,52100.0,47.2389,47.2729,47.1964,47.2644,52100.0
2010-11-08 09:40:00,55.62,55.64,55.5,55.52,54100.0,47.2729,47.2899,47.1709,47.1879,54100.0
2010-11-08 09:50:00,55.5,55.52,55.46,55.48,19900.0,47.1709,47.1879,47.1369,47.1539,19900.0
2010-11-08 10:00:00,55.48,55.58,55.45,55.55,22300.0,47.1539,47.2389,47.1284,47.2134,22300.0
2010-11-08 10:10:00,55.54,55.63,55.51,55.63,34300.0,47.2049,47.2814,47.1794,47.2814,34300.0
2010-11-08 10:20:00,55.63,55.67,55.6,55.64,35300.0,47.2814,47.3154,47.2559,47.2899,35300.0
2010-11-08 10:30:00,55.64,55.65,55.59,55.61,24700.0,47.2899,47.2984,47.2474,47.2644,24700.0
2010-11-08 10:40:00,55.6,55.68,55.6,55.67,14700.0,47.2559,47.3239,47.2559,47.3154,14700.0
2010-11-08 10:50:00,55.67,55.67,55.57,55.57,58400.0,47.3154,47.3154,47.2304,47.2304,58400.0
2010-11-08 11:00:00,55.57,55.58,55.51,55.58,88100.0,47.2304,47.2389,47.1794,47.2389,88100.0
2010-11-08 11:10:00,55.56,55.62,55.55,55.59,167100.0,47.2219,47.2729,47.2134,47.2474,167100.0
2010-11-08 11:20:00,55.58,55.63,55.57,55.61,13300.0,47.2389,47.2814,47.2304,47.2644,13300.0
2010-11-08 11:30:00,55.61,55.66,55.61,55.64,6200.0,47.2644,47.3069,47.2644,47.2899,6200.0
2010-11-08 11:40:00,55.63,55.65,55.62,55.65,48200.0,47.2814,47.2984,47.2729,47.2984,48200.0
2010-11-08 11:50:00,55.64,55.71,55.63,55.68,37300.0,47.2899,47.3494,47.2814,47.3239,37300.0
2010-11-08 12:00:00,55.68,55.7,55.66,55.66,7200.0,47.3239,47.3409,47.3069,47.3069,7200.0
2010-11-08 12:10:00,55.68,55.7,55.67,55.69,10800.0,47.3239,47.3409,47.3154,47.3324,10800.0
2010-11-08 12:20:00,55.7,55.78,55.7,55.75,55900.0,47.3409,47.4089,47.3409,47.3834,55900.0
2010-11-08 12:30:00,55.76,55.76,55.71,55.73,22800.0,47.3919,47.3919,47.3494,47.3664,22800.0
2010-11-08 12:40:00,55.73,55.75,55.71,55.72,26400.0,47.3664,47.3834,47.3494,47.3579,26400.0
2010-11-08 12:50:00,55.71,55.76,55.71,55.74,13100.0,47.3494,47.3919,47.3494,47.3749,13100.0
2010-11-08 13:00:00,55.73,55.76,55.72,55.73,36200.0,47.3664,47.3919,47.3579,47.3664,36200.0
2010-11-08 13:10:00,55.73,55.78,55.72,55.75,34800.0,47.3664,47.4089,47.3579,47.3834,34800.0
2010-11-08 13:20:00,55.75,55.8,55.75,55.75,28700.0,47.3834,47.4259,47.3834,47.3834,28700.0
2010-11-08 13:30:00,55.75,55.76,55.72,55.72,29800.0,47.3834,47.3919,47.3579,47.3579,29800.0
2010-11-08 13:40:00,55.72,55.72,55.68,55.72,19500.0,47.3579,47.3579,47.3239,47.3579,19500.0
2010-11-08 13:50:00,55.72,55.73,55.71,55.72,18400.0,47.3579,47.3664,47.3494,47.3579,18400.0
2010-11-08 14:00:00,55.72,55.78,55.72,55.78,13500.0,47.3579,47.4089,47.3579,47.4089,13500.0
2010-11-08 14:10:00,55.78,55.79,55.74,55.79,29400.0,47.4089,47.4174,47.3749,47.4174,29400.0
2010-11-08 14:20:00,55.79,55.8,55.76,55.76,15700.0,47.4174,47.4259,47.3919,47.3919,15700.0
2010-11-08 14:30:00,55.76,55.76,55.68,55.69,75100.0,47.3919,47.3919,47.3239,47.3324,75100.0
2010-11-08 14:40:00,55.71,55.73,55.7,55.7,35800.0,47.3494,47.3664,47.3409,47.3409,35800.0
2010-11-08 14:50:00,55.69,55.72,55.69,55.69,28500.0,47.3324,47.3579,47.3324,47.3324,28500.0
2010-11-08 15:00:00,55.69,55.75,55.69,55.71,460200.0,47.3324,47.3834,47.3324,47.3494,460200.0
2010-11-08 15:10:00,55.69,55.73,55.68,55.73,49300.0,47.3324,47.3664,47.3239,47.3664,49300.0
2010-11-08 15:20:00,55.73,55.77,55.72,55.76,50300.0,47.3664,47.4004,47.3579,47.3919,50300.0
2010-11-08 15:30:00,55.76,55.8,55.74,55.76,84900.0,47.3919,47.4259,47.3749,47.3919,84900.0
2010-11-08 15:40:00,55.75,55.81,55.72,55.75,107700.0,47.3834,47.4344,47.3579,47.3834,107700.0
2010-11-08 15:50:00,55.75,55.75,55.67,55.75,84500.0,47.3834,47.3834,47.3154,47.3834,84500.0
2010-11-09 09:30:00,55.94,55.94,55.81,55.84,132100.0,47.5449,47.5449,47.4344,47.4599,132100.0
2010-11-09 09:40:00,55.83,55.86,55.79,55.84,84100.0,47.4514,47.4769,47.4174,47.4599,84100.0
2010-11-09 09:50:00,55.84,55.88,55.8,55.88,93300.0,47.4599,47.4939,47.4259,47.4939,93300.0
2010-11-09 10:00:00,55.89,55.98,55.87,55.93,54900.0,47.5024,47.5789,47.4854,47.5364,54900.0
2010-11-09 10:10:00,55.93,56.01,55.93,55.97,29200.0,47.5364,47.6044,47.5364,47.5704,29200.0
2010-11-09 10:20:00,55.97,56.05,55.97,56.0,29100.0,47.5704,47.6384,47.5704,47.5959,29100.0
2010-11-09 10:30:00,56.0,56.01,55.92,55.94,34100.0,47.5959,47.6044,47.5279,47.5449,34100.0
2010-11-09 10:40:00,55.93,55.94,55.87,55.9,47600.0,47.5364,47.5449,47.4854,47.5109,47600.0
2010-11-09 10:50:00,55.89,55.93,55.88,55.92,22300.0,47.5024,47.5364,47.4939,47.5279,22300.0
2010-11-09 11:00:00,55.92,55.93,55.85,55.86,34200.0,47.5279,47.5364,47.4684,47.4769,34200.0
2010-11-09 11:10:00,55.82,55.88,55.82,55.86,58000.0,47.4429,47.4939,47.4429,47.4769,58000.0
2010-11-09 11:20:00,55.85,55.87,55.81,55.84,27900.0,47.4684,47.4854,47.4344,47.4599,27900.0
2010-11-09 11:30:00,55.84,55.85,55.81,55.84,21500.0,47.4599,47.4684,47.4344,47.4599,21500.0
2010-11-09 11:40:00,55.84,55.86,55.83,55.85,23700.0,47.4599,47.4769,47.4514,47.4684,23700.0
2010-11-09 11:50:00,55.84,55.85,55.69,55.69,21500.0,47.4599,47.4684,47.3324,47.3324,21500.0
2010-11-09 12:00:00,55.69,55.74,55.69,55.74,13000.0,47.3324,47.3749,47.3324,47.3749,13000.0
2010-11-09 12:10:00,55.74,55.76,55.74,55.76,7200.0,47.3749,47.3919,47.3749,47.3919,7200.0
2010-11-09 12:20:00,55.76,55.76,55.71,55.75,6200.0,47.3919,47.3919,47.3494,47.3834,6200.0
2010-11-09 12:30:00,55.76,55.78,55.71,55.72,22500.0,47.3919,47.4089,47.3494,47.3579,22500.0
2010-11-09 12:40:00,55.71,55.73,55.69,55.69,35300.0,47.3494,47.3664,47.3324,47.3324,35300.0
2010-11-09 12:50:00,55.69,55.74,55.68,55.71,31500.0,47.3324,47.3749,47.3239,47.3494,31500.0
2010-11-09 13:00:00,55.71,55.8,55.71,55.78,23900.0,47.3494,47.4259,47.3494,47.4089,23900.0
2010-11-09 13:10:00,55.78,55.82,55.74,55.74,19500.0,47.4089,47.4429,47.3749,47.3749,19500.0
2010-11-09 13:20:00,55.74,55.74,55.64,55.66,21300.0,47.3749,47.3749,47.2899,47.3069,21300.0
2010-11-09 13:30:00,55.66,55.69,55.58,55.59,34800.0,47.3069,47.3324,47.2389,47.2474,34800.0
2010-11-09 13:40:00,55.58,55.58,55.49,55.53,97600.0,47.2389,47.2389,47.1624,47.1964,97600.0
2010-11-09 13:50:00,55.52,55.6,55.51,55.56,57800.0,47.1879,47.2559,47.1794,47.2219,57800.0
2010-11-09 14:00:00,55.57,55.6,55.56,55.59,11900.0,47.2304,47.2559,47.2219,47.2474,11900.0
2010-11-09 14:10:00,55.59,55.68,55.58,55.62,65900.0,47.2474,47.3239,47.2389,47.2729,65900.0
2010-11-09 14:20:00,55.62,55.63,55.59,55.61,67900.0,47.2729,47.2814,47.2474,47.2644,67900.0
2010-11-09 14:30:00,55.62,55.69,55.62,55.67,64000.0,47.2729,47.3324,47.2729,47.3154,64000.0
2010-11-09 14:40:00,55.67,55.7,55.65,55.69,55400.0,47.3154,47.3409,47.2984,47.3324,55400.0
2010-11-09 14:50:00,55.67,55.69,55.63,55.65,21500.0,47.3154,47.3324,47.2814,47.2984,21500.0
2010-11-09 15:00:00,55.64,55.64,55.55,55.55,100700.0,47.2899,47.2899,47.2134,47.2134,100700.0
2010-11-09 15:10:00,55.55,55.58,55.51,55.55,70200.0,47.2134,47.2389,47.1794,47.2134,70200.0
2010-11-09 15:20:00,55.55,55.55,55.46,55.49,84500.0,47.2134,47.2134,47.1369,47.1624,84500.0
2010-11-09 15:30:00,55.48,55.53,55.39,55.41,39500.0,47.1539,47.1964,47.0775,47.0944,39500.0
2010-11-09 15:40:00,55.4,55.43,55.22,55.22,146600.0,47.0859,47.1114,46.933,46.933,146600.0
2010-11-09 15:50:00,55.23,55.44,55.23,55.43,85000.0,46.9415,47.1199,46.9415,47.1114,85000.0
2010-11-09 16:00:00,55.43,55.43,55.43,55.43,32600.0,47.1114,47.1114,47.1114,47.1114,32600.0
2010-11-09 16:10:00,55.43,55.43,55.43,55.43,700.0,47.1114,47.1114,47.1114,47.1114,700.0
2010-11-10 09:30:00,55.49,55.51,55.33,55.35,51700.0,47.1624,47.1794,47.0265,47.0435,51700.0
2010-11-10 09:40:00,55.34,55.35,55.2,55.2,72100.0,47.035,47.0435,46.916,46.916,72100.0
2010-11-10 09:50:00,55.2,55.24,55.11,55.18,74500.0,46.916,46.95,46.8395,46.899,74500.0
2010-11-10 10:00:00,55.18,55.21,55.05,55.12,148700.0,46.899,46.9245,46.7885,46.848,148700.0
2010-11-10 10:10:00,55.1,55.19,55.08,55.15,33700.0,46.831,46.9075,46.814,46.8735,33700.0
2010-11-10 10:20:00,55.16,55.18,55.08,55.08,36600.0,46.882,46.899,46.814,46.814,36600.0
2010-11-10 10:30:00,55.1,55.23,55.09,55.23,52400.0,46.831,46.9415,46.8225,46.9415,52400.0
2010-11-10 10:40:00,55.23,55.27,55.13,55.13,43100.0,46.9415,46.9755,46.8565,46.8565,43100.0
2010-11-10 10:50:00,55.15,55.24,55.11,55.24,18000.0,46.8735,46.95,46.8395,46.95,18000.0
2010-11-10 11:00:00,55.24,55.29,55.19,55.19,26700.0,46.95,46.9925,46.9075,46.9075,26700.0
2010-11-10 11:10:00,55.2,55.25,55.16,55.23,32400.0,46.916,46.9585,46.882,46.9415,32400.0
2010-11-10 11:20:00,55.23,55.32,55.23,55.32,32400.0,46.9415,47.018,46.9415,47.018,32400.0
2010-11-10 11:30:00,55.32,55.4,55.32,55.4,39800.0,47.018,47.0859,47.018,47.0859,39800.0
2010-11-10 11:40:00,55.39,55.44,55.37,55.42,14200.0,47.0775,47.1199,47.0605,47.1029,14200.0
2010-11-10 11:50:00,55.43,55.54,55.43,55.52,22200.0,47.1114,47.2049,47.1114,47.1879,22200.0
2010-11-10 12:00:00,55.51,55.56,55.48,55.48,28100.0,47.1794,47.2219,47.1539,47.1539,28100.0
2010-11-10 12:10:00,55.48,55.49,55.44,55.44,16300.0,47.1539,47.1624,47.1199,47.1199,16300.0
2010-11-10 12:20:00,55.45,55.45,55.4,55.43,12600.0,47.1284,47.1284,47.0859,47.1114,12600.0
2010-11-10 12:30:00,55.43,55.47,55.43,55.44,11600.0,47.1114,47.1454,47.1114,47.1199,11600.0
2010-11-10 12:40:00,55.44,55.44,55.39,55.42,23700.0,47.1199,47.1199,47.0775,47.1029,23700.0
2010-11-10 12:50:00,55.42,55.47,55.41,55.42,26300.0,47.1029,47.1454,47.0944,47.1029,26300.0
2010-11-10 13:00:00,55.43,55.46,55.32,55.45,40600.0,47.1114,47.1369,47.018,47.1284,40600.0
2010-11-10 13:10:00,55.44,55.57,55.42,55.57,48900.0,47.1199,47.2304,47.1029,47.2304,48900.0
2010-11-10 13:20:00,55.56,55.63,55.55,55.58,40100.0,47.2219,47.2814,47.2134,47.2389,40100.0
2010-11-10 13:30:00,55.57,55.62,55.54,55.56,114800.0,47.2304,47.2729,47.2049,47.2219,114800.0
2010-11-10 13:40:00,55.55,55.56,55.51,55.53,48400.0,47.2134,47.2219,47.1794,47.1964,48400.0
2010-11-10 13:50:00,55.56,55.58,55.49,55.55,23400.0,47.2219,47.2389,47.1624,47.2134,23400.0
2010-11-10 14:00:00,55.55,55.71,55.55,55.67,80100.0,47.2134,47.3494,47.2134,47.3154,80100.0
2010-11-10 14:10:00,55.68,55.68,55.63,55.65,9200.0,47.3239,47.3239,47.2814,47.2984,9200.0
2010-11-10 14:20:00,55.64,55.66,55.57,55.66,29500.0,47.2899,47.3069,47.2304,47.3069,29500.0
2010-11-10 14:30:00,55.66,55.66,55.6,55.62,21200.0,47.3069,47.3069,47.2559,47.2729,21200.0
2010-11-10 14:40:00,55.62,55.64,55.58,55.59,91400.0,47.2729,47.2899,47.2389,47.2474,91400.0
2010-11-10 14:50:00,55.59,55.65,55.58,55.63,36900.0,47.2474,47.2984,47.2389,47.2814,36900.0
2010-11-10 15:00:00,55.63,55.66,55.55,55.56,22500.0,47.2814,47.3069,47.2134,47.2219,22500.0
2010-11-10 15:10:00,55.56,55.63,55.54,55.59,64300.0,47.2219,47.2814,47.2049,47.2474,64300.0
2010-11-10 15:20:00,55.6,55.65,55.58,55.64,67700.0,47.2559,47.2984,47.2389,47.2899,67700.0
2010-11-10 15:30:00,55.63,55.67,55.59,55.62,36300.0,47.2814,47.3154,47.2474,47.2729,36300.0
2010-11-10 15:40:00,55.62,55.66,55.59,55.65,106600.0,47.2729,47.3069,47.2474,47.2984,106600.0
2010-11-10 15:50:00,55.65,55.69,55.62,55.67,60100.0,47.2984,47.3324,47.2729,47.3154,60100.0
2010-11-11 09:30:00,55.09,55.13,54.9,55.07,154200.0,46.8225,46.8565,46.661,46.8055,154200.0
2010-11-11 09:40:00,55.07,55.07,54.92,55.02,128800.0,46.8055,46.8055,46.678,46.763,128800.0
2010-11-11 09:50:00,55.02,55.11,54.96,55.1,100500.0,46.763,46.8395,46.712,46.831,100500.0
2010-11-11 10:00:00,55.09,55.2,55.01,55.19,110400.0,46.8225,46.916,46.7545,46.9075,110400.0
2010-11-11 10:10:00,55.2,55.26,55.16,55.26,164300.0,46.916,46.967,46.882,46.967,164300.0
2010-11-11 10:20:00,55.26,55.27,55.19,55.22,63200.0,46.967,46.9755,46.9075,46.933,63200.0
2010-11-11 10:30:00,55.22,55.22,55.09,55.1,67900.0,46.933,46.933,46.8225,46.831,67900.0
2010-11-11 10:40:00,55.11,55.17,55.08,55.09,88100.0,46.8395,46.8905,46.814,46.8225,88100.0
2010-11-11 10:50:00,55.1,55.22,55.06,55.2,30900.0,46.831,46.933,46.797,46.916,30900.0
2010-11-11 11:00:00,55.21,55.24,55.08,55.09,118100.0,46.9245,46.95,46.814,46.8225,118100.0
2010-11-11 11:10:00,55.1,55.18,55.1,55.18,46900.0,46.831,46.899,46.831,46.899,46900.0
2010-11-11 11:20:00,55.17,55.17,55.07,55.09,47800.0,46.8905,46.8905,46.8055,46.8225,47800.0
2010-11-11 11:30:00,55.08,55.2,55.08,55.16,59400.0,46.814,46.916,46.814,46.882,59400.0
2010-11-11 11:40:00,55.17,55.22,55.12,55.2,89900.0,46.8905,46.933,46.848,46.916,89900.0
2010-11-11 11:50:00,55.2,55.24,55.2,55.21,34900.0,46.916,46.95,46.916,46.9245,34900.0
2010-11-11 12:00:00,55.2,55.27,55.19,55.24,108200.0,46.916,46.9755,46.9075,46.95,108200.0
2010-11-11 12:10:00,55.24,55.31,55.24,55.29,30500.0,46.95,47.0095,46.95,46.9925,30500.0
2010-11-11 12:20:00,55.29,55.3,55.26,55.28,12600.0,46.9925,47.001,46.967,46.984,12600.0
2010-11-11 12:30:00,55.29,55.31,55.23,55.26,26300.0,46.9925,47.0095,46.9415,46.967,26300.0
2010-11-11 12:40:00,55.25,55.29,55.25,55.27,44200.0,46.9585,46.9925,46.9585,46.9755,44200.0
2010-11-11 12:50:00,55.27,55.29,55.23,55.25,36800.0,46.9755,46.9925,46.9415,46.9585,36800.0
2010-11-11 13:00:00,55.24,55.27,55.2,55.25,62400.0,46.95,46.9755,46.916,46.9585,62400.0
2010-11-11 13:10:00,55.26,55.3,55.26,55.28,11900.0,46.967,47.001,46.967,46.984,11900.0
2010-11-11 13:20:00,55.28,55.31,55.27,55.27,51100.0,46.984,47.0095,46.9755,46.9755,51100.0
2010-11-11 13:30:00,55.26,55.35,55.26,55.33,171200.0,46.967,47.0435,46.967,47.0265,171200.0
2010-11-11 13:40:00,55.36,55.43,55.36,55.41,1671400.0,47.052,47.1114,47.052,47.0944,1671400.0
2010-11-11 13:50:00,55.41,55.43,55.38,55.39,137600.0,47.0944,47.1114,47.069,47.0775,137600.0
2010-11-11 14:00:00,55.39,55.39,55.36,55.37,26500.0,47.0775,47.0775,47.052,47.0605,26500.0
2010-11-11 14:10:00,55.37,55.46,55.36,55.46,22800.0,47.0605,47.1369,47.052,47.1369,22800.0
2010-11-11 14:20:00,55.45,55.46,55.42,55.44,12800.0,47.1284,47.1369,47.1029,47.1199,12800.0
2010-11-11 14:30:00,55.45,55.51,55.44,55.47,46900.0,47.1284,47.1794,47.1199,47.1454,46900.0
2010-11-11 14:40:00,55.46,55.49,55.45,55.45,48800.0,47.1369,47.1624,47.1284,47.1284,48800.0
2010-11-11 14:50:00,55.45,55.45,55.39,55.42,40700.0,47.1284,47.1284,47.0775,47.1029,40700.0
2010-11-11 15:00:00,55.41,55.43,55.39,55.43,27800.0,47.0944,47.1114,47.0775,47.1114,27800.0
2010-11-11 15:10:00,55.42,55.46,55.42,55.44,56800.0,47.1029,47.1369,47.1029,47.1199,56800.0
2010-11-11 15:20:00,55.44,55.46,55.36,55.43,70500.0,47.1199,47.1369,47.052,47.1114,70500.0
2010-11-11 15:30:00,55.43,55.43,55.32,55.36,80700.0,47.1114,47.1114,47.018,47.052,80700.0
2010-11-11 15:40:00,55.37,55.41,55.33,55.38,88500.0,47.0605,47.0944,47.0265,47.069,88500.0
2010-11-11 15:50:00,55.38,55.48,55.37,55.48,176400.0,47.069,47.1539,47.0605,47.1539,176400.0
2010-11-12 09:30:00,55.16,55.19,55.04,55.08,65600.0,46.882,46.9075,46.78,46.814,65600.0
2010-11-12 09:40:00,55.07,55.22,55.07,55.2,43500.0,46.8055,46.933,46.8055,46.916,43500.0
2010-11-12 09:50:00,55.2,55.32,55.19,55.26,76500.0,46.916,47.018,46.9075,46.967,76500.0
2010-11-12 10:00:00,55.26,55.28,55.15,55.17,17200.0,46.967,46.984,46.8735,46.8905,17200.0
2010-11-12 10:10:00,55.17,55.27,55.14,55.22,70800.0,46.8905,46.9755,46.865,46.933,70800.0
2010-11-12 10:20:00,55.2,55.2,55.04,55.06,94500.0,46.916,46.916,46.78,46.797,94500.0
2010-11-12 10:30:00,55.04,55.06,54.89,54.97,74000.0,46.78,46.797,46.6525,46.7205,74000.0
2010-11-12 10:40:00,54.96,54.99,54.91,54.96,128700.0,46.712,46.7375,46.6695,46.712,128700.0
2010-11-12 10:50:00,54.95,54.95,54.8,54.81,73900.0,46.7035,46.7035,46.576,46.5845,73900.0
2010-11-12 11:00:00,54.81,54.88,54.75,54.78,103000.0,46.5845,46.644,46.5335,46.559,103000.0
2010-11-12 11:10:00,54.78,54.86,54.78,54.83,34300.0,46.559,46.627,46.559,46.6015,34300.0
2010-11-12 11:20:00,54.83,54.95,54.83,54.94,17500.0,46.6015,46.7035,46.6015,46.695,17500.0
2010-11-12 11:30:00,54.94,54.94,54.88,54.89,36300.0,46.695,46.695,46.644,46.6525,36300.0
2010-11-12 11:40:00,54.9,54.91,54.84,54.84,27000.0,46.661,46.6695,46.61,46.61,27000.0
2010-11-12 11:50:00,54.85,54.85,54.74,54.79,42300.0,46.6185,46.6185,46.525,46.5675,42300.0
2010-11-12 12:00:00,54.78,54.81,54.73,54.78,34400.0,46.559,46.5845,46.5165,46.559,34400.0
2010-11-12 12:10:00,54.77,54.77,54.66,54.66,24700.0,46.5505,46.5505,46.457,46.457,24700.0
2010-11-12 12:20:00,54.65,54.66,54.53,54.53,32200.0,46.4485,46.457,46.3465,46.3465,32200.0
2010-11-12 12:30:00,54.5,54.59,54.45,54.56,93500.0,46.321,46.3975,46.2785,46.372,93500.0
2010-11-12 12:40:00,54.56,54.58,54.49,54.5,16700.0,46.372,46.389,46.3125,46.321,16700.0
2010-11-12 12:50:00,54.48,54.53,54.43,54.47,67400.0,46.304,46.3465,46.2615,46.2955,67400.0
2010-11-12 13:00:00,54.49,54.53,54.43,54.49,35300.0,46.3125,46.3465,46.2615,46.3125,35300.0
2010-11-12 13:10:00,54.49,54.57,54.48,54.5,25000.0,46.3125,46.3805,46.304,46.321,25000.0
2010-11-12 13:20:00,54.51,54.6,54.47,54.58,32100.0,46.3295,46.406,46.2955,46.389,32100.0
2010-11-12 13:30:00,54.58,54.63,54.54,54.62,51300.0,46.389,46.4315,46.355,46.423,51300.0
2010-11-12 13:40:00,54.63,54.65,54.58,54.6,56700.0,46.4315,46.4485,46.389,46.406,56700.0
2010-11-12 13:50:00,54.61,54.61,54.5,54.51,35100.0,46.4145,46.4145,46.321,46.3295,35100.0
2010-11-12 14:00:00,54.51,54.53,54.48,54.53,28400.0,46.3295,46.3465,46.304,46.3465,28400.0
2010-11-12 14:10:00,54.54,54.64,54.51,54.62,25300.0,46.355,46.44,46.3295,46.423,25300.0
2010-11-12 14:20:00,54.63,54.65,54.55,54.56,11800.0,46.4315,46.4485,46.3635,46.372,11800.0
2010-11-12 14:30:00,54.56,54.63,54.51,54.62,135500.0,46.372,46.4315,46.3295,46.423,135500.0
2010-11-12 14:40:00,54.63,54.67,54.57,54.67,86900.0,46.4315,46.4655,46.3805,46.4655,86900.0
2010-11-12 14:50:00,54.67,54.74,54.67,54.69,26500.0,46.4655,46.525,46.4655,46.4825,26500.0
2010-11-12 15:00:00,54.68,54.79,54.66,54.75,65500.0,46.474,46.5675,46.457,46.5335,65500.0
2010-11-12 15:10:00,54.75,54.78,54.7,54.78,50300.0,46.5335,46.559,46.491,46.559,50300.0
2010-11-12 15:20:00,54.78,54.8,54.63,54.67,99000.0,46.559,46.576,46.4315,46.4655,99000.0
2010-11-12 15:30:00,54.67,54.73,54.64,54.66,92600.0,46.4655,46.5165,46.44,46.457,92600.0
2010-11-12 15:40:00,54.67,54.71,54.6,54.7,78400.0,46.4655,46.4995,46.406,46.491,78400.0
2010-11-12 15:50:00,54.7,54.72,54.62,54.71,249100.0,46.491,46.508,46.423,46.4995,249100.0
2010-11-15 09:30:00,54.96,54.97,54.85,54.95,65900.0,46.712,46.7205,46.6185,46.7035,65900.0
2010-11-15 09:40:00,54.94,54.99,54.84,54.85,46400.0,46.695,46.7375,46.61,46.6185,46400.0
2010-11-15 09:50:00,54.85,54.86,54.77,54.77,31000.0,46.6185,46.627,46.5505,46.5505,31000.0
2010-11-15 10:00:00,54.76,54.78,54.65,54.68,51100.0,46.542,46.559,46.4485,46.474,51100.0
2010-11-15 10:10:00,54.68,54.79,54.67,54.76,18700.0,46.474,46.5675,46.4655,46.542,18700.0
2010-11-15 10:20:00,54.78,54.83,54.76,54.79,216900.0,46.559,46.6015,46.542,46.5675,216900.0
2010-11-15 10:30:00,54.8,54.87,54.77,54.87,414600.0,46.576,46.6355,46.5505,46.6355,414600.0
2010-11-15 10:40:00,54.86,54.86,54.81,54.83,11700.0,46.627,46.627,46.5845,46.6015,11700.0
2010-11-15 10:50:00,54.83,54.85,54.77,54.8,59500.0,46.6015,46.6185,46.5505,46.576,59500.0
2010-11-15 11:00:00,54.81,54.85,54.72,54.73,73500.0,46.5845,46.6185,46.508,46.5165,73500.0
2010-11-15 11:10:00,54.74,54.82,54.73,54.82,30100.0,46.525,46.593,46.5165,46.593,30100.0
2010-11-15 11:20:00,54.81,54.83,54.77,54.79,19400.0,46.5845,46.6015,46.5505,46.5675,19400.0
2010-11-15 11:30:00,54.8,54.9,54.8,54.87,23000.0,46.576,46.661,46.576,46.6355,23000.0
2010-11-15 11:40:00,54.87,55.0,54.87,54.98,235000.0,46.6355,46.746,46.6355,46.729,235000.0
2010-11-15 11:50:00,54.98,54.99,54.95,54.96,28100.0,46.729,46.7375,46.7035,46.712,28100.0
2010-11-15 12:00:00,54.98,55.0,54.91,54.91,77100.0,46.729,46.746,46.6695,46.6695,77100.0
2010-11-15 12:10:00,54.91,54.91,54.84,54.88,27000.0,46.6695,46.6695,46.61,46.644,27000.0
2010-11-15 12:20:00,54.88,54.93,54.83,54.91,39900.0,46.644,46.6865,46.6015,46.6695,39900.0
2010-11-15 12:30:00,54.91,54.93,54.89,54.93,10100.0,46.6695,46.6865,46.6525,46.6865,10100.0
2010-11-15 12:40:00,54.93,54.95,54.91,54.93,18000.0,46.6865,46.7035,46.6695,46.6865,18000.0
2010-11-15 12:50:00,54.93,54.98,54.92,54.96,92300.0,46.6865,46.729,46.678,46.712,92300.0
2010-11-15 13:00:00,54.96,54.96,54.87,54.89,20400.0,46.712,46.712,46.6355,46.6525,20400.0
2010-11-15 13:10:00,54.89,54.94,54.88,54.94,48500.0,46.6525,46.695,46.644,46.695,48500.0
2010-11-15 13:20:00,54.94,55.02,54.93,54.98,64700.0,46.695,46.763,46.6865,46.729,64700.0
2010-11-15 13:30:00,54.98,55.0,54.95,54.95,27700.0,46.729,46.746,46.7035,46.7035,27700.0
2010-11-15 13:40:00,54.95,55.01,54.94,54.99,30100.0,46.7035,46.7545,46.695,46.7375,30100.0
2010-11-15 13:50:00,55.0,55.01,54.95,54.95,37100.0,46.746,46.7545,46.7035,46.7035,37100.0
2010-11-15 14:00:00,54.94,54.98,54.92,54.95,117900.0,46.695,46.729,46.678,46.7035,117900.0
2010-11-15 14:10:00,54.95,54.95,54.85,54.86,23100.0,46.7035,46.7035,46.6185,46.627,23100.0
2010-11-15 14:20:00,54.86,54.86,54.81,54.83,19300.0,46.627,46.627,46.5845,46.6015,19300.0
2010-11-15 14:30:00,54.83,54.84,54.77,54.83,28100.0,46.6015,46.61,46.5505,46.6015,28100.0
2010-11-15 14:40:00,54.83,54.89,54.81,54.86,26800.0,46.6015,46.6525,46.5845,46.627,26800.0
2010-11-15 14:50:00,54.87,54.91,54.85,54.85,11900.0,46.6355,46.6695,46.6185,46.6185,11900.0
2010-11-15 15:00:00,54.86,54.86,54.79,54.84,32100.0,46.627,46.627,46.5675,46.61,32100.0
2010-11-15 15:10:00,54.85,54.87,54.67,54.73,99500.0,46.6185,46.6355,46.4655,46.5165,99500.0
2010-11-15 15:20:00,54.72,54.72,54.64,54.71,81900.0,46.508,46.508,46.44,46.4995,81900.0
2010-11-15 15:30:00,54.72,54.72,54.65,54.72,78100.0,46.508,46.508,46.4485,46.508,78100.0
2010-11-15 15:40:00,54.73,54.74,54.62,54.62,55200.0,46.5165,46.525,46.423,46.423,55200.0
2010-11-15 15:50:00,54.62,54.63,54.56,54.59,108200.0,46.423,46.4315,46.372,46.3975,108200.0
2010-11-16 09:30:00,54.23,54.31,54.1,54.27,115000.0,46.0915,46.1595,45.981,46.1255,115000.0
2010-11-16 09:40:00,54.27,54.4,54.21,54.21,52300.0,46.1255,46.236,46.0745,46.0745,52300.0
2010-11-16 09:50:00,54.2,54.25,54.15,54.22,118100.0,46.066,46.1085,46.0235,46.083,118100.0
2010-11-16 10:00:00,54.21,54.3,54.14,54.27,190600.0,46.0745,46.151,46.015,46.1255,190600.0
2010-11-16 10:10:00,54.28,54.33,54.24,54.3,32900.0,46.134,46.1765,46.1,46.151,32900.0
2010-11-16 10:20:00,54.29,54.3,54.15,54.2,41800.0,46.1425,46.151,46.0235,46.066,41800.0
2010-11-16 10:30:00,54.2,54.2,53.98,53.99,101000.0,46.066,46.066,45.8791,45.8876,101000.0
2010-11-16 10:40:00,54.0,54.05,53.96,54.03,57700.0,45.8961,45.9385,45.8621,45.9215,57700.0
2010-11-16 10:50:00,54.02,54.03,53.92,54.0,49000.0,45.9131,45.9215,45.8281,45.8961,49000.0
2010-11-16 11:00:00,54.0,54.01,53.77,53.77,106900.0,45.8961,45.9046,45.7006,45.7006,106900.0
2010-11-16 11:10:00,53.77,53.82,53.65,53.66,66100.0,45.7006,45.7431,45.5986,45.6071,66100.0
2010-11-16 11:20:00,53.65,53.75,53.65,53.74,27400.0,45.5986,45.6836,45.5986,45.6751,27400.0
2010-11-16 11:30:00,53.75,53.81,53.71,53.75,73900.0,45.6836,45.7346,45.6496,45.6836,73900.0
2010-11-16 11:40:00,53.75,53.75,53.52,53.59,72700.0,45.6836,45.6836,45.4881,45.5476,72700.0
2010-11-16 11:50:00,53.59,53.68,53.59,53.67,75600.0,45.5476,45.6241,45.5476,45.6156,75600.0
2010-11-16 12:00:00,53.69,53.75,53.68,53.73,69400.0,45.6326,45.6836,45.6241,45.6666,69400.0
2010-11-16 12:10:00,53.72,53.76,53.62,53.72,43100.0,45.6581,45.6921,45.5731,45.6581,43100.0
2010-11-16 12:20:00,53.72,53.74,53.64,53.69,36300.0,45.6581,45.6751,45.5901,45.6326,36300.0
2010-11-16 12:30:00,53.67,53.68,53.59,53.65,83500.0,45.6156,45.6241,45.5476,45.5986,83500.0
2010-11-16 12:40:00,53.63,53.64,53.56,53.58,85700.0,45.5816,45.5901,45.5221,45.5391,85700.0
2010-11-16 12:50:00,53.59,53.74,53.57,53.73,91600.0,45.5476,45.6751,45.5306,45.6666,91600.0
2010-11-16 13:00:00,53.73,53.74,53.68,53.72,33900.0,45.6666,45.6751,45.6241,45.6581,33900.0
2010-11-16 13:10:00,53.72,53.73,53.62,53.7,22400.0,45.6581,45.6666,45.5731,45.6411,22400.0
2010-11-16 13:20:00,53.7,53.77,53.68,53.75,30900.0,45.6411,45.7006,45.6241,45.6836,30900.0
2010-11-16 13:30:00,53.75,53.8,53.71,53.8,51700.0,45.6836,45.7261,45.6496,45.7261,51700.0
2010-11-16 13:40:00,53.81,53.81,53.72,53.74,78800.0,45.7346,45.7346,45.6581,45.6751,78800.0
2010-11-16 13:50:00,53.75,53.88,53.75,53.85,81600.0,45.6836,45.7941,45.6836,45.7686,81600.0
2010-11-16 14:00:00,53.85,53.86,53.78,53.8,152800.0,45.7686,45.7771,45.7091,45.7261,152800.0
2010-11-16 14:10:00,53.8,53.84,53.76,53.77,48700.0,45.7261,45.7601,45.6921,45.7006,48700.0
2010-11-16 14:20:00,53.77,53.85,53.7,53.72,118300.0,45.7006,45.7686,45.6411,45.6581,118300.0
2010-11-16 14:30:00,53.72,53.73,53.61,53.62,64400.0,45.6581,45.6666,45.5646,45.5731,64400.0
2010-11-16 14:40:00,53.61,53.68,53.58,53.68,36800.0,45.5646,45.6241,45.5391,45.6241,36800.0
2010-11-16 14:50:00,53.67,53.74,53.65,53.7,55800.0,45.6156,45.6751,45.5986,45.6411,55800.0
2010-11-16 15:00:00,53.69,53.75,53.65,53.67,57600.0,45.6326,45.6836,45.5986,45.6156,57600.0
2010-11-16 15:10:00,53.66,53.67,53.49,53.56,91700.0,45.6071,45.6156,45.4626,45.5221,91700.0
2010-11-16 15:20:00,53.55,53.65,53.53,53.59,108500.0,45.5136,45.5986,45.4966,45.5476,108500.0
2010-11-16 15:30:00,53.59,53.63,53.54,53.58,98000.0,45.5476,45.5816,45.5051,45.5391,98000.0
2010-11-16 15:40:00,53.58,53.7,53.58,53.67,107700.0,45.5391,45.6411,45.5391,45.6156,107700.0
2010-11-16 15:50:00,53.66,53.77,53.63,53.71,169600.0,45.6071,45.7006,45.5816,45.6496,169600.0
2010-11-16 16:00:00,53.71,53.72,53.7,53.72,3300.0,45.6496,45.6581,45.6411,45.6581,3300.0
2010-11-16 16:10:00,53.72,53.72,53.72,53.72,0.0,45.6581,45.6581,45.6581,45.6581,0.0
2010-11-17 09:30:00,53.72,53.86,53.69,53.79,94000.0,45.6581,45.7771,45.6326,45.7176,94000.0
2010-11-17 09:40:00,53.79,53.86,53.66,53.85,46800.0,45.7176,45.7771,45.6071,45.7686,46800.0
2010-11-17 09:50:00,53.83,53.89,53.79,53.87,51600.0,45.7516,45.8026,45.7176,45.7856,51600.0
2010-11-17 10:00:00,53.88,53.99,53.87,53.96,29600.0,45.7941,45.8876,45.7856,45.8621,29600.0
2010-11-17 10:10:00,53.97,54.02,53.9,53.97,42900.0,45.8706,45.9131,45.8111,45.8706,42900.0
2010-11-17 10:20:00,53.98,54.03,53.97,54.02,36100.0,45.8791,45.9215,45.8706,45.9131,36100.0
2010-11-17 10:30:00,54.03,54.06,53.95,53.99,34500.0,45.9215,45.947,45.8536,45.8876,34500.0
2010-11-17 10:40:00,53.99,54.03,53.96,53.98,51800.0,45.8876,45.9215,45.8621,45.8791,51800.0
2010-11-17 10:50:00,53.99,54.01,53.9,53.94,52700.0,45.8876,45.9046,45.8111,45.8451,52700.0
2010-11-17 11:00:00,53.93,53.97,53.88,53.92,58400.0,45.8366,45.8706,45.7941,45.8281,58400.0
2010-11-17 11:10:00,53.93,54.03,53.92,54.0,145100.0,45.8366,45.9215,45.8281,45.8961,145100.0
2010-11-17 11:20:00,54.0,54.02,53.96,54.01,81600.0,45.8961,45.9131,45.8621,45.9046,81600.0
2010-11-17 11:30:00,54.0,54.01,53.95,53.97,165400.0,45.8961,45.9046,45.8536,45.8706,165400.0
2010-11-17 11:40:00,53.97,54.01,53.88,53.89,250700.0,45.8706,45.9046,45.7941,45.8026,250700.0
2010-11-17 11:50:00,53.9,54.02,53.9,53.99,196700.0,45.8111,45.9131,45.8111,45.8876,196700.0
2010-11-17 12:00:00,53.98,54.03,53.95,53.95,18900.0,45.8791,45.9215,45.8536,45.8536,18900.0
2010-11-17 12:10:00,53.95,53.99,53.92,53.95,150200.0,45.8536,45.8876,45.8281,45.8536,150200.0
2010-11-17 12:20:00,53.96,53.98,53.91,53.94,29300.0,45.8621,45.8791,45.8196,45.8451,29300.0
2010-11-17 12:30:00,53.91,53.96,53.9,53.91,42000.0,45.8196,45.8621,45.8111,45.8196,42000.0
2010-11-17 12:40:00,53.9,53.95,53.9,53.95,17400.0,45.8111,45.8536,45.8111,45.8536,17400.0
2010-11-17 12:50:00,53.95,53.97,53.93,53.93,25200.0,45.8536,45.8706,45.8366,45.8366,25200.0
2010-11-17 13:00:00,53.92,53.92,53.89,53.92,17200.0,45.8281,45.8281,45.8026,45.8281,17200.0
2010-11-17 13:10:00,53.95,53.97,53.94,53.96,44300.0,45.8536,45.8706,45.8451,45.8621,44300.0
2010-11-17 13:20:00,53.95,54.01,53.95,54.0,40500.0,45.8536,45.9046,45.8536,45.8961,40500.0
2010-11-17 13:30:00,54.01,54.04,54.0,54.01,68800.0,45.9046,45.93,45.8961,45.9046,68800.0
2010-11-17 13:40:00,54.0,54.0,53.93,53.95,95100.0,45.8961,45.8961,45.8366,45.8536,95100.0
2010-11-17 13:50:00,53.95,53.99,53.94,53.96,55000.0,45.8536,45.8876,45.8451,45.8621,55000.0
2010-11-17 14:00:00,53.98,54.0,53.97,53.97,25300.0,45.8791,45.8961,45.8706,45.8706,25300.0
2010-11-17 14:10:00,53.98,53.99,53.94,53.96,55600.0,45.8791,45.8876,45.8451,45.8621,55600.0
2010-11-17 14:20:00,53.97,53.97,53.91,53.96,77900.0,45.8706,45.8706,45.8196,45.8621,77900.0
2010-11-17 14:30:00,53.96,54.02,53.95,54.01,45000.0,45.8621,45.9131,45.8536,45.9046,45000.0
2010-11-17 14:40:00,54.01,54.03,53.98,53.98,47300.0,45.9046,45.9215,45.8791,45.8791,47300.0
2010-11-17 14:50:00,53.98,53.99,53.92,53.94,79600.0,45.8791,45.8876,45.8281,45.8451,79600.0
2010-11-17 15:00:00,53.95,53.95,53.82,53.82,132500.0,45.8536,45.8536,45.7431,45.7431,132500.0
2010-11-17 15:10:00,53.82,53.87,53.8,53.86,84800.0,45.7431,45.7856,45.7261,45.7771,84800.0
2010-11-17 15:20:00,53.86,53.87,53.67,53.68,192900.0,45.7771,45.7856,45.6156,45.6241,192900.0
2010-11-17 15:30:00,53.69,53.83,53.69,53.82,85100.0,45.6326,45.7516,45.6326,45.7431,85100.0
2010-11-17 15:40:00,53.82,53.89,53.77,53.89,75700.0,45.7431,45.8026,45.7006,45.8026,75700.0
2010-11-17 15:50:00,53.88,53.88,53.82,53.85,55800.0,45.7941,45.7941,45.7431,45.7686,55800.0
2010-11-18 09:30:00,54.41,54.53,54.3,54.49,180700.0,46.2445,46.3465,46.151,46.3125,180700.0
2010-11-18 09:40:00,54.5,54.62,54.48,54.6,46800.0,46.321,46.423,46.304,46.406,46800.0
2010-11-18 09:50:00,54.6,54.6,54.48,54.51,37200.0,46.406,46.406,46.304,46.3295,37200.0
2010-11-18 10:00:00,54.54,54.75,54.51,54.72,182000.0,46.355,46.5335,46.3295,46.508,182000.0
2010-11-18 10:10:00,54.73,54.83,54.73,54.79,84600.0,46.5165,46.6015,46.5165,46.5675,84600.0
2010-11-18 10:20:00,54.8,54.9,54.77,54.86,78200.0,46.576,46.661,46.5505,46.627,78200.0
2010-11-18 10:30:00,54.87,54.88,54.83,54.86,59300.0,46.6355,46.644,46.6015,46.627,59300.0
2010-11-18 10:40:00,54.85,54.87,54.81,54.84,47900.0,46.6185,46.6355,46.5845,46.61,47900.0
2010-11-18 10:50:00,54.84,54.85,54.81,54.82,48000.0,46.61,46.6185,46.5845,46.593,48000.0
2010-11-18 11:00:00,54.83,54.88,54.79,54.79,81000.0,46.6015,46.644,46.5675,46.5675,81000.0
2010-11-18 11:10:00,54.79,54.81,54.76,54.78,69600.0,46.5675,46.5845,46.542,46.559,69600.0
2010-11-18 11:20:00,54.78,54.79,54.76,54.78,35100.0,46.559,46.5675,46.542,46.559,35100.0
2010-11-18 11:30:00,54.78,54.81,54.77,54.8,52200.0,46.559,46.5845,46.5505,46.576,52200.0
2010-11-18 11:40:00,54.81,54.81,54.75,54.76,78200.0,46.5845,46.5845,46.5335,46.542,78200.0
2010-11-18 11:50:00,54.76,54.81,54.76,54.8,34700.0,46.542,46.5845,46.542,46.576,34700.0
2010-11-18 12:00:00,54.8,54.89,54.8,54.86,26700.0,46.576,46.6525,46.576,46.627,26700.0
2010-11-18 12:10:00,54.87,54.87,54.83,54.84,48300.0,46.6355,46.6355,46.6015,46.61,48300.0
2010-11-18 12:20:00,54.85,54.86,54.84,54.85,24100.0,46.6185,46.627,46.61,46.6185,24100.0
2010-11-18 12:30:00,54.85,54.85,54.83,54.84,16500.0,46.6185,46.6185,46.6015,46.61,16500.0
2010-11-18 12:40:00,54.84,54.85,54.82,54.83,22200.0,46.61,46.6185,46.593,46.6015,22200.0
2010-11-18 12:50:00,54.83,54.89,54.83,54.86,33200.0,46.6015,46.6525,46.6015,46.627,33200.0
2010-11-18 13:00:00,54.86,54.86,54.84,54.84,23900.0,46.627,46.627,46.61,46.61,23900.0
2010-11-18 13:10:00,54.83,54.86,54.83,54.84,31600.0,46.6015,46.627,46.6015,46.61,31600.0
2010-11-18 13:20:00,54.84,54.85,54.83,54.84,16500.0,46.61,46.6185,46.6015,46.61,16500.0
2010-11-18 13:30:00,54.84,54.85,54.8,54.82,67900.0,46.61,46.6185,46.576,46.593,67900.0
2010-11-18 13:40:00,54.83,54.83,54.8,54.82,26500.0,46.6015,46.6015,46.576,46.593,26500.0
2010-11-18 13:50:00,54.82,54.85,54.79,54.79,15600.0,46.593,46.6185,46.5675,46.5675,15600.0
2010-11-18 14:00:00,54.79,54.83,54.79,54.82,17200.0,46.5675,46.6015,46.5675,46.593,17200.0
2010-11-18 14:10:00,54.81,54.81,54.76,54.77,40700.0,46.5845,46.5845,46.542,46.5505,40700.0
2010-11-18 14:20:00,54.77,54.77,54.7,54.72,43600.0,46.5505,46.5505,46.491,46.508,43600.0
2010-11-18 14:30:00,54.72,54.77,54.72,54.76,55100.0,46.508,46.5505,46.508,46.542,55100.0
2010-11-18 14:40:00,54.75,54.81,54.74,54.81,42200.0,46.5335,46.5845,46.525,46.5845,42200.0
2010-11-18 14:50:00,54.81,54.83,54.77,54.78,61900.0,46.5845,46.6015,46.5505,46.559,61900.0
2010-11-18 15:00:00,54.79,54.82,54.78,54.81,78900.0,46.5675,46.593,46.559,46.5845,78900.0
2010-11-18 15:10:00,54.81,54.81,54.75,54.76,37700.0,46.5845,46.5845,46.5335,46.542,37700.0
2010-11-18 15:20:00,54.75,54.78,54.72,54.76,63400.0,46.5335,46.559,46.508,46.542,63400.0
2010-11-18 15:30:00,54.75,54.76,54.64,54.67,67000.0,46.5335,46.542,46.44,46.4655,67000.0
2010-11-18 15:40:00,54.66,54.72,54.63,54.69,69700.0,46.457,46.508,46.4315,46.4825,69700.0
2010-11-18 15:50:00,54.69,54.69,54.65,54.68,191800.0,46.4825,46.4825,46.4485,46.474,191800.0
2010-11-19 09:30:00,54.55,54.67,54.55,54.56,279800.0,46.3635,46.4655,46.3635,46.372,279800.0
2010-11-19 09:40:00,54.55,54.6,54.46,54.5,71700.0,46.3635,46.406,46.287,46.321,71700.0
2010-11-19 09:50:00,54.48,54.52,54.43,54.52,41400.0,46.304,46.338,46.2615,46.338,41400.0
2010-11-19 10:00:00,54.52,54.54,54.43,54.49,39700.0,46.338,46.355,46.2615,46.3125,39700.0
2010-11-19 10:10:00,54.49,54.55,54.47,54.51,287200.0,46.3125,46.3635,46.2955,46.3295,287200.0
2010-11-19 10:20:00,54.51,54.53,54.44,54.5,58000.0,46.3295,46.3465,46.27,46.321,58000.0
2010-11-19 10:30:00,54.5,54.58,54.46,54.56,119200.0,46.321,46.389,46.287,46.372,119200.0
2010-11-19 10:40:00,54.57,54.7,54.57,54.7,54800.0,46.3805,46.491,46.3805,46.491,54800.0
2010-11-19 10:50:00,54.71,54.71,54.65,54.65,64100.0,46.4995,46.4995,46.4485,46.4485,64100.0
2010-11-19 11:00:00,54.64,54.73,54.64,54.73,145400.0,46.44,46.5165,46.44,46.5165,145400.0
2010-11-19 11:10:00,54.71,54.71,54.63,54.68,64600.0,46.4995,46.4995,46.4315,46.474,64600.0
2010-11-19 11:20:00,54.68,54.72,54.66,54.72,50800.0,46.474,46.508,46.457,46.508,50800.0
2010-11-19 11:30:00,54.7,54.75,54.7,54.74,22800.0,46.491,46.5335,46.491,46.525,22800.0
2010-11-19 11:40:00,54.73,54.78,54.73,54.74,25000.0,46.5165,46.559,46.5165,46.525,25000.0
2010-11-19 11:50:00,54.75,54.76,54.71,54.72,29300.0,46.5335,46.542,46.4995,46.508,29300.0
2010-11-19 12:00:00,54.72,54.76,54.72,54.74,10100.0,46.508,46.542,46.508,46.525,10100.0
2010-11-19 12:10:00,54.75,54.76,54.73,54.73,10400.0,46.5335,46.542,46.5165,46.5165,10400.0
2010-11-19 12:20:00,54.74,54.75,54.72,54.72,7800.0,46.525,46.5335,46.508,46.508,7800.0
2010-11-19 12:30:00,54.72,54.73,54.7,54.73,16800.0,46.508,46.5165,46.491,46.5165,16800.0
2010-11-19 12:40:00,54.74,54.77,54.74,54.76,26800.0,46.525,46.5505,46.525,46.542,26800.0
2010-11-19 12:50:00,54.77,54.84,54.77,54.83,58000.0,46.5505,46.61,46.5505,46.6015,58000.0
2010-11-19 13:00:00,54.82,54.87,54.81,54.84,24000.0,46.593,46.6355,46.5845,46.61,24000.0
2010-11-19 13:10:00,54.85,54.85,54.82,54.83,16900.0,46.6185,46.6185,46.593,46.6015,16900.0
2010-11-19 13:20:00,54.83,54.83,54.79,54.8,24200.0,46.6015,46.6015,46.5675,46.576,24200.0
2010-11-19 13:30:00,54.8,54.85,54.8,54.84,31500.0,46.576,46.6185,46.576,46.61,31500.0
2010-11-19 13:40:00,54.83,54.84,54.81,54.83,9200.0,46.6015,46.61,46.5845,46.6015,9200.0
2010-11-19 13:50:00,54.83,54.85,54.81,54.84,11800.0,46.6015,46.6185,46.5845,46.61,11800.0
2010-11-19 14:00:00,54.85,54.92,54.84,54.9,52000.0,46.6185,46.678,46.61,46.661,52000.0
2010-11-19 14:10:00,54.91,54.93,54.89,54.9,20600.0,46.6695,46.6865,46.6525,46.661,20600.0
2010-11-19 14:20:00,54.9,54.9,54.88,54.89,59600.0,46.661,46.661,46.644,46.6525,59600.0
2010-11-19 14:30:00,54.89,54.9,54.87,54.89,24800.0,46.6525,46.661,46.6355,46.6525,24800.0
2010-11-19 14:40:00,54.89,54.93,54.89,54.92,21800.0,46.6525,46.6865,46.6525,46.678,21800.0
2010-11-19 14:50:00,54.92,54.93,54.88,54.88,39200.0,46.678,46.6865,46.644,46.644,39200.0
2010-11-19 15:00:00,54.88,54.91,54.87,54.88,35900.0,46.644,46.6695,46.6355,46.644,35900.0
2010-11-19 15:10:00,54.89,54.89,54.82,54.86,216600.0,46.6525,46.6525,46.593,46.627,216600.0
2010-11-19 15:20:00,54.86,54.88,54.84,54.84,38200.0,46.627,46.644,46.61,46.61,38200.0
2010-11-19 15:30:00,54.84,54.85,54.81,54.84,71900.0,46.61,46.6185,46.5845,46.61,71900.0
2010-11-19 15:40:00,54.84,54.92,54.84,54.9,109400.0,46.61,46.678,46.61,46.661,109400.0
2010-11-19 15:50:00,54.91,54.96,54.89,54.93,140500.0,46.6695,46.712,46.6525,46.6865,140500.0
2010-11-22 09:30:00,54.76,54.81,54.63,54.81,120400.0,46.542,46.5845,46.4315,46.5845,120400.0
2010-11-22 09:40:00,54.81,54.9,54.8,54.88,72700.0,46.5845,46.661,46.576,46.644,72700.0
2010-11-22 09:50:00,54.89,55.07,54.88,55.04,163400.0,46.6525,46.8055,46.644,46.78,163400.0
2010-11-22 10:00:00,55.04,55.06,55.0,55.01,62600.0,46.78,46.797,46.746,46.7545,62600.0
2010-11-22 10:10:00,55.01,55.07,54.97,55.01,37400.0,46.7545,46.8055,46.7205,46.7545,37400.0
2010-11-22 10:20:00,55.0,55.0,54.84,54.84,88200.0,46.746,46.746,46.61,46.61,88200.0
2010-11-22 10:30:00,54.82,54.82,54.68,54.77,100600.0,46.593,46.593,46.474,46.5505,100600.0
2010-11-22 10:40:00,54.78,54.79,54.71,54.74,43300.0,46.559,46.5675,46.4995,46.525,43300.0
2010-11-22 10:50:00,54.75,54.84,54.74,54.75,48400.0,46.5335,46.61,46.525,46.5335,48400.0
2010-11-22 11:00:00,54.74,54.74,54.66,54.74,108900.0,46.525,46.525,46.457,46.525,108900.0
2010-11-22 11:10:00,54.73,54.82,54.71,54.81,76500.0,46.5165,46.593,46.4995,46.5845,76500.0
2010-11-22 11:20:00,54.81,54.81,54.76,54.79,19600.0,46.5845,46.5845,46.542,46.5675,19600.0
2010-11-22 11:30:00,54.79,54.81,54.76,54.81,39100.0,46.5675,46.5845,46.542,46.5845,39100.0
2010-11-22 11:40:00,54.8,54.81,54.79,54.8,25300.0,46.576,46.5845,46.5675,46.576,25300.0
2010-11-22 11:50:00,54.82,54.82,54.78,54.81,18400.0,46.593,46.593,46.559,46.5845,18400.0
2010-11-22 12:00:00,54.8,54.8,54.73,54.74,90300.0,46.576,46.576,46.5165,46.525,90300.0
2010-11-22 12:10:00,54.75,54.77,54.72,54.76,28000.0,46.5335,46.5505,46.508,46.542,28000.0
2010-11-22 12:20:00,54.77,54.78,54.55,54.55,77800.0,46.5505,46.559,46.3635,46.3635,77800.0
2010-11-22 12:30:00,54.55,54.56,54.48,54.54,63200.0,46.3635,46.372,46.304,46.355,63200.0
2010-11-22 12:40:00,54.54,54.55,54.42,54.49,128000.0,46.355,46.3635,46.253,46.3125,128000.0
2010-11-22 12:50:00,54.48,54.56,54.47,54.55,141700.0,46.304,46.372,46.2955,46.3635,141700.0
2010-11-22 13:00:00,54.54,54.56,54.5,54.54,77300.0,46.355,46.372,46.321,46.355,77300.0
2010-11-22 13:10:00,54.55,54.61,54.54,54.57,89000.0,46.3635,46.4145,46.355,46.3805,89000.0
2010-11-22 13:20:00,54.56,54.59,54.53,54.59,54900.0,46.372,46.3975,46.3465,46.3975,54900.0
2010-11-22 13:30:00,54.6,54.7,54.6,54.67,31300.0,46.406,46.491,46.406,46.4655,31300.0
2010-11-22 13:40:00,54.68,54.7,54.66,54.68,41000.0,46.474,46.491,46.457,46.474,41000.0
2010-11-22 13:50:00,54.69,54.76,54.69,54.73,73000.0,46.4825,46.542,46.4825,46.5165,73000.0
2010-11-22 14:00:00,54.72,54.77,54.7,54.73,82600.0,46.508,46.5505,46.491,46.5165,82600.0
2010-11-22 14:10:00,54.73,54.85,54.73,54.83,62300.0,46.5165,46.6185,46.5165,46.6015,62300.0
2010-11-22 14:20:00,54.82,54.86,54.79,54.8,43300.0,46.593,46.627,46.5675,46.576,43300.0
2010-11-22 14:30:00,54.79,54.85,54.78,54.85,110200.0,46.5675,46.6185,46.559,46.6185,110200.0
2010-11-22 14:40:00,54.86,54.98,54.83,54.96,88300.0,46.627,46.729,46.6015,46.712,88300.0
2010-11-22 14:50:00,54.96,54.99,54.95,54.98,49500.0,46.712,46.7375,46.7035,46.729,49500.0
2010-11-22 15:00:00,54.99,55.02,54.96,54.96,67900.0,46.7375,46.763,46.712,46.712,67900.0
2010-11-22 15:10:00,54.96,54.99,54.93,54.97,91100.0,46.712,46.7375,46.6865,46.7205,91100.0
2010-11-22 15:20:00,54.98,55.0,54.89,54.93,87900.0,46.729,46.746,46.6525,46.6865,87900.0
2010-11-22 15:30:00,54.92,55.0,54.88,55.0,105000.0,46.678,46.746,46.644,46.746,105000.0
2010-11-22 15:40:00,54.99,55.09,54.99,55.09,124000.0,46.7375,46.8225,46.7375,46.8225,124000.0
2010-11-22 15:50:00,55.08,55.12,55.07,55.09,205500.0,46.814,46.848,46.8055,46.8225,205500.0
2010-11-23 09:30:00,54.54,54.56,54.43,54.52,786900.0,46.355,46.372,46.2615,46.338,786900.0
2010-11-23 09:40:00,54.52,54.61,54.47,54.51,428300.0,46.338,46.4145,46.2955,46.3295,428300.0
2010-11-23 09:50:00,54.51,54.51,54.27,54.28,66800.0,46.3295,46.3295,46.1255,46.134,66800.0
2010-11-23 10:00:00,54.29,54.4,54.23,54.37,94600.0,46.1425,46.236,46.0915,46.2105,94600.0
2010-11-23 10:10:00,54.35,54.44,54.26,54.39,187700.0,46.1935,46.27,46.117,46.2275,187700.0
2010-11-23 10:20:00,54.4,54.41,54.31,54.37,104000.0,46.236,46.2445,46.1595,46.2105,104000.0
2010-11-23 10:30:00,54.37,54.45,54.35,54.45,76200.0,46.2105,46.2785,46.1935,46.2785,76200.0
2010-11-23 10:40:00,54.45,54.5,54.4,54.41,39700.0,46.2785,46.321,46.236,46.2445,39700.0
2010-11-23 10:50:00,54.41,54.47,54.38,54.47,42400.0,46.2445,46.2955,46.219,46.2955,42400.0
2010-11-23 11:00:00,54.46,54.46,54.29,54.33,113100.0,46.287,46.287,46.1425,46.1765,113100.0
2010-11-23 11:10:00,54.33,54.34,54.25,54.28,101100.0,46.1765,46.185,46.1085,46.134,101100.0
2010-11-23 11:20:00,54.27,54.29,54.15,54.15,67700.0,46.1255,46.1425,46.0235,46.0235,67700.0
2010-11-23 11:30:00,54.14,54.17,54.07,54.17,60200.0,46.015,46.0405,45.9555,46.0405,60200.0
2010-11-23 11:40:00,54.16,54.19,54.15,54.19,43600.0,46.032,46.0575,46.0235,46.0575,43600.0
2010-11-23 11:50:00,54.19,54.23,54.17,54.21,62300.0,46.0575,46.0915,46.0405,46.0745,62300.0
2010-11-23 12:00:00,54.21,54.26,54.14,54.26,44300.0,46.0745,46.117,46.015,46.117,44300.0
2010-11-23 12:10:00,54.26,54.29,54.23,54.24,23000.0,46.117,46.1425,46.0915,46.1,23000.0
2010-11-23 12:20:00,54.26,54.28,54.23,54.26,23400.0,46.117,46.134,46.0915,46.117,23400.0
2010-11-23 12:30:00,54.28,54.3,54.2,54.22,79100.0,46.134,46.151,46.066,46.083,79100.0
2010-11-23 12:40:00,54.23,54.31,54.23,54.28,21800.0,46.0915,46.1595,46.0915,46.134,21800.0
2010-11-23 12:50:00,54.29,54.37,54.28,54.35,16300.0,46.1425,46.2105,46.134,46.1935,16300.0
2010-11-23 13:00:00,54.35,54.37,54.32,54.32,27600.0,46.1935,46.2105,46.168,46.168,27600.0
2010-11-23 13:10:00,54.32,54.35,54.29,54.31,22400.0,46.168,46.1935,46.1425,46.1595,22400.0
2010-11-23 13:20:00,54.3,54.39,54.28,54.39,31500.0,46.151,46.2275,46.134,46.2275,31500.0
2010-11-23 13:30:00,54.4,54.42,54.33,54.36,44200.0,46.236,46.253,46.1765,46.202,44200.0
2010-11-23 13:40:00,54.37,54.37,54.28,54.29,41000.0,46.2105,46.2105,46.134,46.1425,41000.0
2010-11-23 13:50:00,54.28,54.31,54.26,54.27,41400.0,46.134,46.1595,46.117,46.1255,41400.0
2010-11-23 14:00:00,54.28,54.35,54.24,54.27,105600.0,46.134,46.1935,46.1,46.1255,105600.0
2010-11-23 14:10:00,54.26,54.32,54.24,54.24,43400.0,46.117,46.168,46.1,46.1,43400.0
2010-11-23 14:20:00,54.22,54.24,54.2,54.24,43700.0,46.083,46.1,46.066,46.1,43700.0
2010-11-23 14:30:00,54.25,54.28,54.19,54.22,58800.0,46.1085,46.134,46.0575,46.083,58800.0
2010-11-23 14:40:00,54.22,54.29,54.2,54.25,41200.0,46.083,46.1425,46.066,46.1085,41200.0
2010-11-23 14:50:00,54.26,54.32,54.26,54.3,34200.0,46.117,46.168,46.117,46.151,34200.0
2010-11-23 15:00:00,54.29,54.36,54.27,54.33,39400.0,46.1425,46.202,46.1255,46.1765,39400.0
2010-11-23 15:10:00,54.33,54.38,54.27,54.32,159400.0,46.1765,46.219,46.1255,46.168,159400.0
2010-11-23 15:20:00,54.32,54.32,54.27,54.3,43400.0,46.168,46.168,46.1255,46.151,43400.0
2010-11-23 15:30:00,54.31,54.34,54.28,54.32,101200.0,46.1595,46.185,46.134,46.168,101200.0
2010-11-23 15:40:00,54.31,54.36,54.29,54.32,58100.0,46.1595,46.202,46.1425,46.168,58100.0
2010-11-23 15:50:00,54.32,54.41,54.28,54.37,86100.0,46.168,46.2445,46.134,46.2105,86100.0
2010-11-23 16:00:00,54.37,54.37,54.37,54.37,0.0,46.2105,46.2105,46.2105,46.2105,0.0
2010-11-23 16:10:00,54.37,54.37,54.37,54.37,0.0,46.2105,46.2105,46.2105,46.2105,0.0
2010-11-24 09:30:00,54.65,54.94,54.65,54.89,77100.0,46.4485,46.695,46.4485,46.6525,77100.0
2010-11-24 09:40:00,54.9,54.92,54.86,54.86,71700.0,46.661,46.678,46.627,46.627,71700.0
2010-11-24 09:50:00,54.87,55.0,54.86,54.96,43800.0,46.6355,46.746,46.627,46.712,43800.0
2010-11-24 10:00:00,54.96,54.96,54.87,54.94,67300.0,46.712,46.712,46.6355,46.695,67300.0
2010-11-24 10:10:00,54.94,55.0,54.89,55.0,46400.0,46.695,46.746,46.6525,46.746,46400.0
2010-11-24 10:20:00,55.01,55.15,55.01,55.11,42300.0,46.7545,46.8735,46.7545,46.8395,42300.0
2010-11-24 10:30:00,55.1,55.17,55.09,55.14,31100.0,46.831,46.8905,46.8225,46.865,31100.0
2010-11-24 10:40:00,55.14,55.21,55.14,55.15,20200.0,46.865,46.9245,46.865,46.8735,20200.0
2010-11-24 10:50:00,55.14,55.17,55.11,55.16,27200.0,46.865,46.8905,46.8395,46.882,27200.0
2010-11-24 11:00:00,55.16,55.2,55.13,55.18,120600.0,46.882,46.916,46.8565,46.899,120600.0
2010-11-24 11:10:00,55.17,55.21,55.16,55.16,14600.0,46.8905,46.9245,46.882,46.882,14600.0
2010-11-24 11:20:00,55.16,55.16,55.13,55.16,13000.0,46.882,46.882,46.8565,46.882,13000.0
2010-11-24 11:30:00,55.16,55.19,55.16,55.18,22300.0,46.882,46.9075,46.882,46.899,22300.0
2010-11-24 11:40:00,55.17,55.19,55.09,55.09,25700.0,46.8905,46.9075,46.8225,46.8225,25700.0
2010-11-24 11:50:00,55.1,55.17,55.1,55.17,33500.0,46.831,46.8905,46.831,46.8905,33500.0
2010-11-24 12:00:00,55.17,55.21,55.17,55.18,82800.0,46.8905,46.9245,46.8905,46.899,82800.0
2010-11-24 12:10:00,55.18,55.21,55.17,55.2,55900.0,46.899,46.9245,46.8905,46.916,55900.0
2010-11-24 12:20:00,55.19,55.22,55.19,55.21,21200.0,46.9075,46.933,46.9075,46.9245,21200.0
2010-11-24 12:30:00,55.22,55.25,55.21,55.21,23700.0,46.933,46.9585,46.9245,46.9245,23700.0
2010-11-24 12:40:00,55.21,55.22,55.17,55.17,112600.0,46.9245,46.933,46.8905,46.8905,112600.0
2010-11-24 12:50:00,55.17,55.22,55.17,55.21,34800.0,46.8905,46.933,46.8905,46.9245,34800.0
2010-11-24 13:00:00,55.2,55.22,55.19,55.21,21300.0,46.916,46.933,46.9075,46.9245,21300.0
2010-11-24 13:10:00,55.2,55.22,55.2,55.22,27600.0,46.916,46.933,46.916,46.933,27600.0
2010-11-24 13:20:00,55.22,55.29,55.22,55.28,26100.0,46.933,46.9925,46.933,46.984,26100.0
2010-11-24 13:30:00,55.28,55.29,55.26,55.26,169100.0,46.984,46.9925,46.967,46.967,169100.0
2010-11-24 13:40:00,55.26,55.27,55.24,55.24,29400.0,46.967,46.9755,46.95,46.95,29400.0
2010-11-24 13:50:00,55.24,55.26,55.23,55.23,10200.0,46.95,46.967,46.9415,46.9415,10200.0
2010-11-24 14:00:00,55.23,55.26,55.22,55.24,70700.0,46.9415,46.967,46.933,46.95,70700.0
2010-11-24 14:10:00,55.22,55.22,55.16,55.17,18000.0,46.933,46.933,46.882,46.8905,18000.0
2010-11-24 14:20:00,55.18,55.22,55.18,55.21,12600.0,46.899,46.933,46.899,46.9245,12600.0
2010-11-24 14:30:00,55.22,55.26,55.22,55.23,108600.0,46.933,46.967,46.933,46.9415,108600.0
2010-11-24 14:40:00,55.23,55.25,55.21,55.22,37600.0,46.9415,46.9585,46.9245,46.933,37600.0
2010-11-24 14:50:00,55.23,55.25,55.22,55.24,79200.0,46.9415,46.9585,46.933,46.95,79200.0
2010-11-24 15:00:00,55.24,55.29,55.23,55.28,74400.0,46.95,46.9925,46.9415,46.984,74400.0
2010-11-24 15:10:00,55.27,55.28,55.25,55.25,58000.0,46.9755,46.984,46.9585,46.9585,58000.0
2010-11-24 15:20:00,55.25,55.32,55.25,55.28,35400.0,46.9585,47.018,46.9585,46.984,35400.0
2010-11-24 15:30:00,55.27,55.28,55.23,55.25,41900.0,46.9755,46.984,46.9415,46.9585,41900.0
2010-11-24 15:40:00,55.25,55.27,55.2,55.21,61400.0,46.9585,46.9755,46.916,46.9245,61400.0
2010-11-24 15:50:00,55.21,55.31,55.2,55.31,87000.0,46.9245,47.0095,46.916,47.0095,87000.0
2010-11-26 09:30:00,54.8,54.92,54.77,54.87,73900.0,46.576,46.678,46.5505,46.6355,73900.0
2010-11-26 09:40:00,54.89,54.96,54.85,54.94,20200.0,46.6525,46.712,46.6185,46.695,20200.0
2010-11-26 09:50:00,54.96,55.04,54.96,55.01,18000.0,46.712,46.78,46.712,46.7545,18000.0
2010-11-26 10:00:00,55.02,55.05,54.97,55.01,38100.0,46.763,46.7885,46.7205,46.7545,38100.0
2010-11-26 10:10:00,55.04,55.11,55.03,55.08,21800.0,46.78,46.8395,46.7715,46.814,21800.0
2010-11-26 10:20:00,55.08,55.13,55.06,55.07,16500.0,46.814,46.8565,46.797,46.8055,16500.0
2010-11-26 10:30:00,55.07,55.07,55.02,55.06,66000.0,46.8055,46.8055,46.763,46.797,66000.0
2010-11-26 10:40:00,55.06,55.12,55.01,55.04,16300.0,46.797,46.848,46.7545,46.78,16300.0
2010-11-26 10:50:00,55.03,55.03,54.96,54.97,13500.0,46.7715,46.7715,46.712,46.7205,13500.0
2010-11-26 11:00:00,54.97,55.02,54.95,55.02,10000.0,46.7205,46.763,46.7035,46.763,10000.0
2010-11-26 11:10:00,55.03,55.03,54.97,55.01,14600.0,46.7715,46.7715,46.7205,46.7545,14600.0
2010-11-26 11:20:00,55.01,55.03,54.97,54.98,23900.0,46.7545,46.7715,46.7205,46.729,23900.0
2010-11-26 11:30:00,54.99,55.0,54.93,54.95,24900.0,46.7375,46.746,46.6865,46.7035,24900.0
2010-11-26 11:40:00,54.94,54.96,54.88,54.96,12800.0,46.695,46.712,46.644,46.712,12800.0
2010-11-26 11:50:00,54.95,54.99,54.92,54.99,12000.0,46.7035,46.7375,46.678,46.7375,12000.0
2010-11-26 12:00:00,54.99,54.99,54.91,54.97,29100.0,46.7375,46.7375,46.6695,46.7205,29100.0
2010-11-26 12:10:00,54.97,55.0,54.97,55.0,8100.0,46.7205,46.746,46.7205,46.746,8100.0
2010-11-26 12:20:00,55.0,55.03,55.0,55.02,29200.0,46.746,46.7715,46.746,46.763,29200.0
2010-11-26 12:30:00,55.0,55.04,55.0,55.01,10300.0,46.746,46.78,46.746,46.7545,10300.0
2010-11-26 12:40:00,55.01,55.02,54.98,55.0,11300.0,46.7545,46.763,46.729,46.746,11300.0
2010-11-26 12:50:00,55.0,55.01,54.93,54.93,22300.0,46.746,46.7545,46.6865,46.6865,22300.0
2010-11-29 09:30:00,54.64,54.65,54.48,54.56,83300.0,46.44,46.4485,46.304,46.372,83300.0
2010-11-29 09:40:00,54.55,54.66,54.51,54.55,43300.0,46.3635,46.457,46.3295,46.3635,43300.0
2010-11-29 09:50:00,54.54,54.55,54.22,54.28,67700.0,46.355,46.3635,46.083,46.134,67700.0
2010-11-29 10:00:00,54.28,54.28,54.15,54.26,24100.0,46.134,46.134,46.0235,46.117,24100.0
2010-11-29 10:10:00,54.28,54.34,54.24,54.31,37300.0,46.134,46.185,46.1,46.1595,37300.0
2010-11-29 10:20:00,54.3,54.34,54.25,54.26,25700.0,46.151,46.185,46.1085,46.117,25700.0
2010-11-29 10:30:00,54.25,54.43,54.25,54.42,36300.0,46.1085,46.2615,46.1085,46.253,36300.0
2010-11-29 10:40:00,54.42,54.48,54.38,54.38,23100.0,46.253,46.304,46.219,46.219,23100.0
2010-11-29 10:50:00,54.39,54.42,54.26,54.3,15700.0,46.2275,46.253,46.117,46.151,15700.0
2010-11-29 11:00:00,54.3,54.36,54.27,54.34,46900.0,46.151,46.202,46.1255,46.185,46900.0
2010-11-29 11:10:00,54.31,54.43,54.31,54.35,22100.0,46.1595,46.2615,46.1595,46.1935,22100.0
2010-11-29 11:20:00,54.37,54.42,54.3,54.38,24400.0,46.2105,46.253,46.151,46.219,24400.0
2010-11-29 11:30:00,54.38,54.4,54.3,54.33,31100.0,46.219,46.236,46.151,46.1765,31100.0
2010-11-29 11:40:00,54.31,54.33,54.23,54.25,34900.0,46.1595,46.1765,46.0915,46.1085,34900.0
2010-11-29 11:50:00,54.25,54.28,54.2,54.26,1192700.0,46.1085,46.134,46.066,46.117,1192700.0
2010-11-29 12:00:00,54.26,54.36,54.26,54.36,520200.0,46.117,46.202,46.117,46.202,520200.0
2010-11-29 12:10:00,54.36,54.41,54.36,54.41,184400.0,46.202,46.2445,46.202,46.2445,184400.0
2010-11-29 12:20:00,54.41,54.46,54.41,54.42,185300.0,46.2445,46.287,46.2445,46.253,185300.0
2010-11-29 12:30:00,54.4,54.41,54.38,54.39,103200.0,46.236,46.2445,46.219,46.2275,103200.0
2010-11-29 12:40:00,54.4,54.46,54.4,54.43,139700.0,46.236,46.287,46.236,46.2615,139700.0
2010-11-29 12:50:00,54.42,54.42,54.4,54.42,74500.0,46.253,46.253,46.236,46.253,74500.0
2010-11-29 13:00:00,54.42,54.42,54.34,54.37,77100.0,46.253,46.253,46.185,46.2105,77100.0
2010-11-29 13:10:00,54.37,54.39,54.36,54.38,12500.0,46.2105,46.2275,46.202,46.219,12500.0
2010-11-29 13:20:00,54.38,54.39,54.3,54.33,1368100.0,46.219,46.2275,46.151,46.1765,1368100.0
2010-11-29 13:30:00,54.33,54.33,54.28,54.28,348500.0,46.1765,46.1765,46.134,46.134,348500.0
2010-11-29 13:40:00,54.28,54.38,54.28,54.38,48500.0,46.134,46.219,46.134,46.219,48500.0
2010-11-29 13:50:00,54.38,54.4,54.35,54.35,77700.0,46.219,46.236,46.1935,46.1935,77700.0
2010-11-29 14:00:00,54.35,54.39,54.34,54.39,203600.0,46.1935,46.2275,46.185,46.2275,203600.0
2010-11-29 14:10:00,54.39,54.42,54.36,54.4,182400.0,46.2275,46.253,46.202,46.236,182400.0
2010-11-29 14:20:00,54.4,54.53,54.38,54.52,195500.0,46.236,46.3465,46.219,46.338,195500.0
2010-11-29 14:30:00,54.52,54.66,54.52,54.64,266300.0,46.338,46.457,46.338,46.44,266300.0
2010-11-29 14:40:00,54.64,54.71,54.63,54.71,201300.0,46.44,46.4995,46.4315,46.4995,201300.0
2010-11-29 14:50:00,54.71,54.78,54.65,54.75,186400.0,46.4995,46.559,46.4485,46.5335,186400.0
2010-11-29 15:00:00,54.76,54.82,54.75,54.8,175100.0,46.542,46.593,46.5335,46.576,175100.0
2010-11-29 15:10:00,54.8,54.88,54.76,54.88,136700.0,46.576,46.644,46.542,46.644,136700.0
2010-11-29 15:20:00,54.89,54.9,54.82,54.89,175800.0,46.6525,46.661,46.593,46.6525,175800.0
2010-11-29 15:30:00,54.89,54.89,54.81,54.84,125900.0,46.6525,46.6525,46.5845,46.61,125900.0
2010-11-29 15:40:00,54.86,54.93,54.82,54.91,84100.0,46.627,46.6865,46.593,46.6695,84100.0
2010-11-29 15:50:00,54.93,54.93,54.78,54.79,491400.0,46.6865,46.6865,46.559,46.5675,491400.0
2010-11-30 09:30:00,54.25,54.3,54.16,54.2,110300.0,46.1085,46.151,46.032,46.066,110300.0
2010-11-30 09:40:00,54.19,54.34,54.1,54.29,169300.0,46.0575,46.185,45.981,46.1425,169300.0
2010-11-30 09:50:00,54.28,54.4,54.23,54.38,111100.0,46.134,46.236,46.0915,46.219,111100.0
2010-11-30 10:00:00,54.38,54.47,54.31,54.31,206900.0,46.219,46.2955,46.1595,46.1595,206900.0
2010-11-30 10:10:00,54.3,54.44,54.3,54.44,81600.0,46.151,46.27,46.151,46.27,81600.0
2010-11-30 10:20:00,54.42,54.63,54.41,54.6,143000.0,46.253,46.4315,46.2445,46.406,143000.0
2010-11-30 10:30:00,54.58,54.58,54.5,54.52,36900.0,46.389,46.389,46.321,46.338,36900.0
2010-11-30 10:40:00,54.51,54.53,54.44,54.47,36300.0,46.3295,46.3465,46.27,46.2955,36300.0
2010-11-30 10:50:00,54.46,54.47,54.36,54.46,56300.0,46.287,46.2955,46.202,46.287,56300.0
2010-11-30 11:00:00,54.46,54.52,54.43,54.47,50700.0,46.287,46.338,46.2615,46.2955,50700.0
2010-11-30 11:10:00,54.48,54.48,54.36,54.43,49900.0,46.304,46.304,46.202,46.2615,49900.0
2010-11-30 11:20:00,54.42,54.48,54.39,54.45,62800.0,46.253,46.304,46.2275,46.2785,62800.0
2010-11-30 11:30:00,54.43,54.44,54.37,54.43,21300.0,46.2615,46.27,46.2105,46.2615,21300.0
2010-11-30 11:40:00,54.42,54.5,54.42,54.43,58300.0,46.253,46.321,46.253,46.2615,58300.0
2010-11-30 11:50:00,54.45,54.55,54.42,54.51,50000.0,46.2785,46.3635,46.253,46.3295,50000.0
2010-11-30 12:00:00,54.51,54.53,54.46,54.48,33300.0,46.3295,46.3465,46.287,46.304,33300.0
2010-11-30 12:10:00,54.49,54.52,54.45,54.46,24600.0,46.3125,46.338,46.2785,46.287,24600.0
2010-11-30 12:20:00,54.46,54.49,54.46,54.49,18000.0,46.287,46.3125,46.287,46.3125,18000.0
2010-11-30 12:30:00,54.51,54.51,54.42,54.46,25900.0,46.3295,46.3295,46.253,46.287,25900.0
2010-11-30 12:40:00,54.45,54.53,54.43,54.51,224700.0,46.2785,46.3465,46.2615,46.3295,224700.0
2010-11-30 12:50:00,54.5,54.57,54.5,54.56,53300.0,46.321,46.3805,46.321,46.372,53300.0
2010-11-30 13:00:00,54.55,54.68,54.53,54.64,87000.0,46.3635,46.474,46.3465,46.44,87000.0
2010-11-30 13:10:00,54.64,54.7,54.63,54.7,96700.0,46.44,46.491,46.4315,46.491,96700.0
2010-11-30 13:20:00,54.7,54.76,54.68,54.69,101500.0,46.491,46.542,46.474,46.4825,101500.0
2010-11-30 13:30:00,54.7,54.74,54.69,54.7,67100.0,46.491,46.525,46.4825,46.491,67100.0
2010-11-30 13:40:00,54.7,54.71,54.62,54.63,22300.0,46.491,46.4995,46.423,46.4315,22300.0
2010-11-30 13:50:00,54.65,54.66,54.6,54.65,66800.0,46.4485,46.457,46.406,46.4485,66800.0
2010-11-30 14:00:00,54.66,54.72,54.65,54.7,59600.0,46.457,46.508,46.4485,46.491,59600.0
2010-11-30 14:10:00,54.69,54.71,54.59,54.62,81700.0,46.4825,46.4995,46.3975,46.423,81700.0
2010-11-30 14:20:00,54.62,54.65,54.49,54.52,96100.0,46.423,46.4485,46.3125,46.338,96100.0
2010-11-30 14:30:00,54.52,54.53,54.47,54.49,89000.0,46.338,46.3465,46.2955,46.3125,89000.0
2010-11-30 14:40:00,54.48,54.58,54.48,54.57,75100.0,46.304,46.389,46.304,46.3805,75100.0
2010-11-30 14:50:00,54.58,54.65,54.54,54.61,114100.0,46.389,46.4485,46.355,46.4145,114100.0
2010-11-30 15:00:00,54.61,54.65,54.59,54.62,270500.0,46.4145,46.4485,46.3975,46.423,270500.0
2010-11-30 15:10:00,54.61,54.65,54.56,54.65,208200.0,46.4145,46.4485,46.372,46.4485,208200.0
2010-11-30 15:20:00,54.65,54.71,54.63,54.67,126300.0,46.4485,46.4995,46.4315,46.4655,126300.0
2010-11-30 15:30:00,54.68,54.69,54.63,54.65,79500.0,46.474,46.4825,46.4315,46.4485,79500.0
2010-11-30 15:40:00,54.64,54.65,54.47,54.48,151300.0,46.44,46.4485,46.2955,46.304,151300.0
2010-11-30 15:50:00,54.47,54.54,54.42,54.47,217000.0,46.2955,46.355,46.253,46.2955,217000.0
2010-11-30 16:00:00,54.46,54.5,54.35,54.38,35000.0,46.287,46.321,46.1935,46.219,35000.0
2010-11-30 16:10:00,54.47,54.47,54.36,54.36,46400.0,46.2955,46.2955,46.202,46.202,46400.0
2010-12-01 09:30:00,55.23,55.48,55.23,55.43,316200.0,46.9415,47.1539,46.9415,47.1114,316200.0
2010-12-01 09:40:00,55.44,55.5,55.38,55.43,47000.0,47.1199,47.1709,47.069,47.1114,47000.0
2010-12-01 09:50:00,55.45,55.55,55.43,55.54,27600.0,47.1284,47.2134,47.1114,47.2049,27600.0
2010-12-01 10:00:00,55.57,55.59,55.42,55.43,84700.0,47.2304,47.2474,47.1029,47.1114,84700.0
2010-12-01 10:10:00,55.43,55.48,55.4,55.44,39100.0,47.1114,47.1539,47.0859,47.1199,39100.0
2010-12-01 10:20:00,55.43,55.44,55.36,55.38,66800.0,47.1114,47.1199,47.052,47.069,66800.0
2010-12-01 10:30:00,55.38,55.44,55.37,55.43,16400.0,47.069,47.1199,47.0605,47.1114,16400.0
2010-12-01 10:40:00,55.45,55.52,55.43,55.51,33000.0,47.1284,47.1879,47.1114,47.1794,33000.0
2010-12-01 10:50:00,55.49,55.51,55.46,55.48,45400.0,47.1624,47.1794,47.1369,47.1539,45400.0
2010-12-01 11:00:00,55.47,55.48,55.44,55.47,46900.0,47.1454,47.1539,47.1199,47.1454,46900.0
2010-12-01 11:10:00,55.47,55.51,55.46,55.49,74900.0,47.1454,47.1794,47.1369,47.1624,74900.0
2010-12-01 11:20:00,55.49,55.5,55.47,55.48,162200.0,47.1624,47.1709,47.1454,47.1539,162200.0
2010-12-01 11:30:00,55.48,55.52,55.48,55.51,30900.0,47.1539,47.1879,47.1539,47.1794,30900.0
2010-12-01 11:40:00,55.5,55.53,55.5,55.53,51400.0,47.1709,47.1964,47.1709,47.1964,51400.0
2010-12-01 11:50:00,55.54,55.75,55.54,55.72,56700.0,47.2049,47.3834,47.2049,47.3579,56700.0
2010-12-01 12:00:00,55.71,55.78,55.7,55.72,44600.0,47.3494,47.4089,47.3409,47.3579,44600.0
2010-12-01 12:10:00,55.72,55.73,55.66,55.67,84000.0,47.3579,47.3664,47.3069,47.3154,84000.0
2010-12-01 12:20:00,55.68,55.71,55.67,55.7,39900.0,47.3239,47.3494,47.3154,47.3409,39900.0
2010-12-01 12:30:00,55.7,55.72,55.67,55.67,23500.0,47.3409,47.3579,47.3154,47.3154,23500.0
2010-12-01 12:40:00,55.67,55.69,55.67,55.68,47200.0,47.3154,47.3324,47.3154,47.3239,47200.0
2010-12-01 12:50:00,55.68,55.71,55.68,55.7,28600.0,47.3239,47.3494,47.3239,47.3409,28600.0
2010-12-01 13:00:00,55.71,55.75,55.71,55.72,18600.0,47.3494,47.3834,47.3494,47.3579,18600.0
2010-12-01 13:10:00,55.73,55.78,55.66,55.66,124100.0,47.3664,47.4089,47.3069,47.3069,124100.0
2010-12-01 13:20:00,55.66,55.71,55.62,55.65,79100.0,47.3069,47.3494,47.2729,47.2984,79100.0
2010-12-01 13:30:00,55.65,55.7,55.63,55.69,71700.0,47.2984,47.3409,47.2814,47.3324,71700.0
2010-12-01 13:40:00,55.69,55.71,55.64,55.7,46800.0,47.3324,47.3494,47.2899,47.3409,46800.0
2010-12-01 13:50:00,55.69,55.7,55.68,55.68,20800.0,47.3324,47.3409,47.3239,47.3239,20800.0
2010-12-01 14:00:00,55.7,55.72,55.64,55.66,41400.0,47.3409,47.3579,47.2899,47.3069,41400.0
2010-12-01 14:10:00,55.66,55.73,55.66,55.73,50400.0,47.3069,47.3664,47.3069,47.3664,50400.0
2010-12-01 14:20:00,55.74,55.75,55.68,55.68,31100.0,47.3749,47.3834,47.3239,47.3239,31100.0
2010-12-01 14:30:00,55.68,55.74,55.67,55.72,71200.0,47.3239,47.3749,47.3154,47.3579,71200.0
2010-12-01 14:40:00,55.72,55.74,55.71,55.71,81800.0,47.3579,47.3749,47.3494,47.3494,81800.0
2010-12-01 14:50:00,55.71,55.77,55.71,55.74,11800.0,47.3494,47.4004,47.3494,47.3749,11800.0
2010-12-01 15:00:00,55.73,55.74,55.68,55.71,24300.0,47.3664,47.3749,47.3239,47.3494,24300.0
2010-12-01 15:10:00,55.7,55.72,55.65,55.67,64700.0,47.3409,47.3579,47.2984,47.3154,64700.0
2010-12-01 15:20:00,55.68,55.73,55.68,55.69,55900.0,47.3239,47.3664,47.3239,47.3324,55900.0
2010-12-01 15:30:00,55.69,55.72,55.67,55.72,54200.0,47.3324,47.3579,47.3154,47.3579,54200.0
2010-12-01 15:40:00,55.72,55.73,55.66,55.68,56200.0,47.3579,47.3664,47.3069,47.3239,56200.0
2010-12-01 15:50:00,55.68,55.69,55.59,55.64,355900.0,47.3239,47.3324,47.2474,47.2899,355900.0
2010-12-02 09:30:00,55.73,55.86,55.7,55.84,87400.0,47.3664,47.4769,47.3409,47.4599,87400.0
2010-12-02 09:40:00,55.85,55.93,55.83,55.89,42900.0,47.4684,47.5364,47.4514,47.5024,42900.0
2010-12-02 09:50:00,55.88,55.95,55.84,55.95,82300.0,47.4939,47.5534,47.4599,47.5534,82300.0
2010-12-02 10:00:00,55.96,56.1,55.95,56.03,70200.0,47.5619,47.6809,47.5534,47.6214,70200.0
2010-12-02 10:10:00,56.03,56.07,56.01,56.01,23500.0,47.6214,47.6554,47.6044,47.6044,23500.0
2010-12-02 10:20:00,56.0,56.07,55.99,56.01,25400.0,47.5959,47.6554,47.5874,47.6044,25400.0
2010-12-02 10:30:00,56.01,56.05,55.98,56.01,30700.0,47.6044,47.6384,47.5789,47.6044,30700.0
2010-12-02 10:40:00,56.01,56.06,55.98,55.99,21700.0,47.6044,47.6469,47.5789,47.5874,21700.0
2010-12-02 10:50:00,55.99,56.05,55.95,56.05,47000.0,47.5874,47.6384,47.5534,47.6384,47000.0
2010-12-02 11:00:00,56.07,56.1,56.03,56.07,44000.0,47.6554,47.6809,47.6214,47.6554,44000.0
2010-12-02 11:10:00,56.06,56.14,56.03,56.13,66000.0,47.6469,47.7149,47.6214,47.7064,66000.0
2010-12-02 11:20:00,56.12,56.17,56.11,56.15,20200.0,47.6979,47.7404,47.6894,47.7234,20200.0
2010-12-02 11:30:00,56.15,56.15,56.1,56.11,26600.0,47.7234,47.7234,47.6809,47.6894,26600.0
2010-12-02 11:40:00,56.11,56.16,56.11,56.14,22800.0,47.6894,47.7319,47.6894,47.7149,22800.0
2010-12-02 11:50:00,56.15,56.19,56.13,56.14,30200.0,47.7234,47.7574,47.7064,47.7149,30200.0
2010-12-02 12:00:00,56.13,56.13,56.1,56.12,110000.0,47.7064,47.7064,47.6809,47.6979,110000.0
2010-12-02 12:10:00,56.12,56.16,56.12,56.16,32000.0,47.6979,47.7319,47.6979,47.7319,32000.0
2010-12-02 12:20:00,56.14,56.15,56.1,56.1,38500.0,47.7149,47.7234,47.6809,47.6809,38500.0
2010-12-02 12:30:00,56.1,56.15,56.09,56.15,25000.0,47.6809,47.7234,47.6724,47.7234,25000.0
2010-12-02 12:40:00,56.16,56.2,56.15,56.18,14900.0,47.7319,47.7659,47.7234,47.7489,14900.0
2010-12-02 12:50:00,56.19,56.2,56.13,56.13,13000.0,47.7574,47.7659,47.7064,47.7064,13000.0
2010-12-02 13:00:00,56.13,56.15,56.11,56.12,9800.0,47.7064,47.7234,47.6894,47.6979,9800.0
2010-12-02 13:10:00,56.12,56.14,56.09,56.1,63900.0,47.6979,47.7149,47.6724,47.6809,63900.0
2010-12-02 13:20:00,56.11,56.15,56.11,56.15,65400.0,47.6894,47.7234,47.6894,47.7234,65400.0
2010-12-02 13:30:00,56.15,56.18,56.13,56.16,60100.0,47.7234,47.7489,47.7064,47.7319,60100.0
2010-12-02 13:40:00,56.16,56.19,56.15,56.18,12500.0,47.7319,47.7574,47.7234,47.7489,12500.0
2010-12-02 13:50:00,56.17,56.19,56.15,56.16,21200.0,47.7404,47.7574,47.7234,47.7319,21200.0
2010-12-02 14:00:00,56.17,56.21,56.16,56.2,43800.0,47.7404,47.7744,47.7319,47.7659,43800.0
2010-12-02 14:10:00,56.2,56.26,56.2,56.22,28000.0,47.7659,47.8169,47.7659,47.7829,28000.0
2010-12-02 14:20:00,56.24,56.29,56.24,56.25,50300.0,47.7999,47.8424,47.7999,47.8084,50300.0
2010-12-02 14:30:00,56.26,56.26,56.21,56.24,154500.0,47.8169,47.8169,47.7744,47.7999,154500.0
2010-12-02 14:40:00,56.24,56.25,56.23,56.24,98700.0,47.7999,47.8084,47.7914,47.7999,98700.0
2010-12-02 14:50:00,56.24,56.24,56.18,56.18,11600.0,47.7999,47.7999,47.7489,47.7489,11600.0
2010-12-02 15:00:00,56.18,56.23,56.15,56.21,38100.0,47.7489,47.7914,47.7234,47.7744,38100.0
2010-12-02 15:10:00,56.22,56.23,56.2,56.21,78700.0,47.7829,47.7914,47.7659,47.7744,78700.0
2010-12-02 15:20:00,56.21,56.26,56.21,56.24,260900.0,47.7744,47.8169,47.7744,47.7999,260900.0
2010-12-02 15:30:00,56.25,56.29,56.24,56.29,42900.0,47.8084,47.8424,47.7999,47.8424,42900.0
2010-12-02 15:40:00,56.29,56.29,56.24,56.26,64300.0,47.8424,47.8424,47.7999,47.8169,64300.0
2010-12-02 15:50:00,56.26,56.27,56.23,56.24,209900.0,47.8169,47.8254,47.7914,47.7999,209900.0
2010-12-03 09:30:00,56.09,56.23,56.03,56.2,100400.0,47.6724,47.7914,47.6214,47.7659,100400.0
2010-12-03 09:40:00,56.21,56.28,56.19,56.27,54300.0,47.7744,47.8339,47.7574,47.8254,54300.0
2010-12-03 09:50:00,56.25,56.27,56.19,56.22,22500.0,47.8084,47.8254,47.7574,47.7829,22500.0
2010-12-03 10:00:00,56.22,56.33,56.22,56.25,32400.0,47.7829,47.8764,47.7829,47.8084,32400.0
2010-12-03 10:10:00,56.24,56.24,56.15,56.21,47300.0,47.7999,47.7999,47.7234,47.7744,47300.0
2010-12-03 10:20:00,56.22,56.22,56.13,56.2,28600.0,47.7829,47.7829,47.7064,47.7659,28600.0
2010-12-03 10:30:00,56.21,56.29,56.2,56.26,61800.0,47.7744,47.8424,47.7659,47.8169,61800.0
2010-12-03 10:40:00,56.27,56.29,56.23,56.23,46800.0,47.8254,47.8424,47.7914,47.7914,46800.0
2010-12-03 10:50:00,56.23,56.3,56.23,56.29,61600.0,47.7914,47.8509,47.7914,47.8424,61600.0
2010-12-03 11:00:00,56.3,56.33,56.28,56.31,43500.0,47.8509,47.8764,47.8339,47.8594,43500.0
2010-12-03 11:10:00,56.31,56.31,56.24,56.26,104400.0,47.8594,47.8594,47.7999,47.8169,104400.0
2010-12-03 11:20:00,56.26,56.28,56.2,56.2,54300.0,47.8169,47.8339,47.7659,47.7659,54300.0
2010-12-03 11:30:00,56.21,56.21,56.14,56.16,17600.0,47.7744,47.7744,47.7149,47.7319,17600.0
2010-12-03 11:40:00,56.17,56.22,56.17,56.21,68900.0,47.7404,47.7829,47.7404,47.7744,68900.0
2010-12-03 11:50:00,56.2,56.2,56.14,56.17,23100.0,47.7659,47.7659,47.7149,47.7404,23100.0
2010-12-03 12:00:00,56.17,56.21,56.16,56.2,13100.0,47.7404,47.7744,47.7319,47.7659,13100.0
2010-12-03 12:10:00,56.2,56.22,56.18,56.2,54700.0,47.7659,47.7829,47.7489,47.7659,54700.0
2010-12-03 12:20:00,56.2,56.21,56.16,56.18,34100.0,47.7659,47.7744,47.7319,47.7489,34100.0
2010-12-03 12:30:00,56.18,56.22,56.18,56.22,68500.0,47.7489,47.7829,47.7489,47.7829,68500.0
2010-12-03 12:40:00,56.23,56.25,56.2,56.24,42000.0,47.7914,47.8084,47.7659,47.7999,42000.0
2010-12-03 12:50:00,56.23,56.24,56.22,56.24,68800.0,47.7914,47.7999,47.7829,47.7999,68800.0
2010-12-03 13:00:00,56.24,56.28,56.24,56.25,42900.0,47.7999,47.8339,47.7999,47.8084,42900.0
2010-12-03 13:10:00,56.25,56.28,56.24,56.26,12400.0,47.8084,47.8339,47.7999,47.8169,12400.0
2010-12-03 13:20:00,56.25,56.29,56.25,56.26,9800.0,47.8084,47.8424,47.8084,47.8169,9800.0
2010-12-03 13:30:00,56.26,56.26,56.22,56.23,6700.0,47.8169,47.8169,47.7829,47.7914,6700.0
2010-12-03 13:40:00,56.23,56.28,56.22,56.27,14400.0,47.7914,47.8339,47.7829,47.8254,14400.0
2010-12-03 13:50:00,56.28,56.31,56.27,56.3,38500.0,47.8339,47.8594,47.8254,47.8509,38500.0
2010-12-03 14:00:00,56.31,56.33,56.24,56.27,66000.0,47.8594,47.8764,47.7999,47.8254,66000.0
2010-12-03 14:10:00,56.27,56.29,56.26,56.27,49200.0,47.8254,47.8424,47.8169,47.8254,49200.0
2010-12-03 14:20:00,56.27,56.27,56.24,56.26,16000.0,47.8254,47.8254,47.7999,47.8169,16000.0
2010-12-03 14:30:00,56.27,56.31,56.27,56.31,13400.0,47.8254,47.8594,47.8254,47.8594,13400.0
2010-12-03 14:40:00,56.3,56.34,56.3,56.33,14100.0,47.8509,47.8849,47.8509,47.8764,14100.0
2010-12-03 14:50:00,56.33,56.34,56.3,56.34,28500.0,47.8764,47.8849,47.8509,47.8849,28500.0
2010-12-03 15:00:00,56.34,56.35,56.3,56.3,45400.0,47.8849,47.8934,47.8509,47.8509,45400.0
2010-12-03 15:10:00,56.31,56.33,56.3,56.3,42700.0,47.8594,47.8764,47.8509,47.8509,42700.0
2010-12-03 15:20:00,56.31,56.36,56.3,56.36,35700.0,47.8594,47.9019,47.8509,47.9019,35700.0
2010-12-03 15:30:00,56.37,56.41,56.33,56.4,42700.0,47.9104,47.9444,47.8764,47.9359,42700.0
2010-12-03 15:40:00,56.4,56.49,56.38,56.49,69900.0,47.9359,48.0124,47.9189,48.0124,69900.0
2010-12-03 15:50:00,56.48,56.49,56.41,56.42,197800.0,48.0039,48.0124,47.9444,47.9529,197800.0
2010-12-06 09:30:00,56.32,56.4,56.32,56.39,65200.0,47.8679,47.9359,47.8679,47.9274,65200.0
2010-12-06 09:40:00,56.38,56.39,56.32,56.32,27400.0,47.9189,47.9274,47.8679,47.8679,27400.0
2010-12-06 09:50:00,56.34,56.34,56.25,56.32,52300.0,47.8849,47.8849,47.8084,47.8679,52300.0
2010-12-06 10:00:00,56.31,56.37,56.31,56.36,16400.0,47.8594,47.9104,47.8594,47.9019,16400.0
2010-12-06 10:10:00,56.37,56.4,56.33,56.37,23700.0,47.9104,47.9359,47.8764,47.9104,23700.0
2010-12-06 10:20:00,56.37,56.43,56.35,56.42,34800.0,47.9104,47.9614,47.8934,47.9529,34800.0
2010-12-06 10:30:00,56.44,56.44,56.37,56.39,22000.0,47.9699,47.9699,47.9104,47.9274,22000.0
2010-12-06 10:40:00,56.39,56.39,56.35,56.37,33100.0,47.9274,47.9274,47.8934,47.9104,33100.0
2010-12-06 10:50:00,56.37,56.37,56.3,56.34,27600.0,47.9104,47.9104,47.8509,47.8849,27600.0
2010-12-06 11:00:00,56.35,56.38,56.33,56.38,72700.0,47.8934,47.9189,47.8764,47.9189,72700.0
2010-12-06 11:10:00,56.39,56.4,56.32,56.32,46400.0,47.9274,47.9359,47.8679,47.8679,46400.0
2010-12-06 11:20:00,56.31,56.32,56.27,56.32,101100.0,47.8594,47.8679,47.8254,47.8679,101100.0
2010-12-06 11:30:00,56.32,56.32,56.26,56.26,53500.0,47.8679,47.8679,47.8169,47.8169,53500.0
2010-12-06 11:40:00,56.27,56.34,56.27,56.29,24400.0,47.8254,47.8849,47.8254,47.8424,24400.0
2010-12-06 11:50:00,56.3,56.34,56.27,56.32,14900.0,47.8509,47.8849,47.8254,47.8679,14900.0
2010-12-06 12:00:00,56.33,56.36,56.32,56.33,7000.0,47.8764,47.9019,47.8679,47.8764,7000.0
2010-12-06 12:10:00,56.33,56.35,56.3,56.32,18800.0,47.8764,47.8934,47.8509,47.8679,18800.0
2010-12-06 12:20:00,56.32,56.33,56.29,56.31,936700.0,47.8679,47.8764,47.8424,47.8594,936700.0
2010-12-06 12:30:00,56.32,56.38,56.32,56.36,14700.0,47.8679,47.9189,47.8679,47.9019,14700.0
2010-12-06 12:40:00,56.36,56.36,56.33,56.33,12200.0,47.9019,47.9019,47.8764,47.8764,12200.0
2010-12-06 12:50:00,56.34,56.37,56.31,56.36,19400.0,47.8849,47.9104,47.8594,47.9019,19400.0
2010-12-06 13:00:00,56.37,56.39,56.35,56.37,19200.0,47.9104,47.9274,47.8934,47.9104,19200.0
2010-12-06 13:10:00,56.37,56.39,56.34,56.36,26100.0,47.9104,47.9274,47.8849,47.9019,26100.0
2010-12-06 13:20:00,56.36,56.4,56.35,56.4,5300.0,47.9019,47.9359,47.8934,47.9359,5300.0
2010-12-06 13:30:00,56.4,56.43,56.39,56.4,18300.0,47.9359,47.9614,47.9274,47.9359,18300.0
2010-12-06 13:40:00,56.39,56.46,56.39,56.43,12400.0,47.9274,47.9869,47.9274,47.9614,12400.0
2010-12-06 13:50:00,56.44,56.45,56.41,56.42,27300.0,47.9699,47.9784,47.9444,47.9529,27300.0
2010-12-06 14:00:00,56.42,56.43,56.4,56.42,14400.0,47.9529,47.9614,47.9359,47.9529,14400.0
2010-12-06 14:10:00,56.41,56.43,56.4,56.43,18600.0,47.9444,47.9614,47.9359,47.9614,18600.0
2010-12-06 14:20:00,56.44,56.45,56.4,56.4,23300.0,47.9699,47.9784,47.9359,47.9359,23300.0
2010-12-06 14:30:00,56.39,56.49,56.39,56.48,28300.0,47.9274,48.0124,47.9274,48.0039,28300.0
2010-12-06 14:40:00,56.48,56.48,56.46,56.47,8300.0,48.0039,48.0039,47.9869,47.9954,8300.0
2010-12-06 14:50:00,56.47,56.48,56.44,56.45,13300.0,47.9954,48.0039,47.9699,47.9784,13300.0
2010-12-06 15:00:00,56.45,56.48,56.45,56.47,31300.0,47.9784,48.0039,47.9784,47.9954,31300.0
2010-12-06 15:10:00,56.47,56.49,56.46,56.49,24900.0,47.9954,48.0124,47.9869,48.0124,24900.0
2010-12-06 15:20:00,56.49,56.5,56.46,56.46,29300.0,48.0124,48.0209,47.9869,47.9869,29300.0
2010-12-06 15:30:00,56.46,56.47,56.42,56.47,26600.0,47.9869,47.9954,47.9529,47.9954,26600.0
2010-12-06 15:40:00,56.47,56.52,56.47,56.49,25300.0,47.9954,48.0379,47.9954,48.0124,25300.0
2010-12-06 15:50:00,56.48,56.48,56.39,56.42,207800.0,48.0039,48.0039,47.9274,47.9529,207800.0
2010-12-07 09:30:00,57.0,57.0,56.88,56.88,252900.0,48.4458,48.4458,48.3438,48.3438,252900.0
2010-12-07 09:40:00,56.87,56.94,56.84,56.85,123800.0,48.3353,48.3948,48.3098,48.3183,123800.0
2010-12-07 09:50:00,56.86,56.87,56.79,56.79,38000.0,48.3268,48.3353,48.2673,48.2673,38000.0
2010-12-07 10:00:00,56.78,56.8,56.69,56.71,50900.0,48.2588,48.2758,48.1824,48.1994,50900.0
2010-12-07 10:10:00,56.71,56.79,56.69,56.78,20200.0,48.1994,48.2673,48.1824,48.2588,20200.0
2010-12-07 10:20:00,56.79,56.81,56.7,56.71,51200.0,48.2673,48.2843,48.1909,48.1994,51200.0
2010-12-07 10:30:00,56.7,56.7,56.64,56.69,72900.0,48.1909,48.1909,48.1399,48.1824,72900.0
2010-12-07 10:40:00,56.7,56.76,56.7,56.76,19500.0,48.1909,48.2419,48.1909,48.2419,19500.0
2010-12-07 10:50:00,56.76,56.79,56.74,56.77,37000.0,48.2419,48.2673,48.2249,48.2503,37000.0
2010-12-07 11:00:00,56.76,56.76,56.7,56.73,59400.0,48.2419,48.2419,48.1909,48.2164,59400.0
2010-12-07 11:10:00,56.74,56.78,56.74,56.75,23700.0,48.2249,48.2588,48.2249,48.2334,23700.0
2010-12-07 11:20:00,56.74,56.76,56.69,56.71,30500.0,48.2249,48.2419,48.1824,48.1994,30500.0
2010-12-07 11:30:00,56.71,56.74,56.7,56.72,18100.0,48.1994,48.2249,48.1909,48.2079,18100.0
2010-12-07 11:40:00,56.74,56.76,56.69,56.7,44100.0,48.2249,48.2419,48.1824,48.1909,44100.0
2010-12-07 11:50:00,56.69,56.72,56.67,56.69,57700.0,48.1824,48.2079,48.1654,48.1824,57700.0
2010-12-07 12:00:00,56.69,56.71,56.62,56.65,44100.0,48.1824,48.1994,48.1229,48.1484,44100.0
2010-12-07 12:10:00,56.63,56.67,56.61,56.63,18000.0,48.1314,48.1654,48.1144,48.1314,18000.0
2010-12-07 12:20:00,56.63,56.69,56.63,56.69,30500.0,48.1314,48.1824,48.1314,48.1824,30500.0
2010-12-07 12:30:00,56.69,56.71,56.67,56.7,146000.0,48.1824,48.1994,48.1654,48.1909,146000.0
2010-12-07 12:40:00,56.69,56.71,56.68,56.7,42400.0,48.1824,48.1994,48.1739,48.1909,42400.0
2010-12-07 12:50:00,56.7,56.75,56.68,56.73,10700.0,48.1909,48.2334,48.1739,48.2164,10700.0
2010-12-07 13:00:00,56.73,56.78,56.72,56.77,46400.0,48.2164,48.2588,48.2079,48.2503,46400.0
2010-12-07 13:10:00,56.76,56.76,56.71,56.73,636200.0,48.2419,48.2419,48.1994,48.2164,636200.0
2010-12-07 13:20:00,56.73,56.79,56.73,56.79,22400.0,48.2164,48.2673,48.2164,48.2673,22400.0
2010-12-07 13:30:00,56.79,56.79,56.73,56.75,76000.0,48.2673,48.2673,48.2164,48.2334,76000.0
2010-12-07 13:40:00,56.75,56.82,56.73,56.82,136900.0,48.2334,48.2928,48.2164,48.2928,136900.0
2010-12-07 13:50:00,56.82,56.82,56.77,56.77,96800.0,48.2928,48.2928,48.2503,48.2503,96800.0
2010-12-07 14:00:00,56.78,56.8,56.75,56.75,15700.0,48.2588,48.2758,48.2334,48.2334,15700.0
2010-12-07 14:10:00,56.76,56.76,56.74,56.76,45000.0,48.2419,48.2419,48.2249,48.2419,45000.0
2010-12-07 14:20:00,56.76,56.81,56.76,56.8,23400.0,48.2419,48.2843,48.2419,48.2758,23400.0
2010-12-07 14:30:00,56.8,56.88,56.79,56.86,38500.0,48.2758,48.3438,48.2673,48.3268,38500.0
2010-12-07 14:40:00,56.85,56.88,56.82,56.82,26200.0,48.3183,48.3438,48.2928,48.2928,26200.0
2010-12-07 14:50:00,56.83,56.83,56.57,56.6,226900.0,48.3013,48.3013,48.0804,48.1059,226900.0
2010-12-07 15:00:00,56.6,56.64,56.54,56.6,163000.0,48.1059,48.1399,48.0549,48.1059,163000.0
2010-12-07 15:10:00,56.59,56.63,56.49,56.52,64600.0,48.0974,48.1314,48.0124,48.0379,64600.0
2010-12-07 15:20:00,56.53,56.53,56.42,56.51,83100.0,48.0464,48.0464,47.9529,48.0294,83100.0
2010-12-07 15:30:00,56.51,56.57,56.47,56.57,78200.0,48.0294,48.0804,47.9954,48.0804,78200.0
2010-12-07 15:40:00,56.57,56.57,56.38,56.45,86300.0,48.0804,48.0804,47.9189,47.9784,86300.0
2010-12-07 15:50:00,56.44,56.47,56.37,56.39,405300.0,47.9699,47.9954,47.9104,47.9274,405300.0
2010-12-07 16:00:00,56.38,56.49,56.36,56.49,89500.0,47.9189,48.0124,47.9019,48.0124,89500.0
2010-12-07 16:10:00,56.49,56.49,56.49,56.49,0.0,48.0124,48.0124,48.0124,48.0124,0.0
2010-12-08 09:30:00,56.5,56.58,56.48,56.52,73200.0,48.0209,48.0889,48.0039,48.0379,73200.0
2010-12-08 09:40:00,56.52,56.64,56.52,56.56,32200.0,48.0379,48.1399,48.0379,48.0719,32200.0
2010-12-08 09:50:00,56.56,56.6,56.46,56.51,59300.0,48.0719,48.1059,47.9869,48.0294,59300.0
2010-12-08 10:00:00,56.49,56.49,56.41,56.46,74900.0,48.0124,48.0124,47.9444,47.9869,74900.0
2010-12-08 10:10:00,56.46,56.46,56.36,56.36,61200.0,47.9869,47.9869,47.9019,47.9019,61200.0
2010-12-08 10:20:00,56.35,56.38,56.28,56.37,78100.0,47.8934,47.9189,47.8339,47.9104,78100.0
2010-12-08 10:30:00,56.37,56.37,56.21,56.21,37400.0,47.9104,47.9104,47.7744,47.7744,37400.0
2010-12-08 10:40:00,56.19,56.26,56.17,56.25,28400.0,47.7574,47.8169,47.7404,47.8084,28400.0
2010-12-08 10:50:00,56.22,56.32,56.22,56.31,47700.0,47.7829,47.8679,47.7829,47.8594,47700.0
2010-12-08 11:00:00,56.32,56.38,56.28,56.38,12200.0,47.8679,47.9189,47.8339,47.9189,12200.0
2010-12-08 11:10:00,56.37,56.41,56.34,56.34,30800.0,47.9104,47.9444,47.8849,47.8849,30800.0
2010-12-08 11:20:00,56.34,56.39,56.34,56.37,13900.0,47.8849,47.9274,47.8849,47.9104,13900.0
2010-12-08 11:30:00,56.35,56.35,56.33,56.35,29700.0,47.8934,47.8934,47.8764,47.8934,29700.0
2010-12-08 11:40:00,56.34,56.45,56.34,56.45,8100.0,47.8849,47.9784,47.8849,47.9784,8100.0
2010-12-08 11:50:00,56.45,56.48,56.44,56.46,64300.0,47.9784,48.0039,47.9699,47.9869,64300.0
2010-12-08 12:00:00,56.47,56.47,56.45,56.46,57600.0,47.9954,47.9954,47.9784,47.9869,57600.0
2010-12-08 12:10:00,56.45,56.47,56.42,56.42,79100.0,47.9784,47.9954,47.9529,47.9529,79100.0
2010-12-08 12:20:00,56.43,56.45,56.42,56.43,7000.0,47.9614,47.9784,47.9529,47.9614,7000.0
2010-12-08 12:30:00,56.42,56.43,56.38,56.4,7900.0,47.9529,47.9614,47.9189,47.9359,7900.0
2010-12-08 12:40:00,56.39,56.39,56.33,56.33,22900.0,47.9274,47.9274,47.8764,47.8764,22900.0
2010-12-08 12:50:00,56.33,56.35,56.3,56.35,21000.0,47.8764,47.8934,47.8509,47.8934,21000.0
2010-12-08 13:00:00,56.35,56.43,56.34,56.41,63200.0,47.8934,47.9614,47.8849,47.9444,63200.0
2010-12-08 13:10:00,56.43,56.47,56.38,56.4,68000.0,47.9614,47.9954,47.9189,47.9359,68000.0
2010-12-08 13:20:00,56.4,56.42,56.36,56.39,37300.0,47.9359,47.9529,47.9019,47.9274,37300.0
2010-12-08 13:30:00,56.38,56.45,56.38,56.44,122600.0,47.9189,47.9784,47.9189,47.9699,122600.0
2010-12-08 13:40:00,56.44,56.5,56.44,56.44,42100.0,47.9699,48.0209,47.9699,47.9699,42100.0
2010-12-08 13:50:00,56.46,56.47,56.44,56.45,21400.0,47.9869,47.9954,47.9699,47.9784,21400.0
2010-12-08 14:00:00,56.44,56.45,56.41,56.44,24600.0,47.9699,47.9784,47.9444,47.9699,24600.0
2010-12-08 14:10:00,56.44,56.49,56.44,56.47,88900.0,47.9699,48.0124,47.9699,47.9954,88900.0
2010-12-08 14:20:00,56.47,56.48,56.45,56.46,18500.0,47.9954,48.0039,47.9784,47.9869,18500.0
2010-12-08 14:30:00,56.47,56.54,56.47,56.52,32500.0,47.9954,48.0549,47.9954,48.0379,32500.0
2010-12-08 14:40:00,56.51,56.55,56.49,56.51,93500.0,48.0294,48.0634,48.0124,48.0294,93500.0
2010-12-08 14:50:00,56.51,56.53,56.48,56.49,20900.0,48.0294,48.0464,48.0039,48.0124,20900.0
2010-12-08 15:00:00,56.48,56.52,56.47,56.49,13000.0,48.0039,48.0379,47.9954,48.0124,13000.0
2010-12-08 15:10:00,56.48,56.48,56.42,56.42,176300.0,48.0039,48.0039,47.9529,47.9529,176300.0
2010-12-08 15:20:00,56.42,56.46,56.39,56.4,100900.0,47.9529,47.9869,47.9274,47.9359,100900.0
2010-12-08 15:30:00,56.4,56.46,56.38,56.43,47000.0,47.9359,47.9869,47.9189,47.9614,47000.0
2010-12-08 15:40:00,56.43,56.49,56.42,56.48,59600.0,47.9614,48.0124,47.9529,48.0039,59600.0
2010-12-08 15:50:00,56.49,56.54,56.48,56.5,63000.0,48.0124,48.0549,48.0039,48.0209,63000.0
2010-12-09 09:30:00,56.91,56.91,56.66,56.67,148900.0,48.3693,48.3693,48.1569,48.1654,148900.0
2010-12-09 09:40:00,56.66,56.72,56.63,56.64,123300.0,48.1569,48.2079,48.1314,48.1399,123300.0
2010-12-09 09:50:00,56.65,56.79,56.65,56.74,37600.0,48.1484,48.2673,48.1484,48.2249,37600.0
2010-12-09 10:00:00,56.74,56.76,56.65,56.65,87200.0,48.2249,48.2419,48.1484,48.1484,87200.0
2010-12-09 10:10:00,56.65,56.65,56.59,56.61,52100.0,48.1484,48.1484,48.0974,48.1144,52100.0
2010-12-09 10:20:00,56.6,56.6,56.55,56.58,52500.0,48.1059,48.1059,48.0634,48.0889,52500.0
2010-12-09 10:30:00,56.59,56.62,56.58,56.58,47400.0,48.0974,48.1229,48.0889,48.0889,47400.0
2010-12-09 10:40:00,56.57,56.57,56.51,56.51,15900.0,48.0804,48.0804,48.0294,48.0294,15900.0
2010-12-09 10:50:00,56.52,56.52,56.41,56.48,178400.0,48.0379,48.0379,47.9444,48.0039,178400.0
2010-12-09 11:00:00,56.48,56.54,56.46,56.53,117300.0,48.0039,48.0549,47.9869,48.0464,117300.0
2010-12-09 11:10:00,56.54,56.56,56.51,56.54,36200.0,48.0549,48.0719,48.0294,48.0549,36200.0
2010-12-09 11:20:00,56.53,56.55,56.52,56.52,34400.0,48.0464,48.0634,48.0379,48.0379,34400.0
2010-12-09 11:30:00,56.53,56.55,56.48,56.51,48300.0,48.0464,48.0634,48.0039,48.0294,48300.0
2010-12-09 11:40:00,56.51,56.52,56.4,56.41,47700.0,48.0294,48.0379,47.9359,47.9444,47700.0
2010-12-09 11:50:00,56.41,56.48,56.39,56.47,20100.0,47.9444,48.0039,47.9274,47.9954,20100.0
2010-12-09 12:00:00,56.48,56.52,56.47,56.51,25500.0,48.0039,48.0379,47.9954,48.0294,25500.0
2010-12-09 12:10:00,56.51,56.51,56.48,56.49,28000.0,48.0294,48.0294,48.0039,48.0124,28000.0
2010-12-09 12:20:00,56.49,56.52,56.49,56.51,41100.0,48.0124,48.0379,48.0124,48.0294,41100.0
2010-12-09 12:30:00,56.5,56.51,56.47,56.48,7800.0,48.0209,48.0294,47.9954,48.0039,7800.0
2010-12-09 12:40:00,56.5,56.51,56.47,56.5,555000.0,48.0209,48.0294,47.9954,48.0209,555000.0
2010-12-09 12:50:00,56.5,56.55,56.49,56.53,101300.0,48.0209,48.0634,48.0124,48.0464,101300.0
2010-12-09 13:00:00,56.53,56.61,56.51,56.61,108300.0,48.0464,48.1144,48.0294,48.1144,108300.0
2010-12-09 13:10:00,56.61,56.64,56.58,56.58,22900.0,48.1144,48.1399,48.0889,48.0889,22900.0
2010-12-09 13:20:00,56.58,56.6,56.56,56.59,39600.0,48.0889,48.1059,48.0719,48.0974,39600.0
2010-12-09 13:30:00,56.59,56.61,56.54,56.55,42100.0,48.0974,48.1144,48.0549,48.0634,42100.0
2010-12-09 13:40:00,56.56,56.58,56.54,56.58,19800.0,48.0719,48.0889,48.0549,48.0889,19800.0
2010-12-09 13:50:00,56.57,56.61,56.57,56.6,14900.0,48.0804,48.1144,48.0804,48.1059,14900.0
2010-12-09 14:00:00,56.6,56.61,56.52,56.53,40200.0,48.1059,48.1144,48.0379,48.0464,40200.0
2010-12-09 14:10:00,56.52,56.53,56.49,56.53,54000.0,48.0379,48.0464,48.0124,48.0464,54000.0
2010-12-09 14:20:00,56.52,56.56,56.52,56.54,40900.0,48.0379,48.0719,48.0379,48.0549,40900.0
2010-12-09 14:30:00,56.54,56.55,56.51,56.52,64000.0,48.0549,48.0634,48.0294,48.0379,64000.0
2010-12-09 14:40:00,56.53,56.53,56.49,56.49,31200.0,48.0464,48.0464,48.0124,48.0124,31200.0
2010-12-09 14:50:00,56.48,56.54,56.47,56.54,82900.0,48.0039,48.0549,47.9954,48.0549,82900.0
2010-12-09 15:00:00,56.54,56.55,56.52,56.54,13700.0,48.0549,48.0634,48.0379,48.0549,13700.0
2010-12-09 15:10:00,56.54,56.58,56.53,56.58,74300.0,48.0549,48.0889,48.0464,48.0889,74300.0
2010-12-09 15:20:00,56.57,56.57,56.53,56.53,18400.0,48.0804,48.0804,48.0464,48.0464,18400.0
2010-12-09 15:30:00,56.54,56.58,56.52,56.57,49900.0,48.0549,48.0889,48.0379,48.0804,49900.0
2010-12-09 15:40:00,56.58,56.65,56.57,56.63,92100.0,48.0889,48.1484,48.0804,48.1314,92100.0
2010-12-09 15:50:00,56.63,56.63,56.55,56.62,84800.0,48.1314,48.1314,48.0634,48.1229,84800.0
2010-12-10 09:30:00,56.74,56.76,56.65,56.69,35900.0,48.2249,48.2419,48.1484,48.1824,35900.0
2010-12-10 09:40:00,56.7,56.75,56.69,56.71,26800.0,48.1909,48.2334,48.1824,48.1994,26800.0
2010-12-10 09:50:00,56.69,56.77,56.67,56.67,77100.0,48.1824,48.2503,48.1654,48.1654,77100.0
2010-12-10 10:00:00,56.67,56.68,56.59,56.63,60700.0,48.1654,48.1739,48.0974,48.1314,60700.0
2010-12-10 10:10:00,56.64,56.65,56.57,56.63,19500.0,48.1399,48.1484,48.0804,48.1314,19500.0
2010-12-10 10:20:00,56.63,56.68,56.62,56.68,73000.0,48.1314,48.1739,48.1229,48.1739,73000.0
2010-12-10 10:30:00,56.68,56.68,56.6,56.62,35600.0,48.1739,48.1739,48.1059,48.1229,35600.0
2010-12-10 10:40:00,56.61,56.69,56.61,56.67,23000.0,48.1144,48.1824,48.1144,48.1654,23000.0
2010-12-10 10:50:00,56.67,56.69,56.66,56.66,21800.0,48.1654,48.1824,48.1569,48.1569,21800.0
2010-12-10 11:00:00,56.65,56.73,56.65,56.7,13700.0,48.1484,48.2164,48.1484,48.1909,13700.0
2010-12-10 11:10:00,56.7,56.71,56.68,56.7,9900.0,48.1909,48.1994,48.1739,48.1909,9900.0
2010-12-10 11:20:00,56.7,56.7,56.66,56.66,31600.0,48.1909,48.1909,48.1569,48.1569,31600.0
2010-12-10 11:30:00,56.66,56.69,56.64,56.65,24700.0,48.1569,48.1824,48.1399,48.1484,24700.0
2010-12-10 11:40:00,56.65,56.68,56.64,56.68,10800.0,48.1484,48.1739,48.1399,48.1739,10800.0
2010-12-10 11:50:00,56.68,56.74,56.66,56.74,23600.0,48.1739,48.2249,48.1569,48.2249,23600.0
2010-12-10 12:00:00,56.75,56.75,56.72,56.75,19000.0,48.2334,48.2334,48.2079,48.2334,19000.0
2010-12-10 12:10:00,56.75,56.77,56.74,56.76,12200.0,48.2334,48.2503,48.2249,48.2419,12200.0
2010-12-10 12:20:00,56.76,56.79,56.73,56.78,11400.0,48.2419,48.2673,48.2164,48.2588,11400.0
2010-12-10 12:30:00,56.79,56.81,56.78,56.81,76400.0,48.2673,48.2843,48.2588,48.2843,76400.0
2010-12-10 12:40:00,56.81,56.84,56.78,56.82,139600.0,48.2843,48.3098,48.2588,48.2928,139600.0
2010-12-10 12:50:00,56.81,56.83,56.79,56.81,10000.0,48.2843,48.3013,48.2673,48.2843,10000.0
2010-12-10 13:00:00,56.8,56.81,56.79,56.81,7000.0,48.2758,48.2843,48.2673,48.2843,7000.0
2010-12-10 13:10:00,56.81,56.84,56.8,56.82,10500.0,48.2843,48.3098,48.2758,48.2928,10500.0
2010-12-10 13:20:00,56.82,56.86,56.81,56.82,11200.0,48.2928,48.3268,48.2843,48.2928,11200.0
2010-12-10 13:30:00,56.82,56.84,56.82,56.84,18000.0,48.2928,48.3098,48.2928,48.3098,18000.0
2010-12-10 13:40:00,56.84,56.86,56.81,56.86,24800.0,48.3098,48.3268,48.2843,48.3268,24800.0
2010-12-10 13:50:00,56.86,56.89,56.84,56.89,22700.0,48.3268,48.3523,48.3098,48.3523,22700.0
2010-12-10 14:00:00,56.89,56.89,56.86,56.88,39500.0,48.3523,48.3523,48.3268,48.3438,39500.0
2010-12-10 14:10:00,56.89,56.9,56.87,56.88,14100.0,48.3523,48.3608,48.3353,48.3438,14100.0
2010-12-10 14:20:00,56.88,56.9,56.86,56.86,22700.0,48.3438,48.3608,48.3268,48.3268,22700.0
2010-12-10 14:30:00,56.85,56.89,56.84,56.89,20000.0,48.3183,48.3523,48.3098,48.3523,20000.0
2010-12-10 14:40:00,56.89,56.9,56.87,56.89,11900.0,48.3523,48.3608,48.3353,48.3523,11900.0
2010-12-10 14:50:00,56.9,56.9,56.88,56.89,9600.0,48.3608,48.3608,48.3438,48.3523,9600.0
2010-12-10 15:00:00,56.89,56.9,56.86,56.88,16000.0,48.3523,48.3608,48.3268,48.3438,16000.0
2010-12-10 15:10:00,56.88,56.88,56.82,56.84,25500.0,48.3438,48.3438,48.2928,48.3098,25500.0
2010-12-10 15:20:00,56.84,56.88,56.83,56.88,40000.0,48.3098,48.3438,48.3013,48.3438,40000.0
2010-12-10 15:30:00,56.89,56.93,56.88,56.91,283300.0,48.3523,48.3863,48.3438,48.3693,283300.0
2010-12-10 15:40:00,56.9,56.93,56.86,56.88,114200.0,48.3608,48.3863,48.3268,48.3438,114200.0
2010-12-10 15:50:00,56.88,56.93,56.87,56.88,150000.0,48.3438,48.3863,48.3353,48.3438,150000.0
2010-12-13 09:30:00,57.16,57.16,56.99,57.0,80300.0,48.5818,48.5818,48.4373,48.4458,80300.0
2010-12-13 09:40:00,56.97,57.04,56.95,57.04,54100.0,48.4203,48.4798,48.4033,48.4798,54100.0
2010-12-13 09:50:00,57.05,57.08,56.97,56.99,110400.0,48.4883,48.5138,48.4203,48.4373,110400.0
2010-12-13 10:00:00,56.99,57.09,56.99,57.07,23900.0,48.4373,48.5223,48.4373,48.5053,23900.0
2010-12-13 10:10:00,57.07,57.11,57.03,57.11,74000.0,48.5053,48.5393,48.4713,48.5393,74000.0
2010-12-13 10:20:00,57.11,57.12,57.05,57.06,29800.0,48.5393,48.5478,48.4883,48.4968,29800.0
2010-12-13 10:30:00,57.07,57.12,57.07,57.09,28800.0,48.5053,48.5478,48.5053,48.5223,28800.0
2010-12-13 10:40:00,57.09,57.14,57.06,57.14,47000.0,48.5223,48.5648,48.4968,48.5648,47000.0
2010-12-13 10:50:00,57.13,57.16,57.12,57.15,35800.0,48.5563,48.5818,48.5478,48.5733,35800.0
2010-12-13 11:00:00,57.14,57.15,57.09,57.11,31300.0,48.5648,48.5733,48.5223,48.5393,31300.0
2010-12-13 11:10:00,57.12,57.13,57.08,57.12,35500.0,48.5478,48.5563,48.5138,48.5478,35500.0
2010-12-13 11:20:00,57.12,57.12,57.04,57.05,54500.0,48.5478,48.5478,48.4798,48.4883,54500.0
2010-12-13 11:30:00,57.05,57.07,57.02,57.04,31000.0,48.4883,48.5053,48.4628,48.4798,31000.0
2010-12-13 11:40:00,57.04,57.07,57.03,57.07,13500.0,48.4798,48.5053,48.4713,48.5053,13500.0
2010-12-13 11:50:00,57.07,57.09,57.06,57.06,19400.0,48.5053,48.5223,48.4968,48.4968,19400.0
2010-12-13 12:00:00,57.07,57.09,57.02,57.02,30500.0,48.5053,48.5223,48.4628,48.4628,30500.0
2010-12-13 12:10:00,57.02,57.09,57.02,57.07,14000.0,48.4628,48.5223,48.4628,48.5053,14000.0
2010-12-13 12:20:00,57.07,57.09,57.06,57.06,59800.0,48.5053,48.5223,48.4968,48.4968,59800.0
2010-12-13 12:30:00,57.06,57.09,57.05,57.06,9600.0,48.4968,48.5223,48.4883,48.4968,9600.0
2010-12-13 12:40:00,57.07,57.07,57.05,57.06,7400.0,48.5053,48.5053,48.4883,48.4968,7400.0
2010-12-13 12:50:00,57.06,57.09,57.06,57.07,62700.0,48.4968,48.5223,48.4968,48.5053,62700.0
2010-12-13 13:00:00,57.08,57.1,57.07,57.07,31500.0,48.5138,48.5308,48.5053,48.5053,31500.0
2010-12-13 13:10:00,57.07,57.1,57.07,57.1,33100.0,48.5053,48.5308,48.5053,48.5308,33100.0
2010-12-13 13:20:00,57.1,57.1,57.09,57.09,14200.0,48.5308,48.5308,48.5223,48.5223,14200.0
2010-12-13 13:30:00,57.09,57.09,57.06,57.06,23000.0,48.5223,48.5223,48.4968,48.4968,23000.0
2010-12-13 13:40:00,57.06,57.07,57.04,57.05,29900.0,48.4968,48.5053,48.4798,48.4883,29900.0
2010-12-13 13:50:00,57.06,57.11,57.05,57.09,11900.0,48.4968,48.5393,48.4883,48.5223,11900.0
2010-12-13 14:00:00,57.1,57.14,57.09,57.12,102100.0,48.5308,48.5648,48.5223,48.5478,102100.0
2010-12-13 14:10:00,57.12,57.12,57.08,57.1,19900.0,48.5478,48.5478,48.5138,48.5308,19900.0
2010-12-13 14:20:00,57.1,57.11,57.08,57.1,39200.0,48.5308,48.5393,48.5138,48.5308,39200.0
2010-12-13 14:30:00,57.1,57.12,57.09,57.1,41700.0,48.5308,48.5478,48.5223,48.5308,41700.0
2010-12-13 14:40:00,57.1,57.15,57.1,57.14,35100.0,48.5308,48.5733,48.5308,48.5648,35100.0
2010-12-13 14:50:00,57.13,57.13,57.09,57.1,26200.0,48.5563,48.5563,48.5223,48.5308,26200.0
2010-12-13 15:00:00,57.1,57.1,57.03,57.04,15600.0,48.5308,48.5308,48.4713,48.4798,15600.0
2010-12-13 15:10:00,57.03,57.05,57.01,57.04,79400.0,48.4713,48.4883,48.4543,48.4798,79400.0
2010-12-13 15:20:00,57.04,57.04,57.0,57.01,68400.0,48.4798,48.4798,48.4458,48.4543,68400.0
2010-12-13 15:30:00,57.01,57.02,56.93,56.99,98700.0,48.4543,48.4628,48.3863,48.4373,98700.0
2010-12-13 15:40:00,56.98,56.99,56.82,56.87,76600.0,48.4288,48.4373,48.2928,48.3353,76600.0
2010-12-13 15:50:00,56.87,56.89,56.81,56.85,297000.0,48.3353,48.3523,48.2843,48.3183,297000.0
2010-12-14 09:30:00,56.93,56.97,56.86,56.89,90900.0,48.3863,48.4203,48.3268,48.3523,90900.0
2010-12-14 09:40:00,56.88,56.89,56.82,56.86,43800.0,48.3438,48.3523,48.2928,48.3268,43800.0
2010-12-14 09:50:00,56.86,56.93,56.81,56.91,57100.0,48.3268,48.3863,48.2843,48.3693,57100.0
2010-12-14 10:00:00,56.93,56.98,56.92,56.96,64300.0,48.3863,48.4288,48.3778,48.4118,64300.0
2010-12-14 10:10:00,56.99,57.0,56.95,57.0,37300.0,48.4373,48.4458,48.4033,48.4458,37300.0
2010-12-14 10:20:00,57.02,57.03,56.99,57.0,27100.0,48.4628,48.4713,48.4373,48.4458,27100.0
2010-12-14 10:30:00,57.0,57.03,57.0,57.03,11200.0,48.4458,48.4713,48.4458,48.4713,11200.0
2010-12-14 10:40:00,57.01,57.03,56.97,56.98,24000.0,48.4543,48.4713,48.4203,48.4288,24000.0
2010-12-14 10:50:00,56.97,57.0,56.95,56.95,87100.0,48.4203,48.4458,48.4033,48.4033,87100.0
2010-12-14 11:00:00,56.95,56.99,56.95,56.95,40700.0,48.4033,48.4373,48.4033,48.4033,40700.0
2010-12-14 11:10:00,56.95,57.0,56.95,56.98,36500.0,48.4033,48.4458,48.4033,48.4288,36500.0
2010-12-14 11:20:00,56.99,57.01,56.97,57.0,14600.0,48.4373,48.4543,48.4203,48.4458,14600.0
2010-12-14 11:30:00,57.0,57.05,57.0,57.05,11900.0,48.4458,48.4883,48.4458,48.4883,11900.0
2010-12-14 11:40:00,57.05,57.05,57.03,57.04,17600.0,48.4883,48.4883,48.4713,48.4798,17600.0
2010-12-14 11:50:00,57.03,57.04,57.01,57.03,17500.0,48.4713,48.4798,48.4543,48.4713,17500.0
2010-12-14 12:00:00,57.02,57.05,57.02,57.05,28400.0,48.4628,48.4883,48.4628,48.4883,28400.0
2010-12-14 12:10:00,57.05,57.06,57.02,57.03,17500.0,48.4883,48.4968,48.4628,48.4713,17500.0
2010-12-14 12:20:00,57.02,57.05,57.02,57.04,8600.0,48.4628,48.4883,48.4628,48.4798,8600.0
2010-12-14 12:30:00,57.04,57.05,57.02,57.03,8900.0,48.4798,48.4883,48.4628,48.4713,8900.0
2010-12-14 12:40:00,57.04,57.04,57.01,57.03,26400.0,48.4798,48.4798,48.4543,48.4713,26400.0
2010-12-14 12:50:00,57.04,57.06,57.03,57.04,81900.0,48.4798,48.4968,48.4713,48.4798,81900.0
2010-12-14 13:00:00,57.04,57.07,57.03,57.05,74700.0,48.4798,48.5053,48.4713,48.4883,74700.0
2010-12-14 13:10:00,57.05,57.08,57.05,57.07,86600.0,48.4883,48.5138,48.4883,48.5053,86600.0
2010-12-14 13:20:00,57.07,57.09,57.06,57.09,157500.0,48.5053,48.5223,48.4968,48.5223,157500.0
2010-12-14 13:30:00,57.08,57.09,57.07,57.08,111500.0,48.5138,48.5223,48.5053,48.5138,111500.0
2010-12-14 13:40:00,57.07,57.1,57.07,57.09,22700.0,48.5053,48.5308,48.5053,48.5223,22700.0
2010-12-14 13:50:00,57.09,57.09,57.05,57.06,25400.0,48.5223,48.5223,48.4883,48.4968,25400.0
2010-12-14 14:00:00,57.06,57.08,57.04,57.05,33900.0,48.4968,48.5138,48.4798,48.4883,33900.0
2010-12-14 14:10:00,57.06,57.11,57.0,57.09,39800.0,48.4968,48.5393,48.4458,48.5223,39800.0
2010-12-14 14:20:00,57.09,57.12,56.99,57.03,143400.0,48.5223,48.5478,48.4373,48.4713,143400.0
2010-12-14 14:30:00,57.02,57.08,57.02,57.04,63700.0,48.4628,48.5138,48.4628,48.4798,63700.0
2010-12-14 14:40:00,57.03,57.04,56.92,56.96,95100.0,48.4713,48.4798,48.3778,48.4118,95100.0
2010-12-14 14:50:00,56.96,57.01,56.94,57.01,65000.0,48.4118,48.4543,48.3948,48.4543,65000.0
2010-12-14 15:00:00,57.01,57.02,56.97,57.0,38000.0,48.4543,48.4628,48.4203,48.4458,38000.0
2010-12-14 15:10:00,57.0,57.0,56.89,56.89,83700.0,48.4458,48.4458,48.3523,48.3523,83700.0
2010-12-14 15:20:00,56.89,56.9,56.83,56.85,81800.0,48.3523,48.3608,48.3013,48.3183,81800.0
2010-12-14 15:30:00,56.84,56.89,56.74,56.78,70500.0,48.3098,48.3523,48.2249,48.2588,70500.0
2010-12-14 15:40:00,56.77,56.85,56.75,56.78,80500.0,48.2503,48.3183,48.2334,48.2588,80500.0
2010-12-14 15:50:00,56.79,56.9,56.79,56.88,137100.0,48.2673,48.3608,48.2673,48.3438,137100.0
2010-12-14 16:00:00,56.91,56.91,56.91,56.91,5500.0,48.3693,48.3693,48.3693,48.3693,5500.0
2010-12-14 16:10:00,56.91,56.91,56.91,56.91,0.0,48.3693,48.3693,48.3693,48.3693,0.0
2010-12-15 09:30:00,56.74,56.88,56.74,56.81,77700.0,48.2249,48.3438,48.2249,48.2843,77700.0
2010-12-15 09:40:00,56.81,56.88,56.79,56.83,36200.0,48.2843,48.3438,48.2673,48.3013,36200.0
2010-12-15 09:50:00,56.84,56.92,56.84,56.92,33400.0,48.3098,48.3778,48.3098,48.3778,33400.0
2010-12-15 10:00:00,56.95,57.0,56.93,56.95,35400.0,48.4033,48.4458,48.3863,48.4033,35400.0
2010-12-15 10:10:00,56.95,57.03,56.95,56.99,42700.0,48.4033,48.4713,48.4033,48.4373,42700.0
2010-12-15 10:20:00,57.0,57.02,56.99,57.0,14600.0,48.4458,48.4628,48.4373,48.4458,14600.0
2010-12-15 10:30:00,56.99,57.09,56.99,57.08,42400.0,48.4373,48.5223,48.4373,48.5138,42400.0
2010-12-15 10:40:00,57.07,57.11,57.05,57.08,43300.0,48.5053,48.5393,48.4883,48.5138,43300.0
2010-12-15 10:50:00,57.09,57.1,57.05,57.06,14400.0,48.5223,48.5308,48.4883,48.4968,14400.0
2010-12-15 11:00:00,57.05,57.12,57.05,57.08,18000.0,48.4883,48.5478,48.4883,48.5138,18000.0
2010-12-15 11:10:00,57.08,57.08,56.95,56.98,30900.0,48.5138,48.5138,48.4033,48.4288,30900.0
2010-12-15 11:20:00,56.98,56.98,56.94,56.98,19300.0,48.4288,48.4288,48.3948,48.4288,19300.0
2010-12-15 11:30:00,56.99,56.99,56.94,56.95,26800.0,48.4373,48.4373,48.3948,48.4033,26800.0
2010-12-15 11:40:00,56.94,56.95,56.91,56.93,47800.0,48.3948,48.4033,48.3693,48.3863,47800.0
2010-12-15 11:50:00,56.93,56.97,56.91,56.96,5200.0,48.3863,48.4203,48.3693,48.4118,5200.0
2010-12-15 12:00:00,56.96,56.97,56.94,56.94,11600.0,48.4118,48.4203,48.3948,48.3948,11600.0
2010-12-15 12:10:00,56.94,56.97,56.93,56.95,36900.0,48.3948,48.4203,48.3863,48.4033,36900.0
2010-12-15 12:20:00,56.95,56.95,56.92,56.95,15900.0,48.4033,48.4033,48.3778,48.4033,15900.0
2010-12-15 12:30:00,56.94,56.94,56.89,56.89,2200.0,48.3948,48.3948,48.3523,48.3523,2200.0
2010-12-15 12:40:00,56.9,56.9,56.8,56.82,24900.0,48.3608,48.3608,48.2758,48.2928,24900.0
2010-12-15 12:50:00,56.81,56.81,56.74,56.79,26000.0,48.2843,48.2843,48.2249,48.2673,26000.0
2010-12-15 13:00:00,56.8,56.81,56.75,56.8,22500.0,48.2758,48.2843,48.2334,48.2758,22500.0
2010-12-15 13:10:00,56.8,56.83,56.79,56.82,61300.0,48.2758,48.3013,48.2673,48.2928,61300.0
2010-12-15 13:20:00,56.81,56.82,56.77,56.81,47400.0,48.2843,48.2928,48.2503,48.2843,47400.0
2010-12-15 13:30:00,56.81,56.83,56.78,56.81,42000.0,48.2843,48.3013,48.2588,48.2843,42000.0
2010-12-15 13:40:00,56.81,56.82,56.77,56.82,16300.0,48.2843,48.2928,48.2503,48.2928,16300.0
2010-12-15 13:50:00,56.82,56.87,56.81,56.86,15600.0,48.2928,48.3353,48.2843,48.3268,15600.0
2010-12-15 14:00:00,56.86,56.87,56.82,56.83,33900.0,48.3268,48.3353,48.2928,48.3013,33900.0
2010-12-15 14:10:00,56.83,56.83,56.8,56.83,19200.0,48.3013,48.3013,48.2758,48.3013,19200.0
2010-12-15 14:20:00,56.83,56.83,56.72,56.72,30800.0,48.3013,48.3013,48.2079,48.2079,30800.0
2010-12-15 14:30:00,56.71,56.71,56.62,56.67,79000.0,48.1994,48.1994,48.1229,48.1654,79000.0
2010-12-15 14:40:00,56.67,56.72,56.65,56.68,38600.0,48.1654,48.2079,48.1484,48.1739,38600.0
2010-12-15 14:50:00,56.68,56.69,56.6,56.63,58100.0,48.1739,48.1824,48.1059,48.1314,58100.0
2010-12-15 15:00:00,56.63,56.72,56.63,56.69,41300.0,48.1314,48.2079,48.1314,48.1824,41300.0
2010-12-15 15:10:00,56.68,56.72,56.66,56.71,55600.0,48.1739,48.2079,48.1569,48.1994,55600.0
2010-12-15 15:20:00,56.7,56.81,56.68,56.77,51700.0,48.1909,48.2843,48.1739,48.2503,51700.0
2010-12-15 15:30:00,56.76,56.84,56.74,56.83,54500.0,48.2419,48.3098,48.2249,48.3013,54500.0
2010-12-15 15:40:00,56.83,56.84,56.71,56.74,78900.0,48.3013,48.3098,48.1994,48.2249,78900.0
2010-12-15 15:50:00,56.74,56.75,56.66,56.71,112700.0,48.2249,48.2334,48.1569,48.1994,112700.0
2010-12-16 09:30:00,56.73,56.81,56.73,56.75,37900.0,48.2164,48.2843,48.2164,48.2334,37900.0
2010-12-16 09:40:00,56.77,56.78,56.72,56.73,65900.0,48.2503,48.2588,48.2079,48.2164,65900.0
2010-12-16 09:50:00,56.73,56.73,56.53,56.53,29000.0,48.2164,48.2164,48.0464,48.0464,29000.0
2010-12-16 10:00:00,56.52,56.7,56.52,56.68,228900.0,48.0379,48.1909,48.0379,48.1739,228900.0
2010-12-16 10:10:00,56.67,56.73,56.62,56.72,40200.0,48.1654,48.2164,48.1229,48.2079,40200.0
2010-12-16 10:20:00,56.74,56.77,56.68,56.7,28200.0,48.2249,48.2503,48.1739,48.1909,28200.0
2010-12-16 10:30:00,56.72,56.73,56.66,56.71,19900.0,48.2079,48.2164,48.1569,48.1994,19900.0
2010-12-16 10:40:00,56.72,56.77,56.72,56.77,14900.0,48.2079,48.2503,48.2079,48.2503,14900.0
2010-12-16 10:50:00,56.76,56.77,56.73,56.77,18800.0,48.2419,48.2503,48.2164,48.2503,18800.0
2010-12-16 11:00:00,56.78,56.79,56.75,56.79,22200.0,48.2588,48.2673,48.2334,48.2673,22200.0
2010-12-16 11:10:00,56.79,56.98,56.79,56.95,50900.0,48.2673,48.4288,48.2673,48.4033,50900.0
2010-12-16 11:20:00,56.96,57.01,56.93,57.01,35100.0,48.4118,48.4543,48.3863,48.4543,35100.0
2010-12-16 11:30:00,56.99,57.01,56.97,56.98,19800.0,48.4373,48.4543,48.4203,48.4288,19800.0
2010-12-16 11:40:00,56.99,57.01,56.97,56.97,14200.0,48.4373,48.4543,48.4203,48.4203,14200.0
2010-12-16 11:50:00,56.96,57.02,56.96,57.0,60800.0,48.4118,48.4628,48.4118,48.4458,60800.0
2010-12-16 12:00:00,57.0,57.01,56.98,56.98,31600.0,48.4458,48.4543,48.4288,48.4288,31600.0
2010-12-16 12:10:00,56.98,56.98,56.96,56.97,4200.0,48.4288,48.4288,48.4118,48.4203,4200.0
2010-12-16 12:20:00,56.97,56.98,56.94,56.94,9300.0,48.4203,48.4288,48.3948,48.3948,9300.0
2010-12-16 12:30:00,56.95,57.0,56.94,57.0,60800.0,48.4033,48.4458,48.3948,48.4458,60800.0
2010-12-16 12:40:00,57.0,57.05,56.98,57.04,28200.0,48.4458,48.4883,48.4288,48.4798,28200.0
2010-12-16 12:50:00,57.04,57.09,57.03,57.07,9100.0,48.4798,48.5223,48.4713,48.5053,9100.0
2010-12-16 13:00:00,57.07,57.08,57.03,57.03,13700.0,48.5053,48.5138,48.4713,48.4713,13700.0
2010-12-16 13:10:00,57.04,57.06,57.04,57.05,10900.0,48.4798,48.4968,48.4798,48.4883,10900.0
2010-12-16 13:20:00,57.04,57.06,57.02,57.02,43900.0,48.4798,48.4968,48.4628,48.4628,43900.0
2010-12-16 13:30:00,57.02,57.03,56.98,57.03,45500.0,48.4628,48.4713,48.4288,48.4713,45500.0
2010-12-16 13:40:00,57.03,57.07,57.03,57.07,14100.0,48.4713,48.5053,48.4713,48.5053,14100.0
2010-12-16 13:50:00,57.07,57.08,57.01,57.03,89000.0,48.5053,48.5138,48.4543,48.4713,89000.0
2010-12-16 14:00:00,57.03,57.07,57.02,57.07,23600.0,48.4713,48.5053,48.4628,48.5053,23600.0
2010-12-16 14:10:00,57.07,57.08,57.01,57.01,74400.0,48.5053,48.5138,48.4543,48.4543,74400.0
2010-12-16 14:20:00,57.01,57.02,56.98,56.99,30600.0,48.4543,48.4628,48.4288,48.4373,30600.0
2010-12-16 14:30:00,56.99,56.99,56.95,56.97,22100.0,48.4373,48.4373,48.4033,48.4203,22100.0
2010-12-16 14:40:00,56.99,57.01,56.97,57.0,28200.0,48.4373,48.4543,48.4203,48.4458,28200.0
2010-12-16 14:50:00,56.99,56.99,56.94,56.96,22100.0,48.4373,48.4373,48.3948,48.4118,22100.0
2010-12-16 15:00:00,56.96,57.04,56.96,57.04,46600.0,48.4118,48.4798,48.4118,48.4798,46600.0
2010-12-16 15:10:00,57.04,57.04,56.99,56.99,122400.0,48.4798,48.4798,48.4373,48.4373,122400.0
2010-12-16 15:20:00,56.99,57.0,56.95,57.0,85400.0,48.4373,48.4458,48.4033,48.4458,85400.0
2010-12-16 15:30:00,56.99,57.05,56.99,57.04,82500.0,48.4373,48.4883,48.4373,48.4798,82500.0
2010-12-16 15:40:00,57.04,57.04,57.0,57.0,61500.0,48.4798,48.4798,48.4458,48.4458,61500.0
2010-12-16 15:50:00,57.0,57.06,57.0,57.05,75600.0,48.4458,48.4968,48.4458,48.4883,75600.0
2010-12-17 09:30:00,57.1,57.1,57.03,57.08,61800.0,48.5308,48.5308,48.4713,48.5138,61800.0
2010-12-17 09:40:00,57.07,57.07,56.98,57.06,37100.0,48.5053,48.5053,48.4288,48.4968,37100.0
2010-12-17 09:50:00,57.06,57.06,57.01,57.05,28600.0,48.4968,48.4968,48.4543,48.4883,28600.0
2010-12-17 10:00:00,57.05,57.05,56.98,57.04,50800.0,48.4883,48.4883,48.4288,48.4798,50800.0
2010-12-17 10:10:00,57.04,57.1,57.03,57.1,16900.0,48.4798,48.5308,48.4713,48.5308,16900.0
2010-12-17 10:20:00,57.1,57.12,57.09,57.1,36600.0,48.5308,48.5478,48.5223,48.5308,36600.0
2010-12-17 10:30:00,57.1,57.12,57.05,57.07,28100.0,48.5308,48.5478,48.4883,48.5053,28100.0
2010-12-17 10:40:00,57.06,57.08,56.99,57.03,41000.0,48.4968,48.5138,48.4373,48.4713,41000.0
2010-12-17 10:50:00,57.04,57.08,57.02,57.07,20800.0,48.4798,48.5138,48.4628,48.5053,20800.0
2010-12-17 11:00:00,57.08,57.09,57.05,57.09,25300.0,48.5138,48.5223,48.4883,48.5223,25300.0
2010-12-17 11:10:00,57.08,57.1,57.07,57.09,25100.0,48.5138,48.5308,48.5053,48.5223,25100.0
2010-12-17 11:20:00,57.1,57.11,57.07,57.09,34100.0,48.5308,48.5393,48.5053,48.5223,34100.0
2010-12-17 11:30:00,57.1,57.15,57.09,57.15,19000.0,48.5308,48.5733,48.5223,48.5733,19000.0
2010-12-17 11:40:00,57.15,57.15,57.12,57.12,23800.0,48.5733,48.5733,48.5478,48.5478,23800.0
2010-12-17 11:50:00,57.12,57.13,57.11,57.11,14200.0,48.5478,48.5563,48.5393,48.5393,14200.0
2010-12-17 12:00:00,57.12,57.14,57.12,57.12,23400.0,48.5478,48.5648,48.5478,48.5478,23400.0
2010-12-17 12:10:00,57.12,57.15,57.12,57.14,27200.0,48.5478,48.5733,48.5478,48.5648,27200.0
2010-12-17 12:20:00,57.14,57.14,57.12,57.13,7200.0,48.5648,48.5648,48.5478,48.5563,7200.0
2010-12-17 12:30:00,57.13,57.15,57.13,57.13,6900.0,48.5563,48.5733,48.5563,48.5563,6900.0
2010-12-17 12:40:00,57.14,57.15,57.12,57.14,8200.0,48.5648,48.5733,48.5478,48.5648,8200.0
2010-12-17 12:50:00,57.13,57.16,57.13,57.15,26500.0,48.5563,48.5818,48.5563,48.5733,26500.0
2010-12-17 13:00:00,57.15,57.2,57.15,57.2,65100.0,48.5733,48.6158,48.5733,48.6158,65100.0
2010-12-17 13:10:00,57.2,57.21,57.19,57.21,28000.0,48.6158,48.6243,48.6073,48.6243,28000.0
2010-12-17 13:20:00,57.2,57.23,57.19,57.21,69900.0,48.6158,48.6413,48.6073,48.6243,69900.0
2010-12-17 13:30:00,57.2,57.22,57.19,57.22,43300.0,48.6158,48.6328,48.6073,48.6328,43300.0
2010-12-17 13:40:00,57.22,57.26,57.21,57.26,28800.0,48.6328,48.6668,48.6243,48.6668,28800.0
2010-12-17 13:50:00,57.26,57.26,57.25,57.26,4000.0,48.6668,48.6668,48.6583,48.6668,4000.0
2010-12-17 14:00:00,57.25,57.27,57.24,57.24,6000.0,48.6583,48.6753,48.6498,48.6498,6000.0
2010-12-17 14:10:00,57.24,57.25,57.22,57.24,11900.0,48.6498,48.6583,48.6328,48.6498,11900.0
2010-12-17 14:20:00,57.25,57.26,57.23,57.25,15800.0,48.6583,48.6668,48.6413,48.6583,15800.0
2010-12-17 14:30:00,57.25,57.25,57.21,57.21,20600.0,48.6583,48.6583,48.6243,48.6243,20600.0
2010-12-17 14:40:00,57.22,57.25,57.21,57.25,75600.0,48.6328,48.6583,48.6243,48.6583,75600.0
2010-12-17 14:50:00,57.25,57.26,57.22,57.25,29700.0,48.6583,48.6668,48.6328,48.6583,29700.0
2010-12-17 15:00:00,57.25,57.26,57.21,57.21,47500.0,48.6583,48.6668,48.6243,48.6243,47500.0
2010-12-17 15:10:00,57.21,57.22,57.18,57.21,75600.0,48.6243,48.6328,48.5988,48.6243,75600.0
2010-12-17 15:20:00,57.21,57.22,57.18,57.18,91700.0,48.6243,48.6328,48.5988,48.5988,91700.0
2010-12-17 15:30:00,57.19,57.2,57.12,57.13,261900.0,48.6073,48.6158,48.5478,48.5563,261900.0
2010-12-17 15:40:00,57.13,57.17,57.11,57.16,169300.0,48.5563,48.5903,48.5393,48.5818,169300.0
2010-12-17 15:50:00,57.15,57.19,57.12,57.16,603800.0,48.5733,48.6073,48.5478,48.5818,603800.0
2010-12-20 09:30:00,57.31,57.34,57.26,57.31,62100.0,48.7093,48.7348,48.6668,48.7093,62100.0
2010-12-20 09:40:00,57.3,57.3,57.23,57.24,18300.0,48.7008,48.7008,48.6413,48.6498,18300.0
2010-12-20 09:50:00,57.24,57.26,57.19,57.21,72200.0,48.6498,48.6668,48.6073,48.6243,72200.0
2010-12-20 10:00:00,57.22,57.22,57.15,57.16,60400.0,48.6328,48.6328,48.5733,48.5818,60400.0
2010-12-20 10:10:00,57.16,57.17,57.0,57.05,95000.0,48.5818,48.5903,48.4458,48.4883,95000.0
2010-12-20 10:20:00,57.06,57.06,57.0,57.05,45400.0,48.4968,48.4968,48.4458,48.4883,45400.0
2010-12-20 10:30:00,57.06,57.08,57.02,57.05,38100.0,48.4968,48.5138,48.4628,48.4883,38100.0
2010-12-20 10:40:00,57.05,57.06,57.02,57.03,31800.0,48.4883,48.4968,48.4628,48.4713,31800.0
2010-12-20 10:50:00,57.04,57.04,56.99,56.99,42000.0,48.4798,48.4798,48.4373,48.4373,42000.0
2010-12-20 11:00:00,56.99,57.03,56.96,56.97,32400.0,48.4373,48.4713,48.4118,48.4203,32400.0
2010-12-20 11:10:00,56.96,57.04,56.96,57.04,35100.0,48.4118,48.4798,48.4118,48.4798,35100.0
2010-12-20 11:20:00,57.05,57.05,57.04,57.05,29500.0,48.4883,48.4883,48.4798,48.4883,29500.0
2010-12-20 11:30:00,57.06,57.1,57.05,57.08,34800.0,48.4968,48.5308,48.4883,48.5138,34800.0
2010-12-20 11:40:00,57.09,57.12,57.08,57.12,14600.0,48.5223,48.5478,48.5138,48.5478,14600.0
2010-12-20 11:50:00,57.12,57.13,57.11,57.12,42900.0,48.5478,48.5563,48.5393,48.5478,42900.0
2010-12-20 12:00:00,57.12,57.12,57.09,57.09,36600.0,48.5478,48.5478,48.5223,48.5223,36600.0
2010-12-20 12:10:00,57.09,57.15,57.09,57.15,34000.0,48.5223,48.5733,48.5223,48.5733,34000.0
2010-12-20 12:20:00,57.16,57.16,57.11,57.11,20200.0,48.5818,48.5818,48.5393,48.5393,20200.0
2010-12-20 12:30:00,57.13,57.13,57.1,57.12,23500.0,48.5563,48.5563,48.5308,48.5478,23500.0
2010-12-20 12:40:00,57.12,57.2,57.11,57.18,37000.0,48.5478,48.6158,48.5393,48.5988,37000.0
2010-12-20 12:50:00,57.19,57.23,57.18,57.23,14600.0,48.6073,48.6413,48.5988,48.6413,14600.0
2010-12-20 13:00:00,57.23,57.24,57.22,57.23,23100.0,48.6413,48.6498,48.6328,48.6413,23100.0
2010-12-20 13:10:00,57.24,57.25,57.23,57.25,10100.0,48.6498,48.6583,48.6413,48.6583,10100.0
2010-12-20 13:20:00,57.25,57.26,57.23,57.24,67100.0,48.6583,48.6668,48.6413,48.6498,67100.0
2010-12-20 13:30:00,57.23,57.24,57.22,57.24,19500.0,48.6413,48.6498,48.6328,48.6498,19500.0
2010-12-20 13:40:00,57.23,57.25,57.23,57.24,9200.0,48.6413,48.6583,48.6413,48.6498,9200.0
2010-12-20 13:50:00,57.24,57.25,57.23,57.23,17400.0,48.6498,48.6583,48.6413,48.6413,17400.0
2010-12-20 14:00:00,57.23,57.35,57.22,57.35,88100.0,48.6413,48.7433,48.6328,48.7433,88100.0
2010-12-20 14:10:00,57.34,57.39,57.34,57.36,42600.0,48.7348,48.7773,48.7348,48.7518,42600.0
2010-12-20 14:20:00,57.36,57.38,57.33,57.34,40600.0,48.7518,48.7688,48.7263,48.7348,40600.0
2010-12-20 14:30:00,57.34,57.36,57.32,57.33,73100.0,48.7348,48.7518,48.7178,48.7263,73100.0
2010-12-20 14:40:00,57.33,57.35,57.31,57.34,65800.0,48.7263,48.7433,48.7093,48.7348,65800.0
2010-12-20 14:50:00,57.33,57.35,57.32,57.33,20300.0,48.7263,48.7433,48.7178,48.7263,20300.0
2010-12-20 15:00:00,57.32,57.33,57.24,57.27,29300.0,48.7178,48.7263,48.6498,48.6753,29300.0
2010-12-20 15:10:00,57.26,57.31,57.25,57.28,68500.0,48.6668,48.7093,48.6583,48.6838,68500.0
2010-12-20 15:20:00,57.29,57.3,57.24,57.25,66600.0,48.6923,48.7008,48.6498,48.6583,66600.0
2010-12-20 15:30:00,57.25,57.33,57.24,57.3,120300.0,48.6583,48.7263,48.6498,48.7008,120300.0
2010-12-20 15:40:00,57.3,57.33,57.24,57.24,189300.0,48.7008,48.7263,48.6498,48.6498,189300.0
2010-12-20 15:50:00,57.25,57.28,57.22,57.22,381300.0,48.6583,48.6838,48.6328,48.6328,381300.0
2010-12-21 09:30:00,57.43,57.46,57.36,57.41,37800.0,48.8113,48.8368,48.7518,48.7943,37800.0
2010-12-21 09:40:00,57.4,57.46,57.4,57.41,16100.0,48.7858,48.8368,48.7858,48.7943,16100.0
2010-12-21 09:50:00,57.42,57.46,57.39,57.41,13700.0,48.8028,48.8368,48.7773,48.7943,13700.0
2010-12-21 10:00:00,57.41,57.45,57.41,57.45,34700.0,48.7943,48.8283,48.7943,48.8283,34700.0
2010-12-21 10:10:00,57.45,57.46,57.4,57.44,21300.0,48.8283,48.8368,48.7858,48.8198,21300.0
2010-12-21 10:20:00,57.45,57.49,57.44,57.45,44000.0,48.8283,48.8623,48.8198,48.8283,44000.0
2010-12-21 10:30:00,57.45,57.47,57.43,57.45,51200.0,48.8283,48.8453,48.8113,48.8283,51200.0
2010-12-21 10:40:00,57.43,57.45,57.42,57.43,49400.0,48.8113,48.8283,48.8028,48.8113,49400.0
2010-12-21 10:50:00,57.44,57.47,57.44,57.45,16900.0,48.8198,48.8453,48.8198,48.8283,16900.0
2010-12-21 11:00:00,57.46,57.46,57.42,57.44,35900.0,48.8368,48.8368,48.8028,48.8198,35900.0
2010-12-21 11:10:00,57.43,57.44,57.42,57.43,53600.0,48.8113,48.8198,48.8028,48.8113,53600.0
2010-12-21 11:20:00,57.43,57.46,57.43,57.46,97500.0,48.8113,48.8368,48.8113,48.8368,97500.0
2010-12-21 11:30:00,57.46,57.49,57.45,57.47,32400.0,48.8368,48.8623,48.8283,48.8453,32400.0
2010-12-21 11:40:00,57.48,57.48,57.46,57.47,75200.0,48.8538,48.8538,48.8368,48.8453,75200.0
2010-12-21 11:50:00,57.47,57.48,57.45,57.46,33300.0,48.8453,48.8538,48.8283,48.8368,33300.0
2010-12-21 12:00:00,57.46,57.48,57.46,57.48,19800.0,48.8368,48.8538,48.8368,48.8538,19800.0
2010-12-21 12:10:00,57.47,57.49,57.46,57.49,23800.0,48.8453,48.8623,48.8368,48.8623,23800.0
2010-12-21 12:20:00,57.49,57.51,57.48,57.51,43700.0,48.8623,48.8793,48.8538,48.8793,43700.0
2010-12-21 12:30:00,57.5,57.51,57.49,57.5,35700.0,48.8708,48.8793,48.8623,48.8708,35700.0
2010-12-21 12:40:00,57.49,57.53,57.49,57.5,49900.0,48.8623,48.8963,48.8623,48.8708,49900.0
2010-12-21 12:50:00,57.51,57.54,57.5,57.54,16000.0,48.8793,48.9048,48.8708,48.9048,16000.0
2010-12-21 13:00:00,57.54,57.54,57.52,57.54,22800.0,48.9048,48.9048,48.8878,48.9048,22800.0
2010-12-21 13:10:00,57.54,57.54,57.52,57.52,26700.0,48.9048,48.9048,48.8878,48.8878,26700.0
2010-12-21 13:20:00,57.53,57.53,57.5,57.51,36100.0,48.8963,48.8963,48.8708,48.8793,36100.0
2010-12-21 13:30:00,57.5,57.51,57.5,57.5,23900.0,48.8708,48.8793,48.8708,48.8708,23900.0
2010-12-21 13:40:00,57.5,57.52,57.5,57.5,232900.0,48.8708,48.8878,48.8708,48.8708,232900.0
2010-12-21 13:50:00,57.49,57.53,57.49,57.52,81400.0,48.8623,48.8963,48.8623,48.8878,81400.0
2010-12-21 14:00:00,57.51,57.53,57.5,57.51,27900.0,48.8793,48.8963,48.8708,48.8793,27900.0
2010-12-21 14:10:00,57.51,57.53,57.51,57.51,35300.0,48.8793,48.8963,48.8793,48.8793,35300.0
2010-12-21 14:20:00,57.51,57.52,57.5,57.51,55000.0,48.8793,48.8878,48.8708,48.8793,55000.0
2010-12-21 14:30:00,57.51,57.54,57.51,57.53,22200.0,48.8793,48.9048,48.8793,48.8963,22200.0
2010-12-21 14:40:00,57.53,57.54,57.51,57.51,38600.0,48.8963,48.9048,48.8793,48.8793,38600.0
2010-12-21 14:50:00,57.51,57.53,57.51,57.53,24600.0,48.8793,48.8963,48.8793,48.8963,24600.0
2010-12-21 15:00:00,57.53,57.53,57.51,57.52,21700.0,48.8963,48.8963,48.8793,48.8878,21700.0
2010-12-21 15:10:00,57.51,57.54,57.51,57.53,36100.0,48.8793,48.9048,48.8793,48.8963,36100.0
2010-12-21 15:20:00,57.54,57.55,57.53,57.54,322300.0,48.9048,48.9133,48.8963,48.9048,322300.0
2010-12-21 15:30:00,57.54,57.59,57.53,57.59,154800.0,48.9048,48.9473,48.8963,48.9473,154800.0
2010-12-21 15:40:00,57.59,57.59,57.54,57.54,65100.0,48.9473,48.9473,48.9048,48.9048,65100.0
2010-12-21 15:50:00,57.54,57.56,57.52,57.54,105100.0,48.9048,48.9218,48.8878,48.9048,105100.0
2010-12-21 16:00:00,57.53,57.53,57.53,57.53,8300.0,48.8963,48.8963,48.8963,48.8963,8300.0
2010-12-21 16:10:00,57.53,57.53,57.53,57.53,0.0,48.8963,48.8963,48.8963,48.8963,0.0
2010-12-22 09:30:00,57.39,57.41,57.31,57.37,86200.0,48.9522,48.9693,48.884,48.9352,86200.0
2010-12-22 09:40:00,57.37,57.38,57.32,57.33,28100.0,48.9352,48.9437,48.8925,48.901,28100.0
2010-12-22 09:50:00,57.34,57.36,57.3,57.35,12700.0,48.9096,48.9266,48.8755,48.9181,12700.0
2010-12-22 10:00:00,57.35,57.36,57.31,57.35,29800.0,48.9181,48.9266,48.884,48.9181,29800.0
2010-12-22 10:10:00,57.35,57.36,57.29,57.31,68200.0,48.9181,48.9266,48.8669,48.884,68200.0
2010-12-22 10:20:00,57.31,57.34,57.3,57.31,20400.0,48.884,48.9096,48.8755,48.884,20400.0
2010-12-22 10:30:00,57.31,57.32,57.29,57.3,22800.0,48.884,48.8925,48.8669,48.8755,22800.0
2010-12-22 10:40:00,57.3,57.32,57.28,57.28,29700.0,48.8755,48.8925,48.8584,48.8584,29700.0
2010-12-22 10:50:00,57.29,57.33,57.29,57.32,56700.0,48.8669,48.901,48.8669,48.8925,56700.0
2010-12-22 11:00:00,57.32,57.34,57.31,57.33,25600.0,48.8925,48.9096,48.884,48.901,25600.0
2010-12-22 11:10:00,57.33,57.33,57.3,57.3,144000.0,48.901,48.901,48.8755,48.8755,144000.0
2010-12-22 11:20:00,57.3,57.32,57.3,57.31,17200.0,48.8755,48.8925,48.8755,48.884,17200.0
2010-12-22 11:30:00,57.31,57.36,57.3,57.35,20500.0,48.884,48.9266,48.8755,48.9181,20500.0
2010-12-22 11:40:00,57.36,57.36,57.34,57.34,31500.0,48.9266,48.9266,48.9096,48.9096,31500.0
2010-12-22 11:50:00,57.34,57.35,57.33,57.33,14000.0,48.9096,48.9181,48.901,48.901,14000.0
2010-12-22 12:00:00,57.34,57.35,57.34,57.34,15500.0,48.9096,48.9181,48.9096,48.9096,15500.0
2010-12-22 12:10:00,57.34,57.35,57.33,57.35,14000.0,48.9096,48.9181,48.901,48.9181,14000.0
2010-12-22 12:20:00,57.36,57.39,57.35,57.39,27500.0,48.9266,48.9522,48.9181,48.9522,27500.0
2010-12-22 12:30:00,57.39,57.41,57.37,57.37,19600.0,48.9522,48.9693,48.9352,48.9352,19600.0
2010-12-22 12:40:00,57.36,57.36,57.34,57.36,11500.0,48.9266,48.9266,48.9096,48.9266,11500.0
2010-12-22 12:50:00,57.35,57.37,57.34,57.36,31100.0,48.9181,48.9352,48.9096,48.9266,31100.0
2010-12-22 13:00:00,57.37,57.37,57.35,57.36,28000.0,48.9352,48.9352,48.9181,48.9266,28000.0
2010-12-22 13:10:00,57.35,57.36,57.34,57.36,20000.0,48.9181,48.9266,48.9096,48.9266,20000.0
2010-12-22 13:20:00,57.35,57.37,57.34,57.36,22600.0,48.9181,48.9352,48.9096,48.9266,22600.0
2010-12-22 13:30:00,57.37,57.37,57.34,57.34,11000.0,48.9352,48.9352,48.9096,48.9096,11000.0
2010-12-22 13:40:00,57.33,57.34,57.29,57.29,45600.0,48.901,48.9096,48.8669,48.8669,45600.0
2010-12-22 13:50:00,57.28,57.31,57.28,57.31,22700.0,48.8584,48.884,48.8584,48.884,22700.0
2010-12-22 14:00:00,57.3,57.32,57.3,57.31,12600.0,48.8755,48.8925,48.8755,48.884,12600.0
2010-12-22 14:10:00,57.32,57.32,57.29,57.29,20900.0,48.8925,48.8925,48.8669,48.8669,20900.0
2010-12-22 14:20:00,57.3,57.32,57.3,57.31,40000.0,48.8755,48.8925,48.8755,48.884,40000.0
2010-12-22 14:30:00,57.31,57.33,57.3,57.32,33400.0,48.884,48.901,48.8755,48.8925,33400.0
2010-12-22 14:40:00,57.33,57.34,57.31,57.34,58500.0,48.901,48.9096,48.884,48.9096,58500.0
2010-12-22 14:50:00,57.33,57.35,57.33,57.34,20400.0,48.901,48.9181,48.901,48.9096,20400.0
2010-12-22 15:00:00,57.34,57.35,57.33,57.34,26700.0,48.9096,48.9181,48.901,48.9096,26700.0
2010-12-22 15:10:00,57.34,57.35,57.32,57.34,53700.0,48.9096,48.9181,48.8925,48.9096,53700.0
2010-12-22 15:20:00,57.33,57.36,57.32,57.34,46800.0,48.901,48.9266,48.8925,48.9096,46800.0
2010-12-22 15:30:00,57.34,57.34,57.31,57.33,27100.0,48.9096,48.9096,48.884,48.901,27100.0
2010-12-22 15:40:00,57.33,57.37,57.32,57.32,62800.0,48.901,48.9352,48.8925,48.8925,62800.0
2010-12-22 15:50:00,57.32,57.37,57.32,57.37,256800.0,48.8925,48.9352,48.8925,48.9352,256800.0
2010-12-23 09:30:00,57.26,57.34,57.26,57.34,66000.0,48.8413,48.9096,48.8413,48.9096,66000.0
2010-12-23 09:40:00,57.35,57.38,57.34,57.37,32700.0,48.9181,48.9437,48.9096,48.9352,32700.0
2010-12-23 09:50:00,57.36,57.38,57.34,57.35,16800.0,48.9266,48.9437,48.9096,48.9181,16800.0
2010-12-23 10:00:00,57.33,57.35,57.33,57.34,15900.0,48.901,48.9181,48.901,48.9096,15900.0
2010-12-23 10:10:00,57.33,57.34,57.27,57.28,42900.0,48.901,48.9096,48.8499,48.8584,42900.0
2010-12-23 10:20:00,57.27,57.28,57.23,57.26,33400.0,48.8499,48.8584,48.8157,48.8413,33400.0
2010-12-23 10:30:00,57.28,57.3,57.28,57.29,40900.0,48.8584,48.8755,48.8584,48.8669,40900.0
2010-12-23 10:40:00,57.29,57.29,57.24,57.25,33900.0,48.8669,48.8669,48.8243,48.8328,33900.0
2010-12-23 10:50:00,57.25,57.29,57.25,57.27,46700.0,48.8328,48.8669,48.8328,48.8499,46700.0
2010-12-23 11:00:00,57.29,57.29,57.26,57.28,19400.0,48.8669,48.8669,48.8413,48.8584,19400.0
2010-12-23 11:10:00,57.28,57.33,57.27,57.33,26300.0,48.8584,48.901,48.8499,48.901,26300.0
2010-12-23 11:20:00,57.32,57.33,57.31,57.33,27600.0,48.8925,48.901,48.884,48.901,27600.0
2010-12-23 11:30:00,57.33,57.34,57.29,57.31,41800.0,48.901,48.9096,48.8669,48.884,41800.0
2010-12-23 11:40:00,57.3,57.3,57.27,57.29,28900.0,48.8755,48.8755,48.8499,48.8669,28900.0
2010-12-23 11:50:00,57.27,57.29,57.26,57.26,30200.0,48.8499,48.8669,48.8413,48.8413,30200.0
2010-12-23 12:00:00,57.27,57.28,57.25,57.25,4500.0,48.8499,48.8584,48.8328,48.8328,4500.0
2010-12-23 12:10:00,57.25,57.27,57.24,57.26,12600.0,48.8328,48.8499,48.8243,48.8413,12600.0
2010-12-23 12:20:00,57.27,57.29,57.26,57.28,17000.0,48.8499,48.8669,48.8413,48.8584,17000.0
2010-12-23 12:30:00,57.29,57.3,57.27,57.3,5600.0,48.8669,48.8755,48.8499,48.8755,5600.0
2010-12-23 12:40:00,57.29,57.29,57.25,57.27,107000.0,48.8669,48.8669,48.8328,48.8499,107000.0
2010-12-23 12:50:00,57.26,57.29,57.26,57.27,98500.0,48.8413,48.8669,48.8413,48.8499,98500.0
2010-12-23 13:00:00,57.27,57.29,57.27,57.29,10300.0,48.8499,48.8669,48.8499,48.8669,10300.0
2010-12-23 13:10:00,57.28,57.31,57.28,57.3,5800.0,48.8584,48.884,48.8584,48.8755,5800.0
2010-12-23 13:20:00,57.3,57.31,57.28,57.28,40900.0,48.8755,48.884,48.8584,48.8584,40900.0
2010-12-23 13:30:00,57.29,57.3,57.27,57.29,7900.0,48.8669,48.8755,48.8499,48.8669,7900.0
2010-12-23 13:40:00,57.29,57.3,57.28,57.28,2600.0,48.8669,48.8755,48.8584,48.8584,2600.0
2010-12-23 13:50:00,57.29,57.29,57.26,57.26,19700.0,48.8669,48.8669,48.8413,48.8413,19700.0
2010-12-23 14:00:00,57.27,57.28,57.25,57.26,31400.0,48.8499,48.8584,48.8328,48.8413,31400.0
2010-12-23 14:10:00,57.25,57.26,57.22,57.22,41100.0,48.8328,48.8413,48.8072,48.8072,41100.0
2010-12-23 14:20:00,57.22,57.22,57.16,57.19,57700.0,48.8072,48.8072,48.756,48.7816,57700.0
2010-12-23 14:30:00,57.19,57.23,57.18,57.22,17400.0,48.7816,48.8157,48.7731,48.8072,17400.0
2010-12-23 14:40:00,57.22,57.24,57.2,57.21,51600.0,48.8072,48.8243,48.7902,48.7987,51600.0
2010-12-23 14:50:00,57.2,57.23,57.2,57.23,22900.0,48.7902,48.8157,48.7902,48.8157,22900.0
2010-12-23 15:00:00,57.23,57.25,57.2,57.23,34900.0,48.8157,48.8328,48.7902,48.8157,34900.0
2010-12-23 15:10:00,57.24,57.25,57.23,57.25,29900.0,48.8243,48.8328,48.8157,48.8328,29900.0
2010-12-23 15:20:00,57.25,57.29,57.24,57.29,49500.0,48.8328,48.8669,48.8243,48.8669,49500.0
2010-12-23 15:30:00,57.28,57.28,57.26,57.26,19800.0,48.8584,48.8584,48.8413,48.8413,19800.0
2010-12-23 15:40:00,57.26,57.28,57.22,57.26,53400.0,48.8413,48.8584,48.8072,48.8413,53400.0
2010-12-23 15:50:00,57.25,57.3,57.22,57.3,45900.0,48.8328,48.8755,48.8072,48.8755,45900.0
2010-12-27 09:30:00,57.07,57.1,57.0,57.03,78200.0,48.6793,48.7049,48.6196,48.6452,78200.0
2010-12-27 09:40:00,57.03,57.03,56.97,56.97,19200.0,48.6452,48.6452,48.594,48.594,19200.0
2010-12-27 09:50:00,56.97,56.99,56.94,56.98,6300.0,48.594,48.611,48.5684,48.6025,6300.0
2010-12-27 10:00:00,56.99,57.01,56.97,56.98,13600.0,48.611,48.6281,48.594,48.6025,13600.0
2010-12-27 10:10:00,56.99,57.09,56.99,57.07,17500.0,48.611,48.6963,48.611,48.6793,17500.0
2010-12-27 10:20:00,57.07,57.11,57.05,57.1,47500.0,48.6793,48.7134,48.6622,48.7049,47500.0
2010-12-27 10:30:00,57.11,57.11,57.08,57.09,51600.0,48.7134,48.7134,48.6878,48.6963,51600.0
2010-12-27 10:40:00,57.09,57.1,57.07,57.09,81200.0,48.6963,48.7049,48.6793,48.6963,81200.0
2010-12-27 10:50:00,57.09,57.09,57.06,57.08,20800.0,48.6963,48.6963,48.6707,48.6878,20800.0
2010-12-27 11:00:00,57.07,57.1,57.07,57.09,22800.0,48.6793,48.7049,48.6793,48.6963,22800.0
2010-12-27 11:10:00,57.09,57.11,57.09,57.1,23900.0,48.6963,48.7134,48.6963,48.7049,23900.0
2010-12-27 11:20:00,57.1,57.11,57.08,57.08,18400.0,48.7049,48.7134,48.6878,48.6878,18400.0
2010-12-27 11:30:00,57.08,57.09,57.05,57.07,107000.0,48.6878,48.6963,48.6622,48.6793,107000.0
2010-12-27 11:40:00,57.07,57.09,57.06,57.07,29300.0,48.6793,48.6963,48.6707,48.6793,29300.0
2010-12-27 11:50:00,57.07,57.08,57.07,57.08,9600.0,48.6793,48.6878,48.6793,48.6878,9600.0
2010-12-27 12:00:00,57.09,57.12,57.08,57.12,21400.0,48.6963,48.7219,48.6878,48.7219,21400.0
2010-12-27 12:10:00,57.12,57.14,57.12,57.13,21000.0,48.7219,48.739,48.7219,48.7305,21000.0
2010-12-27 12:20:00,57.14,57.15,57.13,57.15,15500.0,48.739,48.7475,48.7305,48.7475,15500.0
2010-12-27 12:30:00,57.15,57.16,57.13,57.14,23800.0,48.7475,48.756,48.7305,48.739,23800.0
2010-12-27 12:40:00,57.14,57.14,57.13,57.13,5300.0,48.739,48.739,48.7305,48.7305,5300.0
2010-12-27 12:50:00,57.14,57.16,57.13,57.14,20900.0,48.739,48.756,48.7305,48.739,20900.0
2010-12-27 13:00:00,57.14,57.18,57.14,57.17,25000.0,48.739,48.7731,48.739,48.7646,25000.0
2010-12-27 13:10:00,57.17,57.24,57.17,57.24,32500.0,48.7646,48.8243,48.7646,48.8243,32500.0
2010-12-27 13:20:00,57.23,57.3,57.23,57.28,31600.0,48.8157,48.8755,48.8157,48.8584,31600.0
2010-12-27 13:30:00,57.28,57.3,57.27,57.28,100300.0,48.8584,48.8755,48.8499,48.8584,100300.0
2010-12-27 13:40:00,57.28,57.29,57.27,57.28,44900.0,48.8584,48.8669,48.8499,48.8584,44900.0
2010-12-27 13:50:00,57.28,57.31,57.27,57.3,41100.0,48.8584,48.884,48.8499,48.8755,41100.0
2010-12-27 14:00:00,57.3,57.3,57.29,57.3,9600.0,48.8755,48.8755,48.8669,48.8755,9600.0
2010-12-27 14:10:00,57.31,57.31,57.29,57.29,10500.0,48.884,48.884,48.8669,48.8669,10500.0
2010-12-27 14:20:00,57.29,57.3,57.29,57.29,9600.0,48.8669,48.8755,48.8669,48.8669,9600.0
2010-12-27 14:30:00,57.3,57.31,57.29,57.31,29200.0,48.8755,48.884,48.8669,48.884,29200.0
2010-12-27 14:40:00,57.3,57.32,57.3,57.31,59000.0,48.8755,48.8925,48.8755,48.884,59000.0
2010-12-27 14:50:00,57.31,57.32,57.29,57.29,13800.0,48.884,48.8925,48.8669,48.8669,13800.0
2010-12-27 15:00:00,57.29,57.33,57.28,57.31,20000.0,48.8669,48.901,48.8584,48.884,20000.0
2010-12-27 15:10:00,57.31,57.32,57.3,57.31,26300.0,48.884,48.8925,48.8755,48.884,26300.0
2010-12-27 15:20:00,57.31,57.34,57.3,57.31,25300.0,48.884,48.9096,48.8755,48.884,25300.0
2010-12-27 15:30:00,57.32,57.32,57.3,57.3,15300.0,48.8925,48.8925,48.8755,48.8755,15300.0
2010-12-27 15:40:00,57.3,57.34,57.3,57.32,33400.0,48.8755,48.9096,48.8755,48.8925,33400.0
2010-12-27 15:50:00,57.31,57.32,57.28,57.28,90100.0,48.884,48.8925,48.8584,48.8584,90100.0
2010-12-28 09:30:00,57.43,57.44,57.25,57.25,48400.0,48.9863,48.9949,48.8328,48.8328,48400.0
2010-12-28 09:40:00,57.25,57.3,57.24,57.27,79900.0,48.8328,48.8755,48.8243,48.8499,79900.0
2010-12-28 09:50:00,57.27,57.29,57.23,57.24,70000.0,48.8499,48.8669,48.8157,48.8243,70000.0
2010-12-28 10:00:00,57.24,57.29,57.19,57.21,113700.0,48.8243,48.8669,48.7816,48.7987,113700.0
2010-12-28 10:10:00,57.21,57.21,57.17,57.21,56000.0,48.7987,48.7987,48.7646,48.7987,56000.0
2010-12-28 10:20:00,57.21,57.23,57.2,57.23,52000.0,48.7987,48.8157,48.7902,48.8157,52000.0
2010-12-28 10:30:00,57.23,57.24,57.2,57.24,32800.0,48.8157,48.8243,48.7902,48.8243,32800.0
2010-12-28 10:40:00,57.24,57.25,57.21,57.21,23400.0,48.8243,48.8328,48.7987,48.7987,23400.0
2010-12-28 10:50:00,57.21,57.22,57.18,57.19,9700.0,48.7987,48.8072,48.7731,48.7816,9700.0
2010-12-28 11:00:00,57.18,57.23,57.18,57.22,31600.0,48.7731,48.8157,48.7731,48.8072,31600.0
2010-12-28 11:10:00,57.22,57.23,57.21,57.23,5500.0,48.8072,48.8157,48.7987,48.8157,5500.0
2010-12-28 11:20:00,57.23,57.24,57.22,57.22,15100.0,48.8157,48.8243,48.8072,48.8072,15100.0
2010-12-28 11:30:00,57.21,57.23,57.2,57.23,5100.0,48.7987,48.8157,48.7902,48.8157,5100.0
2010-12-28 11:40:00,57.22,57.23,57.19,57.2,14100.0,48.8072,48.8157,48.7816,48.7902,14100.0
2010-12-28 11:50:00,57.19,57.2,57.18,57.2,39500.0,48.7816,48.7902,48.7731,48.7902,39500.0
2010-12-28 12:00:00,57.19,57.2,57.17,57.17,28900.0,48.7816,48.7902,48.7646,48.7646,28900.0
2010-12-28 12:10:00,57.17,57.21,57.17,57.2,32400.0,48.7646,48.7987,48.7646,48.7902,32400.0
2010-12-28 12:20:00,57.21,57.21,57.19,57.2,11400.0,48.7987,48.7987,48.7816,48.7902,11400.0
2010-12-28 12:30:00,57.2,57.22,57.2,57.22,22000.0,48.7902,48.8072,48.7902,48.8072,22000.0
2010-12-28 12:40:00,57.22,57.22,57.2,57.22,22400.0,48.8072,48.8072,48.7902,48.8072,22400.0
2010-12-28 12:50:00,57.22,57.23,57.22,57.23,9500.0,48.8072,48.8157,48.8072,48.8157,9500.0
2010-12-28 13:00:00,57.23,57.25,57.22,57.24,72300.0,48.8157,48.8328,48.8072,48.8243,72300.0
2010-12-28 13:10:00,57.24,57.26,57.23,57.25,46200.0,48.8243,48.8413,48.8157,48.8328,46200.0
2010-12-28 13:20:00,57.25,57.27,57.24,57.24,87600.0,48.8328,48.8499,48.8243,48.8243,87600.0
2010-12-28 13:30:00,57.25,57.27,57.24,57.27,17600.0,48.8328,48.8499,48.8243,48.8499,17600.0
2010-12-28 13:40:00,57.27,57.28,57.26,57.28,49200.0,48.8499,48.8584,48.8413,48.8584,49200.0
2010-12-28 13:50:00,57.27,57.28,57.26,57.27,37600.0,48.8499,48.8584,48.8413,48.8499,37600.0
2010-12-28 14:00:00,57.26,57.28,57.26,57.27,12700.0,48.8413,48.8584,48.8413,48.8499,12700.0
2010-12-28 14:10:00,57.27,57.29,57.26,57.29,12700.0,48.8499,48.8669,48.8413,48.8669,12700.0
2010-12-28 14:20:00,57.29,57.3,57.28,57.29,12900.0,48.8669,48.8755,48.8584,48.8669,12900.0
2010-12-28 14:30:00,57.28,57.29,57.27,57.28,21900.0,48.8584,48.8669,48.8499,48.8584,21900.0
2010-12-28 14:40:00,57.29,57.29,57.28,57.28,169800.0,48.8669,48.8669,48.8584,48.8584,169800.0
2010-12-28 14:50:00,57.29,57.33,57.28,57.31,37000.0,48.8669,48.901,48.8584,48.884,37000.0
2010-12-28 15:00:00,57.31,57.33,57.31,57.32,21200.0,48.884,48.901,48.884,48.8925,21200.0
2010-12-28 15:10:00,57.31,57.33,57.31,57.31,20400.0,48.884,48.901,48.884,48.884,20400.0
2010-12-28 15:20:00,57.31,57.35,57.3,57.33,80400.0,48.884,48.9181,48.8755,48.901,80400.0
2010-12-28 15:30:00,57.34,57.34,57.3,57.3,19900.0,48.9096,48.9096,48.8755,48.8755,19900.0
2010-12-28 15:40:00,57.3,57.32,57.3,57.31,39400.0,48.8755,48.8925,48.8755,48.884,39400.0
2010-12-28 15:50:00,57.3,57.31,57.28,57.28,37100.0,48.8755,48.884,48.8584,48.8584,37100.0
2010-12-28 16:00:00,57.29,57.29,57.29,57.29,2400.0,48.8669,48.8669,48.8669,48.8669,2400.0
2010-12-28 16:10:00,57.29,57.29,57.29,57.29,0.0,48.8669,48.8669,48.8669,48.8669,0.0
2010-12-29 09:30:00,57.4,57.41,57.34,57.41,70100.0,48.9608,48.9693,48.9096,48.9693,70100.0
2010-12-29 09:40:00,57.4,57.42,57.38,57.38,19400.0,48.9608,48.9778,48.9437,48.9437,19400.0
2010-12-29 09:50:00,57.39,57.43,57.37,57.42,9500.0,48.9522,48.9863,48.9352,48.9778,9500.0
2010-12-29 10:00:00,57.43,57.45,57.42,57.44,17400.0,48.9863,49.0034,48.9778,48.9949,17400.0
2010-12-29 10:10:00,57.45,57.46,57.45,57.46,13000.0,49.0034,49.0119,49.0034,49.0119,13000.0
2010-12-29 10:20:00,57.46,57.49,57.46,57.48,21200.0,49.0119,49.0375,49.0119,49.029,21200.0
2010-12-29 10:30:00,57.48,57.48,57.45,57.45,18800.0,49.029,49.029,49.0034,49.0034,18800.0
2010-12-29 10:40:00,57.46,57.49,57.46,57.49,16000.0,49.0119,49.0375,49.0119,49.0375,16000.0
2010-12-29 10:50:00,57.48,57.49,57.44,57.44,15400.0,49.029,49.0375,48.9949,48.9949,15400.0
2010-12-29 11:00:00,57.45,57.46,57.44,57.44,2700.0,49.0034,49.0119,48.9949,48.9949,2700.0
2010-12-29 11:10:00,57.45,57.46,57.4,57.41,35100.0,49.0034,49.0119,48.9608,48.9693,35100.0
2010-12-29 11:20:00,57.42,57.44,57.42,57.43,10500.0,48.9778,48.9949,48.9778,48.9863,10500.0
2010-12-29 11:30:00,57.43,57.45,57.42,57.45,31400.0,48.9863,49.0034,48.9778,49.0034,31400.0
2010-12-29 11:40:00,57.44,57.45,57.43,57.43,10400.0,48.9949,49.0034,48.9863,48.9863,10400.0
2010-12-29 11:50:00,57.43,57.44,57.42,57.44,19600.0,48.9863,48.9949,48.9778,48.9949,19600.0
2010-12-29 12:00:00,57.44,57.48,57.44,57.48,22600.0,48.9949,49.029,48.9949,49.029,22600.0
2010-12-29 12:10:00,57.48,57.48,57.46,57.48,16000.0,49.029,49.029,49.0119,49.029,16000.0
2010-12-29 12:20:00,57.48,57.48,57.46,57.46,20900.0,49.029,49.029,49.0119,49.0119,20900.0
2010-12-29 12:30:00,57.47,57.5,57.47,57.49,68300.0,49.0205,49.0461,49.0205,49.0375,68300.0
2010-12-29 12:40:00,57.49,57.5,57.49,57.5,6300.0,49.0375,49.0461,49.0375,49.0461,6300.0
2010-12-29 12:50:00,57.5,57.52,57.49,57.52,25700.0,49.0461,49.0631,49.0375,49.0631,25700.0
2010-12-29 13:00:00,57.51,57.53,57.51,57.52,20500.0,49.0546,49.0716,49.0546,49.0631,20500.0
2010-12-29 13:10:00,57.52,57.53,57.52,57.53,10200.0,49.0631,49.0716,49.0631,49.0716,10200.0
2010-12-29 13:20:00,57.53,57.53,57.52,57.52,17000.0,49.0716,49.0716,49.0631,49.0631,17000.0
2010-12-29 13:30:00,57.53,57.53,57.51,57.51,16100.0,49.0716,49.0716,49.0546,49.0546,16100.0
2010-12-29 13:40:00,57.52,57.53,57.51,57.52,8400.0,49.0631,49.0716,49.0546,49.0631,8400.0
2010-12-29 13:50:00,57.51,57.52,57.51,57.51,46800.0,49.0546,49.0631,49.0546,49.0546,46800.0
2010-12-29 14:00:00,57.51,57.53,57.51,57.53,15300.0,49.0546,49.0716,49.0546,49.0716,15300.0
2010-12-29 14:10:00,57.52,57.54,57.51,57.52,15700.0,49.0631,49.0802,49.0546,49.0631,15700.0
2010-12-29 14:20:00,57.51,57.52,57.51,57.51,11400.0,49.0546,49.0631,49.0546,49.0546,11400.0
2010-12-29 14:30:00,57.52,57.53,57.51,57.52,17500.0,49.0631,49.0716,49.0546,49.0631,17500.0
2010-12-29 14:40:00,57.51,57.52,57.48,57.5,31400.0,49.0546,49.0631,49.029,49.0461,31400.0
2010-12-29 14:50:00,57.5,57.51,57.49,57.51,27800.0,49.0461,49.0546,49.0375,49.0546,27800.0
2010-12-29 15:00:00,57.51,57.53,57.5,57.53,68400.0,49.0546,49.0716,49.0461,49.0716,68400.0
2010-12-29 15:10:00,57.52,57.53,57.52,57.53,19300.0,49.0631,49.0716,49.0631,49.0716,19300.0
2010-12-29 15:20:00,57.53,57.53,57.5,57.51,73200.0,49.0716,49.0716,49.0461,49.0546,73200.0
2010-12-29 15:30:00,57.51,57.52,57.5,57.51,28100.0,49.0546,49.0631,49.0461,49.0546,28100.0
2010-12-29 15:40:00,57.52,57.52,57.46,57.46,103000.0,49.0631,49.0631,49.0119,49.0119,103000.0
2010-12-29 15:50:00,57.46,57.49,57.4,57.42,78000.0,49.0119,49.0375,48.9608,48.9778,78000.0
2010-12-30 09:30:00,57.4,57.4,57.32,57.39,78900.0,48.9608,48.9608,48.8925,48.9522,78900.0
2010-12-30 09:40:00,57.39,57.49,57.39,57.49,80800.0,48.9522,49.0375,48.9522,49.0375,80800.0
2010-12-30 09:50:00,57.48,57.49,57.38,57.38,55300.0,49.029,49.0375,48.9437,48.9437,55300.0
2010-12-30 10:00:00,57.4,57.43,57.34,57.36,124400.0,48.9608,48.9863,48.9096,48.9266,124400.0
2010-12-30 10:10:00,57.36,57.37,57.29,57.35,163100.0,48.9266,48.9352,48.8669,48.9181,163100.0
2010-12-30 10:20:00,57.35,57.36,57.32,57.36,51300.0,48.9181,48.9266,48.8925,48.9266,51300.0
2010-12-30 10:30:00,57.35,57.38,57.34,57.38,39700.0,48.9181,48.9437,48.9096,48.9437,39700.0
2010-12-30 10:40:00,57.38,57.39,57.36,57.38,53200.0,48.9437,48.9522,48.9266,48.9437,53200.0
2010-12-30 10:50:00,57.37,57.38,57.36,57.37,17400.0,48.9352,48.9437,48.9266,48.9352,17400.0
2010-12-30 11:00:00,57.36,57.38,57.34,57.34,47300.0,48.9266,48.9437,48.9096,48.9096,47300.0
2010-12-30 11:10:00,57.34,57.35,57.32,57.33,20700.0,48.9096,48.9181,48.8925,48.901,20700.0
2010-12-30 11:20:00,57.32,57.34,57.31,57.33,23500.0,48.8925,48.9096,48.884,48.901,23500.0
2010-12-30 11:30:00,57.32,57.34,57.31,57.32,18300.0,48.8925,48.9096,48.884,48.8925,18300.0
2010-12-30 11:40:00,57.32,57.33,57.3,57.31,18000.0,48.8925,48.901,48.8755,48.884,18000.0
2010-12-30 11:50:00,57.31,57.32,57.27,57.3,22400.0,48.884,48.8925,48.8499,48.8755,22400.0
2010-12-30 12:00:00,57.3,57.33,57.3,57.33,43000.0,48.8755,48.901,48.8755,48.901,43000.0
2010-12-30 12:10:00,57.33,57.33,57.3,57.33,11600.0,48.901,48.901,48.8755,48.901,11600.0
2010-12-30 12:20:00,57.33,57.34,57.33,57.34,9800.0,48.901,48.9096,48.901,48.9096,9800.0
2010-12-30 12:30:00,57.33,57.34,57.32,57.34,21000.0,48.901,48.9096,48.8925,48.9096,21000.0
2010-12-30 12:40:00,57.33,57.35,57.33,57.33,24900.0,48.901,48.9181,48.901,48.901,24900.0
2010-12-30 12:50:00,57.33,57.33,57.32,57.32,8900.0,48.901,48.901,48.8925,48.8925,8900.0
2010-12-30 13:00:00,57.33,57.33,57.31,57.31,11900.0,48.901,48.901,48.884,48.884,11900.0
2010-12-30 13:10:00,57.3,57.33,57.3,57.32,6600.0,48.8755,48.901,48.8755,48.8925,6600.0
2010-12-30 13:20:00,57.32,57.34,57.32,57.33,59800.0,48.8925,48.9096,48.8925,48.901,59800.0
2010-12-30 13:30:00,57.33,57.34,57.32,57.33,7000.0,48.901,48.9096,48.8925,48.901,7000.0
2010-12-30 13:40:00,57.34,57.34,57.32,57.32,2000.0,48.9096,48.9096,48.8925,48.8925,2000.0
2010-12-30 13:50:00,57.33,57.36,57.32,57.35,13500.0,48.901,48.9266,48.8925,48.9181,13500.0
2010-12-30 14:00:00,57.36,57.36,57.34,57.34,17700.0,48.9266,48.9266,48.9096,48.9096,17700.0
2010-12-30 14:10:00,57.35,57.37,57.34,57.35,15000.0,48.9181,48.9352,48.9096,48.9181,15000.0
2010-12-30 14:20:00,57.36,57.39,57.36,57.38,37100.0,48.9266,48.9522,48.9266,48.9437,37100.0
2010-12-30 14:30:00,57.37,57.39,57.37,57.38,23500.0,48.9352,48.9522,48.9352,48.9437,23500.0
2010-12-30 14:40:00,57.38,57.38,57.36,57.36,12800.0,48.9437,48.9437,48.9266,48.9266,12800.0
2010-12-30 14:50:00,57.37,57.37,57.35,57.37,12400.0,48.9352,48.9352,48.9181,48.9352,12400.0
2010-12-30 15:00:00,57.37,57.37,57.35,57.36,58100.0,48.9352,48.9352,48.9181,48.9266,58100.0
2010-12-30 15:10:00,57.36,57.38,57.36,57.37,41100.0,48.9266,48.9437,48.9266,48.9352,41100.0
2010-12-30 15:20:00,57.37,57.43,57.36,57.43,26200.0,48.9352,48.9863,48.9266,48.9863,26200.0
2010-12-30 15:30:00,57.43,57.43,57.4,57.42,69500.0,48.9863,48.9863,48.9608,48.9778,69500.0
2010-12-30 15:40:00,57.42,57.42,57.34,57.37,58500.0,48.9778,48.9778,48.9096,48.9352,58500.0
2010-12-30 15:50:00,57.36,57.37,57.33,57.37,52800.0,48.9266,48.9352,48.901,48.9352,52800.0
2010-12-31 09:30:00,57.2,57.3,57.2,57.23,94600.0,48.7902,48.8755,48.7902,48.8157,94600.0
2010-12-31 09:40:00,57.23,57.23,57.11,57.14,83100.0,48.8157,48.8157,48.7134,48.739,83100.0
2010-12-31 09:50:00,57.15,57.17,57.13,57.13,16600.0,48.7475,48.7646,48.7305,48.7305,16600.0
2010-12-31 10:00:00,57.14,57.15,57.11,57.14,19200.0,48.739,48.7475,48.7134,48.739,19200.0
2010-12-31 10:10:00,57.14,57.17,57.13,57.17,31100.0,48.739,48.7646,48.7305,48.7646,31100.0
2010-12-31 10:20:00,57.17,57.21,57.16,57.21,16500.0,48.7646,48.7987,48.756,48.7987,16500.0
2010-12-31 10:30:00,57.21,57.21,57.18,57.21,50500.0,48.7987,48.7987,48.7731,48.7987,50500.0
2010-12-31 10:40:00,57.22,57.24,57.2,57.24,9900.0,48.8072,48.8243,48.7902,48.8243,9900.0
2010-12-31 10:50:00,57.24,57.26,57.23,57.26,13200.0,48.8243,48.8413,48.8157,48.8413,13200.0
2010-12-31 11:00:00,57.26,57.27,57.25,57.25,19300.0,48.8413,48.8499,48.8328,48.8328,19300.0
2010-12-31 11:10:00,57.24,57.24,57.22,57.23,76600.0,48.8243,48.8243,48.8072,48.8157,76600.0
2010-12-31 11:20:00,57.23,57.26,57.23,57.26,202000.0,48.8157,48.8413,48.8157,48.8413,202000.0
2010-12-31 11:30:00,57.26,57.27,57.25,57.26,184000.0,48.8413,48.8499,48.8328,48.8413,184000.0
2010-12-31 11:40:00,57.25,57.26,57.23,57.25,124800.0,48.8328,48.8413,48.8157,48.8328,124800.0
2010-12-31 11:50:00,57.26,57.26,57.25,57.25,7500.0,48.8413,48.8413,48.8328,48.8328,7500.0
2010-12-31 12:00:00,57.24,57.27,57.24,57.27,15500.0,48.8243,48.8499,48.8243,48.8499,15500.0
2010-12-31 12:10:00,57.26,57.29,57.26,57.29,15800.0,48.8413,48.8669,48.8413,48.8669,15800.0
2010-12-31 12:20:00,57.29,57.3,57.27,57.3,23600.0,48.8669,48.8755,48.8499,48.8755,23600.0
2010-12-31 12:30:00,57.3,57.31,57.28,57.29,9200.0,48.8755,48.884,48.8584,48.8669,9200.0
2010-12-31 12:40:00,57.28,57.28,57.21,57.21,20500.0,48.8584,48.8584,48.7987,48.7987,20500.0
2010-12-31 12:50:00,57.22,57.24,57.21,57.23,12200.0,48.8072,48.8243,48.7987,48.8157,12200.0
2010-12-31 13:00:00,57.24,57.26,57.23,57.26,10700.0,48.8243,48.8413,48.8157,48.8413,10700.0
2010-12-31 13:10:00,57.26,57.28,57.26,57.28,13300.0,48.8413,48.8584,48.8413,48.8584,13300.0
2010-12-31 13:20:00,57.28,57.29,57.27,57.29,10300.0,48.8584,48.8669,48.8499,48.8669,10300.0
2010-12-31 13:30:00,57.28,57.31,57.28,57.31,21300.0,48.8584,48.884,48.8584,48.884,21300.0
2010-12-31 13:40:00,57.31,57.31,57.24,57.24,81300.0,48.884,48.884,48.8243,48.8243,81300.0
2010-12-31 13:50:00,57.25,57.27,57.24,57.25,16800.0,48.8328,48.8499,48.8243,48.8328,16800.0
2010-12-31 14:00:00,57.25,57.25,57.24,57.25,11700.0,48.8328,48.8328,48.8243,48.8328,11700.0
2010-12-31 14:10:00,57.25,57.26,57.25,57.25,4000.0,48.8328,48.8413,48.8328,48.8328,4000.0
2010-12-31 14:20:00,57.26,57.27,57.25,57.26,10300.0,48.8413,48.8499,48.8328,48.8413,10300.0
2010-12-31 14:30:00,57.26,57.29,57.26,57.28,7700.0,48.8413,48.8669,48.8413,48.8584,7700.0
2010-12-31 14:40:00,57.29,57.31,57.29,57.3,15900.0,48.8669,48.884,48.8669,48.8755,15900.0
2010-12-31 14:50:00,57.3,57.3,57.26,57.29,18600.0,48.8755,48.8755,48.8413,48.8669,18600.0
2010-12-31 15:00:00,57.28,57.3,57.27,57.29,45800.0,48.8584,48.8755,48.8499,48.8669,45800.0
2010-12-31 15:10:00,57.29,57.3,57.27,57.29,30900.0,48.8669,48.8755,48.8499,48.8669,30900.0
2010-12-31 15:20:00,57.28,57.3,57.28,57.3,50900.0,48.8584,48.8755,48.8584,48.8755,50900.0
2010-12-31 15:30:00,57.3,57.31,57.3,57.31,28900.0,48.8755,48.884,48.8755,48.884,28900.0
2010-12-31 15:40:00,57.31,57.31,57.17,57.17,91800.0,48.884,48.884,48.7646,48.7646,91800.0
2010-12-31 15:50:00,57.17,57.27,57.17,57.27,148600.0,48.7646,48.8499,48.7646,48.8499,148600.0
2011-01-03 09:30:00,57.56,57.76,57.54,57.75,227100.0,49.0972,49.2678,49.0802,49.2593,227100.0
2011-01-03 09:40:00,57.75,57.89,57.74,57.88,189400.0,49.2593,49.3787,49.2508,49.3702,189400.0
2011-01-03 09:50:00,57.88,57.92,57.86,57.9,56200.0,49.3702,49.4043,49.3531,49.3872,56200.0
2011-01-03 10:00:00,57.91,57.91,57.84,57.88,95800.0,49.3958,49.3958,49.3361,49.3702,95800.0
2011-01-03 10:10:00,57.89,57.99,57.88,57.99,203600.0,49.3787,49.464,49.3702,49.464,203600.0
2011-01-03 10:20:00,57.99,58.0,57.95,57.96,72900.0,49.464,49.4725,49.4299,49.4384,72900.0
2011-01-03 10:30:00,57.95,57.96,57.92,57.92,55200.0,49.4299,49.4384,49.4043,49.4043,55200.0
2011-01-03 10:40:00,57.94,58.03,57.93,58.01,103200.0,49.4214,49.4981,49.4128,49.4811,103200.0
2011-01-03 10:50:00,58.0,58.05,58.0,58.04,83800.0,49.4725,49.5152,49.4725,49.5067,83800.0
2011-01-03 11:00:00,58.05,58.05,58.01,58.02,59100.0,49.5152,49.5152,49.4811,49.4896,59100.0
2011-01-03 11:10:00,58.02,58.02,57.99,58.01,87000.0,49.4896,49.4896,49.464,49.4811,87000.0
2011-01-03 11:20:00,58.01,58.06,58.01,58.05,75700.0,49.4811,49.5237,49.4811,49.5152,75700.0
2011-01-03 11:30:00,58.04,58.1,58.01,58.08,149200.0,49.5067,49.5578,49.4811,49.5408,149200.0
2011-01-03 11:40:00,58.07,58.08,58.01,58.01,60100.0,49.5322,49.5408,49.4811,49.4811,60100.0
2011-01-03 11:50:00,58.01,58.05,58.01,58.04,123400.0,49.4811,49.5152,49.4811,49.5067,123400.0
2011-01-03 12:00:00,58.04,58.07,58.03,58.06,53100.0,49.5067,49.5322,49.4981,49.5237,53100.0
2011-01-03 12:10:00,58.07,58.07,58.03,58.06,25100.0,49.5322,49.5322,49.4981,49.5237,25100.0
2011-01-03 12:20:00,58.06,58.07,58.03,58.04,34900.0,49.5237,49.5322,49.4981,49.5067,34900.0
2011-01-03 12:30:00,58.03,58.04,58.0,58.01,169800.0,49.4981,49.5067,49.4725,49.4811,169800.0
2011-01-03 12:40:00,58.01,58.03,58.0,58.0,60000.0,49.4811,49.4981,49.4725,49.4725,60000.0
2011-01-03 12:50:00,58.0,58.02,57.95,57.99,65900.0,49.4725,49.4896,49.4299,49.464,65900.0
2011-01-03 13:00:00,57.99,58.0,57.97,57.99,26300.0,49.464,49.4725,49.4469,49.464,26300.0
2011-01-03 13:10:00,57.99,58.01,57.97,57.97,35400.0,49.464,49.4811,49.4469,49.4469,35400.0
2011-01-03 13:20:00,57.97,57.98,57.95,57.96,28800.0,49.4469,49.4555,49.4299,49.4384,28800.0
2011-01-03 13:30:00,57.96,57.97,57.95,57.96,22000.0,49.4384,49.4469,49.4299,49.4384,22000.0
2011-01-03 13:40:00,57.96,58.0,57.96,57.97,47900.0,49.4384,49.4725,49.4384,49.4469,47900.0
2011-01-03 13:50:00,57.98,57.99,57.96,57.98,13000.0,49.4555,49.464,49.4384,49.4555,13000.0
2011-01-03 14:00:00,57.99,58.02,57.98,57.99,61300.0,49.464,49.4896,49.4555,49.464,61300.0
2011-01-03 14:10:00,57.99,57.99,57.94,57.98,69200.0,49.464,49.464,49.4214,49.4555,69200.0
2011-01-03 14:20:00,57.97,57.99,57.95,57.95,353600.0,49.4469,49.464,49.4299,49.4299,353600.0
2011-01-03 14:30:00,57.94,57.95,57.9,57.91,48200.0,49.4214,49.4299,49.3872,49.3958,48200.0
2011-01-03 14:40:00,57.9,57.95,57.89,57.93,47500.0,49.3872,49.4299,49.3787,49.4128,47500.0
2011-01-03 14:50:00,57.94,57.94,57.92,57.93,53300.0,49.4214,49.4214,49.4043,49.4128,53300.0
2011-01-03 15:00:00,57.92,57.92,57.84,57.84,266000.0,49.4043,49.4043,49.3361,49.3361,266000.0
2011-01-03 15:10:00,57.86,57.87,57.81,57.84,96200.0,49.3531,49.3617,49.3105,49.3361,96200.0
2011-01-03 15:20:00,57.83,57.84,57.79,57.82,105100.0,49.3275,49.3361,49.2934,49.319,105100.0
2011-01-03 15:30:00,57.82,57.89,57.81,57.83,88400.0,49.319,49.3787,49.3105,49.3275,88400.0
2011-01-03 15:40:00,57.82,57.87,57.81,57.87,98400.0,49.319,49.3617,49.3105,49.3617,98400.0
2011-01-03 15:50:00,57.87,57.91,57.79,57.8,245700.0,49.3617,49.3958,49.2934,49.3019,245700.0
2011-01-04 09:30:00,57.86,57.95,57.86,57.88,152100.0,49.3531,49.4299,49.3531,49.3702,152100.0
2011-01-04 09:40:00,57.88,57.88,57.77,57.78,113100.0,49.3702,49.3702,49.2764,49.2849,113100.0
2011-01-04 09:50:00,57.77,57.8,57.73,57.73,205400.0,49.2764,49.3019,49.2422,49.2422,205400.0
2011-01-04 10:00:00,57.74,57.79,57.71,57.73,232100.0,49.2508,49.2934,49.2252,49.2422,232100.0
2011-01-04 10:10:00,57.73,57.74,57.68,57.73,215400.0,49.2422,49.2508,49.1996,49.2422,215400.0
2011-01-04 10:20:00,57.73,57.78,57.71,57.72,84200.0,49.2422,49.2849,49.2252,49.2337,84200.0
2011-01-04 10:30:00,57.73,57.75,57.69,57.7,99700.0,49.2422,49.2593,49.2081,49.2166,99700.0
2011-01-04 10:40:00,57.7,57.7,57.64,57.64,110800.0,49.2166,49.2166,49.1655,49.1655,110800.0
2011-01-04 10:50:00,57.64,57.65,57.59,57.6,137000.0,49.1655,49.174,49.1228,49.1313,137000.0
2011-01-04 11:00:00,57.6,57.63,57.51,57.51,111800.0,49.1313,49.1569,49.0546,49.0546,111800.0
2011-01-04 11:10:00,57.51,57.56,57.49,57.55,131600.0,49.0546,49.0972,49.0375,49.0887,131600.0
2011-01-04 11:20:00,57.56,57.57,57.51,57.51,75500.0,49.0972,49.1058,49.0546,49.0546,75500.0
2011-01-04 11:30:00,57.51,57.56,57.49,57.56,68700.0,49.0546,49.0972,49.0375,49.0972,68700.0
2011-01-04 11:40:00,57.55,57.57,57.5,57.52,85900.0,49.0887,49.1058,49.0461,49.0631,85900.0
2011-01-04 11:50:00,57.51,57.54,57.46,57.46,72700.0,49.0546,49.0802,49.0119,49.0119,72700.0
2011-01-04 12:00:00,57.46,57.49,57.38,57.39,70100.0,49.0119,49.0375,48.9437,48.9522,70100.0
2011-01-04 12:10:00,57.39,57.42,57.39,57.4,75700.0,48.9522,48.9778,48.9522,48.9608,75700.0
2011-01-04 12:20:00,57.4,57.41,57.31,57.34,229500.0,48.9608,48.9693,48.884,48.9096,229500.0
2011-01-04 12:30:00,57.33,57.35,57.3,57.32,99600.0,48.901,48.9181,48.8755,48.8925,99600.0
2011-01-04 12:40:00,57.33,57.34,57.27,57.29,110400.0,48.901,48.9096,48.8499,48.8669,110400.0
2011-01-04 12:50:00,57.31,57.35,57.29,57.34,105500.0,48.884,48.9181,48.8669,48.9096,105500.0
2011-01-04 13:00:00,57.35,57.38,57.34,57.35,78300.0,48.9181,48.9437,48.9096,48.9181,78300.0
2011-01-04 13:10:00,57.35,57.43,57.35,57.42,127700.0,48.9181,48.9863,48.9181,48.9778,127700.0
2011-01-04 13:20:00,57.42,57.43,57.39,57.43,79700.0,48.9778,48.9863,48.9522,48.9863,79700.0
2011-01-04 13:30:00,57.43,57.45,57.41,57.44,76500.0,48.9863,49.0034,48.9693,48.9949,76500.0
2011-01-04 13:40:00,57.44,57.47,57.41,57.45,88500.0,48.9949,49.0205,48.9693,49.0034,88500.0
2011-01-04 13:50:00,57.46,57.46,57.43,57.46,131000.0,49.0119,49.0119,48.9863,49.0119,131000.0
2011-01-04 14:00:00,57.45,57.52,57.42,57.51,282800.0,49.0034,49.0631,48.9778,49.0546,282800.0
2011-01-04 14:10:00,57.51,57.55,57.49,57.53,116000.0,49.0546,49.0887,49.0375,49.0716,116000.0
2011-01-04 14:20:00,57.52,57.59,57.51,57.57,115200.0,49.0631,49.1228,49.0546,49.1058,115200.0
2011-01-04 14:30:00,57.56,57.57,57.52,57.52,286000.0,49.0972,49.1058,49.0631,49.0631,286000.0
2011-01-04 14:40:00,57.52,57.58,57.52,57.54,176200.0,49.0631,49.1143,49.0631,49.0802,176200.0
2011-01-04 14:50:00,57.54,57.56,57.52,57.53,129600.0,49.0802,49.0972,49.0631,49.0716,129600.0
2011-01-04 15:00:00,57.54,57.55,57.48,57.51,118900.0,49.0802,49.0887,49.029,49.0546,118900.0
2011-01-04 15:10:00,57.51,57.54,57.49,57.53,126200.0,49.0546,49.0802,49.0375,49.0716,126200.0
2011-01-04 15:20:00,57.54,57.62,57.51,57.58,157800.0,49.0802,49.1484,49.0546,49.1143,157800.0
2011-01-04 15:30:00,57.58,57.59,57.51,57.55,217600.0,49.1143,49.1228,49.0546,49.0887,217600.0
2011-01-04 15:40:00,57.54,57.58,57.52,57.57,120800.0,49.0802,49.1143,49.0631,49.1058,120800.0
2011-01-04 15:50:00,57.56,57.61,57.55,57.58,249100.0,49.0972,49.1399,49.0887,49.1143,249100.0
2011-01-04 16:00:00,57.57,57.57,57.55,57.56,46200.0,49.1058,49.1058,49.0887,49.0972,46200.0
2011-01-04 16:10:00,57.56,57.56,57.56,57.56,0.0,49.0972,49.0972,49.0972,49.0972,0.0
2011-01-05 09:30:00,57.42,57.48,57.36,57.46,163700.0,48.9778,49.029,48.9266,49.0119,163700.0
2011-01-05 09:40:00,57.47,57.49,57.42,57.47,71000.0,49.0205,49.0375,48.9778,49.0205,71000.0
2011-01-05 09:50:00,57.47,57.49,57.45,57.47,56200.0,49.0205,49.0375,49.0034,49.0205,56200.0
2011-01-05 10:00:00,57.49,57.61,57.46,57.61,131000.0,49.0375,49.1399,49.0119,49.1399,131000.0
2011-01-05 10:10:00,57.61,57.63,57.55,57.6,88400.0,49.1399,49.1569,49.0887,49.1313,88400.0
2011-01-05 10:20:00,57.61,57.63,57.55,57.57,73300.0,49.1399,49.1569,49.0887,49.1058,73300.0
2011-01-05 10:30:00,57.56,57.58,57.51,57.56,81700.0,49.0972,49.1143,49.0546,49.0972,81700.0
2011-01-05 10:40:00,57.57,57.65,57.56,57.64,153300.0,49.1058,49.174,49.0972,49.1655,153300.0
2011-01-05 10:50:00,57.63,57.65,57.6,57.61,68700.0,49.1569,49.174,49.1313,49.1399,68700.0
2011-01-05 11:00:00,57.61,57.68,57.58,57.68,215600.0,49.1399,49.1996,49.1143,49.1996,215600.0
2011-01-05 11:10:00,57.68,57.7,57.65,57.68,42200.0,49.1996,49.2166,49.174,49.1996,42200.0
2011-01-05 11:20:00,57.68,57.8,57.68,57.79,155900.0,49.1996,49.3019,49.1996,49.2934,155900.0
2011-01-05 11:30:00,57.79,57.86,57.79,57.85,249800.0,49.2934,49.3531,49.2934,49.3446,249800.0
2011-01-05 11:40:00,57.85,57.87,57.79,57.79,191200.0,49.3446,49.3617,49.2934,49.2934,191200.0
2011-01-05 11:50:00,57.79,57.81,57.78,57.8,51800.0,49.2934,49.3105,49.2849,49.3019,51800.0
2011-01-05 12:00:00,57.8,57.88,57.78,57.88,78400.0,49.3019,49.3702,49.2849,49.3702,78400.0
2011-01-05 12:10:00,57.88,57.88,57.82,57.85,45600.0,49.3702,49.3702,49.319,49.3446,45600.0
2011-01-05 12:20:00,57.85,57.89,57.82,57.87,85000.0,49.3446,49.3787,49.319,49.3617,85000.0
2011-01-05 12:30:00,57.88,57.92,57.86,57.88,92300.0,49.3702,49.4043,49.3531,49.3702,92300.0
2011-01-05 12:40:00,57.88,57.89,57.86,57.87,56500.0,49.3702,49.3787,49.3531,49.3617,56500.0
2011-01-05 12:50:00,57.87,57.9,57.86,57.86,36300.0,49.3617,49.3872,49.3531,49.3531,36300.0
2011-01-05 13:00:00,57.87,57.88,57.84,57.86,76500.0,49.3617,49.3702,49.3361,49.3531,76500.0
2011-01-05 13:10:00,57.86,57.86,57.81,57.81,81700.0,49.3531,49.3531,49.3105,49.3105,81700.0
2011-01-05 13:20:00,57.81,57.85,57.8,57.83,120300.0,49.3105,49.3446,49.3019,49.3275,120300.0
2011-01-05 13:30:00,57.84,57.87,57.81,57.86,119600.0,49.3361,49.3617,49.3105,49.3531,119600.0
2011-01-05 13:40:00,57.85,57.89,57.84,57.88,63600.0,49.3446,49.3787,49.3361,49.3702,63600.0
2011-01-05 13:50:00,57.86,57.88,57.85,57.88,53200.0,49.3531,49.3702,49.3446,49.3702,53200.0
2011-01-05 14:00:00,57.87,57.89,57.84,57.87,67800.0,49.3617,49.3787,49.3361,49.3617,67800.0
2011-01-05 14:10:00,57.88,57.92,57.85,57.9,85900.0,49.3702,49.4043,49.3446,49.3872,85900.0
2011-01-05 14:20:00,57.91,57.91,57.83,57.83,86500.0,49.3958,49.3958,49.3275,49.3275,86500.0
2011-01-05 14:30:00,57.83,57.83,57.81,57.82,62100.0,49.3275,49.3275,49.3105,49.319,62100.0
2011-01-05 14:40:00,57.82,57.86,57.81,57.84,72200.0,49.319,49.3531,49.3105,49.3361,72200.0
2011-01-05 14:50:00,57.85,57.85,57.82,57.85,84400.0,49.3446,49.3446,49.319,49.3446,84400.0
2011-01-05 15:00:00,57.86,57.88,57.85,57.87,71600.0,49.3531,49.3702,49.3446,49.3617,71600.0
2011-01-05 15:10:00,57.88,57.92,57.87,57.91,99600.0,49.3702,49.4043,49.3617,49.3958,99600.0
2011-01-05 15:20:00,57.92,57.92,57.86,57.86,50200.0,49.4043,49.4043,49.3531,49.3531,50200.0
2011-01-05 15:30:00,57.86,57.9,57.85,57.89,66500.0,49.3531,49.3872,49.3446,49.3787,66500.0
2011-01-05 15:40:00,57.88,57.89,57.82,57.89,88200.0,49.3702,49.3787,49.319,49.3787,88200.0
2011-01-05 15:50:00,57.88,57.89,57.86,57.89,126500.0,49.3702,49.3787,49.3531,49.3787,126500.0
2011-01-06 09:30:00,57.96,57.96,57.83,57.84,62000.0,49.4384,49.4384,49.3275,49.3361,62000.0
2011-01-06 09:40:00,57.84,57.95,57.82,57.95,101800.0,49.3361,49.4299,49.319,49.4299,101800.0
2011-01-06 09:50:00,57.95,57.97,57.88,57.88,93100.0,49.4299,49.4469,49.3702,49.3702,93100.0
2011-01-06 10:00:00,57.89,57.95,57.89,57.9,69400.0,49.3787,49.4299,49.3787,49.3872,69400.0
2011-01-06 10:10:00,57.89,57.93,57.87,57.93,49800.0,49.3787,49.4128,49.3617,49.4128,49800.0
2011-01-06 10:20:00,57.94,58.01,57.93,57.99,36700.0,49.4214,49.4811,49.4128,49.464,36700.0
2011-01-06 10:30:00,57.99,58.04,57.98,58.04,660200.0,49.464,49.5067,49.4555,49.5067,660200.0
2011-01-06 10:40:00,58.03,58.03,57.98,57.98,66200.0,49.4981,49.4981,49.4555,49.4555,66200.0
2011-01-06 10:50:00,57.98,57.98,57.87,57.88,226100.0,49.4555,49.4555,49.3617,49.3702,226100.0
2011-01-06 11:00:00,57.88,57.89,57.69,57.7,580200.0,49.3702,49.3787,49.2081,49.2166,580200.0
2011-01-06 11:10:00,57.7,57.79,57.68,57.79,88500.0,49.2166,49.2934,49.1996,49.2934,88500.0
2011-01-06 11:20:00,57.8,57.82,57.79,57.81,51200.0,49.3019,49.319,49.2934,49.3105,51200.0
2011-01-06 11:30:00,57.81,57.85,57.8,57.8,22200.0,49.3105,49.3446,49.3019,49.3019,22200.0
2011-01-06 11:40:00,57.8,57.84,57.76,57.83,37400.0,49.3019,49.3361,49.2678,49.3275,37400.0
2011-01-06 11:50:00,57.83,57.84,57.8,57.8,8400.0,49.3275,49.3361,49.3019,49.3019,8400.0
2011-01-06 12:00:00,57.81,57.82,57.76,57.76,16600.0,49.3105,49.319,49.2678,49.2678,16600.0
2011-01-06 12:10:00,57.76,57.8,57.75,57.77,58400.0,49.2678,49.3019,49.2593,49.2764,58400.0
2011-01-06 12:20:00,57.77,57.81,57.76,57.79,19800.0,49.2764,49.3105,49.2678,49.2934,19800.0
2011-01-06 12:30:00,57.78,57.79,57.75,57.77,25200.0,49.2849,49.2934,49.2593,49.2764,25200.0
2011-01-06 12:40:00,57.78,57.86,57.76,57.84,74600.0,49.2849,49.3531,49.2678,49.3361,74600.0
2011-01-06 12:50:00,57.84,57.86,57.84,57.84,20600.0,49.3361,49.3531,49.3361,49.3361,20600.0
2011-01-06 13:00:00,57.83,57.83,57.78,57.79,120100.0,49.3275,49.3275,49.2849,49.2934,120100.0
2011-01-06 13:10:00,57.8,57.81,57.77,57.81,11300.0,49.3019,49.3105,49.2764,49.3105,11300.0
2011-01-06 13:20:00,57.8,57.82,57.78,57.79,32700.0,49.3019,49.319,49.2849,49.2934,32700.0
2011-01-06 13:30:00,57.79,57.82,57.78,57.82,23400.0,49.2934,49.319,49.2849,49.319,23400.0
2011-01-06 13:40:00,57.82,57.85,57.8,57.85,33700.0,49.319,49.3446,49.3019,49.3446,33700.0
2011-01-06 13:50:00,57.86,57.94,57.86,57.94,67500.0,49.3531,49.4214,49.3531,49.4214,67500.0
2011-01-06 14:00:00,57.94,57.97,57.92,57.93,22000.0,49.4214,49.4469,49.4043,49.4128,22000.0
2011-01-06 14:10:00,57.92,57.93,57.9,57.91,23000.0,49.4043,49.4128,49.3872,49.3958,23000.0
2011-01-06 14:20:00,57.91,57.93,57.88,57.9,49500.0,49.3958,49.4128,49.3702,49.3872,49500.0
2011-01-06 14:30:00,57.91,57.91,57.87,57.9,51800.0,49.3958,49.3958,49.3617,49.3872,51800.0
2011-01-06 14:40:00,57.9,57.9,57.78,57.79,83900.0,49.3872,49.3872,49.2849,49.2934,83900.0
2011-01-06 14:50:00,57.79,57.83,57.76,57.81,42700.0,49.2934,49.3275,49.2678,49.3105,42700.0
2011-01-06 15:00:00,57.81,57.87,57.8,57.85,28400.0,49.3105,49.3617,49.3019,49.3446,28400.0
2011-01-06 15:10:00,57.85,57.89,57.81,57.82,72100.0,49.3446,49.3787,49.3105,49.319,72100.0
2011-01-06 15:20:00,57.82,57.82,57.72,57.81,114300.0,49.319,49.319,49.2337,49.3105,114300.0
2011-01-06 15:30:00,57.8,57.87,57.78,57.83,62500.0,49.3019,49.3617,49.2849,49.3275,62500.0
2011-01-06 15:40:00,57.84,57.89,57.83,57.88,139900.0,49.3361,49.3787,49.3275,49.3702,139900.0
2011-01-06 15:50:00,57.87,57.91,57.86,57.86,147300.0,49.3617,49.3958,49.3531,49.3531,147300.0
2011-01-07 09:30:00,57.91,58.07,57.9,57.96,130200.0,49.3958,49.5322,49.3872,49.4384,130200.0
2011-01-07 09:40:00,57.96,57.96,57.82,57.82,42500.0,49.4384,49.4384,49.319,49.319,42500.0
2011-01-07 09:50:00,57.82,57.89,57.78,57.84,75500.0,49.319,49.3787,49.2849,49.3361,75500.0
2011-01-07 10:00:00,57.83,57.93,57.83,57.93,64000.0,49.3275,49.4128,49.3275,49.4128,64000.0
2011-01-07 10:10:00,57.93,58.01,57.92,57.97,75800.0,49.4128,49.4811,49.4043,49.4469,75800.0
2011-01-07 10:20:00,58.0,58.01,57.97,58.0,58400.0,49.4725,49.4811,49.4469,49.4725,58400.0
2011-01-07 10:30:00,58.01,58.05,58.0,58.0,51800.0,49.4811,49.5152,49.4725,49.4725,51800.0
2011-01-07 10:40:00,57.98,57.99,57.88,57.94,87700.0,49.4555,49.464,49.3702,49.4214,87700.0
2011-01-07 10:50:00,57.93,57.93,57.84,57.89,126800.0,49.4128,49.4128,49.3361,49.3787,126800.0
2011-01-07 11:00:00,57.88,57.91,57.84,57.84,69300.0,49.3702,49.3958,49.3361,49.3361,69300.0
2011-01-07 11:10:00,57.83,57.9,57.83,57.89,113200.0,49.3275,49.3872,49.3275,49.3787,113200.0
2011-01-07 11:20:00,57.89,57.89,57.77,57.78,124200.0,49.3787,49.3787,49.2764,49.2849,124200.0
2011-01-07 11:30:00,57.78,57.78,57.65,57.71,108300.0,49.2849,49.2849,49.174,49.2252,108300.0
2011-01-07 11:40:00,57.72,57.79,57.71,57.78,121100.0,49.2337,49.2934,49.2252,49.2849,121100.0
2011-01-07 11:50:00,57.78,57.78,57.73,57.78,63300.0,49.2849,49.2849,49.2422,49.2849,63300.0
2011-01-07 12:00:00,57.77,57.78,57.75,57.78,23300.0,49.2764,49.2849,49.2593,49.2849,23300.0
2011-01-07 12:10:00,57.77,57.77,57.72,57.75,25800.0,49.2764,49.2764,49.2337,49.2593,25800.0
2011-01-07 12:20:00,57.76,57.76,57.65,57.65,47000.0,49.2678,49.2678,49.174,49.174,47000.0
2011-01-07 12:30:00,57.65,57.66,57.57,57.61,62600.0,49.174,49.1825,49.1058,49.1399,62600.0
2011-01-07 12:40:00,57.61,57.61,57.51,57.53,62400.0,49.1399,49.1399,49.0546,49.0716,62400.0
2011-01-07 12:50:00,57.52,57.57,57.42,57.57,151100.0,49.0631,49.1058,48.9778,49.1058,151100.0
2011-01-07 13:00:00,57.59,57.61,57.57,57.57,43100.0,49.1228,49.1399,49.1058,49.1058,43100.0
2011-01-07 13:10:00,57.57,57.67,57.54,57.65,88800.0,49.1058,49.1911,49.0802,49.174,88800.0
2011-01-07 13:20:00,57.66,57.66,57.57,57.61,54500.0,49.1825,49.1825,49.1058,49.1399,54500.0
2011-01-07 13:30:00,57.61,57.71,57.61,57.7,21900.0,49.1399,49.2252,49.1399,49.2166,21900.0
2011-01-07 13:40:00,57.71,57.71,57.67,57.68,15100.0,49.2252,49.2252,49.1911,49.1996,15100.0
2011-01-07 13:50:00,57.67,57.68,57.6,57.63,103100.0,49.1911,49.1996,49.1313,49.1569,103100.0
2011-01-07 14:00:00,57.62,57.69,57.61,57.64,104300.0,49.1484,49.2081,49.1399,49.1655,104300.0
2011-01-07 14:10:00,57.65,57.71,57.64,57.7,45800.0,49.174,49.2252,49.1655,49.2166,45800.0
2011-01-07 14:20:00,57.69,57.74,57.69,57.72,26800.0,49.2081,49.2508,49.2081,49.2337,26800.0
2011-01-07 14:30:00,57.7,57.74,57.66,57.74,33400.0,49.2166,49.2508,49.1825,49.2508,33400.0
2011-01-07 14:40:00,57.74,57.76,57.71,57.75,53900.0,49.2508,49.2678,49.2252,49.2593,53900.0
2011-01-07 14:50:00,57.76,57.78,57.72,57.72,27200.0,49.2678,49.2849,49.2337,49.2337,27200.0
2011-01-07 15:00:00,57.72,57.77,57.71,57.76,32300.0,49.2337,49.2764,49.2252,49.2678,32300.0
2011-01-07 15:10:00,57.76,57.82,57.7,57.81,69700.0,49.2678,49.319,49.2166,49.3105,69700.0
2011-01-07 15:20:00,57.81,57.84,57.76,57.76,45700.0,49.3105,49.3361,49.2678,49.2678,45700.0
2011-01-07 15:30:00,57.77,57.86,57.75,57.84,78500.0,49.2764,49.3531,49.2593,49.3361,78500.0
2011-01-07 15:40:00,57.84,57.87,57.82,57.82,90100.0,49.3361,49.3617,49.319,49.319,90100.0
2011-01-07 15:50:00,57.83,57.86,57.83,57.83,138700.0,49.3275,49.3531,49.3275,49.3275,138700.0
2011-01-10 09:30:00,57.56,57.67,57.53,57.55,92900.0,49.0972,49.1911,49.0716,49.0887,92900.0
2011-01-10 09:40:00,57.55,57.71,57.55,57.67,64100.0,49.0887,49.2252,49.0887,49.1911,64100.0
2011-01-10 09:50:00,57.67,57.67,57.45,57.47,82900.0,49.1911,49.1911,49.0034,49.0205,82900.0
2011-01-10 10:00:00,57.46,57.56,57.44,57.53,63600.0,49.0119,49.0972,48.9949,49.0716,63600.0
2011-01-10 10:10:00,57.54,57.64,57.54,57.56,77700.0,49.0802,49.1655,49.0802,49.0972,77700.0
2011-01-10 10:20:00,57.57,57.64,57.52,57.61,100600.0,49.1058,49.1655,49.0631,49.1399,100600.0
2011-01-10 10:30:00,57.61,57.72,57.6,57.61,103700.0,49.1399,49.2337,49.1313,49.1399,103700.0
2011-01-10 10:40:00,57.62,57.67,57.62,57.67,86000.0,49.1484,49.1911,49.1484,49.1911,86000.0
2011-01-10 10:50:00,57.67,57.67,57.55,57.59,95100.0,49.1911,49.1911,49.0887,49.1228,95100.0
2011-01-10 11:00:00,57.59,57.61,57.53,57.57,96300.0,49.1228,49.1399,49.0716,49.1058,96300.0
2011-01-10 11:10:00,57.58,57.63,57.56,57.61,46800.0,49.1143,49.1569,49.0972,49.1399,46800.0
2011-01-10 11:20:00,57.6,57.66,57.57,57.64,38700.0,49.1313,49.1825,49.1058,49.1655,38700.0
2011-01-10 11:30:00,57.63,57.65,57.6,57.63,45800.0,49.1569,49.174,49.1313,49.1569,45800.0
2011-01-10 11:40:00,57.63,57.7,57.63,57.69,44400.0,49.1569,49.2166,49.1569,49.2081,44400.0
2011-01-10 11:50:00,57.69,57.76,57.67,57.74,70200.0,49.2081,49.2678,49.1911,49.2508,70200.0
2011-01-10 12:00:00,57.74,57.79,57.74,57.78,41500.0,49.2508,49.2934,49.2508,49.2849,41500.0
2011-01-10 12:10:00,57.78,57.8,57.67,57.73,75300.0,49.2849,49.3019,49.1911,49.2422,75300.0
2011-01-10 12:20:00,57.72,57.8,57.71,57.76,52200.0,49.2337,49.3019,49.2252,49.2678,52200.0
2011-01-10 12:30:00,57.76,57.8,57.73,57.78,77900.0,49.2678,49.3019,49.2422,49.2849,77900.0
2011-01-10 12:40:00,57.78,57.8,57.75,57.79,56600.0,49.2849,49.3019,49.2593,49.2934,56600.0
2011-01-10 12:50:00,57.8,57.81,57.76,57.77,20600.0,49.3019,49.3105,49.2678,49.2764,20600.0
2011-01-10 13:00:00,57.77,57.83,57.77,57.82,15700.0,49.2764,49.3275,49.2764,49.319,15700.0
2011-01-10 13:10:00,57.83,57.84,57.8,57.81,33500.0,49.3275,49.3361,49.3019,49.3105,33500.0
2011-01-10 13:20:00,57.8,57.85,57.79,57.85,53900.0,49.3019,49.3446,49.2934,49.3446,53900.0
2011-01-10 13:30:00,57.84,57.9,57.83,57.84,157000.0,49.3361,49.3872,49.3275,49.3361,157000.0
2011-01-10 13:40:00,57.84,57.88,57.84,57.86,32500.0,49.3361,49.3702,49.3361,49.3531,32500.0
2011-01-10 13:50:00,57.87,57.87,57.84,57.84,30400.0,49.3617,49.3617,49.3361,49.3361,30400.0
2011-01-10 14:00:00,57.85,57.85,57.77,57.78,81300.0,49.3446,49.3446,49.2764,49.2849,81300.0
2011-01-10 14:10:00,57.78,57.83,57.78,57.79,71400.0,49.2849,49.3275,49.2849,49.2934,71400.0
2011-01-10 14:20:00,57.79,57.85,57.79,57.85,33800.0,49.2934,49.3446,49.2934,49.3446,33800.0
2011-01-10 14:30:00,57.84,57.87,57.83,57.85,18800.0,49.3361,49.3617,49.3275,49.3446,18800.0
2011-01-10 14:40:00,57.84,57.86,57.83,57.84,22600.0,49.3361,49.3531,49.3275,49.3361,22600.0
2011-01-10 14:50:00,57.84,57.9,57.84,57.88,23900.0,49.3361,49.3872,49.3361,49.3702,23900.0
2011-01-10 15:00:00,57.89,57.93,57.85,57.9,33100.0,49.3787,49.4128,49.3446,49.3872,33100.0
2011-01-10 15:10:00,57.9,57.92,57.9,57.9,71700.0,49.3872,49.4043,49.3872,49.3872,71700.0
2011-01-10 15:20:00,57.9,57.97,57.9,57.96,26200.0,49.3872,49.4469,49.3872,49.4384,26200.0
2011-01-10 15:30:00,57.96,57.98,57.93,57.96,60200.0,49.4384,49.4555,49.4128,49.4384,60200.0
2011-01-10 15:40:00,57.96,57.97,57.91,57.92,46500.0,49.4384,49.4469,49.3958,49.4043,46500.0
2011-01-10 15:50:00,57.92,57.94,57.86,57.86,149900.0,49.4043,49.4214,49.3531,49.3531,149900.0
2011-01-11 09:30:00,58.16,58.22,58.11,58.14,253300.0,49.609,49.6602,49.5664,49.592,253300.0
2011-01-11 09:40:00,58.15,58.18,58.06,58.07,65900.0,49.6005,49.6261,49.5237,49.5322,65900.0
2011-01-11 09:50:00,58.08,58.13,58.04,58.04,89800.0,49.5408,49.5834,49.5067,49.5067,89800.0
2011-01-11 10:00:00,58.04,58.15,58.03,58.13,108800.0,49.5067,49.6005,49.4981,49.5834,108800.0
2011-01-11 10:10:00,58.13,58.15,58.05,58.09,87400.0,49.5834,49.6005,49.5152,49.5493,87400.0
2011-01-11 10:20:00,58.09,58.15,58.06,58.13,45200.0,49.5493,49.6005,49.5237,49.5834,45200.0
2011-01-11 10:30:00,58.13,58.14,58.09,58.11,79600.0,49.5834,49.592,49.5493,49.5664,79600.0
2011-01-11 10:40:00,58.11,58.14,58.1,58.11,73400.0,49.5664,49.592,49.5578,49.5664,73400.0
2011-01-11 10:50:00,58.11,58.17,58.11,58.17,84300.0,49.5664,49.6175,49.5664,49.6175,84300.0
2011-01-11 11:00:00,58.17,58.24,58.17,58.24,125500.0,49.6175,49.6773,49.6175,49.6773,125500.0
2011-01-11 11:10:00,58.23,58.25,58.18,58.21,149400.0,49.6687,49.6858,49.6261,49.6517,149400.0
2011-01-11 11:20:00,58.21,58.22,58.18,58.22,103100.0,49.6517,49.6602,49.6261,49.6602,103100.0
2011-01-11 11:30:00,58.21,58.25,58.17,58.17,116700.0,49.6517,49.6858,49.6175,49.6175,116700.0
2011-01-11 11:40:00,58.18,58.22,58.16,58.2,140100.0,49.6261,49.6602,49.609,49.6431,140100.0
2011-01-11 11:50:00,58.21,58.22,58.19,58.2,52800.0,49.6517,49.6602,49.6346,49.6431,52800.0
2011-01-11 12:00:00,58.19,58.2,58.17,58.19,66000.0,49.6346,49.6431,49.6175,49.6346,66000.0
2011-01-11 12:10:00,58.19,58.22,58.19,58.21,54000.0,49.6346,49.6602,49.6346,49.6517,54000.0
2011-01-11 12:20:00,58.21,58.22,58.2,58.22,41100.0,49.6517,49.6602,49.6431,49.6602,41100.0
2011-01-11 12:30:00,58.22,58.24,58.2,58.24,75000.0,49.6602,49.6773,49.6431,49.6773,75000.0
2011-01-11 12:40:00,58.23,58.23,58.19,58.22,51700.0,49.6687,49.6687,49.6346,49.6602,51700.0
2011-01-11 12:50:00,58.23,58.25,58.22,58.25,188400.0,49.6687,49.6858,49.6602,49.6858,188400.0
2011-01-11 13:00:00,58.24,58.26,58.14,58.17,143300.0,49.6773,49.6943,49.592,49.6175,143300.0
2011-01-11 13:10:00,58.17,58.17,58.02,58.11,163200.0,49.6175,49.6175,49.4896,49.5664,163200.0
2011-01-11 13:20:00,58.11,58.15,58.09,58.13,87100.0,49.5664,49.6005,49.5493,49.5834,87100.0
2011-01-11 13:30:00,58.13,58.17,58.12,58.14,76700.0,49.5834,49.6175,49.5749,49.592,76700.0
2011-01-11 13:40:00,58.13,58.15,58.11,58.11,149000.0,49.5834,49.6005,49.5664,49.5664,149000.0
2011-01-11 13:50:00,58.11,58.12,57.99,58.01,168500.0,49.5664,49.5749,49.464,49.4811,168500.0
2011-01-11 14:00:00,58.01,58.02,57.91,57.99,122800.0,49.4811,49.4896,49.3958,49.464,122800.0
2011-01-11 14:10:00,57.99,58.04,57.98,58.02,128700.0,49.464,49.5067,49.4555,49.4896,128700.0
2011-01-11 14:20:00,58.03,58.08,57.99,58.06,86200.0,49.4981,49.5408,49.464,49.5237,86200.0
2011-01-11 14:30:00,58.06,58.08,58.04,58.07,86600.0,49.5237,49.5408,49.5067,49.5322,86600.0
2011-01-11 14:40:00,58.06,58.09,58.04,58.06,78700.0,49.5237,49.5493,49.5067,49.5237,78700.0
2011-01-11 14:50:00,58.06,58.1,58.01,58.08,101100.0,49.5237,49.5578,49.4811,49.5408,101100.0
2011-01-11 15:00:00,58.09,58.14,58.06,58.12,133100.0,49.5493,49.592,49.5237,49.5749,133100.0
2011-01-11 15:10:00,58.12,58.14,58.08,58.11,106200.0,49.5749,49.592,49.5408,49.5664,106200.0
2011-01-11 15:20:00,58.1,58.1,58.06,58.08,95300.0,49.5578,49.5578,49.5237,49.5408,95300.0
2011-01-11 15:30:00,58.08,58.11,58.05,58.09,75000.0,49.5408,49.5664,49.5152,49.5493,75000.0
2011-01-11 15:40:00,58.09,58.14,58.06,58.13,108900.0,49.5493,49.592,49.5237,49.5834,108900.0
2011-01-11 15:50:00,58.13,58.16,58.1,58.13,116900.0,49.5834,49.609,49.5578,49.5834,116900.0
2011-01-11 16:00:00,58.13,58.13,58.13,58.13,23900.0,49.5834,49.5834,49.5834,49.5834,23900.0
2011-01-11 16:10:00,58.13,58.13,58.13,58.13,0.0,49.5834,49.5834,49.5834,49.5834,0.0
2011-01-12 09:30:00,58.5,58.5,58.34,58.37,148000.0,49.899,49.899,49.7626,49.7881,148000.0
2011-01-12 09:40:00,58.37,58.37,58.3,58.32,76400.0,49.7881,49.7881,49.7284,49.7455,76400.0
2011-01-12 09:50:00,58.31,58.37,58.31,58.36,84100.0,49.737,49.7881,49.737,49.7796,84100.0
2011-01-12 10:00:00,58.36,58.38,58.32,58.35,75800.0,49.7796,49.7967,49.7455,49.7711,75800.0
2011-01-12 10:10:00,58.35,58.43,58.34,58.4,85500.0,49.7711,49.8393,49.7626,49.8137,85500.0
2011-01-12 10:20:00,58.4,58.44,58.4,58.42,73500.0,49.8137,49.8478,49.8137,49.8308,73500.0
2011-01-12 10:30:00,58.42,58.44,58.41,58.42,68900.0,49.8308,49.8478,49.8223,49.8308,68900.0
2011-01-12 10:40:00,58.42,58.46,58.4,58.42,69700.0,49.8308,49.8649,49.8137,49.8308,69700.0
2011-01-12 10:50:00,58.43,58.49,58.41,58.49,69300.0,49.8393,49.8905,49.8223,49.8905,69300.0
2011-01-12 11:00:00,58.48,58.55,58.46,58.54,89500.0,49.882,49.9417,49.8649,49.9331,89500.0
2011-01-12 11:10:00,58.54,58.58,58.54,58.57,88600.0,49.9331,49.9673,49.9331,49.9587,88600.0
2011-01-12 11:20:00,58.57,58.58,58.53,58.55,68400.0,49.9587,49.9673,49.9246,49.9417,68400.0
2011-01-12 11:30:00,58.54,58.57,58.54,58.56,52600.0,49.9331,49.9587,49.9331,49.9502,52600.0
2011-01-12 11:40:00,58.56,58.59,58.56,58.57,52300.0,49.9502,49.9758,49.9502,49.9587,52300.0
2011-01-12 11:50:00,58.57,58.59,58.54,58.55,48700.0,49.9587,49.9758,49.9331,49.9417,48700.0
2011-01-12 12:00:00,58.55,58.57,58.54,58.56,58200.0,49.9417,49.9587,49.9331,49.9502,58200.0
2011-01-12 12:10:00,58.55,58.59,58.53,58.56,70000.0,49.9417,49.9758,49.9246,49.9502,70000.0
2011-01-12 12:20:00,58.56,58.61,58.55,58.59,75400.0,49.9502,49.9929,49.9417,49.9758,75400.0
2011-01-12 12:30:00,58.6,58.61,58.56,58.57,47100.0,49.9843,49.9929,49.9502,49.9587,47100.0
2011-01-12 12:40:00,58.57,58.58,58.55,58.58,67100.0,49.9587,49.9673,49.9417,49.9673,67100.0
2011-01-12 12:50:00,58.58,58.59,58.52,58.52,85000.0,49.9673,49.9758,49.9161,49.9161,85000.0
2011-01-12 13:00:00,58.52,58.56,58.5,58.5,43500.0,49.9161,49.9502,49.899,49.899,43500.0
2011-01-12 13:10:00,58.51,58.55,58.51,58.55,38900.0,49.9076,49.9417,49.9076,49.9417,38900.0
2011-01-12 13:20:00,58.55,58.56,58.53,58.56,88900.0,49.9417,49.9502,49.9246,49.9502,88900.0
2011-01-12 13:30:00,58.55,58.56,58.54,58.56,59900.0,49.9417,49.9502,49.9331,49.9502,59900.0
2011-01-12 13:40:00,58.56,58.57,58.55,58.56,44400.0,49.9502,49.9587,49.9417,49.9502,44400.0
2011-01-12 13:50:00,58.56,58.59,58.56,58.59,74700.0,49.9502,49.9758,49.9502,49.9758,74700.0
2011-01-12 14:00:00,58.59,58.59,58.53,58.54,87500.0,49.9758,49.9758,49.9246,49.9331,87500.0
2011-01-12 14:10:00,58.55,58.58,58.55,58.55,61100.0,49.9417,49.9673,49.9417,49.9417,61100.0
2011-01-12 14:20:00,58.54,58.59,58.53,58.58,76100.0,49.9331,49.9758,49.9246,49.9673,76100.0
2011-01-12 14:30:00,58.58,58.58,58.55,58.56,55700.0,49.9673,49.9673,49.9417,49.9502,55700.0
2011-01-12 14:40:00,58.57,58.59,58.53,58.53,79300.0,49.9587,49.9758,49.9246,49.9246,79300.0
2011-01-12 14:50:00,58.53,58.57,58.53,58.56,64800.0,49.9246,49.9587,49.9246,49.9502,64800.0
2011-01-12 15:00:00,58.55,58.57,58.52,58.53,128600.0,49.9417,49.9587,49.9161,49.9246,128600.0
2011-01-12 15:10:00,58.52,58.53,58.46,58.48,219300.0,49.9161,49.9246,49.8649,49.882,219300.0
2011-01-12 15:20:00,58.48,58.5,58.47,58.49,156600.0,49.882,49.899,49.8734,49.8905,156600.0
2011-01-12 15:30:00,58.48,58.53,58.47,58.5,166100.0,49.882,49.9246,49.8734,49.899,166100.0
2011-01-12 15:40:00,58.5,58.55,58.48,58.52,162900.0,49.899,49.9417,49.882,49.9161,162900.0
2011-01-12 15:50:00,58.53,58.6,58.53,58.6,577400.0,49.9246,49.9843,49.9246,49.9843,577400.0
2011-01-13 09:30:00,58.58,58.64,58.55,58.56,71200.0,49.9673,50.0184,49.9417,49.9502,71200.0
2011-01-13 09:40:00,58.55,58.57,58.5,58.54,52000.0,49.9417,49.9587,49.899,49.9331,52000.0
2011-01-13 09:50:00,58.54,58.6,58.54,58.58,142400.0,49.9331,49.9843,49.9331,49.9673,142400.0
2011-01-13 10:00:00,58.59,58.59,58.46,58.49,89800.0,49.9758,49.9758,49.8649,49.8905,89800.0
2011-01-13 10:10:00,58.49,58.52,58.44,58.52,43500.0,49.8905,49.9161,49.8478,49.9161,43500.0
2011-01-13 10:20:00,58.52,58.55,58.52,58.54,30200.0,49.9161,49.9417,49.9161,49.9331,30200.0
2011-01-13 10:30:00,58.54,58.56,58.5,58.56,23800.0,49.9331,49.9502,49.899,49.9502,23800.0
2011-01-13 10:40:00,58.56,58.59,58.54,58.57,36300.0,49.9502,49.9758,49.9331,49.9587,36300.0
2011-01-13 10:50:00,58.57,58.63,58.55,58.61,52800.0,49.9587,50.0099,49.9417,49.9929,52800.0
2011-01-13 11:00:00,58.6,58.62,58.58,58.61,38800.0,49.9843,50.0014,49.9673,49.9929,38800.0
2011-01-13 11:10:00,58.61,58.66,58.61,58.63,62300.0,49.9929,50.0355,49.9929,50.0099,62300.0
2011-01-13 11:20:00,58.64,58.64,58.62,58.63,19800.0,50.0184,50.0184,50.0014,50.0099,19800.0
2011-01-13 11:30:00,58.63,58.69,58.63,58.66,29500.0,50.0099,50.0611,50.0099,50.0355,29500.0
2011-01-13 11:40:00,58.65,58.66,58.61,58.62,37200.0,50.027,50.0355,49.9929,50.0014,37200.0
2011-01-13 11:50:00,58.62,58.62,58.6,58.61,20100.0,50.0014,50.0014,49.9843,49.9929,20100.0
2011-01-13 12:00:00,58.61,58.64,58.6,58.63,22600.0,49.9929,50.0184,49.9843,50.0099,22600.0
2011-01-13 12:10:00,58.64,58.67,58.63,58.66,41600.0,50.0184,50.044,50.0099,50.0355,41600.0
2011-01-13 12:20:00,58.65,58.65,58.63,58.64,35500.0,50.027,50.027,50.0099,50.0184,35500.0
2011-01-13 12:30:00,58.64,58.64,58.59,58.62,22800.0,50.0184,50.0184,49.9758,50.0014,22800.0
2011-01-13 12:40:00,58.62,58.65,58.61,58.63,36700.0,50.0014,50.027,49.9929,50.0099,36700.0
2011-01-13 12:50:00,58.63,58.65,58.62,58.62,27700.0,50.0099,50.027,50.0014,50.0014,27700.0
2011-01-13 13:00:00,58.62,58.63,58.56,58.61,70500.0,50.0014,50.0099,49.9502,49.9929,70500.0
2011-01-13 13:10:00,58.61,58.66,58.61,58.65,40400.0,49.9929,50.0355,49.9929,50.027,40400.0
2011-01-13 13:20:00,58.65,58.65,58.62,58.63,46200.0,50.027,50.027,50.0014,50.0099,46200.0
2011-01-13 13:30:00,58.63,58.65,58.59,58.61,28500.0,50.0099,50.027,49.9758,49.9929,28500.0
2011-01-13 13:40:00,58.62,58.63,58.6,58.61,29700.0,50.0014,50.0099,49.9843,49.9929,29700.0
2011-01-13 13:50:00,58.61,58.63,58.6,58.62,65800.0,49.9929,50.0099,49.9843,50.0014,65800.0
2011-01-13 14:00:00,58.62,58.63,58.6,58.62,19700.0,50.0014,50.0099,49.9843,50.0014,19700.0
2011-01-13 14:10:00,58.62,58.62,58.52,58.55,105100.0,50.0014,50.0014,49.9161,49.9417,105100.0
2011-01-13 14:20:00,58.56,58.59,58.56,58.59,23400.0,49.9502,49.9758,49.9502,49.9758,23400.0
2011-01-13 14:30:00,58.6,58.6,58.57,58.58,38900.0,49.9843,49.9843,49.9587,49.9673,38900.0
2011-01-13 14:40:00,58.57,58.58,58.53,58.54,35900.0,49.9587,49.9673,49.9246,49.9331,35900.0
2011-01-13 14:50:00,58.53,58.53,58.47,58.48,81400.0,49.9246,49.9246,49.8734,49.882,81400.0
2011-01-13 15:00:00,58.48,58.55,58.48,58.55,21200.0,49.882,49.9417,49.882,49.9417,21200.0
2011-01-13 15:10:00,58.54,58.56,58.51,58.53,74800.0,49.9331,49.9502,49.9076,49.9246,74800.0
2011-01-13 15:20:00,58.52,58.52,58.46,58.48,57600.0,49.9161,49.9161,49.8649,49.882,57600.0
2011-01-13 15:30:00,58.46,58.47,58.42,58.46,89200.0,49.8649,49.8734,49.8308,49.8649,89200.0
2011-01-13 15:40:00,58.47,58.53,58.42,58.51,91100.0,49.8734,49.9246,49.8308,49.9076,91100.0
2011-01-13 15:50:00,58.5,58.58,58.5,58.58,100700.0,49.899,49.9673,49.899,49.9673,100700.0
2011-01-14 09:30:00,58.52,58.6,58.44,58.5,2328900.0,49.9161,49.9843,49.8478,49.899,2328900.0
2011-01-14 09:40:00,58.49,58.55,58.46,58.49,107800.0,49.8905,49.9417,49.8649,49.8905,107800.0
2011-01-14 09:50:00,58.49,58.54,58.42,58.53,294900.0,49.8905,49.9331,49.8308,49.9246,294900.0
2011-01-14 10:00:00,58.53,58.61,58.52,58.56,138700.0,49.9246,49.9929,49.9161,49.9502,138700.0
2011-01-14 10:10:00,58.56,58.59,58.54,58.54,74500.0,49.9502,49.9758,49.9331,49.9331,74500.0
2011-01-14 10:20:00,58.55,58.58,58.49,58.5,71000.0,49.9417,49.9673,49.8905,49.899,71000.0
2011-01-14 10:30:00,58.49,58.6,58.49,58.59,53500.0,49.8905,49.9843,49.8905,49.9758,53500.0
2011-01-14 10:40:00,58.6,58.69,58.58,58.68,135500.0,49.9843,50.0611,49.9673,50.0526,135500.0
2011-01-14 10:50:00,58.68,58.69,58.63,58.64,70500.0,50.0526,50.0611,50.0099,50.0184,70500.0
2011-01-14 11:00:00,58.63,58.71,58.63,58.71,57100.0,50.0099,50.0782,50.0099,50.0782,57100.0
2011-01-14 11:10:00,58.71,58.73,58.66,58.66,35100.0,50.0782,50.0952,50.0355,50.0355,35100.0
2011-01-14 11:20:00,58.66,58.67,58.62,58.67,27100.0,50.0355,50.044,50.0014,50.044,27100.0
2011-01-14 11:30:00,58.68,58.68,58.63,58.67,42000.0,50.0526,50.0526,50.0099,50.044,42000.0
2011-01-14 11:40:00,58.66,58.72,58.65,58.71,49200.0,50.0355,50.0867,50.027,50.0782,49200.0
2011-01-14 11:50:00,58.7,58.7,58.66,58.68,26300.0,50.0696,50.0696,50.0355,50.0526,26300.0
2011-01-14 12:00:00,58.68,58.7,58.67,58.7,13800.0,50.0526,50.0696,50.044,50.0696,13800.0
2011-01-14 12:10:00,58.7,58.77,58.7,58.74,48600.0,50.0696,50.1293,50.0696,50.1037,48600.0
2011-01-14 12:20:00,58.74,58.75,58.72,58.74,65700.0,50.1037,50.1123,50.0867,50.1037,65700.0
2011-01-14 12:30:00,58.74,58.79,58.73,58.76,36500.0,50.1037,50.1464,50.0952,50.1208,36500.0
2011-01-14 12:40:00,58.76,58.77,58.73,58.74,12500.0,50.1208,50.1293,50.0952,50.1037,12500.0
2011-01-14 12:50:00,58.74,58.77,58.73,58.75,19000.0,50.1037,50.1293,50.0952,50.1123,19000.0
2011-01-14 13:00:00,58.74,58.76,58.74,58.74,14200.0,50.1037,50.1208,50.1037,50.1037,14200.0
2011-01-14 13:10:00,58.74,58.75,58.73,58.74,30400.0,50.1037,50.1123,50.0952,50.1037,30400.0
2011-01-14 13:20:00,58.74,58.77,58.74,58.76,19800.0,50.1037,50.1293,50.1037,50.1208,19800.0
2011-01-14 13:30:00,58.76,58.81,58.75,58.79,38600.0,50.1208,50.1634,50.1123,50.1464,38600.0
2011-01-14 13:40:00,58.8,58.81,58.79,58.8,23600.0,50.1549,50.1634,50.1464,50.1549,23600.0
2011-01-14 13:50:00,58.8,58.89,58.8,58.86,52500.0,50.1549,50.2317,50.1549,50.2061,52500.0
2011-01-14 14:00:00,58.86,58.9,58.85,58.89,70100.0,50.2061,50.2402,50.1976,50.2317,70100.0
2011-01-14 14:10:00,58.89,58.89,58.87,58.87,66300.0,50.2317,50.2317,50.2146,50.2146,66300.0
2011-01-14 14:20:00,58.88,58.9,58.87,58.87,34400.0,50.2232,50.2402,50.2146,50.2146,34400.0
2011-01-14 14:30:00,58.88,58.89,58.86,58.86,17500.0,50.2232,50.2317,50.2061,50.2061,17500.0
2011-01-14 14:40:00,58.86,58.89,58.86,58.89,40800.0,50.2061,50.2317,50.2061,50.2317,40800.0
2011-01-14 14:50:00,58.88,58.9,58.87,58.88,17300.0,50.2232,50.2402,50.2146,50.2232,17300.0
2011-01-14 15:00:00,58.89,58.91,58.88,58.88,33300.0,50.2317,50.2487,50.2232,50.2232,33300.0
2011-01-14 15:10:00,58.89,58.91,58.87,58.91,18100.0,50.2317,50.2487,50.2146,50.2487,18100.0
2011-01-14 15:20:00,58.91,58.94,58.87,58.88,61300.0,50.2487,50.2743,50.2146,50.2232,61300.0
2011-01-14 15:30:00,58.89,58.9,58.86,58.88,55900.0,50.2317,50.2402,50.2061,50.2232,55900.0
2011-01-14 15:40:00,58.87,58.95,58.87,58.94,133300.0,50.2146,50.2829,50.2146,50.2743,133300.0
2011-01-14 15:50:00,58.94,58.96,58.9,58.95,202900.0,50.2743,50.2914,50.2402,50.2829,202900.0
2011-01-18 09:30:00,58.92,59.04,58.84,59.03,163700.0,50.2573,50.3596,50.189,50.3511,163700.0
2011-01-18 09:40:00,59.03,59.07,58.99,58.99,57800.0,50.3511,50.3852,50.317,50.317,57800.0
2011-01-18 09:50:00,58.96,58.97,58.89,58.95,54100.0,50.2914,50.2999,50.2317,50.2829,54100.0
2011-01-18 10:00:00,58.96,59.02,58.9,58.98,71100.0,50.2914,50.3426,50.2402,50.3085,71100.0
2011-01-18 10:10:00,58.99,59.08,58.96,59.04,163200.0,50.317,50.3938,50.2914,50.3596,163200.0
2011-01-18 10:20:00,59.06,59.11,59.03,59.05,168800.0,50.3767,50.4193,50.3511,50.3682,168800.0
2011-01-18 10:30:00,59.05,59.06,58.96,59.02,153700.0,50.3682,50.3767,50.2914,50.3426,153700.0
2011-01-18 10:40:00,59.01,59.02,58.95,58.96,82400.0,50.334,50.3426,50.2829,50.2914,82400.0
2011-01-18 10:50:00,58.95,58.98,58.94,58.98,58900.0,50.2829,50.3085,50.2743,50.3085,58900.0
2011-01-18 11:00:00,58.98,59.06,58.98,59.05,73900.0,50.3085,50.3767,50.3085,50.3682,73900.0
2011-01-18 11:10:00,59.05,59.09,59.02,59.08,38300.0,50.3682,50.4023,50.3426,50.3938,38300.0
2011-01-18 11:20:00,59.08,59.13,59.07,59.12,43200.0,50.3938,50.4364,50.3852,50.4279,43200.0
2011-01-18 11:30:00,59.12,59.12,59.1,59.11,20200.0,50.4279,50.4279,50.4108,50.4193,20200.0
2011-01-18 11:40:00,59.1,59.14,59.09,59.13,56400.0,50.4108,50.4449,50.4023,50.4364,56400.0
2011-01-18 11:50:00,59.12,59.12,59.07,59.09,43500.0,50.4279,50.4279,50.3852,50.4023,43500.0
2011-01-18 12:00:00,59.09,59.1,59.05,59.05,35000.0,50.4023,50.4108,50.3682,50.3682,35000.0
2011-01-18 12:10:00,59.06,59.09,59.04,59.06,30800.0,50.3767,50.4023,50.3596,50.3767,30800.0
2011-01-18 12:20:00,59.07,59.08,59.05,59.07,22800.0,50.3852,50.3938,50.3682,50.3852,22800.0
2011-01-18 12:30:00,59.06,59.09,59.05,59.09,18800.0,50.3767,50.4023,50.3682,50.4023,18800.0
2011-01-18 12:40:00,59.09,59.12,59.08,59.1,31600.0,50.4023,50.4279,50.3938,50.4108,31600.0
2011-01-18 12:50:00,59.1,59.1,59.08,59.09,20100.0,50.4108,50.4108,50.3938,50.4023,20100.0
2011-01-18 13:00:00,59.09,59.12,59.08,59.11,31600.0,50.4023,50.4279,50.3938,50.4193,31600.0
2011-01-18 13:10:00,59.1,59.11,59.09,59.09,87000.0,50.4108,50.4193,50.4023,50.4023,87000.0
2011-01-18 13:20:00,59.09,59.12,59.09,59.11,152900.0,50.4023,50.4279,50.4023,50.4193,152900.0
2011-01-18 13:30:00,59.12,59.16,59.11,59.14,130000.0,50.4279,50.462,50.4193,50.4449,130000.0
2011-01-18 13:40:00,59.14,59.16,59.1,59.11,74100.0,50.4449,50.462,50.4108,50.4193,74100.0
2011-01-18 13:50:00,59.1,59.15,59.08,59.11,118400.0,50.4108,50.4535,50.3938,50.4193,118400.0
2011-01-18 14:00:00,59.11,59.13,59.09,59.13,98700.0,50.4193,50.4364,50.4023,50.4364,98700.0
2011-01-18 14:10:00,59.13,59.16,59.13,59.15,93100.0,50.4364,50.462,50.4364,50.4535,93100.0
2011-01-18 14:20:00,59.16,59.16,59.13,59.15,88600.0,50.462,50.462,50.4364,50.4535,88600.0
2011-01-18 14:30:00,59.15,59.18,59.15,59.18,89800.0,50.4535,50.479,50.4535,50.479,89800.0
2011-01-18 14:40:00,59.18,59.18,59.12,59.15,120100.0,50.479,50.479,50.4279,50.4535,120100.0
2011-01-18 14:50:00,59.15,59.17,59.13,59.16,94100.0,50.4535,50.4705,50.4364,50.462,94100.0
2011-01-18 15:00:00,59.17,59.17,59.13,59.13,28700.0,50.4705,50.4705,50.4364,50.4364,28700.0
2011-01-18 15:10:00,59.13,59.14,59.1,59.12,29700.0,50.4364,50.4449,50.4108,50.4279,29700.0
2011-01-18 15:20:00,59.12,59.16,59.11,59.16,38000.0,50.4279,50.462,50.4193,50.462,38000.0
2011-01-18 15:30:00,59.15,59.22,59.15,59.22,68400.0,50.4535,50.5132,50.4535,50.5132,68400.0
2011-01-18 15:40:00,59.22,59.24,59.2,59.21,101600.0,50.5132,50.5302,50.4961,50.5046,101600.0
2011-01-18 15:50:00,59.21,59.22,59.19,59.2,179200.0,50.5046,50.5132,50.4876,50.4961,179200.0
2011-01-18 16:00:00,59.2,59.2,59.2,59.2,363500.0,50.4961,50.4961,50.4961,50.4961,363500.0
2011-01-18 16:10:00,59.2,59.2,59.2,59.2,0.0,50.4961,50.4961,50.4961,50.4961,0.0
2011-01-19 09:30:00,59.2,59.24,59.11,59.12,91400.0,50.4961,50.5302,50.4193,50.4279,91400.0
2011-01-19 09:40:00,59.1,59.1,59.03,59.05,32800.0,50.4108,50.4108,50.3511,50.3682,32800.0
2011-01-19 09:50:00,59.06,59.07,58.98,59.01,57800.0,50.3767,50.3852,50.3085,50.334,57800.0
2011-01-19 10:00:00,58.99,59.11,58.98,59.1,74700.0,50.317,50.4193,50.3085,50.4108,74700.0
2011-01-19 10:10:00,59.09,59.1,59.03,59.03,57300.0,50.4023,50.4108,50.3511,50.3511,57300.0
2011-01-19 10:20:00,59.04,59.07,58.89,58.93,63800.0,50.3596,50.3852,50.2317,50.2658,63800.0
2011-01-19 10:30:00,58.92,58.93,58.85,58.88,77000.0,50.2573,50.2658,50.1976,50.2232,77000.0
2011-01-19 10:40:00,58.89,58.89,58.8,58.87,59700.0,50.2317,50.2317,50.1549,50.2146,59700.0
2011-01-19 10:50:00,58.87,58.9,58.86,58.88,36300.0,50.2146,50.2402,50.2061,50.2232,36300.0
2011-01-19 11:00:00,58.89,58.9,58.83,58.85,83600.0,50.2317,50.2402,50.1805,50.1976,83600.0
2011-01-19 11:10:00,58.86,58.88,58.77,58.83,60500.0,50.2061,50.2232,50.1293,50.1805,60500.0
2011-01-19 11:20:00,58.83,58.84,58.82,58.83,51600.0,50.1805,50.189,50.172,50.1805,51600.0
2011-01-19 11:30:00,58.84,58.88,58.83,58.87,19400.0,50.189,50.2232,50.1805,50.2146,19400.0
2011-01-19 11:40:00,58.87,58.9,58.84,58.89,14900.0,50.2146,50.2402,50.189,50.2317,14900.0
2011-01-19 11:50:00,58.9,58.9,58.82,58.85,42300.0,50.2402,50.2402,50.172,50.1976,42300.0
2011-01-19 12:00:00,58.85,58.87,58.83,58.85,25400.0,50.1976,50.2146,50.1805,50.1976,25400.0
2011-01-19 12:10:00,58.84,58.88,58.82,58.83,24300.0,50.189,50.2232,50.172,50.1805,24300.0
2011-01-19 12:20:00,58.83,58.87,58.82,58.82,47000.0,50.1805,50.2146,50.172,50.172,47000.0
2011-01-19 12:30:00,58.82,58.82,58.73,58.74,83400.0,50.172,50.172,50.0952,50.1037,83400.0
2011-01-19 12:40:00,58.74,58.74,58.7,58.7,23300.0,50.1037,50.1037,50.0696,50.0696,23300.0
2011-01-19 12:50:00,58.7,58.76,58.69,58.75,30800.0,50.0696,50.1208,50.0611,50.1123,30800.0
2011-01-19 13:00:00,58.75,58.76,58.69,58.76,60700.0,50.1123,50.1208,50.0611,50.1208,60700.0
2011-01-19 13:10:00,58.76,58.8,58.76,58.78,24400.0,50.1208,50.1549,50.1208,50.1379,24400.0
2011-01-19 13:20:00,58.78,58.83,58.75,58.81,70800.0,50.1379,50.1805,50.1123,50.1634,70800.0
2011-01-19 13:30:00,58.82,58.85,58.8,58.82,26800.0,50.172,50.1976,50.1549,50.172,26800.0
2011-01-19 13:40:00,58.82,58.83,58.79,58.8,12200.0,50.172,50.1805,50.1464,50.1549,12200.0
2011-01-19 13:50:00,58.79,58.8,58.75,58.8,32800.0,50.1464,50.1549,50.1123,50.1549,32800.0
2011-01-19 14:00:00,58.8,58.8,58.74,58.74,39900.0,50.1549,50.1549,50.1037,50.1037,39900.0
2011-01-19 14:10:00,58.75,58.77,58.7,58.72,103600.0,50.1123,50.1293,50.0696,50.0867,103600.0
2011-01-19 14:20:00,58.71,58.72,58.65,58.69,62200.0,50.0782,50.0867,50.027,50.0611,62200.0
2011-01-19 14:30:00,58.69,58.71,58.68,58.69,12400.0,50.0611,50.0782,50.0526,50.0611,12400.0
2011-01-19 14:40:00,58.68,58.69,58.6,58.63,36500.0,50.0526,50.0611,49.9843,50.0099,36500.0
2011-01-19 14:50:00,58.63,58.64,58.5,58.58,115600.0,50.0099,50.0184,49.899,49.9673,115600.0
2011-01-19 15:00:00,58.59,58.64,58.54,58.54,121100.0,49.9758,50.0184,49.9331,49.9331,121100.0
2011-01-19 15:10:00,58.54,58.58,58.48,58.56,122800.0,49.9331,49.9673,49.882,49.9502,122800.0
2011-01-19 15:20:00,58.57,58.6,58.55,58.59,65300.0,49.9587,49.9843,49.9417,49.9758,65300.0
2011-01-19 15:30:00,58.58,58.6,58.49,58.58,91900.0,49.9673,49.9843,49.8905,49.9673,91900.0
2011-01-19 15:40:00,58.59,58.62,58.54,58.59,104200.0,49.9758,50.0014,49.9331,49.9758,104200.0
2011-01-19 15:50:00,58.58,58.64,58.54,58.64,115100.0,49.9673,50.0184,49.9331,50.0184,115100.0
2011-01-20 09:30:00,58.44,58.45,58.15,58.22,196600.0,49.8478,49.8564,49.6005,49.6602,196600.0
2011-01-20 09:40:00,58.22,58.36,58.21,58.32,54800.0,49.6602,49.7796,49.6517,49.7455,54800.0
2011-01-20 09:50:00,58.32,58.35,58.27,58.33,78300.0,49.7455,49.7711,49.7028,49.754,78300.0
2011-01-20 10:00:00,58.32,58.42,58.27,58.27,146400.0,49.7455,49.8308,49.7028,49.7028,146400.0
2011-01-20 10:10:00,58.28,58.35,58.2,58.2,93800.0,49.7114,49.7711,49.6431,49.6431,93800.0
2011-01-20 10:20:00,58.2,58.26,58.13,58.22,103800.0,49.6431,49.6943,49.5834,49.6602,103800.0
2011-01-20 10:30:00,58.21,58.25,58.16,58.18,125600.0,49.6517,49.6858,49.609,49.6261,125600.0
2011-01-20 10:40:00,58.17,58.21,58.12,58.14,125400.0,49.6175,49.6517,49.5749,49.592,125400.0
2011-01-20 10:50:00,58.14,58.16,57.98,58.0,103100.0,49.592,49.609,49.4555,49.4725,103100.0
2011-01-20 11:00:00,58.0,58.09,57.98,58.04,64200.0,49.4725,49.5493,49.4555,49.5067,64200.0
2011-01-20 11:10:00,58.03,58.09,58.03,58.05,37400.0,49.4981,49.5493,49.4981,49.5152,37400.0
2011-01-20 11:20:00,58.05,58.05,57.96,57.97,38000.0,49.5152,49.5152,49.4384,49.4469,38000.0
2011-01-20 11:30:00,57.97,58.01,57.92,58.01,52700.0,49.4469,49.4811,49.4043,49.4811,52700.0
2011-01-20 11:40:00,58.01,58.03,57.97,58.03,37300.0,49.4811,49.4981,49.4469,49.4981,37300.0
2011-01-20 11:50:00,58.02,58.09,58.0,58.09,36200.0,49.4896,49.5493,49.4725,49.5493,36200.0
2011-01-20 12:00:00,58.09,58.16,58.09,58.14,19900.0,49.5493,49.609,49.5493,49.592,19900.0
2011-01-20 12:10:00,58.14,58.15,58.08,58.1,25300.0,49.592,49.6005,49.5408,49.5578,25300.0
2011-01-20 12:20:00,58.1,58.19,58.1,58.16,32900.0,49.5578,49.6346,49.5578,49.609,32900.0
2011-01-20 12:30:00,58.16,58.2,58.16,58.19,43600.0,49.609,49.6431,49.609,49.6346,43600.0
2011-01-20 12:40:00,58.2,58.24,58.18,58.24,60300.0,49.6431,49.6773,49.6261,49.6773,60300.0
2011-01-20 12:50:00,58.25,58.28,58.22,58.25,23800.0,49.6858,49.7114,49.6602,49.6858,23800.0
2011-01-20 13:00:00,58.25,58.26,58.2,58.23,17900.0,49.6858,49.6943,49.6431,49.6687,17900.0
2011-01-20 13:10:00,58.23,58.23,58.19,58.22,27200.0,49.6687,49.6687,49.6346,49.6602,27200.0
2011-01-20 13:20:00,58.21,58.21,58.15,58.17,41000.0,49.6517,49.6517,49.6005,49.6175,41000.0
2011-01-20 13:30:00,58.17,58.23,58.17,58.21,77300.0,49.6175,49.6687,49.6175,49.6517,77300.0
2011-01-20 13:40:00,58.2,58.23,58.17,58.2,52300.0,49.6431,49.6687,49.6175,49.6431,52300.0
2011-01-20 13:50:00,58.21,58.29,58.2,58.29,42600.0,49.6517,49.7199,49.6431,49.7199,42600.0
2011-01-20 14:00:00,58.29,58.35,58.26,58.34,58800.0,49.7199,49.7711,49.6943,49.7626,58800.0
2011-01-20 14:10:00,58.33,58.42,58.33,58.38,59300.0,49.754,49.8308,49.754,49.7967,59300.0
2011-01-20 14:20:00,58.38,58.42,58.35,58.4,109600.0,49.7967,49.8308,49.7711,49.8137,109600.0
2011-01-20 14:30:00,58.4,58.49,58.4,58.44,132000.0,49.8137,49.8905,49.8137,49.8478,132000.0
2011-01-20 14:40:00,58.44,58.51,58.43,58.46,272000.0,49.8478,49.9076,49.8393,49.8649,272000.0
2011-01-20 14:50:00,58.45,58.49,58.43,58.45,74100.0,49.8564,49.8905,49.8393,49.8564,74100.0
2011-01-20 15:00:00,58.45,58.45,58.39,58.39,57600.0,49.8564,49.8564,49.8052,49.8052,57600.0
2011-01-20 15:10:00,58.38,58.43,58.36,58.37,81900.0,49.7967,49.8393,49.7796,49.7881,81900.0
2011-01-20 15:20:00,58.38,58.39,58.29,58.31,123400.0,49.7967,49.8052,49.7199,49.737,123400.0
2011-01-20 15:30:00,58.3,58.34,58.25,58.33,143200.0,49.7284,49.7626,49.6858,49.754,143200.0
2011-01-20 15:40:00,58.33,58.39,58.29,58.3,185300.0,49.754,49.8052,49.7199,49.7284,185300.0
2011-01-20 15:50:00,58.3,58.37,58.27,58.36,127800.0,49.7284,49.7881,49.7028,49.7796,127800.0
2011-01-21 09:30:00,58.72,58.75,58.67,58.68,119100.0,50.0867,50.1123,50.044,50.0526,119100.0
2011-01-21 09:40:00,58.68,58.71,58.66,58.71,45900.0,50.0526,50.0782,50.0355,50.0782,45900.0
2011-01-21 09:50:00,58.71,58.8,58.7,58.79,40200.0,50.0782,50.1549,50.0696,50.1464,40200.0
2011-01-21 10:00:00,58.8,58.82,58.76,58.76,53100.0,50.1549,50.172,50.1208,50.1208,53100.0
2011-01-21 10:10:00,58.77,58.78,58.7,58.7,13900.0,50.1293,50.1379,50.0696,50.0696,13900.0
2011-01-21 10:20:00,58.71,58.71,58.61,58.61,43800.0,50.0782,50.0782,49.9929,49.9929,43800.0
2011-01-21 10:30:00,58.61,58.62,58.56,58.61,87000.0,49.9929,50.0014,49.9502,49.9929,87000.0
2011-01-21 10:40:00,58.6,58.66,58.56,58.56,58200.0,49.9843,50.0355,49.9502,49.9502,58200.0
2011-01-21 10:50:00,58.56,58.6,58.54,58.57,25900.0,49.9502,49.9843,49.9331,49.9587,25900.0
2011-01-21 11:00:00,58.56,58.61,58.51,58.53,63300.0,49.9502,49.9929,49.9076,49.9246,63300.0
2011-01-21 11:10:00,58.53,58.54,58.46,58.47,59800.0,49.9246,49.9331,49.8649,49.8734,59800.0
2011-01-21 11:20:00,58.47,58.53,58.46,58.53,67600.0,49.8734,49.9246,49.8649,49.9246,67600.0
2011-01-21 11:30:00,58.52,58.56,58.49,58.49,31400.0,49.9161,49.9502,49.8905,49.8905,31400.0
2011-01-21 11:40:00,58.47,58.47,58.39,58.4,60800.0,49.8734,49.8734,49.8052,49.8137,60800.0
2011-01-21 11:50:00,58.41,58.43,58.37,58.43,19900.0,49.8223,49.8393,49.7881,49.8393,19900.0
2011-01-21 12:00:00,58.43,58.43,58.38,58.42,33100.0,49.8393,49.8393,49.7967,49.8308,33100.0
2011-01-21 12:10:00,58.43,58.5,58.42,58.49,28200.0,49.8393,49.899,49.8308,49.8905,28200.0
2011-01-21 12:20:00,58.5,58.52,58.49,58.5,27900.0,49.899,49.9161,49.8905,49.899,27900.0
2011-01-21 12:30:00,58.51,58.51,58.44,58.44,43400.0,49.9076,49.9076,49.8478,49.8478,43400.0
2011-01-21 12:40:00,58.45,58.45,58.33,58.37,83200.0,49.8564,49.8564,49.754,49.7881,83200.0
2011-01-21 12:50:00,58.37,58.4,58.35,58.4,42400.0,49.7881,49.8137,49.7711,49.8137,42400.0
2011-01-21 13:00:00,58.4,58.4,58.36,58.37,33900.0,49.8137,49.8137,49.7796,49.7881,33900.0
2011-01-21 13:10:00,58.36,58.45,58.35,58.45,22400.0,49.7796,49.8564,49.7711,49.8564,22400.0
2011-01-21 13:20:00,58.45,58.46,58.4,58.4,48000.0,49.8564,49.8649,49.8137,49.8137,48000.0
2011-01-21 13:30:00,58.4,58.47,58.4,58.47,67300.0,49.8137,49.8734,49.8137,49.8734,67300.0
2011-01-21 13:40:00,58.46,58.47,58.41,58.42,30300.0,49.8649,49.8734,49.8223,49.8308,30300.0
2011-01-21 13:50:00,58.42,58.45,58.39,58.43,44600.0,49.8308,49.8564,49.8052,49.8393,44600.0
2011-01-21 14:00:00,58.44,58.47,58.42,58.47,79900.0,49.8478,49.8734,49.8308,49.8734,79900.0
2011-01-21 14:10:00,58.47,58.48,58.4,58.41,59400.0,49.8734,49.882,49.8137,49.8223,59400.0
2011-01-21 14:20:00,58.43,58.45,58.41,58.44,77400.0,49.8393,49.8564,49.8223,49.8478,77400.0
2011-01-21 14:30:00,58.43,58.51,58.42,58.49,125100.0,49.8393,49.9076,49.8308,49.8905,125100.0
2011-01-21 14:40:00,58.49,58.49,58.45,58.46,101400.0,49.8905,49.8905,49.8564,49.8649,101400.0
2011-01-21 14:50:00,58.47,58.49,58.43,58.43,95100.0,49.8734,49.8905,49.8393,49.8393,95100.0
2011-01-21 15:00:00,58.43,58.48,58.43,58.47,74800.0,49.8393,49.882,49.8393,49.8734,74800.0
2011-01-21 15:10:00,58.47,58.47,58.44,58.44,45200.0,49.8734,49.8734,49.8478,49.8478,45200.0
2011-01-21 15:20:00,58.44,58.45,58.38,58.38,90900.0,49.8478,49.8564,49.7967,49.7967,90900.0
2011-01-21 15:30:00,58.39,58.4,58.33,58.36,168600.0,49.8052,49.8137,49.754,49.7796,168600.0
2011-01-21 15:40:00,58.35,58.37,58.28,58.3,225300.0,49.7711,49.7881,49.7114,49.7284,225300.0
2011-01-21 15:50:00,58.3,58.32,58.26,58.31,129100.0,49.7284,49.7455,49.6943,49.737,129100.0
2011-01-24 09:30:00,58.31,58.42,58.25,58.38,57500.0,49.737,49.8308,49.6858,49.7967,57500.0
2011-01-24 09:40:00,58.39,58.43,58.34,58.4,63700.0,49.8052,49.8393,49.7626,49.8137,63700.0
2011-01-24 09:50:00,58.4,58.42,58.26,58.27,41800.0,49.8137,49.8308,49.6943,49.7028,41800.0
2011-01-24 10:00:00,58.28,58.33,58.25,58.32,42700.0,49.7114,49.754,49.6858,49.7455,42700.0
2011-01-24 10:10:00,58.33,58.37,58.27,58.3,42000.0,49.754,49.7881,49.7028,49.7284,42000.0
2011-01-24 10:20:00,58.3,58.45,58.29,58.41,39300.0,49.7284,49.8564,49.7199,49.8223,39300.0
2011-01-24 10:30:00,58.42,58.47,58.39,58.44,31400.0,49.8308,49.8734,49.8052,49.8478,31400.0
2011-01-24 10:40:00,58.44,58.48,58.4,58.42,48900.0,49.8478,49.882,49.8137,49.8308,48900.0
2011-01-24 10:50:00,58.42,58.49,58.42,58.48,35300.0,49.8308,49.8905,49.8308,49.882,35300.0
2011-01-24 11:00:00,58.47,58.56,58.45,58.54,39600.0,49.8734,49.9502,49.8564,49.9331,39600.0
2011-01-24 11:10:00,58.53,58.56,58.51,58.55,52500.0,49.9246,49.9502,49.9076,49.9417,52500.0
2011-01-24 11:20:00,58.56,58.65,58.52,58.63,53500.0,49.9502,50.027,49.9161,50.0099,53500.0
2011-01-24 11:30:00,58.63,58.68,58.6,58.6,58000.0,50.0099,50.0526,49.9843,49.9843,58000.0
2011-01-24 11:40:00,58.6,58.65,58.6,58.65,47500.0,49.9843,50.027,49.9843,50.027,47500.0
2011-01-24 11:50:00,58.65,58.68,58.64,58.64,40200.0,50.027,50.0526,50.0184,50.0184,40200.0
2011-01-24 12:00:00,58.64,58.75,58.64,58.73,54500.0,50.0184,50.1123,50.0184,50.0952,54500.0
2011-01-24 12:10:00,58.73,58.73,58.7,58.7,39500.0,50.0952,50.0952,50.0696,50.0696,39500.0
2011-01-24 12:20:00,58.71,58.73,58.67,58.67,70900.0,50.0782,50.0952,50.044,50.044,70900.0
2011-01-24 12:30:00,58.67,58.7,58.67,58.69,56500.0,50.044,50.0696,50.044,50.0611,56500.0
2011-01-24 12:40:00,58.69,58.73,58.68,58.72,67400.0,50.0611,50.0952,50.0526,50.0867,67400.0
2011-01-24 12:50:00,58.71,58.72,58.66,58.66,78200.0,50.0782,50.0867,50.0355,50.0355,78200.0
2011-01-24 13:00:00,58.66,58.71,58.65,58.7,80800.0,50.0355,50.0782,50.027,50.0696,80800.0
2011-01-24 13:10:00,58.69,58.75,58.68,58.72,57000.0,50.0611,50.1123,50.0526,50.0867,57000.0
2011-01-24 13:20:00,58.73,58.76,58.72,58.73,45800.0,50.0952,50.1208,50.0867,50.0952,45800.0
2011-01-24 13:30:00,58.74,58.75,58.72,58.73,27000.0,50.1037,50.1123,50.0867,50.0952,27000.0
2011-01-24 13:40:00,58.73,58.79,58.71,58.79,33500.0,50.0952,50.1464,50.0782,50.1464,33500.0
2011-01-24 13:50:00,58.78,58.78,58.72,58.73,26900.0,50.1379,50.1379,50.0867,50.0952,26900.0
2011-01-24 14:00:00,58.74,58.75,58.71,58.72,21500.0,50.1037,50.1123,50.0782,50.0867,21500.0
2011-01-24 14:10:00,58.74,58.82,58.73,58.77,52200.0,50.1037,50.172,50.0952,50.1293,52200.0
2011-01-24 14:20:00,58.77,58.78,58.73,58.74,51600.0,50.1293,50.1379,50.0952,50.1037,51600.0
2011-01-24 14:30:00,58.75,58.79,58.75,58.78,87500.0,50.1123,50.1464,50.1123,50.1379,87500.0
2011-01-24 14:40:00,58.79,58.8,58.77,58.77,39200.0,50.1464,50.1549,50.1293,50.1293,39200.0
2011-01-24 14:50:00,58.78,58.79,58.71,58.73,70700.0,50.1379,50.1464,50.0782,50.0952,70700.0
2011-01-24 15:00:00,58.72,58.75,58.71,58.73,63200.0,50.0867,50.1123,50.0782,50.0952,63200.0
2011-01-24 15:10:00,58.74,58.75,58.66,58.7,119500.0,50.1037,50.1123,50.0355,50.0696,119500.0
2011-01-24 15:20:00,58.69,58.69,58.62,58.63,47600.0,50.0611,50.0611,50.0014,50.0099,47600.0
2011-01-24 15:30:00,58.64,58.74,58.64,58.74,68400.0,50.0184,50.1037,50.0184,50.1037,68400.0
2011-01-24 15:40:00,58.73,58.74,58.7,58.74,50300.0,50.0952,50.1037,50.0696,50.1037,50300.0
2011-01-24 15:50:00,58.73,58.8,58.72,58.8,44900.0,50.0952,50.1549,50.0867,50.1549,44900.0
2011-01-25 09:30:00,58.57,58.64,58.52,58.56,163100.0,49.9587,50.0184,49.9161,49.9502,163100.0
2011-01-25 09:40:00,58.55,58.62,58.51,58.62,77800.0,49.9417,50.0014,49.9076,50.0014,77800.0
2011-01-25 09:50:00,58.61,58.7,58.57,58.64,123300.0,49.9929,50.0696,49.9587,50.0184,123300.0
2011-01-25 10:00:00,58.64,58.75,58.58,58.64,211700.0,50.0184,50.1123,49.9673,50.0184,211700.0
2011-01-25 10:10:00,58.64,58.66,58.54,58.56,134800.0,50.0184,50.0355,49.9331,49.9502,134800.0
2011-01-25 10:20:00,58.56,58.58,58.51,58.55,160600.0,49.9502,49.9673,49.9076,49.9417,160600.0
2011-01-25 10:30:00,58.55,58.63,58.55,58.58,100400.0,49.9417,50.0099,49.9417,49.9673,100400.0
2011-01-25 10:40:00,58.58,58.67,58.58,58.61,133800.0,49.9673,50.044,49.9673,49.9929,133800.0
2011-01-25 10:50:00,58.61,58.71,58.61,58.68,131100.0,49.9929,50.0782,49.9929,50.0526,131100.0
2011-01-25 11:00:00,58.67,58.69,58.6,58.63,109600.0,50.044,50.0611,49.9843,50.0099,109600.0
2011-01-25 11:10:00,58.62,58.62,58.42,58.48,224200.0,50.0014,50.0014,49.8308,49.882,224200.0
2011-01-25 11:20:00,58.48,58.48,58.4,58.4,169900.0,49.882,49.882,49.8137,49.8137,169900.0
2011-01-25 11:30:00,58.4,58.44,58.37,58.44,108900.0,49.8137,49.8478,49.7881,49.8478,108900.0
2011-01-25 11:40:00,58.44,58.44,58.38,58.38,78300.0,49.8478,49.8478,49.7967,49.7967,78300.0
2011-01-25 11:50:00,58.39,58.43,58.37,58.42,66200.0,49.8052,49.8393,49.7881,49.8308,66200.0
2011-01-25 12:00:00,58.41,58.49,58.41,58.48,68000.0,49.8223,49.8905,49.8223,49.882,68000.0
2011-01-25 12:10:00,58.49,58.58,58.49,58.55,95300.0,49.8905,49.9673,49.8905,49.9417,95300.0
2011-01-25 12:20:00,58.55,58.63,58.55,58.6,74600.0,49.9417,50.0099,49.9417,49.9843,74600.0
2011-01-25 12:30:00,58.61,58.63,58.59,58.61,88300.0,49.9929,50.0099,49.9758,49.9929,88300.0
2011-01-25 12:40:00,58.62,58.65,58.62,58.64,63600.0,50.0014,50.027,50.0014,50.0184,63600.0
2011-01-25 12:50:00,58.63,58.69,58.6,58.63,223500.0,50.0099,50.0611,49.9843,50.0099,223500.0
2011-01-25 13:00:00,58.63,58.64,58.59,58.6,52300.0,50.0099,50.0184,49.9758,49.9843,52300.0
2011-01-25 13:10:00,58.6,58.63,58.6,58.62,91500.0,49.9843,50.0099,49.9843,50.0014,91500.0
2011-01-25 13:20:00,58.62,58.63,58.54,58.57,100600.0,50.0014,50.0099,49.9331,49.9587,100600.0
2011-01-25 13:30:00,58.57,58.58,58.52,58.57,98700.0,49.9587,49.9673,49.9161,49.9587,98700.0
2011-01-25 13:40:00,58.57,58.63,58.56,58.61,81900.0,49.9587,50.0099,49.9502,49.9929,81900.0
2011-01-25 13:50:00,58.61,58.62,58.6,58.6,65800.0,49.9929,50.0014,49.9843,49.9843,65800.0
2011-01-25 14:00:00,58.6,58.6,58.49,58.51,98000.0,49.9843,49.9843,49.8905,49.9076,98000.0
2011-01-25 14:10:00,58.51,58.52,58.4,58.43,109900.0,49.9076,49.9161,49.8137,49.8393,109900.0
2011-01-25 14:20:00,58.42,58.45,58.34,58.4,206500.0,49.8308,49.8564,49.7626,49.8137,206500.0
2011-01-25 14:30:00,58.4,58.48,58.38,58.47,96400.0,49.8137,49.882,49.7967,49.8734,96400.0
2011-01-25 14:40:00,58.46,58.49,58.4,58.4,72800.0,49.8649,49.8905,49.8137,49.8137,72800.0
2011-01-25 14:50:00,58.4,58.45,58.37,58.45,147200.0,49.8137,49.8564,49.7881,49.8564,147200.0
2011-01-25 15:00:00,58.45,58.55,58.45,58.52,141000.0,49.8564,49.9417,49.8564,49.9161,141000.0
2011-01-25 15:10:00,58.52,58.61,58.5,58.58,185300.0,49.9161,49.9929,49.899,49.9673,185300.0
2011-01-25 15:20:00,58.59,58.68,58.59,58.66,132700.0,49.9758,50.0526,49.9758,50.0355,132700.0
2011-01-25 15:30:00,58.68,58.68,58.6,58.62,150200.0,50.0526,50.0526,49.9843,50.0014,150200.0
2011-01-25 15:40:00,58.62,58.78,58.61,58.74,176700.0,50.0014,50.1379,49.9929,50.1037,176700.0
2011-01-25 15:50:00,58.75,58.84,58.73,58.83,192100.0,50.1123,50.189,50.0952,50.1805,192100.0
2011-01-25 16:00:00,58.82,58.84,58.8,58.84,73500.0,50.172,50.189,50.1549,50.189,73500.0
2011-01-25 16:10:00,58.84,58.84,58.84,58.84,0.0,50.189,50.189,50.189,50.189,0.0
2011-01-26 09:30:00,58.93,59.0,58.93,58.93,75600.0,50.2658,50.3255,50.2658,50.2658,75600.0
2011-01-26 09:40:00,58.91,58.97,58.88,58.91,71700.0,50.2487,50.2999,50.2232,50.2487,71700.0
2011-01-26 09:50:00,58.92,58.97,58.88,58.96,105500.0,50.2573,50.2999,50.2232,50.2914,105500.0
2011-01-26 10:00:00,58.98,59.09,58.96,59.07,85700.0,50.3085,50.4023,50.2914,50.3852,85700.0
2011-01-26 10:10:00,59.07,59.16,59.04,59.11,125700.0,50.3852,50.462,50.3596,50.4193,125700.0
2011-01-26 10:20:00,59.12,59.25,59.1,59.24,121000.0,50.4279,50.5388,50.4108,50.5302,121000.0
2011-01-26 10:30:00,59.24,59.24,59.16,59.17,61800.0,50.5302,50.5302,50.462,50.4705,61800.0
2011-01-26 10:40:00,59.17,59.28,59.17,59.23,74900.0,50.4705,50.5643,50.4705,50.5217,74900.0
2011-01-26 10:50:00,59.23,59.27,59.13,59.15,80600.0,50.5217,50.5558,50.4364,50.4535,80600.0
2011-01-26 11:00:00,59.16,59.21,59.13,59.2,62500.0,50.462,50.5046,50.4364,50.4961,62500.0
2011-01-26 11:10:00,59.19,59.19,59.14,59.14,28100.0,50.4876,50.4876,50.4449,50.4449,28100.0
2011-01-26 11:20:00,59.13,59.15,59.05,59.06,65100.0,50.4364,50.4535,50.3682,50.3767,65100.0
2011-01-26 11:30:00,59.05,59.08,59.01,59.01,55000.0,50.3682,50.3938,50.334,50.334,55000.0
2011-01-26 11:40:00,59.03,59.13,59.03,59.12,37400.0,50.3511,50.4364,50.3511,50.4279,37400.0
2011-01-26 11:50:00,59.13,59.14,59.08,59.09,46400.0,50.4364,50.4449,50.3938,50.4023,46400.0
2011-01-26 12:00:00,59.1,59.16,59.06,59.15,41800.0,50.4108,50.462,50.3767,50.4535,41800.0
2011-01-26 12:10:00,59.15,59.15,59.09,59.1,30600.0,50.4535,50.4535,50.4023,50.4108,30600.0
2011-01-26 12:20:00,59.09,59.13,59.09,59.13,44700.0,50.4023,50.4364,50.4023,50.4364,44700.0
2011-01-26 12:30:00,59.13,59.17,59.12,59.14,53100.0,50.4364,50.4705,50.4279,50.4449,53100.0
2011-01-26 12:40:00,59.14,59.19,59.14,59.18,121300.0,50.4449,50.4876,50.4449,50.479,121300.0
2011-01-26 12:50:00,59.17,59.22,59.15,59.21,96500.0,50.4705,50.5132,50.4535,50.5046,96500.0
2011-01-26 13:00:00,59.2,59.22,59.16,59.19,120700.0,50.4961,50.5132,50.462,50.4876,120700.0
2011-01-26 13:10:00,59.19,59.24,59.18,59.21,62000.0,50.4876,50.5302,50.479,50.5046,62000.0
2011-01-26 13:20:00,59.22,59.24,59.19,59.22,55200.0,50.5132,50.5302,50.4876,50.5132,55200.0
2011-01-26 13:30:00,59.23,59.23,59.19,59.23,52900.0,50.5217,50.5217,50.4876,50.5217,52900.0
2011-01-26 13:40:00,59.22,59.28,59.22,59.28,47700.0,50.5132,50.5643,50.5132,50.5643,47700.0
2011-01-26 13:50:00,59.28,59.3,59.24,59.25,40900.0,50.5643,50.5814,50.5302,50.5388,40900.0
2011-01-26 14:00:00,59.25,59.27,59.24,59.25,50200.0,50.5388,50.5558,50.5302,50.5388,50200.0
2011-01-26 14:10:00,59.25,59.34,59.18,59.28,123700.0,50.5388,50.6155,50.479,50.5643,123700.0
2011-01-26 14:20:00,59.28,59.28,59.13,59.19,156800.0,50.5643,50.5643,50.4364,50.4876,156800.0
2011-01-26 14:30:00,59.19,59.26,59.15,59.24,127900.0,50.4876,50.5473,50.4535,50.5302,127900.0
2011-01-26 14:40:00,59.23,59.36,59.21,59.27,145500.0,50.5217,50.6326,50.5046,50.5558,145500.0
2011-01-26 14:50:00,59.26,59.33,59.23,59.32,94900.0,50.5473,50.607,50.5217,50.5985,94900.0
2011-01-26 15:00:00,59.31,59.35,59.26,59.31,87800.0,50.5899,50.6241,50.5473,50.5899,87800.0
2011-01-26 15:10:00,59.31,59.37,59.28,59.28,197400.0,50.5899,50.6411,50.5643,50.5643,197400.0
2011-01-26 15:20:00,59.28,59.33,59.28,59.33,101700.0,50.5643,50.607,50.5643,50.607,101700.0
2011-01-26 15:30:00,59.33,59.34,59.25,59.26,132700.0,50.607,50.6155,50.5388,50.5473,132700.0
2011-01-26 15:40:00,59.26,59.35,59.26,59.34,117600.0,50.5473,50.6241,50.5473,50.6155,117600.0
2011-01-26 15:50:00,59.33,59.34,59.23,59.23,104300.0,50.607,50.6155,50.5217,50.5217,104300.0
2011-01-27 09:30:00,59.26,59.37,59.26,59.31,122700.0,50.5473,50.6411,50.5473,50.5899,122700.0
2011-01-27 09:40:00,59.32,59.4,59.31,59.39,46300.0,50.5985,50.6667,50.5899,50.6582,46300.0
2011-01-27 09:50:00,59.4,59.46,59.38,59.44,420800.0,50.6667,50.7179,50.6496,50.7008,420800.0
2011-01-27 10:00:00,59.45,59.5,59.31,59.35,112100.0,50.7094,50.752,50.5899,50.6241,112100.0
2011-01-27 10:10:00,59.35,59.4,59.33,59.4,59400.0,50.6241,50.6667,50.607,50.6667,59400.0
2011-01-27 10:20:00,59.39,59.4,59.34,59.39,72500.0,50.6582,50.6667,50.6155,50.6582,72500.0
2011-01-27 10:30:00,59.39,59.44,59.37,59.37,21700.0,50.6582,50.7008,50.6411,50.6411,21700.0
2011-01-27 10:40:00,59.36,59.38,59.32,59.36,49000.0,50.6326,50.6496,50.5985,50.6326,49000.0
2011-01-27 10:50:00,59.36,59.41,59.36,59.36,18100.0,50.6326,50.6752,50.6326,50.6326,18100.0
2011-01-27 11:00:00,59.36,59.37,59.25,59.25,33700.0,50.6326,50.6411,50.5388,50.5388,33700.0
2011-01-27 11:10:00,59.25,59.28,59.19,59.23,146400.0,50.5388,50.5643,50.4876,50.5217,146400.0
2011-01-27 11:20:00,59.22,59.25,59.15,59.17,108400.0,50.5132,50.5388,50.4535,50.4705,108400.0
2011-01-27 11:30:00,59.18,59.22,59.15,59.21,30900.0,50.479,50.5132,50.4535,50.5046,30900.0
2011-01-27 11:40:00,59.22,59.23,59.2,59.21,25900.0,50.5132,50.5217,50.4961,50.5046,25900.0
2011-01-27 11:50:00,59.2,59.27,59.17,59.24,63700.0,50.4961,50.5558,50.4705,50.5302,63700.0
2011-01-27 12:00:00,59.24,59.27,59.24,59.25,20300.0,50.5302,50.5558,50.5302,50.5388,20300.0
2011-01-27 12:10:00,59.27,59.31,59.26,59.31,49900.0,50.5558,50.5899,50.5473,50.5899,49900.0
2011-01-27 12:20:00,59.31,59.31,59.27,59.29,24600.0,50.5899,50.5899,50.5558,50.5729,24600.0
2011-01-27 12:30:00,59.3,59.33,59.28,59.31,23600.0,50.5814,50.607,50.5643,50.5899,23600.0
2011-01-27 12:40:00,59.32,59.38,59.31,59.36,17400.0,50.5985,50.6496,50.5899,50.6326,17400.0
2011-01-27 12:50:00,59.37,59.41,59.37,59.4,50100.0,50.6411,50.6752,50.6411,50.6667,50100.0
2011-01-27 13:00:00,59.41,59.42,59.37,59.39,27100.0,50.6752,50.6838,50.6411,50.6582,27100.0
2011-01-27 13:10:00,59.39,59.44,59.38,59.42,21000.0,50.6582,50.7008,50.6496,50.6838,21000.0
2011-01-27 13:20:00,59.42,59.42,59.39,59.4,20900.0,50.6838,50.6838,50.6582,50.6667,20900.0
2011-01-27 13:30:00,59.4,59.42,59.36,59.37,51300.0,50.6667,50.6838,50.6326,50.6411,51300.0
2011-01-27 13:40:00,59.37,59.42,59.37,59.42,16500.0,50.6411,50.6838,50.6411,50.6838,16500.0
2011-01-27 13:50:00,59.43,59.44,59.37,59.42,43600.0,50.6923,50.7008,50.6411,50.6838,43600.0
2011-01-27 14:00:00,59.42,59.42,59.38,59.4,13700.0,50.6838,50.6838,50.6496,50.6667,13700.0
2011-01-27 14:10:00,59.42,59.43,59.39,59.41,32000.0,50.6838,50.6923,50.6582,50.6752,32000.0
2011-01-27 14:20:00,59.4,59.42,59.34,59.34,107700.0,50.6667,50.6838,50.6155,50.6155,107700.0
2011-01-27 14:30:00,59.35,59.38,59.34,59.37,14400.0,50.6241,50.6496,50.6155,50.6411,14400.0
2011-01-27 14:40:00,59.36,59.45,59.36,59.43,37300.0,50.6326,50.7094,50.6326,50.6923,37300.0
2011-01-27 14:50:00,59.43,59.44,59.4,59.43,16800.0,50.6923,50.7008,50.6667,50.6923,16800.0
2011-01-27 15:00:00,59.43,59.43,59.37,59.4,66000.0,50.6923,50.6923,50.6411,50.6667,66000.0
2011-01-27 15:10:00,59.41,59.43,59.37,59.38,303400.0,50.6752,50.6923,50.6411,50.6496,303400.0
2011-01-27 15:20:00,59.38,59.45,59.38,59.44,65000.0,50.6496,50.7094,50.6496,50.7008,65000.0
2011-01-27 15:30:00,59.44,59.47,59.41,59.45,143000.0,50.7008,50.7264,50.6752,50.7094,143000.0
2011-01-27 15:40:00,59.45,59.52,59.44,59.47,347700.0,50.7094,50.7691,50.7008,50.7264,347700.0
2011-01-27 15:50:00,59.47,59.47,59.36,59.37,435300.0,50.7264,50.7264,50.6326,50.6411,435300.0
2011-01-28 09:30:00,59.44,59.45,59.33,59.36,51500.0,50.7008,50.7094,50.607,50.6326,51500.0
2011-01-28 09:40:00,59.35,59.47,59.33,59.42,32800.0,50.6241,50.7264,50.607,50.6838,32800.0
2011-01-28 09:50:00,59.42,59.42,59.29,59.29,78300.0,50.6838,50.6838,50.5729,50.5729,78300.0
2011-01-28 10:00:00,59.29,59.29,59.14,59.18,41300.0,50.5729,50.5729,50.4449,50.479,41300.0
2011-01-28 10:10:00,59.17,59.22,59.14,59.14,34400.0,50.4705,50.5132,50.4449,50.4449,34400.0
2011-01-28 10:20:00,59.13,59.13,58.93,58.97,63700.0,50.4364,50.4364,50.2658,50.2999,63700.0
2011-01-28 10:30:00,58.96,58.98,58.87,58.91,46100.0,50.2914,50.3085,50.2146,50.2487,46100.0
2011-01-28 10:40:00,58.92,58.95,58.82,58.88,66100.0,50.2573,50.2829,50.172,50.2232,66100.0
2011-01-28 10:50:00,58.89,58.89,58.76,58.79,66100.0,50.2317,50.2317,50.1208,50.1464,66100.0
2011-01-28 11:00:00,58.78,58.78,58.71,58.75,30900.0,50.1379,50.1379,50.0782,50.1123,30900.0
2011-01-28 11:10:00,58.75,58.79,58.69,58.79,116400.0,50.1123,50.1464,50.0611,50.1464,116400.0
2011-01-28 11:20:00,58.8,58.82,58.71,58.71,61000.0,50.1549,50.172,50.0782,50.0782,61000.0
2011-01-28 11:30:00,58.7,58.71,58.53,58.55,44900.0,50.0696,50.0782,49.9246,49.9417,44900.0
2011-01-28 11:40:00,58.55,58.57,58.46,58.46,62600.0,49.9417,49.9587,49.8649,49.8649,62600.0
2011-01-28 11:50:00,58.46,58.46,58.34,58.37,106500.0,49.8649,49.8649,49.7626,49.7881,106500.0
2011-01-28 12:00:00,58.36,58.36,58.14,58.29,188000.0,49.7796,49.7796,49.592,49.7199,188000.0
2011-01-28 12:10:00,58.29,58.36,58.24,58.34,27400.0,49.7199,49.7796,49.6773,49.7626,27400.0
2011-01-28 12:20:00,58.34,58.41,58.3,58.32,112800.0,49.7626,49.8223,49.7284,49.7455,112800.0
2011-01-28 12:30:00,58.32,58.42,58.3,58.4,176300.0,49.7455,49.8308,49.7284,49.8137,176300.0
2011-01-28 12:40:00,58.41,58.48,58.4,58.45,99900.0,49.8223,49.882,49.8137,49.8564,99900.0
2011-01-28 12:50:00,58.45,58.47,58.4,58.44,54100.0,49.8564,49.8734,49.8137,49.8478,54100.0
2011-01-28 13:00:00,58.43,58.44,58.25,58.25,94600.0,49.8393,49.8478,49.6858,49.6858,94600.0
2011-01-28 13:10:00,58.25,58.33,58.24,58.29,57500.0,49.6858,49.754,49.6773,49.7199,57500.0
2011-01-28 13:20:00,58.29,58.3,58.21,58.25,158200.0,49.7199,49.7284,49.6517,49.6858,158200.0
2011-01-28 13:30:00,58.26,58.33,58.19,58.23,86500.0,49.6943,49.754,49.6346,49.6687,86500.0
2011-01-28 13:40:00,58.23,58.28,58.17,58.25,194000.0,49.6687,49.7114,49.6175,49.6858,194000.0
2011-01-28 13:50:00,58.26,58.41,58.26,58.4,63200.0,49.6943,49.8223,49.6943,49.8137,63200.0
2011-01-28 14:00:00,58.4,58.42,58.34,58.35,83500.0,49.8137,49.8308,49.7626,49.7711,83500.0
2011-01-28 14:10:00,58.35,58.39,58.29,58.33,66100.0,49.7711,49.8052,49.7199,49.754,66100.0
2011-01-28 14:20:00,58.33,58.38,58.3,58.35,82200.0,49.754,49.7967,49.7284,49.7711,82200.0
2011-01-28 14:30:00,58.35,58.42,58.35,58.35,35800.0,49.7711,49.8308,49.7711,49.7711,35800.0
2011-01-28 14:40:00,58.36,58.45,58.35,58.41,75700.0,49.7796,49.8564,49.7711,49.8223,75700.0
2011-01-28 14:50:00,58.42,58.44,58.3,58.36,70200.0,49.8308,49.8478,49.7284,49.7796,70200.0
2011-01-28 15:00:00,58.36,58.39,58.31,58.34,172300.0,49.7796,49.8052,49.737,49.7626,172300.0
2011-01-28 15:10:00,58.33,58.35,58.26,58.28,140500.0,49.754,49.7711,49.6943,49.7114,140500.0
2011-01-28 15:20:00,58.27,58.29,58.16,58.17,117600.0,49.7028,49.7199,49.609,49.6175,117600.0
2011-01-28 15:30:00,58.17,58.25,58.16,58.21,108500.0,49.6175,49.6858,49.609,49.6517,108500.0
2011-01-28 15:40:00,58.21,58.23,58.13,58.19,124100.0,49.6517,49.6687,49.5834,49.6346,124100.0
2011-01-28 15:50:00,58.18,58.26,58.16,58.23,191100.0,49.6261,49.6943,49.609,49.6687,191100.0
2011-01-31 09:30:00,58.38,58.47,58.28,58.32,710300.0,49.7967,49.8734,49.7114,49.7455,710300.0
2011-01-31 09:40:00,58.32,58.43,58.25,58.25,125800.0,49.7455,49.8393,49.6858,49.6858,125800.0
2011-01-31 09:50:00,58.26,58.35,58.2,58.25,89500.0,49.6943,49.7711,49.6431,49.6858,89500.0
2011-01-31 10:00:00,58.24,58.35,58.2,58.29,64500.0,49.6773,49.7711,49.6431,49.7199,64500.0
2011-01-31 10:10:00,58.3,58.33,58.22,58.28,168100.0,49.7284,49.754,49.6602,49.7114,168100.0
2011-01-31 10:20:00,58.3,58.42,58.26,58.4,73800.0,49.7284,49.8308,49.6943,49.8137,73800.0
2011-01-31 10:30:00,58.42,58.45,58.37,58.45,51700.0,49.8308,49.8564,49.7881,49.8564,51700.0
2011-01-31 10:40:00,58.46,58.47,58.41,58.42,48700.0,49.8649,49.8734,49.8223,49.8308,48700.0
2011-01-31 10:50:00,58.42,58.48,58.4,58.46,95900.0,49.8308,49.882,49.8137,49.8649,95900.0
2011-01-31 11:00:00,58.47,58.52,58.46,58.48,79200.0,49.8734,49.9161,49.8649,49.882,79200.0
2011-01-31 11:10:00,58.49,58.51,58.43,58.45,71400.0,49.8905,49.9076,49.8393,49.8564,71400.0
2011-01-31 11:20:00,58.45,58.5,58.44,58.48,26300.0,49.8564,49.899,49.8478,49.882,26300.0
2011-01-31 11:30:00,58.48,58.48,58.44,58.47,92800.0,49.882,49.882,49.8478,49.8734,92800.0
2011-01-31 11:40:00,58.46,58.51,58.46,58.48,65000.0,49.8649,49.9076,49.8649,49.882,65000.0
2011-01-31 11:50:00,58.48,58.5,58.45,58.49,63600.0,49.882,49.899,49.8564,49.8905,63600.0
2011-01-31 12:00:00,58.48,58.61,58.48,58.58,113500.0,49.882,49.9929,49.882,49.9673,113500.0
2011-01-31 12:10:00,58.57,58.66,58.57,58.66,100100.0,49.9587,50.0355,49.9587,50.0355,100100.0
2011-01-31 12:20:00,58.66,58.72,58.65,58.72,99700.0,50.0355,50.0867,50.027,50.0867,99700.0
2011-01-31 12:30:00,58.72,58.72,58.65,58.65,20600.0,50.0867,50.0867,50.027,50.027,20600.0
2011-01-31 12:40:00,58.65,58.65,58.6,58.61,39800.0,50.027,50.027,49.9843,49.9929,39800.0
2011-01-31 12:50:00,58.61,58.63,58.6,58.63,51700.0,49.9929,50.0099,49.9843,50.0099,51700.0
2011-01-31 13:00:00,58.62,58.68,58.61,58.66,56000.0,50.0014,50.0526,49.9929,50.0355,56000.0
2011-01-31 13:10:00,58.66,58.69,58.64,58.64,94500.0,50.0355,50.0611,50.0184,50.0184,94500.0
2011-01-31 13:20:00,58.64,58.67,58.63,58.65,115000.0,50.0184,50.044,50.0099,50.027,115000.0
2011-01-31 13:30:00,58.64,58.66,58.6,58.61,90100.0,50.0184,50.0355,49.9843,49.9929,90100.0
2011-01-31 13:40:00,58.61,58.64,58.57,58.62,139100.0,49.9929,50.0184,49.9587,50.0014,139100.0
2011-01-31 13:50:00,58.62,58.65,58.62,58.64,115200.0,50.0014,50.027,50.0014,50.0184,115200.0
2011-01-31 14:00:00,58.64,58.67,58.63,58.63,107600.0,50.0184,50.044,50.0099,50.0099,107600.0
2011-01-31 14:10:00,58.63,58.63,58.55,58.58,117900.0,50.0099,50.0099,49.9417,49.9673,117900.0
2011-01-31 14:20:00,58.58,58.59,58.54,58.54,134400.0,49.9673,49.9758,49.9331,49.9331,134400.0
2011-01-31 14:30:00,58.53,58.53,58.47,58.5,70500.0,49.9246,49.9246,49.8734,49.899,70500.0
2011-01-31 14:40:00,58.51,58.55,58.46,58.47,428900.0,49.9076,49.9417,49.8649,49.8734,428900.0
2011-01-31 14:50:00,58.46,58.55,58.44,58.53,157700.0,49.8649,49.9417,49.8478,49.9246,157700.0
2011-01-31 15:00:00,58.53,58.6,58.51,58.57,137300.0,49.9246,49.9843,49.9076,49.9587,137300.0
2011-01-31 15:10:00,58.58,58.64,58.58,58.61,180400.0,49.9673,50.0184,49.9673,49.9929,180400.0
2011-01-31 15:20:00,58.61,58.61,58.56,58.57,125600.0,49.9929,49.9929,49.9502,49.9587,125600.0
2011-01-31 15:30:00,58.57,58.62,58.54,58.59,121400.0,49.9587,50.0014,49.9331,49.9758,121400.0
2011-01-31 15:40:00,58.59,58.68,58.58,58.64,242900.0,49.9758,50.0526,49.9673,50.0184,242900.0
2011-01-31 15:50:00,58.65,58.69,58.62,58.69,135900.0,50.027,50.0611,50.0014,50.0611,135900.0
2011-02-01 09:30:00,59.02,59.21,58.97,59.17,195200.0,50.3426,50.5046,50.2999,50.4705,195200.0
2011-02-01 09:40:00,59.17,59.18,59.09,59.09,36900.0,50.4705,50.479,50.4023,50.4023,36900.0
2011-02-01 09:50:00,59.1,59.2,59.1,59.18,64600.0,50.4108,50.4961,50.4108,50.479,64600.0
2011-02-01 10:00:00,59.2,59.26,59.12,59.13,252200.0,50.4961,50.5473,50.4279,50.4364,252200.0
2011-02-01 10:10:00,59.14,59.23,59.12,59.21,74600.0,50.4449,50.5217,50.4279,50.5046,74600.0
2011-02-01 10:20:00,59.22,59.32,59.21,59.27,105100.0,50.5132,50.5985,50.5046,50.5558,105100.0
2011-02-01 10:30:00,59.27,59.32,59.25,59.31,111200.0,50.5558,50.5985,50.5388,50.5899,111200.0
2011-02-01 10:40:00,59.31,59.39,59.3,59.39,154900.0,50.5899,50.6582,50.5814,50.6582,154900.0
2011-02-01 10:50:00,59.38,59.41,59.36,59.41,107100.0,50.6496,50.6752,50.6326,50.6752,107100.0
2011-02-01 11:00:00,59.4,59.45,59.38,59.4,33900.0,50.6667,50.7094,50.6496,50.6667,33900.0
2011-02-01 11:10:00,59.4,59.4,59.33,59.35,34900.0,50.6667,50.6667,50.607,50.6241,34900.0
2011-02-01 11:20:00,59.35,59.36,59.33,59.35,106000.0,50.6241,50.6326,50.607,50.6241,106000.0
2011-02-01 11:30:00,59.36,59.45,59.36,59.45,58600.0,50.6326,50.7094,50.6326,50.7094,58600.0
2011-02-01 11:40:00,59.43,59.44,59.41,59.42,17500.0,50.6923,50.7008,50.6752,50.6838,17500.0
2011-02-01 11:50:00,59.42,59.48,59.41,59.44,37000.0,50.6838,50.7349,50.6752,50.7008,37000.0
2011-02-01 12:00:00,59.44,59.48,59.43,59.48,31600.0,50.7008,50.7349,50.6923,50.7349,31600.0
2011-02-01 12:10:00,59.48,59.59,59.47,59.59,51500.0,50.7349,50.8288,50.7264,50.8288,51500.0
2011-02-01 12:20:00,59.58,59.61,59.56,59.58,45400.0,50.8202,50.8458,50.8032,50.8202,45400.0
2011-02-01 12:30:00,59.58,59.58,59.54,59.58,69900.0,50.8202,50.8202,50.7861,50.8202,69900.0
2011-02-01 12:40:00,59.57,59.61,59.57,59.58,25600.0,50.8117,50.8458,50.8117,50.8202,25600.0
2011-02-01 12:50:00,59.59,59.66,59.58,59.66,40700.0,50.8288,50.8885,50.8202,50.8885,40700.0
2011-02-01 13:00:00,59.66,59.69,59.63,59.63,15500.0,50.8885,50.9141,50.8629,50.8629,15500.0
2011-02-01 13:10:00,59.64,59.67,59.61,59.63,68400.0,50.8714,50.897,50.8458,50.8629,68400.0
2011-02-01 13:20:00,59.63,59.65,59.62,59.64,27400.0,50.8629,50.8799,50.8544,50.8714,27400.0
2011-02-01 13:30:00,59.64,59.65,59.6,59.61,47900.0,50.8714,50.8799,50.8373,50.8458,47900.0
2011-02-01 13:40:00,59.6,59.63,59.59,59.61,43900.0,50.8373,50.8629,50.8288,50.8458,43900.0
2011-02-01 13:50:00,59.6,59.62,59.55,59.55,40800.0,50.8373,50.8544,50.7946,50.7946,40800.0
2011-02-01 14:00:00,59.56,59.61,59.56,59.6,44700.0,50.8032,50.8458,50.8032,50.8373,44700.0
2011-02-01 14:10:00,59.61,59.61,59.58,59.59,52900.0,50.8458,50.8458,50.8202,50.8288,52900.0
2011-02-01 14:20:00,59.58,59.59,59.56,59.56,40300.0,50.8202,50.8288,50.8032,50.8032,40300.0
2011-02-01 14:30:00,59.56,59.59,59.55,59.55,55800.0,50.8032,50.8288,50.7946,50.7946,55800.0
2011-02-01 14:40:00,59.56,59.63,59.56,59.57,51500.0,50.8032,50.8629,50.8032,50.8117,51500.0
2011-02-01 14:50:00,59.57,59.63,59.54,59.62,63700.0,50.8117,50.8629,50.7861,50.8544,63700.0
2011-02-01 15:00:00,59.63,59.64,59.59,59.6,79100.0,50.8629,50.8714,50.8288,50.8373,79100.0
2011-02-01 15:10:00,59.6,59.61,59.57,59.61,47400.0,50.8373,50.8458,50.8117,50.8458,47400.0
2011-02-01 15:20:00,59.62,59.65,59.59,59.63,52500.0,50.8544,50.8799,50.8288,50.8629,52500.0
2011-02-01 15:30:00,59.63,59.68,59.59,59.62,91600.0,50.8629,50.9055,50.8288,50.8544,91600.0
2011-02-01 15:40:00,59.62,59.68,59.62,59.67,111100.0,50.8544,50.9055,50.8544,50.897,111100.0
2011-02-01 15:50:00,59.66,59.68,59.57,59.57,119700.0,50.8885,50.9055,50.8117,50.8117,119700.0
2011-02-01 16:00:00,59.56,59.56,59.56,59.56,1300.0,50.8032,50.8032,50.8032,50.8032,1300.0
2011-02-01 16:10:00,59.56,59.56,59.56,59.56,0.0,50.8032,50.8032,50.8032,50.8032,0.0
2011-02-02 09:30:00,59.38,59.51,59.38,59.45,56800.0,50.6496,50.7605,50.6496,50.7094,56800.0
2011-02-02 09:40:00,59.46,59.54,59.38,59.53,68800.0,50.7179,50.7861,50.6496,50.7776,68800.0
2011-02-02 09:50:00,59.52,59.59,59.52,59.59,40100.0,50.7691,50.8288,50.7691,50.8288,40100.0
2011-02-02 10:00:00,59.59,59.59,59.43,59.47,60400.0,50.8288,50.8288,50.6923,50.7264,60400.0
2011-02-02 10:10:00,59.49,59.63,59.49,59.62,49400.0,50.7435,50.8629,50.7435,50.8544,49400.0
2011-02-02 10:20:00,59.61,59.65,59.59,59.65,42400.0,50.8458,50.8799,50.8288,50.8799,42400.0
2011-02-02 10:30:00,59.64,59.69,59.62,59.65,67300.0,50.8714,50.9141,50.8544,50.8799,67300.0
2011-02-02 10:40:00,59.65,59.65,59.58,59.6,144000.0,50.8799,50.8799,50.8202,50.8373,144000.0
2011-02-02 10:50:00,59.6,59.62,59.59,59.61,74700.0,50.8373,50.8544,50.8288,50.8458,74700.0
2011-02-02 11:00:00,59.61,59.61,59.49,59.49,105300.0,50.8458,50.8458,50.7435,50.7435,105300.0
2011-02-02 11:10:00,59.49,59.54,59.48,59.53,27500.0,50.7435,50.7861,50.7349,50.7776,27500.0
2011-02-02 11:20:00,59.53,59.58,59.52,59.56,379000.0,50.7776,50.8202,50.7691,50.8032,379000.0
2011-02-02 11:30:00,59.56,59.58,59.53,59.56,159400.0,50.8032,50.8202,50.7776,50.8032,159400.0
2011-02-02 11:40:00,59.56,59.59,59.56,59.58,20100.0,50.8032,50.8288,50.8032,50.8202,20100.0
2011-02-02 11:50:00,59.59,59.61,59.56,59.6,50100.0,50.8288,50.8458,50.8032,50.8373,50100.0
2011-02-02 12:00:00,59.6,59.61,59.53,59.56,20000.0,50.8373,50.8458,50.7776,50.8032,20000.0
2011-02-02 12:10:00,59.56,59.57,59.53,59.53,19200.0,50.8032,50.8117,50.7776,50.7776,19200.0
2011-02-02 12:20:00,59.53,59.53,59.47,59.48,37500.0,50.7776,50.7776,50.7264,50.7349,37500.0
2011-02-02 12:30:00,59.48,59.53,59.48,59.53,39500.0,50.7349,50.7776,50.7349,50.7776,39500.0
2011-02-02 12:40:00,59.54,59.55,59.52,59.53,29500.0,50.7861,50.7946,50.7691,50.7776,29500.0
2011-02-02 12:50:00,59.54,59.55,59.51,59.53,14300.0,50.7861,50.7946,50.7605,50.7776,14300.0
2011-02-02 13:00:00,59.53,59.55,59.52,59.53,17600.0,50.7776,50.7946,50.7691,50.7776,17600.0
2011-02-02 13:10:00,59.54,59.55,59.52,59.54,18100.0,50.7861,50.7946,50.7691,50.7861,18100.0
2011-02-02 13:20:00,59.56,59.58,59.55,59.56,20000.0,50.8032,50.8202,50.7946,50.8032,20000.0
2011-02-02 13:30:00,59.57,59.59,59.55,59.55,11700.0,50.8117,50.8288,50.7946,50.7946,11700.0
2011-02-02 13:40:00,59.55,59.55,59.52,59.54,36200.0,50.7946,50.7946,50.7691,50.7861,36200.0
2011-02-02 13:50:00,59.54,59.57,59.53,59.53,38500.0,50.7861,50.8117,50.7776,50.7776,38500.0
2011-02-02 14:00:00,59.53,59.54,59.51,59.53,84200.0,50.7776,50.7861,50.7605,50.7776,84200.0
2011-02-02 14:10:00,59.53,59.55,59.51,59.54,51400.0,50.7776,50.7946,50.7605,50.7861,51400.0
2011-02-02 14:20:00,59.53,59.58,59.53,59.56,27800.0,50.7776,50.8202,50.7776,50.8032,27800.0
2011-02-02 14:30:00,59.56,59.57,59.55,59.56,18900.0,50.8032,50.8117,50.7946,50.8032,18900.0
2011-02-02 14:40:00,59.55,59.57,59.55,59.55,37300.0,50.7946,50.8117,50.7946,50.7946,37300.0
2011-02-02 14:50:00,59.56,59.61,59.56,59.59,20500.0,50.8032,50.8458,50.8032,50.8288,20500.0
2011-02-02 15:00:00,59.59,59.63,59.57,59.6,51000.0,50.8288,50.8629,50.8117,50.8373,51000.0
2011-02-02 15:10:00,59.6,59.62,59.58,59.59,17700.0,50.8373,50.8544,50.8202,50.8288,17700.0
2011-02-02 15:20:00,59.59,59.6,59.51,59.51,68400.0,50.8288,50.8373,50.7605,50.7605,68400.0
2011-02-02 15:30:00,59.51,59.51,59.43,59.44,71300.0,50.7605,50.7605,50.6923,50.7008,71300.0
2011-02-02 15:40:00,59.45,59.52,59.45,59.52,89000.0,50.7094,50.7691,50.7094,50.7691,89000.0
2011-02-02 15:50:00,59.52,59.52,59.45,59.51,133500.0,50.7691,50.7691,50.7094,50.7605,133500.0
2011-02-03 09:30:00,59.5,59.58,59.45,59.58,288300.0,50.752,50.8202,50.7094,50.8202,288300.0
2011-02-03 09:40:00,59.58,59.58,59.44,59.53,56200.0,50.8202,50.8202,50.7008,50.7776,56200.0
2011-02-03 09:50:00,59.53,59.55,59.43,59.53,84900.0,50.7776,50.7946,50.6923,50.7776,84900.0
2011-02-03 10:00:00,59.52,59.57,59.26,59.3,107800.0,50.7691,50.8117,50.5473,50.5814,107800.0
2011-02-03 10:10:00,59.29,59.29,59.13,59.24,51200.0,50.5729,50.5729,50.4364,50.5302,51200.0
2011-02-03 10:20:00,59.24,59.29,59.22,59.28,43700.0,50.5302,50.5729,50.5132,50.5643,43700.0
2011-02-03 10:30:00,59.29,59.34,59.23,59.32,36900.0,50.5729,50.6155,50.5217,50.5985,36900.0
2011-02-03 10:40:00,59.32,59.38,59.3,59.34,60400.0,50.5985,50.6496,50.5814,50.6155,60400.0
2011-02-03 10:50:00,59.35,59.38,59.32,59.36,37600.0,50.6241,50.6496,50.5985,50.6326,37600.0
2011-02-03 11:00:00,59.37,59.37,59.24,59.26,58400.0,50.6411,50.6411,50.5302,50.5473,58400.0
2011-02-03 11:10:00,59.27,59.34,59.25,59.32,68500.0,50.5558,50.6155,50.5388,50.5985,68500.0
2011-02-03 11:20:00,59.31,59.38,59.31,59.37,44200.0,50.5899,50.6496,50.5899,50.6411,44200.0
2011-02-03 11:30:00,59.37,59.51,59.36,59.51,43100.0,50.6411,50.7605,50.6326,50.7605,43100.0
2011-02-03 11:40:00,59.51,59.54,59.48,59.5,18100.0,50.7605,50.7861,50.7349,50.752,18100.0
2011-02-03 11:50:00,59.51,59.56,59.5,59.54,17700.0,50.7605,50.8032,50.752,50.7861,17700.0
2011-02-03 12:00:00,59.53,59.58,59.5,59.5,44000.0,50.7776,50.8202,50.752,50.752,44000.0
2011-02-03 12:10:00,59.51,59.53,59.5,59.52,19300.0,50.7605,50.7776,50.752,50.7691,19300.0
2011-02-03 12:20:00,59.51,59.54,59.5,59.54,5600.0,50.7605,50.7861,50.752,50.7861,5600.0
2011-02-03 12:30:00,59.54,59.55,59.49,59.51,21500.0,50.7861,50.7946,50.7435,50.7605,21500.0
2011-02-03 12:40:00,59.5,59.52,59.47,59.48,71200.0,50.752,50.7691,50.7264,50.7349,71200.0
2011-02-03 12:50:00,59.48,59.55,59.46,59.55,31500.0,50.7349,50.7946,50.7179,50.7946,31500.0
2011-02-03 13:00:00,59.54,59.55,59.52,59.53,43700.0,50.7861,50.7946,50.7691,50.7776,43700.0
2011-02-03 13:10:00,59.53,59.54,59.49,59.49,21500.0,50.7776,50.7861,50.7435,50.7435,21500.0
2011-02-03 13:20:00,59.51,59.56,59.51,59.54,20400.0,50.7605,50.8032,50.7605,50.7861,20400.0
2011-02-03 13:30:00,59.54,59.55,59.51,59.53,15700.0,50.7861,50.7946,50.7605,50.7776,15700.0
2011-02-03 13:40:00,59.52,59.54,59.45,59.49,69900.0,50.7691,50.7861,50.7094,50.7435,69900.0
2011-02-03 13:50:00,59.49,59.52,59.48,59.51,12400.0,50.7435,50.7691,50.7349,50.7605,12400.0
2011-02-03 14:00:00,59.51,59.55,59.48,59.52,45800.0,50.7605,50.7946,50.7349,50.7691,45800.0
2011-02-03 14:10:00,59.52,59.58,59.49,59.56,38900.0,50.7691,50.8202,50.7435,50.8032,38900.0
2011-02-03 14:20:00,59.56,59.58,59.55,59.55,29800.0,50.8032,50.8202,50.7946,50.7946,29800.0
2011-02-03 14:30:00,59.55,59.58,59.54,59.56,25800.0,50.7946,50.8202,50.7861,50.8032,25800.0
2011-02-03 14:40:00,59.56,59.57,59.54,59.57,20400.0,50.8032,50.8117,50.7861,50.8117,20400.0
2011-02-03 14:50:00,59.57,59.67,59.57,59.62,36500.0,50.8117,50.897,50.8117,50.8544,36500.0
2011-02-03 15:00:00,59.63,59.72,59.63,59.7,51600.0,50.8629,50.9397,50.8629,50.9226,51600.0
2011-02-03 15:10:00,59.7,59.73,59.68,59.7,49000.0,50.9226,50.9482,50.9055,50.9226,49000.0
2011-02-03 15:20:00,59.7,59.73,59.69,59.7,27000.0,50.9226,50.9482,50.9141,50.9226,27000.0
2011-02-03 15:30:00,59.71,59.76,59.7,59.75,78100.0,50.9311,50.9738,50.9226,50.9652,78100.0
2011-02-03 15:40:00,59.75,59.76,59.71,59.73,87200.0,50.9652,50.9738,50.9311,50.9482,87200.0
2011-02-03 15:50:00,59.73,59.76,59.67,59.67,99100.0,50.9482,50.9738,50.897,50.897,99100.0
2011-02-04 09:30:00,59.72,59.8,59.68,59.7,37100.0,50.9397,51.0079,50.9055,50.9226,37100.0
2011-02-04 09:40:00,59.69,59.71,59.55,59.65,120400.0,50.9141,50.9311,50.7946,50.8799,120400.0
2011-02-04 09:50:00,59.65,59.79,59.65,59.77,71100.0,50.8799,50.9994,50.8799,50.9823,71100.0
2011-02-04 10:00:00,59.77,59.86,59.77,59.84,99900.0,50.9823,51.0591,50.9823,51.042,99900.0
2011-02-04 10:10:00,59.83,59.85,59.73,59.75,37800.0,51.0335,51.0505,50.9482,50.9652,37800.0
2011-02-04 10:20:00,59.75,59.87,59.75,59.85,36900.0,50.9652,51.0676,50.9652,51.0505,36900.0
2011-02-04 10:30:00,59.84,59.87,59.79,59.8,38500.0,51.042,51.0676,50.9994,51.0079,38500.0
2011-02-04 10:40:00,59.78,59.79,59.69,59.72,96600.0,50.9908,50.9994,50.9141,50.9397,96600.0
2011-02-04 10:50:00,59.72,59.72,59.56,59.64,138500.0,50.9397,50.9397,50.8032,50.8714,138500.0
2011-02-04 11:00:00,59.65,59.67,59.54,59.66,70200.0,50.8799,50.897,50.7861,50.8885,70200.0
2011-02-04 11:10:00,59.65,59.69,59.62,59.65,32700.0,50.8799,50.9141,50.8544,50.8799,32700.0
2011-02-04 11:20:00,59.68,59.72,59.66,59.69,37200.0,50.9055,50.9397,50.8885,50.9141,37200.0
2011-02-04 11:30:00,59.7,59.74,59.68,59.71,53800.0,50.9226,50.9567,50.9055,50.9311,53800.0
2011-02-04 11:40:00,59.7,59.72,59.68,59.72,22300.0,50.9226,50.9397,50.9055,50.9397,22300.0
2011-02-04 11:50:00,59.73,59.73,59.67,59.68,37700.0,50.9482,50.9482,50.897,50.9055,37700.0
2011-02-04 12:00:00,59.69,59.72,59.69,59.7,209800.0,50.9141,50.9397,50.9141,50.9226,209800.0
2011-02-04 12:10:00,59.7,59.72,59.66,59.69,22200.0,50.9226,50.9397,50.8885,50.9141,22200.0
2011-02-04 12:20:00,59.7,59.75,59.7,59.72,18200.0,50.9226,50.9652,50.9226,50.9397,18200.0
2011-02-04 12:30:00,59.73,59.77,59.72,59.77,22200.0,50.9482,50.9823,50.9397,50.9823,22200.0
2011-02-04 12:40:00,59.77,59.8,59.76,59.8,31200.0,50.9823,51.0079,50.9738,51.0079,31200.0
2011-02-04 12:50:00,59.79,59.81,59.78,59.8,25100.0,50.9994,51.0164,50.9908,51.0079,25100.0
2011-02-04 13:00:00,59.81,59.81,59.78,59.81,30000.0,51.0164,51.0164,50.9908,51.0164,30000.0
2011-02-04 13:10:00,59.82,59.88,59.82,59.86,44800.0,51.025,51.0761,51.025,51.0591,44800.0
2011-02-04 13:20:00,59.87,59.9,59.87,59.89,21500.0,51.0676,51.0932,51.0676,51.0847,21500.0
2011-02-04 13:30:00,59.88,59.88,59.84,59.86,22600.0,51.0761,51.0761,51.042,51.0591,22600.0
2011-02-04 13:40:00,59.85,59.88,59.85,59.88,21400.0,51.0505,51.0761,51.0505,51.0761,21400.0
2011-02-04 13:50:00,59.89,59.92,59.88,59.92,16900.0,51.0847,51.1103,51.0761,51.1103,16900.0
2011-02-04 14:00:00,59.91,59.92,59.86,59.86,16700.0,51.1017,51.1103,51.0591,51.0591,16700.0
2011-02-04 14:10:00,59.86,59.91,59.86,59.9,25700.0,51.0591,51.1017,51.0591,51.0932,25700.0
2011-02-04 14:20:00,59.89,59.92,59.87,59.9,41500.0,51.0847,51.1103,51.0676,51.0932,41500.0
2011-02-04 14:30:00,59.9,59.9,59.85,59.85,15300.0,51.0932,51.0932,51.0505,51.0505,15300.0
2011-02-04 14:40:00,59.85,59.89,59.83,59.88,32300.0,51.0505,51.0847,51.0335,51.0761,32300.0
2011-02-04 14:50:00,59.87,59.91,59.87,59.91,24300.0,51.0676,51.1017,51.0676,51.1017,24300.0
2011-02-04 15:00:00,59.91,59.95,59.86,59.9,161900.0,51.1017,51.1358,51.0591,51.0932,161900.0
2011-02-04 15:10:00,59.89,59.93,59.89,59.92,58700.0,51.0847,51.1188,51.0847,51.1103,58700.0
2011-02-04 15:20:00,59.92,59.96,59.91,59.92,33500.0,51.1103,51.1444,51.1017,51.1103,33500.0
2011-02-04 15:30:00,59.92,59.96,59.91,59.91,64600.0,51.1103,51.1444,51.1017,51.1017,64600.0
2011-02-04 15:40:00,59.92,59.99,59.89,59.98,74500.0,51.1103,51.17,51.0847,51.1614,74500.0
2011-02-04 15:50:00,59.98,59.99,59.92,59.95,92100.0,51.1614,51.17,51.1103,51.1358,92100.0
2011-02-07 09:30:00,60.15,60.2,60.08,60.18,117200.0,51.3064,51.3491,51.2467,51.332,117200.0
2011-02-07 09:40:00,60.2,60.33,60.19,60.28,143700.0,51.3491,51.46,51.3406,51.4173,143700.0
2011-02-07 09:50:00,60.3,60.3,60.2,60.23,73300.0,51.4344,51.4344,51.3491,51.3747,73300.0
2011-02-07 10:00:00,60.25,60.34,60.25,60.3,63700.0,51.3917,51.4685,51.3917,51.4344,63700.0
2011-02-07 10:10:00,60.31,60.34,60.27,60.33,96100.0,51.4429,51.4685,51.4088,51.46,96100.0
2011-02-07 10:20:00,60.33,60.44,60.32,60.39,293900.0,51.46,51.5538,51.4514,51.5111,293900.0
2011-02-07 10:30:00,60.39,60.46,60.39,60.46,110000.0,51.5111,51.5709,51.5111,51.5709,110000.0
2011-02-07 10:40:00,60.47,60.48,60.44,60.47,34100.0,51.5794,51.5879,51.5538,51.5794,34100.0
2011-02-07 10:50:00,60.47,60.5,60.44,60.47,77300.0,51.5794,51.605,51.5538,51.5794,77300.0
2011-02-07 11:00:00,60.46,60.53,60.46,60.49,57100.0,51.5709,51.6306,51.5709,51.5964,57100.0
2011-02-07 11:10:00,60.49,60.52,60.46,60.47,43300.0,51.5964,51.622,51.5709,51.5794,43300.0
2011-02-07 11:20:00,60.47,60.48,60.45,60.48,35500.0,51.5794,51.5879,51.5623,51.5879,35500.0
2011-02-07 11:30:00,60.48,60.52,60.48,60.52,48900.0,51.5879,51.622,51.5879,51.622,48900.0
2011-02-07 11:40:00,60.52,60.54,60.49,60.5,25100.0,51.622,51.6391,51.5964,51.605,25100.0
2011-02-07 11:50:00,60.5,60.51,60.46,60.47,38400.0,51.605,51.6135,51.5709,51.5794,38400.0
2011-02-07 12:00:00,60.48,60.49,60.44,60.45,31300.0,51.5879,51.5964,51.5538,51.5623,31300.0
2011-02-07 12:10:00,60.44,60.47,60.43,60.46,37800.0,51.5538,51.5794,51.5453,51.5709,37800.0
2011-02-07 12:20:00,60.46,60.46,60.41,60.41,45100.0,51.5709,51.5709,51.5282,51.5282,45100.0
2011-02-07 12:30:00,60.42,60.46,60.42,60.45,16400.0,51.5367,51.5709,51.5367,51.5623,16400.0
2011-02-07 12:40:00,60.45,60.5,60.45,60.49,37400.0,51.5623,51.605,51.5623,51.5964,37400.0
2011-02-07 12:50:00,60.49,60.49,60.44,60.44,31600.0,51.5964,51.5964,51.5538,51.5538,31600.0
2011-02-07 13:00:00,60.44,60.48,60.44,60.48,121700.0,51.5538,51.5879,51.5538,51.5879,121700.0
2011-02-07 13:10:00,60.48,60.49,60.46,60.47,106200.0,51.5879,51.5964,51.5709,51.5794,106200.0
2011-02-07 13:20:00,60.47,60.49,60.46,60.47,71700.0,51.5794,51.5964,51.5709,51.5794,71700.0
2011-02-07 13:30:00,60.47,60.48,60.42,60.43,36900.0,51.5794,51.5879,51.5367,51.5453,36900.0
2011-02-07 13:40:00,60.43,60.46,60.41,60.43,28700.0,51.5453,51.5709,51.5282,51.5453,28700.0
2011-02-07 13:50:00,60.43,60.47,60.42,60.45,104000.0,51.5453,51.5794,51.5367,51.5623,104000.0
2011-02-07 14:00:00,60.46,60.47,60.42,60.43,54700.0,51.5709,51.5794,51.5367,51.5453,54700.0
2011-02-07 14:10:00,60.43,60.43,60.38,60.43,15000.0,51.5453,51.5453,51.5026,51.5453,15000.0
2011-02-07 14:20:00,60.43,60.43,60.39,60.39,17400.0,51.5453,51.5453,51.5111,51.5111,17400.0
2011-02-07 14:30:00,60.39,60.39,60.37,60.37,12600.0,51.5111,51.5111,51.4941,51.4941,12600.0
2011-02-07 14:40:00,60.37,60.39,60.36,60.36,29000.0,51.4941,51.5111,51.4856,51.4856,29000.0
2011-02-07 14:50:00,60.36,60.37,60.25,60.3,40100.0,51.4856,51.4941,51.3917,51.4344,40100.0
2011-02-07 15:00:00,60.3,60.34,60.28,60.34,29400.0,51.4344,51.4685,51.4173,51.4685,29400.0
2011-02-07 15:10:00,60.33,60.33,60.22,60.24,41600.0,51.46,51.46,51.3661,51.3832,41600.0
2011-02-07 15:20:00,60.25,60.3,60.21,60.28,37800.0,51.3917,51.4344,51.3576,51.4173,37800.0
2011-02-07 15:30:00,60.27,60.32,60.26,60.3,87300.0,51.4088,51.4514,51.4003,51.4344,87300.0
2011-02-07 15:40:00,60.31,60.36,60.3,60.35,140400.0,51.4429,51.4856,51.4344,51.477,140400.0
2011-02-07 15:50:00,60.37,60.37,60.29,60.31,125700.0,51.4941,51.4941,51.4259,51.4429,125700.0
2011-02-08 09:30:00,60.42,60.42,60.3,60.3,134500.0,51.5367,51.5367,51.4344,51.4344,134500.0
2011-02-08 09:40:00,60.29,60.3,60.2,60.29,80000.0,51.4259,51.4344,51.3491,51.4259,80000.0
2011-02-08 09:50:00,60.28,60.36,60.27,60.36,54000.0,51.4173,51.4856,51.4088,51.4856,54000.0
2011-02-08 10:00:00,60.37,60.4,60.35,60.38,61200.0,51.4941,51.5197,51.477,51.5026,61200.0
2011-02-08 10:10:00,60.38,60.42,60.36,60.41,36900.0,51.5026,51.5367,51.4856,51.5282,36900.0
2011-02-08 10:20:00,60.41,60.46,60.4,60.4,138700.0,51.5282,51.5709,51.5197,51.5197,138700.0
2011-02-08 10:30:00,60.4,60.42,60.35,60.36,74800.0,51.5197,51.5367,51.477,51.4856,74800.0
2011-02-08 10:40:00,60.35,60.41,60.35,60.39,36500.0,51.477,51.5282,51.477,51.5111,36500.0
2011-02-08 10:50:00,60.4,60.4,60.33,60.35,82500.0,51.5197,51.5197,51.46,51.477,82500.0
2011-02-08 11:00:00,60.35,60.36,60.26,60.3,123400.0,51.477,51.4856,51.4003,51.4344,123400.0
2011-02-08 11:10:00,60.3,60.38,60.3,60.34,52100.0,51.4344,51.5026,51.4344,51.4685,52100.0
2011-02-08 11:20:00,60.34,60.37,60.32,60.36,24400.0,51.4685,51.4941,51.4514,51.4856,24400.0
2011-02-08 11:30:00,60.36,60.43,60.36,60.4,44600.0,51.4856,51.5453,51.4856,51.5197,44600.0
2011-02-08 11:40:00,60.41,60.43,60.4,60.43,27100.0,51.5282,51.5453,51.5197,51.5453,27100.0
2011-02-08 11:50:00,60.45,60.46,60.41,60.44,22900.0,51.5623,51.5709,51.5282,51.5538,22900.0
2011-02-08 12:00:00,60.44,60.48,60.41,60.42,54700.0,51.5538,51.5879,51.5282,51.5367,54700.0
2011-02-08 12:10:00,60.42,60.45,60.41,60.43,16800.0,51.5367,51.5623,51.5282,51.5453,16800.0
2011-02-08 12:20:00,60.44,60.45,60.43,60.45,15500.0,51.5538,51.5623,51.5453,51.5623,15500.0
2011-02-08 12:30:00,60.46,60.5,60.46,60.46,42500.0,51.5709,51.605,51.5709,51.5709,42500.0
2011-02-08 12:40:00,60.48,60.48,60.45,60.46,40400.0,51.5879,51.5879,51.5623,51.5709,40400.0
2011-02-08 12:50:00,60.47,60.48,60.44,60.44,34200.0,51.5794,51.5879,51.5538,51.5538,34200.0
2011-02-08 13:00:00,60.45,60.46,60.43,60.44,39400.0,51.5623,51.5709,51.5453,51.5538,39400.0
2011-02-08 13:10:00,60.44,60.45,60.4,60.42,39000.0,51.5538,51.5623,51.5197,51.5367,39000.0
2011-02-08 13:20:00,60.42,60.44,60.37,60.39,19100.0,51.5367,51.5538,51.4941,51.5111,19100.0
2011-02-08 13:30:00,60.39,60.41,60.36,60.38,28500.0,51.5111,51.5282,51.4856,51.5026,28500.0
2011-02-08 13:40:00,60.38,60.41,60.37,60.4,71700.0,51.5026,51.5282,51.4941,51.5197,71700.0
2011-02-08 13:50:00,60.4,60.42,60.39,60.39,20300.0,51.5197,51.5367,51.5111,51.5111,20300.0
2011-02-08 14:00:00,60.39,60.45,60.39,60.45,34700.0,51.5111,51.5623,51.5111,51.5623,34700.0
2011-02-08 14:10:00,60.44,60.45,60.43,60.44,19600.0,51.5538,51.5623,51.5453,51.5538,19600.0
2011-02-08 14:20:00,60.44,60.47,60.43,60.47,30400.0,51.5538,51.5794,51.5453,51.5794,30400.0
2011-02-08 14:30:00,60.48,60.52,60.47,60.51,60400.0,51.5879,51.622,51.5794,51.6135,60400.0
2011-02-08 14:40:00,60.52,60.52,60.48,60.49,193700.0,51.622,51.622,51.5879,51.5964,193700.0
2011-02-08 14:50:00,60.49,60.5,60.43,60.45,95200.0,51.5964,51.605,51.5453,51.5623,95200.0
2011-02-08 15:00:00,60.45,60.53,60.44,60.53,81300.0,51.5623,51.6306,51.5538,51.6306,81300.0
2011-02-08 15:10:00,60.54,60.54,60.5,60.51,102600.0,51.6391,51.6391,51.605,51.6135,102600.0
2011-02-08 15:20:00,60.51,60.52,60.49,60.49,49500.0,51.6135,51.622,51.5964,51.5964,49500.0
2011-02-08 15:30:00,60.49,60.55,60.49,60.53,40900.0,51.5964,51.6476,51.5964,51.6306,40900.0
2011-02-08 15:40:00,60.53,60.57,60.53,60.56,82000.0,51.6306,51.6647,51.6306,51.6562,82000.0
2011-02-08 15:50:00,60.56,60.6,60.54,60.58,135700.0,51.6562,51.6903,51.6391,51.6732,135700.0
2011-02-08 16:00:00,60.6,60.6,60.6,60.6,22600.0,51.6903,51.6903,51.6903,51.6903,22600.0
2011-02-08 16:10:00,60.6,60.6,60.6,60.6,0.0,51.6903,51.6903,51.6903,51.6903,0.0
2011-02-09 09:30:00,60.48,60.56,60.41,60.52,70400.0,51.5879,51.6562,51.5282,51.622,70400.0
2011-02-09 09:40:00,60.52,60.54,60.45,60.45,31300.0,51.622,51.6391,51.5623,51.5623,31300.0
2011-02-09 09:50:00,60.45,60.52,60.43,60.52,15500.0,51.5623,51.622,51.5453,51.622,15500.0
2011-02-09 10:00:00,60.52,60.6,60.5,60.57,49000.0,51.622,51.6903,51.605,51.6647,49000.0
2011-02-09 10:10:00,60.58,60.58,60.5,60.51,44400.0,51.6732,51.6732,51.605,51.6135,44400.0
2011-02-09 10:20:00,60.51,60.56,60.51,60.56,46800.0,51.6135,51.6562,51.6135,51.6562,46800.0
2011-02-09 10:30:00,60.55,60.58,60.53,60.58,68600.0,51.6476,51.6732,51.6306,51.6732,68600.0
2011-02-09 10:40:00,60.57,60.64,60.57,60.63,171400.0,51.6647,51.7244,51.6647,51.7159,171400.0
2011-02-09 10:50:00,60.64,60.65,60.58,60.58,111900.0,51.7244,51.7329,51.6732,51.6732,111900.0
2011-02-09 11:00:00,60.58,60.59,60.55,60.57,81000.0,51.6732,51.6817,51.6476,51.6647,81000.0
2011-02-09 11:10:00,60.57,60.58,60.38,60.41,111400.0,51.6647,51.6732,51.5026,51.5282,111400.0
2011-02-09 11:20:00,60.41,60.43,60.32,60.34,95800.0,51.5282,51.5453,51.4514,51.4685,95800.0
2011-02-09 11:30:00,60.33,60.38,60.32,60.37,88900.0,51.46,51.5026,51.4514,51.4941,88900.0
2011-02-09 11:40:00,60.36,60.42,60.36,60.4,193100.0,51.4856,51.5367,51.4856,51.5197,193100.0
2011-02-09 11:50:00,60.4,60.41,60.33,60.33,99100.0,51.5197,51.5282,51.46,51.46,99100.0
2011-02-09 12:00:00,60.32,60.39,60.3,60.38,69100.0,51.4514,51.5111,51.4344,51.5026,69100.0
2011-02-09 12:10:00,60.37,60.37,60.33,60.33,36800.0,51.4941,51.4941,51.46,51.46,36800.0
2011-02-09 12:20:00,60.33,60.38,60.32,60.38,27400.0,51.46,51.5026,51.4514,51.5026,27400.0
2011-02-09 12:30:00,60.38,60.44,60.38,60.43,13700.0,51.5026,51.5538,51.5026,51.5453,13700.0
2011-02-09 12:40:00,60.44,60.45,60.41,60.43,13000.0,51.5538,51.5623,51.5282,51.5453,13000.0
2011-02-09 12:50:00,60.43,60.45,60.38,60.38,16000.0,51.5453,51.5623,51.5026,51.5026,16000.0
2011-02-09 13:00:00,60.39,60.49,60.39,60.49,61900.0,51.5111,51.5964,51.5111,51.5964,61900.0
2011-02-09 13:10:00,60.49,60.51,60.47,60.51,19000.0,51.5964,51.6135,51.5794,51.6135,19000.0
2011-02-09 13:20:00,60.51,60.54,60.5,60.52,23900.0,51.6135,51.6391,51.605,51.622,23900.0
2011-02-09 13:30:00,60.53,60.53,60.51,60.51,5700.0,51.6306,51.6306,51.6135,51.6135,5700.0
2011-02-09 13:40:00,60.51,60.52,60.45,60.46,19200.0,51.6135,51.622,51.5623,51.5709,19200.0
2011-02-09 13:50:00,60.46,60.47,60.42,60.42,9000.0,51.5709,51.5794,51.5367,51.5367,9000.0
2011-02-09 14:00:00,60.42,60.42,60.34,60.36,88100.0,51.5367,51.5367,51.4685,51.4856,88100.0
2011-02-09 14:10:00,60.36,60.39,60.35,60.35,124300.0,51.4856,51.5111,51.477,51.477,124300.0
2011-02-09 14:20:00,60.35,60.38,60.29,60.35,104200.0,51.477,51.5026,51.4259,51.477,104200.0
2011-02-09 14:30:00,60.35,60.36,60.27,60.27,42500.0,51.477,51.4856,51.4088,51.4088,42500.0
2011-02-09 14:40:00,60.26,60.32,60.24,60.28,35100.0,51.4003,51.4514,51.3832,51.4173,35100.0
2011-02-09 14:50:00,60.27,60.32,60.23,60.29,45900.0,51.4088,51.4514,51.3747,51.4259,45900.0
2011-02-09 15:00:00,60.29,60.37,60.28,60.33,32400.0,51.4259,51.4941,51.4173,51.46,32400.0
2011-02-09 15:10:00,60.32,60.41,60.32,60.38,51800.0,51.4514,51.5282,51.4514,51.5026,51800.0
2011-02-09 15:20:00,60.38,60.42,60.38,60.41,41600.0,51.5026,51.5367,51.5026,51.5282,41600.0
2011-02-09 15:30:00,60.42,60.43,60.38,60.38,152000.0,51.5367,51.5453,51.5026,51.5026,152000.0
2011-02-09 15:40:00,60.38,60.41,60.37,60.38,76100.0,51.5026,51.5282,51.4941,51.5026,76100.0
2011-02-09 15:50:00,60.38,60.48,60.37,60.48,85800.0,51.5026,51.5879,51.4941,51.5879,85800.0
2011-02-10 09:30:00,60.13,60.21,60.05,60.21,123600.0,51.2894,51.3576,51.2211,51.3576,123600.0
2011-02-10 09:40:00,60.22,60.22,60.01,60.03,55700.0,51.3661,51.3661,51.187,51.2041,55700.0
2011-02-10 09:50:00,60.03,60.1,60.03,60.09,52600.0,51.2041,51.2638,51.2041,51.2553,52600.0
2011-02-10 10:00:00,60.09,60.23,60.01,60.2,99300.0,51.2553,51.3747,51.187,51.3491,99300.0
2011-02-10 10:10:00,60.2,60.38,60.2,60.36,65800.0,51.3491,51.5026,51.3491,51.4856,65800.0
2011-02-10 10:20:00,60.37,60.37,60.28,60.35,33900.0,51.4941,51.4941,51.4173,51.477,33900.0
2011-02-10 10:30:00,60.36,60.42,60.3,60.35,95100.0,51.4856,51.5367,51.4344,51.477,95100.0
2011-02-10 10:40:00,60.36,60.43,60.32,60.39,46500.0,51.4856,51.5453,51.4514,51.5111,46500.0
2011-02-10 10:50:00,60.38,60.38,60.31,60.31,44000.0,51.5026,51.5026,51.4429,51.4429,44000.0
2011-02-10 11:00:00,60.32,60.4,60.3,60.35,20600.0,51.4514,51.5197,51.4344,51.477,20600.0
2011-02-10 11:10:00,60.34,60.42,60.32,60.36,26500.0,51.4685,51.5367,51.4514,51.4856,26500.0
2011-02-10 11:20:00,60.36,60.48,60.36,60.48,28100.0,51.4856,51.5879,51.4856,51.5879,28100.0
2011-02-10 11:30:00,60.48,60.55,60.48,60.52,29600.0,51.5879,51.6476,51.5879,51.622,29600.0
2011-02-10 11:40:00,60.52,60.56,60.49,60.52,774800.0,51.622,51.6562,51.5964,51.622,774800.0
2011-02-10 11:50:00,60.53,60.55,60.48,60.51,33800.0,51.6306,51.6476,51.5879,51.6135,33800.0
2011-02-10 12:00:00,60.5,60.51,60.46,60.5,11900.0,51.605,51.6135,51.5709,51.605,11900.0
2011-02-10 12:10:00,60.49,60.49,60.46,60.46,14400.0,51.5964,51.5964,51.5709,51.5709,14400.0
2011-02-10 12:20:00,60.46,60.5,60.46,60.48,18800.0,51.5709,51.605,51.5709,51.5879,18800.0
2011-02-10 12:30:00,60.49,60.52,60.44,60.44,47700.0,51.5964,51.622,51.5538,51.5538,47700.0
2011-02-10 12:40:00,60.44,60.47,60.44,60.45,66200.0,51.5538,51.5794,51.5538,51.5623,66200.0
2011-02-10 12:50:00,60.45,60.47,60.42,60.42,12100.0,51.5623,51.5794,51.5367,51.5367,12100.0
2011-02-10 13:00:00,60.43,60.43,60.4,60.41,20000.0,51.5453,51.5453,51.5197,51.5282,20000.0
2011-02-10 13:10:00,60.41,60.46,60.4,60.45,24900.0,51.5282,51.5709,51.5197,51.5623,24900.0
2011-02-10 13:20:00,60.45,60.46,60.36,60.36,28800.0,51.5623,51.5709,51.4856,51.4856,28800.0
2011-02-10 13:30:00,60.37,60.4,60.35,60.36,23700.0,51.4941,51.5197,51.477,51.4856,23700.0
2011-02-10 13:40:00,60.36,60.42,60.32,60.39,55900.0,51.4856,51.5367,51.4514,51.5111,55900.0
2011-02-10 13:50:00,60.39,60.44,60.37,60.39,22600.0,51.5111,51.5538,51.4941,51.5111,22600.0
2011-02-10 14:00:00,60.39,60.45,60.36,60.43,41200.0,51.5111,51.5623,51.4856,51.5453,41200.0
2011-02-10 14:10:00,60.44,60.46,60.42,60.43,25300.0,51.5538,51.5709,51.5367,51.5453,25300.0
2011-02-10 14:20:00,60.42,60.48,60.42,60.47,18900.0,51.5367,51.5879,51.5367,51.5794,18900.0
2011-02-10 14:30:00,60.46,60.51,60.45,60.49,37800.0,51.5709,51.6135,51.5623,51.5964,37800.0
2011-02-10 14:40:00,60.49,60.5,60.47,60.47,38300.0,51.5964,51.605,51.5794,51.5794,38300.0
2011-02-10 14:50:00,60.47,60.48,60.39,60.39,45400.0,51.5794,51.5879,51.5111,51.5111,45400.0
2011-02-10 15:00:00,60.39,60.42,60.37,60.38,18800.0,51.5111,51.5367,51.4941,51.5026,18800.0
2011-02-10 15:10:00,60.38,60.43,60.36,60.39,63100.0,51.5026,51.5453,51.4856,51.5111,63100.0
2011-02-10 15:20:00,60.39,60.5,60.38,60.49,53500.0,51.5111,51.605,51.5026,51.5964,53500.0
2011-02-10 15:30:00,60.5,60.51,60.45,60.5,116600.0,51.605,51.6135,51.5623,51.605,116600.0
2011-02-10 15:40:00,60.49,60.58,60.45,60.56,179000.0,51.5964,51.6732,51.5623,51.6562,179000.0
2011-02-10 15:50:00,60.57,60.57,60.35,60.52,297200.0,51.6647,51.6647,51.477,51.622,297200.0
2011-02-11 09:30:00,60.4,60.41,60.29,60.39,47700.0,51.5197,51.5282,51.4259,51.5111,47700.0
2011-02-11 09:40:00,60.41,60.44,60.33,60.41,44900.0,51.5282,51.5538,51.46,51.5282,44900.0
2011-02-11 09:50:00,60.42,60.5,60.42,60.49,62200.0,51.5367,51.605,51.5367,51.5964,62200.0
2011-02-11 10:00:00,60.5,60.54,60.47,60.52,36800.0,51.605,51.6391,51.5794,51.622,36800.0
2011-02-11 10:10:00,60.54,60.55,60.45,60.5,22800.0,51.6391,51.6476,51.5623,51.605,22800.0
2011-02-11 10:20:00,60.49,60.54,60.45,60.53,29000.0,51.5964,51.6391,51.5623,51.6306,29000.0
2011-02-11 10:30:00,60.53,60.57,60.52,60.56,44100.0,51.6306,51.6647,51.622,51.6562,44100.0
2011-02-11 10:40:00,60.56,60.63,60.54,60.63,32300.0,51.6562,51.7159,51.6391,51.7159,32300.0
2011-02-11 10:50:00,60.64,60.73,60.62,60.73,56300.0,51.7244,51.8012,51.7073,51.8012,56300.0
2011-02-11 11:00:00,60.73,60.87,60.71,60.77,85500.0,51.8012,51.9206,51.7841,51.8353,85500.0
2011-02-11 11:10:00,60.78,60.78,60.66,60.72,53100.0,51.8438,51.8438,51.7415,51.7926,53100.0
2011-02-11 11:20:00,60.71,60.8,60.7,60.76,45900.0,51.7841,51.8609,51.7756,51.8267,45900.0
2011-02-11 11:30:00,60.76,60.78,60.69,60.71,21900.0,51.8267,51.8438,51.767,51.7841,21900.0
2011-02-11 11:40:00,60.7,60.75,60.7,60.72,51000.0,51.7756,51.8182,51.7756,51.7926,51000.0
2011-02-11 11:50:00,60.73,60.76,60.7,60.73,34600.0,51.8012,51.8267,51.7756,51.8012,34600.0
2011-02-11 12:00:00,60.73,60.76,60.71,60.74,89600.0,51.8012,51.8267,51.7841,51.8097,89600.0
2011-02-11 12:10:00,60.74,60.74,60.61,60.63,45900.0,51.8097,51.8097,51.6988,51.7159,45900.0
2011-02-11 12:20:00,60.63,60.68,60.62,60.66,23200.0,51.7159,51.7585,51.7073,51.7415,23200.0
2011-02-11 12:30:00,60.66,60.71,60.66,60.7,37000.0,51.7415,51.7841,51.7415,51.7756,37000.0
2011-02-11 12:40:00,60.71,60.74,60.7,60.74,30500.0,51.7841,51.8097,51.7756,51.8097,30500.0
2011-02-11 12:50:00,60.73,60.76,60.72,60.75,17500.0,51.8012,51.8267,51.7926,51.8182,17500.0
2011-02-11 13:00:00,60.75,60.81,60.74,60.8,13700.0,51.8182,51.8694,51.8097,51.8609,13700.0
2011-02-11 13:10:00,60.8,60.81,60.78,60.78,13000.0,51.8609,51.8694,51.8438,51.8438,13000.0
2011-02-11 13:20:00,60.78,60.79,60.75,60.77,21500.0,51.8438,51.8523,51.8182,51.8353,21500.0
2011-02-11 13:30:00,60.78,60.79,60.75,60.78,25300.0,51.8438,51.8523,51.8182,51.8438,25300.0
2011-02-11 13:40:00,60.78,60.79,60.76,60.78,114900.0,51.8438,51.8523,51.8267,51.8438,114900.0
2011-02-11 13:50:00,60.78,60.81,60.77,60.81,42900.0,51.8438,51.8694,51.8353,51.8694,42900.0
2011-02-11 14:00:00,60.81,60.86,60.81,60.85,49200.0,51.8694,51.912,51.8694,51.9035,49200.0
2011-02-11 14:10:00,60.86,60.87,60.84,60.84,17300.0,51.912,51.9206,51.895,51.895,17300.0
2011-02-11 14:20:00,60.85,60.87,60.85,60.87,25300.0,51.9035,51.9206,51.9035,51.9206,25300.0
2011-02-11 14:30:00,60.88,60.93,60.87,60.92,69000.0,51.9291,51.9718,51.9206,51.9632,69000.0
2011-02-11 14:40:00,60.93,60.95,60.9,60.92,107000.0,51.9718,51.9888,51.9462,51.9632,107000.0
2011-02-11 14:50:00,60.92,60.96,60.91,60.92,443400.0,51.9632,51.9973,51.9547,51.9632,443400.0
2011-02-11 15:00:00,60.92,60.94,60.91,60.94,22900.0,51.9632,51.9803,51.9547,51.9803,22900.0
2011-02-11 15:10:00,60.94,60.95,60.92,60.94,57800.0,51.9803,51.9888,51.9632,51.9803,57800.0
2011-02-11 15:20:00,60.95,60.98,60.93,60.94,25700.0,51.9888,52.0144,51.9718,51.9803,25700.0
2011-02-11 15:30:00,60.94,60.95,60.88,60.9,94200.0,51.9803,51.9888,51.9291,51.9462,94200.0
2011-02-11 15:40:00,60.9,60.93,60.86,60.88,50500.0,51.9462,51.9718,51.912,51.9291,50500.0
2011-02-11 15:50:00,60.88,60.92,60.86,60.92,109300.0,51.9291,51.9632,51.912,51.9632,109300.0
2011-02-14 09:30:00,60.91,60.95,60.88,60.93,65400.0,51.9547,51.9888,51.9291,51.9718,65400.0
2011-02-14 09:40:00,60.95,61.0,60.9,60.99,21300.0,51.9888,52.0315,51.9462,52.0229,21300.0
2011-02-14 09:50:00,60.99,61.01,60.95,60.96,121200.0,52.0229,52.04,51.9888,51.9973,121200.0
2011-02-14 10:00:00,60.97,61.03,60.97,60.97,33000.0,52.0059,52.0571,52.0059,52.0059,33000.0
2011-02-14 10:10:00,61.0,61.06,60.98,61.05,58300.0,52.0315,52.0826,52.0144,52.0741,58300.0
2011-02-14 10:20:00,61.06,61.09,61.04,61.05,29700.0,52.0826,52.1082,52.0656,52.0741,29700.0
2011-02-14 10:30:00,61.05,61.07,61.04,61.05,19500.0,52.0741,52.0912,52.0656,52.0741,19500.0
2011-02-14 10:40:00,61.04,61.05,60.91,60.93,42300.0,52.0656,52.0741,51.9547,51.9718,42300.0
2011-02-14 10:50:00,60.93,60.98,60.92,60.97,27900.0,51.9718,52.0144,51.9632,52.0059,27900.0
2011-02-14 11:00:00,60.97,61.0,60.93,60.99,31000.0,52.0059,52.0315,51.9718,52.0229,31000.0
2011-02-14 11:10:00,60.99,61.04,60.98,61.04,13300.0,52.0229,52.0656,52.0144,52.0656,13300.0
2011-02-14 11:20:00,61.03,61.04,61.01,61.02,32800.0,52.0571,52.0656,52.04,52.0485,32800.0
2011-02-14 11:30:00,61.02,61.05,61.0,61.03,44900.0,52.0485,52.0741,52.0315,52.0571,44900.0
2011-02-14 11:40:00,61.03,61.06,61.02,61.04,19200.0,52.0571,52.0826,52.0485,52.0656,19200.0
2011-02-14 11:50:00,61.04,61.06,61.01,61.06,50400.0,52.0656,52.0826,52.04,52.0826,50400.0
2011-02-14 12:00:00,61.06,61.07,61.05,61.05,10400.0,52.0826,52.0912,52.0741,52.0741,10400.0
2011-02-14 12:10:00,61.05,61.1,61.05,61.09,20700.0,52.0741,52.1168,52.0741,52.1082,20700.0
2011-02-14 12:20:00,61.1,61.15,61.1,61.11,25300.0,52.1168,52.1594,52.1168,52.1253,25300.0
2011-02-14 12:30:00,61.11,61.12,61.1,61.1,10600.0,52.1253,52.1338,52.1168,52.1168,10600.0
2011-02-14 12:40:00,61.1,61.14,61.09,61.1,14900.0,52.1168,52.1509,52.1082,52.1168,14900.0
2011-02-14 12:50:00,61.09,61.12,61.09,61.1,10600.0,52.1082,52.1338,52.1082,52.1168,10600.0
2011-02-14 13:00:00,61.09,61.11,61.06,61.07,29400.0,52.1082,52.1253,52.0826,52.0912,29400.0
2011-02-14 13:10:00,61.07,61.11,61.07,61.11,25600.0,52.0912,52.1253,52.0912,52.1253,25600.0
2011-02-14 13:20:00,61.11,61.13,61.08,61.08,14300.0,52.1253,52.1423,52.0997,52.0997,14300.0
2011-02-14 13:30:00,61.09,61.11,61.09,61.11,19300.0,52.1082,52.1253,52.1082,52.1253,19300.0
2011-02-14 13:40:00,61.1,61.1,61.07,61.1,11800.0,52.1168,52.1168,52.0912,52.1168,11800.0
2011-02-14 13:50:00,61.1,61.11,61.09,61.09,18400.0,52.1168,52.1253,52.1082,52.1082,18400.0
2011-02-14 14:00:00,61.09,61.1,61.07,61.1,21600.0,52.1082,52.1168,52.0912,52.1168,21600.0
2011-02-14 14:10:00,61.09,61.11,61.06,61.09,64800.0,52.1082,52.1253,52.0826,52.1082,64800.0
2011-02-14 14:20:00,61.09,61.1,61.06,61.08,20900.0,52.1082,52.1168,52.0826,52.0997,20900.0
2011-02-14 14:30:00,61.09,61.1,61.05,61.08,22000.0,52.1082,52.1168,52.0741,52.0997,22000.0
2011-02-14 14:40:00,61.08,61.14,61.07,61.13,42900.0,52.0997,52.1509,52.0912,52.1423,42900.0
2011-02-14 14:50:00,61.13,61.14,61.12,61.13,51900.0,52.1423,52.1509,52.1338,52.1423,51900.0
2011-02-14 15:00:00,61.13,61.15,61.09,61.09,25600.0,52.1423,52.1594,52.1082,52.1082,25600.0
2011-02-14 15:10:00,61.08,61.14,61.08,61.12,54300.0,52.0997,52.1509,52.0997,52.1338,54300.0
2011-02-14 15:20:00,61.12,61.15,61.1,61.1,56100.0,52.1338,52.1594,52.1168,52.1168,56100.0
2011-02-14 15:30:00,61.1,61.13,61.09,61.09,37300.0,52.1168,52.1423,52.1082,52.1082,37300.0
2011-02-14 15:40:00,61.09,61.17,61.08,61.15,40200.0,52.1082,52.1765,52.0997,52.1594,40200.0
2011-02-14 15:50:00,61.16,61.17,61.12,61.13,71300.0,52.1679,52.1765,52.1338,52.1423,71300.0
2011-02-15 09:30:00,60.89,61.02,60.85,60.86,66100.0,51.9376,52.0485,51.9035,51.912,66100.0
2011-02-15 09:40:00,60.85,61.0,60.85,60.97,39400.0,51.9035,52.0315,51.9035,52.0059,39400.0
2011-02-15 09:50:00,60.97,61.0,60.94,60.99,57200.0,52.0059,52.0315,51.9803,52.0229,57200.0
2011-02-15 10:00:00,60.99,61.0,60.84,60.84,32100.0,52.0229,52.0315,51.895,51.895,32100.0
2011-02-15 10:10:00,60.84,60.86,60.76,60.78,62200.0,51.895,51.912,51.8267,51.8438,62200.0
2011-02-15 10:20:00,60.79,60.82,60.69,60.71,40900.0,51.8523,51.8779,51.767,51.7841,40900.0
2011-02-15 10:30:00,60.7,60.79,60.7,60.79,19500.0,51.7756,51.8523,51.7756,51.8523,19500.0
2011-02-15 10:40:00,60.82,60.82,60.77,60.78,7000.0,51.8779,51.8779,51.8353,51.8438,7000.0
2011-02-15 10:50:00,60.78,60.85,60.75,60.8,15100.0,51.8438,51.9035,51.8182,51.8609,15100.0
2011-02-15 11:00:00,60.81,60.89,60.81,60.88,37600.0,51.8694,51.9376,51.8694,51.9291,37600.0
2011-02-15 11:10:00,60.88,60.91,60.86,60.86,31000.0,51.9291,51.9547,51.912,51.912,31000.0
2011-02-15 11:20:00,60.87,60.9,60.86,60.9,8300.0,51.9206,51.9462,51.912,51.9462,8300.0
2011-02-15 11:30:00,60.9,60.91,60.88,60.88,36000.0,51.9462,51.9547,51.9291,51.9291,36000.0
2011-02-15 11:40:00,60.88,60.88,60.8,60.82,13200.0,51.9291,51.9291,51.8609,51.8779,13200.0
2011-02-15 11:50:00,60.83,60.85,60.82,60.82,12800.0,51.8865,51.9035,51.8779,51.8779,12800.0
2011-02-15 12:00:00,60.81,60.85,60.78,60.85,27400.0,51.8694,51.9035,51.8438,51.9035,27400.0
2011-02-15 12:10:00,60.84,60.88,60.84,60.87,18700.0,51.895,51.9291,51.895,51.9206,18700.0
2011-02-15 12:20:00,60.87,60.92,60.86,60.91,50600.0,51.9206,51.9632,51.912,51.9547,50600.0
2011-02-15 12:30:00,60.92,60.94,60.9,60.93,16300.0,51.9632,51.9803,51.9462,51.9718,16300.0
2011-02-15 12:40:00,60.93,60.95,60.91,60.93,32500.0,51.9718,51.9888,51.9547,51.9718,32500.0
2011-02-15 12:50:00,60.93,60.93,60.91,60.91,9200.0,51.9718,51.9718,51.9547,51.9547,9200.0
2011-02-15 13:00:00,60.91,60.91,60.89,60.89,9300.0,51.9547,51.9547,51.9376,51.9376,9300.0
2011-02-15 13:10:00,60.9,60.94,60.88,60.88,16900.0,51.9462,51.9803,51.9291,51.9291,16900.0
2011-02-15 13:20:00,60.88,60.91,60.88,60.9,17700.0,51.9291,51.9547,51.9291,51.9462,17700.0
2011-02-15 13:30:00,60.9,60.93,60.89,60.92,11600.0,51.9462,51.9718,51.9376,51.9632,11600.0
2011-02-15 13:40:00,60.92,60.96,60.91,60.95,42100.0,51.9632,51.9973,51.9547,51.9888,42100.0
2011-02-15 13:50:00,60.95,60.95,60.87,60.89,31200.0,51.9888,51.9888,51.9206,51.9376,31200.0
2011-02-15 14:00:00,60.89,60.89,60.82,60.84,48900.0,51.9376,51.9376,51.8779,51.895,48900.0
2011-02-15 14:10:00,60.83,60.84,60.79,60.82,35500.0,51.8865,51.895,51.8523,51.8779,35500.0
2011-02-15 14:20:00,60.83,60.84,60.75,60.75,60000.0,51.8865,51.895,51.8182,51.8182,60000.0
2011-02-15 14:30:00,60.73,60.8,60.73,60.77,22600.0,51.8012,51.8609,51.8012,51.8353,22600.0
2011-02-15 14:40:00,60.77,60.83,60.77,60.81,24200.0,51.8353,51.8865,51.8353,51.8694,24200.0
2011-02-15 14:50:00,60.82,60.86,60.82,60.83,12100.0,51.8779,51.912,51.8779,51.8865,12100.0
2011-02-15 15:00:00,60.83,60.9,60.83,60.89,68900.0,51.8865,51.9462,51.8865,51.9376,68900.0
2011-02-15 15:10:00,60.89,60.91,60.87,60.87,28800.0,51.9376,51.9547,51.9206,51.9206,28800.0
2011-02-15 15:20:00,60.88,60.88,60.83,60.85,20300.0,51.9291,51.9291,51.8865,51.9035,20300.0
2011-02-15 15:30:00,60.85,60.89,60.8,60.84,44900.0,51.9035,51.9376,51.8609,51.895,44900.0
2011-02-15 15:40:00,60.84,60.86,60.79,60.84,45200.0,51.895,51.912,51.8523,51.895,45200.0
2011-02-15 15:50:00,60.83,60.88,60.79,60.87,73600.0,51.8865,51.9291,51.8523,51.9206,73600.0
2011-02-15 16:00:00,60.87,60.87,60.87,60.87,1500.0,51.9206,51.9206,51.9206,51.9206,1500.0
2011-02-15 16:10:00,60.87,60.87,60.87,60.87,0.0,51.9206,51.9206,51.9206,51.9206,0.0
2011-02-16 09:30:00,61.12,61.2,61.04,61.18,136300.0,52.1338,52.2021,52.0656,52.185,136300.0
2011-02-16 09:40:00,61.17,61.21,61.12,61.14,64200.0,52.1765,52.2106,52.1338,52.1509,64200.0
2011-02-16 09:50:00,61.13,61.19,61.08,61.18,39700.0,52.1423,52.1935,52.0997,52.185,39700.0
2011-02-16 10:00:00,61.18,61.2,61.11,61.17,41800.0,52.185,52.2021,52.1253,52.1765,41800.0
2011-02-16 10:10:00,61.17,61.29,61.17,61.27,18300.0,52.1765,52.2788,52.1765,52.2618,18300.0
2011-02-16 10:20:00,61.28,61.31,61.27,61.27,17100.0,52.2703,52.2959,52.2618,52.2618,17100.0
2011-02-16 10:30:00,61.27,61.39,61.27,61.38,45800.0,52.2618,52.3641,52.2618,52.3556,45800.0
2011-02-16 10:40:00,61.38,61.38,61.34,61.38,29800.0,52.3556,52.3556,52.3215,52.3556,29800.0
2011-02-16 10:50:00,61.39,61.4,61.35,61.39,38000.0,52.3641,52.3727,52.33,52.3641,38000.0
2011-02-16 11:00:00,61.4,61.41,61.34,61.34,74000.0,52.3727,52.3812,52.3215,52.3215,74000.0
2011-02-16 11:10:00,61.35,61.36,61.33,61.35,39600.0,52.33,52.3385,52.3129,52.33,39600.0
2011-02-16 11:20:00,61.35,61.36,61.27,61.28,44100.0,52.33,52.3385,52.2618,52.2703,44100.0
2011-02-16 11:30:00,61.28,61.29,61.22,61.26,52700.0,52.2703,52.2788,52.2191,52.2532,52700.0
2011-02-16 11:40:00,61.26,61.33,61.23,61.3,39500.0,52.2532,52.3129,52.2276,52.2874,39500.0
2011-02-16 11:50:00,61.3,61.31,61.26,61.29,43700.0,52.2874,52.2959,52.2532,52.2788,43700.0
2011-02-16 12:00:00,61.29,61.3,61.04,61.04,144800.0,52.2788,52.2874,52.0656,52.0656,144800.0
2011-02-16 12:10:00,61.04,61.14,61.04,61.07,48800.0,52.0656,52.1509,52.0656,52.0912,48800.0
2011-02-16 12:20:00,61.07,61.17,61.07,61.16,26100.0,52.0912,52.1765,52.0912,52.1679,26100.0
2011-02-16 12:30:00,61.16,61.17,61.14,61.16,47500.0,52.1679,52.1765,52.1509,52.1679,47500.0
2011-02-16 12:40:00,61.18,61.2,61.16,61.2,11000.0,52.185,52.2021,52.1679,52.2021,11000.0
2011-02-16 12:50:00,61.2,61.21,61.16,61.21,22300.0,52.2021,52.2106,52.1679,52.2106,22300.0
2011-02-16 13:00:00,61.21,61.23,61.16,61.22,16300.0,52.2106,52.2276,52.1679,52.2191,16300.0
2011-02-16 13:10:00,61.21,61.23,61.19,61.21,98000.0,52.2106,52.2276,52.1935,52.2106,98000.0
2011-02-16 13:20:00,61.21,61.22,61.17,61.19,40200.0,52.2106,52.2191,52.1765,52.1935,40200.0
2011-02-16 13:30:00,61.19,61.22,61.18,61.22,15200.0,52.1935,52.2191,52.185,52.2191,15200.0
2011-02-16 13:40:00,61.21,61.28,61.21,61.27,55000.0,52.2106,52.2703,52.2106,52.2618,55000.0
2011-02-16 13:50:00,61.27,61.3,61.27,61.3,36400.0,52.2618,52.2874,52.2618,52.2874,36400.0
2011-02-16 14:00:00,61.31,61.31,61.24,61.24,80400.0,52.2959,52.2959,52.2362,52.2362,80400.0
2011-02-16 14:10:00,61.24,61.26,61.17,61.18,30800.0,52.2362,52.2532,52.1765,52.185,30800.0
2011-02-16 14:20:00,61.17,61.21,61.17,61.19,19200.0,52.1765,52.2106,52.1765,52.1935,19200.0
2011-02-16 14:30:00,61.18,61.32,61.18,61.32,36300.0,52.185,52.3044,52.185,52.3044,36300.0
2011-02-16 14:40:00,61.31,61.34,61.29,61.3,34300.0,52.2959,52.3215,52.2788,52.2874,34300.0
2011-02-16 14:50:00,61.31,61.35,61.28,61.28,59000.0,52.2959,52.33,52.2703,52.2703,59000.0
2011-02-16 15:00:00,61.28,61.36,61.28,61.35,72400.0,52.2703,52.3385,52.2703,52.33,72400.0
2011-02-16 15:10:00,61.34,61.36,61.33,61.33,111000.0,52.3215,52.3385,52.3129,52.3129,111000.0
2011-02-16 15:20:00,61.33,61.34,61.29,61.31,57500.0,52.3129,52.3215,52.2788,52.2959,57500.0
2011-02-16 15:30:00,61.3,61.35,61.3,61.34,96700.0,52.2874,52.33,52.2874,52.3215,96700.0
2011-02-16 15:40:00,61.34,61.36,61.31,61.34,104600.0,52.3215,52.3385,52.2959,52.3215,104600.0
2011-02-16 15:50:00,61.34,61.36,61.27,61.3,101900.0,52.3215,52.3385,52.2618,52.2874,101900.0
2011-02-17 09:30:00,61.07,61.15,61.06,61.12,60100.0,52.0912,52.1594,52.0826,52.1338,60100.0
2011-02-17 09:40:00,61.14,61.16,61.08,61.15,36200.0,52.1509,52.1679,52.0997,52.1594,36200.0
2011-02-17 09:50:00,61.14,61.17,61.13,61.15,18400.0,52.1509,52.1765,52.1423,52.1594,18400.0
2011-02-17 10:00:00,61.18,61.27,61.15,61.15,71800.0,52.185,52.2618,52.1594,52.1594,71800.0
2011-02-17 10:10:00,61.16,61.18,61.12,61.15,14800.0,52.1679,52.185,52.1338,52.1594,14800.0
2011-02-17 10:20:00,61.16,61.26,61.16,61.24,38200.0,52.1679,52.2532,52.1679,52.2362,38200.0
2011-02-17 10:30:00,61.24,61.26,61.21,61.21,16400.0,52.2362,52.2532,52.2106,52.2106,16400.0
2011-02-17 10:40:00,61.22,61.26,61.19,61.24,37900.0,52.2191,52.2532,52.1935,52.2362,37900.0
2011-02-17 10:50:00,61.25,61.25,61.18,61.19,50500.0,52.2447,52.2447,52.185,52.1935,50500.0
2011-02-17 11:00:00,61.2,61.24,61.2,61.21,67000.0,52.2021,52.2362,52.2021,52.2106,67000.0
2011-02-17 11:10:00,61.21,61.32,61.2,61.32,55100.0,52.2106,52.3044,52.2021,52.3044,55100.0
2011-02-17 11:20:00,61.33,61.37,61.31,61.36,51900.0,52.3129,52.3471,52.2959,52.3385,51900.0
2011-02-17 11:30:00,61.36,61.38,61.35,61.35,15100.0,52.3385,52.3556,52.33,52.33,15100.0
2011-02-17 11:40:00,61.35,61.37,61.34,61.35,6200.0,52.33,52.3471,52.3215,52.33,6200.0
2011-02-17 11:50:00,61.35,61.39,61.35,61.37,32800.0,52.33,52.3641,52.33,52.3471,32800.0
2011-02-17 12:00:00,61.36,61.36,61.34,61.34,5100.0,52.3385,52.3385,52.3215,52.3215,5100.0
2011-02-17 12:10:00,61.34,61.35,61.31,61.35,12200.0,52.3215,52.33,52.2959,52.33,12200.0
2011-02-17 12:20:00,61.34,61.35,61.33,61.35,7200.0,52.3215,52.33,52.3129,52.33,7200.0
2011-02-17 12:30:00,61.36,61.39,61.36,61.38,32400.0,52.3385,52.3641,52.3385,52.3556,32400.0
2011-02-17 12:40:00,61.38,61.39,61.37,61.38,35600.0,52.3556,52.3641,52.3471,52.3556,35600.0
2011-02-17 12:50:00,61.37,61.38,61.34,61.35,51400.0,52.3471,52.3556,52.3215,52.33,51400.0
2011-02-17 13:00:00,61.34,61.44,61.34,61.43,30500.0,52.3215,52.4068,52.3215,52.3982,30500.0
2011-02-17 13:10:00,61.42,61.46,61.42,61.44,18300.0,52.3897,52.4238,52.3897,52.4068,18300.0
2011-02-17 13:20:00,61.42,61.47,61.42,61.45,34100.0,52.3897,52.4324,52.3897,52.4153,34100.0
2011-02-17 13:30:00,61.45,61.47,61.43,61.44,12100.0,52.4153,52.4324,52.3982,52.4068,12100.0
2011-02-17 13:40:00,61.43,61.45,61.42,61.43,39900.0,52.3982,52.4153,52.3897,52.3982,39900.0
2011-02-17 13:50:00,61.42,61.43,61.41,61.42,5100.0,52.3897,52.3982,52.3812,52.3897,5100.0
2011-02-17 14:00:00,61.43,61.44,61.42,61.43,10300.0,52.3982,52.4068,52.3897,52.3982,10300.0
2011-02-17 14:10:00,61.43,61.48,61.43,61.47,86900.0,52.3982,52.4409,52.3982,52.4324,86900.0
2011-02-17 14:20:00,61.47,61.47,61.39,61.4,29000.0,52.4324,52.4324,52.3641,52.3727,29000.0
2011-02-17 14:30:00,61.4,61.42,61.39,61.42,13500.0,52.3727,52.3897,52.3641,52.3897,13500.0
2011-02-17 14:40:00,61.42,61.42,61.38,61.4,8200.0,52.3897,52.3897,52.3556,52.3727,8200.0
2011-02-17 14:50:00,61.41,61.44,61.4,61.44,17600.0,52.3812,52.4068,52.3727,52.4068,17600.0
2011-02-17 15:00:00,61.44,61.44,61.41,61.42,22700.0,52.4068,52.4068,52.3812,52.3897,22700.0
2011-02-17 15:10:00,61.43,61.47,61.42,61.46,12700.0,52.3982,52.4324,52.3897,52.4238,12700.0
2011-02-17 15:20:00,61.46,61.49,61.45,61.48,30100.0,52.4238,52.4494,52.4153,52.4409,30100.0
2011-02-17 15:30:00,61.47,61.47,61.43,61.45,64300.0,52.4324,52.4324,52.3982,52.4153,64300.0
2011-02-17 15:40:00,61.45,61.49,61.43,61.43,120600.0,52.4153,52.4494,52.3982,52.3982,120600.0
2011-02-17 15:50:00,61.43,61.45,61.41,61.43,76800.0,52.3982,52.4153,52.3812,52.3982,76800.0
2011-02-18 09:30:00,61.5,61.53,61.38,61.41,42100.0,52.458,52.4835,52.3556,52.3812,42100.0
2011-02-18 09:40:00,61.4,61.45,61.37,61.45,11700.0,52.3727,52.4153,52.3471,52.4153,11700.0
2011-02-18 09:50:00,61.46,61.47,61.43,61.46,22500.0,52.4238,52.4324,52.3982,52.4238,22500.0
2011-02-18 10:00:00,61.48,61.48,61.45,61.45,8400.0,52.4409,52.4409,52.4153,52.4153,8400.0
2011-02-18 10:10:00,61.45,61.45,61.4,61.43,34000.0,52.4153,52.4153,52.3727,52.3982,34000.0
2011-02-18 10:20:00,61.44,61.49,61.44,61.47,23100.0,52.4068,52.4494,52.4068,52.4324,23100.0
2011-02-18 10:30:00,61.47,61.5,61.46,61.48,20800.0,52.4324,52.458,52.4238,52.4409,20800.0
2011-02-18 10:40:00,61.48,61.54,61.48,61.52,21400.0,52.4409,52.4921,52.4409,52.475,21400.0
2011-02-18 10:50:00,61.51,61.53,61.47,61.47,14200.0,52.4665,52.4835,52.4324,52.4324,14200.0
2011-02-18 11:00:00,61.46,61.52,61.46,61.51,15000.0,52.4238,52.475,52.4238,52.4665,15000.0
2011-02-18 11:10:00,61.52,61.53,61.5,61.53,36300.0,52.475,52.4835,52.458,52.4835,36300.0
2011-02-18 11:20:00,61.53,61.57,61.52,61.56,20200.0,52.4835,52.5177,52.475,52.5091,20200.0
2011-02-18 11:30:00,61.57,61.61,61.56,61.59,19500.0,52.5177,52.5518,52.5091,52.5347,19500.0
2011-02-18 11:40:00,61.59,61.6,61.55,61.56,104500.0,52.5347,52.5432,52.5006,52.5091,104500.0
2011-02-18 11:50:00,61.56,61.58,61.56,61.57,12800.0,52.5091,52.5262,52.5091,52.5177,12800.0
2011-02-18 12:00:00,61.57,61.62,61.56,61.6,21900.0,52.5177,52.5603,52.5091,52.5432,21900.0
2011-02-18 12:10:00,61.6,61.61,61.59,61.61,8400.0,52.5432,52.5518,52.5347,52.5518,8400.0
2011-02-18 12:20:00,61.6,61.62,61.59,61.61,17000.0,52.5432,52.5603,52.5347,52.5518,17000.0
2011-02-18 12:30:00,61.61,61.62,61.57,61.58,40800.0,52.5518,52.5603,52.5177,52.5262,40800.0
2011-02-18 12:40:00,61.58,61.59,61.56,61.57,26200.0,52.5262,52.5347,52.5091,52.5177,26200.0
2011-02-18 12:50:00,61.57,61.61,61.57,61.59,15000.0,52.5177,52.5518,52.5177,52.5347,15000.0
2011-02-18 13:00:00,61.59,61.59,61.57,61.59,14600.0,52.5347,52.5347,52.5177,52.5347,14600.0
2011-02-18 13:10:00,61.58,61.6,61.53,61.55,31900.0,52.5262,52.5432,52.4835,52.5006,31900.0
2011-02-18 13:20:00,61.54,61.54,61.51,61.51,21600.0,52.4921,52.4921,52.4665,52.4665,21600.0
2011-02-18 13:30:00,61.51,61.51,61.45,61.45,31900.0,52.4665,52.4665,52.4153,52.4153,31900.0
2011-02-18 13:40:00,61.45,61.45,61.39,61.4,24700.0,52.4153,52.4153,52.3641,52.3727,24700.0
2011-02-18 13:50:00,61.41,61.5,61.41,61.5,8700.0,52.3812,52.458,52.3812,52.458,8700.0
2011-02-18 14:00:00,61.49,61.49,61.45,61.47,27900.0,52.4494,52.4494,52.4153,52.4324,27900.0
2011-02-18 14:10:00,61.47,61.48,61.4,61.4,21800.0,52.4324,52.4409,52.3727,52.3727,21800.0
2011-02-18 14:20:00,61.4,61.42,61.32,61.34,51800.0,52.3727,52.3897,52.3044,52.3215,51800.0
2011-02-18 14:30:00,61.33,61.36,61.31,61.34,19900.0,52.3129,52.3385,52.2959,52.3215,19900.0
2011-02-18 14:40:00,61.34,61.44,61.34,61.44,25400.0,52.3215,52.4068,52.3215,52.4068,25400.0
2011-02-18 14:50:00,61.43,61.45,61.41,61.43,116100.0,52.3982,52.4153,52.3812,52.3982,116100.0
2011-02-18 15:00:00,61.44,61.46,61.42,61.43,81700.0,52.4068,52.4238,52.3897,52.3982,81700.0
2011-02-18 15:10:00,61.44,61.44,61.39,61.4,60200.0,52.4068,52.4068,52.3641,52.3727,60200.0
2011-02-18 15:20:00,61.4,61.45,61.4,61.41,40800.0,52.3727,52.4153,52.3727,52.3812,40800.0
2011-02-18 15:30:00,61.41,61.43,61.37,61.38,31400.0,52.3812,52.3982,52.3471,52.3556,31400.0
2011-02-18 15:40:00,61.39,61.49,61.39,61.44,58600.0,52.3641,52.4494,52.3641,52.4068,58600.0
2011-02-18 15:50:00,61.44,61.54,61.44,61.51,82200.0,52.4068,52.4921,52.4068,52.4665,82200.0
2011-02-22 09:30:00,60.9,60.96,60.66,60.79,239400.0,51.9462,51.9973,51.7415,51.8523,239400.0
2011-02-22 09:40:00,60.8,60.92,60.78,60.91,71000.0,51.8609,51.9632,51.8438,51.9547,71000.0
2011-02-22 09:50:00,60.92,61.11,60.92,61.1,119700.0,51.9632,52.1253,51.9632,52.1168,119700.0
2011-02-22 10:00:00,61.07,61.13,60.97,61.07,112100.0,52.0912,52.1423,52.0059,52.0912,112100.0
2011-02-22 10:10:00,61.07,61.2,61.07,61.15,129100.0,52.0912,52.2021,52.0912,52.1594,129100.0
2011-02-22 10:20:00,61.15,61.15,61.04,61.04,99700.0,52.1594,52.1594,52.0656,52.0656,99700.0
2011-02-22 10:30:00,61.04,61.09,60.99,61.07,131100.0,52.0656,52.1082,52.0229,52.0912,131100.0
2011-02-22 10:40:00,61.07,61.13,61.03,61.09,122800.0,52.0912,52.1423,52.0571,52.1082,122800.0
2011-02-22 10:50:00,61.09,61.15,61.04,61.05,137800.0,52.1082,52.1594,52.0656,52.0741,137800.0
2011-02-22 11:00:00,61.06,61.06,60.94,60.96,152700.0,52.0826,52.0826,51.9803,51.9973,152700.0
2011-02-22 11:10:00,60.95,60.95,60.83,60.83,145800.0,51.9888,51.9888,51.8865,51.8865,145800.0
2011-02-22 11:20:00,60.83,60.88,60.79,60.87,122300.0,51.8865,51.9291,51.8523,51.9206,122300.0
2011-02-22 11:30:00,60.88,60.88,60.78,60.81,141000.0,51.9291,51.9291,51.8438,51.8694,141000.0
2011-02-22 11:40:00,60.8,60.84,60.72,60.75,118400.0,51.8609,51.895,51.7926,51.8182,118400.0
2011-02-22 11:50:00,60.76,60.76,60.67,60.74,155000.0,51.8267,51.8267,51.75,51.8097,155000.0
2011-02-22 12:00:00,60.74,60.75,60.66,60.68,124700.0,51.8097,51.8182,51.7415,51.7585,124700.0
2011-02-22 12:10:00,60.68,60.71,60.61,60.7,110500.0,51.7585,51.7841,51.6988,51.7756,110500.0
2011-02-22 12:20:00,60.7,60.73,60.66,60.67,100100.0,51.7756,51.8012,51.7415,51.75,100100.0
2011-02-22 12:30:00,60.67,60.67,60.59,60.59,134900.0,51.75,51.75,51.6817,51.6817,134900.0
2011-02-22 12:40:00,60.59,60.61,60.41,60.41,174700.0,51.6817,51.6988,51.5282,51.5282,174700.0
2011-02-22 12:50:00,60.41,60.43,60.34,60.4,127700.0,51.5282,51.5453,51.4685,51.5197,127700.0
2011-02-22 13:00:00,60.39,60.46,60.33,60.44,117000.0,51.5111,51.5709,51.46,51.5538,117000.0
2011-02-22 13:10:00,60.43,60.45,60.35,60.38,157800.0,51.5453,51.5623,51.477,51.5026,157800.0
2011-02-22 13:20:00,60.37,60.37,60.25,60.31,91900.0,51.4941,51.4941,51.3917,51.4429,91900.0
2011-02-22 13:30:00,60.31,60.35,60.27,60.35,58300.0,51.4429,51.477,51.4088,51.477,58300.0
2011-02-22 13:40:00,60.36,60.37,60.21,60.25,87700.0,51.4856,51.4941,51.3576,51.3917,87700.0
2011-02-22 13:50:00,60.25,60.32,60.24,60.32,43900.0,51.3917,51.4514,51.3832,51.4514,43900.0
2011-02-22 14:00:00,60.32,60.34,60.23,60.31,96400.0,51.4514,51.4685,51.3747,51.4429,96400.0
2011-02-22 14:10:00,60.31,60.32,60.28,60.29,116500.0,51.4429,51.4514,51.4173,51.4259,116500.0
2011-02-22 14:20:00,60.29,60.36,60.24,60.34,68600.0,51.4259,51.4856,51.3832,51.4685,68600.0
2011-02-22 14:30:00,60.34,60.42,60.34,60.35,50100.0,51.4685,51.5367,51.4685,51.477,50100.0
2011-02-22 14:40:00,60.35,60.4,60.31,60.39,63600.0,51.477,51.5197,51.4429,51.5111,63600.0
2011-02-22 14:50:00,60.38,60.4,60.27,60.29,115900.0,51.5026,51.5197,51.4088,51.4259,115900.0
2011-02-22 15:00:00,60.29,60.33,60.2,60.21,175400.0,51.4259,51.46,51.3491,51.3576,175400.0
2011-02-22 15:10:00,60.22,60.26,60.14,60.14,101400.0,51.3661,51.4003,51.2979,51.2979,101400.0
2011-02-22 15:20:00,60.14,60.18,60.08,60.11,96900.0,51.2979,51.332,51.2467,51.2723,96900.0
2011-02-22 15:30:00,60.11,60.18,60.08,60.1,56000.0,51.2723,51.332,51.2467,51.2638,56000.0
2011-02-22 15:40:00,60.09,60.15,60.09,60.1,79500.0,51.2553,51.3064,51.2553,51.2638,79500.0
2011-02-22 15:50:00,60.1,60.21,60.1,60.2,139800.0,51.2638,51.3576,51.2638,51.3491,139800.0
2011-02-22 16:00:00,60.19,60.19,60.19,60.19,1900.0,51.3406,51.3406,51.3406,51.3406,1900.0
2011-02-22 16:10:00,60.19,60.19,60.19,60.19,0.0,51.3406,51.3406,51.3406,51.3406,0.0
2011-02-23 09:30:00,60.21,60.21,60.05,60.16,124200.0,51.3576,51.3576,51.2211,51.315,124200.0
2011-02-23 09:40:00,60.18,60.25,60.0,60.02,138200.0,51.332,51.3917,51.1785,51.1955,138200.0
2011-02-23 09:50:00,60.02,60.08,59.97,60.01,66500.0,51.1955,51.2467,51.1529,51.187,66500.0
2011-02-23 10:00:00,60.0,60.07,59.88,59.9,99500.0,51.1785,51.2382,51.0761,51.0932,99500.0
2011-02-23 10:10:00,59.92,60.0,59.87,59.96,77300.0,51.1103,51.1785,51.0676,51.1444,77300.0
2011-02-23 10:20:00,59.96,60.07,59.93,60.05,74600.0,51.1444,51.2382,51.1188,51.2211,74600.0
2011-02-23 10:30:00,60.05,60.11,59.94,59.95,63900.0,51.2211,51.2723,51.1273,51.1358,63900.0
2011-02-23 10:40:00,59.94,59.94,59.83,59.86,82800.0,51.1273,51.1273,51.0335,51.0591,82800.0
2011-02-23 10:50:00,59.85,60.0,59.85,59.99,46000.0,51.0505,51.1785,51.0505,51.17,46000.0
2011-02-23 11:00:00,59.99,60.03,59.94,60.02,49500.0,51.17,51.2041,51.1273,51.1955,49500.0
2011-02-23 11:10:00,60.02,60.03,59.9,59.9,54000.0,51.1955,51.2041,51.0932,51.0932,54000.0
2011-02-23 11:20:00,59.9,59.96,59.87,59.89,40400.0,51.0932,51.1444,51.0676,51.0847,40400.0
2011-02-23 11:30:00,59.88,59.88,59.72,59.76,169000.0,51.0761,51.0761,50.9397,50.9738,169000.0
2011-02-23 11:40:00,59.75,59.75,59.66,59.68,123200.0,50.9652,50.9652,50.8885,50.9055,123200.0
2011-02-23 11:50:00,59.69,59.73,59.64,59.66,120800.0,50.9141,50.9482,50.8714,50.8885,120800.0
2011-02-23 12:00:00,59.65,59.65,59.43,59.45,87500.0,50.8799,50.8799,50.6923,50.7094,87500.0
2011-02-23 12:10:00,59.44,59.49,59.37,59.37,139500.0,50.7008,50.7435,50.6411,50.6411,139500.0
2011-02-23 12:20:00,59.36,59.51,59.35,59.5,72800.0,50.6326,50.7605,50.6241,50.752,72800.0
2011-02-23 12:30:00,59.5,59.56,59.47,59.55,146400.0,50.752,50.8032,50.7264,50.7946,146400.0
2011-02-23 12:40:00,59.54,59.55,59.44,59.45,60400.0,50.7861,50.7946,50.7008,50.7094,60400.0
2011-02-23 12:50:00,59.45,59.53,59.4,59.51,76600.0,50.7094,50.7776,50.6667,50.7605,76600.0
2011-02-23 13:00:00,59.5,59.55,59.44,59.45,52800.0,50.752,50.7946,50.7008,50.7094,52800.0
2011-02-23 13:10:00,59.44,59.45,59.26,59.3,118000.0,50.7008,50.7094,50.5473,50.5814,118000.0
2011-02-23 13:20:00,59.31,59.46,59.28,59.46,55500.0,50.5899,50.7179,50.5643,50.7179,55500.0
2011-02-23 13:30:00,59.46,59.52,59.38,59.49,62300.0,50.7179,50.7691,50.6496,50.7435,62300.0
2011-02-23 13:40:00,59.49,59.55,59.42,59.51,47100.0,50.7435,50.7946,50.6838,50.7605,47100.0
2011-02-23 13:50:00,59.51,59.63,59.5,59.57,43900.0,50.7605,50.8629,50.752,50.8117,43900.0
2011-02-23 14:00:00,59.58,59.68,59.56,59.66,94000.0,50.8202,50.9055,50.8032,50.8885,94000.0
2011-02-23 14:10:00,59.67,59.67,59.58,59.66,55800.0,50.897,50.897,50.8202,50.8885,55800.0
2011-02-23 14:20:00,59.69,59.73,59.66,59.66,50500.0,50.9141,50.9482,50.8885,50.8885,50500.0
2011-02-23 14:30:00,59.66,59.76,59.66,59.68,78300.0,50.8885,50.9738,50.8885,50.9055,78300.0
2011-02-23 14:40:00,59.66,59.71,59.59,59.61,91000.0,50.8885,50.9311,50.8288,50.8458,91000.0
2011-02-23 14:50:00,59.61,59.79,59.59,59.79,70200.0,50.8458,50.9994,50.8288,50.9994,70200.0
2011-02-23 15:00:00,59.8,59.85,59.77,59.77,146400.0,51.0079,51.0505,50.9823,50.9823,146400.0
2011-02-23 15:10:00,59.78,59.83,59.74,59.78,94900.0,50.9908,51.0335,50.9567,50.9908,94900.0
2011-02-23 15:20:00,59.78,59.92,59.78,59.82,106900.0,50.9908,51.1103,50.9908,51.025,106900.0
2011-02-23 15:30:00,59.82,59.82,59.72,59.81,98500.0,51.025,51.025,50.9397,51.0164,98500.0
2011-02-23 15:40:00,59.81,59.82,59.66,59.73,141200.0,51.0164,51.025,50.8885,50.9482,141200.0
2011-02-23 15:50:00,59.72,59.74,59.67,59.69,153100.0,50.9397,50.9567,50.897,50.9141,153100.0
2011-02-24 09:30:00,59.66,59.74,59.57,59.73,83600.0,50.8885,50.9567,50.8117,50.9482,83600.0
2011-02-24 09:40:00,59.73,59.85,59.69,59.77,49500.0,50.9482,51.0505,50.9141,50.9823,49500.0
2011-02-24 09:50:00,59.77,59.84,59.73,59.81,40800.0,50.9823,51.042,50.9482,51.0164,40800.0
2011-02-24 10:00:00,59.81,59.89,59.71,59.89,175000.0,51.0164,51.0847,50.9311,51.0847,175000.0
2011-02-24 10:10:00,59.88,59.93,59.77,59.91,70000.0,51.0761,51.1188,50.9823,51.1017,70000.0
2011-02-24 10:20:00,59.92,59.97,59.82,59.84,30700.0,51.1103,51.1529,51.025,51.042,30700.0
2011-02-24 10:30:00,59.85,59.85,59.72,59.72,42100.0,51.0505,51.0505,50.9397,50.9397,42100.0
2011-02-24 10:40:00,59.73,59.75,59.64,59.7,45500.0,50.9482,50.9652,50.8714,50.9226,45500.0
2011-02-24 10:50:00,59.7,59.78,59.67,59.7,51700.0,50.9226,50.9908,50.897,50.9226,51700.0
2011-02-24 11:00:00,59.7,59.73,59.63,59.69,25200.0,50.9226,50.9482,50.8629,50.9141,25200.0
2011-02-24 11:10:00,59.68,59.7,59.56,59.63,37300.0,50.9055,50.9226,50.8032,50.8629,37300.0
2011-02-24 11:20:00,59.62,59.75,59.59,59.71,51200.0,50.8544,50.9652,50.8288,50.9311,51200.0
2011-02-24 11:30:00,59.72,59.75,59.61,59.64,28200.0,50.9397,50.9652,50.8458,50.8714,28200.0
2011-02-24 11:40:00,59.63,59.66,59.45,59.49,157400.0,50.8629,50.8885,50.7094,50.7435,157400.0
2011-02-24 11:50:00,59.48,59.59,59.47,59.56,164000.0,50.7349,50.8288,50.7264,50.8032,164000.0
2011-02-24 12:00:00,59.55,59.59,59.38,59.4,186400.0,50.7946,50.8288,50.6496,50.6667,186400.0
2011-02-24 12:10:00,59.41,59.55,59.41,59.53,57000.0,50.6752,50.7946,50.6752,50.7776,57000.0
2011-02-24 12:20:00,59.54,59.55,59.41,59.41,69600.0,50.7861,50.7946,50.6752,50.6752,69600.0
2011-02-24 12:30:00,59.41,59.5,59.39,59.49,82900.0,50.6752,50.752,50.6582,50.7435,82900.0
2011-02-24 12:40:00,59.5,59.5,59.37,59.44,297700.0,50.752,50.752,50.6411,50.7008,297700.0
2011-02-24 12:50:00,59.44,59.56,59.42,59.55,73900.0,50.7008,50.8032,50.6838,50.7946,73900.0
2011-02-24 13:00:00,59.53,59.59,59.47,59.47,48400.0,50.7776,50.8288,50.7264,50.7264,48400.0
2011-02-24 13:10:00,59.47,59.58,59.45,59.54,55800.0,50.7264,50.8202,50.7094,50.7861,55800.0
2011-02-24 13:20:00,59.53,59.53,59.38,59.43,73000.0,50.7776,50.7776,50.6496,50.6923,73000.0
2011-02-24 13:30:00,59.41,59.48,59.41,59.45,23400.0,50.6752,50.7349,50.6752,50.7094,23400.0
2011-02-24 13:40:00,59.45,59.46,59.23,59.25,88300.0,50.7094,50.7179,50.5217,50.5388,88300.0
2011-02-24 13:50:00,59.25,59.27,59.13,59.22,81300.0,50.5388,50.5558,50.4364,50.5132,81300.0
2011-02-24 14:00:00,59.21,59.35,59.21,59.35,102800.0,50.5046,50.6241,50.5046,50.6241,102800.0
2011-02-24 14:10:00,59.36,59.53,59.35,59.53,89000.0,50.6326,50.7776,50.6241,50.7776,89000.0
2011-02-24 14:20:00,59.52,59.61,59.45,59.53,61500.0,50.7691,50.8458,50.7094,50.7776,61500.0
2011-02-24 14:30:00,59.54,59.68,59.5,59.64,76000.0,50.7861,50.9055,50.752,50.8714,76000.0
2011-02-24 14:40:00,59.64,59.66,59.51,59.59,60100.0,50.8714,50.8885,50.7605,50.8288,60100.0
2011-02-24 14:50:00,59.58,59.62,59.5,59.62,79000.0,50.8202,50.8544,50.752,50.8544,79000.0
2011-02-24 15:00:00,59.61,59.71,59.53,59.7,165200.0,50.8458,50.9311,50.7776,50.9226,165200.0
2011-02-24 15:10:00,59.69,59.75,59.62,59.71,55900.0,50.9141,50.9652,50.8544,50.9311,55900.0
2011-02-24 15:20:00,59.71,59.83,59.71,59.79,68600.0,50.9311,51.0335,50.9311,50.9994,68600.0
2011-02-24 15:30:00,59.8,59.87,59.76,59.76,41800.0,51.0079,51.0676,50.9738,50.9738,41800.0
2011-02-24 15:40:00,59.76,59.82,59.72,59.74,53200.0,50.9738,51.025,50.9397,50.9567,53200.0
2011-02-24 15:50:00,59.73,59.76,59.68,59.7,151800.0,50.9482,50.9738,50.9055,50.9226,151800.0
2011-02-25 09:30:00,60.0,60.15,59.96,60.11,292400.0,51.1785,51.3064,51.1444,51.2723,292400.0
2011-02-25 09:40:00,60.1,60.12,60.04,60.1,245900.0,51.2638,51.2808,51.2126,51.2638,245900.0
2011-02-25 09:50:00,60.09,60.18,60.05,60.17,276200.0,51.2553,51.332,51.2211,51.3235,276200.0
2011-02-25 10:00:00,60.17,60.31,60.16,60.28,49700.0,51.3235,51.4429,51.315,51.4173,49700.0
2011-02-25 10:10:00,60.28,60.28,60.22,60.22,30400.0,51.4173,51.4173,51.3661,51.3661,30400.0
2011-02-25 10:20:00,60.22,60.29,60.21,60.22,43300.0,51.3661,51.4259,51.3576,51.3661,43300.0
2011-02-25 10:30:00,60.23,60.29,60.2,60.29,30200.0,51.3747,51.4259,51.3491,51.4259,30200.0
2011-02-25 10:40:00,60.29,60.36,60.28,60.36,60200.0,51.4259,51.4856,51.4173,51.4856,60200.0
2011-02-25 10:50:00,60.36,60.36,60.3,60.33,24600.0,51.4856,51.4856,51.4344,51.46,24600.0
2011-02-25 11:00:00,60.33,60.34,60.3,60.3,122500.0,51.46,51.4685,51.4344,51.4344,122500.0
2011-02-25 11:10:00,60.3,60.36,60.3,60.33,38900.0,51.4344,51.4856,51.4344,51.46,38900.0
2011-02-25 11:20:00,60.33,60.34,60.2,60.2,113200.0,51.46,51.4685,51.3491,51.3491,113200.0
2011-02-25 11:30:00,60.2,60.24,60.2,60.23,49300.0,51.3491,51.3832,51.3491,51.3747,49300.0
2011-02-25 11:40:00,60.22,60.22,60.1,60.14,39300.0,51.3661,51.3661,51.2638,51.2979,39300.0
2011-02-25 11:50:00,60.14,60.2,60.12,60.2,44300.0,51.2979,51.3491,51.2808,51.3491,44300.0
2011-02-25 12:00:00,60.19,60.25,60.17,60.24,21800.0,51.3406,51.3917,51.3235,51.3832,21800.0
2011-02-25 12:10:00,60.24,60.28,60.23,60.27,16400.0,51.3832,51.4173,51.3747,51.4088,16400.0
2011-02-25 12:20:00,60.27,60.34,60.26,60.32,28600.0,51.4088,51.4685,51.4003,51.4514,28600.0
2011-02-25 12:30:00,60.31,60.32,60.28,60.31,14900.0,51.4429,51.4514,51.4173,51.4429,14900.0
2011-02-25 12:40:00,60.3,60.34,60.28,60.34,30900.0,51.4344,51.4685,51.4173,51.4685,30900.0
2011-02-25 12:50:00,60.33,60.33,60.3,60.33,9800.0,51.46,51.46,51.4344,51.46,9800.0
2011-02-25 13:00:00,60.33,60.36,60.3,60.35,11800.0,51.46,51.4856,51.4344,51.477,11800.0
2011-02-25 13:10:00,60.35,60.42,60.34,60.42,24900.0,51.477,51.5367,51.4685,51.5367,24900.0
2011-02-25 13:20:00,60.42,60.42,60.39,60.41,40300.0,51.5367,51.5367,51.5111,51.5282,40300.0
2011-02-25 13:30:00,60.4,60.4,60.35,60.38,22800.0,51.5197,51.5197,51.477,51.5026,22800.0
2011-02-25 13:40:00,60.39,60.44,60.38,60.38,12800.0,51.5111,51.5538,51.5026,51.5026,12800.0
2011-02-25 13:50:00,60.38,60.41,60.34,60.36,24400.0,51.5026,51.5282,51.4685,51.4856,24400.0
2011-02-25 14:00:00,60.37,60.41,60.33,60.41,24700.0,51.4941,51.5282,51.46,51.5282,24700.0
2011-02-25 14:10:00,60.41,60.44,60.39,60.39,90500.0,51.5282,51.5538,51.5111,51.5111,90500.0
2011-02-25 14:20:00,60.39,60.42,60.36,60.37,34200.0,51.5111,51.5367,51.4856,51.4941,34200.0
2011-02-25 14:30:00,60.38,60.43,60.37,60.37,40500.0,51.5026,51.5453,51.4941,51.4941,40500.0
2011-02-25 14:40:00,60.37,60.42,60.37,60.4,100700.0,51.4941,51.5367,51.4941,51.5197,100700.0
2011-02-25 14:50:00,60.4,60.42,60.37,60.4,43500.0,51.5197,51.5367,51.4941,51.5197,43500.0
2011-02-25 15:00:00,60.41,60.41,60.37,60.41,76900.0,51.5282,51.5282,51.4941,51.5282,76900.0
2011-02-25 15:10:00,60.41,60.43,60.4,60.41,31100.0,51.5282,51.5453,51.5197,51.5282,31100.0
2011-02-25 15:20:00,60.42,60.42,60.35,60.4,40600.0,51.5367,51.5367,51.477,51.5197,40600.0
2011-02-25 15:30:00,60.39,60.4,60.36,60.39,41500.0,51.5111,51.5197,51.4856,51.5111,41500.0
2011-02-25 15:40:00,60.38,60.42,60.35,60.41,56800.0,51.5026,51.5367,51.477,51.5282,56800.0
2011-02-25 15:50:00,60.41,60.42,60.38,60.39,512000.0,51.5282,51.5367,51.5026,51.5111,512000.0
2011-02-28 09:30:00,60.68,60.75,60.6,60.74,87600.0,51.7585,51.8182,51.6903,51.8097,87600.0
2011-02-28 09:40:00,60.73,60.78,60.67,60.7,106300.0,51.8012,51.8438,51.75,51.7756,106300.0
2011-02-28 09:50:00,60.7,60.74,60.66,60.69,46000.0,51.7756,51.8097,51.7415,51.767,46000.0
2011-02-28 10:00:00,60.69,60.77,60.67,60.67,49500.0,51.767,51.8353,51.75,51.75,49500.0
2011-02-28 10:10:00,60.67,60.76,60.65,60.76,268800.0,51.75,51.8267,51.7329,51.8267,268800.0
2011-02-28 10:20:00,60.75,60.78,60.73,60.73,193100.0,51.8182,51.8438,51.8012,51.8012,193100.0
2011-02-28 10:30:00,60.74,60.79,60.71,60.71,232500.0,51.8097,51.8523,51.7841,51.7841,232500.0
2011-02-28 10:40:00,60.71,60.73,60.67,60.69,35800.0,51.7841,51.8012,51.75,51.767,35800.0
2011-02-28 10:50:00,60.69,60.73,60.67,60.73,23300.0,51.767,51.8012,51.75,51.8012,23300.0
2011-02-28 11:00:00,60.73,60.75,60.71,60.72,25400.0,51.8012,51.8182,51.7841,51.7926,25400.0
2011-02-28 11:10:00,60.73,60.75,60.69,60.7,25300.0,51.8012,51.8182,51.767,51.7756,25300.0
2011-02-28 11:20:00,60.7,60.72,60.61,60.61,40600.0,51.7756,51.7926,51.6988,51.6988,40600.0
2011-02-28 11:30:00,60.61,60.62,60.55,60.57,114400.0,51.6988,51.7073,51.6476,51.6647,114400.0
2011-02-28 11:40:00,60.57,60.61,60.57,60.6,32200.0,51.6647,51.6988,51.6647,51.6903,32200.0
2011-02-28 11:50:00,60.61,60.64,60.6,60.6,42100.0,51.6988,51.7244,51.6903,51.6903,42100.0
2011-02-28 12:00:00,60.59,60.61,60.56,60.61,58300.0,51.6817,51.6988,51.6562,51.6988,58300.0
2011-02-28 12:10:00,60.61,60.62,60.6,60.61,20300.0,51.6988,51.7073,51.6903,51.6988,20300.0
2011-02-28 12:20:00,60.61,60.62,60.59,60.62,11300.0,51.6988,51.7073,51.6817,51.7073,11300.0
2011-02-28 12:30:00,60.62,60.65,60.62,60.63,10500.0,51.7073,51.7329,51.7073,51.7159,10500.0
2011-02-28 12:40:00,60.63,60.64,60.56,60.56,17700.0,51.7159,51.7244,51.6562,51.6562,17700.0
2011-02-28 12:50:00,60.55,60.58,60.45,60.46,70800.0,51.6476,51.6732,51.5623,51.5709,70800.0
2011-02-28 13:00:00,60.46,60.47,60.39,60.43,46300.0,51.5709,51.5794,51.5111,51.5453,46300.0
2011-02-28 13:10:00,60.43,60.46,60.4,60.43,37800.0,51.5453,51.5709,51.5197,51.5453,37800.0
2011-02-28 13:20:00,60.42,60.43,60.33,60.35,48200.0,51.5367,51.5453,51.46,51.477,48200.0
2011-02-28 13:30:00,60.34,60.41,60.34,60.4,35900.0,51.4685,51.5282,51.4685,51.5197,35900.0
2011-02-28 13:40:00,60.4,60.43,60.35,60.38,48700.0,51.5197,51.5453,51.477,51.5026,48700.0
2011-02-28 13:50:00,60.37,60.39,60.34,60.34,28500.0,51.4941,51.5111,51.4685,51.4685,28500.0
2011-02-28 14:00:00,60.33,60.36,60.3,60.33,58500.0,51.46,51.4856,51.4344,51.46,58500.0
2011-02-28 14:10:00,60.32,60.43,60.32,60.41,120100.0,51.4514,51.5453,51.4514,51.5282,120100.0
2011-02-28 14:20:00,60.41,60.45,60.39,60.45,59000.0,51.5282,51.5623,51.5111,51.5623,59000.0
2011-02-28 14:30:00,60.45,60.48,60.45,60.48,27100.0,51.5623,51.5879,51.5623,51.5879,27100.0
2011-02-28 14:40:00,60.48,60.48,60.44,60.45,60100.0,51.5879,51.5879,51.5538,51.5623,60100.0
2011-02-28 14:50:00,60.45,60.5,60.42,60.5,47300.0,51.5623,51.605,51.5367,51.605,47300.0
2011-02-28 15:00:00,60.5,60.5,60.43,60.43,32200.0,51.605,51.605,51.5453,51.5453,32200.0
2011-02-28 15:10:00,60.43,60.49,60.43,60.48,46900.0,51.5453,51.5964,51.5453,51.5879,46900.0
2011-02-28 15:20:00,60.48,60.53,60.48,60.53,71200.0,51.5879,51.6306,51.5879,51.6306,71200.0
2011-02-28 15:30:00,60.53,60.6,60.52,60.59,70700.0,51.6306,51.6903,51.622,51.6817,70700.0
2011-02-28 15:40:00,60.59,60.59,60.51,60.52,97500.0,51.6817,51.6817,51.6135,51.622,97500.0
2011-02-28 15:50:00,60.53,60.63,60.53,60.63,124100.0,51.6306,51.7159,51.6306,51.7159,124100.0
2011-03-01 09:30:00,60.92,60.92,60.72,60.75,197000.0,51.9632,51.9632,51.7926,51.8182,197000.0
2011-03-01 09:40:00,60.75,60.75,60.6,60.69,87500.0,51.8182,51.8182,51.6903,51.767,87500.0
2011-03-01 09:50:00,60.7,60.71,60.56,60.65,48400.0,51.7756,51.7841,51.6562,51.7329,48400.0
2011-03-01 10:00:00,60.63,60.69,60.47,60.51,81900.0,51.7159,51.767,51.5794,51.6135,81900.0
2011-03-01 10:10:00,60.5,60.5,60.36,60.36,47200.0,51.605,51.605,51.4856,51.4856,47200.0
2011-03-01 10:20:00,60.36,60.45,60.29,60.29,60500.0,51.4856,51.5623,51.4259,51.4259,60500.0
2011-03-01 10:30:00,60.27,60.33,60.22,60.28,66100.0,51.4088,51.46,51.3661,51.4173,66100.0
2011-03-01 10:40:00,60.28,60.38,60.28,60.35,27500.0,51.4173,51.5026,51.4173,51.477,27500.0
2011-03-01 10:50:00,60.35,60.51,60.35,60.48,28600.0,51.477,51.6135,51.477,51.5879,28600.0
2011-03-01 11:00:00,60.49,60.55,60.47,60.48,46100.0,51.5964,51.6476,51.5794,51.5879,46100.0
2011-03-01 11:10:00,60.48,60.53,60.44,60.5,54100.0,51.5879,51.6306,51.5538,51.605,54100.0
2011-03-01 11:20:00,60.5,60.51,60.32,60.32,31600.0,51.605,51.6135,51.4514,51.4514,31600.0
2011-03-01 11:30:00,60.32,60.33,60.25,60.26,63900.0,51.4514,51.46,51.3917,51.4003,63900.0
2011-03-01 11:40:00,60.26,60.33,60.22,60.24,22000.0,51.4003,51.46,51.3661,51.3832,22000.0
2011-03-01 11:50:00,60.23,60.23,60.09,60.1,52700.0,51.3747,51.3747,51.2553,51.2638,52700.0
2011-03-01 12:00:00,60.1,60.11,60.01,60.08,40800.0,51.2638,51.2723,51.187,51.2467,40800.0
2011-03-01 12:10:00,60.09,60.12,60.03,60.05,23300.0,51.2553,51.2808,51.2041,51.2211,23300.0
2011-03-01 12:20:00,60.07,60.08,59.96,59.98,34900.0,51.2382,51.2467,51.1444,51.1614,34900.0
2011-03-01 12:30:00,59.99,60.07,59.97,60.04,35000.0,51.17,51.2382,51.1529,51.2126,35000.0
2011-03-01 12:40:00,60.04,60.12,60.04,60.1,8000.0,51.2126,51.2808,51.2126,51.2638,8000.0
2011-03-01 12:50:00,60.1,60.12,60.02,60.04,44200.0,51.2638,51.2808,51.1955,51.2126,44200.0
2011-03-01 13:00:00,60.04,60.04,59.95,60.01,35100.0,51.2126,51.2126,51.1358,51.187,35100.0
2011-03-01 13:10:00,60.01,60.06,59.97,60.02,30200.0,51.187,51.2297,51.1529,51.1955,30200.0
2011-03-01 13:20:00,60.01,60.03,59.86,59.92,48700.0,51.187,51.2041,51.0591,51.1103,48700.0
2011-03-01 13:30:00,59.91,59.98,59.9,59.96,56100.0,51.1017,51.1614,51.0932,51.1444,56100.0
2011-03-01 13:40:00,59.96,59.97,59.85,59.87,42300.0,51.1444,51.1529,51.0505,51.0676,42300.0
2011-03-01 13:50:00,59.87,59.97,59.84,59.92,40200.0,51.0676,51.1529,51.042,51.1103,40200.0
2011-03-01 14:00:00,59.93,59.93,59.78,59.84,48300.0,51.1188,51.1188,50.9908,51.042,48300.0
2011-03-01 14:10:00,59.84,59.88,59.74,59.84,176100.0,51.042,51.0761,50.9567,51.042,176100.0
2011-03-01 14:20:00,59.85,59.85,59.67,59.68,70200.0,51.0505,51.0505,50.897,50.9055,70200.0
2011-03-01 14:30:00,59.67,59.72,59.62,59.67,41700.0,50.897,50.9397,50.8544,50.897,41700.0
2011-03-01 14:40:00,59.67,59.71,59.65,59.69,49500.0,50.897,50.9311,50.8799,50.9141,49500.0
2011-03-01 14:50:00,59.7,59.78,59.67,59.68,157600.0,50.9226,50.9908,50.897,50.9055,157600.0
2011-03-01 15:00:00,59.68,59.75,59.6,59.6,155800.0,50.9055,50.9652,50.8373,50.8373,155800.0
2011-03-01 15:10:00,59.61,59.76,59.59,59.76,54700.0,50.8458,50.9738,50.8288,50.9738,54700.0
2011-03-01 15:20:00,59.77,59.8,59.69,59.71,58100.0,50.9823,51.0079,50.9141,50.9311,58100.0
2011-03-01 15:30:00,59.72,59.81,59.71,59.74,91700.0,50.9397,51.0164,50.9311,50.9567,91700.0
2011-03-01 15:40:00,59.75,59.79,59.64,59.69,96300.0,50.9652,50.9994,50.8714,50.9141,96300.0
2011-03-01 15:50:00,59.7,59.72,59.65,59.65,84100.0,50.9226,50.9397,50.8799,50.8799,84100.0
2011-03-01 16:00:00,59.66,59.66,59.65,59.65,11700.0,50.8885,50.8885,50.8799,50.8799,11700.0
2011-03-01 16:10:00,59.65,59.65,59.65,59.65,0.0,50.8799,50.8799,50.8799,50.8799,0.0
2011-03-02 09:30:00,59.49,59.67,59.49,59.6,61300.0,50.7435,50.897,50.7435,50.8373,61300.0
2011-03-02 09:40:00,59.61,59.73,59.6,59.67,83800.0,50.8458,50.9482,50.8373,50.897,83800.0
2011-03-02 09:50:00,59.67,59.77,59.66,59.77,28200.0,50.897,50.9823,50.8885,50.9823,28200.0
2011-03-02 10:00:00,59.77,59.89,59.77,59.78,69800.0,50.9823,51.0847,50.9823,50.9908,69800.0
2011-03-02 10:10:00,59.77,59.83,59.73,59.83,27300.0,50.9823,51.0335,50.9482,51.0335,27300.0
2011-03-02 10:20:00,59.84,59.86,59.75,59.78,117100.0,51.042,51.0591,50.9652,50.9908,117100.0
2011-03-02 10:30:00,59.78,59.96,59.76,59.96,52200.0,50.9908,51.1444,50.9738,51.1444,52200.0
2011-03-02 10:40:00,59.97,60.02,59.94,60.0,60100.0,51.1529,51.1955,51.1273,51.1785,60100.0
2011-03-02 10:50:00,60.01,60.04,59.99,60.0,60700.0,51.187,51.2126,51.17,51.1785,60700.0
2011-03-02 11:00:00,60.01,60.11,60.0,60.05,50800.0,51.187,51.2723,51.1785,51.2211,50800.0
2011-03-02 11:10:00,60.04,60.05,59.96,59.97,36300.0,51.2126,51.2211,51.1444,51.1529,36300.0
2011-03-02 11:20:00,59.98,59.99,59.87,59.87,53000.0,51.1614,51.17,51.0676,51.0676,53000.0
2011-03-02 11:30:00,59.87,59.91,59.84,59.84,67200.0,51.0676,51.1017,51.042,51.042,67200.0
2011-03-02 11:40:00,59.84,59.89,59.7,59.72,93700.0,51.042,51.0847,50.9226,50.9397,93700.0
2011-03-02 11:50:00,59.72,59.77,59.61,59.61,40600.0,50.9397,50.9823,50.8458,50.8458,40600.0
2011-03-02 12:00:00,59.61,59.69,59.56,59.69,42200.0,50.8458,50.9141,50.8032,50.9141,42200.0
2011-03-02 12:10:00,59.69,59.75,59.64,59.69,45000.0,50.9141,50.9652,50.8714,50.9141,45000.0
2011-03-02 12:20:00,59.69,59.8,59.69,59.79,51400.0,50.9141,51.0079,50.9141,50.9994,51400.0
2011-03-02 12:30:00,59.79,59.88,59.79,59.88,53400.0,50.9994,51.0761,50.9994,51.0761,53400.0
2011-03-02 12:40:00,59.89,59.9,59.87,59.9,24600.0,51.0847,51.0932,51.0676,51.0932,24600.0
2011-03-02 12:50:00,59.9,59.92,59.84,59.86,27800.0,51.0932,51.1103,51.042,51.0591,27800.0
2011-03-02 13:00:00,59.86,59.96,59.85,59.85,30400.0,51.0591,51.1444,51.0505,51.0505,30400.0
2011-03-02 13:10:00,59.84,59.85,59.78,59.81,28500.0,51.042,51.0505,50.9908,51.0164,28500.0
2011-03-02 13:20:00,59.8,59.87,59.8,59.85,16500.0,51.0079,51.0676,51.0079,51.0505,16500.0
2011-03-02 13:30:00,59.84,59.88,59.79,59.82,18000.0,51.042,51.0761,50.9994,51.025,18000.0
2011-03-02 13:40:00,59.8,59.81,59.71,59.77,20300.0,51.0079,51.0164,50.9311,50.9823,20300.0
2011-03-02 13:50:00,59.77,59.82,59.72,59.76,21600.0,50.9823,51.025,50.9397,50.9738,21600.0
2011-03-02 14:00:00,59.77,59.83,59.67,59.79,29500.0,50.9823,51.0335,50.897,50.9994,29500.0
2011-03-02 14:10:00,59.79,59.92,59.79,59.84,38700.0,50.9994,51.1103,50.9994,51.042,38700.0
2011-03-02 14:20:00,59.84,59.89,59.77,59.81,37500.0,51.042,51.0847,50.9823,51.0164,37500.0
2011-03-02 14:30:00,59.81,59.95,59.79,59.9,37100.0,51.0164,51.1358,50.9994,51.0932,37100.0
2011-03-02 14:40:00,59.91,60.0,59.91,59.97,39900.0,51.1017,51.1785,51.1017,51.1529,39900.0
2011-03-02 14:50:00,59.96,60.0,59.93,59.94,195200.0,51.1444,51.1785,51.1188,51.1273,195200.0
2011-03-02 15:00:00,59.95,60.05,59.95,60.04,135500.0,51.1358,51.2211,51.1358,51.2126,135500.0
2011-03-02 15:10:00,60.05,60.05,59.96,59.97,73100.0,51.2211,51.2211,51.1444,51.1529,73100.0
2011-03-02 15:20:00,59.98,60.01,59.93,59.93,24000.0,51.1614,51.187,51.1188,51.1188,24000.0
2011-03-02 15:30:00,59.92,59.92,59.88,59.91,37100.0,51.1103,51.1103,51.0761,51.1017,37100.0
2011-03-02 15:40:00,59.91,59.92,59.86,59.89,91600.0,51.1017,51.1103,51.0591,51.0847,91600.0
2011-03-02 15:50:00,59.9,59.9,59.78,59.86,207800.0,51.0932,51.0932,50.9908,51.0591,207800.0
2011-03-03 09:30:00,60.35,60.55,60.34,60.46,309800.0,51.477,51.6476,51.4685,51.5709,309800.0
2011-03-03 09:40:00,60.45,60.63,60.45,60.6,76800.0,51.5623,51.7159,51.5623,51.6903,76800.0
2011-03-03 09:50:00,60.6,60.61,60.56,60.6,54400.0,51.6903,51.6988,51.6562,51.6903,54400.0
2011-03-03 10:00:00,60.59,60.63,60.52,60.56,41400.0,51.6817,51.7159,51.622,51.6562,41400.0
2011-03-03 10:10:00,60.57,60.64,60.55,60.57,19700.0,51.6647,51.7244,51.6476,51.6647,19700.0
2011-03-03 10:20:00,60.57,60.59,60.51,60.53,36900.0,51.6647,51.6817,51.6135,51.6306,36900.0
2011-03-03 10:30:00,60.54,60.56,60.49,60.54,36200.0,51.6391,51.6562,51.5964,51.6391,36200.0
2011-03-03 10:40:00,60.55,60.72,60.55,60.68,62900.0,51.6476,51.7926,51.6476,51.7585,62900.0
2011-03-03 10:50:00,60.67,60.7,60.63,60.66,33400.0,51.75,51.7756,51.7159,51.7415,33400.0
2011-03-03 11:00:00,60.67,60.74,60.66,60.72,31400.0,51.75,51.8097,51.7415,51.7926,31400.0
2011-03-03 11:10:00,60.73,60.74,60.66,60.72,20100.0,51.8012,51.8097,51.7415,51.7926,20100.0
2011-03-03 11:20:00,60.71,60.73,60.7,60.7,16300.0,51.7841,51.8012,51.7756,51.7756,16300.0
2011-03-03 11:30:00,60.71,60.73,60.66,60.67,20100.0,51.7841,51.8012,51.7415,51.75,20100.0
2011-03-03 11:40:00,60.67,60.74,60.67,60.73,22700.0,51.75,51.8097,51.75,51.8012,22700.0
2011-03-03 11:50:00,60.73,60.82,60.72,60.8,27600.0,51.8012,51.8779,51.7926,51.8609,27600.0
2011-03-03 12:00:00,60.81,60.81,60.76,60.78,14600.0,51.8694,51.8694,51.8267,51.8438,14600.0
2011-03-03 12:10:00,60.77,60.79,60.76,60.76,9300.0,51.8353,51.8523,51.8267,51.8267,9300.0
2011-03-03 12:20:00,60.77,60.81,60.74,60.79,14000.0,51.8353,51.8694,51.8097,51.8523,14000.0
2011-03-03 12:30:00,60.79,60.8,60.77,60.79,10400.0,51.8523,51.8609,51.8353,51.8523,10400.0
2011-03-03 12:40:00,60.79,60.84,60.79,60.84,17700.0,51.8523,51.895,51.8523,51.895,17700.0
2011-03-03 12:50:00,60.85,60.86,60.82,60.82,18300.0,51.9035,51.912,51.8779,51.8779,18300.0
2011-03-03 13:00:00,60.82,60.85,60.81,60.83,22400.0,51.8779,51.9035,51.8694,51.8865,22400.0
2011-03-03 13:10:00,60.83,60.84,60.82,60.83,14600.0,51.8865,51.895,51.8779,51.8865,14600.0
2011-03-03 13:20:00,60.83,60.87,60.79,60.79,28800.0,51.8865,51.9206,51.8523,51.8523,28800.0
2011-03-03 13:30:00,60.78,60.82,60.78,60.81,15100.0,51.8438,51.8779,51.8438,51.8694,15100.0
2011-03-03 13:40:00,60.8,60.84,60.79,60.83,65600.0,51.8609,51.895,51.8523,51.8865,65600.0
2011-03-03 13:50:00,60.82,60.84,60.8,60.8,12500.0,51.8779,51.895,51.8609,51.8609,12500.0
2011-03-03 14:00:00,60.81,60.87,60.81,60.85,16500.0,51.8694,51.9206,51.8694,51.9035,16500.0
2011-03-03 14:10:00,60.85,60.93,60.85,60.91,16500.0,51.9035,51.9718,51.9035,51.9547,16500.0
2011-03-03 14:20:00,60.9,60.91,60.86,60.87,16600.0,51.9462,51.9547,51.912,51.9206,16600.0
2011-03-03 14:30:00,60.88,60.93,60.86,60.91,27500.0,51.9291,51.9718,51.912,51.9547,27500.0
2011-03-03 14:40:00,60.9,60.92,60.89,60.89,25300.0,51.9462,51.9632,51.9376,51.9376,25300.0
2011-03-03 14:50:00,60.9,60.96,60.9,60.95,55900.0,51.9462,51.9973,51.9462,51.9888,55900.0
2011-03-03 15:00:00,60.95,60.97,60.93,60.93,37100.0,51.9888,52.0059,51.9718,51.9718,37100.0
2011-03-03 15:10:00,60.93,60.95,60.91,60.92,136200.0,51.9718,51.9888,51.9547,51.9632,136200.0
2011-03-03 15:20:00,60.92,60.93,60.9,60.92,76200.0,51.9632,51.9718,51.9462,51.9632,76200.0
2011-03-03 15:30:00,60.92,60.92,60.86,60.9,43700.0,51.9632,51.9632,51.912,51.9462,43700.0
2011-03-03 15:40:00,60.92,60.95,60.91,60.91,57500.0,51.9632,51.9888,51.9547,51.9547,57500.0
2011-03-03 15:50:00,60.92,60.96,60.87,60.9,212400.0,51.9632,51.9973,51.9206,51.9462,212400.0
2011-03-04 09:30:00,60.84,60.96,60.77,60.85,57500.0,51.895,51.9973,51.8353,51.9035,57500.0
2011-03-04 09:40:00,60.85,60.87,60.72,60.8,29100.0,51.9035,51.9206,51.7926,51.8609,29100.0
2011-03-04 09:50:00,60.78,60.81,60.7,60.81,17500.0,51.8438,51.8694,51.7756,51.8694,17500.0
2011-03-04 10:00:00,60.81,60.84,60.62,60.63,70800.0,51.8694,51.895,51.7073,51.7159,70800.0
2011-03-04 10:10:00,60.62,60.63,60.53,60.55,60500.0,51.7073,51.7159,51.6306,51.6476,60500.0
2011-03-04 10:20:00,60.55,60.55,60.45,60.55,67200.0,51.6476,51.6476,51.5623,51.6476,67200.0
2011-03-04 10:30:00,60.55,60.64,60.52,60.62,84400.0,51.6476,51.7244,51.622,51.7073,84400.0
2011-03-04 10:40:00,60.64,60.66,60.59,60.62,31800.0,51.7244,51.7415,51.6817,51.7073,31800.0
2011-03-04 10:50:00,60.61,60.71,60.61,60.7,18000.0,51.6988,51.7841,51.6988,51.7756,18000.0
2011-03-04 11:00:00,60.71,60.72,60.6,60.61,37300.0,51.7841,51.7926,51.6903,51.6988,37300.0
2011-03-04 11:10:00,60.59,60.64,60.56,60.6,367300.0,51.6817,51.7244,51.6562,51.6903,367300.0
2011-03-04 11:20:00,60.6,60.61,60.57,60.58,47800.0,51.6903,51.6988,51.6647,51.6732,47800.0
2011-03-04 11:30:00,60.58,60.71,60.53,60.71,93300.0,51.6732,51.7841,51.6306,51.7841,93300.0
2011-03-04 11:40:00,60.71,60.71,60.61,60.62,16400.0,51.7841,51.7841,51.6988,51.7073,16400.0
2011-03-04 11:50:00,60.62,60.64,60.46,60.48,61100.0,51.7073,51.7244,51.5709,51.5879,61100.0
2011-03-04 12:00:00,60.47,60.49,60.4,60.42,112400.0,51.5794,51.5964,51.5197,51.5367,112400.0
2011-03-04 12:10:00,60.42,60.42,60.27,60.29,64600.0,51.5367,51.5367,51.4088,51.4259,64600.0
2011-03-04 12:20:00,60.29,60.29,60.16,60.22,46200.0,51.4259,51.4259,51.315,51.3661,46200.0
2011-03-04 12:30:00,60.22,60.25,60.15,60.25,26400.0,51.3661,51.3917,51.3064,51.3917,26400.0
2011-03-04 12:40:00,60.25,60.3,60.23,60.29,96300.0,51.3917,51.4344,51.3747,51.4259,96300.0
2011-03-04 12:50:00,60.29,60.29,60.21,60.24,25200.0,51.4259,51.4259,51.3576,51.3832,25200.0
2011-03-04 13:00:00,60.24,60.3,60.24,60.29,23000.0,51.3832,51.4344,51.3832,51.4259,23000.0
2011-03-04 13:10:00,60.3,60.31,60.19,60.21,74500.0,51.4344,51.4429,51.3406,51.3576,74500.0
2011-03-04 13:20:00,60.21,60.27,60.21,60.26,33200.0,51.3576,51.4088,51.3576,51.4003,33200.0
2011-03-04 13:30:00,60.26,60.35,60.25,60.35,29700.0,51.4003,51.477,51.3917,51.477,29700.0
2011-03-04 13:40:00,60.35,60.35,60.21,60.21,44700.0,51.477,51.477,51.3576,51.3576,44700.0
2011-03-04 13:50:00,60.22,60.27,60.16,60.24,38600.0,51.3661,51.4088,51.315,51.3832,38600.0
2011-03-04 14:00:00,60.23,60.24,60.14,60.14,48600.0,51.3747,51.3832,51.2979,51.2979,48600.0
2011-03-04 14:10:00,60.15,60.21,60.14,60.19,45100.0,51.3064,51.3576,51.2979,51.3406,45100.0
2011-03-04 14:20:00,60.19,60.25,60.16,60.23,45100.0,51.3406,51.3917,51.315,51.3747,45100.0
2011-03-04 14:30:00,60.24,60.25,60.21,60.24,26900.0,51.3832,51.3917,51.3576,51.3832,26900.0
2011-03-04 14:40:00,60.25,60.27,60.22,60.23,40700.0,51.3917,51.4088,51.3661,51.3747,40700.0
2011-03-04 14:50:00,60.24,60.31,60.23,60.31,22200.0,51.3832,51.4429,51.3747,51.4429,22200.0
2011-03-04 15:00:00,60.32,60.39,60.32,60.33,59800.0,51.4514,51.5111,51.4514,51.46,59800.0
2011-03-04 15:10:00,60.34,60.36,60.26,60.3,50100.0,51.4685,51.4856,51.4003,51.4344,50100.0
2011-03-04 15:20:00,60.29,60.29,60.17,60.2,61400.0,51.4259,51.4259,51.3235,51.3491,61400.0
2011-03-04 15:30:00,60.19,60.24,60.13,60.24,38800.0,51.3406,51.3832,51.2894,51.3832,38800.0
2011-03-04 15:40:00,60.24,60.44,60.24,60.42,141500.0,51.3832,51.5538,51.3832,51.5367,141500.0
2011-03-04 15:50:00,60.4,60.54,60.39,60.5,131100.0,51.5197,51.6391,51.5111,51.605,131100.0
2011-03-07 09:30:00,60.72,60.82,60.67,60.8,70600.0,51.7926,51.8779,51.75,51.8609,70600.0
2011-03-07 09:40:00,60.8,60.83,60.72,60.74,12000.0,51.8609,51.8865,51.7926,51.8097,12000.0
2011-03-07 09:50:00,60.75,60.8,60.64,60.74,23600.0,51.8182,51.8609,51.7244,51.8097,23600.0
2011-03-07 10:00:00,60.74,60.77,60.59,60.61,14600.0,51.8097,51.8353,51.6817,51.6988,14600.0
2011-03-07 10:10:00,60.61,60.64,60.51,60.54,37000.0,51.6988,51.7244,51.6135,51.6391,37000.0
2011-03-07 10:20:00,60.54,60.61,60.51,60.6,110200.0,51.6391,51.6988,51.6135,51.6903,110200.0
2011-03-07 10:30:00,60.6,60.62,60.38,60.39,232100.0,51.6903,51.7073,51.5026,51.5111,232100.0
2011-03-07 10:40:00,60.39,60.42,60.2,60.25,79000.0,51.5111,51.5367,51.3491,51.3917,79000.0
2011-03-07 10:50:00,60.26,60.3,60.18,60.21,36600.0,51.4003,51.4344,51.332,51.3576,36600.0
2011-03-07 11:00:00,60.22,60.22,60.01,60.08,139200.0,51.3661,51.3661,51.187,51.2467,139200.0
2011-03-07 11:10:00,60.07,60.12,59.99,60.1,63800.0,51.2382,51.2808,51.17,51.2638,63800.0
2011-03-07 11:20:00,60.09,60.11,59.98,59.99,47200.0,51.2553,51.2723,51.1614,51.17,47200.0
2011-03-07 11:30:00,59.99,60.01,59.91,59.99,140800.0,51.17,51.187,51.1017,51.17,140800.0
2011-03-07 11:40:00,59.99,60.0,59.8,59.81,135900.0,51.17,51.1785,51.0079,51.0164,135900.0
2011-03-07 11:50:00,59.82,59.83,59.75,59.81,42900.0,51.025,51.0335,50.9652,51.0164,42900.0
2011-03-07 12:00:00,59.82,59.91,59.77,59.9,42200.0,51.025,51.1017,50.9823,51.0932,42200.0
2011-03-07 12:10:00,59.91,59.95,59.88,59.9,13200.0,51.1017,51.1358,51.0761,51.0932,13200.0
2011-03-07 12:20:00,59.89,59.9,59.8,59.81,29800.0,51.0847,51.0932,51.0079,51.0164,29800.0
2011-03-07 12:30:00,59.81,59.87,59.78,59.84,114900.0,51.0164,51.0676,50.9908,51.042,114900.0
2011-03-07 12:40:00,59.84,59.85,59.77,59.77,19900.0,51.042,51.0505,50.9823,50.9823,19900.0
2011-03-07 12:50:00,59.75,59.76,59.65,59.68,34300.0,50.9652,50.9738,50.8799,50.9055,34300.0
2011-03-07 13:00:00,59.68,59.68,59.59,59.62,33900.0,50.9055,50.9055,50.8288,50.8544,33900.0
2011-03-07 13:10:00,59.61,59.7,59.55,59.69,30600.0,50.8458,50.9226,50.7946,50.9141,30600.0
2011-03-07 13:20:00,59.68,59.71,59.62,59.65,38400.0,50.9055,50.9311,50.8544,50.8799,38400.0
2011-03-07 13:30:00,59.65,59.71,59.62,59.68,38600.0,50.8799,50.9311,50.8544,50.9055,38600.0
2011-03-07 13:40:00,59.68,59.73,59.66,59.7,16800.0,50.9055,50.9482,50.8885,50.9226,16800.0
2011-03-07 13:50:00,59.73,59.73,59.63,59.67,36700.0,50.9482,50.9482,50.8629,50.897,36700.0
2011-03-07 14:00:00,59.66,59.75,59.65,59.7,19400.0,50.8885,50.9652,50.8799,50.9226,19400.0
2011-03-07 14:10:00,59.71,59.82,59.63,59.82,35000.0,50.9311,51.025,50.8629,51.025,35000.0
2011-03-07 14:20:00,59.81,59.86,59.76,59.77,33300.0,51.0164,51.0591,50.9738,50.9823,33300.0
2011-03-07 14:30:00,59.76,59.79,59.74,59.77,25500.0,50.9738,50.9994,50.9567,50.9823,25500.0
2011-03-07 14:40:00,59.75,59.81,59.72,59.77,25000.0,50.9652,51.0164,50.9397,50.9823,25000.0
2011-03-07 14:50:00,59.79,59.82,59.75,59.79,15600.0,50.9994,51.025,50.9652,50.9994,15600.0
2011-03-07 15:00:00,59.8,59.85,59.73,59.83,50900.0,51.0079,51.0505,50.9482,51.0335,50900.0
2011-03-07 15:10:00,59.83,59.95,59.83,59.92,38200.0,51.0335,51.1358,51.0335,51.1103,38200.0
2011-03-07 15:20:00,59.91,60.0,59.86,59.96,35800.0,51.1017,51.1785,51.0591,51.1444,35800.0
2011-03-07 15:30:00,59.96,60.07,59.91,60.02,70900.0,51.1444,51.2382,51.1017,51.1955,70900.0
2011-03-07 15:40:00,60.02,60.07,59.98,60.0,103400.0,51.1955,51.2382,51.1614,51.1785,103400.0
2011-03-07 15:50:00,59.99,59.99,59.85,59.89,169900.0,51.17,51.17,51.0505,51.0847,169900.0
2011-03-08 09:30:00,59.91,59.97,59.73,59.74,174500.0,51.1017,51.1529,50.9482,50.9567,174500.0
2011-03-08 09:40:00,59.75,59.81,59.59,59.65,82700.0,50.9652,51.0164,50.8288,50.8799,82700.0
2011-03-08 09:50:00,59.64,59.84,59.64,59.84,81800.0,50.8714,51.042,50.8714,51.042,81800.0
2011-03-08 10:00:00,59.85,60.01,59.85,59.95,57400.0,51.0505,51.187,51.0505,51.1358,57400.0
2011-03-08 10:10:00,59.94,60.16,59.93,60.14,70700.0,51.1273,51.315,51.1188,51.2979,70700.0
2011-03-08 10:20:00,60.14,60.18,60.05,60.12,60400.0,51.2979,51.332,51.2211,51.2808,60400.0
2011-03-08 10:30:00,60.13,60.2,60.08,60.12,95500.0,51.2894,51.3491,51.2467,51.2808,95500.0
2011-03-08 10:40:00,60.13,60.17,60.02,60.11,119300.0,51.2894,51.3235,51.1955,51.2723,119300.0
2011-03-08 10:50:00,60.11,60.21,60.1,60.15,89200.0,51.2723,51.3576,51.2638,51.3064,89200.0
2011-03-08 11:00:00,60.16,60.16,60.1,60.12,94200.0,51.315,51.315,51.2638,51.2808,94200.0
2011-03-08 11:10:00,60.12,60.19,60.1,60.19,178200.0,51.2808,51.3406,51.2638,51.3406,178200.0
2011-03-08 11:20:00,60.18,60.31,60.18,60.31,138100.0,51.332,51.4429,51.332,51.4429,138100.0
2011-03-08 11:30:00,60.32,60.36,60.28,60.29,97800.0,51.4514,51.4856,51.4173,51.4259,97800.0
2011-03-08 11:40:00,60.29,60.37,60.28,60.34,75100.0,51.4259,51.4941,51.4173,51.4685,75100.0
2011-03-08 11:50:00,60.35,60.45,60.35,60.45,97600.0,51.477,51.5623,51.477,51.5623,97600.0
2011-03-08 12:00:00,60.45,60.49,60.43,60.44,78300.0,51.5623,51.5964,51.5453,51.5538,78300.0
2011-03-08 12:10:00,60.44,60.46,60.39,60.41,97600.0,51.5538,51.5709,51.5111,51.5282,97600.0
2011-03-08 12:20:00,60.42,60.44,60.39,60.41,63900.0,51.5367,51.5538,51.5111,51.5282,63900.0
2011-03-08 12:30:00,60.41,60.43,60.38,60.39,78600.0,51.5282,51.5453,51.5026,51.5111,78600.0
2011-03-08 12:40:00,60.39,60.42,60.34,60.36,86100.0,51.5111,51.5367,51.4685,51.4856,86100.0
2011-03-08 12:50:00,60.35,60.39,60.35,60.36,63600.0,51.477,51.5111,51.477,51.4856,63600.0
2011-03-08 13:00:00,60.36,60.41,60.36,60.39,66100.0,51.4856,51.5282,51.4856,51.5111,66100.0
2011-03-08 13:10:00,60.39,60.39,60.35,60.36,73400.0,51.5111,51.5111,51.477,51.4856,73400.0
2011-03-08 13:20:00,60.36,60.4,60.36,60.38,52100.0,51.4856,51.5197,51.4856,51.5026,52100.0
2011-03-08 13:30:00,60.38,60.43,60.36,60.41,72300.0,51.5026,51.5453,51.4856,51.5282,72300.0
2011-03-08 13:40:00,60.41,60.42,60.37,60.41,98700.0,51.5282,51.5367,51.4941,51.5282,98700.0
2011-03-08 13:50:00,60.41,60.41,60.38,60.39,117000.0,51.5282,51.5282,51.5026,51.5111,117000.0
2011-03-08 14:00:00,60.4,60.4,60.26,60.26,92100.0,51.5197,51.5197,51.4003,51.4003,92100.0
2011-03-08 14:10:00,60.26,60.28,60.2,60.28,89900.0,51.4003,51.4173,51.3491,51.4173,89900.0
2011-03-08 14:20:00,60.28,60.3,60.25,60.26,78800.0,51.4173,51.4344,51.3917,51.4003,78800.0
2011-03-08 14:30:00,60.26,60.26,60.18,60.26,83200.0,51.4003,51.4003,51.332,51.4003,83200.0
2011-03-08 14:40:00,60.26,60.38,60.26,60.37,131600.0,51.4003,51.5026,51.4003,51.4941,131600.0
2011-03-08 14:50:00,60.38,60.4,60.34,60.38,120100.0,51.5026,51.5197,51.4685,51.5026,120100.0
2011-03-08 15:00:00,60.38,60.38,60.3,60.37,121500.0,51.5026,51.5026,51.4344,51.4941,121500.0
2011-03-08 15:10:00,60.37,60.44,60.36,60.4,69000.0,51.4941,51.5538,51.4856,51.5197,69000.0
2011-03-08 15:20:00,60.4,60.42,60.34,60.38,103500.0,51.5197,51.5367,51.4685,51.5026,103500.0
2011-03-08 15:30:00,60.38,60.4,60.34,60.4,109900.0,51.5026,51.5197,51.4685,51.5197,109900.0
2011-03-08 15:40:00,60.4,60.42,60.34,60.37,132900.0,51.5197,51.5367,51.4685,51.4941,132900.0
2011-03-08 15:50:00,60.37,60.38,60.27,60.27,207600.0,51.4941,51.5026,51.4088,51.4088,207600.0
2011-03-08 16:00:00,60.25,60.25,60.18,60.18,498200.0,51.3917,51.3917,51.332,51.332,498200.0
2011-03-08 16:10:00,60.18,60.18,60.18,60.18,0.0,51.332,51.332,51.332,51.332,0.0
2011-03-09 09:30:00,60.15,60.15,59.91,59.91,64700.0,51.3064,51.3064,51.1017,51.1017,64700.0
2011-03-09 09:40:00,59.91,59.98,59.78,59.97,71600.0,51.1017,51.1614,50.9908,51.1529,71600.0
2011-03-09 09:50:00,59.97,60.05,59.92,59.96,32000.0,51.1529,51.2211,51.1103,51.1444,32000.0
2011-03-09 10:00:00,59.95,60.03,59.85,60.01,49800.0,51.1358,51.2041,51.0505,51.187,49800.0
2011-03-09 10:10:00,60.02,60.09,59.94,60.09,141300.0,51.1955,51.2553,51.1273,51.2553,141300.0
2011-03-09 10:20:00,60.09,60.24,60.09,60.23,32300.0,51.2553,51.3832,51.2553,51.3747,32300.0
2011-03-09 10:30:00,60.23,60.26,60.14,60.17,51600.0,51.3747,51.4003,51.2979,51.3235,51600.0
2011-03-09 10:40:00,60.15,60.16,60.05,60.08,35800.0,51.3064,51.315,51.2211,51.2467,35800.0
2011-03-09 10:50:00,60.08,60.08,59.83,59.88,140900.0,51.2467,51.2467,51.0335,51.0761,140900.0
2011-03-09 11:00:00,59.87,59.92,59.79,59.89,56900.0,51.0676,51.1103,50.9994,51.0847,56900.0
2011-03-09 11:10:00,59.92,59.98,59.9,59.96,40300.0,51.1103,51.1614,51.0932,51.1444,40300.0
2011-03-09 11:20:00,59.96,60.01,59.93,59.95,106600.0,51.1444,51.187,51.1188,51.1358,106600.0
2011-03-09 11:30:00,59.94,60.05,59.83,60.04,76300.0,51.1273,51.2211,51.0335,51.2126,76300.0
2011-03-09 11:40:00,60.05,60.08,60.01,60.03,29800.0,51.2211,51.2467,51.187,51.2041,29800.0
2011-03-09 11:50:00,60.03,60.18,60.02,60.14,64000.0,51.2041,51.332,51.1955,51.2979,64000.0
2011-03-09 12:00:00,60.14,60.29,60.14,60.2,97100.0,51.2979,51.4259,51.2979,51.3491,97100.0
2011-03-09 12:10:00,60.2,60.21,60.18,60.2,18300.0,51.3491,51.3576,51.332,51.3491,18300.0
2011-03-09 12:20:00,60.21,60.23,60.07,60.09,69800.0,51.3576,51.3747,51.2382,51.2553,69800.0
2011-03-09 12:30:00,60.1,60.15,60.07,60.15,24200.0,51.2638,51.3064,51.2382,51.3064,24200.0
2011-03-09 12:40:00,60.15,60.18,60.06,60.18,38500.0,51.3064,51.332,51.2297,51.332,38500.0
2011-03-09 12:50:00,60.19,60.24,60.12,60.14,37700.0,51.3406,51.3832,51.2808,51.2979,37700.0
2011-03-09 13:00:00,60.13,60.15,60.03,60.08,75400.0,51.2894,51.3064,51.2041,51.2467,75400.0
2011-03-09 13:10:00,60.08,60.13,60.06,60.13,8000.0,51.2467,51.2894,51.2297,51.2894,8000.0
2011-03-09 13:20:00,60.12,60.18,60.1,60.14,40300.0,51.2808,51.332,51.2638,51.2979,40300.0
2011-03-09 13:30:00,60.15,60.15,60.06,60.08,37000.0,51.3064,51.3064,51.2297,51.2467,37000.0
2011-03-09 13:40:00,60.07,60.09,60.04,60.07,25100.0,51.2382,51.2553,51.2126,51.2382,25100.0
2011-03-09 13:50:00,60.05,60.07,60.0,60.05,20700.0,51.2211,51.2382,51.1785,51.2211,20700.0
2011-03-09 14:00:00,60.06,60.15,60.05,60.11,177500.0,51.2297,51.3064,51.2211,51.2723,177500.0
2011-03-09 14:10:00,60.11,60.2,60.09,60.18,22300.0,51.2723,51.3491,51.2553,51.332,22300.0
2011-03-09 14:20:00,60.18,60.18,60.1,60.1,15800.0,51.332,51.332,51.2638,51.2638,15800.0
2011-03-09 14:30:00,60.1,60.1,59.99,60.01,15800.0,51.2638,51.2638,51.17,51.187,15800.0
2011-03-09 14:40:00,60.01,60.09,60.01,60.07,71700.0,51.187,51.2553,51.187,51.2382,71700.0
2011-03-09 14:50:00,60.07,60.17,60.07,60.13,35800.0,51.2382,51.3235,51.2382,51.2894,35800.0
2011-03-09 15:00:00,60.13,60.18,60.1,60.16,17800.0,51.2894,51.332,51.2638,51.315,17800.0
2011-03-09 15:10:00,60.19,60.19,60.11,60.14,16400.0,51.3406,51.3406,51.2723,51.2979,16400.0
2011-03-09 15:20:00,60.13,60.15,60.09,60.12,46100.0,51.2894,51.3064,51.2553,51.2808,46100.0
2011-03-09 15:30:00,60.12,60.12,60.02,60.04,15200.0,51.2808,51.2808,51.1955,51.2126,15200.0
2011-03-09 15:40:00,60.05,60.11,60.03,60.1,49100.0,51.2211,51.2723,51.2041,51.2638,49100.0
2011-03-09 15:50:00,60.11,60.13,60.08,60.1,71200.0,51.2723,51.2894,51.2467,51.2638,71200.0
2011-03-10 09:30:00,59.46,59.47,59.09,59.18,143200.0,50.7179,50.7264,50.4023,50.479,143200.0
2011-03-10 09:40:00,59.18,59.26,59.02,59.25,55700.0,50.479,50.5473,50.3426,50.5388,55700.0
2011-03-10 09:50:00,59.25,59.27,59.14,59.17,32900.0,50.5388,50.5558,50.4449,50.4705,32900.0
2011-03-10 10:00:00,59.17,59.19,58.93,59.01,121700.0,50.4705,50.4876,50.2658,50.334,121700.0
2011-03-10 10:10:00,59.0,59.1,58.99,59.08,20900.0,50.3255,50.4108,50.317,50.3938,20900.0
2011-03-10 10:20:00,59.11,59.19,59.08,59.1,16000.0,50.4193,50.4876,50.3938,50.4108,16000.0
2011-03-10 10:30:00,59.09,59.1,58.96,59.0,227900.0,50.4023,50.4108,50.2914,50.3255,227900.0
2011-03-10 10:40:00,59.01,59.18,58.98,59.13,81400.0,50.334,50.479,50.3085,50.4364,81400.0
2011-03-10 10:50:00,59.13,59.23,59.1,59.2,25300.0,50.4364,50.5217,50.4108,50.4961,25300.0
2011-03-10 11:00:00,59.21,59.24,59.18,59.22,45200.0,50.5046,50.5302,50.479,50.5132,45200.0
2011-03-10 11:10:00,59.19,59.26,59.14,59.24,39400.0,50.4876,50.5473,50.4449,50.5302,39400.0
2011-03-10 11:20:00,59.24,59.27,59.22,59.23,31700.0,50.5302,50.5558,50.5132,50.5217,31700.0
2011-03-10 11:30:00,59.22,59.34,59.2,59.33,35800.0,50.5132,50.6155,50.4961,50.607,35800.0
2011-03-10 11:40:00,59.34,59.35,59.26,59.27,21300.0,50.6155,50.6241,50.5473,50.5558,21300.0
2011-03-10 11:50:00,59.27,59.4,59.26,59.39,28800.0,50.5558,50.6667,50.5473,50.6582,28800.0
2011-03-10 12:00:00,59.38,59.4,59.27,59.27,47300.0,50.6496,50.6667,50.5558,50.5558,47300.0
2011-03-10 12:10:00,59.28,59.31,59.27,59.27,21900.0,50.5643,50.5899,50.5558,50.5558,21900.0
2011-03-10 12:20:00,59.26,59.34,59.21,59.24,35000.0,50.5473,50.6155,50.5046,50.5302,35000.0
2011-03-10 12:30:00,59.24,59.28,59.2,59.28,27800.0,50.5302,50.5643,50.4961,50.5643,27800.0
2011-03-10 12:40:00,59.27,59.3,59.22,59.24,90100.0,50.5558,50.5814,50.5132,50.5302,90100.0
2011-03-10 12:50:00,59.24,59.41,59.24,59.41,39300.0,50.5302,50.6752,50.5302,50.6752,39300.0
2011-03-10 13:00:00,59.42,59.47,59.37,59.41,45200.0,50.6838,50.7264,50.6411,50.6752,45200.0
2011-03-10 13:10:00,59.4,59.51,59.4,59.45,122400.0,50.6667,50.7605,50.6667,50.7094,122400.0
2011-03-10 13:20:00,59.46,59.46,59.23,59.24,94200.0,50.7179,50.7179,50.5217,50.5302,94200.0
2011-03-10 13:30:00,59.23,59.24,58.97,58.97,108500.0,50.5217,50.5302,50.2999,50.2999,108500.0
2011-03-10 13:40:00,58.98,59.13,58.98,59.11,97900.0,50.3085,50.4364,50.3085,50.4193,97900.0
2011-03-10 13:50:00,59.14,59.19,59.08,59.14,46500.0,50.4449,50.4876,50.3938,50.4449,46500.0
2011-03-10 14:00:00,59.14,59.26,59.13,59.25,44200.0,50.4449,50.5473,50.4364,50.5388,44200.0
2011-03-10 14:10:00,59.24,59.25,59.15,59.2,28000.0,50.5302,50.5388,50.4535,50.4961,28000.0
2011-03-10 14:20:00,59.22,59.22,59.14,59.14,13300.0,50.5132,50.5132,50.4449,50.4449,13300.0
2011-03-10 14:30:00,59.13,59.31,59.13,59.3,66600.0,50.4364,50.5899,50.4364,50.5814,66600.0
2011-03-10 14:40:00,59.3,59.32,59.23,59.24,55700.0,50.5814,50.5985,50.5217,50.5302,55700.0
2011-03-10 14:50:00,59.24,59.25,59.19,59.21,9700.0,50.5302,50.5388,50.4876,50.5046,9700.0
2011-03-10 15:00:00,59.22,59.24,59.09,59.1,24400.0,50.5132,50.5302,50.4023,50.4108,24400.0
2011-03-10 15:10:00,59.1,59.1,58.97,58.97,116800.0,50.4108,50.4108,50.2999,50.2999,116800.0
2011-03-10 15:20:00,58.98,59.06,58.96,59.0,24400.0,50.3085,50.3767,50.2914,50.3255,24400.0
2011-03-10 15:30:00,59.0,59.08,58.95,59.08,29900.0,50.3255,50.3938,50.2829,50.3938,29900.0
2011-03-10 15:40:00,59.09,59.19,59.06,59.08,71800.0,50.4023,50.4876,50.3767,50.3938,71800.0
2011-03-10 15:50:00,59.08,59.1,59.0,59.01,119500.0,50.3938,50.4108,50.3255,50.334,119500.0
2011-03-11 09:30:00,58.79,59.11,58.75,59.11,75700.0,50.1464,50.4193,50.1123,50.4193,75700.0
2011-03-11 09:40:00,59.11,59.16,59.04,59.04,37100.0,50.4193,50.462,50.3596,50.3596,37100.0
2011-03-11 09:50:00,59.04,59.09,58.87,59.01,368000.0,50.3596,50.4023,50.2146,50.334,368000.0
2011-03-11 10:00:00,59.0,59.02,58.82,58.84,112100.0,50.3255,50.3426,50.172,50.189,112100.0
2011-03-11 10:10:00,58.84,59.05,58.83,59.02,56100.0,50.189,50.3682,50.1805,50.3426,56100.0
2011-03-11 10:20:00,59.04,59.08,58.93,58.94,90100.0,50.3596,50.3938,50.2658,50.2743,90100.0
2011-03-11 10:30:00,58.94,59.0,58.87,58.95,105900.0,50.2743,50.3255,50.2146,50.2829,105900.0
2011-03-11 10:40:00,58.95,58.99,58.88,58.99,63000.0,50.2829,50.317,50.2232,50.317,63000.0
2011-03-11 10:50:00,58.98,59.03,58.91,59.03,42200.0,50.3085,50.3511,50.2487,50.3511,42200.0
2011-03-11 11:00:00,59.03,59.05,58.95,58.96,69200.0,50.3511,50.3682,50.2829,50.2914,69200.0
2011-03-11 11:10:00,58.95,58.99,58.94,58.97,61800.0,50.2829,50.317,50.2743,50.2999,61800.0
2011-03-11 11:20:00,58.97,59.09,58.97,59.05,33000.0,50.2999,50.4023,50.2999,50.3682,33000.0
2011-03-11 11:30:00,59.05,59.16,59.04,59.16,22800.0,50.3682,50.462,50.3596,50.462,22800.0
2011-03-11 11:40:00,59.16,59.3,59.15,59.24,530900.0,50.462,50.5814,50.4535,50.5302,530900.0
2011-03-11 11:50:00,59.24,59.31,59.22,59.27,44400.0,50.5302,50.5899,50.5132,50.5558,44400.0
2011-03-11 12:00:00,59.27,59.33,59.27,59.33,13500.0,50.5558,50.607,50.5558,50.607,13500.0
2011-03-11 12:10:00,59.31,59.32,59.25,59.31,26500.0,50.5899,50.5985,50.5388,50.5899,26500.0
2011-03-11 12:20:00,59.32,59.39,59.32,59.35,16100.0,50.5985,50.6582,50.5985,50.6241,16100.0
2011-03-11 12:30:00,59.35,59.37,59.31,59.32,18600.0,50.6241,50.6411,50.5899,50.5985,18600.0
2011-03-11 12:40:00,59.31,59.34,59.28,59.31,115400.0,50.5899,50.6155,50.5643,50.5899,115400.0
2011-03-11 12:50:00,59.31,59.35,59.3,59.34,138500.0,50.5899,50.6241,50.5814,50.6155,138500.0
2011-03-11 13:00:00,59.33,59.33,59.29,59.3,22600.0,50.607,50.607,50.5729,50.5814,22600.0
2011-03-11 13:10:00,59.3,59.31,59.17,59.2,94600.0,50.5814,50.5899,50.4705,50.4961,94600.0
2011-03-11 13:20:00,59.19,59.25,59.16,59.22,708600.0,50.4876,50.5388,50.462,50.5132,708600.0
2011-03-11 13:30:00,59.22,59.27,59.21,59.22,26500.0,50.5132,50.5558,50.5046,50.5132,26500.0
2011-03-11 13:40:00,59.21,59.3,59.2,59.3,17900.0,50.5046,50.5814,50.4961,50.5814,17900.0
2011-03-11 13:50:00,59.29,59.29,59.23,59.23,35400.0,50.5729,50.5729,50.5217,50.5217,35400.0
2011-03-11 14:00:00,59.23,59.27,59.21,59.24,28000.0,50.5217,50.5558,50.5046,50.5302,28000.0
2011-03-11 14:10:00,59.24,59.35,59.24,59.35,40100.0,50.5302,50.6241,50.5302,50.6241,40100.0
2011-03-11 14:20:00,59.36,59.39,59.34,59.37,33400.0,50.6326,50.6582,50.6155,50.6411,33400.0
2011-03-11 14:30:00,59.37,59.43,59.36,59.37,59800.0,50.6411,50.6923,50.6326,50.6411,59800.0
2011-03-11 14:40:00,59.37,59.44,59.37,59.41,40900.0,50.6411,50.7008,50.6411,50.6752,40900.0
2011-03-11 14:50:00,59.4,59.44,59.4,59.42,22100.0,50.6667,50.7008,50.6667,50.6838,22100.0
2011-03-11 15:00:00,59.42,59.53,59.42,59.5,86300.0,50.6838,50.7776,50.6838,50.752,86300.0
2011-03-11 15:10:00,59.5,59.54,59.46,59.53,62200.0,50.752,50.7861,50.7179,50.7776,62200.0
2011-03-11 15:20:00,59.53,59.6,59.53,59.6,79100.0,50.7776,50.8373,50.7776,50.8373,79100.0
2011-03-11 15:30:00,59.6,59.62,59.44,59.49,67400.0,50.8373,50.8544,50.7008,50.7435,67400.0
2011-03-11 15:40:00,59.5,59.55,59.46,59.5,31200.0,50.752,50.7946,50.7179,50.752,31200.0
2011-03-11 15:50:00,59.5,59.53,59.4,59.4,79600.0,50.752,50.7776,50.6667,50.6667,79600.0
2011-03-14 09:30:00,59.14,59.27,59.01,59.21,96200.0,50.4449,50.5558,50.334,50.5046,96200.0
2011-03-14 09:40:00,59.2,59.25,59.06,59.21,58800.0,50.4961,50.5388,50.3767,50.5046,58800.0
2011-03-14 09:50:00,59.21,59.34,59.18,59.27,73600.0,50.5046,50.6155,50.479,50.5558,73600.0
2011-03-14 10:00:00,59.27,59.34,59.21,59.21,48500.0,50.5558,50.6155,50.5046,50.5046,48500.0
2011-03-14 10:10:00,59.22,59.22,59.11,59.11,62100.0,50.5132,50.5132,50.4193,50.4193,62100.0
2011-03-14 10:20:00,59.12,59.19,59.08,59.14,84200.0,50.4279,50.4876,50.3938,50.4449,84200.0
2011-03-14 10:30:00,59.13,59.13,58.92,58.98,90200.0,50.4364,50.4364,50.2573,50.3085,90200.0
2011-03-14 10:40:00,58.97,59.09,58.96,59.08,50600.0,50.2999,50.4023,50.2914,50.3938,50600.0
2011-03-14 10:50:00,59.08,59.13,58.9,58.9,84000.0,50.3938,50.4364,50.2402,50.2402,84000.0
2011-03-14 11:00:00,58.91,59.01,58.88,58.91,58800.0,50.2487,50.334,50.2232,50.2487,58800.0
2011-03-14 11:10:00,58.93,58.95,58.71,58.75,56400.0,50.2658,50.2829,50.0782,50.1123,56400.0
2011-03-14 11:20:00,58.76,58.83,58.75,58.76,58300.0,50.1208,50.1805,50.1123,50.1208,58300.0
2011-03-14 11:30:00,58.75,58.77,58.69,58.75,68300.0,50.1123,50.1293,50.0611,50.1123,68300.0
2011-03-14 11:40:00,58.75,58.83,58.74,58.76,26600.0,50.1123,50.1805,50.1037,50.1208,26600.0
2011-03-14 11:50:00,58.76,58.78,58.71,58.75,35100.0,50.1208,50.1379,50.0782,50.1123,35100.0
2011-03-14 12:00:00,58.77,58.82,58.75,58.76,36600.0,50.1293,50.172,50.1123,50.1208,36600.0
2011-03-14 12:10:00,58.77,58.79,58.68,58.72,16800.0,50.1293,50.1464,50.0526,50.0867,16800.0
2011-03-14 12:20:00,58.72,58.78,58.72,58.73,38100.0,50.0867,50.1379,50.0867,50.0952,38100.0
2011-03-14 12:30:00,58.74,58.78,58.67,58.67,43800.0,50.1037,50.1379,50.044,50.044,43800.0
2011-03-14 12:40:00,58.67,58.72,58.65,58.71,36200.0,50.044,50.0867,50.027,50.0782,36200.0
2011-03-14 12:50:00,58.72,58.79,58.69,58.79,28200.0,50.0867,50.1464,50.0611,50.1464,28200.0
2011-03-14 13:00:00,58.8,58.86,58.79,58.85,26500.0,50.1549,50.2061,50.1464,50.1976,26500.0
2011-03-14 13:10:00,58.85,58.9,58.84,58.87,12500.0,50.1976,50.2402,50.189,50.2146,12500.0
2011-03-14 13:20:00,58.87,58.88,58.82,58.84,40900.0,50.2146,50.2232,50.172,50.189,40900.0
2011-03-14 13:30:00,58.85,58.86,58.77,58.79,40900.0,50.1976,50.2061,50.1293,50.1464,40900.0
2011-03-14 13:40:00,58.79,58.88,58.79,58.84,56600.0,50.1464,50.2232,50.1464,50.189,56600.0
2011-03-14 13:50:00,58.84,58.94,58.84,58.87,37600.0,50.189,50.2743,50.189,50.2146,37600.0
2011-03-14 14:00:00,58.87,59.03,58.86,59.01,67400.0,50.2146,50.3511,50.2061,50.334,67400.0
2011-03-14 14:10:00,59.0,59.05,58.94,58.95,137400.0,50.3255,50.3682,50.2743,50.2829,137400.0
2011-03-14 14:20:00,58.95,59.07,58.95,59.05,140300.0,50.2829,50.3852,50.2829,50.3682,140300.0
2011-03-14 14:30:00,59.03,59.04,58.9,58.9,49000.0,50.3511,50.3596,50.2402,50.2402,49000.0
2011-03-14 14:40:00,58.91,58.95,58.87,58.94,27100.0,50.2487,50.2829,50.2146,50.2743,27100.0
2011-03-14 14:50:00,58.95,58.95,58.84,58.9,61000.0,50.2829,50.2829,50.189,50.2402,61000.0
2011-03-14 15:00:00,58.89,58.99,58.86,58.94,61100.0,50.2317,50.317,50.2061,50.2743,61100.0
2011-03-14 15:10:00,58.95,59.07,58.95,59.01,69000.0,50.2829,50.3852,50.2829,50.334,69000.0
2011-03-14 15:20:00,59.01,59.04,58.97,59.0,55900.0,50.334,50.3596,50.2999,50.3255,55900.0
2011-03-14 15:30:00,59.0,59.05,58.97,59.03,75900.0,50.3255,50.3682,50.2999,50.3511,75900.0
2011-03-14 15:40:00,59.03,59.2,59.03,59.09,115000.0,50.3511,50.4961,50.3511,50.4023,115000.0
2011-03-14 15:50:00,59.09,59.16,59.05,59.09,133400.0,50.4023,50.462,50.3682,50.4023,133400.0
2011-03-15 09:30:00,57.5,57.69,57.41,57.65,454700.0,49.0461,49.2081,48.9693,49.174,454700.0
2011-03-15 09:40:00,57.64,57.84,57.59,57.84,312200.0,49.1655,49.3361,49.1228,49.3361,312200.0
2011-03-15 09:50:00,57.84,57.88,57.55,57.58,180400.0,49.3361,49.3702,49.0887,49.1143,180400.0
2011-03-15 10:00:00,57.6,57.75,57.57,57.71,175900.0,49.1313,49.2593,49.1058,49.2252,175900.0
2011-03-15 10:10:00,57.71,57.79,57.67,57.76,182200.0,49.2252,49.2934,49.1911,49.2678,182200.0
2011-03-15 10:20:00,57.76,58.0,57.74,58.0,224600.0,49.2678,49.4725,49.2508,49.4725,224600.0
2011-03-15 10:30:00,58.0,58.02,57.88,57.99,134800.0,49.4725,49.4896,49.3702,49.464,134800.0
2011-03-15 10:40:00,57.98,58.07,57.97,58.0,124100.0,49.4555,49.5322,49.4469,49.4725,124100.0
2011-03-15 10:50:00,58.0,58.11,57.99,58.07,69900.0,49.4725,49.5664,49.464,49.5322,69900.0
2011-03-15 11:00:00,58.07,58.07,57.92,57.94,73100.0,49.5322,49.5322,49.4043,49.4214,73100.0
2011-03-15 11:10:00,57.94,58.05,57.94,58.05,378300.0,49.4214,49.5152,49.4214,49.5152,378300.0
2011-03-15 11:20:00,58.04,58.13,57.99,58.11,91200.0,49.5067,49.5834,49.464,49.5664,91200.0
2011-03-15 11:30:00,58.11,58.15,58.06,58.15,99100.0,49.5664,49.6005,49.5237,49.6005,99100.0
2011-03-15 11:40:00,58.15,58.17,58.09,58.11,43400.0,49.6005,49.6175,49.5493,49.5664,43400.0
2011-03-15 11:50:00,58.11,58.15,58.03,58.14,94100.0,49.5664,49.6005,49.4981,49.592,94100.0
2011-03-15 12:00:00,58.15,58.32,58.13,58.32,60800.0,49.6005,49.7455,49.5834,49.7455,60800.0
2011-03-15 12:10:00,58.32,58.33,58.24,58.26,35100.0,49.7455,49.754,49.6773,49.6943,35100.0
2011-03-15 12:20:00,58.26,58.39,58.25,58.38,63300.0,49.6943,49.8052,49.6858,49.7967,63300.0
2011-03-15 12:30:00,58.37,58.38,58.23,58.24,81400.0,49.7881,49.7967,49.6687,49.6773,81400.0
2011-03-15 12:40:00,58.24,58.24,58.06,58.11,43200.0,49.6773,49.6773,49.5237,49.5664,43200.0
2011-03-15 12:50:00,58.11,58.21,58.11,58.19,37100.0,49.5664,49.6517,49.5664,49.6346,37100.0
2011-03-15 13:00:00,58.19,58.2,58.11,58.11,37100.0,49.6346,49.6431,49.5664,49.5664,37100.0
2011-03-15 13:10:00,58.11,58.19,58.08,58.1,76200.0,49.5664,49.6346,49.5408,49.5578,76200.0
2011-03-15 13:20:00,58.11,58.17,58.1,58.11,39900.0,49.5664,49.6175,49.5578,49.5664,39900.0
2011-03-15 13:30:00,58.12,58.19,58.11,58.18,40400.0,49.5749,49.6346,49.5664,49.6261,40400.0
2011-03-15 13:40:00,58.17,58.23,58.1,58.18,78800.0,49.6175,49.6687,49.5578,49.6261,78800.0
2011-03-15 13:50:00,58.18,58.25,58.17,58.24,27700.0,49.6261,49.6858,49.6175,49.6773,27700.0
2011-03-15 14:00:00,58.25,58.28,58.23,58.26,87300.0,49.6858,49.7114,49.6687,49.6943,87300.0
2011-03-15 14:10:00,58.26,58.36,58.13,58.14,203100.0,49.6943,49.7796,49.5834,49.592,203100.0
2011-03-15 14:20:00,58.13,58.48,58.13,58.45,76400.0,49.5834,49.882,49.5834,49.8564,76400.0
2011-03-15 14:30:00,58.46,58.46,58.37,58.39,41400.0,49.8649,49.8649,49.7881,49.8052,41400.0
2011-03-15 14:40:00,58.39,58.55,58.39,58.51,47700.0,49.8052,49.9417,49.8052,49.9076,47700.0
2011-03-15 14:50:00,58.52,58.52,58.41,58.42,164600.0,49.9161,49.9161,49.8223,49.8308,164600.0
2011-03-15 15:00:00,58.4,58.57,58.4,58.52,51900.0,49.8137,49.9587,49.8137,49.9161,51900.0
2011-03-15 15:10:00,58.52,58.59,58.47,58.57,46200.0,49.9161,49.9758,49.8734,49.9587,46200.0
2011-03-15 15:20:00,58.56,58.69,58.56,58.64,42900.0,49.9502,50.0611,49.9502,50.0184,42900.0
2011-03-15 15:30:00,58.65,58.65,58.54,58.62,31600.0,50.027,50.027,49.9331,50.0014,31600.0
2011-03-15 15:40:00,58.64,58.78,58.61,58.63,94700.0,50.0184,50.1379,49.9929,50.0099,94700.0
2011-03-15 15:50:00,58.62,58.65,58.44,58.47,115900.0,50.0014,50.027,49.8478,49.8734,115900.0
2011-03-15 16:00:00,58.45,58.47,58.35,58.35,9600.0,49.8564,49.8734,49.7711,49.7711,9600.0
2011-03-15 16:10:00,58.35,58.35,58.35,58.35,0.0,49.7711,49.7711,49.7711,49.7711,0.0
2011-03-16 09:30:00,58.31,58.31,58.16,58.16,139100.0,49.737,49.737,49.609,49.609,139100.0
2011-03-16 09:40:00,58.15,58.25,58.02,58.14,109600.0,49.6005,49.6858,49.4896,49.592,109600.0
2011-03-16 09:50:00,58.15,58.31,58.15,58.24,107100.0,49.6005,49.737,49.6005,49.6773,107100.0
2011-03-16 10:00:00,58.24,58.4,58.24,58.33,70400.0,49.6773,49.8137,49.6773,49.754,70400.0
2011-03-16 10:10:00,58.35,58.38,58.23,58.33,52600.0,49.7711,49.7967,49.6687,49.754,52600.0
2011-03-16 10:20:00,58.34,58.39,58.26,58.38,40600.0,49.7626,49.8052,49.6943,49.7967,40600.0
2011-03-16 10:30:00,58.37,58.43,58.3,58.43,63000.0,49.7881,49.8393,49.7284,49.8393,63000.0
2011-03-16 10:40:00,58.41,58.48,58.39,58.45,48700.0,49.8223,49.882,49.8052,49.8564,48700.0
2011-03-16 10:50:00,58.45,58.47,58.13,58.13,84000.0,49.8564,49.8734,49.5834,49.5834,84000.0
2011-03-16 11:00:00,58.12,58.12,57.53,58.0,436500.0,49.5749,49.5749,49.0716,49.4725,436500.0
2011-03-16 11:10:00,57.98,58.13,57.91,58.0,343900.0,49.4555,49.5834,49.3958,49.4725,343900.0
2011-03-16 11:20:00,57.99,58.02,57.87,57.97,142100.0,49.464,49.4896,49.3617,49.4469,142100.0
2011-03-16 11:30:00,58.0,58.07,57.92,57.99,70700.0,49.4725,49.5322,49.4043,49.464,70700.0
2011-03-16 11:40:00,57.99,58.04,57.8,57.87,137900.0,49.464,49.5067,49.3019,49.3617,137900.0
2011-03-16 11:50:00,57.88,57.88,57.75,57.78,71300.0,49.3702,49.3702,49.2593,49.2849,71300.0
2011-03-16 12:00:00,57.78,57.79,57.61,57.69,127900.0,49.2849,49.2934,49.1399,49.2081,127900.0
2011-03-16 12:10:00,57.69,57.79,57.53,57.59,160000.0,49.2081,49.2934,49.0716,49.1228,160000.0
2011-03-16 12:20:00,57.58,57.82,57.57,57.79,68100.0,49.1143,49.319,49.1058,49.2934,68100.0
2011-03-16 12:30:00,57.8,57.84,57.63,57.65,148600.0,49.3019,49.3361,49.1569,49.174,148600.0
2011-03-16 12:40:00,57.64,57.83,57.64,57.78,52500.0,49.1655,49.3275,49.1655,49.2849,52500.0
2011-03-16 12:50:00,57.79,57.83,57.69,57.78,37700.0,49.2934,49.3275,49.2081,49.2849,37700.0
2011-03-16 13:00:00,57.79,57.86,57.71,57.71,53800.0,49.2934,49.3531,49.2252,49.2252,53800.0
2011-03-16 13:10:00,57.71,57.71,57.63,57.69,81500.0,49.2252,49.2252,49.1569,49.2081,81500.0
2011-03-16 13:20:00,57.69,57.73,57.57,57.64,64200.0,49.2081,49.2422,49.1058,49.1655,64200.0
2011-03-16 13:30:00,57.65,57.66,57.48,57.53,75000.0,49.174,49.1825,49.029,49.0716,75000.0
2011-03-16 13:40:00,57.52,57.55,57.45,57.53,126400.0,49.0631,49.0887,49.0034,49.0716,126400.0
2011-03-16 13:50:00,57.54,57.59,57.5,57.5,23200.0,49.0802,49.1228,49.0461,49.0461,23200.0
2011-03-16 14:00:00,57.5,57.5,57.25,57.33,166000.0,49.0461,49.0461,48.8328,48.901,166000.0
2011-03-16 14:10:00,57.31,57.32,56.95,56.95,213600.0,48.884,48.8925,48.5769,48.5769,213600.0
2011-03-16 14:20:00,56.95,57.32,56.93,57.25,132400.0,48.5769,48.8925,48.5599,48.8328,132400.0
2011-03-16 14:30:00,57.25,57.51,57.24,57.51,117100.0,48.8328,49.0546,48.8243,49.0546,117100.0
2011-03-16 14:40:00,57.51,57.71,57.51,57.64,215600.0,49.0546,49.2252,49.0546,49.1655,215600.0
2011-03-16 14:50:00,57.63,57.79,57.61,57.67,85200.0,49.1569,49.2934,49.1399,49.1911,85200.0
2011-03-16 15:00:00,57.67,57.77,57.62,57.68,159500.0,49.1911,49.2764,49.1484,49.1996,159500.0
2011-03-16 15:10:00,57.69,57.8,57.6,57.71,81600.0,49.2081,49.3019,49.1313,49.2252,81600.0
2011-03-16 15:20:00,57.7,57.77,57.44,57.52,131500.0,49.2166,49.2764,48.9949,49.0631,131500.0
2011-03-16 15:30:00,57.53,57.55,57.42,57.46,118700.0,49.0716,49.0887,48.9778,49.0119,118700.0
2011-03-16 15:40:00,57.45,57.58,57.39,57.49,130300.0,49.0034,49.1143,48.9522,49.0375,130300.0
2011-03-16 15:50:00,57.47,57.47,57.3,57.32,217200.0,49.0205,49.0205,48.8755,48.8925,217200.0
2011-03-17 09:30:00,58.2,58.25,58.06,58.17,427900.0,49.6431,49.6858,49.5237,49.6175,427900.0
2011-03-17 09:40:00,58.15,58.15,57.92,57.99,191400.0,49.6005,49.6005,49.4043,49.464,191400.0
2011-03-17 09:50:00,57.99,58.07,57.93,57.97,132100.0,49.464,49.5322,49.4128,49.4469,132100.0
2011-03-17 10:00:00,57.97,58.1,57.93,58.07,416800.0,49.4469,49.5578,49.4128,49.5322,416800.0
2011-03-17 10:10:00,58.06,58.22,58.01,58.21,74000.0,49.5237,49.6602,49.4811,49.6517,74000.0
2011-03-17 10:20:00,58.22,58.3,58.15,58.27,121700.0,49.6602,49.7284,49.6005,49.7028,121700.0
2011-03-17 10:30:00,58.27,58.31,58.24,58.28,52900.0,49.7028,49.737,49.6773,49.7114,52900.0
2011-03-17 10:40:00,58.26,58.26,58.16,58.23,39800.0,49.6943,49.6943,49.609,49.6687,39800.0
2011-03-17 10:50:00,58.23,58.26,58.16,58.22,46700.0,49.6687,49.6943,49.609,49.6602,46700.0
2011-03-17 11:00:00,58.22,58.33,58.22,58.32,28400.0,49.6602,49.754,49.6602,49.7455,28400.0
2011-03-17 11:10:00,58.32,58.32,58.16,58.18,44200.0,49.7455,49.7455,49.609,49.6261,44200.0
2011-03-17 11:20:00,58.18,58.23,58.07,58.12,42500.0,49.6261,49.6687,49.5322,49.5749,42500.0
2011-03-17 11:30:00,58.12,58.23,58.09,58.21,34400.0,49.5749,49.6687,49.5493,49.6517,34400.0
2011-03-17 11:40:00,58.2,58.2,58.09,58.11,24000.0,49.6431,49.6431,49.5493,49.5664,24000.0
2011-03-17 11:50:00,58.1,58.16,58.06,58.07,58700.0,49.5578,49.609,49.5237,49.5322,58700.0
2011-03-17 12:00:00,58.07,58.15,58.04,58.15,42200.0,49.5322,49.6005,49.5067,49.6005,42200.0
2011-03-17 12:10:00,58.14,58.19,58.12,58.17,35700.0,49.592,49.6346,49.5749,49.6175,35700.0
2011-03-17 12:20:00,58.16,58.21,58.15,58.18,59000.0,49.609,49.6517,49.6005,49.6261,59000.0
2011-03-17 12:30:00,58.18,58.24,58.17,58.17,22300.0,49.6261,49.6773,49.6175,49.6175,22300.0
2011-03-17 12:40:00,58.18,58.18,58.1,58.13,23300.0,49.6261,49.6261,49.5578,49.5834,23300.0
2011-03-17 12:50:00,58.14,58.17,58.13,58.14,5900.0,49.592,49.6175,49.5834,49.592,5900.0
2011-03-17 13:00:00,58.13,58.17,58.11,58.16,17800.0,49.5834,49.6175,49.5664,49.609,17800.0
2011-03-17 13:10:00,58.18,58.24,58.14,58.14,18800.0,49.6261,49.6773,49.592,49.592,18800.0
2011-03-17 13:20:00,58.15,58.17,57.92,57.94,39600.0,49.6005,49.6175,49.4043,49.4214,39600.0
2011-03-17 13:30:00,57.94,58.03,57.88,58.03,48600.0,49.4214,49.4981,49.3702,49.4981,48600.0
2011-03-17 13:40:00,58.02,58.02,57.9,57.92,35900.0,49.4896,49.4896,49.3872,49.4043,35900.0
2011-03-17 13:50:00,57.93,57.93,57.77,57.88,37900.0,49.4128,49.4128,49.2764,49.3702,37900.0
2011-03-17 14:00:00,57.87,57.92,57.83,57.85,21100.0,49.3617,49.4043,49.3275,49.3446,21100.0
2011-03-17 14:10:00,57.86,57.87,57.77,57.86,45100.0,49.3531,49.3617,49.2764,49.3531,45100.0
2011-03-17 14:20:00,57.86,57.92,57.8,57.87,62600.0,49.3531,49.4043,49.3019,49.3617,62600.0
2011-03-17 14:30:00,57.88,57.97,57.87,57.92,35800.0,49.3702,49.4469,49.3617,49.4043,35800.0
2011-03-17 14:40:00,57.92,57.98,57.91,57.95,143200.0,49.4043,49.4555,49.3958,49.4299,143200.0
2011-03-17 14:50:00,57.96,58.06,57.94,58.0,38400.0,49.4384,49.5237,49.4214,49.4725,38400.0
2011-03-17 15:00:00,58.01,58.06,57.97,58.04,147300.0,49.4811,49.5237,49.4469,49.5067,147300.0
2011-03-17 15:10:00,58.04,58.04,57.96,57.97,54500.0,49.5067,49.5067,49.4384,49.4469,54500.0
2011-03-17 15:20:00,57.97,58.02,57.88,57.89,49700.0,49.4469,49.4896,49.3702,49.3787,49700.0
2011-03-17 15:30:00,57.89,58.0,57.87,57.99,51600.0,49.3787,49.4725,49.3617,49.464,51600.0
2011-03-17 15:40:00,58.0,58.12,57.94,58.06,106500.0,49.4725,49.5749,49.4214,49.5237,106500.0
2011-03-17 15:50:00,58.06,58.06,57.93,57.95,156600.0,49.5237,49.5237,49.4128,49.4299,156600.0
2011-03-18 09:30:00,58.65,58.79,58.55,58.55,458600.0,50.027,50.1464,49.9417,49.9417,458600.0
2011-03-18 09:40:00,58.54,58.6,58.43,58.47,129300.0,49.9331,49.9843,49.8393,49.8734,129300.0
2011-03-18 09:50:00,58.46,58.56,58.44,58.47,55900.0,49.8649,49.9502,49.8478,49.8734,55900.0
2011-03-18 10:00:00,58.48,58.49,58.29,58.34,99300.0,49.882,49.8905,49.7199,49.7626,99300.0
2011-03-18 10:10:00,58.35,58.38,58.25,58.35,67000.0,49.7711,49.7967,49.6858,49.7711,67000.0
2011-03-18 10:20:00,58.35,58.36,58.25,58.25,72500.0,49.7711,49.7796,49.6858,49.6858,72500.0
2011-03-18 10:30:00,58.26,58.33,58.21,58.32,69200.0,49.6943,49.754,49.6517,49.7455,69200.0
2011-03-18 10:40:00,58.32,58.41,58.32,58.39,59800.0,49.7455,49.8223,49.7455,49.8052,59800.0
2011-03-18 10:50:00,58.41,58.42,58.34,58.39,52000.0,49.8223,49.8308,49.7626,49.8052,52000.0
2011-03-18 11:00:00,58.41,58.47,58.37,58.37,62000.0,49.8223,49.8734,49.7881,49.7881,62000.0
2011-03-18 11:10:00,58.38,58.42,58.34,58.34,26000.0,49.7967,49.8308,49.7626,49.7626,26000.0
2011-03-18 11:20:00,58.33,58.33,58.17,58.17,67800.0,49.754,49.754,49.6175,49.6175,67800.0
2011-03-18 11:30:00,58.17,58.31,58.15,58.25,113900.0,49.6175,49.737,49.6005,49.6858,113900.0
2011-03-18 11:40:00,58.25,58.29,58.06,58.12,70500.0,49.6858,49.7199,49.5237,49.5749,70500.0
2011-03-18 11:50:00,58.13,58.2,58.12,58.17,74400.0,49.5834,49.6431,49.5749,49.6175,74400.0
2011-03-18 12:00:00,58.16,58.23,58.16,58.21,31200.0,49.609,49.6687,49.609,49.6517,31200.0
2011-03-18 12:10:00,58.21,58.22,58.16,58.2,46200.0,49.6517,49.6602,49.609,49.6431,46200.0
2011-03-18 12:20:00,58.2,58.31,58.18,58.26,61900.0,49.6431,49.737,49.6261,49.6943,61900.0
2011-03-18 12:30:00,58.27,58.28,58.2,58.21,40100.0,49.7028,49.7114,49.6431,49.6517,40100.0
2011-03-18 12:40:00,58.21,58.25,58.18,58.24,22500.0,49.6517,49.6858,49.6261,49.6773,22500.0
2011-03-18 12:50:00,58.25,58.25,58.18,58.18,30100.0,49.6858,49.6858,49.6261,49.6261,30100.0
2011-03-18 13:00:00,58.18,58.26,58.18,58.26,14000.0,49.6261,49.6943,49.6261,49.6943,14000.0
2011-03-18 13:10:00,58.26,58.3,58.25,58.29,12600.0,49.6943,49.7284,49.6858,49.7199,12600.0
2011-03-18 13:20:00,58.29,58.3,58.2,58.26,32000.0,49.7199,49.7284,49.6431,49.6943,32000.0
2011-03-18 13:30:00,58.27,58.31,58.22,58.3,25200.0,49.7028,49.737,49.6602,49.7284,25200.0
2011-03-18 13:40:00,58.29,58.3,58.24,58.26,21500.0,49.7199,49.7284,49.6773,49.6943,21500.0
2011-03-18 13:50:00,58.26,58.28,58.22,58.23,17300.0,49.6943,49.7114,49.6602,49.6687,17300.0
2011-03-18 14:00:00,58.24,58.24,58.2,58.22,46500.0,49.6773,49.6773,49.6431,49.6602,46500.0
2011-03-18 14:10:00,58.23,58.23,58.04,58.04,143900.0,49.6687,49.6687,49.5067,49.5067,143900.0
2011-03-18 14:20:00,58.04,58.13,58.04,58.12,85500.0,49.5067,49.5834,49.5067,49.5749,85500.0
2011-03-18 14:30:00,58.12,58.19,58.07,58.19,33500.0,49.5749,49.6346,49.5322,49.6346,33500.0
2011-03-18 14:40:00,58.17,58.18,58.1,58.11,50000.0,49.6175,49.6261,49.5578,49.5664,50000.0
2011-03-18 14:50:00,58.12,58.15,57.97,58.0,66100.0,49.5749,49.6005,49.4469,49.4725,66100.0
2011-03-18 15:00:00,58.0,58.04,57.97,58.0,23800.0,49.4725,49.5067,49.4469,49.4725,23800.0
2011-03-18 15:10:00,58.01,58.03,57.93,58.02,98600.0,49.4811,49.4981,49.4128,49.4896,98600.0
2011-03-18 15:20:00,58.02,58.03,57.95,57.95,28300.0,49.4896,49.4981,49.4299,49.4299,28300.0
2011-03-18 15:30:00,57.96,58.07,57.96,58.05,76300.0,49.4384,49.5322,49.4384,49.5152,76300.0
2011-03-18 15:40:00,58.04,58.07,57.98,58.0,85400.0,49.5067,49.5322,49.4555,49.4725,85400.0
2011-03-18 15:50:00,57.99,58.07,57.97,58.04,197400.0,49.464,49.5322,49.4469,49.5067,197400.0
2011-03-21 09:30:00,58.72,58.86,58.66,58.84,144500.0,50.0867,50.2061,50.0355,50.189,144500.0
2011-03-21 09:40:00,58.85,59.06,58.84,59.03,92100.0,50.1976,50.3767,50.189,50.3511,92100.0
2011-03-21 09:50:00,59.04,59.05,58.99,59.02,27700.0,50.3596,50.3682,50.317,50.3426,27700.0
2011-03-21 10:00:00,59.02,59.15,58.98,59.11,58500.0,50.3426,50.4535,50.3085,50.4193,58500.0
2011-03-21 10:10:00,59.1,59.13,59.03,59.06,30400.0,50.4108,50.4364,50.3511,50.3767,30400.0
2011-03-21 10:20:00,59.06,59.14,59.03,59.14,34400.0,50.3767,50.4449,50.3511,50.4449,34400.0
2011-03-21 10:30:00,59.13,59.15,59.07,59.08,46700.0,50.4364,50.4535,50.3852,50.3938,46700.0
2011-03-21 10:40:00,59.07,59.12,59.07,59.12,35500.0,50.3852,50.4279,50.3852,50.4279,35500.0
2011-03-21 10:50:00,59.11,59.13,59.07,59.1,48700.0,50.4193,50.4364,50.3852,50.4108,48700.0
2011-03-21 11:00:00,59.12,59.22,59.1,59.19,39200.0,50.4279,50.5132,50.4108,50.4876,39200.0
2011-03-21 11:10:00,59.2,59.21,59.17,59.2,20500.0,50.4961,50.5046,50.4705,50.4961,20500.0
2011-03-21 11:20:00,59.21,59.21,59.14,59.14,13900.0,50.5046,50.5046,50.4449,50.4449,13900.0
2011-03-21 11:30:00,59.14,59.16,59.1,59.1,27200.0,50.4449,50.462,50.4108,50.4108,27200.0
2011-03-21 11:40:00,59.1,59.14,59.09,59.13,11500.0,50.4108,50.4449,50.4023,50.4364,11500.0
2011-03-21 11:50:00,59.13,59.14,59.11,59.11,79900.0,50.4364,50.4449,50.4193,50.4193,79900.0
2011-03-21 12:00:00,59.11,59.15,59.1,59.12,28900.0,50.4193,50.4535,50.4108,50.4279,28900.0
2011-03-21 12:10:00,59.13,59.14,59.11,59.14,288200.0,50.4364,50.4449,50.4193,50.4449,288200.0
2011-03-21 12:20:00,59.15,59.17,59.11,59.16,98600.0,50.4535,50.4705,50.4193,50.462,98600.0
2011-03-21 12:30:00,59.18,59.18,59.13,59.14,24300.0,50.479,50.479,50.4364,50.4449,24300.0
2011-03-21 12:40:00,59.14,59.14,59.09,59.11,50400.0,50.4449,50.4449,50.4023,50.4193,50400.0
2011-03-21 12:50:00,59.1,59.12,59.09,59.1,14400.0,50.4108,50.4279,50.4023,50.4108,14400.0
2011-03-21 13:00:00,59.1,59.11,59.06,59.07,25200.0,50.4108,50.4193,50.3767,50.3852,25200.0
2011-03-21 13:10:00,59.08,59.08,59.05,59.08,20000.0,50.3938,50.3938,50.3682,50.3938,20000.0
2011-03-21 13:20:00,59.08,59.09,58.99,59.01,56600.0,50.3938,50.4023,50.317,50.334,56600.0
2011-03-21 13:30:00,59.01,59.02,58.97,59.02,27000.0,50.334,50.3426,50.2999,50.3426,27000.0
2011-03-21 13:40:00,59.02,59.07,58.99,59.02,55700.0,50.3426,50.3852,50.317,50.3426,55700.0
2011-03-21 13:50:00,59.02,59.11,59.02,59.1,16200.0,50.3426,50.4193,50.3426,50.4108,16200.0
2011-03-21 14:00:00,59.11,59.12,59.08,59.1,16100.0,50.4193,50.4279,50.3938,50.4108,16100.0
2011-03-21 14:10:00,59.1,59.12,59.08,59.11,25000.0,50.4108,50.4279,50.3938,50.4193,25000.0
2011-03-21 14:20:00,59.11,59.12,59.07,59.08,142500.0,50.4193,50.4279,50.3852,50.3938,142500.0
2011-03-21 14:30:00,59.09,59.15,59.08,59.15,40600.0,50.4023,50.4535,50.3938,50.4535,40600.0
2011-03-21 14:40:00,59.15,59.15,59.08,59.09,55000.0,50.4535,50.4535,50.3938,50.4023,55000.0
2011-03-21 14:50:00,59.09,59.09,59.03,59.04,20100.0,50.4023,50.4023,50.3511,50.3596,20100.0
2011-03-21 15:00:00,59.04,59.08,59.03,59.08,46400.0,50.3596,50.3938,50.3511,50.3938,46400.0
2011-03-21 15:10:00,59.08,59.08,59.01,59.02,38900.0,50.3938,50.3938,50.334,50.3426,38900.0
2011-03-21 15:20:00,59.01,59.01,58.94,58.96,72000.0,50.334,50.334,50.2743,50.2914,72000.0
2011-03-21 15:30:00,58.96,59.03,58.96,59.03,60800.0,50.2914,50.3511,50.2914,50.3511,60800.0
2011-03-21 15:40:00,59.02,59.05,58.98,59.04,173400.0,50.3426,50.3682,50.3085,50.3596,173400.0
2011-03-21 15:50:00,59.04,59.08,59.01,59.04,232200.0,50.3596,50.3938,50.334,50.3596,232200.0
2011-03-22 09:30:00,59.04,59.12,58.99,59.09,113600.0,50.3596,50.4279,50.317,50.4023,113600.0
2011-03-22 09:40:00,59.09,59.09,58.9,58.92,56500.0,50.4023,50.4023,50.2402,50.2573,56500.0
2011-03-22 09:50:00,58.93,59.0,58.9,58.9,59600.0,50.2658,50.3255,50.2402,50.2402,59600.0
2011-03-22 10:00:00,58.91,59.02,58.9,59.0,35600.0,50.2487,50.3426,50.2402,50.3255,35600.0
2011-03-22 10:10:00,59.0,59.0,58.87,58.95,39900.0,50.3255,50.3255,50.2146,50.2829,39900.0
2011-03-22 10:20:00,58.95,59.08,58.92,59.07,36000.0,50.2829,50.3938,50.2573,50.3852,36000.0
2011-03-22 10:30:00,59.06,59.06,58.98,59.01,30300.0,50.3767,50.3767,50.3085,50.334,30300.0
2011-03-22 10:40:00,59.02,59.06,58.92,58.93,52400.0,50.3426,50.3767,50.2573,50.2658,52400.0
2011-03-22 10:50:00,58.91,58.94,58.8,58.81,41700.0,50.2487,50.2743,50.1549,50.1634,41700.0
2011-03-22 11:00:00,58.81,58.89,58.8,58.88,38300.0,50.1634,50.2317,50.1549,50.2232,38300.0
2011-03-22 11:10:00,58.87,58.88,58.8,58.84,33400.0,50.2146,50.2232,50.1549,50.189,33400.0
2011-03-22 11:20:00,58.83,58.9,58.81,58.9,23700.0,50.1805,50.2402,50.1634,50.2402,23700.0
2011-03-22 11:30:00,58.89,58.92,58.84,58.89,40400.0,50.2317,50.2573,50.189,50.2317,40400.0
2011-03-22 11:40:00,58.88,58.93,58.88,58.93,26800.0,50.2232,50.2658,50.2232,50.2658,26800.0
2011-03-22 11:50:00,58.93,58.97,58.93,58.95,64700.0,50.2658,50.2999,50.2658,50.2829,64700.0
2011-03-22 12:00:00,58.95,58.96,58.9,58.91,74800.0,50.2829,50.2914,50.2402,50.2487,74800.0
2011-03-22 12:10:00,58.91,58.97,58.9,58.94,28700.0,50.2487,50.2999,50.2402,50.2743,28700.0
2011-03-22 12:20:00,58.95,59.0,58.95,58.95,45400.0,50.2829,50.3255,50.2829,50.2829,45400.0
2011-03-22 12:30:00,58.95,58.95,58.9,58.91,22300.0,50.2829,50.2829,50.2402,50.2487,22300.0
2011-03-22 12:40:00,58.91,58.93,58.89,58.92,22500.0,50.2487,50.2658,50.2317,50.2573,22500.0
2011-03-22 12:50:00,58.92,58.93,58.88,58.92,39800.0,50.2573,50.2658,50.2232,50.2573,39800.0
2011-03-22 13:00:00,58.92,58.92,58.85,58.85,30000.0,50.2573,50.2573,50.1976,50.1976,30000.0
2011-03-22 13:10:00,58.86,58.89,58.85,58.86,22600.0,50.2061,50.2317,50.1976,50.2061,22600.0
2011-03-22 13:20:00,58.86,58.86,58.81,58.83,28500.0,50.2061,50.2061,50.1634,50.1805,28500.0
2011-03-22 13:30:00,58.82,58.87,58.79,58.84,22400.0,50.172,50.2146,50.1464,50.189,22400.0
2011-03-22 13:40:00,58.84,58.87,58.82,58.86,74500.0,50.189,50.2146,50.172,50.2061,74500.0
2011-03-22 13:50:00,58.87,58.95,58.87,58.93,25400.0,50.2146,50.2829,50.2146,50.2658,25400.0
2011-03-22 14:00:00,58.92,58.94,58.82,58.83,24700.0,50.2573,50.2743,50.172,50.1805,24700.0
2011-03-22 14:10:00,58.82,58.85,58.78,58.82,44800.0,50.172,50.1976,50.1379,50.172,44800.0
2011-03-22 14:20:00,58.83,58.84,58.78,58.8,85200.0,50.1805,50.189,50.1379,50.1549,85200.0
2011-03-22 14:30:00,58.81,58.85,58.8,58.84,29000.0,50.1634,50.1976,50.1549,50.189,29000.0
2011-03-22 14:40:00,58.85,58.87,58.82,58.84,21500.0,50.1976,50.2146,50.172,50.189,21500.0
2011-03-22 14:50:00,58.83,58.91,58.81,58.88,34700.0,50.1805,50.2487,50.1634,50.2232,34700.0
2011-03-22 15:00:00,58.88,58.89,58.83,58.88,47800.0,50.2232,50.2317,50.1805,50.2232,47800.0
2011-03-22 15:10:00,58.88,58.92,58.88,58.89,27600.0,50.2232,50.2573,50.2232,50.2317,27600.0
2011-03-22 15:20:00,58.9,58.91,58.88,58.9,28500.0,50.2402,50.2487,50.2232,50.2402,28500.0
2011-03-22 15:30:00,58.9,58.94,58.9,58.92,30300.0,50.2402,50.2743,50.2402,50.2573,30300.0
2011-03-22 15:40:00,58.91,58.92,58.88,58.88,24300.0,50.2487,50.2573,50.2232,50.2232,24300.0
2011-03-22 15:50:00,58.88,58.9,58.85,58.86,43000.0,50.2232,50.2402,50.1976,50.2061,43000.0
2011-03-22 16:00:00,58.88,58.88,58.88,58.88,4300.0,50.2232,50.2232,50.2232,50.2232,4300.0
2011-03-22 16:10:00,58.88,58.88,58.88,58.88,0.0,50.2232,50.2232,50.2232,50.2232,0.0
2011-03-23 09:30:00,58.75,58.76,58.61,58.64,64000.0,50.1123,50.1208,49.9929,50.0184,64000.0
2011-03-23 09:40:00,58.63,58.67,58.55,58.63,49200.0,50.0099,50.044,49.9417,50.0099,49200.0
2011-03-23 09:50:00,58.64,58.79,58.63,58.71,26100.0,50.0184,50.1464,50.0099,50.0782,26100.0
2011-03-23 10:00:00,58.72,58.72,58.54,58.54,141200.0,50.0867,50.0867,49.9331,49.9331,141200.0
2011-03-23 10:10:00,58.56,58.56,58.46,58.5,86500.0,49.9502,49.9502,49.8649,49.899,86500.0
2011-03-23 10:20:00,58.5,58.59,58.5,58.59,16300.0,49.899,49.9758,49.899,49.9758,16300.0
2011-03-23 10:30:00,58.6,58.64,58.56,58.6,18200.0,49.9843,50.0184,49.9502,49.9843,18200.0
2011-03-23 10:40:00,58.59,58.59,58.48,58.51,20700.0,49.9758,49.9758,49.882,49.9076,20700.0
2011-03-23 10:50:00,58.51,58.56,58.5,58.54,389500.0,49.9076,49.9502,49.899,49.9331,389500.0
2011-03-23 11:00:00,58.57,58.64,58.56,58.63,54800.0,49.9587,50.0184,49.9502,50.0099,54800.0
2011-03-23 11:10:00,58.63,58.7,58.63,58.64,89000.0,50.0099,50.0696,50.0099,50.0184,89000.0
2011-03-23 11:20:00,58.65,58.73,58.63,58.69,31500.0,50.027,50.0952,50.0099,50.0611,31500.0
2011-03-23 11:30:00,58.7,58.8,58.7,58.75,90900.0,50.0696,50.1549,50.0696,50.1123,90900.0
2011-03-23 11:40:00,58.76,58.81,58.74,58.75,31100.0,50.1208,50.1634,50.1037,50.1123,31100.0
2011-03-23 11:50:00,58.74,58.78,58.71,58.73,20400.0,50.1037,50.1379,50.0782,50.0952,20400.0
2011-03-23 12:00:00,58.74,58.76,58.71,58.71,136400.0,50.1037,50.1208,50.0782,50.0782,136400.0
2011-03-23 12:10:00,58.71,58.74,58.69,58.74,30700.0,50.0782,50.1037,50.0611,50.1037,30700.0
2011-03-23 12:20:00,58.75,58.94,58.74,58.92,73900.0,50.1123,50.2743,50.1037,50.2573,73900.0
2011-03-23 12:30:00,58.92,58.96,58.88,58.89,59800.0,50.2573,50.2914,50.2232,50.2317,59800.0
2011-03-23 12:40:00,58.9,58.96,58.89,58.91,49000.0,50.2402,50.2914,50.2317,50.2487,49000.0
2011-03-23 12:50:00,58.9,58.92,58.87,58.89,47100.0,50.2402,50.2573,50.2146,50.2317,47100.0
2011-03-23 13:00:00,58.89,58.9,58.86,58.87,20400.0,50.2317,50.2402,50.2061,50.2146,20400.0
2011-03-23 13:10:00,58.87,58.94,58.85,58.92,22300.0,50.2146,50.2743,50.1976,50.2573,22300.0
2011-03-23 13:20:00,58.92,58.92,58.89,58.91,49300.0,50.2573,50.2573,50.2317,50.2487,49300.0
2011-03-23 13:30:00,58.93,58.99,58.93,58.97,42300.0,50.2658,50.317,50.2658,50.2999,42300.0
2011-03-23 13:40:00,58.97,59.0,58.95,59.0,23800.0,50.2999,50.3255,50.2829,50.3255,23800.0
2011-03-23 13:50:00,59.01,59.07,59.01,59.02,48100.0,50.334,50.3852,50.334,50.3426,48100.0
2011-03-23 14:00:00,59.01,59.02,58.97,59.01,25000.0,50.334,50.3426,50.2999,50.334,25000.0
2011-03-23 14:10:00,59.0,59.01,58.97,59.0,33900.0,50.3255,50.334,50.2999,50.3255,33900.0
2011-03-23 14:20:00,58.99,59.02,58.97,59.01,22200.0,50.317,50.3426,50.2999,50.334,22200.0
2011-03-23 14:30:00,59.01,59.02,58.98,59.0,21600.0,50.334,50.3426,50.3085,50.3255,21600.0
2011-03-23 14:40:00,59.01,59.05,59.01,59.04,28100.0,50.334,50.3682,50.334,50.3596,28100.0
2011-03-23 14:50:00,59.05,59.22,59.05,59.17,89600.0,50.3682,50.5132,50.3682,50.4705,89600.0
2011-03-23 15:00:00,59.18,59.19,59.13,59.16,82600.0,50.479,50.4876,50.4364,50.462,82600.0
2011-03-23 15:10:00,59.16,59.28,59.14,59.24,142200.0,50.462,50.5643,50.4449,50.5302,142200.0
2011-03-23 15:20:00,59.24,59.29,59.23,59.27,65300.0,50.5302,50.5729,50.5217,50.5558,65300.0
2011-03-23 15:30:00,59.27,59.28,59.18,59.22,201200.0,50.5558,50.5643,50.479,50.5132,201200.0
2011-03-23 15:40:00,59.22,59.24,59.17,59.18,61500.0,50.5132,50.5302,50.4705,50.479,61500.0
2011-03-23 15:50:00,59.19,59.24,59.13,59.13,106300.0,50.4876,50.5302,50.4364,50.4364,106300.0
2011-03-24 09:30:00,59.32,59.33,59.2,59.2,76300.0,50.7577,50.7663,50.655,50.655,76300.0
2011-03-24 09:40:00,59.21,59.25,59.15,59.15,58300.0,50.6636,50.6978,50.6123,50.6123,58300.0
2011-03-24 09:50:00,59.15,59.18,59.07,59.12,31600.0,50.6123,50.6379,50.5438,50.5866,31600.0
2011-03-24 10:00:00,59.12,59.2,59.08,59.12,30600.0,50.5866,50.655,50.5524,50.5866,30600.0
2011-03-24 10:10:00,59.13,59.13,59.01,59.09,20100.0,50.5951,50.5951,50.4925,50.5609,20100.0
2011-03-24 10:20:00,59.1,59.2,59.1,59.19,125300.0,50.5695,50.655,50.5695,50.6465,125300.0
2011-03-24 10:30:00,59.2,59.28,59.19,59.26,29700.0,50.655,50.7235,50.6465,50.7064,29700.0
2011-03-24 10:40:00,59.27,59.28,59.22,59.22,26900.0,50.7149,50.7235,50.6722,50.6722,26900.0
2011-03-24 10:50:00,59.23,59.45,59.23,59.44,131000.0,50.6807,50.869,50.6807,50.8604,131000.0
2011-03-24 11:00:00,59.44,59.5,59.43,59.43,67000.0,50.8604,50.9117,50.8518,50.8518,67000.0
2011-03-24 11:10:00,59.44,59.48,59.42,59.45,25700.0,50.8604,50.8946,50.8433,50.869,25700.0
2011-03-24 11:20:00,59.45,59.51,59.42,59.43,124000.0,50.869,50.9203,50.8433,50.8518,124000.0
2011-03-24 11:30:00,59.43,59.49,59.43,59.48,303800.0,50.8518,50.9032,50.8518,50.8946,303800.0
2011-03-24 11:40:00,59.49,59.5,59.44,59.45,54600.0,50.9032,50.9117,50.8604,50.869,54600.0
2011-03-24 11:50:00,59.45,59.5,59.44,59.48,28700.0,50.869,50.9117,50.8604,50.8946,28700.0
2011-03-24 12:00:00,59.48,59.56,59.48,59.53,25900.0,50.8946,50.9631,50.8946,50.9374,25900.0
2011-03-24 12:10:00,59.53,59.59,59.53,59.57,131200.0,50.9374,50.9887,50.9374,50.9716,131200.0
2011-03-24 12:20:00,59.57,59.61,59.53,59.57,154400.0,50.9716,51.0059,50.9374,50.9716,154400.0
2011-03-24 12:30:00,59.57,59.57,59.5,59.53,36200.0,50.9716,50.9716,50.9117,50.9374,36200.0
2011-03-24 12:40:00,59.52,59.53,59.5,59.51,69000.0,50.9289,50.9374,50.9117,50.9203,69000.0
2011-03-24 12:50:00,59.51,59.51,59.4,59.44,85600.0,50.9203,50.9203,50.8262,50.8604,85600.0
2011-03-24 13:00:00,59.44,59.48,59.42,59.45,33700.0,50.8604,50.8946,50.8433,50.869,33700.0
2011-03-24 13:10:00,59.45,59.49,59.43,59.49,26300.0,50.869,50.9032,50.8518,50.9032,26300.0
2011-03-24 13:20:00,59.48,59.51,59.45,59.5,21100.0,50.8946,50.9203,50.869,50.9117,21100.0
2011-03-24 13:30:00,59.5,59.52,59.49,59.49,25600.0,50.9117,50.9289,50.9032,50.9032,25600.0
2011-03-24 13:40:00,59.5,59.51,59.4,59.44,35200.0,50.9117,50.9203,50.8262,50.8604,35200.0
2011-03-24 13:50:00,59.43,59.49,59.4,59.48,29800.0,50.8518,50.9032,50.8262,50.8946,29800.0
2011-03-24 14:00:00,59.48,59.54,59.48,59.52,22800.0,50.8946,50.946,50.8946,50.9289,22800.0
2011-03-24 14:10:00,59.52,59.54,59.49,59.53,21500.0,50.9289,50.946,50.9032,50.9374,21500.0
2011-03-24 14:20:00,59.53,59.55,59.51,59.53,33800.0,50.9374,50.9545,50.9203,50.9374,33800.0
2011-03-24 14:30:00,59.53,59.58,59.53,59.55,34800.0,50.9374,50.9802,50.9374,50.9545,34800.0
2011-03-24 14:40:00,59.55,59.6,59.55,59.57,49700.0,50.9545,50.9973,50.9545,50.9716,49700.0
2011-03-24 14:50:00,59.57,59.6,59.54,59.56,83100.0,50.9716,50.9973,50.946,50.9631,83100.0
2011-03-24 15:00:00,59.57,59.57,59.53,59.57,111500.0,50.9716,50.9716,50.9374,50.9716,111500.0
2011-03-24 15:10:00,59.57,59.65,59.56,59.64,76600.0,50.9716,51.0401,50.9631,51.0315,76600.0
2011-03-24 15:20:00,59.64,59.7,59.63,59.67,121000.0,51.0315,51.0829,51.023,51.0572,121000.0
2011-03-24 15:30:00,59.68,59.69,59.6,59.63,113100.0,51.0658,51.0743,50.9973,51.023,113100.0
2011-03-24 15:40:00,59.63,59.66,59.58,59.62,139700.0,51.023,51.0486,50.9802,51.0144,139700.0
2011-03-24 15:50:00,59.63,59.63,59.58,59.62,104400.0,51.023,51.023,50.9802,51.0144,104400.0
2011-03-25 09:30:00,59.79,59.87,59.73,59.74,99600.0,51.1599,51.2283,51.1085,51.1171,99600.0
2011-03-25 09:40:00,59.73,59.79,59.69,59.78,153700.0,51.1085,51.1599,51.0743,51.1513,153700.0
2011-03-25 09:50:00,59.79,59.82,59.72,59.79,77800.0,51.1599,51.1856,51.1,51.1599,77800.0
2011-03-25 10:00:00,59.81,59.84,59.77,59.82,32700.0,51.177,51.2027,51.1428,51.1856,32700.0
2011-03-25 10:10:00,59.83,59.83,59.73,59.74,28600.0,51.1941,51.1941,51.1085,51.1171,28600.0
2011-03-25 10:20:00,59.73,59.88,59.73,59.86,30800.0,51.1085,51.2369,51.1085,51.2198,30800.0
2011-03-25 10:30:00,59.86,59.96,59.86,59.92,94100.0,51.2198,51.3053,51.2198,51.2711,94100.0
2011-03-25 10:40:00,59.92,60.0,59.91,59.99,60900.0,51.2711,51.3396,51.2626,51.331,60900.0
2011-03-25 10:50:00,59.98,60.07,59.97,60.04,55700.0,51.3225,51.3995,51.3139,51.3738,55700.0
2011-03-25 11:00:00,60.05,60.09,60.02,60.08,103500.0,51.3824,51.4166,51.3567,51.408,103500.0
2011-03-25 11:10:00,60.08,60.08,60.01,60.05,41000.0,51.408,51.408,51.3481,51.3824,41000.0
2011-03-25 11:20:00,60.05,60.06,60.0,60.03,35500.0,51.3824,51.3909,51.3396,51.3652,35500.0
2011-03-25 11:30:00,60.04,60.08,60.02,60.06,45800.0,51.3738,51.408,51.3567,51.3909,45800.0
2011-03-25 11:40:00,60.04,60.1,60.03,60.08,115700.0,51.3738,51.4251,51.3652,51.408,115700.0
2011-03-25 11:50:00,60.08,60.09,60.05,60.08,76700.0,51.408,51.4166,51.3824,51.408,76700.0
2011-03-25 12:00:00,60.08,60.09,60.05,60.06,37500.0,51.408,51.4166,51.3824,51.3909,37500.0
2011-03-25 12:10:00,60.07,60.12,60.06,60.1,80600.0,51.3995,51.4422,51.3909,51.4251,80600.0
2011-03-25 12:20:00,60.09,60.11,60.06,60.08,49300.0,51.4166,51.4337,51.3909,51.408,49300.0
2011-03-25 12:30:00,60.08,60.09,60.0,60.04,78100.0,51.408,51.4166,51.3396,51.3738,78100.0
2011-03-25 12:40:00,60.03,60.05,59.99,60.03,43400.0,51.3652,51.3824,51.331,51.3652,43400.0
2011-03-25 12:50:00,60.02,60.04,59.99,60.0,740800.0,51.3567,51.3738,51.331,51.3396,740800.0
2011-03-25 13:00:00,60.0,60.01,59.96,59.99,58800.0,51.3396,51.3481,51.3053,51.331,58800.0
2011-03-25 13:10:00,60.0,60.0,59.93,59.95,80000.0,51.3396,51.3396,51.2797,51.2968,80000.0
2011-03-25 13:20:00,59.95,60.01,59.94,60.01,52000.0,51.2968,51.3481,51.2882,51.3481,52000.0
2011-03-25 13:30:00,60.0,60.02,59.96,60.01,51400.0,51.3396,51.3567,51.3053,51.3481,51400.0
2011-03-25 13:40:00,60.01,60.03,60.0,60.03,52700.0,51.3481,51.3652,51.3396,51.3652,52700.0
2011-03-25 13:50:00,60.04,60.04,59.92,59.96,128000.0,51.3738,51.3738,51.2711,51.3053,128000.0
2011-03-25 14:00:00,59.96,59.97,59.93,59.94,70700.0,51.3053,51.3139,51.2797,51.2882,70700.0
2011-03-25 14:10:00,59.95,59.99,59.92,59.92,96100.0,51.2968,51.331,51.2711,51.2711,96100.0
2011-03-25 14:20:00,59.93,59.94,59.87,59.88,87600.0,51.2797,51.2882,51.2283,51.2369,87600.0
2011-03-25 14:30:00,59.88,59.9,59.84,59.9,93800.0,51.2369,51.254,51.2027,51.254,93800.0
2011-03-25 14:40:00,59.89,59.93,59.86,59.91,55500.0,51.2454,51.2797,51.2198,51.2626,55500.0
2011-03-25 14:50:00,59.91,59.96,59.91,59.94,43200.0,51.2626,51.3053,51.2626,51.2882,43200.0
2011-03-25 15:00:00,59.94,59.94,59.88,59.92,75700.0,51.2882,51.2882,51.2369,51.2711,75700.0
2011-03-25 15:10:00,59.92,59.97,59.89,59.93,117600.0,51.2711,51.3139,51.2454,51.2797,117600.0
2011-03-25 15:20:00,59.93,59.95,59.85,59.86,133000.0,51.2797,51.2968,51.2112,51.2198,133000.0
2011-03-25 15:30:00,59.86,59.92,59.85,59.9,84400.0,51.2198,51.2711,51.2112,51.254,84400.0
2011-03-25 15:40:00,59.9,59.92,59.82,59.84,186100.0,51.254,51.2711,51.1856,51.2027,186100.0
2011-03-25 15:50:00,59.84,59.85,59.79,59.82,115300.0,51.2027,51.2112,51.1599,51.1856,115300.0
2011-03-28 09:30:00,59.92,60.0,59.88,59.96,291300.0,51.2711,51.3396,51.2369,51.3053,291300.0
2011-03-28 09:40:00,59.96,60.02,59.93,59.97,165500.0,51.3053,51.3567,51.2797,51.3139,165500.0
2011-03-28 09:50:00,59.96,60.08,59.96,60.04,50100.0,51.3053,51.408,51.3053,51.3738,50100.0
2011-03-28 10:00:00,60.05,60.06,59.97,60.02,158700.0,51.3824,51.3909,51.3139,51.3567,158700.0
2011-03-28 10:10:00,60.03,60.12,59.98,60.07,44900.0,51.3652,51.4422,51.3225,51.3995,44900.0
2011-03-28 10:20:00,60.08,60.09,60.02,60.02,79300.0,51.408,51.4166,51.3567,51.3567,79300.0
2011-03-28 10:30:00,60.02,60.1,60.02,60.06,41200.0,51.3567,51.4251,51.3567,51.3909,41200.0
2011-03-28 10:40:00,60.07,60.1,60.04,60.05,65100.0,51.3995,51.4251,51.3738,51.3824,65100.0
2011-03-28 10:50:00,60.05,60.07,59.94,59.97,63300.0,51.3824,51.3995,51.2882,51.3139,63300.0
2011-03-28 11:00:00,59.97,59.97,59.89,59.95,79900.0,51.3139,51.3139,51.2454,51.2968,79900.0
2011-03-28 11:10:00,59.94,59.98,59.92,59.93,43800.0,51.2882,51.3225,51.2711,51.2797,43800.0
2011-03-28 11:20:00,59.93,59.96,59.93,59.96,6700.0,51.2797,51.3053,51.2797,51.3053,6700.0
2011-03-28 11:30:00,59.96,59.96,59.86,59.88,45100.0,51.3053,51.3053,51.2198,51.2369,45100.0
2011-03-28 11:40:00,59.88,59.88,59.81,59.85,45100.0,51.2369,51.2369,51.177,51.2112,45100.0
2011-03-28 11:50:00,59.86,59.89,59.85,59.89,20600.0,51.2198,51.2454,51.2112,51.2454,20600.0
2011-03-28 12:00:00,59.88,59.92,59.87,59.9,45500.0,51.2369,51.2711,51.2283,51.254,45500.0
2011-03-28 12:10:00,59.89,59.9,59.86,59.87,24500.0,51.2454,51.254,51.2198,51.2283,24500.0
2011-03-28 12:20:00,59.87,59.9,59.86,59.87,20400.0,51.2283,51.254,51.2198,51.2283,20400.0
2011-03-28 12:30:00,59.88,59.91,59.88,59.91,11400.0,51.2369,51.2626,51.2369,51.2626,11400.0
2011-03-28 12:40:00,59.91,59.93,59.9,59.92,27400.0,51.2626,51.2797,51.254,51.2711,27400.0
2011-03-28 12:50:00,59.92,59.93,59.9,59.92,11100.0,51.2711,51.2797,51.254,51.2711,11100.0
2011-03-28 13:00:00,59.92,59.95,59.91,59.95,13600.0,51.2711,51.2968,51.2626,51.2968,13600.0
2011-03-28 13:10:00,59.95,59.99,59.95,59.96,5700.0,51.2968,51.331,51.2968,51.3053,5700.0
2011-03-28 13:20:00,59.96,59.96,59.94,59.95,10600.0,51.3053,51.3053,51.2882,51.2968,10600.0
2011-03-28 13:30:00,59.96,59.98,59.93,59.97,13900.0,51.3053,51.3225,51.2797,51.3139,13900.0
2011-03-28 13:40:00,59.97,59.98,59.94,59.94,28400.0,51.3139,51.3225,51.2882,51.2882,28400.0
2011-03-28 13:50:00,59.93,59.93,59.9,59.9,27800.0,51.2797,51.2797,51.254,51.254,27800.0
2011-03-28 14:00:00,59.91,59.91,59.88,59.89,23600.0,51.2626,51.2626,51.2369,51.2454,23600.0
2011-03-28 14:10:00,59.88,59.9,59.87,59.9,21500.0,51.2369,51.254,51.2283,51.254,21500.0
2011-03-28 14:20:00,59.9,59.93,59.89,59.9,14400.0,51.254,51.2797,51.2454,51.254,14400.0
2011-03-28 14:30:00,59.91,59.96,59.91,59.96,19100.0,51.2626,51.3053,51.2626,51.3053,19100.0
2011-03-28 14:40:00,59.95,59.97,59.9,59.91,49800.0,51.2968,51.3139,51.254,51.2626,49800.0
2011-03-28 14:50:00,59.91,59.91,59.86,59.87,52500.0,51.2626,51.2626,51.2198,51.2283,52500.0
2011-03-28 15:00:00,59.87,59.93,59.86,59.9,42600.0,51.2283,51.2797,51.2198,51.254,42600.0
2011-03-28 15:10:00,59.89,59.92,59.89,59.9,11200.0,51.2454,51.2711,51.2454,51.254,11200.0
2011-03-28 15:20:00,59.89,59.9,59.85,59.86,45300.0,51.2454,51.254,51.2112,51.2198,45300.0
2011-03-28 15:30:00,59.86,59.89,59.84,59.84,26800.0,51.2198,51.2454,51.2027,51.2027,26800.0
2011-03-28 15:40:00,59.83,59.84,59.69,59.7,50900.0,51.1941,51.2027,51.0743,51.0829,50900.0
2011-03-28 15:50:00,59.7,59.73,59.65,59.67,70100.0,51.0829,51.1085,51.0401,51.0572,70100.0
2011-03-29 09:30:00,59.62,59.66,59.5,59.5,280100.0,51.0144,51.0486,50.9117,50.9117,280100.0
2011-03-29 09:40:00,59.52,59.52,59.41,59.48,252800.0,50.9289,50.9289,50.8347,50.8946,252800.0
2011-03-29 09:50:00,59.49,59.59,59.49,59.56,56400.0,50.9032,50.9887,50.9032,50.9631,56400.0
2011-03-29 10:00:00,59.53,59.73,59.49,59.73,292800.0,50.9374,51.1085,50.9032,51.1085,292800.0
2011-03-29 10:10:00,59.75,59.84,59.75,59.84,76100.0,51.1257,51.2027,51.1257,51.2027,76100.0
2011-03-29 10:20:00,59.84,59.84,59.77,59.77,29500.0,51.2027,51.2027,51.1428,51.1428,29500.0
2011-03-29 10:30:00,59.77,59.82,59.73,59.75,15100.0,51.1428,51.1856,51.1085,51.1257,15100.0
2011-03-29 10:40:00,59.75,59.85,59.75,59.82,21900.0,51.1257,51.2112,51.1257,51.1856,21900.0
2011-03-29 10:50:00,59.82,59.85,59.77,59.81,21500.0,51.1856,51.2112,51.1428,51.177,21500.0
2011-03-29 11:00:00,59.83,59.92,59.8,59.91,17000.0,51.1941,51.2711,51.1684,51.2626,17000.0
2011-03-29 11:10:00,59.92,59.92,59.88,59.89,27700.0,51.2711,51.2711,51.2369,51.2454,27700.0
2011-03-29 11:20:00,59.89,59.97,59.89,59.96,20200.0,51.2454,51.3139,51.2454,51.3053,20200.0
2011-03-29 11:30:00,59.95,59.99,59.92,59.94,31100.0,51.2968,51.331,51.2711,51.2882,31100.0
2011-03-29 11:40:00,59.93,59.96,59.92,59.93,27600.0,51.2797,51.3053,51.2711,51.2797,27600.0
2011-03-29 11:50:00,59.93,59.96,59.92,59.95,8900.0,51.2797,51.3053,51.2711,51.2968,8900.0
2011-03-29 12:00:00,59.95,59.97,59.93,59.96,123700.0,51.2968,51.3139,51.2797,51.3053,123700.0
2011-03-29 12:10:00,59.95,59.98,59.95,59.98,24100.0,51.2968,51.3225,51.2968,51.3225,24100.0
2011-03-29 12:20:00,59.98,59.98,59.89,59.89,16700.0,51.3225,51.3225,51.2454,51.2454,16700.0
2011-03-29 12:30:00,59.9,59.91,59.88,59.91,32000.0,51.254,51.2626,51.2369,51.2626,32000.0
2011-03-29 12:40:00,59.92,59.92,59.87,59.9,11300.0,51.2711,51.2711,51.2283,51.254,11300.0
2011-03-29 12:50:00,59.91,59.96,59.9,59.95,25900.0,51.2626,51.3053,51.254,51.2968,25900.0
2011-03-29 13:00:00,59.95,59.98,59.94,59.97,87000.0,51.2968,51.3225,51.2882,51.3139,87000.0
2011-03-29 13:10:00,59.96,59.98,59.93,59.95,48300.0,51.3053,51.3225,51.2797,51.2968,48300.0
2011-03-29 13:20:00,59.95,59.96,59.91,59.92,107700.0,51.2968,51.3053,51.2626,51.2711,107700.0
2011-03-29 13:30:00,59.92,59.95,59.92,59.94,69000.0,51.2711,51.2968,51.2711,51.2882,69000.0
2011-03-29 13:40:00,59.94,59.95,59.91,59.95,98000.0,51.2882,51.2968,51.2626,51.2968,98000.0
2011-03-29 13:50:00,59.95,59.95,59.93,59.93,70900.0,51.2968,51.2968,51.2797,51.2797,70900.0
2011-03-29 14:00:00,59.94,60.05,59.94,60.05,43900.0,51.2882,51.3824,51.2882,51.3824,43900.0
2011-03-29 14:10:00,60.04,60.05,60.01,60.05,42200.0,51.3738,51.3824,51.3481,51.3824,42200.0
2011-03-29 14:20:00,60.05,60.05,59.98,59.99,32700.0,51.3824,51.3824,51.3225,51.331,32700.0
2011-03-29 14:30:00,60.0,60.04,59.99,60.02,70300.0,51.3396,51.3738,51.331,51.3567,70300.0
2011-03-29 14:40:00,60.01,60.07,60.01,60.07,71000.0,51.3481,51.3995,51.3481,51.3995,71000.0
2011-03-29 14:50:00,60.06,60.09,60.06,60.07,45200.0,51.3909,51.4166,51.3909,51.3995,45200.0
2011-03-29 15:00:00,60.07,60.09,60.02,60.05,91100.0,51.3995,51.4166,51.3567,51.3824,91100.0
2011-03-29 15:10:00,60.04,60.1,60.03,60.05,52500.0,51.3738,51.4251,51.3652,51.3824,52500.0
2011-03-29 15:20:00,60.06,60.08,60.04,60.07,40500.0,51.3909,51.408,51.3738,51.3995,40500.0
2011-03-29 15:30:00,60.08,60.11,60.06,60.07,68300.0,51.408,51.4337,51.3909,51.3995,68300.0
2011-03-29 15:40:00,60.07,60.11,60.03,60.07,54400.0,51.3995,51.4337,51.3652,51.3995,54400.0
2011-03-29 15:50:00,60.08,60.1,60.07,60.09,84000.0,51.408,51.4251,51.3995,51.4166,84000.0
2011-03-29 16:00:00,60.08,60.08,60.08,60.08,4700.0,51.408,51.408,51.408,51.408,4700.0
2011-03-29 16:10:00,60.08,60.08,60.08,60.08,0.0,51.408,51.408,51.408,51.408,0.0
2011-03-30 09:30:00,60.45,60.46,60.36,60.43,110100.0,51.7246,51.7332,51.6476,51.7075,110100.0
2011-03-30 09:40:00,60.42,60.44,60.33,60.36,140100.0,51.6989,51.7161,51.6219,51.6476,140100.0
2011-03-30 09:50:00,60.37,60.47,60.35,60.43,235900.0,51.6562,51.7417,51.6391,51.7075,235900.0
2011-03-30 10:00:00,60.43,60.45,60.31,60.31,32900.0,51.7075,51.7246,51.6048,51.6048,32900.0
2011-03-30 10:10:00,60.3,60.38,60.28,60.36,25600.0,51.5963,51.6647,51.5792,51.6476,25600.0
2011-03-30 10:20:00,60.35,60.37,60.28,60.28,19500.0,51.6391,51.6562,51.5792,51.5792,19500.0
2011-03-30 10:30:00,60.28,60.38,60.28,60.31,26600.0,51.5792,51.6647,51.5792,51.6048,26600.0
2011-03-30 10:40:00,60.31,60.39,60.29,60.37,33300.0,51.6048,51.6733,51.5877,51.6562,33300.0
2011-03-30 10:50:00,60.38,60.44,60.38,60.42,27700.0,51.6647,51.7161,51.6647,51.6989,27700.0
2011-03-30 11:00:00,60.43,60.43,60.35,60.38,72100.0,51.7075,51.7075,51.6391,51.6647,72100.0
2011-03-30 11:10:00,60.39,60.4,60.34,60.38,28400.0,51.6733,51.6818,51.6305,51.6647,28400.0
2011-03-30 11:20:00,60.37,60.4,60.35,60.37,16600.0,51.6562,51.6818,51.6391,51.6562,16600.0
2011-03-30 11:30:00,60.38,60.41,60.38,60.4,26900.0,51.6647,51.6904,51.6647,51.6818,26900.0
2011-03-30 11:40:00,60.4,60.46,60.4,60.43,47300.0,51.6818,51.7332,51.6818,51.7075,47300.0
2011-03-30 11:50:00,60.44,60.45,60.41,60.42,13400.0,51.7161,51.7246,51.6904,51.6989,13400.0
2011-03-30 12:00:00,60.43,60.48,60.43,60.44,11300.0,51.7075,51.7503,51.7075,51.7161,11300.0
2011-03-30 12:10:00,60.44,60.56,60.44,60.53,33800.0,51.7161,51.8187,51.7161,51.7931,33800.0
2011-03-30 12:20:00,60.53,60.58,60.52,60.55,27000.0,51.7931,51.8359,51.7845,51.8102,27000.0
2011-03-30 12:30:00,60.55,60.57,60.54,60.54,9900.0,51.8102,51.8273,51.8016,51.8016,9900.0
2011-03-30 12:40:00,60.54,60.54,60.51,60.52,10000.0,51.8016,51.8016,51.776,51.7845,10000.0
2011-03-30 12:50:00,60.53,60.57,60.53,60.55,39700.0,51.7931,51.8273,51.7931,51.8102,39700.0
2011-03-30 13:00:00,60.55,60.62,60.55,60.61,31700.0,51.8102,51.8701,51.8102,51.8615,31700.0
2011-03-30 13:10:00,60.6,60.6,60.58,60.59,14600.0,51.853,51.853,51.8359,51.8444,14600.0
2011-03-30 13:20:00,60.58,60.59,60.56,60.57,12300.0,51.8359,51.8444,51.8187,51.8273,12300.0
2011-03-30 13:30:00,60.57,60.59,60.55,60.57,24300.0,51.8273,51.8444,51.8102,51.8273,24300.0
2011-03-30 13:40:00,60.57,60.59,60.55,60.55,49300.0,51.8273,51.8444,51.8102,51.8102,49300.0
2011-03-30 13:50:00,60.55,60.56,60.52,60.54,21200.0,51.8102,51.8187,51.7845,51.8016,21200.0
2011-03-30 14:00:00,60.54,60.56,60.54,60.56,24200.0,51.8016,51.8187,51.8016,51.8187,24200.0
2011-03-30 14:10:00,60.56,60.57,60.53,60.55,17700.0,51.8187,51.8273,51.7931,51.8102,17700.0
2011-03-30 14:20:00,60.55,60.59,60.55,60.57,23500.0,51.8102,51.8444,51.8102,51.8273,23500.0
2011-03-30 14:30:00,60.58,60.59,60.55,60.56,500900.0,51.8359,51.8444,51.8102,51.8187,500900.0
2011-03-30 14:40:00,60.56,60.57,60.52,60.52,30400.0,51.8187,51.8273,51.7845,51.7845,30400.0
2011-03-30 14:50:00,60.51,60.53,60.49,60.52,44800.0,51.776,51.7931,51.7588,51.7845,44800.0
2011-03-30 15:00:00,60.51,60.54,60.5,60.5,61200.0,51.776,51.8016,51.7674,51.7674,61200.0
2011-03-30 15:10:00,60.5,60.56,60.49,60.55,64000.0,51.7674,51.8187,51.7588,51.8102,64000.0
2011-03-30 15:20:00,60.55,60.56,60.51,60.53,115000.0,51.8102,51.8187,51.776,51.7931,115000.0
2011-03-30 15:30:00,60.52,60.58,60.51,60.54,61900.0,51.7845,51.8359,51.776,51.8016,61900.0
2011-03-30 15:40:00,60.55,60.56,60.45,60.45,81600.0,51.8102,51.8187,51.7246,51.7246,81600.0
2011-03-30 15:50:00,60.45,60.5,60.45,60.48,152300.0,51.7246,51.7674,51.7246,51.7503,152300.0
2011-03-31 09:30:00,60.45,60.56,60.45,60.54,67300.0,51.7246,51.8187,51.7246,51.8016,67300.0
2011-03-31 09:40:00,60.55,60.59,60.47,60.48,122600.0,51.8102,51.8444,51.7417,51.7503,122600.0
2011-03-31 09:50:00,60.48,60.5,60.41,60.45,78400.0,51.7503,51.7674,51.6904,51.7246,78400.0
2011-03-31 10:00:00,60.45,60.52,60.38,60.41,52500.0,51.7246,51.7845,51.6647,51.6904,52500.0
2011-03-31 10:10:00,60.42,60.47,60.38,60.45,18000.0,51.6989,51.7417,51.6647,51.7246,18000.0
2011-03-31 10:20:00,60.45,60.55,60.45,60.51,77000.0,51.7246,51.8102,51.7246,51.776,77000.0
2011-03-31 10:30:00,60.51,60.61,60.51,60.57,41800.0,51.776,51.8615,51.776,51.8273,41800.0
2011-03-31 10:40:00,60.57,60.58,60.53,60.54,25900.0,51.8273,51.8359,51.7931,51.8016,25900.0
2011-03-31 10:50:00,60.53,60.57,60.5,60.55,29700.0,51.7931,51.8273,51.7674,51.8102,29700.0
2011-03-31 11:00:00,60.56,60.57,60.47,60.47,50500.0,51.8187,51.8273,51.7417,51.7417,50500.0
2011-03-31 11:10:00,60.47,60.52,60.46,60.5,34900.0,51.7417,51.7845,51.7332,51.7674,34900.0
2011-03-31 11:20:00,60.51,60.51,60.42,60.43,39100.0,51.776,51.776,51.6989,51.7075,39100.0
2011-03-31 11:30:00,60.44,60.46,60.35,60.41,56300.0,51.7161,51.7332,51.6391,51.6904,56300.0
2011-03-31 11:40:00,60.42,60.45,60.4,60.44,81100.0,51.6989,51.7246,51.6818,51.7161,81100.0
2011-03-31 11:50:00,60.44,60.46,60.4,60.42,101200.0,51.7161,51.7332,51.6818,51.6989,101200.0
2011-03-31 12:00:00,60.42,60.47,60.42,60.46,15800.0,51.6989,51.7417,51.6989,51.7332,15800.0
2011-03-31 12:10:00,60.45,60.47,60.43,60.47,22000.0,51.7246,51.7417,51.7075,51.7417,22000.0
2011-03-31 12:20:00,60.47,60.54,60.46,60.53,46000.0,51.7417,51.8016,51.7332,51.7931,46000.0
2011-03-31 12:30:00,60.53,60.54,60.49,60.5,19500.0,51.7931,51.8016,51.7588,51.7674,19500.0
2011-03-31 12:40:00,60.49,60.54,60.48,60.52,75100.0,51.7588,51.8016,51.7503,51.7845,75100.0
2011-03-31 12:50:00,60.51,60.57,60.5,60.56,77400.0,51.776,51.8273,51.7674,51.8187,77400.0
2011-03-31 13:00:00,60.57,60.58,60.54,60.55,10900.0,51.8273,51.8359,51.8016,51.8102,10900.0
2011-03-31 13:10:00,60.55,60.55,60.53,60.55,32500.0,51.8102,51.8102,51.7931,51.8102,32500.0
2011-03-31 13:20:00,60.54,60.56,60.53,60.54,187200.0,51.8016,51.8187,51.7931,51.8016,187200.0
2011-03-31 13:30:00,60.54,60.57,60.54,60.57,139300.0,51.8016,51.8273,51.8016,51.8273,139300.0
2011-03-31 13:40:00,60.56,60.58,60.56,60.57,22700.0,51.8187,51.8359,51.8187,51.8273,22700.0
2011-03-31 13:50:00,60.56,60.57,60.54,60.55,20200.0,51.8187,51.8273,51.8016,51.8102,20200.0
2011-03-31 14:00:00,60.54,60.55,60.51,60.55,35300.0,51.8016,51.8102,51.776,51.8102,35300.0
2011-03-31 14:10:00,60.55,60.59,60.55,60.58,41500.0,51.8102,51.8444,51.8102,51.8359,41500.0
2011-03-31 14:20:00,60.57,60.57,60.51,60.51,19500.0,51.8273,51.8273,51.776,51.776,19500.0
2011-03-31 14:30:00,60.51,60.54,60.5,60.54,23500.0,51.776,51.8016,51.7674,51.8016,23500.0
2011-03-31 14:40:00,60.53,60.57,60.53,60.56,58100.0,51.7931,51.8273,51.7931,51.8187,58100.0
2011-03-31 14:50:00,60.55,60.58,60.54,60.58,26200.0,51.8102,51.8359,51.8016,51.8359,26200.0
2011-03-31 15:00:00,60.59,60.59,60.56,60.56,31900.0,51.8444,51.8444,51.8187,51.8187,31900.0
2011-03-31 15:10:00,60.57,60.57,60.53,60.56,43400.0,51.8273,51.8273,51.7931,51.8187,43400.0
2011-03-31 15:20:00,60.56,60.57,60.55,60.55,24300.0,51.8187,51.8273,51.8102,51.8102,24300.0
2011-03-31 15:30:00,60.56,60.57,60.49,60.55,44000.0,51.8187,51.8273,51.7588,51.8102,44000.0
2011-03-31 15:40:00,60.55,60.58,60.47,60.52,214400.0,51.8102,51.8359,51.7417,51.7845,214400.0
2011-03-31 15:50:00,60.52,60.55,60.46,60.47,183100.0,51.7845,51.8102,51.7332,51.7417,183100.0
2011-04-01 09:30:00,60.92,60.95,60.78,60.85,145500.0,52.1268,52.1524,52.007,52.0669,145500.0
2011-04-01 09:40:00,60.84,60.84,60.66,60.66,70900.0,52.0583,52.0583,51.9043,51.9043,70900.0
2011-04-01 09:50:00,60.66,60.73,60.65,60.71,61500.0,51.9043,51.9642,51.8957,51.9471,61500.0
2011-04-01 10:00:00,60.69,60.83,60.68,60.82,93400.0,51.93,52.0498,51.9214,52.0412,93400.0
2011-04-01 10:10:00,60.83,60.89,60.83,60.89,30500.0,52.0498,52.1011,52.0498,52.1011,30500.0
2011-04-01 10:20:00,60.89,60.93,60.87,60.89,34100.0,52.1011,52.1353,52.084,52.1011,34100.0
2011-04-01 10:30:00,60.89,60.95,60.89,60.91,28400.0,52.1011,52.1524,52.1011,52.1182,28400.0
2011-04-01 10:40:00,60.91,60.91,60.83,60.84,16700.0,52.1182,52.1182,52.0498,52.0583,16700.0
2011-04-01 10:50:00,60.86,60.89,60.84,60.88,18100.0,52.0754,52.1011,52.0583,52.0926,18100.0
2011-04-01 11:00:00,60.89,60.91,60.87,60.89,31300.0,52.1011,52.1182,52.084,52.1011,31300.0
2011-04-01 11:10:00,60.89,60.92,60.88,60.9,34700.0,52.1011,52.1268,52.0926,52.1097,34700.0
2011-04-01 11:20:00,60.91,60.96,60.91,60.95,58400.0,52.1182,52.161,52.1182,52.1524,58400.0
2011-04-01 11:30:00,60.95,61.01,60.94,60.98,36600.0,52.1524,52.2038,52.1439,52.1781,36600.0
2011-04-01 11:40:00,60.98,60.98,60.94,60.96,22700.0,52.1781,52.1781,52.1439,52.161,22700.0
2011-04-01 11:50:00,60.96,60.98,60.95,60.98,34000.0,52.161,52.1781,52.1524,52.1781,34000.0
2011-04-01 12:00:00,60.98,61.01,60.96,61.01,25300.0,52.1781,52.2038,52.161,52.2038,25300.0
2011-04-01 12:10:00,61.0,61.01,60.97,60.97,22800.0,52.1952,52.2038,52.1696,52.1696,22800.0
2011-04-01 12:20:00,60.97,60.99,60.97,60.98,24700.0,52.1696,52.1867,52.1696,52.1781,24700.0
2011-04-01 12:30:00,60.98,60.98,60.94,60.96,30300.0,52.1781,52.1781,52.1439,52.161,30300.0
2011-04-01 12:40:00,60.96,60.96,60.9,60.91,24300.0,52.161,52.161,52.1097,52.1182,24300.0
2011-04-01 12:50:00,60.9,60.94,60.9,60.93,22900.0,52.1097,52.1439,52.1097,52.1353,22900.0
2011-04-01 13:00:00,60.92,60.93,60.88,60.91,46400.0,52.1268,52.1353,52.0926,52.1182,46400.0
2011-04-01 13:10:00,60.9,60.91,60.88,60.88,19500.0,52.1097,52.1182,52.0926,52.0926,19500.0
2011-04-01 13:20:00,60.88,60.9,60.87,60.88,115700.0,52.0926,52.1097,52.084,52.0926,115700.0
2011-04-01 13:30:00,60.88,60.92,60.88,60.92,19400.0,52.0926,52.1268,52.0926,52.1268,19400.0
2011-04-01 13:40:00,60.92,60.94,60.89,60.92,21300.0,52.1268,52.1439,52.1011,52.1268,21300.0
2011-04-01 13:50:00,60.92,60.94,60.9,60.94,8600.0,52.1268,52.1439,52.1097,52.1439,8600.0
2011-04-01 14:00:00,60.93,60.95,60.93,60.93,14300.0,52.1353,52.1524,52.1353,52.1353,14300.0
2011-04-01 14:10:00,60.95,60.96,60.93,60.93,35900.0,52.1524,52.161,52.1353,52.1353,35900.0
2011-04-01 14:20:00,60.94,60.95,60.92,60.94,21300.0,52.1439,52.1524,52.1268,52.1439,21300.0
2011-04-01 14:30:00,60.94,60.95,60.91,60.91,24400.0,52.1439,52.1524,52.1182,52.1182,24400.0
2011-04-01 14:40:00,60.9,60.9,60.73,60.77,63600.0,52.1097,52.1097,51.9642,51.9984,63600.0
2011-04-01 14:50:00,60.76,60.8,60.72,60.77,90400.0,51.9899,52.0241,51.9556,51.9984,90400.0
2011-04-01 15:00:00,60.76,60.77,60.67,60.7,57600.0,51.9899,51.9984,51.9129,51.9385,57600.0
2011-04-01 15:10:00,60.7,60.71,60.57,60.59,121800.0,51.9385,51.9471,51.8273,51.8444,121800.0
2011-04-01 15:20:00,60.59,60.69,60.59,60.66,36100.0,51.8444,51.93,51.8444,51.9043,36100.0
2011-04-01 15:30:00,60.66,60.71,60.63,60.68,42800.0,51.9043,51.9471,51.8786,51.9214,42800.0
2011-04-01 15:40:00,60.69,60.77,60.67,60.69,115200.0,51.93,51.9984,51.9129,51.93,115200.0
2011-04-01 15:50:00,60.69,60.75,60.68,60.73,101900.0,51.93,51.9813,51.9214,51.9642,101900.0
2011-04-04 09:30:00,60.88,60.97,60.85,60.97,85500.0,52.0926,52.1696,52.0669,52.1696,85500.0
2011-04-04 09:40:00,60.97,60.97,60.86,60.88,38300.0,52.1696,52.1696,52.0754,52.0926,38300.0
2011-04-04 09:50:00,60.88,60.88,60.75,60.78,22700.0,52.0926,52.0926,51.9813,52.007,22700.0
2011-04-04 10:00:00,60.8,60.8,60.71,60.74,17100.0,52.0241,52.0241,51.9471,51.9728,17100.0
2011-04-04 10:10:00,60.74,60.8,60.71,60.8,6400.0,51.9728,52.0241,51.9471,52.0241,6400.0
2011-04-04 10:20:00,60.8,60.83,60.75,60.76,81000.0,52.0241,52.0498,51.9813,51.9899,81000.0
2011-04-04 10:30:00,60.77,60.83,60.77,60.81,13800.0,51.9984,52.0498,51.9984,52.0327,13800.0
2011-04-04 10:40:00,60.82,60.83,60.74,60.79,44100.0,52.0412,52.0498,51.9728,52.0155,44100.0
2011-04-04 10:50:00,60.78,60.82,60.72,60.74,39500.0,52.007,52.0412,51.9556,51.9728,39500.0
2011-04-04 11:00:00,60.73,60.77,60.69,60.72,37900.0,51.9642,51.9984,51.93,51.9556,37900.0
2011-04-04 11:10:00,60.72,60.76,60.69,60.76,6800.0,51.9556,51.9899,51.93,51.9899,6800.0
2011-04-04 11:20:00,60.75,60.8,60.74,60.8,8700.0,51.9813,52.0241,51.9728,52.0241,8700.0
2011-04-04 11:30:00,60.8,60.82,60.78,60.8,13700.0,52.0241,52.0412,52.007,52.0241,13700.0
2011-04-04 11:40:00,60.78,60.83,60.78,60.82,17700.0,52.007,52.0498,52.007,52.0412,17700.0
2011-04-04 11:50:00,60.81,60.82,60.79,60.81,17800.0,52.0327,52.0412,52.0155,52.0327,17800.0
2011-04-04 12:00:00,60.81,60.83,60.79,60.79,4400.0,52.0327,52.0498,52.0155,52.0155,4400.0
2011-04-04 12:10:00,60.8,60.82,60.8,60.8,19100.0,52.0241,52.0412,52.0241,52.0241,19100.0
2011-04-04 12:20:00,60.81,60.83,60.8,60.8,10700.0,52.0327,52.0498,52.0241,52.0241,10700.0
2011-04-04 12:30:00,60.8,60.81,60.75,60.79,10800.0,52.0241,52.0327,51.9813,52.0155,10800.0
2011-04-04 12:40:00,60.79,60.8,60.73,60.74,87400.0,52.0155,52.0241,51.9642,51.9728,87400.0
2011-04-04 12:50:00,60.75,60.75,60.69,60.74,17300.0,51.9813,51.9813,51.93,51.9728,17300.0
2011-04-04 13:00:00,60.73,60.77,60.73,60.77,92600.0,51.9642,51.9984,51.9642,51.9984,92600.0
2011-04-04 13:10:00,60.76,60.77,60.74,60.76,15800.0,51.9899,51.9984,51.9728,51.9899,15800.0
2011-04-04 13:20:00,60.76,60.76,60.73,60.76,4600.0,51.9899,51.9899,51.9642,51.9899,4600.0
2011-04-04 13:30:00,60.74,60.74,60.67,60.71,28300.0,51.9728,51.9728,51.9129,51.9471,28300.0
2011-04-04 13:40:00,60.7,60.73,60.64,60.66,43500.0,51.9385,51.9642,51.8872,51.9043,43500.0
2011-04-04 13:50:00,60.65,60.65,60.59,60.63,17700.0,51.8957,51.8957,51.8444,51.8786,17700.0
2011-04-04 14:00:00,60.63,60.7,60.59,60.67,95200.0,51.8786,51.9385,51.8444,51.9129,95200.0
2011-04-04 14:10:00,60.67,60.68,60.65,60.66,27100.0,51.9129,51.9214,51.8957,51.9043,27100.0
2011-04-04 14:20:00,60.67,60.7,60.63,60.66,72400.0,51.9129,51.9385,51.8786,51.9043,72400.0
2011-04-04 14:30:00,60.67,60.7,60.67,60.7,21500.0,51.9129,51.9385,51.9129,51.9385,21500.0
2011-04-04 14:40:00,60.69,60.71,60.68,60.69,10500.0,51.93,51.9471,51.9214,51.93,10500.0
2011-04-04 14:50:00,60.68,60.69,60.66,60.67,9500.0,51.9214,51.93,51.9043,51.9129,9500.0
2011-04-04 15:00:00,60.67,60.67,60.61,60.61,46500.0,51.9129,51.9129,51.8615,51.8615,46500.0
2011-04-04 15:10:00,60.61,60.67,60.61,60.66,126500.0,51.8615,51.9129,51.8615,51.9043,126500.0
2011-04-04 15:20:00,60.66,60.77,60.65,60.74,67200.0,51.9043,51.9984,51.8957,51.9728,67200.0
2011-04-04 15:30:00,60.73,60.74,60.68,60.73,15400.0,51.9642,51.9728,51.9214,51.9642,15400.0
2011-04-04 15:40:00,60.74,60.75,60.7,60.74,28100.0,51.9728,51.9813,51.9385,51.9728,28100.0
2011-04-04 15:50:00,60.74,60.76,60.71,60.74,85000.0,51.9728,51.9899,51.9471,51.9728,85000.0
2011-04-05 09:30:00,60.61,60.77,60.61,60.69,60400.0,51.8615,51.9984,51.8615,51.93,60400.0
2011-04-05 09:40:00,60.69,60.79,60.66,60.77,35700.0,51.93,52.0155,51.9043,51.9984,35700.0
2011-04-05 09:50:00,60.77,60.8,60.74,60.75,55100.0,51.9984,52.0241,51.9728,51.9813,55100.0
2011-04-05 10:00:00,60.74,60.78,60.67,60.69,100000.0,51.9728,52.007,51.9129,51.93,100000.0
2011-04-05 10:10:00,60.7,60.78,60.7,60.74,11700.0,51.9385,52.007,51.9385,51.9728,11700.0
2011-04-05 10:20:00,60.74,60.91,60.74,60.89,21800.0,51.9728,52.1182,51.9728,52.1011,21800.0
2011-04-05 10:30:00,60.89,60.99,60.89,60.94,31200.0,52.1011,52.1867,52.1011,52.1439,31200.0
2011-04-05 10:40:00,60.94,60.99,60.93,60.96,15600.0,52.1439,52.1867,52.1353,52.161,15600.0
2011-04-05 10:50:00,60.95,60.96,60.88,60.92,37600.0,52.1524,52.161,52.0926,52.1268,37600.0
2011-04-05 11:00:00,60.92,60.96,60.91,60.92,16900.0,52.1268,52.161,52.1182,52.1268,16900.0
2011-04-05 11:10:00,60.93,60.96,60.89,60.96,24900.0,52.1353,52.161,52.1011,52.161,24900.0
2011-04-05 11:20:00,60.97,60.99,60.95,60.95,41500.0,52.1696,52.1867,52.1524,52.1524,41500.0
2011-04-05 11:30:00,60.96,60.99,60.92,60.99,38200.0,52.161,52.1867,52.1268,52.1867,38200.0
2011-04-05 11:40:00,60.98,60.99,60.96,60.97,15700.0,52.1781,52.1867,52.161,52.1696,15700.0
2011-04-05 11:50:00,60.96,61.07,60.93,61.05,65400.0,52.161,52.2551,52.1353,52.238,65400.0
2011-04-05 12:00:00,61.04,61.07,61.01,61.02,29300.0,52.2295,52.2551,52.2038,52.2123,29300.0
2011-04-05 12:10:00,61.03,61.03,61.0,61.0,11600.0,52.2209,52.2209,52.1952,52.1952,11600.0
2011-04-05 12:20:00,61.01,61.03,60.98,61.01,26600.0,52.2038,52.2209,52.1781,52.2038,26600.0
2011-04-05 12:30:00,61.01,61.03,60.99,60.99,23800.0,52.2038,52.2209,52.1867,52.1867,23800.0
2011-04-05 12:40:00,60.99,61.05,60.98,61.04,13900.0,52.1867,52.238,52.1781,52.2295,13900.0
2011-04-05 12:50:00,61.05,61.07,61.02,61.04,11600.0,52.238,52.2551,52.2123,52.2295,11600.0
2011-04-05 13:00:00,61.05,61.08,61.02,61.07,9900.0,52.238,52.2637,52.2123,52.2551,9900.0
2011-04-05 13:10:00,61.06,61.11,61.05,61.06,23200.0,52.2466,52.2894,52.238,52.2466,23200.0
2011-04-05 13:20:00,61.07,61.08,61.04,61.05,8200.0,52.2551,52.2637,52.2295,52.238,8200.0
2011-04-05 13:30:00,61.05,61.06,61.04,61.05,7700.0,52.238,52.2466,52.2295,52.238,7700.0
2011-04-05 13:40:00,61.04,61.07,61.03,61.03,28200.0,52.2295,52.2551,52.2209,52.2209,28200.0
2011-04-05 13:50:00,61.04,61.06,61.03,61.04,27600.0,52.2295,52.2466,52.2209,52.2295,27600.0
2011-04-05 14:00:00,61.04,61.08,60.97,60.98,64100.0,52.2295,52.2637,52.1696,52.1781,64100.0
2011-04-05 14:10:00,60.98,61.0,60.97,60.99,71600.0,52.1781,52.1952,52.1696,52.1867,71600.0
2011-04-05 14:20:00,60.99,61.02,60.98,61.01,12600.0,52.1867,52.2123,52.1781,52.2038,12600.0
2011-04-05 14:30:00,61.01,61.02,60.95,60.96,17400.0,52.2038,52.2123,52.1524,52.161,17400.0
2011-04-05 14:40:00,60.96,60.96,60.87,60.92,60500.0,52.161,52.161,52.084,52.1268,60500.0
2011-04-05 14:50:00,60.92,60.95,60.88,60.93,33800.0,52.1268,52.1524,52.0926,52.1353,33800.0
2011-04-05 15:00:00,60.93,60.96,60.83,60.84,51500.0,52.1353,52.161,52.0498,52.0583,51500.0
2011-04-05 15:10:00,60.84,60.85,60.79,60.84,62800.0,52.0583,52.0669,52.0155,52.0583,62800.0
2011-04-05 15:20:00,60.85,60.88,60.83,60.85,13400.0,52.0669,52.0926,52.0498,52.0669,13400.0
2011-04-05 15:30:00,60.84,60.86,60.79,60.85,137800.0,52.0583,52.0754,52.0155,52.0669,137800.0
2011-04-05 15:40:00,60.85,60.87,60.82,60.85,59900.0,52.0669,52.084,52.0412,52.0669,59900.0
2011-04-05 15:50:00,60.85,60.85,60.77,60.82,153900.0,52.0669,52.0669,51.9984,52.0412,153900.0
2011-04-05 16:00:00,60.84,60.84,60.84,60.84,138900.0,52.0583,52.0583,52.0583,52.0583,138900.0
2011-04-05 16:10:00,60.84,60.84,60.84,60.84,0.0,52.0583,52.0583,52.0583,52.0583,0.0
2011-04-06 09:30:00,61.14,61.2,61.1,61.17,58100.0,52.315,52.3664,52.2808,52.3407,58100.0
2011-04-06 09:40:00,61.18,61.22,61.16,61.16,18600.0,52.3492,52.3835,52.3321,52.3321,18600.0
2011-04-06 09:50:00,61.16,61.2,61.09,61.12,12300.0,52.3321,52.3664,52.2722,52.2979,12300.0
2011-04-06 10:00:00,61.11,61.15,61.1,61.12,40900.0,52.2894,52.3236,52.2808,52.2979,40900.0
2011-04-06 10:10:00,61.11,61.12,60.96,61.0,1864000.0,52.2894,52.2979,52.161,52.1952,1864000.0
2011-04-06 10:20:00,60.99,61.05,60.97,61.04,237500.0,52.1867,52.238,52.1696,52.2295,237500.0
2011-04-06 10:30:00,61.04,61.1,61.0,61.02,43800.0,52.2295,52.2808,52.1952,52.2123,43800.0
2011-04-06 10:40:00,61.03,61.1,61.02,61.1,12900.0,52.2209,52.2808,52.2123,52.2808,12900.0
2011-04-06 10:50:00,61.09,61.09,61.04,61.05,19200.0,52.2722,52.2722,52.2295,52.238,19200.0
2011-04-06 11:00:00,61.04,61.04,60.86,60.86,23600.0,52.2295,52.2295,52.0754,52.0754,23600.0
2011-04-06 11:10:00,60.86,60.86,60.8,60.85,12500.0,52.0754,52.0754,52.0241,52.0669,12500.0
2011-04-06 11:20:00,60.84,60.9,60.83,60.88,15100.0,52.0583,52.1097,52.0498,52.0926,15100.0
2011-04-06 11:30:00,60.88,60.91,60.76,60.78,57600.0,52.0926,52.1182,51.9899,52.007,57600.0
2011-04-06 11:40:00,60.79,60.8,60.74,60.79,20600.0,52.0155,52.0241,51.9728,52.0155,20600.0
2011-04-06 11:50:00,60.8,60.81,60.73,60.73,8600.0,52.0241,52.0327,51.9642,51.9642,8600.0
2011-04-06 12:00:00,60.71,60.77,60.69,60.76,25100.0,51.9471,51.9984,51.93,51.9899,25100.0
2011-04-06 12:10:00,60.75,60.78,60.73,60.75,13500.0,51.9813,52.007,51.9642,51.9813,13500.0
2011-04-06 12:20:00,60.75,60.8,60.75,60.78,8500.0,51.9813,52.0241,51.9813,52.007,8500.0
2011-04-06 12:30:00,60.77,60.81,60.76,60.76,7700.0,51.9984,52.0327,51.9899,51.9899,7700.0
2011-04-06 12:40:00,60.77,60.79,60.74,60.74,20200.0,51.9984,52.0155,51.9728,51.9728,20200.0
2011-04-06 12:50:00,60.74,60.75,60.71,60.75,23400.0,51.9728,51.9813,51.9471,51.9813,23400.0
2011-04-06 13:00:00,60.75,60.77,60.74,60.76,3400.0,51.9813,51.9984,51.9728,51.9899,3400.0
2011-04-06 13:10:00,60.77,60.85,60.77,60.83,25300.0,51.9984,52.0669,51.9984,52.0498,25300.0
2011-04-06 13:20:00,60.82,60.84,60.81,60.83,8900.0,52.0412,52.0583,52.0327,52.0498,8900.0
2011-04-06 13:30:00,60.84,60.86,60.82,60.82,29200.0,52.0583,52.0754,52.0412,52.0412,29200.0
2011-04-06 13:40:00,60.84,60.84,60.8,60.81,23300.0,52.0583,52.0583,52.0241,52.0327,23300.0
2011-04-06 13:50:00,60.81,60.86,60.81,60.85,13000.0,52.0327,52.0754,52.0327,52.0669,13000.0
2011-04-06 14:00:00,60.85,60.88,60.83,60.88,20500.0,52.0669,52.0926,52.0498,52.0926,20500.0
2011-04-06 14:10:00,60.87,60.92,60.86,60.88,28200.0,52.084,52.1268,52.0754,52.0926,28200.0
2011-04-06 14:20:00,60.87,60.88,60.83,60.84,10900.0,52.084,52.0926,52.0498,52.0583,10900.0
2011-04-06 14:30:00,60.84,60.92,60.84,60.92,22700.0,52.0583,52.1268,52.0583,52.1268,22700.0
2011-04-06 14:40:00,60.92,60.94,60.89,60.92,11900.0,52.1268,52.1439,52.1011,52.1268,11900.0
2011-04-06 14:50:00,60.92,60.93,60.89,60.91,17300.0,52.1268,52.1353,52.1011,52.1182,17300.0
2011-04-06 15:00:00,60.91,60.93,60.88,60.9,27500.0,52.1182,52.1353,52.0926,52.1097,27500.0
2011-04-06 15:10:00,60.9,60.95,60.89,60.92,27000.0,52.1097,52.1524,52.1011,52.1268,27000.0
2011-04-06 15:20:00,60.92,60.93,60.87,60.87,18700.0,52.1268,52.1353,52.084,52.084,18700.0
2011-04-06 15:30:00,60.88,60.92,60.87,60.91,31500.0,52.0926,52.1268,52.084,52.1182,31500.0
2011-04-06 15:40:00,60.92,60.93,60.89,60.91,94500.0,52.1268,52.1353,52.1011,52.1182,94500.0
2011-04-06 15:50:00,60.91,60.92,60.87,60.88,123500.0,52.1182,52.1268,52.084,52.0926,123500.0
2011-04-07 09:30:00,60.83,60.91,60.78,60.87,38100.0,52.0498,52.1182,52.007,52.084,38100.0
2011-04-07 09:40:00,60.87,61.05,60.87,61.03,21100.0,52.084,52.238,52.084,52.2209,21100.0
2011-04-07 09:50:00,61.02,61.1,61.01,61.06,14400.0,52.2123,52.2808,52.2038,52.2466,14400.0
2011-04-07 10:00:00,61.07,61.1,61.0,61.03,17700.0,52.2551,52.2808,52.1952,52.2209,17700.0
2011-04-07 10:10:00,61.03,61.04,60.96,60.97,28700.0,52.2209,52.2295,52.161,52.1696,28700.0
2011-04-07 10:20:00,60.98,61.03,60.96,60.96,27100.0,52.1781,52.2209,52.161,52.161,27100.0
2011-04-07 10:30:00,60.96,60.96,60.64,60.74,80000.0,52.161,52.161,51.8872,51.9728,80000.0
2011-04-07 10:40:00,60.73,60.73,60.46,60.71,148000.0,51.9642,51.9642,51.7332,51.9471,148000.0
2011-04-07 10:50:00,60.72,60.81,60.69,60.78,42400.0,51.9556,52.0327,51.93,52.007,42400.0
2011-04-07 11:00:00,60.78,60.85,60.72,60.8,68600.0,52.007,52.0669,51.9556,52.0241,68600.0
2011-04-07 11:10:00,60.8,60.84,60.73,60.74,30800.0,52.0241,52.0583,51.9642,51.9728,30800.0
2011-04-07 11:20:00,60.74,60.79,60.71,60.74,34600.0,51.9728,52.0155,51.9471,51.9728,34600.0
2011-04-07 11:30:00,60.75,60.75,60.51,60.6,93700.0,51.9813,51.9813,51.776,51.853,93700.0
2011-04-07 11:40:00,60.61,60.65,60.56,60.59,50600.0,51.8615,51.8957,51.8187,51.8444,50600.0
2011-04-07 11:50:00,60.59,60.77,60.59,60.77,26200.0,51.8444,51.9984,51.8444,51.9984,26200.0
2011-04-07 12:00:00,60.76,60.83,60.72,60.82,29300.0,51.9899,52.0498,51.9556,52.0412,29300.0
2011-04-07 12:10:00,60.82,60.86,60.79,60.82,30400.0,52.0412,52.0754,52.0155,52.0412,30400.0
2011-04-07 12:20:00,60.83,60.84,60.8,60.82,16900.0,52.0498,52.0583,52.0241,52.0412,16900.0
2011-04-07 12:30:00,60.82,60.93,60.82,60.92,31000.0,52.0412,52.1353,52.0412,52.1268,31000.0
2011-04-07 12:40:00,60.93,60.96,60.92,60.92,41700.0,52.1353,52.161,52.1268,52.1268,41700.0
2011-04-07 12:50:00,60.92,60.92,60.9,60.9,6100.0,52.1268,52.1268,52.1097,52.1097,6100.0
2011-04-07 13:00:00,60.9,60.9,60.86,60.88,17800.0,52.1097,52.1097,52.0754,52.0926,17800.0
2011-04-07 13:10:00,60.88,60.88,60.76,60.77,37900.0,52.0926,52.0926,51.9899,51.9984,37900.0
2011-04-07 13:20:00,60.77,60.79,60.74,60.75,13400.0,51.9984,52.0155,51.9728,51.9813,13400.0
2011-04-07 13:30:00,60.73,60.76,60.7,60.73,32100.0,51.9642,51.9899,51.9385,51.9642,32100.0
2011-04-07 13:40:00,60.73,60.73,60.64,60.7,9800.0,51.9642,51.9642,51.8872,51.9385,9800.0
2011-04-07 13:50:00,60.7,60.76,60.67,60.7,37400.0,51.9385,51.9899,51.9129,51.9385,37400.0
2011-04-07 14:00:00,60.71,60.75,60.69,60.7,16800.0,51.9471,51.9813,51.93,51.9385,16800.0
2011-04-07 14:10:00,60.69,60.75,60.68,60.74,50800.0,51.93,51.9813,51.9214,51.9728,50800.0
2011-04-07 14:20:00,60.7,60.72,60.64,60.64,27300.0,51.9385,51.9556,51.8872,51.8872,27300.0
2011-04-07 14:30:00,60.65,60.73,60.65,60.7,55900.0,51.8957,51.9642,51.8957,51.9385,55900.0
2011-04-07 14:40:00,60.69,60.75,60.67,60.74,10300.0,51.93,51.9813,51.9129,51.9728,10300.0
2011-04-07 14:50:00,60.73,60.79,60.72,60.78,13000.0,51.9642,52.0155,51.9556,52.007,13000.0
2011-04-07 15:00:00,60.77,60.78,60.72,60.78,39200.0,51.9984,52.007,51.9556,52.007,39200.0
2011-04-07 15:10:00,60.77,60.81,60.73,60.81,13800.0,51.9984,52.0327,51.9642,52.0327,13800.0
2011-04-07 15:20:00,60.81,60.82,60.7,60.74,26500.0,52.0327,52.0412,51.9385,51.9728,26500.0
2011-04-07 15:30:00,60.74,60.76,60.7,60.76,31500.0,51.9728,51.9899,51.9385,51.9899,31500.0
2011-04-07 15:40:00,60.76,60.83,60.76,60.81,39900.0,51.9899,52.0498,51.9899,52.0327,39900.0
2011-04-07 15:50:00,60.8,60.81,60.76,60.8,63200.0,52.0241,52.0327,51.9899,52.0241,63200.0
2011-04-08 09:30:00,61.07,61.1,60.98,60.99,116800.0,52.2551,52.2808,52.1781,52.1867,116800.0
2011-04-08 09:40:00,60.97,61.02,60.9,60.91,75500.0,52.1696,52.2123,52.1097,52.1182,75500.0
2011-04-08 09:50:00,60.9,60.93,60.86,60.92,14200.0,52.1097,52.1353,52.0754,52.1268,14200.0
2011-04-08 10:00:00,60.92,60.96,60.85,60.85,14200.0,52.1268,52.161,52.0669,52.0669,14200.0
2011-04-08 10:10:00,60.85,60.95,60.81,60.85,64000.0,52.0669,52.1524,52.0327,52.0669,64000.0
2011-04-08 10:20:00,60.85,60.85,60.75,60.78,26700.0,52.0669,52.0669,51.9813,52.007,26700.0
2011-04-08 10:30:00,60.78,60.83,60.77,60.82,24600.0,52.007,52.0498,51.9984,52.0412,24600.0
2011-04-08 10:40:00,60.83,60.84,60.81,60.83,14500.0,52.0498,52.0583,52.0327,52.0498,14500.0
2011-04-08 10:50:00,60.82,60.83,60.74,60.75,27400.0,52.0412,52.0498,51.9728,51.9813,27400.0
2011-04-08 11:00:00,60.73,60.75,60.68,60.72,38900.0,51.9642,51.9813,51.9214,51.9556,38900.0
2011-04-08 11:10:00,60.72,60.74,60.68,60.73,27400.0,51.9556,51.9728,51.9214,51.9642,27400.0
2011-04-08 11:20:00,60.73,60.78,60.7,60.71,40300.0,51.9642,52.007,51.9385,51.9471,40300.0
2011-04-08 11:30:00,60.7,60.82,60.69,60.8,28000.0,51.9385,52.0412,51.93,52.0241,28000.0
2011-04-08 11:40:00,60.8,60.83,60.79,60.79,11100.0,52.0241,52.0498,52.0155,52.0155,11100.0
2011-04-08 11:50:00,60.79,60.8,60.77,60.78,14900.0,52.0155,52.0241,51.9984,52.007,14900.0
2011-04-08 12:00:00,60.77,60.8,60.77,60.78,29100.0,51.9984,52.0241,51.9984,52.007,29100.0
2011-04-08 12:10:00,60.77,60.81,60.76,60.8,12900.0,51.9984,52.0327,51.9899,52.0241,12900.0
2011-04-08 12:20:00,60.8,60.8,60.73,60.76,24800.0,52.0241,52.0241,51.9642,51.9899,24800.0
2011-04-08 12:30:00,60.76,60.8,60.76,60.8,12400.0,51.9899,52.0241,51.9899,52.0241,12400.0
2011-04-08 12:40:00,60.79,60.79,60.73,60.75,11500.0,52.0155,52.0155,51.9642,51.9813,11500.0
2011-04-08 12:50:00,60.74,60.76,60.66,60.69,27700.0,51.9728,51.9899,51.9043,51.93,27700.0
2011-04-08 13:00:00,60.69,60.72,60.68,60.72,10300.0,51.93,51.9556,51.9214,51.9556,10300.0
2011-04-08 13:10:00,60.71,60.72,60.68,60.7,10500.0,51.9471,51.9556,51.9214,51.9385,10500.0
2011-04-08 13:20:00,60.71,60.73,60.71,60.72,13000.0,51.9471,51.9642,51.9471,51.9556,13000.0
2011-04-08 13:30:00,60.72,60.73,60.67,60.7,30700.0,51.9556,51.9642,51.9129,51.9385,30700.0
2011-04-08 13:40:00,60.7,60.71,60.67,60.69,20700.0,51.9385,51.9471,51.9129,51.93,20700.0
2011-04-08 13:50:00,60.69,60.71,60.69,60.71,14700.0,51.93,51.9471,51.93,51.9471,14700.0
2011-04-08 14:00:00,60.71,60.72,60.7,60.7,61900.0,51.9471,51.9556,51.9385,51.9385,61900.0
2011-04-08 14:10:00,60.71,60.71,60.62,60.66,37700.0,51.9471,51.9471,51.8701,51.9043,37700.0
2011-04-08 14:20:00,60.65,60.65,60.57,60.6,34300.0,51.8957,51.8957,51.8273,51.853,34300.0
2011-04-08 14:30:00,60.6,60.61,60.48,60.53,76200.0,51.853,51.8615,51.7503,51.7931,76200.0
2011-04-08 14:40:00,60.53,60.53,60.39,60.4,25700.0,51.7931,51.7931,51.6733,51.6818,25700.0
2011-04-08 14:50:00,60.39,60.41,60.29,60.29,82600.0,51.6733,51.6904,51.5877,51.5877,82600.0
2011-04-08 15:00:00,60.28,60.41,60.26,60.39,42400.0,51.5792,51.6904,51.562,51.6733,42400.0
2011-04-08 15:10:00,60.38,60.41,60.33,60.38,55800.0,51.6647,51.6904,51.6219,51.6647,55800.0
2011-04-08 15:20:00,60.38,60.41,60.32,60.4,61600.0,51.6647,51.6904,51.6134,51.6818,61600.0
2011-04-08 15:30:00,60.39,60.46,60.38,60.41,33300.0,51.6733,51.7332,51.6647,51.6904,33300.0
2011-04-08 15:40:00,60.41,60.51,60.39,60.49,74800.0,51.6904,51.776,51.6733,51.7588,74800.0
2011-04-08 15:50:00,60.49,60.57,60.48,60.54,86100.0,51.7588,51.8273,51.7503,51.8016,86100.0
2011-04-11 09:30:00,60.62,60.71,60.58,60.61,113400.0,51.8701,51.9471,51.8359,51.8615,113400.0
2011-04-11 09:40:00,60.6,60.74,60.56,60.74,38800.0,51.853,51.9728,51.8187,51.9728,38800.0
2011-04-11 09:50:00,60.74,60.77,60.69,60.69,14600.0,51.9728,51.9984,51.93,51.93,14600.0
2011-04-11 10:00:00,60.67,60.72,60.59,60.6,19400.0,51.9129,51.9556,51.8444,51.853,19400.0
2011-04-11 10:10:00,60.59,60.6,60.52,60.52,20000.0,51.8444,51.853,51.7845,51.7845,20000.0
2011-04-11 10:20:00,60.52,60.55,60.48,60.52,47600.0,51.7845,51.8102,51.7503,51.7845,47600.0
2011-04-11 10:30:00,60.51,60.58,60.47,60.58,21900.0,51.776,51.8359,51.7417,51.8359,21900.0
2011-04-11 10:40:00,60.58,60.65,60.54,60.64,51700.0,51.8359,51.8957,51.8016,51.8872,51700.0
2011-04-11 10:50:00,60.65,60.66,60.61,60.65,200000.0,51.8957,51.9043,51.8615,51.8957,200000.0
2011-04-11 11:00:00,60.65,60.67,60.6,60.66,28700.0,51.8957,51.9129,51.853,51.9043,28700.0
2011-04-11 11:10:00,60.64,60.73,60.63,60.73,15700.0,51.8872,51.9642,51.8786,51.9642,15700.0
2011-04-11 11:20:00,60.7,60.71,60.63,60.64,14000.0,51.9385,51.9471,51.8786,51.8872,14000.0
2011-04-11 11:30:00,60.63,60.64,60.59,60.62,37100.0,51.8786,51.8872,51.8444,51.8701,37100.0
2011-04-11 11:40:00,60.62,60.65,60.58,60.58,33900.0,51.8701,51.8957,51.8359,51.8359,33900.0
2011-04-11 11:50:00,60.58,60.62,60.54,60.54,23800.0,51.8359,51.8701,51.8016,51.8016,23800.0
2011-04-11 12:00:00,60.53,60.55,60.48,60.5,18100.0,51.7931,51.8102,51.7503,51.7674,18100.0
2011-04-11 12:10:00,60.5,60.53,60.45,60.46,21600.0,51.7674,51.7931,51.7246,51.7332,21600.0
2011-04-11 12:20:00,60.46,60.55,60.46,60.53,21400.0,51.7332,51.8102,51.7332,51.7931,21400.0
2011-04-11 12:30:00,60.53,60.54,60.39,60.41,16200.0,51.7931,51.8016,51.6733,51.6904,16200.0
2011-04-11 12:40:00,60.4,60.42,60.35,60.39,30000.0,51.6818,51.6989,51.6391,51.6733,30000.0
2011-04-11 12:50:00,60.4,60.42,60.35,60.35,42600.0,51.6818,51.6989,51.6391,51.6391,42600.0
2011-04-11 13:00:00,60.34,60.4,60.3,60.39,90000.0,51.6305,51.6818,51.5963,51.6733,90000.0
2011-04-11 13:10:00,60.39,60.41,60.31,60.35,78300.0,51.6733,51.6904,51.6048,51.6391,78300.0
2011-04-11 13:20:00,60.35,60.42,60.35,60.4,88500.0,51.6391,51.6989,51.6391,51.6818,88500.0
2011-04-11 13:30:00,60.4,60.4,60.34,60.34,73100.0,51.6818,51.6818,51.6305,51.6305,73100.0
2011-04-11 13:40:00,60.35,60.41,60.35,60.35,57700.0,51.6391,51.6904,51.6391,51.6391,57700.0
2011-04-11 13:50:00,60.35,60.42,60.32,60.41,126200.0,51.6391,51.6989,51.6134,51.6904,126200.0
2011-04-11 14:00:00,60.4,60.46,60.4,60.45,103500.0,51.6818,51.7332,51.6818,51.7246,103500.0
2011-04-11 14:10:00,60.45,60.46,60.41,60.45,86400.0,51.7246,51.7332,51.6904,51.7246,86400.0
2011-04-11 14:20:00,60.45,60.45,60.41,60.44,90300.0,51.7246,51.7246,51.6904,51.7161,90300.0
2011-04-11 14:30:00,60.43,60.46,60.34,60.35,84100.0,51.7075,51.7332,51.6305,51.6391,84100.0
2011-04-11 14:40:00,60.34,60.35,60.3,60.31,84000.0,51.6305,51.6391,51.5963,51.6048,84000.0
2011-04-11 14:50:00,60.31,60.36,60.26,60.28,52000.0,51.6048,51.6476,51.562,51.5792,52000.0
2011-04-11 15:00:00,60.29,60.29,60.19,60.22,44700.0,51.5877,51.5877,51.5021,51.5278,44700.0
2011-04-11 15:10:00,60.21,60.25,60.16,60.23,79600.0,51.5193,51.5535,51.4765,51.5364,79600.0
2011-04-11 15:20:00,60.23,60.28,60.22,60.22,33800.0,51.5364,51.5792,51.5278,51.5278,33800.0
2011-04-11 15:30:00,60.22,60.28,60.21,60.26,39800.0,51.5278,51.5792,51.5193,51.562,39800.0
2011-04-11 15:40:00,60.25,60.35,60.25,60.33,57200.0,51.5535,51.6391,51.5535,51.6219,57200.0
2011-04-11 15:50:00,60.34,60.36,60.31,60.35,57700.0,51.6305,51.6476,51.6048,51.6391,57700.0
2011-04-12 09:30:00,59.98,60.08,59.92,60.05,41300.0,51.3225,51.408,51.2711,51.3824,41300.0
2011-04-12 09:40:00,60.05,60.12,60.03,60.05,47900.0,51.3824,51.4422,51.3652,51.3824,47900.0
2011-04-12 09:50:00,60.05,60.08,59.86,59.9,26200.0,51.3824,51.408,51.2198,51.254,26200.0
2011-04-12 10:00:00,59.89,59.95,59.78,59.78,42200.0,51.2454,51.2968,51.1513,51.1513,42200.0
2011-04-12 10:10:00,59.76,59.87,59.76,59.81,41500.0,51.1342,51.2283,51.1342,51.177,41500.0
2011-04-12 10:20:00,59.81,59.9,59.76,59.9,19700.0,51.177,51.254,51.1342,51.254,19700.0
2011-04-12 10:30:00,59.89,59.9,59.75,59.81,12500.0,51.2454,51.254,51.1257,51.177,12500.0
2011-04-12 10:40:00,59.8,59.85,59.71,59.74,23800.0,51.1684,51.2112,51.0914,51.1171,23800.0
2011-04-12 10:50:00,59.76,59.77,59.67,59.67,36900.0,51.1342,51.1428,51.0572,51.0572,36900.0
2011-04-12 11:00:00,59.67,59.71,59.64,59.67,32400.0,51.0572,51.0914,51.0315,51.0572,32400.0
2011-04-12 11:10:00,59.67,59.74,59.67,59.68,23900.0,51.0572,51.1171,51.0572,51.0658,23900.0
2011-04-12 11:20:00,59.68,59.73,59.67,59.72,15700.0,51.0658,51.1085,51.0572,51.1,15700.0
2011-04-12 11:30:00,59.74,59.83,59.72,59.82,19000.0,51.1171,51.1941,51.1,51.1856,19000.0
2011-04-12 11:40:00,59.82,59.83,59.79,59.8,8900.0,51.1856,51.1941,51.1599,51.1684,8900.0
2011-04-12 11:50:00,59.81,59.81,59.74,59.76,23300.0,51.177,51.177,51.1171,51.1342,23300.0
2011-04-12 12:00:00,59.77,59.79,59.75,59.76,124300.0,51.1428,51.1599,51.1257,51.1342,124300.0
2011-04-12 12:10:00,59.76,59.81,59.74,59.79,24800.0,51.1342,51.177,51.1171,51.1599,24800.0
2011-04-12 12:20:00,59.79,59.82,59.78,59.79,17200.0,51.1599,51.1856,51.1513,51.1599,17200.0
2011-04-12 12:30:00,59.79,59.79,59.71,59.74,21400.0,51.1599,51.1599,51.0914,51.1171,21400.0
2011-04-12 12:40:00,59.74,59.85,59.73,59.85,51400.0,51.1171,51.2112,51.1085,51.2112,51400.0
2011-04-12 12:50:00,59.84,59.86,59.79,59.81,27800.0,51.2027,51.2198,51.1599,51.177,27800.0
2011-04-12 13:00:00,59.81,59.85,59.78,59.8,23800.0,51.177,51.2112,51.1513,51.1684,23800.0
2011-04-12 13:10:00,59.8,59.82,59.74,59.74,55200.0,51.1684,51.1856,51.1171,51.1171,55200.0
2011-04-12 13:20:00,59.74,59.83,59.74,59.83,41200.0,51.1171,51.1941,51.1171,51.1941,41200.0
2011-04-12 13:30:00,59.84,59.87,59.82,59.82,43000.0,51.2027,51.2283,51.1856,51.1856,43000.0
2011-04-12 13:40:00,59.81,59.89,59.77,59.88,19900.0,51.177,51.2454,51.1428,51.2369,19900.0
2011-04-12 13:50:00,59.87,59.92,59.85,59.87,12400.0,51.2283,51.2711,51.2112,51.2283,12400.0
2011-04-12 14:00:00,59.89,60.0,59.87,59.97,39800.0,51.2454,51.3396,51.2283,51.3139,39800.0
2011-04-12 14:10:00,59.98,59.98,59.91,59.92,32700.0,51.3225,51.3225,51.2626,51.2711,32700.0
2011-04-12 14:20:00,59.92,60.0,59.92,59.97,20800.0,51.2711,51.3396,51.2711,51.3139,20800.0
2011-04-12 14:30:00,59.97,59.98,59.88,59.9,16500.0,51.3139,51.3225,51.2369,51.254,16500.0
2011-04-12 14:40:00,59.89,59.92,59.83,59.85,12600.0,51.2454,51.2711,51.1941,51.2112,12600.0
2011-04-12 14:50:00,59.84,59.89,59.84,59.87,19000.0,51.2027,51.2454,51.2027,51.2283,19000.0
2011-04-12 15:00:00,59.87,59.9,59.84,59.87,24000.0,51.2283,51.254,51.2027,51.2283,24000.0
2011-04-12 15:10:00,59.88,59.9,59.87,59.87,12400.0,51.2369,51.254,51.2283,51.2283,12400.0
2011-04-12 15:20:00,59.86,59.86,59.74,59.77,107700.0,51.2198,51.2198,51.1171,51.1428,107700.0
2011-04-12 15:30:00,59.77,59.8,59.71,59.79,10400.0,51.1428,51.1684,51.0914,51.1599,10400.0
2011-04-12 15:40:00,59.79,59.83,59.77,59.82,30600.0,51.1599,51.1941,51.1428,51.1856,30600.0
2011-04-12 15:50:00,59.82,59.9,59.82,59.85,75900.0,51.1856,51.254,51.1856,51.2112,75900.0
2011-04-13 09:30:00,60.18,60.24,60.15,60.17,57100.0,51.4936,51.5449,51.4679,51.485,57100.0
2011-04-13 09:40:00,60.19,60.24,60.1,60.15,48600.0,51.5021,51.5449,51.4251,51.4679,48600.0
2011-04-13 09:50:00,60.15,60.2,60.09,60.11,32300.0,51.4679,51.5107,51.4166,51.4337,32300.0
2011-04-13 10:00:00,60.1,60.11,60.0,60.02,39000.0,51.4251,51.4337,51.3396,51.3567,39000.0
2011-04-13 10:10:00,60.01,60.08,60.0,60.08,29700.0,51.3481,51.408,51.3396,51.408,29700.0
2011-04-13 10:20:00,60.08,60.15,60.04,60.14,21800.0,51.408,51.4679,51.3738,51.4594,21800.0
2011-04-13 10:30:00,60.14,60.18,60.08,60.09,23600.0,51.4594,51.4936,51.408,51.4166,23600.0
2011-04-13 10:40:00,60.09,60.26,60.09,60.26,31800.0,51.4166,51.562,51.4166,51.562,31800.0
2011-04-13 10:50:00,60.25,60.28,60.23,60.25,25300.0,51.5535,51.5792,51.5364,51.5535,25300.0
2011-04-13 11:00:00,60.25,60.25,60.19,60.21,14700.0,51.5535,51.5535,51.5021,51.5193,14700.0
2011-04-13 11:10:00,60.21,60.21,60.15,60.17,21400.0,51.5193,51.5193,51.4679,51.485,21400.0
2011-04-13 11:20:00,60.16,60.17,60.07,60.09,33400.0,51.4765,51.485,51.3995,51.4166,33400.0
2011-04-13 11:30:00,60.09,60.12,59.97,59.97,28600.0,51.4166,51.4422,51.3139,51.3139,28600.0
2011-04-13 11:40:00,59.96,60.04,59.96,60.03,28500.0,51.3053,51.3738,51.3053,51.3652,28500.0
2011-04-13 11:50:00,60.02,60.06,59.9,59.9,32500.0,51.3567,51.3909,51.254,51.254,32500.0
2011-04-13 12:00:00,59.91,59.96,59.89,59.95,22800.0,51.2626,51.3053,51.2454,51.2968,22800.0
2011-04-13 12:10:00,59.98,60.02,59.98,60.01,53800.0,51.3225,51.3567,51.3225,51.3481,53800.0
2011-04-13 12:20:00,60.0,60.01,59.95,59.96,12800.0,51.3396,51.3481,51.2968,51.3053,12800.0
2011-04-13 12:30:00,59.96,59.96,59.78,59.83,147500.0,51.3053,51.3053,51.1513,51.1941,147500.0
2011-04-13 12:40:00,59.82,59.84,59.75,59.83,22700.0,51.1856,51.2027,51.1257,51.1941,22700.0
2011-04-13 12:50:00,59.85,59.88,59.83,59.87,28200.0,51.2112,51.2369,51.1941,51.2283,28200.0
2011-04-13 13:00:00,59.87,59.95,59.86,59.93,30600.0,51.2283,51.2968,51.2198,51.2797,30600.0
2011-04-13 13:10:00,59.94,59.96,59.89,59.93,14900.0,51.2882,51.3053,51.2454,51.2797,14900.0
2011-04-13 13:20:00,59.93,59.96,59.89,59.92,27800.0,51.2797,51.3053,51.2454,51.2711,27800.0
2011-04-13 13:30:00,59.92,59.93,59.85,59.87,50000.0,51.2711,51.2797,51.2112,51.2283,50000.0
2011-04-13 13:40:00,59.88,59.92,59.87,59.91,28700.0,51.2369,51.2711,51.2283,51.2626,28700.0
2011-04-13 13:50:00,59.9,59.91,59.81,59.86,23600.0,51.254,51.2626,51.177,51.2198,23600.0
2011-04-13 14:00:00,59.86,59.94,59.86,59.93,58300.0,51.2198,51.2882,51.2198,51.2797,58300.0
2011-04-13 14:10:00,59.93,59.94,59.83,59.88,19600.0,51.2797,51.2882,51.1941,51.2369,19600.0
2011-04-13 14:20:00,59.88,60.04,59.86,60.0,219700.0,51.2369,51.3738,51.2198,51.3396,219700.0
2011-04-13 14:30:00,60.01,60.04,59.97,59.98,62500.0,51.3481,51.3738,51.3139,51.3225,62500.0
2011-04-13 14:40:00,59.98,60.12,59.98,60.06,33000.0,51.3225,51.4422,51.3225,51.3909,33000.0
2011-04-13 14:50:00,60.06,60.12,60.06,60.08,30600.0,51.3909,51.4422,51.3909,51.408,30600.0
2011-04-13 15:00:00,60.09,60.18,60.09,60.14,51300.0,51.4166,51.4936,51.4166,51.4594,51300.0
2011-04-13 15:10:00,60.13,60.18,60.1,60.18,48900.0,51.4508,51.4936,51.4251,51.4936,48900.0
2011-04-13 15:20:00,60.18,60.19,60.1,60.12,119700.0,51.4936,51.5021,51.4251,51.4422,119700.0
2011-04-13 15:30:00,60.12,60.13,60.07,60.12,57100.0,51.4422,51.4508,51.3995,51.4422,57100.0
2011-04-13 15:40:00,60.13,60.16,60.09,60.1,112900.0,51.4508,51.4765,51.4166,51.4251,112900.0
2011-04-13 15:50:00,60.09,60.1,60.05,60.06,93100.0,51.4166,51.4251,51.3824,51.3909,93100.0
2011-04-14 09:30:00,59.7,59.78,59.69,59.75,45200.0,51.0829,51.1513,51.0743,51.1257,45200.0
2011-04-14 09:40:00,59.77,59.8,59.55,59.56,28500.0,51.1428,51.1684,50.9545,50.9631,28500.0
2011-04-14 09:50:00,59.54,59.7,59.51,59.69,29500.0,50.946,51.0829,50.9203,51.0743,29500.0
2011-04-14 10:00:00,59.68,59.75,59.66,59.74,190900.0,51.0658,51.1257,51.0486,51.1171,190900.0
2011-04-14 10:10:00,59.75,59.8,59.66,59.78,49400.0,51.1257,51.1684,51.0486,51.1513,49400.0
2011-04-14 10:20:00,59.78,59.91,59.76,59.89,67500.0,51.1513,51.2626,51.1342,51.2454,67500.0
2011-04-14 10:30:00,59.88,59.97,59.88,59.93,62300.0,51.2369,51.3139,51.2369,51.2797,62300.0
2011-04-14 10:40:00,59.94,59.94,59.85,59.88,46000.0,51.2882,51.2882,51.2112,51.2369,46000.0
2011-04-14 10:50:00,59.87,59.92,59.82,59.84,80100.0,51.2283,51.2711,51.1856,51.2027,80100.0
2011-04-14 11:00:00,59.85,59.91,59.82,59.88,68900.0,51.2112,51.2626,51.1856,51.2369,68900.0
2011-04-14 11:10:00,59.89,59.89,59.77,59.81,78900.0,51.2454,51.2454,51.1428,51.177,78900.0
2011-04-14 11:20:00,59.81,59.83,59.76,59.79,26900.0,51.177,51.1941,51.1342,51.1599,26900.0
2011-04-14 11:30:00,59.79,59.82,59.74,59.77,49600.0,51.1599,51.1856,51.1171,51.1428,49600.0
2011-04-14 11:40:00,59.77,59.8,59.71,59.77,160400.0,51.1428,51.1684,51.0914,51.1428,160400.0
2011-04-14 11:50:00,59.77,59.84,59.76,59.83,38900.0,51.1428,51.2027,51.1342,51.1941,38900.0
2011-04-14 12:00:00,59.83,59.9,59.81,59.86,78900.0,51.1941,51.254,51.177,51.2198,78900.0
2011-04-14 12:10:00,59.87,59.93,59.87,59.89,52100.0,51.2283,51.2797,51.2283,51.2454,52100.0
2011-04-14 12:20:00,59.89,59.94,59.88,59.93,22400.0,51.2454,51.2882,51.2369,51.2797,22400.0
2011-04-14 12:30:00,59.93,59.97,59.92,59.94,39400.0,51.2797,51.3139,51.2711,51.2882,39400.0
2011-04-14 12:40:00,59.94,59.95,59.91,59.91,14400.0,51.2882,51.2968,51.2626,51.2626,14400.0
2011-04-14 12:50:00,59.92,59.99,59.92,59.96,47100.0,51.2711,51.331,51.2711,51.3053,47100.0
2011-04-14 13:00:00,59.97,60.0,59.93,59.94,89300.0,51.3139,51.3396,51.2797,51.2882,89300.0
2011-04-14 13:10:00,59.94,59.95,59.89,59.89,35300.0,51.2882,51.2968,51.2454,51.2454,35300.0
2011-04-14 13:20:00,59.89,59.91,59.86,59.9,122600.0,51.2454,51.2626,51.2198,51.254,122600.0
2011-04-14 13:30:00,59.9,59.92,59.87,59.9,49200.0,51.254,51.2711,51.2283,51.254,49200.0
2011-04-14 13:40:00,59.9,59.9,59.83,59.86,61500.0,51.254,51.254,51.1941,51.2198,61500.0
2011-04-14 13:50:00,59.87,59.87,59.81,59.81,58900.0,51.2283,51.2283,51.177,51.177,58900.0
2011-04-14 14:00:00,59.82,59.89,59.81,59.88,34600.0,51.1856,51.2454,51.177,51.2369,34600.0
2011-04-14 14:10:00,59.88,59.91,59.88,59.9,117900.0,51.2369,51.2626,51.2369,51.254,117900.0
2011-04-14 14:20:00,59.9,59.96,59.89,59.92,90800.0,51.254,51.3053,51.2454,51.2711,90800.0
2011-04-14 14:30:00,59.91,59.99,59.91,59.95,60000.0,51.2626,51.331,51.2626,51.2968,60000.0
2011-04-14 14:40:00,59.95,59.96,59.89,59.92,58100.0,51.2968,51.3053,51.2454,51.2711,58100.0
2011-04-14 14:50:00,59.93,60.02,59.93,59.98,140000.0,51.2797,51.3567,51.2797,51.3225,140000.0
2011-04-14 15:00:00,59.97,60.08,59.96,60.07,110100.0,51.3139,51.408,51.3053,51.3995,110100.0
2011-04-14 15:10:00,60.07,60.15,60.03,60.14,152700.0,51.3995,51.4679,51.3652,51.4594,152700.0
2011-04-14 15:20:00,60.13,60.16,60.11,60.14,54200.0,51.4508,51.4765,51.4337,51.4594,54200.0
2011-04-14 15:30:00,60.14,60.15,60.06,60.14,92900.0,51.4594,51.4679,51.3909,51.4594,92900.0
2011-04-14 15:40:00,60.14,60.16,60.07,60.1,106600.0,51.4594,51.4765,51.3995,51.4251,106600.0
2011-04-14 15:50:00,60.1,60.11,60.06,60.08,128500.0,51.4251,51.4337,51.3909,51.408,128500.0
2011-04-15 09:30:00,60.17,60.23,60.01,60.01,211200.0,51.485,51.5364,51.3481,51.3481,211200.0
2011-04-15 09:40:00,60.0,60.03,59.88,59.92,42300.0,51.3396,51.3652,51.2369,51.2711,42300.0
2011-04-15 09:50:00,59.89,60.08,59.89,60.07,519600.0,51.2454,51.408,51.2454,51.3995,519600.0
2011-04-15 10:00:00,60.08,60.22,60.08,60.16,68900.0,51.408,51.5278,51.408,51.4765,68900.0
2011-04-15 10:10:00,60.16,60.17,60.08,60.1,31000.0,51.4765,51.485,51.408,51.4251,31000.0
2011-04-15 10:20:00,60.09,60.13,60.06,60.1,20400.0,51.4166,51.4508,51.3909,51.4251,20400.0
2011-04-15 10:30:00,60.11,60.16,59.99,60.02,34300.0,51.4337,51.4765,51.331,51.3567,34300.0
2011-04-15 10:40:00,60.02,60.1,60.0,60.07,30700.0,51.3567,51.4251,51.3396,51.3995,30700.0
2011-04-15 10:50:00,60.07,60.15,60.07,60.14,46400.0,51.3995,51.4679,51.3995,51.4594,46400.0
2011-04-15 11:00:00,60.15,60.15,60.11,60.13,19800.0,51.4679,51.4679,51.4337,51.4508,19800.0
2011-04-15 11:10:00,60.13,60.13,60.07,60.1,33600.0,51.4508,51.4508,51.3995,51.4251,33600.0
2011-04-15 11:20:00,60.11,60.22,60.11,60.22,58300.0,51.4337,51.5278,51.4337,51.5278,58300.0
2011-04-15 11:30:00,60.22,60.25,60.2,60.2,17000.0,51.5278,51.5535,51.5107,51.5107,17000.0
2011-04-15 11:40:00,60.2,60.22,60.2,60.2,14100.0,51.5107,51.5278,51.5107,51.5107,14100.0
2011-04-15 11:50:00,60.2,60.25,60.2,60.2,30900.0,51.5107,51.5535,51.5107,51.5107,30900.0
2011-04-15 12:00:00,60.21,60.26,60.21,60.26,22300.0,51.5193,51.562,51.5193,51.562,22300.0
2011-04-15 12:10:00,60.27,60.35,60.27,60.33,94500.0,51.5706,51.6391,51.5706,51.6219,94500.0
2011-04-15 12:20:00,60.31,60.33,60.3,60.31,34500.0,51.6048,51.6219,51.5963,51.6048,34500.0
2011-04-15 12:30:00,60.32,60.33,60.29,60.32,22700.0,51.6134,51.6219,51.5877,51.6134,22700.0
2011-04-15 12:40:00,60.33,60.36,60.29,60.34,25600.0,51.6219,51.6476,51.5877,51.6305,25600.0
2011-04-15 12:50:00,60.34,60.37,60.34,60.36,11400.0,51.6305,51.6562,51.6305,51.6476,11400.0
2011-04-15 13:00:00,60.37,60.38,60.31,60.32,11500.0,51.6562,51.6647,51.6048,51.6134,11500.0
2011-04-15 13:10:00,60.33,60.34,60.31,60.32,17400.0,51.6219,51.6305,51.6048,51.6134,17400.0
2011-04-15 13:20:00,60.31,60.32,60.26,60.27,25000.0,51.6048,51.6134,51.562,51.5706,25000.0
2011-04-15 13:30:00,60.27,60.28,60.26,60.28,7300.0,51.5706,51.5792,51.562,51.5792,7300.0
2011-04-15 13:40:00,60.28,60.3,60.26,60.29,29400.0,51.5792,51.5963,51.562,51.5877,29400.0
2011-04-15 13:50:00,60.29,60.3,60.25,60.25,14400.0,51.5877,51.5963,51.5535,51.5535,14400.0
2011-04-15 14:00:00,60.27,60.29,60.27,60.29,23700.0,51.5706,51.5877,51.5706,51.5877,23700.0
2011-04-15 14:10:00,60.29,60.3,60.26,60.29,29400.0,51.5877,51.5963,51.562,51.5877,29400.0
2011-04-15 14:20:00,60.29,60.32,60.29,60.3,15900.0,51.5877,51.6134,51.5877,51.5963,15900.0
2011-04-15 14:30:00,60.3,60.33,60.3,60.3,66900.0,51.5963,51.6219,51.5963,51.5963,66900.0
2011-04-15 14:40:00,60.3,60.32,60.28,60.28,87800.0,51.5963,51.6134,51.5792,51.5792,87800.0
2011-04-15 14:50:00,60.28,60.3,60.27,60.3,81900.0,51.5792,51.5963,51.5706,51.5963,81900.0
2011-04-15 15:00:00,60.3,60.3,60.26,60.27,56200.0,51.5963,51.5963,51.562,51.5706,56200.0
2011-04-15 15:10:00,60.27,60.27,60.16,60.22,35900.0,51.5706,51.5706,51.4765,51.5278,35900.0
2011-04-15 15:20:00,60.21,60.21,60.14,60.19,39500.0,51.5193,51.5193,51.4594,51.5021,39500.0
2011-04-15 15:30:00,60.21,60.24,60.18,60.2,61400.0,51.5193,51.5449,51.4936,51.5107,61400.0
2011-04-15 15:40:00,60.21,60.23,60.17,60.18,29900.0,51.5193,51.5364,51.485,51.4936,29900.0
2011-04-15 15:50:00,60.19,60.25,60.18,60.24,261600.0,51.5021,51.5535,51.4936,51.5449,261600.0
2011-04-18 09:30:00,59.6,59.61,59.33,59.4,90200.0,50.9973,51.0059,50.7663,50.8262,90200.0
2011-04-18 09:40:00,59.4,59.5,59.36,59.4,88700.0,50.8262,50.9117,50.7919,50.8262,88700.0
2011-04-18 09:50:00,59.43,59.44,59.25,59.27,60000.0,50.8518,50.8604,50.6978,50.7149,60000.0
2011-04-18 10:00:00,59.25,59.29,59.05,59.11,85100.0,50.6978,50.7321,50.5267,50.578,85100.0
2011-04-18 10:10:00,59.11,59.22,59.07,59.22,70200.0,50.578,50.6722,50.5438,50.6722,70200.0
2011-04-18 10:20:00,59.2,59.32,59.17,59.24,85700.0,50.655,50.7577,50.6294,50.6893,85700.0
2011-04-18 10:30:00,59.24,59.33,59.23,59.28,28900.0,50.6893,50.7663,50.6807,50.7235,28900.0
2011-04-18 10:40:00,59.26,59.27,59.13,59.14,63400.0,50.7064,50.7149,50.5951,50.6037,63400.0
2011-04-18 10:50:00,59.14,59.2,59.08,59.12,45400.0,50.6037,50.655,50.5524,50.5866,45400.0
2011-04-18 11:00:00,59.12,59.18,59.03,59.08,55600.0,50.5866,50.6379,50.5096,50.5524,55600.0
2011-04-18 11:10:00,59.08,59.17,59.08,59.13,35900.0,50.5524,50.6294,50.5524,50.5951,35900.0
2011-04-18 11:20:00,59.13,59.24,59.13,59.2,26400.0,50.5951,50.6893,50.5951,50.655,26400.0
2011-04-18 11:30:00,59.21,59.28,59.15,59.27,33200.0,50.6636,50.7235,50.6123,50.7149,33200.0
2011-04-18 11:40:00,59.25,59.31,59.21,59.26,26400.0,50.6978,50.7492,50.6636,50.7064,26400.0
2011-04-18 11:50:00,59.27,59.31,59.25,59.28,29000.0,50.7149,50.7492,50.6978,50.7235,29000.0
2011-04-18 12:00:00,59.27,59.33,59.23,59.31,16100.0,50.7149,50.7663,50.6807,50.7492,16100.0
2011-04-18 12:10:00,59.3,59.31,59.26,59.28,8800.0,50.7406,50.7492,50.7064,50.7235,8800.0
2011-04-18 12:20:00,59.27,59.27,59.2,59.24,14100.0,50.7149,50.7149,50.655,50.6893,14100.0
2011-04-18 12:30:00,59.25,59.27,59.23,59.27,22000.0,50.6978,50.7149,50.6807,50.7149,22000.0
2011-04-18 12:40:00,59.27,59.28,59.24,59.24,121000.0,50.7149,50.7235,50.6893,50.6893,121000.0
2011-04-18 12:50:00,59.24,59.27,59.23,59.26,61500.0,50.6893,50.7149,50.6807,50.7064,61500.0
2011-04-18 13:00:00,59.26,59.26,59.22,59.22,15500.0,50.7064,50.7064,50.6722,50.6722,15500.0
2011-04-18 13:10:00,59.21,59.22,59.16,59.21,12700.0,50.6636,50.6722,50.6208,50.6636,12700.0
2011-04-18 13:20:00,59.21,59.24,59.2,59.22,29000.0,50.6636,50.6893,50.655,50.6722,29000.0
2011-04-18 13:30:00,59.22,59.26,59.2,59.24,18500.0,50.6722,50.7064,50.655,50.6893,18500.0
2011-04-18 13:40:00,59.23,59.31,59.22,59.3,19700.0,50.6807,50.7492,50.6722,50.7406,19700.0
2011-04-18 13:50:00,59.3,59.4,59.3,59.38,131900.0,50.7406,50.8262,50.7406,50.8091,131900.0
2011-04-18 14:00:00,59.37,59.39,59.31,59.37,56100.0,50.8005,50.8176,50.7492,50.8005,56100.0
2011-04-18 14:10:00,59.37,59.42,59.35,59.38,42100.0,50.8005,50.8433,50.7834,50.8091,42100.0
2011-04-18 14:20:00,59.37,59.41,59.36,59.4,18000.0,50.8005,50.8347,50.7919,50.8262,18000.0
2011-04-18 14:30:00,59.4,59.48,59.38,59.48,32300.0,50.8262,50.8946,50.8091,50.8946,32300.0
2011-04-18 14:40:00,59.48,59.58,59.45,59.55,73100.0,50.8946,50.9802,50.869,50.9545,73100.0
2011-04-18 14:50:00,59.55,59.62,59.52,59.56,32100.0,50.9545,51.0144,50.9289,50.9631,32100.0
2011-04-18 15:00:00,59.57,59.59,59.47,59.49,47200.0,50.9716,50.9887,50.8861,50.9032,47200.0
2011-04-18 15:10:00,59.49,59.68,59.48,59.66,48500.0,50.9032,51.0658,50.8946,51.0486,48500.0
2011-04-18 15:20:00,59.67,59.7,59.6,59.62,31000.0,51.0572,51.0829,50.9973,51.0144,31000.0
2011-04-18 15:30:00,59.63,59.7,59.57,59.58,73900.0,51.023,51.0829,50.9716,50.9802,73900.0
2011-04-18 15:40:00,59.58,59.6,59.5,59.56,54800.0,50.9802,50.9973,50.9117,50.9631,54800.0
2011-04-18 15:50:00,59.57,59.66,59.52,59.63,85900.0,50.9716,51.0486,50.9289,51.023,85900.0
2011-04-19 09:30:00,59.74,59.84,59.71,59.78,94100.0,51.1171,51.2027,51.0914,51.1513,94100.0
2011-04-19 09:40:00,59.79,59.85,59.74,59.76,26900.0,51.1599,51.2112,51.1171,51.1342,26900.0
2011-04-19 09:50:00,59.76,59.76,59.65,59.74,30100.0,51.1342,51.1342,51.0401,51.1171,30100.0
2011-04-19 10:00:00,59.74,59.78,59.67,59.75,31000.0,51.1171,51.1513,51.0572,51.1257,31000.0
2011-04-19 10:10:00,59.77,59.83,59.75,59.82,21800.0,51.1428,51.1941,51.1257,51.1856,21800.0
2011-04-19 10:20:00,59.82,59.86,59.78,59.82,13000.0,51.1856,51.2198,51.1513,51.1856,13000.0
2011-04-19 10:30:00,59.82,59.82,59.69,59.69,22300.0,51.1856,51.1856,51.0743,51.0743,22300.0
2011-04-19 10:40:00,59.69,59.73,59.66,59.7,37700.0,51.0743,51.1085,51.0486,51.0829,37700.0
2011-04-19 10:50:00,59.7,59.74,59.67,59.69,87200.0,51.0829,51.1171,51.0572,51.0743,87200.0
2011-04-19 11:00:00,59.68,59.7,59.62,59.68,25100.0,51.0658,51.0829,51.0144,51.0658,25100.0
2011-04-19 11:10:00,59.69,59.7,59.62,59.64,33500.0,51.0743,51.0829,51.0144,51.0315,33500.0
2011-04-19 11:20:00,59.63,59.63,59.56,59.57,25000.0,51.023,51.023,50.9631,50.9716,25000.0
2011-04-19 11:30:00,59.58,59.66,59.58,59.64,17000.0,50.9802,51.0486,50.9802,51.0315,17000.0
2011-04-19 11:40:00,59.63,59.64,59.61,59.62,7300.0,51.023,51.0315,51.0059,51.0144,7300.0
2011-04-19 11:50:00,59.61,59.66,59.61,59.66,19000.0,51.0059,51.0486,51.0059,51.0486,19000.0
2011-04-19 12:00:00,59.66,59.66,59.63,59.65,18300.0,51.0486,51.0486,51.023,51.0401,18300.0
2011-04-19 12:10:00,59.65,59.7,59.64,59.69,36400.0,51.0401,51.0829,51.0315,51.0743,36400.0
2011-04-19 12:20:00,59.69,59.7,59.65,59.69,15800.0,51.0743,51.0829,51.0401,51.0743,15800.0
2011-04-19 12:30:00,59.67,59.7,59.66,59.69,15400.0,51.0572,51.0829,51.0486,51.0743,15400.0
2011-04-19 12:40:00,59.69,59.71,59.67,59.67,108700.0,51.0743,51.0914,51.0572,51.0572,108700.0
2011-04-19 12:50:00,59.67,59.73,59.67,59.71,39700.0,51.0572,51.1085,51.0572,51.0914,39700.0
2011-04-19 13:00:00,59.71,59.76,59.7,59.75,33400.0,51.0914,51.1342,51.0829,51.1257,33400.0
2011-04-19 13:10:00,59.74,59.82,59.72,59.8,45600.0,51.1171,51.1856,51.1,51.1684,45600.0
2011-04-19 13:20:00,59.8,59.83,59.78,59.81,19700.0,51.1684,51.1941,51.1513,51.177,19700.0
2011-04-19 13:30:00,59.81,59.84,59.79,59.83,28500.0,51.177,51.2027,51.1599,51.1941,28500.0
2011-04-19 13:40:00,59.83,59.91,59.83,59.91,63400.0,51.1941,51.2626,51.1941,51.2626,63400.0
2011-04-19 13:50:00,59.91,59.91,59.88,59.88,13200.0,51.2626,51.2626,51.2369,51.2369,13200.0
2011-04-19 14:00:00,59.88,59.88,59.85,59.87,10700.0,51.2369,51.2369,51.2112,51.2283,10700.0
2011-04-19 14:10:00,59.87,59.9,59.87,59.9,15100.0,51.2283,51.254,51.2283,51.254,15100.0
2011-04-19 14:20:00,59.88,59.9,59.83,59.85,18100.0,51.2369,51.254,51.1941,51.2112,18100.0
2011-04-19 14:30:00,59.84,59.89,59.82,59.88,15900.0,51.2027,51.2454,51.1856,51.2369,15900.0
2011-04-19 14:40:00,59.88,59.93,59.86,59.86,32900.0,51.2369,51.2797,51.2198,51.2198,32900.0
2011-04-19 14:50:00,59.87,59.89,59.86,59.87,13700.0,51.2283,51.2454,51.2198,51.2283,13700.0
2011-04-19 15:00:00,59.87,59.94,59.87,59.92,33400.0,51.2283,51.2882,51.2283,51.2711,33400.0
2011-04-19 15:10:00,59.92,59.95,59.91,59.95,23300.0,51.2711,51.2968,51.2626,51.2968,23300.0
2011-04-19 15:20:00,59.94,59.94,59.9,59.9,53300.0,51.2882,51.2882,51.254,51.254,53300.0
2011-04-19 15:30:00,59.9,59.94,59.88,59.93,49100.0,51.254,51.2882,51.2369,51.2797,49100.0
2011-04-19 15:40:00,59.92,59.94,59.9,59.91,206000.0,51.2711,51.2882,51.254,51.2626,206000.0
2011-04-19 15:50:00,59.92,59.98,59.91,59.95,161300.0,51.2711,51.3225,51.2626,51.2968,161300.0
2011-04-20 09:30:00,60.79,60.92,60.7,60.87,104900.0,52.0155,52.1268,51.9385,52.084,104900.0
2011-04-20 09:40:00,60.87,60.89,60.81,60.88,45500.0,52.084,52.1011,52.0327,52.0926,45500.0
2011-04-20 09:50:00,60.87,60.87,60.78,60.83,23600.0,52.084,52.084,52.007,52.0498,23600.0
2011-04-20 10:00:00,60.84,60.96,60.81,60.96,66000.0,52.0583,52.161,52.0327,52.161,66000.0
2011-04-20 10:10:00,60.96,61.09,60.96,61.04,67600.0,52.161,52.2722,52.161,52.2295,67600.0
2011-04-20 10:20:00,61.04,61.05,61.02,61.04,19500.0,52.2295,52.238,52.2123,52.2295,19500.0
2011-04-20 10:30:00,61.04,61.09,61.03,61.05,12600.0,52.2295,52.2722,52.2209,52.238,12600.0
2011-04-20 10:40:00,61.06,61.06,61.01,61.03,35600.0,52.2466,52.2466,52.2038,52.2209,35600.0
2011-04-20 10:50:00,61.03,61.06,61.01,61.06,13900.0,52.2209,52.2466,52.2038,52.2466,13900.0
2011-04-20 11:00:00,61.05,61.05,61.0,61.01,16900.0,52.238,52.238,52.1952,52.2038,16900.0
2011-04-20 11:10:00,61.01,61.01,60.96,60.96,22700.0,52.2038,52.2038,52.161,52.161,22700.0
2011-04-20 11:20:00,60.96,60.98,60.92,60.98,25800.0,52.161,52.1781,52.1268,52.1781,25800.0
2011-04-20 11:30:00,60.98,61.0,60.97,60.99,16700.0,52.1781,52.1952,52.1696,52.1867,16700.0
2011-04-20 11:40:00,60.99,61.04,60.99,61.02,13500.0,52.1867,52.2295,52.1867,52.2123,13500.0
2011-04-20 11:50:00,61.04,61.07,61.03,61.04,21000.0,52.2295,52.2551,52.2209,52.2295,21000.0
2011-04-20 12:00:00,61.03,61.03,61.0,61.01,27100.0,52.2209,52.2209,52.1952,52.2038,27100.0
2011-04-20 12:10:00,61.02,61.02,60.97,60.99,11700.0,52.2123,52.2123,52.1696,52.1867,11700.0
2011-04-20 12:20:00,60.98,61.02,60.96,60.96,15200.0,52.1781,52.2123,52.161,52.161,15200.0
2011-04-20 12:30:00,60.96,61.0,60.95,60.97,49200.0,52.161,52.1952,52.1524,52.1696,49200.0
2011-04-20 12:40:00,60.97,60.98,60.93,60.93,102200.0,52.1696,52.1781,52.1353,52.1353,102200.0
2011-04-20 12:50:00,60.93,60.95,60.92,60.93,21100.0,52.1353,52.1524,52.1268,52.1353,21100.0
2011-04-20 13:00:00,60.93,60.96,60.9,60.94,49000.0,52.1353,52.161,52.1097,52.1439,49000.0
2011-04-20 13:10:00,60.94,60.95,60.89,60.9,53600.0,52.1439,52.1524,52.1011,52.1097,53600.0
2011-04-20 13:20:00,60.9,60.95,60.89,60.95,28700.0,52.1097,52.1524,52.1011,52.1524,28700.0
2011-04-20 13:30:00,60.95,60.95,60.91,60.93,16300.0,52.1524,52.1524,52.1182,52.1353,16300.0
2011-04-20 13:40:00,60.94,60.96,60.93,60.94,90900.0,52.1439,52.161,52.1353,52.1439,90900.0
2011-04-20 13:50:00,60.96,61.0,60.95,60.98,78100.0,52.161,52.1952,52.1524,52.1781,78100.0
2011-04-20 14:00:00,60.98,60.98,60.92,60.94,73500.0,52.1781,52.1781,52.1268,52.1439,73500.0
2011-04-20 14:10:00,60.94,60.98,60.93,60.98,254400.0,52.1439,52.1781,52.1353,52.1781,254400.0
2011-04-20 14:20:00,60.97,60.99,60.94,60.97,145100.0,52.1696,52.1867,52.1439,52.1696,145100.0
2011-04-20 14:30:00,60.96,61.01,60.96,60.99,21200.0,52.161,52.2038,52.161,52.1867,21200.0
2011-04-20 14:40:00,61.0,61.02,61.0,61.0,30500.0,52.1952,52.2123,52.1952,52.1952,30500.0
2011-04-20 14:50:00,61.0,61.02,60.96,60.97,21300.0,52.1952,52.2123,52.161,52.1696,21300.0
2011-04-20 15:00:00,60.97,60.99,60.93,60.94,55700.0,52.1696,52.1867,52.1353,52.1439,55700.0
2011-04-20 15:10:00,60.94,60.97,60.92,60.95,26600.0,52.1439,52.1696,52.1268,52.1524,26600.0
2011-04-20 15:20:00,60.94,61.04,60.92,61.04,43300.0,52.1439,52.2295,52.1268,52.2295,43300.0
2011-04-20 15:30:00,61.05,61.05,60.99,61.03,24100.0,52.238,52.238,52.1867,52.2209,24100.0
2011-04-20 15:40:00,61.04,61.07,61.01,61.01,76200.0,52.2295,52.2551,52.2038,52.2038,76200.0
2011-04-20 15:50:00,61.02,61.05,61.0,61.01,136800.0,52.2123,52.238,52.1952,52.2038,136800.0
2011-04-21 09:30:00,61.35,61.37,61.3,61.37,53900.0,52.4947,52.5118,52.4519,52.5118,53900.0
2011-04-21 09:40:00,61.35,61.37,61.27,61.29,28200.0,52.4947,52.5118,52.4263,52.4434,28200.0
2011-04-21 09:50:00,61.3,61.36,61.3,61.32,11600.0,52.4519,52.5033,52.4519,52.469,11600.0
2011-04-21 10:00:00,61.32,61.33,61.2,61.28,304200.0,52.469,52.4776,52.3664,52.4348,304200.0
2011-04-21 10:10:00,61.28,61.28,61.2,61.27,13400.0,52.4348,52.4348,52.3664,52.4263,13400.0
2011-04-21 10:20:00,61.28,61.34,61.28,61.29,22300.0,52.4348,52.4862,52.4348,52.4434,22300.0
2011-04-21 10:30:00,61.28,61.31,61.23,61.25,33500.0,52.4348,52.4605,52.392,52.4091,33500.0
2011-04-21 10:40:00,61.26,61.34,61.26,61.28,30000.0,52.4177,52.4862,52.4177,52.4348,30000.0
2011-04-21 10:50:00,61.3,61.37,61.26,61.34,29100.0,52.4519,52.5118,52.4177,52.4862,29100.0
2011-04-21 11:00:00,61.35,61.38,61.32,61.37,15900.0,52.4947,52.5204,52.469,52.5118,15900.0
2011-04-21 11:10:00,61.35,61.37,61.34,61.35,18300.0,52.4947,52.5118,52.4862,52.4947,18300.0
2011-04-21 11:20:00,61.34,61.39,61.33,61.39,12400.0,52.4862,52.5289,52.4776,52.5289,12400.0
2011-04-21 11:30:00,61.39,61.42,61.39,61.41,11300.0,52.5289,52.5546,52.5289,52.546,11300.0
2011-04-21 11:40:00,61.43,61.43,61.39,61.43,6000.0,52.5632,52.5632,52.5289,52.5632,6000.0
2011-04-21 11:50:00,61.44,61.44,61.41,61.44,17500.0,52.5717,52.5717,52.546,52.5717,17500.0
2011-04-21 12:00:00,61.42,61.43,61.41,61.42,9100.0,52.5546,52.5632,52.546,52.5546,9100.0
2011-04-21 12:10:00,61.44,61.44,61.42,61.43,17100.0,52.5717,52.5717,52.5546,52.5632,17100.0
2011-04-21 12:20:00,61.42,61.45,61.42,61.43,6400.0,52.5546,52.5803,52.5546,52.5632,6400.0
2011-04-21 12:30:00,61.42,61.43,61.4,61.41,32600.0,52.5546,52.5632,52.5375,52.546,32600.0
2011-04-21 12:40:00,61.42,61.47,61.41,61.46,33300.0,52.5546,52.5974,52.546,52.5888,33300.0
2011-04-21 12:50:00,61.47,61.47,61.43,61.44,29800.0,52.5974,52.5974,52.5632,52.5717,29800.0
2011-04-21 13:00:00,61.43,61.45,61.42,61.44,25800.0,52.5632,52.5803,52.5546,52.5717,25800.0
2011-04-21 13:10:00,61.43,61.46,61.42,61.42,26700.0,52.5632,52.5888,52.5546,52.5546,26700.0
2011-04-21 13:20:00,61.42,61.43,61.4,61.43,29600.0,52.5546,52.5632,52.5375,52.5632,29600.0
2011-04-21 13:30:00,61.43,61.44,61.4,61.4,4300.0,52.5632,52.5717,52.5375,52.5375,4300.0
2011-04-21 13:40:00,61.39,61.41,61.38,61.4,4000.0,52.5289,52.546,52.5204,52.5375,4000.0
2011-04-21 13:50:00,61.42,61.44,61.4,61.44,25800.0,52.5546,52.5717,52.5375,52.5717,25800.0
2011-04-21 14:00:00,61.43,61.44,61.4,61.43,18700.0,52.5632,52.5717,52.5375,52.5632,18700.0
2011-04-21 14:10:00,61.43,61.46,61.42,61.45,13200.0,52.5632,52.5888,52.5546,52.5803,13200.0
2011-04-21 14:20:00,61.46,61.47,61.45,61.46,24600.0,52.5888,52.5974,52.5803,52.5888,24600.0
2011-04-21 14:30:00,61.46,61.48,61.45,61.47,8400.0,52.5888,52.6059,52.5803,52.5974,8400.0
2011-04-21 14:40:00,61.47,61.48,61.45,61.46,11100.0,52.5974,52.6059,52.5803,52.5888,11100.0
2011-04-21 14:50:00,61.46,61.48,61.41,61.41,12900.0,52.5888,52.6059,52.546,52.546,12900.0
2011-04-21 15:00:00,61.42,61.46,61.41,61.44,14700.0,52.5546,52.5888,52.546,52.5717,14700.0
2011-04-21 15:10:00,61.45,61.46,61.43,61.44,35700.0,52.5803,52.5888,52.5632,52.5717,35700.0
2011-04-21 15:20:00,61.44,61.45,61.42,61.44,49200.0,52.5717,52.5803,52.5546,52.5717,49200.0
2011-04-21 15:30:00,61.43,61.49,61.43,61.46,15900.0,52.5632,52.6145,52.5632,52.5888,15900.0
2011-04-21 15:40:00,61.47,61.5,61.47,61.49,53800.0,52.5974,52.6231,52.5974,52.6145,53800.0
2011-04-21 15:50:00,61.48,61.5,61.47,61.49,45300.0,52.6059,52.6231,52.5974,52.6145,45300.0
2011-04-25 09:30:00,61.49,61.49,61.43,61.44,57800.0,52.6145,52.6145,52.5632,52.5717,57800.0
2011-04-25 09:40:00,61.43,61.49,61.37,61.48,27900.0,52.5632,52.6145,52.5118,52.6059,27900.0
2011-04-25 09:50:00,61.48,61.5,61.41,61.46,16800.0,52.6059,52.6231,52.546,52.5888,16800.0
2011-04-25 10:00:00,61.46,61.5,61.35,61.36,45900.0,52.5888,52.6231,52.4947,52.5033,45900.0
2011-04-25 10:10:00,61.36,61.4,61.33,61.34,24900.0,52.5033,52.5375,52.4776,52.4862,24900.0
2011-04-25 10:20:00,61.32,61.32,61.22,61.28,26200.0,52.469,52.469,52.3835,52.4348,26200.0
2011-04-25 10:30:00,61.27,61.29,61.22,61.26,18600.0,52.4263,52.4434,52.3835,52.4177,18600.0
2011-04-25 10:40:00,61.28,61.3,61.25,61.28,56000.0,52.4348,52.4519,52.4091,52.4348,56000.0
2011-04-25 10:50:00,61.27,61.28,61.19,61.22,15500.0,52.4263,52.4348,52.3578,52.3835,15500.0
2011-04-25 11:00:00,61.23,61.24,61.19,61.19,12900.0,52.392,52.4006,52.3578,52.3578,12900.0
2011-04-25 11:10:00,61.18,61.21,61.16,61.21,13900.0,52.3492,52.3749,52.3321,52.3749,13900.0
2011-04-25 11:20:00,61.2,61.24,61.19,61.24,8800.0,52.3664,52.4006,52.3578,52.4006,8800.0
2011-04-25 11:30:00,61.23,61.26,61.23,61.24,8500.0,52.392,52.4177,52.392,52.4006,8500.0
2011-04-25 11:40:00,61.26,61.28,61.24,61.26,160300.0,52.4177,52.4348,52.4006,52.4177,160300.0
2011-04-25 11:50:00,61.27,61.33,61.27,61.32,33200.0,52.4263,52.4776,52.4263,52.469,33200.0
2011-04-25 12:00:00,61.32,61.34,61.31,61.33,24500.0,52.469,52.4862,52.4605,52.4776,24500.0
2011-04-25 12:10:00,61.33,61.35,61.3,61.32,27300.0,52.4776,52.4947,52.4519,52.469,27300.0
2011-04-25 12:20:00,61.32,61.34,61.31,61.34,16600.0,52.469,52.4862,52.4605,52.4862,16600.0
2011-04-25 12:30:00,61.34,61.35,61.33,61.33,5600.0,52.4862,52.4947,52.4776,52.4776,5600.0
2011-04-25 12:40:00,61.34,61.34,61.3,61.32,7700.0,52.4862,52.4862,52.4519,52.469,7700.0
2011-04-25 12:50:00,61.33,61.36,61.3,61.32,14700.0,52.4776,52.5033,52.4519,52.469,14700.0
2011-04-25 13:00:00,61.32,61.34,61.31,61.31,12500.0,52.469,52.4862,52.4605,52.4605,12500.0
2011-04-25 13:10:00,61.32,61.33,61.3,61.32,7400.0,52.469,52.4776,52.4519,52.469,7400.0
2011-04-25 13:20:00,61.33,61.34,61.32,61.34,13500.0,52.4776,52.4862,52.469,52.4862,13500.0
2011-04-25 13:30:00,61.34,61.38,61.34,61.37,27600.0,52.4862,52.5204,52.4862,52.5118,27600.0
2011-04-25 13:40:00,61.37,61.38,61.36,61.37,8900.0,52.5118,52.5204,52.5033,52.5118,8900.0
2011-04-25 13:50:00,61.37,61.38,61.36,61.37,29600.0,52.5118,52.5204,52.5033,52.5118,29600.0
2011-04-25 14:00:00,61.37,61.42,61.37,61.41,60000.0,52.5118,52.5546,52.5118,52.546,60000.0
2011-04-25 14:10:00,61.4,61.42,61.39,61.39,17900.0,52.5375,52.5546,52.5289,52.5289,17900.0
2011-04-25 14:20:00,61.4,61.42,61.39,61.4,20900.0,52.5375,52.5546,52.5289,52.5375,20900.0
2011-04-25 14:30:00,61.39,61.4,61.38,61.38,9000.0,52.5289,52.5375,52.5204,52.5204,9000.0
2011-04-25 14:40:00,61.38,61.4,61.38,61.38,6400.0,52.5204,52.5375,52.5204,52.5204,6400.0
2011-04-25 14:50:00,61.39,61.41,61.38,61.41,20800.0,52.5289,52.546,52.5204,52.546,20800.0
2011-04-25 15:00:00,61.41,61.41,61.38,61.38,54500.0,52.546,52.546,52.5204,52.5204,54500.0
2011-04-25 15:10:00,61.38,61.38,61.33,61.35,107600.0,52.5204,52.5204,52.4776,52.4947,107600.0
2011-04-25 15:20:00,61.35,61.39,61.33,61.38,26900.0,52.4947,52.5289,52.4776,52.5204,26900.0
2011-04-25 15:30:00,61.4,61.42,61.38,61.41,80800.0,52.5375,52.5546,52.5204,52.546,80800.0
2011-04-25 15:40:00,61.41,61.42,61.36,61.38,50600.0,52.546,52.5546,52.5033,52.5204,50600.0
2011-04-25 15:50:00,61.37,61.38,61.34,61.38,418500.0,52.5118,52.5204,52.4862,52.5204,418500.0
2011-04-26 09:30:00,61.58,61.62,61.52,61.54,48800.0,52.6915,52.7257,52.6402,52.6573,48800.0
2011-04-26 09:40:00,61.53,61.59,61.48,61.59,35900.0,52.6487,52.7001,52.6059,52.7001,35900.0
2011-04-26 09:50:00,61.59,61.65,61.58,61.6,32900.0,52.7001,52.7514,52.6915,52.7086,32900.0
2011-04-26 10:00:00,61.6,61.66,61.53,61.54,60900.0,52.7086,52.76,52.6487,52.6573,60900.0
2011-04-26 10:10:00,61.55,61.62,61.53,61.6,43100.0,52.6658,52.7257,52.6487,52.7086,43100.0
2011-04-26 10:20:00,61.6,61.72,61.6,61.67,43900.0,52.7086,52.8113,52.7086,52.7685,43900.0
2011-04-26 10:30:00,61.68,61.73,61.67,61.73,52700.0,52.7771,52.8199,52.7685,52.8199,52700.0
2011-04-26 10:40:00,61.73,61.83,61.72,61.82,32900.0,52.8199,52.9054,52.8113,52.8969,32900.0
2011-04-26 10:50:00,61.82,61.85,61.8,61.85,9800.0,52.8969,52.9225,52.8798,52.9225,9800.0
2011-04-26 11:00:00,61.86,61.87,61.83,61.84,12100.0,52.9311,52.9397,52.9054,52.914,12100.0
2011-04-26 11:10:00,61.85,61.86,61.84,61.84,7500.0,52.9225,52.9311,52.914,52.914,7500.0
2011-04-26 11:20:00,61.84,61.9,61.84,61.88,21100.0,52.914,52.9653,52.914,52.9482,21100.0
2011-04-26 11:30:00,61.88,61.93,61.88,61.88,21500.0,52.9482,52.991,52.9482,52.9482,21500.0
2011-04-26 11:40:00,61.88,61.92,61.88,61.92,31500.0,52.9482,52.9824,52.9482,52.9824,31500.0
2011-04-26 11:50:00,61.93,61.96,61.92,61.96,3700.0,52.991,53.0167,52.9824,53.0167,3700.0
2011-04-26 12:00:00,61.97,62.03,61.95,62.0,16000.0,53.0252,53.0766,53.0081,53.0509,16000.0
2011-04-26 12:10:00,62.0,62.02,61.96,61.97,11400.0,53.0509,53.068,53.0167,53.0252,11400.0
2011-04-26 12:20:00,61.98,61.99,61.95,61.95,10000.0,53.0338,53.0423,53.0081,53.0081,10000.0
2011-04-26 12:30:00,61.96,61.99,61.95,61.96,6000.0,53.0167,53.0423,53.0081,53.0167,6000.0
2011-04-26 12:40:00,61.96,61.97,61.93,61.93,6600.0,53.0167,53.0252,52.991,52.991,6600.0
2011-04-26 12:50:00,61.93,61.95,61.91,61.93,12000.0,52.991,53.0081,52.9739,52.991,12000.0
2011-04-26 13:00:00,61.93,61.93,61.85,61.85,19800.0,52.991,52.991,52.9225,52.9225,19800.0
2011-04-26 13:10:00,61.85,61.88,61.84,61.88,40400.0,52.9225,52.9482,52.914,52.9482,40400.0
2011-04-26 13:20:00,61.88,61.89,61.86,61.86,26100.0,52.9482,52.9568,52.9311,52.9311,26100.0
2011-04-26 13:30:00,61.86,61.86,61.8,61.82,76600.0,52.9311,52.9311,52.8798,52.8969,76600.0
2011-04-26 13:40:00,61.81,61.83,61.8,61.81,18900.0,52.8883,52.9054,52.8798,52.8883,18900.0
2011-04-26 13:50:00,61.82,61.87,61.82,61.86,7600.0,52.8969,52.9397,52.8969,52.9311,7600.0
2011-04-26 14:00:00,61.85,61.86,61.83,61.84,3700.0,52.9225,52.9311,52.9054,52.914,3700.0
2011-04-26 14:10:00,61.84,61.92,61.83,61.92,10900.0,52.914,52.9824,52.9054,52.9824,10900.0
2011-04-26 14:20:00,61.93,61.93,61.9,61.93,8500.0,52.991,52.991,52.9653,52.991,8500.0
2011-04-26 14:30:00,61.93,61.94,61.9,61.92,10800.0,52.991,52.9995,52.9653,52.9824,10800.0
2011-04-26 14:40:00,61.91,61.94,61.9,61.92,11500.0,52.9739,52.9995,52.9653,52.9824,11500.0
2011-04-26 14:50:00,61.92,61.93,61.9,61.93,13600.0,52.9824,52.991,52.9653,52.991,13600.0
2011-04-26 15:00:00,61.92,61.96,61.92,61.96,14700.0,52.9824,53.0167,52.9824,53.0167,14700.0
2011-04-26 15:10:00,61.95,62.0,61.95,61.96,31400.0,53.0081,53.0509,53.0081,53.0167,31400.0
2011-04-26 15:20:00,61.97,61.97,61.9,61.91,158400.0,53.0252,53.0252,52.9653,52.9739,158400.0
2011-04-26 15:30:00,61.91,61.92,61.86,61.87,28000.0,52.9739,52.9824,52.9311,52.9397,28000.0
2011-04-26 15:40:00,61.87,61.91,61.86,61.89,61900.0,52.9397,52.9739,52.9311,52.9568,61900.0
2011-04-26 15:50:00,61.88,61.91,61.86,61.9,84700.0,52.9482,52.9739,52.9311,52.9653,84700.0
2011-04-27 09:30:00,62.05,62.05,61.88,61.89,69600.0,53.0937,53.0937,52.9482,52.9568,69600.0
2011-04-27 09:40:00,61.9,61.95,61.87,61.95,40600.0,52.9653,53.0081,52.9397,53.0081,40600.0
2011-04-27 09:50:00,61.96,61.97,61.91,61.91,27700.0,53.0167,53.0252,52.9739,52.9739,27700.0
2011-04-27 10:00:00,61.88,61.88,61.78,61.8,22600.0,52.9482,52.9482,52.8626,52.8798,22600.0
2011-04-27 10:10:00,61.8,61.8,61.71,61.76,16200.0,52.8798,52.8798,52.8027,52.8455,16200.0
2011-04-27 10:20:00,61.76,61.8,61.75,61.77,27700.0,52.8455,52.8798,52.837,52.8541,27700.0
2011-04-27 10:30:00,61.78,61.78,61.69,61.72,15300.0,52.8626,52.8626,52.7856,52.8113,15300.0
2011-04-27 10:40:00,61.73,61.76,61.71,61.74,12100.0,52.8199,52.8455,52.8027,52.8284,12100.0
2011-04-27 10:50:00,61.74,61.74,61.66,61.67,6200.0,52.8284,52.8284,52.76,52.7685,6200.0
2011-04-27 11:00:00,61.67,61.75,61.67,61.73,8500.0,52.7685,52.837,52.7685,52.8199,8500.0
2011-04-27 11:10:00,61.73,61.76,61.71,61.72,55000.0,52.8199,52.8455,52.8027,52.8113,55000.0
2011-04-27 11:20:00,61.72,61.73,61.7,61.73,37900.0,52.8113,52.8199,52.7942,52.8199,37900.0
2011-04-27 11:30:00,61.73,61.76,61.71,61.74,22500.0,52.8199,52.8455,52.8027,52.8284,22500.0
2011-04-27 11:40:00,61.73,61.79,61.73,61.79,18600.0,52.8199,52.8712,52.8199,52.8712,18600.0
2011-04-27 11:50:00,61.78,61.81,61.78,61.79,10500.0,52.8626,52.8883,52.8626,52.8712,10500.0
2011-04-27 12:00:00,61.78,61.79,61.75,61.77,11500.0,52.8626,52.8712,52.837,52.8541,11500.0
2011-04-27 12:10:00,61.76,61.78,61.75,61.76,34700.0,52.8455,52.8626,52.837,52.8455,34700.0
2011-04-27 12:20:00,61.76,61.77,61.73,61.73,14000.0,52.8455,52.8541,52.8199,52.8199,14000.0
2011-04-27 12:30:00,61.74,61.93,61.73,61.92,49000.0,52.8284,52.991,52.8199,52.9824,49000.0
2011-04-27 12:40:00,61.91,61.92,61.83,61.86,63000.0,52.9739,52.9824,52.9054,52.9311,63000.0
2011-04-27 12:50:00,61.86,61.92,61.86,61.91,16700.0,52.9311,52.9824,52.9311,52.9739,16700.0
2011-04-27 13:00:00,61.88,61.93,61.87,61.92,39700.0,52.9482,52.991,52.9397,52.9824,39700.0
2011-04-27 13:10:00,61.93,61.97,61.89,61.97,9800.0,52.991,53.0252,52.9568,53.0252,9800.0
2011-04-27 13:20:00,61.97,61.97,61.93,61.93,16400.0,53.0252,53.0252,52.991,52.991,16400.0
2011-04-27 13:30:00,61.91,61.93,61.89,61.92,34500.0,52.9739,52.991,52.9568,52.9824,34500.0
2011-04-27 13:40:00,61.91,61.98,61.91,61.95,27800.0,52.9739,53.0338,52.9739,53.0081,27800.0
2011-04-27 13:50:00,61.95,62.0,61.95,62.0,23200.0,53.0081,53.0509,53.0081,53.0509,23200.0
2011-04-27 14:00:00,61.99,62.02,61.96,61.97,17400.0,53.0423,53.068,53.0167,53.0252,17400.0
2011-04-27 14:10:00,61.97,61.98,61.88,61.92,22500.0,53.0252,53.0338,52.9482,52.9824,22500.0
2011-04-27 14:20:00,61.92,61.96,61.88,61.89,21400.0,52.9824,53.0167,52.9482,52.9568,21400.0
2011-04-27 14:30:00,61.9,62.0,61.89,61.98,18200.0,52.9653,53.0509,52.9568,53.0338,18200.0
2011-04-27 14:40:00,61.99,62.0,61.95,61.96,65800.0,53.0423,53.0509,53.0081,53.0167,65800.0
2011-04-27 14:50:00,61.95,62.07,61.94,62.07,45900.0,53.0081,53.1108,52.9995,53.1108,45900.0
2011-04-27 15:00:00,62.06,62.11,62.06,62.06,45100.0,53.1022,53.145,53.1022,53.1022,45100.0
2011-04-27 15:10:00,62.06,62.1,62.06,62.09,26200.0,53.1022,53.1365,53.1022,53.1279,26200.0
2011-04-27 15:20:00,62.11,62.14,62.09,62.12,20800.0,53.145,53.1707,53.1279,53.1536,20800.0
2011-04-27 15:30:00,62.14,62.28,62.14,62.28,57100.0,53.1707,53.2905,53.1707,53.2905,57100.0
2011-04-27 15:40:00,62.3,62.31,62.27,62.27,39600.0,53.3076,53.3161,53.2819,53.2819,39600.0
2011-04-27 15:50:00,62.27,62.29,62.2,62.25,22700.0,53.2819,53.299,53.222,53.2648,22700.0
2011-04-28 09:30:00,62.15,62.15,62.09,62.13,61200.0,53.1792,53.1792,53.1279,53.1621,61200.0
2011-04-28 09:40:00,62.15,62.17,62.11,62.15,14500.0,53.1792,53.1964,53.145,53.1792,14500.0
2011-04-28 09:50:00,62.15,62.29,62.14,62.28,89900.0,53.1792,53.299,53.1707,53.2905,89900.0
2011-04-28 10:00:00,62.29,62.3,62.23,62.29,145400.0,53.299,53.3076,53.2477,53.299,145400.0
2011-04-28 10:10:00,62.29,62.29,62.23,62.24,79200.0,53.299,53.299,53.2477,53.2562,79200.0
2011-04-28 10:20:00,62.24,62.24,62.18,62.21,47100.0,53.2562,53.2562,53.2049,53.2306,47100.0
2011-04-28 10:30:00,62.2,62.21,62.15,62.17,26300.0,53.222,53.2306,53.1792,53.1964,26300.0
2011-04-28 10:40:00,62.17,62.24,62.17,62.24,17800.0,53.1964,53.2562,53.1964,53.2562,17800.0
2011-04-28 10:50:00,62.25,62.27,62.21,62.27,22000.0,53.2648,53.2819,53.2306,53.2819,22000.0
2011-04-28 11:00:00,62.27,62.33,62.26,62.33,38900.0,53.2819,53.3333,53.2734,53.3333,38900.0
2011-04-28 11:10:00,62.33,62.33,62.29,62.3,8000.0,53.3333,53.3333,53.299,53.3076,8000.0
2011-04-28 11:20:00,62.31,62.35,62.3,62.32,16100.0,53.3161,53.3504,53.3076,53.3247,16100.0
2011-04-28 11:30:00,62.31,62.33,62.26,62.26,19500.0,53.3161,53.3333,53.2734,53.2734,19500.0
2011-04-28 11:40:00,62.25,62.26,62.19,62.2,15700.0,53.2648,53.2734,53.2135,53.222,15700.0
2011-04-28 11:50:00,62.2,62.21,62.15,62.19,27100.0,53.222,53.2306,53.1792,53.2135,27100.0
2011-04-28 12:00:00,62.19,62.19,62.15,62.17,10600.0,53.2135,53.2135,53.1792,53.1964,10600.0
2011-04-28 12:10:00,62.18,62.23,62.18,62.22,15900.0,53.2049,53.2477,53.2049,53.2391,15900.0
2011-04-28 12:20:00,62.24,62.28,62.19,62.27,23300.0,53.2562,53.2905,53.2135,53.2819,23300.0
2011-04-28 12:30:00,62.26,62.29,62.25,62.29,15900.0,53.2734,53.299,53.2648,53.299,15900.0
2011-04-28 12:40:00,62.29,62.3,62.24,62.26,24700.0,53.299,53.3076,53.2562,53.2734,24700.0
2011-04-28 12:50:00,62.26,62.28,62.22,62.24,284200.0,53.2734,53.2905,53.2391,53.2562,284200.0
2011-04-28 13:00:00,62.24,62.28,62.19,62.2,66500.0,53.2562,53.2905,53.2135,53.222,66500.0
2011-04-28 13:10:00,62.2,62.21,62.11,62.14,42400.0,53.222,53.2306,53.145,53.1707,42400.0
2011-04-28 13:20:00,62.13,62.2,62.13,62.19,15400.0,53.1621,53.222,53.1621,53.2135,15400.0
2011-04-28 13:30:00,62.18,62.2,62.13,62.17,11600.0,53.2049,53.222,53.1621,53.1964,11600.0
2011-04-28 13:40:00,62.18,62.21,62.17,62.19,10100.0,53.2049,53.2306,53.1964,53.2135,10100.0
2011-04-28 13:50:00,62.18,62.23,62.18,62.21,32300.0,53.2049,53.2477,53.2049,53.2306,32300.0
2011-04-28 14:00:00,62.19,62.2,62.17,62.2,19400.0,53.2135,53.222,53.1964,53.222,19400.0
2011-04-28 14:10:00,62.18,62.23,62.17,62.23,20500.0,53.2049,53.2477,53.1964,53.2477,20500.0
2011-04-28 14:20:00,62.23,62.23,62.17,62.17,12200.0,53.2477,53.2477,53.1964,53.1964,12200.0
2011-04-28 14:30:00,62.16,62.22,62.16,62.21,17900.0,53.1878,53.2391,53.1878,53.2306,17900.0
2011-04-28 14:40:00,62.22,62.25,62.19,62.23,21600.0,53.2391,53.2648,53.2135,53.2477,21600.0
2011-04-28 14:50:00,62.21,62.27,62.2,62.24,37400.0,53.2306,53.2819,53.222,53.2562,37400.0
2011-04-28 15:00:00,62.25,62.25,62.2,62.21,15700.0,53.2648,53.2648,53.222,53.2306,15700.0
2011-04-28 15:10:00,62.21,62.29,62.21,62.25,71700.0,53.2306,53.299,53.2306,53.2648,71700.0
2011-04-28 15:20:00,62.26,62.29,62.23,62.29,32200.0,53.2734,53.299,53.2477,53.299,32200.0
2011-04-28 15:30:00,62.29,62.38,62.29,62.36,47400.0,53.299,53.376,53.299,53.3589,47400.0
2011-04-28 15:40:00,62.36,62.41,62.35,62.35,36200.0,53.3589,53.4017,53.3504,53.3504,36200.0
2011-04-28 15:50:00,62.35,62.37,62.32,62.32,45400.0,53.3504,53.3675,53.3247,53.3247,45400.0
2011-04-29 09:30:00,62.33,62.44,62.31,62.41,78600.0,53.3333,53.4274,53.3161,53.4017,78600.0
2011-04-29 09:40:00,62.43,62.46,62.39,62.39,22300.0,53.4188,53.4445,53.3846,53.3846,22300.0
2011-04-29 09:50:00,62.39,62.4,62.3,62.3,15400.0,53.3846,53.3932,53.3076,53.3076,15400.0
2011-04-29 10:00:00,62.32,62.32,62.27,62.29,16600.0,53.3247,53.3247,53.2819,53.299,16600.0
2011-04-29 10:10:00,62.29,62.37,62.29,62.35,65200.0,53.299,53.3675,53.299,53.3504,65200.0
2011-04-29 10:20:00,62.35,62.37,62.32,62.36,9600.0,53.3504,53.3675,53.3247,53.3589,9600.0
2011-04-29 10:30:00,62.36,62.37,62.32,62.34,13400.0,53.3589,53.3675,53.3247,53.3418,13400.0
2011-04-29 10:40:00,62.35,62.4,62.33,62.38,16200.0,53.3504,53.3932,53.3333,53.376,16200.0
2011-04-29 10:50:00,62.38,62.41,62.36,62.41,13300.0,53.376,53.4017,53.3589,53.4017,13300.0
2011-04-29 11:00:00,62.39,62.41,62.38,62.4,14200.0,53.3846,53.4017,53.376,53.3932,14200.0
2011-04-29 11:10:00,62.39,62.42,62.36,62.36,13800.0,53.3846,53.4103,53.3589,53.3589,13800.0
2011-04-29 11:20:00,62.37,62.4,62.36,62.39,18500.0,53.3675,53.3932,53.3589,53.3846,18500.0
2011-04-29 11:30:00,62.38,62.41,62.37,62.4,24400.0,53.376,53.4017,53.3675,53.3932,24400.0
2011-04-29 11:40:00,62.41,62.49,62.41,62.48,17800.0,53.4017,53.4702,53.4017,53.4616,17800.0
2011-04-29 11:50:00,62.49,62.49,62.46,62.46,11700.0,53.4702,53.4702,53.4445,53.4445,11700.0
2011-04-29 12:00:00,62.46,62.49,62.46,62.47,11300.0,53.4445,53.4702,53.4445,53.453,11300.0
2011-04-29 12:10:00,62.47,62.52,62.47,62.5,9000.0,53.453,53.4958,53.453,53.4787,9000.0
2011-04-29 12:20:00,62.49,62.51,62.47,62.51,12900.0,53.4702,53.4873,53.453,53.4873,12900.0
2011-04-29 12:30:00,62.51,62.54,62.5,62.52,13400.0,53.4873,53.5129,53.4787,53.4958,13400.0
2011-04-29 12:40:00,62.53,62.53,62.51,62.51,6700.0,53.5044,53.5044,53.4873,53.4873,6700.0
2011-04-29 12:50:00,62.5,62.52,62.5,62.52,18700.0,53.4787,53.4958,53.4787,53.4958,18700.0
2011-04-29 13:00:00,62.52,62.54,62.51,62.54,12800.0,53.4958,53.5129,53.4873,53.5129,12800.0
2011-04-29 13:10:00,62.54,62.55,62.52,62.52,7900.0,53.5129,53.5215,53.4958,53.4958,7900.0
2011-04-29 13:20:00,62.52,62.54,62.52,62.53,12200.0,53.4958,53.5129,53.4958,53.5044,12200.0
2011-04-29 13:30:00,62.54,62.56,62.53,62.55,26600.0,53.5129,53.5301,53.5044,53.5215,26600.0
2011-04-29 13:40:00,62.56,62.57,62.54,62.54,20400.0,53.5301,53.5386,53.5129,53.5129,20400.0
2011-04-29 13:50:00,62.54,62.54,62.5,62.5,23000.0,53.5129,53.5129,53.4787,53.4787,23000.0
2011-04-29 14:00:00,62.5,62.51,62.49,62.51,9100.0,53.4787,53.4873,53.4702,53.4873,9100.0
2011-04-29 14:10:00,62.52,62.53,62.5,62.52,6200.0,53.4958,53.5044,53.4787,53.4958,6200.0
2011-04-29 14:20:00,62.51,62.52,62.5,62.51,28600.0,53.4873,53.4958,53.4787,53.4873,28600.0
2011-04-29 14:30:00,62.52,62.59,62.52,62.59,35100.0,53.4958,53.5557,53.4958,53.5557,35100.0
2011-04-29 14:40:00,62.59,62.59,62.53,62.54,23200.0,53.5557,53.5557,53.5044,53.5129,23200.0
2011-04-29 14:50:00,62.53,62.53,62.49,62.5,21100.0,53.5044,53.5044,53.4702,53.4787,21100.0
2011-04-29 15:00:00,62.49,62.5,62.45,62.49,18000.0,53.4702,53.4787,53.4359,53.4702,18000.0
2011-04-29 15:10:00,62.49,62.49,62.44,62.44,30600.0,53.4702,53.4702,53.4274,53.4274,30600.0
2011-04-29 15:20:00,62.44,62.46,62.42,62.44,15400.0,53.4274,53.4445,53.4103,53.4274,15400.0
2011-04-29 15:30:00,62.44,62.5,62.43,62.48,19500.0,53.4274,53.4787,53.4188,53.4616,19500.0
2011-04-29 15:40:00,62.48,62.51,62.45,62.5,52900.0,53.4616,53.4873,53.4359,53.4787,52900.0
2011-04-29 15:50:00,62.5,62.5,62.46,62.47,136500.0,53.4787,53.4787,53.4445,53.453,136500.0
2011-05-02 09:30:00,62.77,62.77,62.62,62.63,77500.0,53.7097,53.7097,53.5814,53.59,77500.0
2011-05-02 09:40:00,62.64,62.64,62.53,62.57,34900.0,53.5985,53.5985,53.5044,53.5386,34900.0
2011-05-02 09:50:00,62.57,62.64,62.57,62.6,40600.0,53.5386,53.5985,53.5386,53.5643,40600.0
2011-05-02 10:00:00,62.6,62.69,62.59,62.6,54900.0,53.5643,53.6413,53.5557,53.5643,54900.0
2011-05-02 10:10:00,62.61,62.71,62.6,62.7,39300.0,53.5728,53.6584,53.5643,53.6499,39300.0
2011-05-02 10:20:00,62.71,62.77,62.7,62.77,22800.0,53.6584,53.7097,53.6499,53.7097,22800.0
2011-05-02 10:30:00,62.78,62.81,62.77,62.77,32100.0,53.7183,53.744,53.7097,53.7097,32100.0
2011-05-02 10:40:00,62.78,62.8,62.76,62.78,26900.0,53.7183,53.7354,53.7012,53.7183,26900.0
2011-05-02 10:50:00,62.79,62.79,62.73,62.73,76700.0,53.7269,53.7269,53.6755,53.6755,76700.0
2011-05-02 11:00:00,62.73,62.79,62.73,62.78,36400.0,53.6755,53.7269,53.6755,53.7183,36400.0
2011-05-02 11:10:00,62.77,62.77,62.73,62.73,23300.0,53.7097,53.7097,53.6755,53.6755,23300.0
2011-05-02 11:20:00,62.74,62.74,62.61,62.61,96300.0,53.6841,53.6841,53.5728,53.5728,96300.0
2011-05-02 11:30:00,62.6,62.61,62.57,62.59,54300.0,53.5643,53.5728,53.5386,53.5557,54300.0
2011-05-02 11:40:00,62.58,62.59,62.51,62.51,55900.0,53.5472,53.5557,53.4873,53.4873,55900.0
2011-05-02 11:50:00,62.51,62.56,62.51,62.53,45200.0,53.4873,53.5301,53.4873,53.5044,45200.0
2011-05-02 12:00:00,62.53,62.55,62.5,62.53,47300.0,53.5044,53.5215,53.4787,53.5044,47300.0
2011-05-02 12:10:00,62.53,62.58,62.51,62.52,84600.0,53.5044,53.5472,53.4873,53.4958,84600.0
2011-05-02 12:20:00,62.51,62.52,62.35,62.36,59700.0,53.4873,53.4958,53.3504,53.3589,59700.0
2011-05-02 12:30:00,62.36,62.4,62.3,62.4,26100.0,53.3589,53.3932,53.3076,53.3932,26100.0
2011-05-02 12:40:00,62.39,62.39,62.36,62.37,33100.0,53.3846,53.3846,53.3589,53.3675,33100.0
2011-05-02 12:50:00,62.37,62.42,62.37,62.39,19300.0,53.3675,53.4103,53.3675,53.3846,19300.0
2011-05-02 13:00:00,62.38,62.41,62.38,62.4,10700.0,53.376,53.4017,53.376,53.3932,10700.0
2011-05-02 13:10:00,62.41,62.46,62.4,62.46,15400.0,53.4017,53.4445,53.3932,53.4445,15400.0
2011-05-02 13:20:00,62.45,62.52,62.44,62.51,8300.0,53.4359,53.4958,53.4274,53.4873,8300.0
2011-05-02 13:30:00,62.51,62.52,62.49,62.5,21800.0,53.4873,53.4958,53.4702,53.4787,21800.0
2011-05-02 13:40:00,62.51,62.52,62.49,62.5,11400.0,53.4873,53.4958,53.4702,53.4787,11400.0
2011-05-02 13:50:00,62.5,62.5,62.47,62.48,27800.0,53.4787,53.4787,53.453,53.4616,27800.0
2011-05-02 14:00:00,62.48,62.54,62.47,62.53,36200.0,53.4616,53.5129,53.453,53.5044,36200.0
2011-05-02 14:10:00,62.54,62.57,62.52,62.55,12200.0,53.5129,53.5386,53.4958,53.5215,12200.0
2011-05-02 14:20:00,62.56,62.56,62.45,62.47,22600.0,53.5301,53.5301,53.4359,53.453,22600.0
2011-05-02 14:30:00,62.47,62.5,62.47,62.5,11700.0,53.453,53.4787,53.453,53.4787,11700.0
2011-05-02 14:40:00,62.48,62.5,62.45,62.45,28700.0,53.4616,53.4787,53.4359,53.4359,28700.0
2011-05-02 14:50:00,62.45,62.45,62.37,62.38,16500.0,53.4359,53.4359,53.3675,53.376,16500.0
2011-05-02 15:00:00,62.38,62.45,62.37,62.45,25900.0,53.376,53.4359,53.3675,53.4359,25900.0
2011-05-02 15:10:00,62.45,62.45,62.39,62.39,21600.0,53.4359,53.4359,53.3846,53.3846,21600.0
2011-05-02 15:20:00,62.38,62.41,62.33,62.33,23300.0,53.376,53.4017,53.3333,53.3333,23300.0
2011-05-02 15:30:00,62.33,62.33,62.26,62.28,99900.0,53.3333,53.3333,53.2734,53.2905,99900.0
2011-05-02 15:40:00,62.28,62.34,62.23,62.34,99400.0,53.2905,53.3418,53.2477,53.3418,99400.0
2011-05-02 15:50:00,62.34,62.39,62.33,62.34,460600.0,53.3418,53.3846,53.3333,53.3418,460600.0
2011-05-03 09:30:00,62.17,62.29,62.17,62.24,66300.0,53.1964,53.299,53.1964,53.2562,66300.0
2011-05-03 09:40:00,62.24,62.25,62.06,62.15,54800.0,53.2562,53.2648,53.1022,53.1792,54800.0
2011-05-03 09:50:00,62.15,62.28,62.14,62.25,58800.0,53.1792,53.2905,53.1707,53.2648,58800.0
2011-05-03 10:00:00,62.25,62.31,62.2,62.23,37500.0,53.2648,53.3161,53.222,53.2477,37500.0
2011-05-03 10:10:00,62.23,62.26,62.17,62.19,27800.0,53.2477,53.2734,53.1964,53.2135,27800.0
2011-05-03 10:20:00,62.2,62.22,62.11,62.14,34900.0,53.222,53.2391,53.145,53.1707,34900.0
2011-05-03 10:30:00,62.14,62.15,62.04,62.05,27800.0,53.1707,53.1792,53.0851,53.0937,27800.0
2011-05-03 10:40:00,62.03,62.05,61.97,62.05,36000.0,53.0766,53.0937,53.0252,53.0937,36000.0
2011-05-03 10:50:00,62.05,62.05,62.0,62.04,28200.0,53.0937,53.0937,53.0509,53.0851,28200.0
2011-05-03 11:00:00,62.04,62.08,62.0,62.01,39500.0,53.0851,53.1193,53.0509,53.0594,39500.0
2011-05-03 11:10:00,62.01,62.11,62.01,62.1,32100.0,53.0594,53.145,53.0594,53.1365,32100.0
2011-05-03 11:20:00,62.1,62.17,62.09,62.12,47700.0,53.1365,53.1964,53.1279,53.1536,47700.0
2011-05-03 11:30:00,62.12,62.17,62.1,62.16,31200.0,53.1536,53.1964,53.1365,53.1878,31200.0
2011-05-03 11:40:00,62.16,62.2,62.14,62.15,43300.0,53.1878,53.222,53.1707,53.1792,43300.0
2011-05-03 11:50:00,62.14,62.15,62.13,62.14,26600.0,53.1707,53.1792,53.1621,53.1707,26600.0
2011-05-03 12:00:00,62.14,62.18,62.12,62.13,33900.0,53.1707,53.2049,53.1536,53.1621,33900.0
2011-05-03 12:10:00,62.13,62.16,62.12,62.12,27400.0,53.1621,53.1878,53.1536,53.1536,27400.0
2011-05-03 12:20:00,62.13,62.13,62.08,62.08,32500.0,53.1621,53.1621,53.1193,53.1193,32500.0
2011-05-03 12:30:00,62.09,62.1,62.02,62.02,44500.0,53.1279,53.1365,53.068,53.068,44500.0
2011-05-03 12:40:00,62.02,62.06,62.01,62.04,25700.0,53.068,53.1022,53.0594,53.0851,25700.0
2011-05-03 12:50:00,62.04,62.04,61.95,61.96,55700.0,53.0851,53.0851,53.0081,53.0167,55700.0
2011-05-03 13:00:00,61.96,61.98,61.93,61.97,34000.0,53.0167,53.0338,52.991,53.0252,34000.0
2011-05-03 13:10:00,61.98,62.02,61.98,62.01,23000.0,53.0338,53.068,53.0338,53.0594,23000.0
2011-05-03 13:20:00,62.02,62.02,61.86,61.87,39500.0,53.068,53.068,52.9311,52.9397,39500.0
2011-05-03 13:30:00,61.87,61.92,61.84,61.9,28200.0,52.9397,52.9824,52.914,52.9653,28200.0
2011-05-03 13:40:00,61.89,61.9,61.76,61.83,111400.0,52.9568,52.9653,52.8455,52.9054,111400.0
2011-05-03 13:50:00,61.83,61.87,61.8,61.86,36100.0,52.9054,52.9397,52.8798,52.9311,36100.0
2011-05-03 14:00:00,61.85,61.87,61.78,61.79,65400.0,52.9225,52.9397,52.8626,52.8712,65400.0
2011-05-03 14:10:00,61.8,61.8,61.71,61.77,40500.0,52.8798,52.8798,52.8027,52.8541,40500.0
2011-05-03 14:20:00,61.77,61.82,61.73,61.82,33100.0,52.8541,52.8969,52.8199,52.8969,33100.0
2011-05-03 14:30:00,61.83,61.85,61.73,61.73,36000.0,52.9054,52.9225,52.8199,52.8199,36000.0
2011-05-03 14:40:00,61.74,61.82,61.73,61.77,39600.0,52.8284,52.8969,52.8199,52.8541,39600.0
2011-05-03 14:50:00,61.77,61.79,61.69,61.74,43000.0,52.8541,52.8712,52.7856,52.8284,43000.0
2011-05-03 15:00:00,61.75,61.84,61.75,61.82,55100.0,52.837,52.914,52.837,52.8969,55100.0
2011-05-03 15:10:00,61.82,61.89,61.8,61.84,71400.0,52.8969,52.9568,52.8798,52.914,71400.0
2011-05-03 15:20:00,61.85,61.93,61.84,61.92,71100.0,52.9225,52.991,52.914,52.9824,71100.0
2011-05-03 15:30:00,61.91,61.96,61.87,61.89,55100.0,52.9739,53.0167,52.9397,52.9568,55100.0
2011-05-03 15:40:00,61.91,61.97,61.88,61.92,99900.0,52.9739,53.0252,52.9482,52.9824,99900.0
2011-05-03 15:50:00,61.93,62.04,61.93,62.0,107700.0,52.991,53.0851,52.991,53.0509,107700.0
2011-05-04 09:30:00,61.98,62.02,61.92,62.0,102200.0,53.0338,53.068,52.9824,53.0509,102200.0
2011-05-04 09:40:00,62.01,62.03,61.86,62.03,29800.0,53.0594,53.0766,52.9311,53.0766,29800.0
2011-05-04 09:50:00,62.02,62.02,61.77,61.83,69600.0,53.068,53.068,52.8541,52.9054,69600.0
2011-05-04 10:00:00,61.82,61.82,61.55,61.55,216000.0,52.8969,52.8969,52.6658,52.6658,216000.0
2011-05-04 10:10:00,61.57,61.7,61.55,61.7,144300.0,52.683,52.7942,52.6658,52.7942,144300.0
2011-05-04 10:20:00,61.72,61.72,61.65,61.66,22400.0,52.8113,52.8113,52.7514,52.76,22400.0
2011-05-04 10:30:00,61.66,61.71,61.58,61.61,61900.0,52.76,52.8027,52.6915,52.7172,61900.0
2011-05-04 10:40:00,61.61,61.65,61.47,61.49,83100.0,52.7172,52.7514,52.5974,52.6145,83100.0
2011-05-04 10:50:00,61.49,61.61,61.49,61.61,31400.0,52.6145,52.7172,52.6145,52.7172,31400.0
2011-05-04 11:00:00,61.61,61.62,61.54,61.56,31200.0,52.7172,52.7257,52.6573,52.6744,31200.0
2011-05-04 11:10:00,61.58,61.61,61.34,61.39,56800.0,52.6915,52.7172,52.4862,52.5289,56800.0
2011-05-04 11:20:00,61.39,61.45,61.35,61.43,34500.0,52.5289,52.5803,52.4947,52.5632,34500.0
2011-05-04 11:30:00,61.43,61.45,61.38,61.4,24000.0,52.5632,52.5803,52.5204,52.5375,24000.0
2011-05-04 11:40:00,61.41,61.44,61.38,61.43,16100.0,52.546,52.5717,52.5204,52.5632,16100.0
2011-05-04 11:50:00,61.42,61.44,61.36,61.43,19100.0,52.5546,52.5717,52.5033,52.5632,19100.0
2011-05-04 12:00:00,61.45,61.48,61.43,61.47,38600.0,52.5803,52.6059,52.5632,52.5974,38600.0
2011-05-04 12:10:00,61.46,61.47,61.4,61.4,20500.0,52.5888,52.5974,52.5375,52.5375,20500.0
2011-05-04 12:20:00,61.4,61.4,61.29,61.31,23000.0,52.5375,52.5375,52.4434,52.4605,23000.0
2011-05-04 12:30:00,61.33,61.37,61.32,61.35,20300.0,52.4776,52.5118,52.469,52.4947,20300.0
2011-05-04 12:40:00,61.35,61.36,61.29,61.34,24400.0,52.4947,52.5033,52.4434,52.4862,24400.0
2011-05-04 12:50:00,61.34,61.38,61.27,61.37,42300.0,52.4862,52.5204,52.4263,52.5118,42300.0
2011-05-04 13:00:00,61.36,61.47,61.35,61.43,68400.0,52.5033,52.5974,52.4947,52.5632,68400.0
2011-05-04 13:10:00,61.42,61.48,61.41,61.48,36900.0,52.5546,52.6059,52.546,52.6059,36900.0
2011-05-04 13:20:00,61.49,61.52,61.46,61.5,27400.0,52.6145,52.6402,52.5888,52.6231,27400.0
2011-05-04 13:30:00,61.5,61.59,61.49,61.58,45000.0,52.6231,52.7001,52.6145,52.6915,45000.0
2011-05-04 13:40:00,61.57,61.58,61.54,61.55,17500.0,52.683,52.6915,52.6573,52.6658,17500.0
2011-05-04 13:50:00,61.55,61.62,61.53,61.6,38800.0,52.6658,52.7257,52.6487,52.7086,38800.0
2011-05-04 14:00:00,61.59,61.59,61.53,61.54,28100.0,52.7001,52.7001,52.6487,52.6573,28100.0
2011-05-04 14:10:00,61.54,61.7,61.51,61.7,53000.0,52.6573,52.7942,52.6316,52.7942,53000.0
2011-05-04 14:20:00,61.69,61.76,61.69,61.75,77800.0,52.7856,52.8455,52.7856,52.837,77800.0
2011-05-04 14:30:00,61.74,61.79,61.7,61.76,48700.0,52.8284,52.8712,52.7942,52.8455,48700.0
2011-05-04 14:40:00,61.77,61.81,61.72,61.75,23600.0,52.8541,52.8883,52.8113,52.837,23600.0
2011-05-04 14:50:00,61.74,61.81,61.68,61.68,20300.0,52.8284,52.8883,52.7771,52.7771,20300.0
2011-05-04 15:00:00,61.7,61.74,61.6,61.61,53700.0,52.7942,52.8284,52.7086,52.7172,53700.0
2011-05-04 15:10:00,61.61,61.66,61.58,61.66,59500.0,52.7172,52.76,52.6915,52.76,59500.0
2011-05-04 15:20:00,61.66,61.75,61.65,61.72,44100.0,52.76,52.837,52.7514,52.8113,44100.0
2011-05-04 15:30:00,61.73,61.74,61.64,61.69,39400.0,52.8199,52.8284,52.7429,52.7856,39400.0
2011-05-04 15:40:00,61.7,61.72,61.63,61.63,76200.0,52.7942,52.8113,52.7343,52.7343,76200.0
2011-05-04 15:50:00,61.63,61.65,61.56,61.59,424800.0,52.7343,52.7514,52.6744,52.7001,424800.0
2011-05-05 09:30:00,61.31,61.31,61.13,61.25,80400.0,52.4605,52.4605,52.3065,52.4091,80400.0
2011-05-05 09:40:00,61.23,61.43,61.23,61.39,42700.0,52.392,52.5632,52.392,52.5289,42700.0
2011-05-05 09:50:00,61.41,61.43,61.31,61.41,27000.0,52.546,52.5632,52.4605,52.546,27000.0
2011-05-05 10:00:00,61.43,61.59,61.43,61.53,25800.0,52.5632,52.7001,52.5632,52.6487,25800.0
2011-05-05 10:10:00,61.52,61.53,61.35,61.4,19300.0,52.6402,52.6487,52.4947,52.5375,19300.0
2011-05-05 10:20:00,61.43,61.47,61.4,61.41,28800.0,52.5632,52.5974,52.5375,52.546,28800.0
2011-05-05 10:30:00,61.39,61.51,61.33,61.5,1036400.0,52.5289,52.6316,52.4776,52.6231,1036400.0
2011-05-05 10:40:00,61.52,61.54,61.46,61.5,23600.0,52.6402,52.6573,52.5888,52.6231,23600.0
2011-05-05 10:50:00,61.5,61.5,61.4,61.44,21900.0,52.6231,52.6231,52.5375,52.5717,21900.0
2011-05-05 11:00:00,61.43,61.48,61.28,61.3,66400.0,52.5632,52.6059,52.4348,52.4519,66400.0
2011-05-05 11:10:00,61.3,61.33,61.2,61.31,51200.0,52.4519,52.4776,52.3664,52.4605,51200.0
2011-05-05 11:20:00,61.31,61.38,61.31,61.37,30400.0,52.4605,52.5204,52.4605,52.5118,30400.0
2011-05-05 11:30:00,61.37,61.55,61.36,61.51,41800.0,52.5118,52.6658,52.5033,52.6316,41800.0
2011-05-05 11:40:00,61.52,61.67,61.52,61.63,21400.0,52.6402,52.7685,52.6402,52.7343,21400.0
2011-05-05 11:50:00,61.63,61.66,61.61,61.65,27700.0,52.7343,52.76,52.7172,52.7514,27700.0
2011-05-05 12:00:00,61.65,61.8,61.65,61.76,126700.0,52.7514,52.8798,52.7514,52.8455,126700.0
2011-05-05 12:10:00,61.75,61.77,61.67,61.68,20000.0,52.837,52.8541,52.7685,52.7771,20000.0
2011-05-05 12:20:00,61.68,61.78,61.67,61.75,24200.0,52.7771,52.8626,52.7685,52.837,24200.0
2011-05-05 12:30:00,61.74,61.74,61.63,61.65,14800.0,52.8284,52.8284,52.7343,52.7514,14800.0
2011-05-05 12:40:00,61.63,61.67,61.61,61.64,39200.0,52.7343,52.7685,52.7172,52.7429,39200.0
2011-05-05 12:50:00,61.64,61.64,61.57,61.61,12200.0,52.7429,52.7429,52.683,52.7172,12200.0
2011-05-05 13:00:00,61.63,61.67,61.61,61.66,21700.0,52.7343,52.7685,52.7172,52.76,21700.0
2011-05-05 13:10:00,61.64,61.71,61.64,61.67,3600.0,52.7429,52.8027,52.7429,52.7685,3600.0
2011-05-05 13:20:00,61.67,61.68,61.62,61.65,16900.0,52.7685,52.7771,52.7257,52.7514,16900.0
2011-05-05 13:30:00,61.66,61.67,61.54,61.56,51400.0,52.76,52.7685,52.6573,52.6744,51400.0
2011-05-05 13:40:00,61.55,61.55,61.5,61.54,16500.0,52.6658,52.6658,52.6231,52.6573,16500.0
2011-05-05 13:50:00,61.53,61.6,61.5,61.59,14100.0,52.6487,52.7086,52.6231,52.7001,14100.0
2011-05-05 14:00:00,61.59,61.6,61.5,61.51,12400.0,52.7001,52.7086,52.6231,52.6316,12400.0
2011-05-05 14:10:00,61.5,61.55,61.46,61.54,37100.0,52.6231,52.6658,52.5888,52.6573,37100.0
2011-05-05 14:20:00,61.54,61.66,61.54,61.66,28000.0,52.6573,52.76,52.6573,52.76,28000.0
2011-05-05 14:30:00,61.66,61.72,61.63,61.72,29400.0,52.76,52.8113,52.7343,52.8113,29400.0
2011-05-05 14:40:00,61.71,61.72,61.56,61.59,20200.0,52.8027,52.8113,52.6744,52.7001,20200.0
2011-05-05 14:50:00,61.59,61.6,61.46,61.46,27300.0,52.7001,52.7086,52.5888,52.5888,27300.0
2011-05-05 15:00:00,61.45,61.47,61.31,61.31,126400.0,52.5803,52.5974,52.4605,52.4605,126400.0
2011-05-05 15:10:00,61.31,61.31,61.1,61.2,95600.0,52.4605,52.4605,52.2808,52.3664,95600.0
2011-05-05 15:20:00,61.22,61.22,60.9,60.93,159800.0,52.3835,52.3835,52.1097,52.1353,159800.0
2011-05-05 15:30:00,60.9,61.16,60.9,61.13,60800.0,52.1097,52.3321,52.1097,52.3065,60800.0
2011-05-05 15:40:00,61.12,61.23,61.03,61.19,84800.0,52.2979,52.392,52.2209,52.3578,84800.0
2011-05-05 15:50:00,61.18,61.23,61.12,61.17,64300.0,52.3492,52.392,52.2979,52.3407,64300.0
2011-05-06 09:30:00,61.8,61.99,61.75,61.89,82900.0,52.8798,53.0423,52.837,52.9568,82900.0
2011-05-06 09:40:00,61.87,61.88,61.71,61.73,148700.0,52.9397,52.9482,52.8027,52.8199,148700.0
2011-05-06 09:50:00,61.74,61.8,61.69,61.76,82500.0,52.8284,52.8798,52.7856,52.8455,82500.0
2011-05-06 10:00:00,61.8,61.82,61.7,61.7,21800.0,52.8798,52.8969,52.7942,52.7942,21800.0
2011-05-06 10:10:00,61.7,61.8,61.69,61.79,24000.0,52.7942,52.8798,52.7856,52.8712,24000.0
2011-05-06 10:20:00,61.81,61.9,61.78,61.85,23800.0,52.8883,52.9653,52.8626,52.9225,23800.0
2011-05-06 10:30:00,61.86,61.89,61.83,61.89,13100.0,52.9311,52.9568,52.9054,52.9568,13100.0
2011-05-06 10:40:00,61.91,61.93,61.87,61.89,8400.0,52.9739,52.991,52.9397,52.9568,8400.0
2011-05-06 10:50:00,61.89,61.92,61.86,61.89,25900.0,52.9568,52.9824,52.9311,52.9568,25900.0
2011-05-06 11:00:00,61.88,61.97,61.88,61.96,18200.0,52.9482,53.0252,52.9482,53.0167,18200.0
2011-05-06 11:10:00,61.96,62.11,61.96,62.08,58900.0,53.0167,53.145,53.0167,53.1193,58900.0
2011-05-06 11:20:00,62.07,62.09,62.04,62.04,39400.0,53.1108,53.1279,53.0851,53.0851,39400.0
2011-05-06 11:30:00,62.05,62.07,61.98,62.01,30600.0,53.0937,53.1108,53.0338,53.0594,30600.0
2011-05-06 11:40:00,62.02,62.07,62.0,62.06,15100.0,53.068,53.1108,53.0509,53.1022,15100.0
2011-05-06 11:50:00,62.07,62.07,61.9,61.96,21100.0,53.1108,53.1108,52.9653,53.0167,21100.0
2011-05-06 12:00:00,61.97,62.01,61.8,61.81,106000.0,53.0252,53.0594,52.8798,52.8883,106000.0
2011-05-06 12:10:00,61.82,61.9,61.71,61.72,99600.0,52.8969,52.9653,52.8027,52.8113,99600.0
2011-05-06 12:20:00,61.73,61.87,61.73,61.77,29300.0,52.8199,52.9397,52.8199,52.8541,29300.0
2011-05-06 12:30:00,61.73,61.85,61.72,61.73,37100.0,52.8199,52.9225,52.8113,52.8199,37100.0
2011-05-06 12:40:00,61.73,61.75,61.56,61.61,35000.0,52.8199,52.837,52.6744,52.7172,35000.0
2011-05-06 12:50:00,61.61,61.68,61.58,61.67,10900.0,52.7172,52.7771,52.6915,52.7685,10900.0
2011-05-06 13:00:00,61.69,61.73,61.64,61.73,11400.0,52.7856,52.8199,52.7429,52.8199,11400.0
2011-05-06 13:10:00,61.75,61.75,61.4,61.42,133700.0,52.837,52.837,52.5375,52.5546,133700.0
2011-05-06 13:20:00,61.41,61.51,61.38,61.48,55700.0,52.546,52.6316,52.5204,52.6059,55700.0
2011-05-06 13:30:00,61.48,61.57,61.46,61.47,40300.0,52.6059,52.683,52.5888,52.5974,40300.0
2011-05-06 13:40:00,61.49,61.56,61.43,61.44,27100.0,52.6145,52.6744,52.5632,52.5717,27100.0
2011-05-06 13:50:00,61.44,61.53,61.44,61.48,28000.0,52.5717,52.6487,52.5717,52.6059,28000.0
2011-05-06 14:00:00,61.47,61.52,61.43,61.51,81500.0,52.5974,52.6402,52.5632,52.6316,81500.0
2011-05-06 14:10:00,61.52,61.61,61.5,61.54,22500.0,52.6402,52.7172,52.6231,52.6573,22500.0
2011-05-06 14:20:00,61.51,61.53,61.37,61.4,34600.0,52.6316,52.6487,52.5118,52.5375,34600.0
2011-05-06 14:30:00,61.36,61.37,61.17,61.24,34700.0,52.5033,52.5118,52.3407,52.4006,34700.0
2011-05-06 14:40:00,61.26,61.33,61.24,61.28,31900.0,52.4177,52.4776,52.4006,52.4348,31900.0
2011-05-06 14:50:00,61.29,61.36,61.24,61.3,30200.0,52.4434,52.5033,52.4006,52.4519,30200.0
2011-05-06 15:00:00,61.3,61.42,61.29,61.39,36100.0,52.4519,52.5546,52.4434,52.5289,36100.0
2011-05-06 15:10:00,61.38,61.46,61.38,61.43,37800.0,52.5204,52.5888,52.5204,52.5632,37800.0
2011-05-06 15:20:00,61.44,61.44,61.31,61.34,22000.0,52.5717,52.5717,52.4605,52.4862,22000.0
2011-05-06 15:30:00,61.36,61.43,61.34,61.38,26500.0,52.5033,52.5632,52.4862,52.5204,26500.0
2011-05-06 15:40:00,61.38,61.53,61.38,61.5,44300.0,52.5204,52.6487,52.5204,52.6231,44300.0
2011-05-06 15:50:00,61.51,61.51,61.39,61.41,109600.0,52.6316,52.6316,52.5289,52.546,109600.0
2011-05-09 09:30:00,61.45,61.54,61.45,61.5,44600.0,52.5803,52.6573,52.5803,52.6231,44600.0
2011-05-09 09:40:00,61.49,61.58,61.43,61.52,44200.0,52.6145,52.6915,52.5632,52.6402,44200.0
2011-05-09 09:50:00,61.52,61.56,61.43,61.46,40100.0,52.6402,52.6744,52.5632,52.5888,40100.0
2011-05-09 10:00:00,61.45,61.56,61.41,61.56,25600.0,52.5803,52.6744,52.546,52.6744,25600.0
2011-05-09 10:10:00,61.57,61.64,61.49,61.49,34600.0,52.683,52.7429,52.6145,52.6145,34600.0
2011-05-09 10:20:00,61.48,61.58,61.42,61.48,83200.0,52.6059,52.6915,52.5546,52.6059,83200.0
2011-05-09 10:30:00,61.46,61.5,61.42,61.43,46200.0,52.5888,52.6231,52.5546,52.5632,46200.0
2011-05-09 10:40:00,61.43,61.47,61.4,61.45,51500.0,52.5632,52.5974,52.5375,52.5803,51500.0
2011-05-09 10:50:00,61.44,61.58,61.43,61.55,46400.0,52.5717,52.6915,52.5632,52.6658,46400.0
2011-05-09 11:00:00,61.55,61.6,61.55,61.58,52100.0,52.6658,52.7086,52.6658,52.6915,52100.0
2011-05-09 11:10:00,61.56,61.6,61.54,61.6,27500.0,52.6744,52.7086,52.6573,52.7086,27500.0
2011-05-09 11:20:00,61.6,61.61,61.52,61.57,47200.0,52.7086,52.7172,52.6402,52.683,47200.0
2011-05-09 11:30:00,61.57,61.6,61.54,61.58,54100.0,52.683,52.7086,52.6573,52.6915,54100.0
2011-05-09 11:40:00,61.59,61.62,61.53,61.62,19100.0,52.7001,52.7257,52.6487,52.7257,19100.0
2011-05-09 11:50:00,61.62,61.73,61.61,61.71,27700.0,52.7257,52.8199,52.7172,52.8027,27700.0
2011-05-09 12:00:00,61.71,61.84,61.7,61.81,125700.0,52.8027,52.914,52.7942,52.8883,125700.0
2011-05-09 12:10:00,61.83,61.92,61.82,61.89,98600.0,52.9054,52.9824,52.8969,52.9568,98600.0
2011-05-09 12:20:00,61.86,61.87,61.8,61.8,151100.0,52.9311,52.9397,52.8798,52.8798,151100.0
2011-05-09 12:30:00,61.8,61.87,61.8,61.85,155400.0,52.8798,52.9397,52.8798,52.9225,155400.0
2011-05-09 12:40:00,61.86,61.86,61.81,61.83,18100.0,52.9311,52.9311,52.8883,52.9054,18100.0
2011-05-09 12:50:00,61.84,61.85,61.76,61.76,29100.0,52.914,52.9225,52.8455,52.8455,29100.0
2011-05-09 13:00:00,61.76,61.81,61.76,61.79,34600.0,52.8455,52.8883,52.8455,52.8712,34600.0
2011-05-09 13:10:00,61.79,61.84,61.79,61.8,28200.0,52.8712,52.914,52.8712,52.8798,28200.0
2011-05-09 13:20:00,61.8,61.81,61.76,61.79,65200.0,52.8798,52.8883,52.8455,52.8712,65200.0
2011-05-09 13:30:00,61.79,61.84,61.79,61.82,65000.0,52.8712,52.914,52.8712,52.8969,65000.0
2011-05-09 13:40:00,61.81,61.88,61.81,61.87,45200.0,52.8883,52.9482,52.8883,52.9397,45200.0
2011-05-09 13:50:00,61.88,61.89,61.83,61.87,79300.0,52.9482,52.9568,52.9054,52.9397,79300.0
2011-05-09 14:00:00,61.87,61.88,61.81,61.86,21400.0,52.9397,52.9482,52.8883,52.9311,21400.0
2011-05-09 14:10:00,61.86,61.87,61.83,61.84,21400.0,52.9311,52.9397,52.9054,52.914,21400.0
2011-05-09 14:20:00,61.84,61.84,61.79,61.82,33100.0,52.914,52.914,52.8712,52.8969,33100.0
2011-05-09 14:30:00,61.82,61.91,61.82,61.91,40000.0,52.8969,52.9739,52.8969,52.9739,40000.0
2011-05-09 14:40:00,61.91,61.94,61.81,61.81,105600.0,52.9739,52.9995,52.8883,52.8883,105600.0
2011-05-09 14:50:00,61.82,61.84,61.78,61.8,46400.0,52.8969,52.914,52.8626,52.8798,46400.0
2011-05-09 15:00:00,61.8,61.85,61.8,61.83,66600.0,52.8798,52.9225,52.8798,52.9054,66600.0
2011-05-09 15:10:00,61.84,61.87,61.81,61.85,33300.0,52.914,52.9397,52.8883,52.9225,33300.0
2011-05-09 15:20:00,61.84,61.87,61.82,61.83,32900.0,52.914,52.9397,52.8969,52.9054,32900.0
2011-05-09 15:30:00,61.82,61.85,61.77,61.82,42900.0,52.8969,52.9225,52.8541,52.8969,42900.0
2011-05-09 15:40:00,61.82,61.85,61.77,61.84,54200.0,52.8969,52.9225,52.8541,52.914,54200.0
2011-05-09 15:50:00,61.83,61.86,61.74,61.76,69000.0,52.9054,52.9311,52.8284,52.8455,69000.0
2011-05-10 09:30:00,61.96,62.0,61.9,61.95,35600.0,53.0167,53.0509,52.9653,53.0081,35600.0
2011-05-10 09:40:00,61.92,62.01,61.88,62.01,20800.0,52.9824,53.0594,52.9482,53.0594,20800.0
2011-05-10 09:50:00,62.01,62.08,61.99,62.08,45000.0,53.0594,53.1193,53.0423,53.1193,45000.0
2011-05-10 10:00:00,62.09,62.13,62.02,62.06,33400.0,53.1279,53.1621,53.068,53.1022,33400.0
2011-05-10 10:10:00,62.05,62.13,62.04,62.08,39600.0,53.0937,53.1621,53.0851,53.1193,39600.0
2011-05-10 10:20:00,62.09,62.17,62.08,62.11,28000.0,53.1279,53.1964,53.1193,53.145,28000.0
2011-05-10 10:30:00,62.12,62.15,62.1,62.1,29100.0,53.1536,53.1792,53.1365,53.1365,29100.0
2011-05-10 10:40:00,62.09,62.09,62.05,62.08,31700.0,53.1279,53.1279,53.0937,53.1193,31700.0
2011-05-10 10:50:00,62.07,62.12,62.06,62.09,89700.0,53.1108,53.1536,53.1022,53.1279,89700.0
2011-05-10 11:00:00,62.09,62.13,62.06,62.08,43000.0,53.1279,53.1621,53.1022,53.1193,43000.0
2011-05-10 11:10:00,62.08,62.11,62.03,62.04,22600.0,53.1193,53.145,53.0766,53.0851,22600.0
2011-05-10 11:20:00,62.03,62.04,61.97,61.99,17400.0,53.0766,53.0851,53.0252,53.0423,17400.0
2011-05-10 11:30:00,62.0,62.02,61.98,61.98,15300.0,53.0509,53.068,53.0338,53.0338,15300.0
2011-05-10 11:40:00,61.98,62.06,61.98,62.05,10500.0,53.0338,53.1022,53.0338,53.0937,10500.0
2011-05-10 11:50:00,62.05,62.1,62.04,62.07,14200.0,53.0937,53.1365,53.0851,53.1108,14200.0
2011-05-10 12:00:00,62.05,62.06,62.02,62.05,8200.0,53.0937,53.1022,53.068,53.0937,8200.0
2011-05-10 12:10:00,62.05,62.08,62.03,62.08,21400.0,53.0937,53.1193,53.0766,53.1193,21400.0
2011-05-10 12:20:00,62.08,62.09,62.02,62.06,45700.0,53.1193,53.1279,53.068,53.1022,45700.0
2011-05-10 12:30:00,62.06,62.09,62.04,62.08,85400.0,53.1022,53.1279,53.0851,53.1193,85400.0
2011-05-10 12:40:00,62.09,62.11,62.05,62.06,50300.0,53.1279,53.145,53.0937,53.1022,50300.0
2011-05-10 12:50:00,62.07,62.08,62.04,62.06,42300.0,53.1108,53.1193,53.0851,53.1022,42300.0
2011-05-10 13:00:00,62.05,62.06,62.0,62.03,47000.0,53.0937,53.1022,53.0509,53.0766,47000.0
2011-05-10 13:10:00,62.03,62.05,62.01,62.05,25400.0,53.0766,53.0937,53.0594,53.0937,25400.0
2011-05-10 13:20:00,62.06,62.07,62.04,62.07,34500.0,53.1022,53.1108,53.0851,53.1108,34500.0
2011-05-10 13:30:00,62.07,62.07,62.04,62.07,17300.0,53.1108,53.1108,53.0851,53.1108,17300.0
2011-05-10 13:40:00,62.07,62.1,62.06,62.08,19300.0,53.1108,53.1365,53.1022,53.1193,19300.0
2011-05-10 13:50:00,62.07,62.12,62.04,62.12,38900.0,53.1108,53.1536,53.0851,53.1536,38900.0
2011-05-10 14:00:00,62.11,62.13,62.1,62.13,22500.0,53.145,53.1621,53.1365,53.1621,22500.0
2011-05-10 14:10:00,62.12,62.15,62.09,62.1,18600.0,53.1536,53.1792,53.1279,53.1365,18600.0
2011-05-10 14:20:00,62.1,62.12,62.07,62.11,37000.0,53.1365,53.1536,53.1108,53.145,37000.0
2011-05-10 14:30:00,62.12,62.22,62.09,62.22,63000.0,53.1536,53.2391,53.1279,53.2391,63000.0
2011-05-10 14:40:00,62.22,62.26,62.2,62.25,44900.0,53.2391,53.2734,53.222,53.2648,44900.0
2011-05-10 14:50:00,62.25,62.3,62.23,62.29,52700.0,53.2648,53.3076,53.2477,53.299,52700.0
2011-05-10 15:00:00,62.29,62.3,62.25,62.3,41300.0,53.299,53.3076,53.2648,53.3076,41300.0
2011-05-10 15:10:00,62.31,62.37,62.29,62.35,66400.0,53.3161,53.3675,53.299,53.3504,66400.0
2011-05-10 15:20:00,62.35,62.36,62.33,62.34,52900.0,53.3504,53.3589,53.3333,53.3418,52900.0
2011-05-10 15:30:00,62.33,62.34,62.29,62.29,24200.0,53.3333,53.3418,53.299,53.299,24200.0
2011-05-10 15:40:00,62.29,62.33,62.28,62.29,52600.0,53.299,53.3333,53.2905,53.299,52600.0
2011-05-10 15:50:00,62.29,62.3,62.22,62.27,27300.0,53.299,53.3076,53.2391,53.2819,27300.0
2011-05-11 09:30:00,62.21,62.27,62.08,62.14,63200.0,53.2306,53.2819,53.1193,53.1707,63200.0
2011-05-11 09:40:00,62.14,62.18,62.1,62.18,26600.0,53.1707,53.2049,53.1365,53.2049,26600.0
2011-05-11 09:50:00,62.18,62.24,62.13,62.13,47000.0,53.2049,53.2562,53.1621,53.1621,47000.0
2011-05-11 10:00:00,62.13,62.13,62.04,62.1,48200.0,53.1621,53.1621,53.0851,53.1365,48200.0
2011-05-11 10:10:00,62.08,62.15,62.03,62.12,49300.0,53.1193,53.1792,53.0766,53.1536,49300.0
2011-05-11 10:20:00,62.12,62.13,62.04,62.1,17300.0,53.1536,53.1621,53.0851,53.1365,17300.0
2011-05-11 10:30:00,62.09,62.09,61.95,61.96,66600.0,53.1279,53.1279,53.0081,53.0167,66600.0
2011-05-11 10:40:00,61.95,62.03,61.95,61.99,17700.0,53.0081,53.0766,53.0081,53.0423,17700.0
2011-05-11 10:50:00,62.0,62.07,61.99,62.02,25500.0,53.0509,53.1108,53.0423,53.068,25500.0
2011-05-11 11:00:00,62.02,62.06,62.01,62.04,29600.0,53.068,53.1022,53.0594,53.0851,29600.0
2011-05-11 11:10:00,62.05,62.08,62.0,62.07,16900.0,53.0937,53.1193,53.0509,53.1108,16900.0
2011-05-11 11:20:00,62.08,62.1,62.06,62.06,24900.0,53.1193,53.1365,53.1022,53.1022,24900.0
2011-05-11 11:30:00,62.07,62.08,62.0,62.0,25700.0,53.1108,53.1193,53.0509,53.0509,25700.0
2011-05-11 11:40:00,62.0,62.02,61.96,61.97,16800.0,53.0509,53.068,53.0167,53.0252,16800.0
2011-05-11 11:50:00,61.96,61.98,61.81,61.86,32200.0,53.0167,53.0338,52.8883,52.9311,32200.0
2011-05-11 12:00:00,61.86,61.86,61.7,61.76,43300.0,52.9311,52.9311,52.7942,52.8455,43300.0
2011-05-11 12:10:00,61.76,61.76,61.42,61.53,110700.0,52.8455,52.8455,52.5546,52.6487,110700.0
2011-05-11 12:20:00,61.52,61.6,61.5,61.56,42700.0,52.6402,52.7086,52.6231,52.6744,42700.0
2011-05-11 12:30:00,61.55,61.66,61.52,61.61,42800.0,52.6658,52.76,52.6402,52.7172,42800.0
2011-05-11 12:40:00,61.6,61.66,61.49,61.52,27200.0,52.7086,52.76,52.6145,52.6402,27200.0
2011-05-11 12:50:00,61.51,61.63,61.5,61.62,45900.0,52.6316,52.7343,52.6231,52.7257,45900.0
2011-05-11 13:00:00,61.63,61.64,61.53,61.53,32400.0,52.7343,52.7429,52.6487,52.6487,32400.0
2011-05-11 13:10:00,61.53,61.57,61.52,61.54,52100.0,52.6487,52.683,52.6402,52.6573,52100.0
2011-05-11 13:20:00,61.56,61.6,61.5,61.5,30100.0,52.6744,52.7086,52.6231,52.6231,30100.0
2011-05-11 13:30:00,61.51,61.52,61.34,61.46,55600.0,52.6316,52.6402,52.4862,52.5888,55600.0
2011-05-11 13:40:00,61.45,61.55,61.44,61.5,36200.0,52.5803,52.6658,52.5717,52.6231,36200.0
2011-05-11 13:50:00,61.5,61.53,61.45,61.49,29200.0,52.6231,52.6487,52.5803,52.6145,29200.0
2011-05-11 14:00:00,61.49,61.54,61.47,61.48,107200.0,52.6145,52.6573,52.5974,52.6059,107200.0
2011-05-11 14:10:00,61.49,61.51,61.45,61.48,95300.0,52.6145,52.6316,52.5803,52.6059,95300.0
2011-05-11 14:20:00,61.47,61.49,61.38,61.43,37600.0,52.5974,52.6145,52.5204,52.5632,37600.0
2011-05-11 14:30:00,61.43,61.59,61.43,61.56,30300.0,52.5632,52.7001,52.5632,52.6744,30300.0
2011-05-11 14:40:00,61.57,61.6,61.54,61.56,11700.0,52.683,52.7086,52.6573,52.6744,11700.0
2011-05-11 14:50:00,61.55,61.59,61.51,61.53,18300.0,52.6658,52.7001,52.6316,52.6487,18300.0
2011-05-11 15:00:00,61.52,61.56,61.5,61.52,20500.0,52.6402,52.6744,52.6231,52.6402,20500.0
2011-05-11 15:10:00,61.52,61.6,61.5,61.59,45900.0,52.6402,52.7086,52.6231,52.7001,45900.0
2011-05-11 15:20:00,61.58,61.68,61.58,61.63,32600.0,52.6915,52.7771,52.6915,52.7343,32600.0
2011-05-11 15:30:00,61.63,61.65,61.5,61.53,53400.0,52.7343,52.7514,52.6231,52.6487,53400.0
2011-05-11 15:40:00,61.53,61.6,61.49,61.6,74900.0,52.6487,52.7086,52.6145,52.7086,74900.0
2011-05-11 15:50:00,61.6,61.71,61.58,61.64,119700.0,52.7086,52.8027,52.6915,52.7429,119700.0
2011-05-12 09:30:00,61.53,61.54,61.28,61.29,44700.0,52.6487,52.6573,52.4348,52.4434,44700.0
2011-05-12 09:40:00,61.29,61.33,61.16,61.27,57500.0,52.4434,52.4776,52.3321,52.4263,57500.0
2011-05-12 09:50:00,61.28,61.35,61.25,61.34,55800.0,52.4348,52.4947,52.4091,52.4862,55800.0
2011-05-12 10:00:00,61.35,61.45,61.22,61.45,58900.0,52.4947,52.5803,52.3835,52.5803,58900.0
2011-05-12 10:10:00,61.46,61.61,61.44,61.54,110000.0,52.5888,52.7172,52.5717,52.6573,110000.0
2011-05-12 10:20:00,61.54,61.6,61.5,61.56,31900.0,52.6573,52.7086,52.6231,52.6744,31900.0
2011-05-12 10:30:00,61.57,61.62,61.5,61.54,65100.0,52.683,52.7257,52.6231,52.6573,65100.0
2011-05-12 10:40:00,61.54,61.54,61.43,61.49,18300.0,52.6573,52.6573,52.5632,52.6145,18300.0
2011-05-12 10:50:00,61.48,61.48,61.37,61.45,28100.0,52.6059,52.6059,52.5118,52.5803,28100.0
2011-05-12 11:00:00,61.43,61.52,61.38,61.45,70400.0,52.5632,52.6402,52.5204,52.5803,70400.0
2011-05-12 11:10:00,61.45,61.58,61.45,61.57,50000.0,52.5803,52.6915,52.5803,52.683,50000.0
2011-05-12 11:20:00,61.58,61.7,61.56,61.68,26700.0,52.6915,52.7942,52.6744,52.7771,26700.0
2011-05-12 11:30:00,61.68,61.76,61.68,61.74,33800.0,52.7771,52.8455,52.7771,52.8284,33800.0
2011-05-12 11:40:00,61.75,61.81,61.73,61.75,40900.0,52.837,52.8883,52.8199,52.837,40900.0
2011-05-12 11:50:00,61.76,61.78,61.67,61.68,19100.0,52.8455,52.8626,52.7685,52.7771,19100.0
2011-05-12 12:00:00,61.7,61.7,61.65,61.67,14900.0,52.7942,52.7942,52.7514,52.7685,14900.0
2011-05-12 12:10:00,61.67,61.67,61.64,61.64,7600.0,52.7685,52.7685,52.7429,52.7429,7600.0
2011-05-12 12:20:00,61.67,61.74,61.66,61.74,12800.0,52.7685,52.8284,52.76,52.8284,12800.0
2011-05-12 12:30:00,61.75,61.76,61.72,61.74,22900.0,52.837,52.8455,52.8113,52.8284,22900.0
2011-05-12 12:40:00,61.73,61.75,61.68,61.73,23200.0,52.8199,52.837,52.7771,52.8199,23200.0
2011-05-12 12:50:00,61.74,61.83,61.73,61.81,27500.0,52.8284,52.9054,52.8199,52.8883,27500.0
2011-05-12 13:00:00,61.83,61.98,61.83,61.92,86800.0,52.9054,53.0338,52.9054,52.9824,86800.0
2011-05-12 13:10:00,61.93,62.04,61.93,62.0,60000.0,52.991,53.0851,52.991,53.0509,60000.0
2011-05-12 13:20:00,62.0,62.06,61.98,61.99,17400.0,53.0509,53.1022,53.0338,53.0423,17400.0
2011-05-12 13:30:00,62.0,62.05,61.97,62.03,66200.0,53.0509,53.0937,53.0252,53.0766,66200.0
2011-05-12 13:40:00,62.03,62.03,61.95,61.99,24000.0,53.0766,53.0766,53.0081,53.0423,24000.0
2011-05-12 13:50:00,62.0,62.05,61.99,62.01,52100.0,53.0509,53.0937,53.0423,53.0594,52100.0
2011-05-12 14:00:00,62.03,62.12,62.02,62.1,29400.0,53.0766,53.1536,53.068,53.1365,29400.0
2011-05-12 14:10:00,62.09,62.11,62.0,62.02,29000.0,53.1279,53.145,53.0509,53.068,29000.0
2011-05-12 14:20:00,62.01,62.02,61.94,61.98,66200.0,53.0594,53.068,52.9995,53.0338,66200.0
2011-05-12 14:30:00,61.98,62.02,61.94,61.99,64900.0,53.0338,53.068,52.9995,53.0423,64900.0
2011-05-12 14:40:00,61.99,62.04,61.98,62.0,25700.0,53.0423,53.0851,53.0338,53.0509,25700.0
2011-05-12 14:50:00,62.0,62.0,61.91,61.92,57300.0,53.0509,53.0509,52.9739,52.9824,57300.0
2011-05-12 15:00:00,61.92,61.99,61.88,61.97,53100.0,52.9824,53.0423,52.9482,53.0252,53100.0
2011-05-12 15:10:00,61.97,62.04,61.93,62.0,41700.0,53.0252,53.0851,52.991,53.0509,41700.0
2011-05-12 15:20:00,62.0,62.03,61.92,62.0,154500.0,53.0509,53.0766,52.9824,53.0509,154500.0
2011-05-12 15:30:00,61.99,62.01,61.93,62.01,137600.0,53.0423,53.0594,52.991,53.0594,137600.0
2011-05-12 15:40:00,62.02,62.07,61.97,62.05,94700.0,53.068,53.1108,53.0252,53.0937,94700.0
2011-05-12 15:50:00,62.06,62.07,61.98,62.02,388500.0,53.1022,53.1108,53.0338,53.068,388500.0
2011-05-13 09:30:00,62.08,62.1,61.92,61.95,108100.0,53.1193,53.1365,52.9824,53.0081,108100.0
2011-05-13 09:40:00,61.94,61.99,61.9,61.96,20000.0,52.9995,53.0423,52.9653,53.0167,20000.0
2011-05-13 09:50:00,61.94,62.05,61.89,61.94,88800.0,52.9995,53.0937,52.9568,52.9995,88800.0
2011-05-13 10:00:00,61.93,61.98,61.78,61.81,55000.0,52.991,53.0338,52.8626,52.8883,55000.0
2011-05-13 10:10:00,61.81,62.02,61.81,62.02,31400.0,52.8883,53.068,52.8883,53.068,31400.0
2011-05-13 10:20:00,62.01,62.02,61.93,62.0,27600.0,53.0594,53.068,52.991,53.0509,27600.0
2011-05-13 10:30:00,61.98,62.09,61.98,62.08,38900.0,53.0338,53.1279,53.0338,53.1193,38900.0
2011-05-13 10:40:00,62.09,62.12,62.01,62.05,40800.0,53.1279,53.1536,53.0594,53.0937,40800.0
2011-05-13 10:50:00,62.06,62.06,61.94,61.94,25100.0,53.1022,53.1022,52.9995,52.9995,25100.0
2011-05-13 11:00:00,61.95,61.95,61.77,61.83,55100.0,53.0081,53.0081,52.8541,52.9054,55100.0
2011-05-13 11:10:00,61.82,61.88,61.76,61.76,47200.0,52.8969,52.9482,52.8455,52.8455,47200.0
2011-05-13 11:20:00,61.78,61.78,61.66,61.72,108200.0,52.8626,52.8626,52.76,52.8113,108200.0
2011-05-13 11:30:00,61.69,61.77,61.68,61.73,14000.0,52.7856,52.8541,52.7771,52.8199,14000.0
2011-05-13 11:40:00,61.75,61.76,61.63,61.7,38000.0,52.837,52.8455,52.7343,52.7942,38000.0
2011-05-13 11:50:00,61.7,61.74,61.58,61.63,36300.0,52.7942,52.8284,52.6915,52.7343,36300.0
2011-05-13 12:00:00,61.61,61.66,61.47,61.47,38600.0,52.7172,52.76,52.5974,52.5974,38600.0
2011-05-13 12:10:00,61.46,61.53,61.35,61.44,91300.0,52.5888,52.6487,52.4947,52.5717,91300.0
2011-05-13 12:20:00,61.44,61.52,61.38,61.52,64400.0,52.5717,52.6402,52.5204,52.6402,64400.0
2011-05-13 12:30:00,61.52,61.57,61.49,61.5,43100.0,52.6402,52.683,52.6145,52.6231,43100.0
2011-05-13 12:40:00,61.51,61.56,61.49,61.56,20100.0,52.6316,52.6744,52.6145,52.6744,20100.0
2011-05-13 12:50:00,61.56,61.57,61.47,61.49,81800.0,52.6744,52.683,52.5974,52.6145,81800.0
2011-05-13 13:00:00,61.49,61.55,61.44,61.49,86500.0,52.6145,52.6658,52.5717,52.6145,86500.0
2011-05-13 13:10:00,61.5,61.55,61.49,61.54,10200.0,52.6231,52.6658,52.6145,52.6573,10200.0
2011-05-13 13:20:00,61.55,61.58,61.48,61.51,14000.0,52.6658,52.6915,52.6059,52.6316,14000.0
2011-05-13 13:30:00,61.51,61.53,61.45,61.46,68400.0,52.6316,52.6487,52.5803,52.5888,68400.0
2011-05-13 13:40:00,61.46,61.52,61.45,61.5,26700.0,52.5888,52.6402,52.5803,52.6231,26700.0
2011-05-13 13:50:00,61.48,61.5,61.43,61.46,20200.0,52.6059,52.6231,52.5632,52.5888,20200.0
2011-05-13 14:00:00,61.48,61.55,61.46,61.54,11400.0,52.6059,52.6658,52.5888,52.6573,11400.0
2011-05-13 14:10:00,61.55,61.62,61.53,61.6,20900.0,52.6658,52.7257,52.6487,52.7086,20900.0
2011-05-13 14:20:00,61.6,61.67,61.6,61.63,49500.0,52.7086,52.7685,52.7086,52.7343,49500.0
2011-05-13 14:30:00,61.65,61.67,61.58,61.62,20300.0,52.7514,52.7685,52.6915,52.7257,20300.0
2011-05-13 14:40:00,61.62,61.63,61.57,61.59,28100.0,52.7257,52.7343,52.683,52.7001,28100.0
2011-05-13 14:50:00,61.59,61.64,61.54,61.56,12500.0,52.7001,52.7429,52.6573,52.6744,12500.0
2011-05-13 15:00:00,61.56,61.59,61.53,61.58,64600.0,52.6744,52.7001,52.6487,52.6915,64600.0
2011-05-13 15:10:00,61.58,61.63,61.54,61.54,119000.0,52.6915,52.7343,52.6573,52.6573,119000.0
2011-05-13 15:20:00,61.54,61.57,61.45,61.46,53300.0,52.6573,52.683,52.5803,52.5888,53300.0
2011-05-13 15:30:00,61.49,61.57,61.49,61.53,29600.0,52.6145,52.683,52.6145,52.6487,29600.0
2011-05-13 15:40:00,61.53,61.53,61.48,61.51,79000.0,52.6487,52.6487,52.6059,52.6316,79000.0
2011-05-13 15:50:00,61.51,61.51,61.45,61.49,107800.0,52.6316,52.6316,52.5803,52.6145,107800.0
2011-05-16 09:30:00,61.26,61.37,61.17,61.36,72100.0,52.4177,52.5118,52.3407,52.5033,72100.0
2011-05-16 09:40:00,61.35,61.41,61.27,61.3,27600.0,52.4947,52.546,52.4263,52.4519,27600.0
2011-05-16 09:50:00,61.3,61.33,61.23,61.29,30900.0,52.4519,52.4776,52.392,52.4434,30900.0
2011-05-16 10:00:00,61.29,61.48,61.27,61.42,63100.0,52.4434,52.6059,52.4263,52.5546,63100.0
2011-05-16 10:10:00,61.42,61.46,61.34,61.41,30400.0,52.5546,52.5888,52.4862,52.546,30400.0
2011-05-16 10:20:00,61.42,61.47,61.38,61.42,40800.0,52.5546,52.5974,52.5204,52.5546,40800.0
2011-05-16 10:30:00,61.42,61.49,61.38,61.44,46600.0,52.5546,52.6145,52.5204,52.5717,46600.0
2011-05-16 10:40:00,61.44,61.53,61.42,61.48,27400.0,52.5717,52.6487,52.5546,52.6059,27400.0
2011-05-16 10:50:00,61.49,61.6,61.49,61.58,14700.0,52.6145,52.7086,52.6145,52.6915,14700.0
2011-05-16 11:00:00,61.58,61.69,61.56,61.62,26200.0,52.6915,52.7856,52.6744,52.7257,26200.0
2011-05-16 11:10:00,61.62,61.64,61.58,61.6,35600.0,52.7257,52.7429,52.6915,52.7086,35600.0
2011-05-16 11:20:00,61.59,61.62,61.54,61.57,25400.0,52.7001,52.7257,52.6573,52.683,25400.0
2011-05-16 11:30:00,61.56,61.6,61.54,61.59,37700.0,52.6744,52.7086,52.6573,52.7001,37700.0
2011-05-16 11:40:00,61.6,61.61,61.47,61.49,22500.0,52.7086,52.7172,52.5974,52.6145,22500.0
2011-05-16 11:50:00,61.49,61.51,61.42,61.46,60700.0,52.6145,52.6316,52.5546,52.5888,60700.0
2011-05-16 12:00:00,61.45,61.45,61.35,61.35,13500.0,52.5803,52.5803,52.4947,52.4947,13500.0
2011-05-16 12:10:00,61.34,61.39,61.32,61.38,44100.0,52.4862,52.5289,52.469,52.5204,44100.0
2011-05-16 12:20:00,61.38,61.4,61.35,61.37,20500.0,52.5204,52.5375,52.4947,52.5118,20500.0
2011-05-16 12:30:00,61.36,61.43,61.35,61.43,18600.0,52.5033,52.5632,52.4947,52.5632,18600.0
2011-05-16 12:40:00,61.43,61.44,61.33,61.34,41800.0,52.5632,52.5717,52.4776,52.4862,41800.0
2011-05-16 12:50:00,61.35,61.35,61.19,61.2,53100.0,52.4947,52.4947,52.3578,52.3664,53100.0
2011-05-16 13:00:00,61.17,61.18,61.13,61.14,24300.0,52.3407,52.3492,52.3065,52.315,24300.0
2011-05-16 13:10:00,61.13,61.2,61.09,61.2,33000.0,52.3065,52.3664,52.2722,52.3664,33000.0
2011-05-16 13:20:00,61.19,61.2,61.16,61.19,22000.0,52.3578,52.3664,52.3321,52.3578,22000.0
2011-05-16 13:30:00,61.2,61.26,61.19,61.26,29000.0,52.3664,52.4177,52.3578,52.4177,29000.0
2011-05-16 13:40:00,61.27,61.31,61.24,61.3,13200.0,52.4263,52.4605,52.4006,52.4519,13200.0
2011-05-16 13:50:00,61.29,61.32,61.26,61.26,45100.0,52.4434,52.469,52.4177,52.4177,45100.0
2011-05-16 14:00:00,61.25,61.36,61.23,61.34,9200.0,52.4091,52.5033,52.392,52.4862,9200.0
2011-05-16 14:10:00,61.33,61.34,61.24,61.27,18400.0,52.4776,52.4862,52.4006,52.4263,18400.0
2011-05-16 14:20:00,61.27,61.28,61.12,61.12,7500.0,52.4263,52.4348,52.2979,52.2979,7500.0
2011-05-16 14:30:00,61.12,61.17,61.05,61.09,26900.0,52.2979,52.3407,52.238,52.2722,26900.0
2011-05-16 14:40:00,61.08,61.14,61.02,61.12,21300.0,52.2637,52.315,52.2123,52.2979,21300.0
2011-05-16 14:50:00,61.14,61.15,61.07,61.1,25500.0,52.315,52.3236,52.2551,52.2808,25500.0
2011-05-16 15:00:00,61.1,61.22,61.1,61.2,48800.0,52.2808,52.3835,52.2808,52.3664,48800.0
2011-05-16 15:10:00,61.18,61.19,61.1,61.11,44000.0,52.3492,52.3578,52.2808,52.2894,44000.0
2011-05-16 15:20:00,61.11,61.12,61.05,61.05,62200.0,52.2894,52.2979,52.238,52.238,62200.0
2011-05-16 15:30:00,61.06,61.1,61.03,61.05,19100.0,52.2466,52.2808,52.2209,52.238,19100.0
2011-05-16 15:40:00,61.02,61.03,60.86,60.91,108900.0,52.2123,52.2209,52.0754,52.1182,108900.0
2011-05-16 15:50:00,60.92,61.0,60.89,60.96,322900.0,52.1268,52.1952,52.1011,52.161,322900.0
2011-05-17 09:30:00,60.73,60.73,60.55,60.62,74300.0,51.9642,51.9642,51.8102,51.8701,74300.0
2011-05-17 09:40:00,60.61,60.72,60.57,60.71,38700.0,51.8615,51.9556,51.8273,51.9471,38700.0
2011-05-17 09:50:00,60.7,60.8,60.66,60.76,20500.0,51.9385,52.0241,51.9043,51.9899,20500.0
2011-05-17 10:00:00,60.76,60.76,60.58,60.62,37000.0,51.9899,51.9899,51.8359,51.8701,37000.0
2011-05-17 10:10:00,60.63,60.88,60.61,60.84,45900.0,51.8786,52.0926,51.8615,52.0583,45900.0
2011-05-17 10:20:00,60.84,60.92,60.8,60.9,41500.0,52.0583,52.1268,52.0241,52.1097,41500.0
2011-05-17 10:30:00,60.9,60.92,60.8,60.81,19900.0,52.1097,52.1268,52.0241,52.0327,19900.0
2011-05-17 10:40:00,60.82,60.84,60.67,60.68,31200.0,52.0412,52.0583,51.9129,51.9214,31200.0
2011-05-17 10:50:00,60.69,60.71,60.59,60.63,34800.0,51.93,51.9471,51.8444,51.8786,34800.0
2011-05-17 11:00:00,60.62,60.63,60.4,60.43,53400.0,51.8701,51.8786,51.6818,51.7075,53400.0
2011-05-17 11:10:00,60.43,60.51,60.38,60.44,72300.0,51.7075,51.776,51.6647,51.7161,72300.0
2011-05-17 11:20:00,60.46,60.53,60.41,60.45,27700.0,51.7332,51.7931,51.6904,51.7246,27700.0
2011-05-17 11:30:00,60.46,60.48,60.3,60.3,35100.0,51.7332,51.7503,51.5963,51.5963,35100.0
2011-05-17 11:40:00,60.3,60.46,60.3,60.46,22600.0,51.5963,51.7332,51.5963,51.7332,22600.0
2011-05-17 11:50:00,60.45,60.48,60.42,60.46,51800.0,51.7246,51.7503,51.6989,51.7332,51800.0
2011-05-17 12:00:00,60.47,60.49,60.41,60.44,10500.0,51.7417,51.7588,51.6904,51.7161,10500.0
2011-05-17 12:10:00,60.44,60.55,60.43,60.51,43800.0,51.7161,51.8102,51.7075,51.776,43800.0
2011-05-17 12:20:00,60.51,60.59,60.51,60.54,13400.0,51.776,51.8444,51.776,51.8016,13400.0
2011-05-17 12:30:00,60.54,60.61,60.5,60.59,25800.0,51.8016,51.8615,51.7674,51.8444,25800.0
2011-05-17 12:40:00,60.59,60.67,60.49,60.49,34300.0,51.8444,51.9129,51.7588,51.7588,34300.0
2011-05-17 12:50:00,60.49,60.51,60.42,60.48,42700.0,51.7588,51.776,51.6989,51.7503,42700.0
2011-05-17 13:00:00,60.49,60.52,60.46,60.52,32400.0,51.7588,51.7845,51.7332,51.7845,32400.0
2011-05-17 13:10:00,60.54,60.6,60.48,60.56,39200.0,51.8016,51.853,51.7503,51.8187,39200.0
2011-05-17 13:20:00,60.55,60.66,60.51,60.65,61100.0,51.8102,51.9043,51.776,51.8957,61100.0
2011-05-17 13:30:00,60.64,60.69,60.59,60.61,21500.0,51.8872,51.93,51.8444,51.8615,21500.0
2011-05-17 13:40:00,60.62,60.69,60.59,60.64,32700.0,51.8701,51.93,51.8444,51.8872,32700.0
2011-05-17 13:50:00,60.64,60.69,60.6,60.64,63600.0,51.8872,51.93,51.853,51.8872,63600.0
2011-05-17 14:00:00,60.65,60.75,60.65,60.69,35100.0,51.8957,51.9813,51.8957,51.93,35100.0
2011-05-17 14:10:00,60.7,60.7,60.6,60.62,40000.0,51.9385,51.9385,51.853,51.8701,40000.0
2011-05-17 14:20:00,60.62,60.62,60.54,60.6,18400.0,51.8701,51.8701,51.8016,51.853,18400.0
2011-05-17 14:30:00,60.58,60.64,60.58,60.64,11700.0,51.8359,51.8872,51.8359,51.8872,11700.0
2011-05-17 14:40:00,60.62,60.65,60.53,60.63,45100.0,51.8701,51.8957,51.7931,51.8786,45100.0
2011-05-17 14:50:00,60.64,60.81,60.64,60.8,48500.0,51.8872,52.0327,51.8872,52.0241,48500.0
2011-05-17 15:00:00,60.8,60.81,60.7,60.75,78400.0,52.0241,52.0327,51.9385,51.9813,78400.0
2011-05-17 15:10:00,60.75,60.81,60.66,60.7,49300.0,51.9813,52.0327,51.9043,51.9385,49300.0
2011-05-17 15:20:00,60.7,60.79,60.67,60.69,52200.0,51.9385,52.0155,51.9129,51.93,52200.0
2011-05-17 15:30:00,60.68,60.8,60.68,60.77,27100.0,51.9214,52.0241,51.9214,51.9984,27100.0
2011-05-17 15:40:00,60.77,60.81,60.72,60.78,85500.0,51.9984,52.0327,51.9556,52.007,85500.0
2011-05-17 15:50:00,60.79,60.82,60.69,60.82,166500.0,52.0155,52.0412,51.93,52.0412,166500.0
2011-05-18 09:30:00,60.87,60.87,60.74,60.81,81900.0,52.084,52.084,51.9728,52.0327,81900.0
2011-05-18 09:40:00,60.81,61.0,60.81,60.99,30800.0,52.0327,52.1952,52.0327,52.1867,30800.0
2011-05-18 09:50:00,60.97,60.98,60.89,60.89,36500.0,52.1696,52.1781,52.1011,52.1011,36500.0
2011-05-18 10:00:00,60.89,61.03,60.87,61.02,25700.0,52.1011,52.2209,52.084,52.2123,25700.0
2011-05-18 10:10:00,61.02,61.03,60.94,61.0,23300.0,52.2123,52.2209,52.1439,52.1952,23300.0
2011-05-18 10:20:00,61.01,61.04,60.95,61.04,20100.0,52.2038,52.2295,52.1524,52.2295,20100.0
2011-05-18 10:30:00,61.04,61.15,61.04,61.12,33600.0,52.2295,52.3236,52.2295,52.2979,33600.0
2011-05-18 10:40:00,61.13,61.2,61.1,61.17,42200.0,52.3065,52.3664,52.2808,52.3407,42200.0
2011-05-18 10:50:00,61.18,61.19,61.11,61.14,26000.0,52.3492,52.3578,52.2894,52.315,26000.0
2011-05-18 11:00:00,61.14,61.2,61.14,61.15,48100.0,52.315,52.3664,52.315,52.3236,48100.0
2011-05-18 11:10:00,61.15,61.16,61.11,61.15,24200.0,52.3236,52.3321,52.2894,52.3236,24200.0
2011-05-18 11:20:00,61.15,61.15,61.08,61.11,17900.0,52.3236,52.3236,52.2637,52.2894,17900.0
2011-05-18 11:30:00,61.12,61.13,61.09,61.12,69100.0,52.2979,52.3065,52.2722,52.2979,69100.0
2011-05-18 11:40:00,61.12,61.16,61.11,61.12,64900.0,52.2979,52.3321,52.2894,52.2979,64900.0
2011-05-18 11:50:00,61.13,61.14,61.11,61.14,13500.0,52.3065,52.315,52.2894,52.315,13500.0
2011-05-18 12:00:00,61.14,61.16,61.08,61.1,18300.0,52.315,52.3321,52.2637,52.2808,18300.0
2011-05-18 12:10:00,61.11,61.17,61.09,61.16,17300.0,52.2894,52.3407,52.2722,52.3321,17300.0
2011-05-18 12:20:00,61.15,61.18,61.14,61.18,9900.0,52.3236,52.3492,52.315,52.3492,9900.0
2011-05-18 12:30:00,61.18,61.23,61.18,61.19,68000.0,52.3492,52.392,52.3492,52.3578,68000.0
2011-05-18 12:40:00,61.18,61.23,61.18,61.22,21900.0,52.3492,52.392,52.3492,52.3835,21900.0
2011-05-18 12:50:00,61.21,61.22,61.17,61.19,15600.0,52.3749,52.3835,52.3407,52.3578,15600.0
2011-05-18 13:00:00,61.2,61.32,61.19,61.31,41700.0,52.3664,52.469,52.3578,52.4605,41700.0
2011-05-18 13:10:00,61.32,61.33,61.27,61.28,12000.0,52.469,52.4776,52.4263,52.4348,12000.0
2011-05-18 13:20:00,61.27,61.3,61.25,61.26,22500.0,52.4263,52.4519,52.4091,52.4177,22500.0
2011-05-18 13:30:00,61.26,61.3,61.26,61.29,22500.0,52.4177,52.4519,52.4177,52.4434,22500.0
2011-05-18 13:40:00,61.29,61.33,61.27,61.31,14300.0,52.4434,52.4776,52.4263,52.4605,14300.0
2011-05-18 13:50:00,61.35,61.42,61.35,61.39,41400.0,52.4947,52.5546,52.4947,52.5289,41400.0
2011-05-18 14:00:00,61.39,61.5,61.34,61.47,142800.0,52.5289,52.6231,52.4862,52.5974,142800.0
2011-05-18 14:10:00,61.47,61.49,61.39,61.4,69200.0,52.5974,52.6145,52.5289,52.5375,69200.0
2011-05-18 14:20:00,61.41,61.41,61.31,61.35,86400.0,52.546,52.546,52.4605,52.4947,86400.0
2011-05-18 14:30:00,61.35,61.41,61.29,61.29,48600.0,52.4947,52.546,52.4434,52.4434,48600.0
2011-05-18 14:40:00,61.3,61.37,61.3,61.32,82300.0,52.4519,52.5118,52.4519,52.469,82300.0
2011-05-18 14:50:00,61.34,61.34,61.28,61.3,59300.0,52.4862,52.4862,52.4348,52.4519,59300.0
2011-05-18 15:00:00,61.3,61.39,61.29,61.34,57900.0,52.4519,52.5289,52.4434,52.4862,57900.0
2011-05-18 15:10:00,61.34,61.43,61.34,61.42,87000.0,52.4862,52.5632,52.4862,52.5546,87000.0
2011-05-18 15:20:00,61.43,61.46,61.4,61.46,61000.0,52.5632,52.5888,52.5375,52.5888,61000.0
2011-05-18 15:30:00,61.46,61.47,61.41,61.44,80000.0,52.5888,52.5974,52.546,52.5717,80000.0
2011-05-18 15:40:00,61.44,61.51,61.41,61.43,78600.0,52.5717,52.6316,52.546,52.5632,78600.0
2011-05-18 15:50:00,61.43,61.49,61.42,61.44,129800.0,52.5632,52.6145,52.5546,52.5717,129800.0
2011-05-19 09:30:00,61.6,61.71,61.6,61.63,71900.0,52.7086,52.8027,52.7086,52.7343,71900.0
2011-05-19 09:40:00,61.62,61.71,61.6,61.66,35200.0,52.7257,52.8027,52.7086,52.76,35200.0
2011-05-19 09:50:00,61.67,61.76,61.67,61.72,59500.0,52.7685,52.8455,52.7685,52.8113,59500.0
2011-05-19 10:00:00,61.69,61.71,61.51,61.53,236000.0,52.7856,52.8027,52.6316,52.6487,236000.0
2011-05-19 10:10:00,61.53,61.55,61.41,61.47,50300.0,52.6487,52.6658,52.546,52.5974,50300.0
2011-05-19 10:20:00,61.5,61.56,61.48,61.53,26700.0,52.6231,52.6744,52.6059,52.6487,26700.0
2011-05-19 10:30:00,61.52,61.56,61.46,61.5,18600.0,52.6402,52.6744,52.5888,52.6231,18600.0
2011-05-19 10:40:00,61.5,61.52,61.37,61.41,24100.0,52.6231,52.6402,52.5118,52.546,24100.0
2011-05-19 10:50:00,61.41,61.41,61.26,61.3,22600.0,52.546,52.546,52.4177,52.4519,22600.0
2011-05-19 11:00:00,61.29,61.35,61.28,61.28,16500.0,52.4434,52.4947,52.4348,52.4348,16500.0
2011-05-19 11:10:00,61.26,61.34,61.24,61.33,20200.0,52.4177,52.4862,52.4006,52.4776,20200.0
2011-05-19 11:20:00,61.32,61.36,61.31,61.35,9100.0,52.469,52.5033,52.4605,52.4947,9100.0
2011-05-19 11:30:00,61.35,61.37,61.32,61.37,7800.0,52.4947,52.5118,52.469,52.5118,7800.0
2011-05-19 11:40:00,61.36,61.38,61.33,61.34,15000.0,52.5033,52.5204,52.4776,52.4862,15000.0
2011-05-19 11:50:00,61.33,61.35,61.3,61.34,6700.0,52.4776,52.4947,52.4519,52.4862,6700.0
2011-05-19 12:00:00,61.32,61.47,61.32,61.45,11300.0,52.469,52.5974,52.469,52.5803,11300.0
2011-05-19 12:10:00,61.45,61.52,61.45,61.52,5600.0,52.5803,52.6402,52.5803,52.6402,5600.0
2011-05-19 12:20:00,61.52,61.6,61.48,61.57,27800.0,52.6402,52.7086,52.6059,52.683,27800.0
2011-05-19 12:30:00,61.58,61.62,61.54,61.62,37200.0,52.6915,52.7257,52.6573,52.7257,37200.0
2011-05-19 12:40:00,61.62,61.63,61.52,61.56,20900.0,52.7257,52.7343,52.6402,52.6744,20900.0
2011-05-19 12:50:00,61.55,61.58,61.54,61.56,34500.0,52.6658,52.6915,52.6573,52.6744,34500.0
2011-05-19 13:00:00,61.58,61.61,61.55,61.61,12400.0,52.6915,52.7172,52.6658,52.7172,12400.0
2011-05-19 13:10:00,61.62,61.68,61.6,61.66,36700.0,52.7257,52.7771,52.7086,52.76,36700.0
2011-05-19 13:20:00,61.68,61.68,61.6,61.63,75700.0,52.7771,52.7771,52.7086,52.7343,75700.0
2011-05-19 13:30:00,61.63,61.67,61.6,61.62,70300.0,52.7343,52.7685,52.7086,52.7257,70300.0
2011-05-19 13:40:00,61.6,61.63,61.57,61.62,126100.0,52.7086,52.7343,52.683,52.7257,126100.0
2011-05-19 13:50:00,61.63,61.68,61.59,61.65,119000.0,52.7343,52.7771,52.7001,52.7514,119000.0
2011-05-19 14:00:00,61.66,61.7,61.64,61.64,148800.0,52.76,52.7942,52.7429,52.7429,148800.0
2011-05-19 14:10:00,61.64,61.66,61.54,61.55,44200.0,52.7429,52.76,52.6573,52.6658,44200.0
2011-05-19 14:20:00,61.56,61.58,61.47,61.5,48000.0,52.6744,52.6915,52.5974,52.6231,48000.0
2011-05-19 14:30:00,61.5,61.53,61.47,61.51,16700.0,52.6231,52.6487,52.5974,52.6316,16700.0
2011-05-19 14:40:00,61.52,61.52,61.4,61.47,49600.0,52.6402,52.6402,52.5375,52.5974,49600.0
2011-05-19 14:50:00,61.46,61.54,61.46,61.52,54900.0,52.5888,52.6573,52.5888,52.6402,54900.0
2011-05-19 15:00:00,61.5,61.57,61.5,61.54,19400.0,52.6231,52.683,52.6231,52.6573,19400.0
2011-05-19 15:10:00,61.56,61.57,61.52,61.56,12100.0,52.6744,52.683,52.6402,52.6744,12100.0
2011-05-19 15:20:00,61.57,61.6,61.56,61.58,37000.0,52.683,52.7086,52.6744,52.6915,37000.0
2011-05-19 15:30:00,61.59,61.61,61.55,61.57,10400.0,52.7001,52.7172,52.6658,52.683,10400.0
2011-05-19 15:40:00,61.57,61.6,61.54,61.59,51800.0,52.683,52.7086,52.6573,52.7001,51800.0
2011-05-19 15:50:00,61.6,61.63,61.56,61.6,25400.0,52.7086,52.7343,52.6744,52.7086,25400.0
2011-05-20 09:30:00,61.42,61.54,61.42,61.49,53200.0,52.5546,52.6573,52.5546,52.6145,53200.0
2011-05-20 09:40:00,61.48,61.49,61.32,61.33,39500.0,52.6059,52.6145,52.469,52.4776,39500.0
2011-05-20 09:50:00,61.32,61.34,61.17,61.2,31100.0,52.469,52.4862,52.3407,52.3664,31100.0
2011-05-20 10:00:00,61.2,61.2,61.11,61.15,59600.0,52.3664,52.3664,52.2894,52.3236,59600.0
2011-05-20 10:10:00,61.15,61.21,61.08,61.17,67400.0,52.3236,52.3749,52.2637,52.3407,67400.0
2011-05-20 10:20:00,61.16,61.24,61.13,61.21,33700.0,52.3321,52.4006,52.3065,52.3749,33700.0
2011-05-20 10:30:00,61.19,61.22,61.11,61.16,52200.0,52.3578,52.3835,52.2894,52.3321,52200.0
2011-05-20 10:40:00,61.16,61.19,60.97,61.03,133200.0,52.3321,52.3578,52.1696,52.2209,133200.0
2011-05-20 10:50:00,61.03,61.06,60.96,61.03,42000.0,52.2209,52.2466,52.161,52.2209,42000.0
2011-05-20 11:00:00,61.02,61.09,61.0,61.08,101500.0,52.2123,52.2722,52.1952,52.2637,101500.0
2011-05-20 11:10:00,61.1,61.16,61.1,61.14,22600.0,52.2808,52.3321,52.2808,52.315,22600.0
2011-05-20 11:20:00,61.13,61.15,61.1,61.12,20200.0,52.3065,52.3236,52.2808,52.2979,20200.0
2011-05-20 11:30:00,61.13,61.24,61.13,61.21,14200.0,52.3065,52.4006,52.3065,52.3749,14200.0
2011-05-20 11:40:00,61.22,61.22,61.15,61.15,33600.0,52.3835,52.3835,52.3236,52.3236,33600.0
2011-05-20 11:50:00,61.15,61.16,61.12,61.14,10800.0,52.3236,52.3321,52.2979,52.315,10800.0
2011-05-20 12:00:00,61.13,61.19,61.12,61.13,12300.0,52.3065,52.3578,52.2979,52.3065,12300.0
2011-05-20 12:10:00,61.13,61.25,61.11,61.21,20700.0,52.3065,52.4091,52.2894,52.3749,20700.0
2011-05-20 12:20:00,61.23,61.4,61.23,61.4,18400.0,52.392,52.5375,52.392,52.5375,18400.0
2011-05-20 12:30:00,61.4,61.5,61.4,61.47,33300.0,52.5375,52.6231,52.5375,52.5974,33300.0
2011-05-20 12:40:00,61.48,61.49,61.43,61.44,26500.0,52.6059,52.6145,52.5632,52.5717,26500.0
2011-05-20 12:50:00,61.44,61.45,61.37,61.38,21400.0,52.5717,52.5803,52.5118,52.5204,21400.0
2011-05-20 13:00:00,61.38,61.43,61.38,61.41,26000.0,52.5204,52.5632,52.5204,52.546,26000.0
2011-05-20 13:10:00,61.4,61.45,61.38,61.45,17800.0,52.5375,52.5803,52.5204,52.5803,17800.0
2011-05-20 13:20:00,61.43,61.5,61.42,61.45,20400.0,52.5632,52.6231,52.5546,52.5803,20400.0
2011-05-20 13:30:00,61.45,61.55,61.45,61.55,12600.0,52.5803,52.6658,52.5803,52.6658,12600.0
2011-05-20 13:40:00,61.56,61.57,61.49,61.49,16000.0,52.6744,52.683,52.6145,52.6145,16000.0
2011-05-20 13:50:00,61.48,61.49,61.43,61.47,6700.0,52.6059,52.6145,52.5632,52.5974,6700.0
2011-05-20 14:00:00,61.49,61.51,61.43,61.43,22800.0,52.6145,52.6316,52.5632,52.5632,22800.0
2011-05-20 14:10:00,61.42,61.44,61.4,61.44,9800.0,52.5546,52.5717,52.5375,52.5717,9800.0
2011-05-20 14:20:00,61.43,61.45,61.39,61.43,13700.0,52.5632,52.5803,52.5289,52.5632,13700.0
2011-05-20 14:30:00,61.43,61.45,61.4,61.42,14100.0,52.5632,52.5803,52.5375,52.5546,14100.0
2011-05-20 14:40:00,61.43,61.49,61.42,61.46,14400.0,52.5632,52.6145,52.5546,52.5888,14400.0
2011-05-20 14:50:00,61.46,61.46,61.34,61.34,18000.0,52.5888,52.5888,52.4862,52.4862,18000.0
2011-05-20 15:00:00,61.33,61.34,61.28,61.31,43200.0,52.4776,52.4862,52.4348,52.4605,43200.0
2011-05-20 15:10:00,61.31,61.35,61.29,61.31,28400.0,52.4605,52.4947,52.4434,52.4605,28400.0
2011-05-20 15:20:00,61.31,61.34,61.28,61.31,28700.0,52.4605,52.4862,52.4348,52.4605,28700.0
2011-05-20 15:30:00,61.31,61.38,61.29,61.33,51200.0,52.4605,52.5204,52.4434,52.4776,51200.0
2011-05-20 15:40:00,61.33,61.33,61.27,61.27,76100.0,52.4776,52.4776,52.4263,52.4263,76100.0
2011-05-20 15:50:00,61.27,61.28,61.13,61.17,110200.0,52.4263,52.4348,52.3065,52.3407,110200.0
2011-05-23 09:30:00,60.45,60.45,60.24,60.41,72600.0,51.7246,51.7246,51.5449,51.6904,72600.0
2011-05-23 09:40:00,60.41,60.48,60.36,60.44,29100.0,51.6904,51.7503,51.6476,51.7161,29100.0
2011-05-23 09:50:00,60.44,60.44,60.33,60.37,58200.0,51.7161,51.7161,51.6219,51.6562,58200.0
2011-05-23 10:00:00,60.37,60.47,60.33,60.41,94800.0,51.6562,51.7417,51.6219,51.6904,94800.0
2011-05-23 10:10:00,60.42,60.43,60.27,60.29,80100.0,51.6989,51.7075,51.5706,51.5877,80100.0
2011-05-23 10:20:00,60.28,60.35,60.26,60.34,26300.0,51.5792,51.6391,51.562,51.6305,26300.0
2011-05-23 10:30:00,60.34,60.44,60.34,60.41,47100.0,51.6305,51.7161,51.6305,51.6904,47100.0
2011-05-23 10:40:00,60.38,60.41,60.3,60.33,59800.0,51.6647,51.6904,51.5963,51.6219,59800.0
2011-05-23 10:50:00,60.32,60.43,60.29,60.35,78600.0,51.6134,51.7075,51.5877,51.6391,78600.0
2011-05-23 11:00:00,60.32,60.42,60.31,60.34,49800.0,51.6134,51.6989,51.6048,51.6305,49800.0
2011-05-23 11:10:00,60.36,60.39,60.26,60.33,34900.0,51.6476,51.6733,51.562,51.6219,34900.0
2011-05-23 11:20:00,60.31,60.35,60.28,60.33,13900.0,51.6048,51.6391,51.5792,51.6219,13900.0
2011-05-23 11:30:00,60.34,60.35,60.19,60.26,40200.0,51.6305,51.6391,51.5021,51.562,40200.0
2011-05-23 11:40:00,60.26,60.29,60.21,60.26,59700.0,51.562,51.5877,51.5193,51.562,59700.0
2011-05-23 11:50:00,60.28,60.34,60.27,60.28,31600.0,51.5792,51.6305,51.5706,51.5792,31600.0
2011-05-23 12:00:00,60.28,60.3,60.23,60.29,16000.0,51.5792,51.5963,51.5364,51.5877,16000.0
2011-05-23 12:10:00,60.29,60.29,60.18,60.24,155300.0,51.5877,51.5877,51.4936,51.5449,155300.0
2011-05-23 12:20:00,60.25,60.33,60.23,60.33,24300.0,51.5535,51.6219,51.5364,51.6219,24300.0
2011-05-23 12:30:00,60.33,60.35,60.29,60.31,19400.0,51.6219,51.6391,51.5877,51.6048,19400.0
2011-05-23 12:40:00,60.3,60.37,60.29,60.34,12500.0,51.5963,51.6562,51.5877,51.6305,12500.0
2011-05-23 12:50:00,60.35,60.36,60.32,60.34,19500.0,51.6391,51.6476,51.6134,51.6305,19500.0
2011-05-23 13:00:00,60.34,60.34,60.29,60.31,14500.0,51.6305,51.6305,51.5877,51.6048,14500.0
2011-05-23 13:10:00,60.32,60.35,60.3,60.32,26800.0,51.6134,51.6391,51.5963,51.6134,26800.0
2011-05-23 13:20:00,60.32,60.36,60.28,60.3,120000.0,51.6134,51.6476,51.5792,51.5963,120000.0
2011-05-23 13:30:00,60.3,60.35,60.3,60.33,22800.0,51.5963,51.6391,51.5963,51.6219,22800.0
2011-05-23 13:40:00,60.32,60.35,60.3,60.35,12800.0,51.6134,51.6391,51.5963,51.6391,12800.0
2011-05-23 13:50:00,60.35,60.43,60.33,60.41,38800.0,51.6391,51.7075,51.6219,51.6904,38800.0
2011-05-23 14:00:00,60.41,60.46,60.38,60.46,27500.0,51.6904,51.7332,51.6647,51.7332,27500.0
2011-05-23 14:10:00,60.46,60.51,60.44,60.44,74000.0,51.7332,51.776,51.7161,51.7161,74000.0
2011-05-23 14:20:00,60.46,60.5,60.44,60.44,27700.0,51.7332,51.7674,51.7161,51.7161,27700.0
2011-05-23 14:30:00,60.45,60.62,60.45,60.58,497300.0,51.7246,51.8701,51.7246,51.8359,497300.0
2011-05-23 14:40:00,60.58,60.59,60.49,60.49,41900.0,51.8359,51.8444,51.7588,51.7588,41900.0
2011-05-23 14:50:00,60.5,60.58,60.5,60.52,36200.0,51.7674,51.8359,51.7674,51.7845,36200.0
2011-05-23 15:00:00,60.53,60.61,60.51,60.52,67700.0,51.7931,51.8615,51.776,51.7845,67700.0
2011-05-23 15:10:00,60.51,60.54,60.48,60.51,63100.0,51.776,51.8016,51.7503,51.776,63100.0
2011-05-23 15:20:00,60.52,60.54,60.46,60.48,40800.0,51.7845,51.8016,51.7332,51.7503,40800.0
2011-05-23 15:30:00,60.49,60.51,60.44,60.44,34100.0,51.7588,51.776,51.7161,51.7161,34100.0
2011-05-23 15:40:00,60.43,60.48,60.39,60.44,39300.0,51.7075,51.7503,51.6733,51.7161,39300.0
2011-05-23 15:50:00,60.44,60.47,60.39,60.42,91900.0,51.7161,51.7417,51.6733,51.6989,91900.0
2011-05-24 09:30:00,60.57,60.66,60.56,60.61,53400.0,51.8273,51.9043,51.8187,51.8615,53400.0
2011-05-24 09:40:00,60.6,60.64,60.55,60.58,21500.0,51.853,51.8872,51.8102,51.8359,21500.0
2011-05-24 09:50:00,60.56,60.69,60.56,60.66,15400.0,51.8187,51.93,51.8187,51.9043,15400.0
2011-05-24 10:00:00,60.67,60.74,60.56,60.61,76700.0,51.9129,51.9728,51.8187,51.8615,76700.0
2011-05-24 10:10:00,60.63,60.72,60.62,60.71,24300.0,51.8786,51.9556,51.8701,51.9471,24300.0
2011-05-24 10:20:00,60.7,60.73,60.58,60.59,39500.0,51.9385,51.9642,51.8359,51.8444,39500.0
2011-05-24 10:30:00,60.59,60.62,60.45,60.47,22800.0,51.8444,51.8701,51.7246,51.7417,22800.0
2011-05-24 10:40:00,60.48,60.54,60.46,60.52,20600.0,51.7503,51.8016,51.7332,51.7845,20600.0
2011-05-24 10:50:00,60.51,60.53,60.43,60.45,61800.0,51.776,51.7931,51.7075,51.7246,61800.0
2011-05-24 11:00:00,60.48,60.57,60.47,60.54,46700.0,51.7503,51.8273,51.7417,51.8016,46700.0
2011-05-24 11:10:00,60.54,60.58,60.52,60.55,30900.0,51.8016,51.8359,51.7845,51.8102,30900.0
2011-05-24 11:20:00,60.54,60.56,60.46,60.46,33200.0,51.8016,51.8187,51.7332,51.7332,33200.0
2011-05-24 11:30:00,60.46,60.56,60.46,60.49,15800.0,51.7332,51.8187,51.7332,51.7588,15800.0
2011-05-24 11:40:00,60.47,60.48,60.39,60.42,35300.0,51.7417,51.7503,51.6733,51.6989,35300.0
2011-05-24 11:50:00,60.42,60.45,60.39,60.42,14200.0,51.6989,51.7246,51.6733,51.6989,14200.0
2011-05-24 12:00:00,60.4,60.41,60.34,60.38,40400.0,51.6818,51.6904,51.6305,51.6647,40400.0
2011-05-24 12:10:00,60.4,60.43,60.37,60.39,13700.0,51.6818,51.7075,51.6562,51.6733,13700.0
2011-05-24 12:20:00,60.39,60.4,60.34,60.38,16900.0,51.6733,51.6818,51.6305,51.6647,16900.0
2011-05-24 12:30:00,60.38,60.38,60.32,60.38,9000.0,51.6647,51.6647,51.6134,51.6647,9000.0
2011-05-24 12:40:00,60.39,60.42,60.35,60.36,25600.0,51.6733,51.6989,51.6391,51.6476,25600.0
2011-05-24 12:50:00,60.36,60.38,60.35,60.36,9200.0,51.6476,51.6647,51.6391,51.6476,9200.0
2011-05-24 13:00:00,60.34,60.43,60.34,60.4,19600.0,51.6305,51.7075,51.6305,51.6818,19600.0
2011-05-24 13:10:00,60.4,60.4,60.3,60.3,14100.0,51.6818,51.6818,51.5963,51.5963,14100.0
2011-05-24 13:20:00,60.31,60.35,60.29,60.33,26700.0,51.6048,51.6391,51.5877,51.6219,26700.0
2011-05-24 13:30:00,60.33,60.34,60.25,60.3,162800.0,51.6219,51.6305,51.5535,51.5963,162800.0
2011-05-24 13:40:00,60.3,60.34,60.28,60.32,14900.0,51.5963,51.6305,51.5792,51.6134,14900.0
2011-05-24 13:50:00,60.32,60.4,60.32,60.39,11200.0,51.6134,51.6818,51.6134,51.6733,11200.0
2011-05-24 14:00:00,60.41,60.43,60.37,60.42,43000.0,51.6904,51.7075,51.6562,51.6989,43000.0
2011-05-24 14:10:00,60.42,60.47,60.41,60.47,17700.0,51.6989,51.7417,51.6904,51.7417,17700.0
2011-05-24 14:20:00,60.47,60.52,60.46,60.51,17000.0,51.7417,51.7845,51.7332,51.776,17000.0
2011-05-24 14:30:00,60.51,60.53,60.47,60.47,25900.0,51.776,51.7931,51.7417,51.7417,25900.0
2011-05-24 14:40:00,60.46,60.51,60.44,60.47,112400.0,51.7332,51.776,51.7161,51.7417,112400.0
2011-05-24 14:50:00,60.45,60.49,60.44,60.48,19300.0,51.7246,51.7588,51.7161,51.7503,19300.0
2011-05-24 15:00:00,60.48,60.54,60.48,60.54,21100.0,51.7503,51.8016,51.7503,51.8016,21100.0
2011-05-24 15:10:00,60.53,60.54,60.46,60.52,40200.0,51.7931,51.8016,51.7332,51.7845,40200.0
2011-05-24 15:20:00,60.51,60.55,60.51,60.51,44900.0,51.776,51.8102,51.776,51.776,44900.0
2011-05-24 15:30:00,60.5,60.5,60.46,60.46,40300.0,51.7674,51.7674,51.7332,51.7332,40300.0
2011-05-24 15:40:00,60.46,60.48,60.4,60.41,28400.0,51.7332,51.7503,51.6818,51.6904,28400.0
2011-05-24 15:50:00,60.42,60.42,60.33,60.34,76800.0,51.6989,51.6989,51.6219,51.6305,76800.0
2011-05-25 09:30:00,60.09,60.3,60.09,60.28,112300.0,51.4166,51.5963,51.4166,51.5792,112300.0
2011-05-25 09:40:00,60.29,60.42,60.28,60.42,49500.0,51.5877,51.6989,51.5792,51.6989,49500.0
2011-05-25 09:50:00,60.4,60.43,60.35,60.36,29300.0,51.6818,51.7075,51.6391,51.6476,29300.0
2011-05-25 10:00:00,60.35,60.43,60.31,60.35,25200.0,51.6391,51.7075,51.6048,51.6391,25200.0
2011-05-25 10:10:00,60.34,60.35,60.26,60.29,48700.0,51.6305,51.6391,51.562,51.5877,48700.0
2011-05-25 10:20:00,60.27,60.43,60.27,60.41,27500.0,51.5706,51.7075,51.5706,51.6904,27500.0
2011-05-25 10:30:00,60.4,60.54,60.38,60.52,68400.0,51.6818,51.8016,51.6647,51.7845,68400.0
2011-05-25 10:40:00,60.52,60.56,60.47,60.48,27200.0,51.7845,51.8187,51.7417,51.7503,27200.0
2011-05-25 10:50:00,60.48,60.51,60.45,60.45,24800.0,51.7503,51.776,51.7246,51.7246,24800.0
2011-05-25 11:00:00,60.45,60.57,60.45,60.5,30600.0,51.7246,51.8273,51.7246,51.7674,30600.0
2011-05-25 11:10:00,60.52,60.58,60.5,60.54,18100.0,51.7845,51.8359,51.7674,51.8016,18100.0
2011-05-25 11:20:00,60.55,60.6,60.53,60.53,37500.0,51.8102,51.853,51.7931,51.7931,37500.0
2011-05-25 11:30:00,60.54,60.62,60.54,60.61,15900.0,51.8016,51.8701,51.8016,51.8615,15900.0
2011-05-25 11:40:00,60.61,60.7,60.6,60.63,21600.0,51.8615,51.9385,51.853,51.8786,21600.0
2011-05-25 11:50:00,60.64,60.64,60.6,60.62,50100.0,51.8872,51.8872,51.853,51.8701,50100.0
2011-05-25 12:00:00,60.64,60.65,60.61,60.62,8700.0,51.8872,51.8957,51.8615,51.8701,8700.0
2011-05-25 12:10:00,60.61,60.65,60.59,60.59,11600.0,51.8615,51.8957,51.8444,51.8444,11600.0
2011-05-25 12:20:00,60.6,60.63,60.59,60.63,8400.0,51.853,51.8786,51.8444,51.8786,8400.0
2011-05-25 12:30:00,60.6,60.64,60.6,60.62,32000.0,51.853,51.8872,51.853,51.8701,32000.0
2011-05-25 12:40:00,60.63,60.63,60.57,60.57,46600.0,51.8786,51.8786,51.8273,51.8273,46600.0
2011-05-25 12:50:00,60.58,60.65,60.57,60.65,16300.0,51.8359,51.8957,51.8273,51.8957,16300.0
2011-05-25 13:00:00,60.64,60.66,60.63,60.66,4200.0,51.8872,51.9043,51.8786,51.9043,4200.0
2011-05-25 13:10:00,60.64,60.66,60.6,60.62,19700.0,51.8872,51.9043,51.853,51.8701,19700.0
2011-05-25 13:20:00,60.64,60.64,60.54,60.54,21100.0,51.8872,51.8872,51.8016,51.8016,21100.0
2011-05-25 13:30:00,60.54,60.59,60.54,60.56,17700.0,51.8016,51.8444,51.8016,51.8187,17700.0
2011-05-25 13:40:00,60.55,60.62,60.54,60.58,42000.0,51.8102,51.8701,51.8016,51.8359,42000.0
2011-05-25 13:50:00,60.56,60.59,60.56,60.56,7500.0,51.8187,51.8444,51.8187,51.8187,7500.0
2011-05-25 14:00:00,60.57,60.6,60.55,60.59,24200.0,51.8273,51.853,51.8102,51.8444,24200.0
2011-05-25 14:10:00,60.58,60.64,60.58,60.63,14400.0,51.8359,51.8872,51.8359,51.8786,14400.0
2011-05-25 14:20:00,60.63,60.67,60.61,60.67,36400.0,51.8786,51.9129,51.8615,51.9129,36400.0
2011-05-25 14:30:00,60.67,60.67,60.61,60.63,42900.0,51.9129,51.9129,51.8615,51.8786,42900.0
2011-05-25 14:40:00,60.64,60.66,60.61,60.64,19300.0,51.8872,51.9043,51.8615,51.8872,19300.0
2011-05-25 14:50:00,60.65,60.69,60.63,60.67,29800.0,51.8957,51.93,51.8786,51.9129,29800.0
2011-05-25 15:00:00,60.67,60.85,60.65,60.81,57500.0,51.9129,52.0669,51.8957,52.0327,57500.0
2011-05-25 15:10:00,60.81,60.88,60.81,60.83,48300.0,52.0327,52.0926,52.0327,52.0498,48300.0
2011-05-25 15:20:00,60.84,60.84,60.8,60.83,20600.0,52.0583,52.0583,52.0241,52.0498,20600.0
2011-05-25 15:30:00,60.82,60.82,60.77,60.78,27800.0,52.0412,52.0412,51.9984,52.007,27800.0
2011-05-25 15:40:00,60.78,60.81,60.69,60.69,49300.0,52.007,52.0327,51.93,51.93,49300.0
2011-05-25 15:50:00,60.71,60.71,60.63,60.65,49500.0,51.9471,51.9471,51.8786,51.8957,49500.0
2011-05-26 09:30:00,60.5,60.69,60.49,60.67,47500.0,51.7674,51.93,51.7588,51.9129,47500.0
2011-05-26 09:40:00,60.66,60.66,60.59,60.66,26100.0,51.9043,51.9043,51.8444,51.9043,26100.0
2011-05-26 09:50:00,60.67,60.69,60.46,60.47,43300.0,51.9129,51.93,51.7332,51.7417,43300.0
2011-05-26 10:00:00,60.49,60.58,60.44,60.52,34400.0,51.7588,51.8359,51.7161,51.7845,34400.0
2011-05-26 10:10:00,60.53,60.58,60.46,60.53,65500.0,51.7931,51.8359,51.7332,51.7931,65500.0
2011-05-26 10:20:00,60.53,60.63,60.49,60.58,36900.0,51.7931,51.8786,51.7588,51.8359,36900.0
2011-05-26 10:30:00,60.59,60.67,60.53,60.65,49900.0,51.8444,51.9129,51.7931,51.8957,49900.0
2011-05-26 10:40:00,60.65,60.66,60.56,60.58,54200.0,51.8957,51.9043,51.8187,51.8359,54200.0
2011-05-26 10:50:00,60.58,60.6,60.44,60.49,94600.0,51.8359,51.853,51.7161,51.7588,94600.0
2011-05-26 11:00:00,60.49,60.53,60.44,60.52,85600.0,51.7588,51.7931,51.7161,51.7845,85600.0
2011-05-26 11:10:00,60.52,60.6,60.49,60.6,57100.0,51.7845,51.853,51.7588,51.853,57100.0
2011-05-26 11:20:00,60.6,60.62,60.53,60.62,26100.0,51.853,51.8701,51.7931,51.8701,26100.0
2011-05-26 11:30:00,60.63,60.66,60.55,60.57,61000.0,51.8786,51.9043,51.8102,51.8273,61000.0
2011-05-26 11:40:00,60.57,60.64,60.57,60.63,40800.0,51.8273,51.8872,51.8273,51.8786,40800.0
2011-05-26 11:50:00,60.63,60.68,60.61,60.65,35800.0,51.8786,51.9214,51.8615,51.8957,35800.0
2011-05-26 12:00:00,60.66,60.66,60.61,60.62,30700.0,51.9043,51.9043,51.8615,51.8701,30700.0
2011-05-26 12:10:00,60.6,60.71,60.6,60.66,52300.0,51.853,51.9471,51.853,51.9043,52300.0
2011-05-26 12:20:00,60.67,60.73,60.66,60.73,18500.0,51.9129,51.9642,51.9043,51.9642,18500.0
2011-05-26 12:30:00,60.73,60.74,60.69,60.72,19500.0,51.9642,51.9728,51.93,51.9556,19500.0
2011-05-26 12:40:00,60.72,60.86,60.72,60.85,41600.0,51.9556,52.0754,51.9556,52.0669,41600.0
2011-05-26 12:50:00,60.86,60.87,60.83,60.83,30000.0,52.0754,52.084,52.0498,52.0498,30000.0
2011-05-26 13:00:00,60.84,60.9,60.83,60.85,30700.0,52.0583,52.1097,52.0498,52.0669,30700.0
2011-05-26 13:10:00,60.85,60.93,60.83,60.92,26200.0,52.0669,52.1353,52.0498,52.1268,26200.0
2011-05-26 13:20:00,60.91,60.95,60.9,60.93,43900.0,52.1182,52.1524,52.1097,52.1353,43900.0
2011-05-26 13:30:00,60.92,60.95,60.89,60.9,47900.0,52.1268,52.1524,52.1011,52.1097,47900.0
2011-05-26 13:40:00,60.9,60.91,60.87,60.87,28800.0,52.1097,52.1182,52.084,52.084,28800.0
2011-05-26 13:50:00,60.88,60.95,60.86,60.89,56400.0,52.0926,52.1524,52.0754,52.1011,56400.0
2011-05-26 14:00:00,60.89,60.93,60.89,60.92,23600.0,52.1011,52.1353,52.1011,52.1268,23600.0
2011-05-26 14:10:00,60.92,60.96,60.91,60.94,28000.0,52.1268,52.161,52.1182,52.1439,28000.0
2011-05-26 14:20:00,60.92,61.01,60.91,60.99,61000.0,52.1268,52.2038,52.1182,52.1867,61000.0
2011-05-26 14:30:00,61.0,61.06,60.98,61.02,33700.0,52.1952,52.2466,52.1781,52.2123,33700.0
2011-05-26 14:40:00,61.02,61.04,60.99,61.03,23600.0,52.2123,52.2295,52.1867,52.2209,23600.0
2011-05-26 14:50:00,61.03,61.05,60.99,61.04,60700.0,52.2209,52.238,52.1867,52.2295,60700.0
2011-05-26 15:00:00,61.04,61.05,60.98,60.99,76300.0,52.2295,52.238,52.1781,52.1867,76300.0
2011-05-26 15:10:00,60.99,61.0,60.93,60.97,39400.0,52.1867,52.1952,52.1353,52.1696,39400.0
2011-05-26 15:20:00,60.97,61.04,60.95,61.04,70200.0,52.1696,52.2295,52.1524,52.2295,70200.0
2011-05-26 15:30:00,61.04,61.07,60.99,61.05,84300.0,52.2295,52.2551,52.1867,52.238,84300.0
2011-05-26 15:40:00,61.05,61.07,60.95,60.95,73000.0,52.238,52.2551,52.1524,52.1524,73000.0
2011-05-26 15:50:00,60.96,61.0,60.91,60.97,123400.0,52.161,52.1952,52.1182,52.1696,123400.0
2011-05-27 09:30:00,61.15,61.19,61.13,61.16,26400.0,52.3236,52.3578,52.3065,52.3321,26400.0
2011-05-27 09:40:00,61.17,61.26,61.14,61.22,24000.0,52.3407,52.4177,52.315,52.3835,24000.0
2011-05-27 09:50:00,61.21,61.26,61.15,61.23,24400.0,52.3749,52.4177,52.3236,52.392,24400.0
2011-05-27 10:00:00,61.23,61.23,61.06,61.09,61300.0,52.392,52.392,52.2466,52.2722,61300.0
2011-05-27 10:10:00,61.07,61.15,61.05,61.15,32100.0,52.2551,52.3236,52.238,52.3236,32100.0
2011-05-27 10:20:00,61.16,61.21,61.12,61.21,23900.0,52.3321,52.3749,52.2979,52.3749,23900.0
2011-05-27 10:30:00,61.21,61.22,61.15,61.15,38300.0,52.3749,52.3835,52.3236,52.3236,38300.0
2011-05-27 10:40:00,61.14,61.22,61.14,61.21,44800.0,52.315,52.3835,52.315,52.3749,44800.0
2011-05-27 10:50:00,61.21,61.28,61.2,61.27,78100.0,52.3749,52.4348,52.3664,52.4263,78100.0
2011-05-27 11:00:00,61.27,61.33,61.26,61.29,84500.0,52.4263,52.4776,52.4177,52.4434,84500.0
2011-05-27 11:10:00,61.29,61.3,61.25,61.3,45600.0,52.4434,52.4519,52.4091,52.4519,45600.0
2011-05-27 11:20:00,61.3,61.33,61.25,61.28,45000.0,52.4519,52.4776,52.4091,52.4348,45000.0
2011-05-27 11:30:00,61.27,61.28,61.22,61.25,87500.0,52.4263,52.4348,52.3835,52.4091,87500.0
2011-05-27 11:40:00,61.26,61.3,61.24,61.29,45100.0,52.4177,52.4519,52.4006,52.4434,45100.0
2011-05-27 11:50:00,61.29,61.31,61.28,61.29,65200.0,52.4434,52.4605,52.4348,52.4434,65200.0
2011-05-27 12:00:00,61.28,61.3,61.19,61.21,80400.0,52.4348,52.4519,52.3578,52.3749,80400.0
2011-05-27 12:10:00,61.21,61.24,61.19,61.23,60600.0,52.3749,52.4006,52.3578,52.392,60600.0
2011-05-27 12:20:00,61.23,61.24,61.2,61.23,31500.0,52.392,52.4006,52.3664,52.392,31500.0
2011-05-27 12:30:00,61.23,61.26,61.22,61.25,130400.0,52.392,52.4177,52.3835,52.4091,130400.0
2011-05-27 12:40:00,61.25,61.26,61.22,61.23,13500.0,52.4091,52.4177,52.3835,52.392,13500.0
2011-05-27 12:50:00,61.24,61.25,61.18,61.18,28500.0,52.4006,52.4091,52.3492,52.3492,28500.0
2011-05-27 13:00:00,61.18,61.22,61.18,61.22,24100.0,52.3492,52.3835,52.3492,52.3835,24100.0
2011-05-27 13:10:00,61.22,61.23,61.15,61.17,27400.0,52.3835,52.392,52.3236,52.3407,27400.0
2011-05-27 13:20:00,61.18,61.19,61.16,61.17,34600.0,52.3492,52.3578,52.3321,52.3407,34600.0
2011-05-27 13:30:00,61.18,61.19,61.11,61.14,25400.0,52.3492,52.3578,52.2894,52.315,25400.0
2011-05-27 13:40:00,61.14,61.17,61.13,61.17,19300.0,52.315,52.3407,52.3065,52.3407,19300.0
2011-05-27 13:50:00,61.16,61.19,61.15,61.18,15600.0,52.3321,52.3578,52.3236,52.3492,15600.0
2011-05-27 14:00:00,61.17,61.2,61.15,61.15,28200.0,52.3407,52.3664,52.3236,52.3236,28200.0
2011-05-27 14:10:00,61.15,61.16,61.14,61.16,19600.0,52.3236,52.3321,52.315,52.3321,19600.0
2011-05-27 14:20:00,61.16,61.16,61.14,61.16,34300.0,52.3321,52.3321,52.315,52.3321,34300.0
2011-05-27 14:30:00,61.15,61.2,61.15,61.2,17900.0,52.3236,52.3664,52.3236,52.3664,17900.0
2011-05-27 14:40:00,61.19,61.19,61.06,61.07,29100.0,52.3578,52.3578,52.2466,52.2551,29100.0
2011-05-27 14:50:00,61.08,61.09,61.07,61.08,32800.0,52.2637,52.2722,52.2551,52.2637,32800.0
2011-05-27 15:00:00,61.08,61.09,61.03,61.09,49900.0,52.2637,52.2722,52.2209,52.2722,49900.0
2011-05-27 15:10:00,61.09,61.13,61.09,61.12,49000.0,52.2722,52.3065,52.2722,52.2979,49000.0
2011-05-27 15:20:00,61.12,61.16,61.11,61.14,67100.0,52.2979,52.3321,52.2894,52.315,67100.0
2011-05-27 15:30:00,61.14,61.2,61.11,61.16,77700.0,52.315,52.3664,52.2894,52.3321,77700.0
2011-05-27 15:40:00,61.16,61.17,61.13,61.17,42500.0,52.3321,52.3407,52.3065,52.3407,42500.0
2011-05-27 15:50:00,61.17,61.18,61.14,61.18,117500.0,52.3407,52.3492,52.315,52.3492,117500.0
2011-05-31 09:30:00,61.77,61.78,61.69,61.7,99500.0,52.8541,52.8626,52.7856,52.7942,99500.0
2011-05-31 09:40:00,61.69,61.73,61.61,61.66,73200.0,52.7856,52.8199,52.7172,52.76,73200.0
2011-05-31 09:50:00,61.66,61.71,61.57,61.57,58600.0,52.76,52.8027,52.683,52.683,58600.0
2011-05-31 10:00:00,61.61,61.62,61.5,61.54,118800.0,52.7172,52.7257,52.6231,52.6573,118800.0
2011-05-31 10:10:00,61.55,61.58,61.48,61.51,87600.0,52.6658,52.6915,52.6059,52.6316,87600.0
2011-05-31 10:20:00,61.51,61.51,61.41,61.46,102300.0,52.6316,52.6316,52.546,52.5888,102300.0
2011-05-31 10:30:00,61.47,61.48,61.38,61.39,88600.0,52.5974,52.6059,52.5204,52.5289,88600.0
2011-05-31 10:40:00,61.4,61.49,61.4,61.44,68700.0,52.5375,52.6145,52.5375,52.5717,68700.0
2011-05-31 10:50:00,61.43,61.45,61.38,61.42,50800.0,52.5632,52.5803,52.5204,52.5546,50800.0
2011-05-31 11:00:00,61.4,61.47,61.39,61.43,57500.0,52.5375,52.5974,52.5289,52.5632,57500.0
2011-05-31 11:10:00,61.43,61.46,61.42,61.42,239600.0,52.5632,52.5888,52.5546,52.5546,239600.0
2011-05-31 11:20:00,61.42,61.45,61.38,61.43,30400.0,52.5546,52.5803,52.5204,52.5632,30400.0
2011-05-31 11:30:00,61.43,61.49,61.42,61.44,29100.0,52.5632,52.6145,52.5546,52.5717,29100.0
2011-05-31 11:40:00,61.44,61.47,61.43,61.44,18300.0,52.5717,52.5974,52.5632,52.5717,18300.0
2011-05-31 11:50:00,61.44,61.44,61.35,61.38,65100.0,52.5717,52.5717,52.4947,52.5204,65100.0
2011-05-31 12:00:00,61.38,61.42,61.31,61.42,21500.0,52.5204,52.5546,52.4605,52.5546,21500.0
2011-05-31 12:10:00,61.41,61.41,61.33,61.37,11300.0,52.546,52.546,52.4776,52.5118,11300.0
2011-05-31 12:20:00,61.36,61.4,61.33,61.39,36500.0,52.5033,52.5375,52.4776,52.5289,36500.0
2011-05-31 12:30:00,61.38,61.39,61.28,61.32,22100.0,52.5204,52.5289,52.4348,52.469,22100.0
2011-05-31 12:40:00,61.32,61.36,61.32,61.35,12100.0,52.469,52.5033,52.469,52.4947,12100.0
2011-05-31 12:50:00,61.35,61.4,61.32,61.36,40300.0,52.4947,52.5375,52.469,52.5033,40300.0
2011-05-31 13:00:00,61.36,61.43,61.36,61.42,62900.0,52.5033,52.5632,52.5033,52.5546,62900.0
2011-05-31 13:10:00,61.42,61.49,61.42,61.48,25800.0,52.5546,52.6145,52.5546,52.6059,25800.0
2011-05-31 13:20:00,61.48,61.5,61.46,61.47,19700.0,52.6059,52.6231,52.5888,52.5974,19700.0
2011-05-31 13:30:00,61.46,61.51,61.45,61.48,22900.0,52.5888,52.6316,52.5803,52.6059,22900.0
2011-05-31 13:40:00,61.47,61.55,61.46,61.52,26900.0,52.5974,52.6658,52.5888,52.6402,26900.0
2011-05-31 13:50:00,61.51,61.58,61.51,61.55,18700.0,52.6316,52.6915,52.6316,52.6658,18700.0
2011-05-31 14:00:00,61.56,61.57,61.53,61.57,53200.0,52.6744,52.683,52.6487,52.683,53200.0
2011-05-31 14:10:00,61.57,61.58,61.54,61.55,15400.0,52.683,52.6915,52.6573,52.6658,15400.0
2011-05-31 14:20:00,61.55,61.58,61.53,61.54,57300.0,52.6658,52.6915,52.6487,52.6573,57300.0
2011-05-31 14:30:00,61.53,61.53,61.49,61.52,16700.0,52.6487,52.6487,52.6145,52.6402,16700.0
2011-05-31 14:40:00,61.51,61.57,61.51,61.51,25100.0,52.6316,52.683,52.6316,52.6316,25100.0
2011-05-31 14:50:00,61.52,61.56,61.52,61.55,34300.0,52.6402,52.6744,52.6402,52.6658,34300.0
2011-05-31 15:00:00,61.54,61.55,61.49,61.5,40200.0,52.6573,52.6658,52.6145,52.6231,40200.0
2011-05-31 15:10:00,61.5,61.54,61.49,61.54,69600.0,52.6231,52.6573,52.6145,52.6573,69600.0
2011-05-31 15:20:00,61.55,61.6,61.53,61.57,170900.0,52.6658,52.7086,52.6487,52.683,170900.0
2011-05-31 15:30:00,61.58,61.58,61.53,61.56,78200.0,52.6915,52.6915,52.6487,52.6744,78200.0
2011-05-31 15:40:00,61.55,61.69,61.55,61.68,96200.0,52.6658,52.7856,52.6658,52.7771,96200.0
2011-05-31 15:50:00,61.68,61.79,61.67,61.78,204300.0,52.7771,52.8712,52.7685,52.8626,204300.0
2011-06-01 09:30:00,61.6,61.74,61.6,61.71,212600.0,52.7086,52.8284,52.7086,52.8027,212600.0
2011-06-01 09:40:00,61.71,61.76,61.65,61.65,28400.0,52.8027,52.8455,52.7514,52.7514,28400.0
2011-06-01 09:50:00,61.65,61.67,61.6,61.61,32600.0,52.7514,52.7685,52.7086,52.7172,32600.0
2011-06-01 10:00:00,61.61,61.61,61.44,61.48,135100.0,52.7172,52.7172,52.5717,52.6059,135100.0
2011-06-01 10:10:00,61.48,61.48,61.36,61.46,72400.0,52.6059,52.6059,52.5033,52.5888,72400.0
2011-06-01 10:20:00,61.45,61.5,61.4,61.41,74900.0,52.5803,52.6231,52.5375,52.546,74900.0
2011-06-01 10:30:00,61.4,61.45,61.38,61.38,26000.0,52.5375,52.5803,52.5204,52.5204,26000.0
2011-06-01 10:40:00,61.38,61.39,61.26,61.27,93400.0,52.5204,52.5289,52.4177,52.4263,93400.0
2011-06-01 10:50:00,61.26,61.3,61.19,61.3,40100.0,52.4177,52.4519,52.3578,52.4519,40100.0
2011-06-01 11:00:00,61.29,61.33,61.28,61.33,45400.0,52.4434,52.4776,52.4348,52.4776,45400.0
2011-06-01 11:10:00,61.33,61.34,61.25,61.25,52300.0,52.4776,52.4862,52.4091,52.4091,52300.0
2011-06-01 11:20:00,61.26,61.35,61.26,61.35,21800.0,52.4177,52.4947,52.4177,52.4947,21800.0
2011-06-01 11:30:00,61.35,61.36,61.24,61.27,28600.0,52.4947,52.5033,52.4006,52.4263,28600.0
2011-06-01 11:40:00,61.27,61.3,61.23,61.26,31400.0,52.4263,52.4519,52.392,52.4177,31400.0
2011-06-01 11:50:00,61.26,61.27,61.23,61.25,43300.0,52.4177,52.4263,52.392,52.4091,43300.0
2011-06-01 12:00:00,61.24,61.28,61.07,61.08,99900.0,52.4006,52.4348,52.2551,52.2637,99900.0
2011-06-01 12:10:00,61.08,61.09,60.98,61.0,27000.0,52.2637,52.2722,52.1781,52.1952,27000.0
2011-06-01 12:20:00,61.01,61.05,60.96,61.01,22000.0,52.2038,52.238,52.161,52.2038,22000.0
2011-06-01 12:30:00,61.02,61.12,61.02,61.12,13300.0,52.2123,52.2979,52.2123,52.2979,13300.0
2011-06-01 12:40:00,61.11,61.11,61.06,61.11,12100.0,52.2894,52.2894,52.2466,52.2894,12100.0
2011-06-01 12:50:00,61.1,61.1,61.01,61.06,19900.0,52.2808,52.2808,52.2038,52.2466,19900.0
2011-06-01 13:00:00,61.05,61.1,61.04,61.05,21800.0,52.238,52.2808,52.2295,52.238,21800.0
2011-06-01 13:10:00,61.05,61.05,60.92,60.98,24800.0,52.238,52.238,52.1268,52.1781,24800.0
2011-06-01 13:20:00,60.98,60.99,60.81,60.85,86800.0,52.1781,52.1867,52.0327,52.0669,86800.0
2011-06-01 13:30:00,60.85,60.94,60.81,60.94,24900.0,52.0669,52.1439,52.0327,52.1439,24900.0
2011-06-01 13:40:00,60.93,60.97,60.91,60.94,17800.0,52.1353,52.1696,52.1182,52.1439,17800.0
2011-06-01 13:50:00,60.95,60.97,60.89,60.97,28900.0,52.1524,52.1696,52.1011,52.1696,28900.0
2011-06-01 14:00:00,60.95,60.95,60.89,60.9,22700.0,52.1524,52.1524,52.1011,52.1097,22700.0
2011-06-01 14:10:00,60.9,60.91,60.82,60.87,36700.0,52.1097,52.1182,52.0412,52.084,36700.0
2011-06-01 14:20:00,60.88,60.9,60.81,60.81,10100.0,52.0926,52.1097,52.0327,52.0327,10100.0
2011-06-01 14:30:00,60.8,60.8,60.69,60.77,51200.0,52.0241,52.0241,51.93,51.9984,51200.0
2011-06-01 14:40:00,60.76,60.76,60.65,60.72,115000.0,51.9899,51.9899,51.8957,51.9556,115000.0
2011-06-01 14:50:00,60.71,60.79,60.7,60.78,99000.0,51.9471,52.0155,51.9385,52.007,99000.0
2011-06-01 15:00:00,60.77,60.82,60.71,60.76,115600.0,51.9984,52.0412,51.9471,51.9899,115600.0
2011-06-01 15:10:00,60.76,60.77,60.65,60.68,29900.0,51.9899,51.9984,51.8957,51.9214,29900.0
2011-06-01 15:20:00,60.69,60.69,60.58,60.64,66900.0,51.93,51.93,51.8359,51.8872,66900.0
2011-06-01 15:30:00,60.65,60.68,60.63,60.65,23900.0,51.8957,51.9214,51.8786,51.8957,23900.0
2011-06-01 15:40:00,60.65,60.65,60.45,60.47,105400.0,51.8957,51.8957,51.7246,51.7417,105400.0
2011-06-01 15:50:00,60.47,60.54,60.44,60.49,111700.0,51.7417,51.8016,51.7161,51.7588,111700.0
2011-06-02 09:30:00,60.57,60.65,60.48,60.55,172700.0,51.8273,51.8957,51.7503,51.8102,172700.0
2011-06-02 09:40:00,60.56,60.57,60.31,60.37,84900.0,51.8187,51.8273,51.6048,51.6562,84900.0
2011-06-02 09:50:00,60.36,60.63,60.35,60.62,67900.0,51.6476,51.8786,51.6391,51.8701,67900.0
2011-06-02 10:00:00,60.63,60.7,60.56,60.65,63300.0,51.8786,51.9385,51.8187,51.8957,63300.0
2011-06-02 10:10:00,60.65,60.74,60.58,60.61,39600.0,51.8957,51.9728,51.8359,51.8615,39600.0
2011-06-02 10:20:00,60.6,60.61,60.53,60.6,22900.0,51.853,51.8615,51.7931,51.853,22900.0
2011-06-02 10:30:00,60.61,60.68,60.57,60.67,31600.0,51.8615,51.9214,51.8273,51.9129,31600.0
2011-06-02 10:40:00,60.66,60.72,60.62,60.66,54000.0,51.9043,51.9556,51.8701,51.9043,54000.0
2011-06-02 10:50:00,60.66,60.66,60.56,60.57,50800.0,51.9043,51.9043,51.8187,51.8273,50800.0
2011-06-02 11:00:00,60.55,60.6,60.48,60.5,20700.0,51.8102,51.853,51.7503,51.7674,20700.0
2011-06-02 11:10:00,60.48,60.5,60.42,60.43,58600.0,51.7503,51.7674,51.6989,51.7075,58600.0
2011-06-02 11:20:00,60.46,60.47,60.3,60.31,34200.0,51.7332,51.7417,51.5963,51.6048,34200.0
2011-06-02 11:30:00,60.32,60.32,60.18,60.18,86500.0,51.6134,51.6134,51.4936,51.4936,86500.0
2011-06-02 11:40:00,60.19,60.24,60.1,60.14,66400.0,51.5021,51.5449,51.4251,51.4594,66400.0
2011-06-02 11:50:00,60.15,60.25,60.13,60.25,58500.0,51.4679,51.5535,51.4508,51.5535,58500.0
2011-06-02 12:00:00,60.25,60.26,60.18,60.19,74000.0,51.5535,51.562,51.4936,51.5021,74000.0
2011-06-02 12:10:00,60.2,60.29,60.19,60.28,45600.0,51.5107,51.5877,51.5021,51.5792,45600.0
2011-06-02 12:20:00,60.28,60.33,60.24,60.27,20100.0,51.5792,51.6219,51.5449,51.5706,20100.0
2011-06-02 12:30:00,60.28,60.29,60.19,60.22,14700.0,51.5792,51.5877,51.5021,51.5278,14700.0
2011-06-02 12:40:00,60.21,60.33,60.2,60.31,58400.0,51.5193,51.6219,51.5107,51.6048,58400.0
2011-06-02 12:50:00,60.33,60.42,60.33,60.36,23700.0,51.6219,51.6989,51.6219,51.6476,23700.0
2011-06-02 13:00:00,60.37,60.48,60.37,60.42,67000.0,51.6562,51.7503,51.6562,51.6989,67000.0
2011-06-02 13:10:00,60.42,60.43,60.35,60.41,15200.0,51.6989,51.7075,51.6391,51.6904,15200.0
2011-06-02 13:20:00,60.43,60.49,60.4,60.46,24800.0,51.7075,51.7588,51.6818,51.7332,24800.0
2011-06-02 13:30:00,60.43,60.45,60.34,60.35,37800.0,51.7075,51.7246,51.6305,51.6391,37800.0
2011-06-02 13:40:00,60.36,60.43,60.36,60.4,5500.0,51.6476,51.7075,51.6476,51.6818,5500.0
2011-06-02 13:50:00,60.39,60.55,60.36,60.54,100600.0,51.6733,51.8102,51.6476,51.8016,100600.0
2011-06-02 14:00:00,60.52,60.58,60.49,60.5,33400.0,51.7845,51.8359,51.7588,51.7674,33400.0
2011-06-02 14:10:00,60.51,60.6,60.4,60.44,106200.0,51.776,51.853,51.6818,51.7161,106200.0
2011-06-02 14:20:00,60.43,60.46,60.38,60.43,58200.0,51.7075,51.7332,51.6647,51.7075,58200.0
2011-06-02 14:30:00,60.43,60.53,60.43,60.49,93800.0,51.7075,51.7931,51.7075,51.7588,93800.0
2011-06-02 14:40:00,60.49,60.56,60.48,60.55,18800.0,51.7588,51.8187,51.7503,51.8102,18800.0
2011-06-02 14:50:00,60.55,60.58,60.53,60.58,30500.0,51.8102,51.8359,51.7931,51.8359,30500.0
2011-06-02 15:00:00,60.59,60.6,60.55,60.56,36000.0,51.8444,51.853,51.8102,51.8187,36000.0
2011-06-02 15:10:00,60.56,60.59,60.5,60.52,26000.0,51.8187,51.8444,51.7674,51.7845,26000.0
2011-06-02 15:20:00,60.51,60.56,60.5,60.54,37700.0,51.776,51.8187,51.7674,51.8016,37700.0
2011-06-02 15:30:00,60.54,60.56,60.46,60.46,80000.0,51.8016,51.8187,51.7332,51.7332,80000.0
2011-06-02 15:40:00,60.47,60.53,60.45,60.47,53700.0,51.7417,51.7931,51.7246,51.7417,53700.0
2011-06-02 15:50:00,60.46,60.47,60.38,60.44,72200.0,51.7332,51.7417,51.6647,51.7161,72200.0
2011-06-03 09:30:00,59.7,59.8,59.65,59.8,131500.0,51.0829,51.1684,51.0401,51.1684,131500.0
2011-06-03 09:40:00,59.8,59.88,59.78,59.85,146600.0,51.1684,51.2369,51.1513,51.2112,146600.0
2011-06-03 09:50:00,59.86,59.9,59.8,59.85,57100.0,51.2198,51.254,51.1684,51.2112,57100.0
2011-06-03 10:00:00,59.85,60.0,59.85,59.94,90700.0,51.2112,51.3396,51.2112,51.2882,90700.0
2011-06-03 10:10:00,59.96,60.03,59.89,59.91,86700.0,51.3053,51.3652,51.2454,51.2626,86700.0
2011-06-03 10:20:00,59.87,60.06,59.85,60.03,52200.0,51.2283,51.3909,51.2112,51.3652,52200.0
2011-06-03 10:30:00,60.04,60.14,60.02,60.09,56700.0,51.3738,51.4594,51.3567,51.4166,56700.0
2011-06-03 10:40:00,60.06,60.19,60.06,60.11,49800.0,51.3909,51.5021,51.3909,51.4337,49800.0
2011-06-03 10:50:00,60.11,60.16,60.04,60.09,70700.0,51.4337,51.4765,51.3738,51.4166,70700.0
2011-06-03 11:00:00,60.09,60.14,60.0,60.02,56200.0,51.4166,51.4594,51.3396,51.3567,56200.0
2011-06-03 11:10:00,60.02,60.05,59.93,59.94,25300.0,51.3567,51.3824,51.2797,51.2882,25300.0
2011-06-03 11:20:00,59.95,60.04,59.91,59.94,78800.0,51.2968,51.3738,51.2626,51.2882,78800.0
2011-06-03 11:30:00,59.94,60.0,59.89,59.9,49300.0,51.2882,51.3396,51.2454,51.254,49300.0
2011-06-03 11:40:00,59.9,59.99,59.88,59.98,37600.0,51.254,51.331,51.2369,51.3225,37600.0
2011-06-03 11:50:00,59.99,60.04,59.98,60.03,45400.0,51.331,51.3738,51.3225,51.3652,45400.0
2011-06-03 12:00:00,60.04,60.09,59.99,60.03,45400.0,51.3738,51.4166,51.331,51.3652,45400.0
2011-06-03 12:10:00,60.02,60.1,60.02,60.1,27700.0,51.3567,51.4251,51.3567,51.4251,27700.0
2011-06-03 12:20:00,60.09,60.13,60.08,60.1,21100.0,51.4166,51.4508,51.408,51.4251,21100.0
2011-06-03 12:30:00,60.1,60.14,60.06,60.13,22700.0,51.4251,51.4594,51.3909,51.4508,22700.0
2011-06-03 12:40:00,60.13,60.19,60.12,60.18,18200.0,51.4508,51.5021,51.4422,51.4936,18200.0
2011-06-03 12:50:00,60.21,60.21,60.11,60.12,38100.0,51.5193,51.5193,51.4337,51.4422,38100.0
2011-06-03 13:00:00,60.14,60.17,60.11,60.15,45700.0,51.4594,51.485,51.4337,51.4679,45700.0
2011-06-03 13:10:00,60.15,60.15,60.1,60.14,84100.0,51.4679,51.4679,51.4251,51.4594,84100.0
2011-06-03 13:20:00,60.13,60.15,60.07,60.08,41400.0,51.4508,51.4679,51.3995,51.408,41400.0
2011-06-03 13:30:00,60.08,60.1,60.05,60.08,34200.0,51.408,51.4251,51.3824,51.408,34200.0
2011-06-03 13:40:00,60.07,60.14,60.07,60.12,30500.0,51.3995,51.4594,51.3995,51.4422,30500.0
2011-06-03 13:50:00,60.11,60.13,60.02,60.02,29600.0,51.4337,51.4508,51.3567,51.3567,29600.0
2011-06-03 14:00:00,60.02,60.03,59.97,59.99,33400.0,51.3567,51.3652,51.3139,51.331,33400.0
2011-06-03 14:10:00,59.98,60.03,59.95,60.01,45700.0,51.3225,51.3652,51.2968,51.3481,45700.0
2011-06-03 14:20:00,60.01,60.03,59.96,59.99,33300.0,51.3481,51.3652,51.3053,51.331,33300.0
2011-06-03 14:30:00,59.98,60.0,59.91,59.92,29700.0,51.3225,51.3396,51.2626,51.2711,29700.0
2011-06-03 14:40:00,59.92,59.99,59.91,59.98,65900.0,51.2711,51.331,51.2626,51.3225,65900.0
2011-06-03 14:50:00,59.97,59.99,59.86,59.87,39200.0,51.3139,51.331,51.2198,51.2283,39200.0
2011-06-03 15:00:00,59.86,59.86,59.75,59.76,84200.0,51.2198,51.2198,51.1257,51.1342,84200.0
2011-06-03 15:10:00,59.76,59.78,59.7,59.71,41200.0,51.1342,51.1513,51.0829,51.0914,41200.0
2011-06-03 15:20:00,59.71,59.78,59.69,59.77,44600.0,51.0914,51.1513,51.0743,51.1428,44600.0
2011-06-03 15:30:00,59.77,59.89,59.77,59.89,55600.0,51.1428,51.2454,51.1428,51.2454,55600.0
2011-06-03 15:40:00,59.89,59.94,59.81,59.84,73200.0,51.2454,51.2882,51.177,51.2027,73200.0
2011-06-03 15:50:00,59.84,59.84,59.71,59.78,74800.0,51.2027,51.2027,51.0914,51.1513,74800.0
2011-06-06 09:30:00,59.69,59.83,59.6,59.81,93500.0,51.0743,51.1941,50.9973,51.177,93500.0
2011-06-06 09:40:00,59.82,59.83,59.71,59.72,24800.0,51.1856,51.1941,51.0914,51.1,24800.0
2011-06-06 09:50:00,59.72,59.72,59.65,59.7,21100.0,51.1,51.1,51.0401,51.0829,21100.0
2011-06-06 10:00:00,59.7,59.71,59.55,59.56,31600.0,51.0829,51.0914,50.9545,50.9631,31600.0
2011-06-06 10:10:00,59.56,59.6,59.48,59.51,36100.0,50.9631,50.9973,50.8946,50.9203,36100.0
2011-06-06 10:20:00,59.5,59.65,59.46,59.64,35300.0,50.9117,51.0401,50.8775,51.0315,35300.0
2011-06-06 10:30:00,59.64,59.66,59.55,59.55,29700.0,51.0315,51.0486,50.9545,50.9545,29700.0
2011-06-06 10:40:00,59.56,59.57,59.42,59.49,462100.0,50.9631,50.9716,50.8433,50.9032,462100.0
2011-06-06 10:50:00,59.5,59.55,59.47,59.49,50100.0,50.9117,50.9545,50.8861,50.9032,50100.0
2011-06-06 11:00:00,59.47,59.6,59.47,59.59,30600.0,50.8861,50.9973,50.8861,50.9887,30600.0
2011-06-06 11:10:00,59.6,59.65,59.6,59.62,34400.0,50.9973,51.0401,50.9973,51.0144,34400.0
2011-06-06 11:20:00,59.62,59.69,59.6,59.68,27200.0,51.0144,51.0743,50.9973,51.0658,27200.0
2011-06-06 11:30:00,59.67,59.73,59.64,59.69,203400.0,51.0572,51.1085,51.0315,51.0743,203400.0
2011-06-06 11:40:00,59.69,59.69,59.6,59.62,161600.0,51.0743,51.0743,50.9973,51.0144,161600.0
2011-06-06 11:50:00,59.61,59.68,59.61,59.65,64700.0,51.0059,51.0658,51.0059,51.0401,64700.0
2011-06-06 12:00:00,59.64,59.67,59.58,59.67,42400.0,51.0315,51.0572,50.9802,51.0572,42400.0
2011-06-06 12:10:00,59.67,59.68,59.61,59.64,13300.0,51.0572,51.0658,51.0059,51.0315,13300.0
2011-06-06 12:20:00,59.63,59.67,59.62,59.65,5500.0,51.023,51.0572,51.0144,51.0401,5500.0
2011-06-06 12:30:00,59.64,59.64,59.57,59.6,23300.0,51.0315,51.0315,50.9716,50.9973,23300.0
2011-06-06 12:40:00,59.6,59.6,59.54,59.55,15200.0,50.9973,50.9973,50.946,50.9545,15200.0
2011-06-06 12:50:00,59.55,59.59,59.54,59.58,68700.0,50.9545,50.9887,50.946,50.9802,68700.0
2011-06-06 13:00:00,59.58,59.59,59.52,59.56,98300.0,50.9802,50.9887,50.9289,50.9631,98300.0
2011-06-06 13:10:00,59.56,59.66,59.56,59.63,48600.0,50.9631,51.0486,50.9631,51.023,48600.0
2011-06-06 13:20:00,59.64,59.64,59.54,59.57,25000.0,51.0315,51.0315,50.946,50.9716,25000.0
2011-06-06 13:30:00,59.56,59.57,59.48,59.51,26500.0,50.9631,50.9716,50.8946,50.9203,26500.0
2011-06-06 13:40:00,59.51,59.51,59.36,59.44,96300.0,50.9203,50.9203,50.7919,50.8604,96300.0
2011-06-06 13:50:00,59.43,59.47,59.4,59.43,40100.0,50.8518,50.8861,50.8262,50.8518,40100.0
2011-06-06 14:00:00,59.42,59.49,59.4,59.49,39700.0,50.8433,50.9032,50.8262,50.9032,39700.0
2011-06-06 14:10:00,59.49,59.5,59.45,59.46,21300.0,50.9032,50.9117,50.869,50.8775,21300.0
2011-06-06 14:20:00,59.46,59.52,59.44,59.45,41700.0,50.8775,50.9289,50.8604,50.869,41700.0
2011-06-06 14:30:00,59.45,59.48,59.4,59.41,22700.0,50.869,50.8946,50.8262,50.8347,22700.0
2011-06-06 14:40:00,59.41,59.44,59.35,59.39,48000.0,50.8347,50.8604,50.7834,50.8176,48000.0
2011-06-06 14:50:00,59.4,59.4,59.27,59.31,75000.0,50.8262,50.8262,50.7149,50.7492,75000.0
2011-06-06 15:00:00,59.31,59.35,59.23,59.25,80000.0,50.7492,50.7834,50.6807,50.6978,80000.0
2011-06-06 15:10:00,59.24,59.24,59.14,59.22,80200.0,50.6893,50.6893,50.6037,50.6722,80200.0
2011-06-06 15:20:00,59.23,59.23,59.17,59.19,48000.0,50.6807,50.6807,50.6294,50.6465,48000.0
2011-06-06 15:30:00,59.21,59.33,59.21,59.29,47400.0,50.6636,50.7663,50.6636,50.7321,47400.0
2011-06-06 15:40:00,59.28,59.37,59.26,59.28,58300.0,50.7235,50.8005,50.7064,50.7235,58300.0
2011-06-06 15:50:00,59.27,59.27,59.19,59.2,87000.0,50.7149,50.7149,50.6465,50.655,87000.0
2011-06-07 09:30:00,59.45,59.5,59.36,59.44,146500.0,50.869,50.9117,50.7919,50.8604,146500.0
2011-06-07 09:40:00,59.43,59.43,59.32,59.34,92900.0,50.8518,50.8518,50.7577,50.7748,92900.0
2011-06-07 09:50:00,59.33,59.38,59.28,59.36,25700.0,50.7663,50.8091,50.7235,50.7919,25700.0
2011-06-07 10:00:00,59.37,59.5,59.37,59.48,40200.0,50.8005,50.9117,50.8005,50.8946,40200.0
2011-06-07 10:10:00,59.47,59.56,59.47,59.53,92300.0,50.8861,50.9631,50.8861,50.9374,92300.0
2011-06-07 10:20:00,59.54,59.56,59.49,59.49,89200.0,50.946,50.9631,50.9032,50.9032,89200.0
2011-06-07 10:30:00,59.51,59.59,59.46,59.57,28800.0,50.9203,50.9887,50.8775,50.9716,28800.0
2011-06-07 10:40:00,59.58,59.59,59.53,59.58,59600.0,50.9802,50.9887,50.9374,50.9802,59600.0
2011-06-07 10:50:00,59.59,59.62,59.55,59.57,38400.0,50.9887,51.0144,50.9545,50.9716,38400.0
2011-06-07 11:00:00,59.57,59.57,59.48,59.53,29400.0,50.9716,50.9716,50.8946,50.9374,29400.0
2011-06-07 11:10:00,59.52,59.52,59.46,59.5,23600.0,50.9289,50.9289,50.8775,50.9117,23600.0
2011-06-07 11:20:00,59.5,59.52,59.43,59.43,11000.0,50.9117,50.9289,50.8518,50.8518,11000.0
2011-06-07 11:30:00,59.43,59.43,59.35,59.37,37300.0,50.8518,50.8518,50.7834,50.8005,37300.0
2011-06-07 11:40:00,59.38,59.42,59.38,59.41,35700.0,50.8091,50.8433,50.8091,50.8347,35700.0
2011-06-07 11:50:00,59.4,59.45,59.37,59.44,53700.0,50.8262,50.869,50.8005,50.8604,53700.0
2011-06-07 12:00:00,59.44,59.45,59.39,59.45,78200.0,50.8604,50.869,50.8176,50.869,78200.0
2011-06-07 12:10:00,59.44,59.46,59.38,59.42,31000.0,50.8604,50.8775,50.8091,50.8433,31000.0
2011-06-07 12:20:00,59.41,59.46,59.41,59.42,8300.0,50.8347,50.8775,50.8347,50.8433,8300.0
2011-06-07 12:30:00,59.42,59.45,59.42,59.43,18400.0,50.8433,50.869,50.8433,50.8518,18400.0
2011-06-07 12:40:00,59.43,59.43,59.37,59.39,9600.0,50.8518,50.8518,50.8005,50.8176,9600.0
2011-06-07 12:50:00,59.4,59.49,59.4,59.49,8500.0,50.8262,50.9032,50.8262,50.9032,8500.0
2011-06-07 13:00:00,59.48,59.53,59.44,59.52,11000.0,50.8946,50.9374,50.8604,50.9289,11000.0
2011-06-07 13:10:00,59.53,59.57,59.5,59.5,14000.0,50.9374,50.9716,50.9117,50.9117,14000.0
2011-06-07 13:20:00,59.52,59.52,59.47,59.5,23500.0,50.9289,50.9289,50.8861,50.9117,23500.0
2011-06-07 13:30:00,59.49,59.54,59.49,59.54,21000.0,50.9032,50.946,50.9032,50.946,21000.0
2011-06-07 13:40:00,59.52,59.53,59.47,59.47,24400.0,50.9289,50.9374,50.8861,50.8861,24400.0
2011-06-07 13:50:00,59.48,59.53,59.48,59.5,18700.0,50.8946,50.9374,50.8946,50.9117,18700.0
2011-06-07 14:00:00,59.51,59.61,59.5,59.61,29100.0,50.9203,51.0059,50.9117,51.0059,29100.0
2011-06-07 14:10:00,59.61,59.66,59.57,59.66,20400.0,51.0059,51.0486,50.9716,51.0486,20400.0
2011-06-07 14:20:00,59.65,59.65,59.6,59.64,22100.0,51.0401,51.0401,50.9973,51.0315,22100.0
2011-06-07 14:30:00,59.63,59.63,59.52,59.57,38400.0,51.023,51.023,50.9289,50.9716,38400.0
2011-06-07 14:40:00,59.57,59.61,59.54,59.57,12100.0,50.9716,51.0059,50.946,50.9716,12100.0
2011-06-07 14:50:00,59.58,59.58,59.49,59.54,15900.0,50.9802,50.9802,50.9032,50.946,15900.0
2011-06-07 15:00:00,59.54,59.57,59.48,59.48,21200.0,50.946,50.9716,50.8946,50.8946,21200.0
2011-06-07 15:10:00,59.48,59.54,59.47,59.48,24200.0,50.8946,50.946,50.8861,50.8946,24200.0
2011-06-07 15:20:00,59.48,59.49,59.4,59.44,13600.0,50.8946,50.9032,50.8262,50.8604,13600.0
2011-06-07 15:30:00,59.43,59.45,59.39,59.42,26500.0,50.8518,50.869,50.8176,50.8433,26500.0
2011-06-07 15:40:00,59.42,59.42,59.26,59.29,119800.0,50.8433,50.8433,50.7064,50.7321,119800.0
2011-06-07 15:50:00,59.28,59.31,59.15,59.17,83800.0,50.7235,50.7492,50.6123,50.6294,83800.0
2011-06-08 09:30:00,59.06,59.12,59.0,59.11,79800.0,50.5353,50.5866,50.4839,50.578,79800.0
2011-06-08 09:40:00,59.11,59.15,58.98,59.01,54500.0,50.578,50.6123,50.4668,50.4925,54500.0
2011-06-08 09:50:00,58.99,59.01,58.83,58.85,36300.0,50.4754,50.4925,50.3384,50.3556,36300.0
2011-06-08 10:00:00,58.85,59.01,58.84,58.99,59900.0,50.3556,50.4925,50.347,50.4754,59900.0
2011-06-08 10:10:00,59.01,59.07,58.97,59.0,40300.0,50.4925,50.5438,50.4582,50.4839,40300.0
2011-06-08 10:20:00,59.0,59.02,58.92,58.99,35000.0,50.4839,50.501,50.4155,50.4754,35000.0
2011-06-08 10:30:00,58.99,59.02,58.9,58.94,53100.0,50.4754,50.501,50.3983,50.4326,53100.0
2011-06-08 10:40:00,58.93,59.1,58.92,59.1,27700.0,50.424,50.5695,50.4155,50.5695,27700.0
2011-06-08 10:50:00,59.1,59.1,58.99,59.03,25200.0,50.5695,50.5695,50.4754,50.5096,25200.0
2011-06-08 11:00:00,59.04,59.16,59.04,59.12,43900.0,50.5181,50.6208,50.5181,50.5866,43900.0
2011-06-08 11:10:00,59.1,59.1,58.95,58.98,33600.0,50.5695,50.5695,50.4411,50.4668,33600.0
2011-06-08 11:20:00,58.97,58.99,58.9,58.91,30000.0,50.4582,50.4754,50.3983,50.4069,30000.0
2011-06-08 11:30:00,58.9,59.01,58.9,58.98,43800.0,50.3983,50.4925,50.3983,50.4668,43800.0
2011-06-08 11:40:00,58.97,59.0,58.92,58.95,20300.0,50.4582,50.4839,50.4155,50.4411,20300.0
2011-06-08 11:50:00,58.95,59.08,58.93,59.08,84100.0,50.4411,50.5524,50.424,50.5524,84100.0
2011-06-08 12:00:00,59.07,59.1,59.04,59.08,32600.0,50.5438,50.5695,50.5181,50.5524,32600.0
2011-06-08 12:10:00,59.08,59.12,59.04,59.05,29000.0,50.5524,50.5866,50.5181,50.5267,29000.0
2011-06-08 12:20:00,59.04,59.08,58.94,58.98,51600.0,50.5181,50.5524,50.4326,50.4668,51600.0
2011-06-08 12:30:00,58.99,59.0,58.94,58.99,42000.0,50.4754,50.4839,50.4326,50.4754,42000.0
2011-06-08 12:40:00,59.0,59.03,58.97,58.99,52100.0,50.4839,50.5096,50.4582,50.4754,52100.0
2011-06-08 12:50:00,59.0,59.09,58.98,59.09,40800.0,50.4839,50.5609,50.4668,50.5609,40800.0
2011-06-08 13:00:00,59.09,59.13,59.07,59.08,44700.0,50.5609,50.5951,50.5438,50.5524,44700.0
2011-06-08 13:10:00,59.08,59.09,59.02,59.06,25000.0,50.5524,50.5609,50.501,50.5353,25000.0
2011-06-08 13:20:00,59.05,59.07,58.97,59.0,41900.0,50.5267,50.5438,50.4582,50.4839,41900.0
2011-06-08 13:30:00,59.01,59.01,58.85,58.86,48000.0,50.4925,50.4925,50.3556,50.3641,48000.0
2011-06-08 13:40:00,58.85,58.87,58.8,58.84,97400.0,50.3556,50.3727,50.3128,50.347,97400.0
2011-06-08 13:50:00,58.84,58.85,58.71,58.79,72800.0,50.347,50.3556,50.2358,50.3042,72800.0
2011-06-08 14:00:00,58.79,58.9,58.75,58.83,41700.0,50.3042,50.3983,50.27,50.3384,41700.0
2011-06-08 14:10:00,58.84,58.86,58.76,58.83,53500.0,50.347,50.3641,50.2786,50.3384,53500.0
2011-06-08 14:20:00,58.82,58.84,58.72,58.77,68600.0,50.3299,50.347,50.2443,50.2871,68600.0
2011-06-08 14:30:00,58.78,59.02,58.78,58.97,77800.0,50.2957,50.501,50.2957,50.4582,77800.0
2011-06-08 14:40:00,58.97,59.01,58.91,58.94,40000.0,50.4582,50.4925,50.4069,50.4326,40000.0
2011-06-08 14:50:00,58.93,59.0,58.92,58.95,32000.0,50.424,50.4839,50.4155,50.4411,32000.0
2011-06-08 15:00:00,58.95,58.96,58.9,58.91,34600.0,50.4411,50.4497,50.3983,50.4069,34600.0
2011-06-08 15:10:00,58.92,58.95,58.8,58.83,52800.0,50.4155,50.4411,50.3128,50.3384,52800.0
2011-06-08 15:20:00,58.83,58.83,58.75,58.79,55800.0,50.3384,50.3384,50.27,50.3042,55800.0
2011-06-08 15:30:00,58.79,58.85,58.73,58.79,53300.0,50.3042,50.3556,50.2529,50.3042,53300.0
2011-06-08 15:40:00,58.79,58.93,58.75,58.87,85000.0,50.3042,50.424,50.27,50.3727,85000.0
2011-06-08 15:50:00,58.86,58.88,58.82,58.84,68100.0,50.3641,50.3812,50.3299,50.347,68100.0
2011-06-09 09:30:00,58.96,58.98,58.85,58.87,47000.0,50.4497,50.4668,50.3556,50.3727,47000.0
2011-06-09 09:40:00,58.89,58.96,58.86,58.96,25300.0,50.3898,50.4497,50.3641,50.4497,25300.0
2011-06-09 09:50:00,58.95,59.07,58.92,59.07,31500.0,50.4411,50.5438,50.4155,50.5438,31500.0
2011-06-09 10:00:00,59.09,59.18,59.08,59.14,40600.0,50.5609,50.6379,50.5524,50.6037,40600.0
2011-06-09 10:10:00,59.14,59.19,59.12,59.15,18000.0,50.6037,50.6465,50.5866,50.6123,18000.0
2011-06-09 10:20:00,59.14,59.15,59.09,59.11,8900.0,50.6037,50.6123,50.5609,50.578,8900.0
2011-06-09 10:30:00,59.1,59.24,59.1,59.22,19700.0,50.5695,50.6893,50.5695,50.6722,19700.0
2011-06-09 10:40:00,59.21,59.22,59.16,59.22,13800.0,50.6636,50.6722,50.6208,50.6722,13800.0
2011-06-09 10:50:00,59.24,59.27,59.18,59.23,17600.0,50.6893,50.7149,50.6379,50.6807,17600.0
2011-06-09 11:00:00,59.23,59.26,59.19,59.19,17600.0,50.6807,50.7064,50.6465,50.6465,17600.0
2011-06-09 11:10:00,59.16,59.19,59.15,59.18,9300.0,50.6208,50.6465,50.6123,50.6379,9300.0
2011-06-09 11:20:00,59.18,59.18,59.12,59.16,15300.0,50.6379,50.6379,50.5866,50.6208,15300.0
2011-06-09 11:30:00,59.16,59.23,59.16,59.2,12500.0,50.6208,50.6807,50.6208,50.655,12500.0
2011-06-09 11:40:00,59.2,59.24,59.18,59.24,23600.0,50.655,50.6893,50.6379,50.6893,23600.0
2011-06-09 11:50:00,59.23,59.32,59.23,59.28,26900.0,50.6807,50.7577,50.6807,50.7235,26900.0
2011-06-09 12:00:00,59.29,59.34,59.27,59.33,34700.0,50.7321,50.7748,50.7149,50.7663,34700.0
2011-06-09 12:10:00,59.34,59.37,59.32,59.34,20500.0,50.7748,50.8005,50.7577,50.7748,20500.0
2011-06-09 12:20:00,59.35,59.35,59.29,59.3,11900.0,50.7834,50.7834,50.7321,50.7406,11900.0
2011-06-09 12:30:00,59.3,59.33,59.27,59.27,17400.0,50.7406,50.7663,50.7149,50.7149,17400.0
2011-06-09 12:40:00,59.28,59.36,59.27,59.33,35100.0,50.7235,50.7919,50.7149,50.7663,35100.0
2011-06-09 12:50:00,59.33,59.34,59.3,59.31,18500.0,50.7663,50.7748,50.7406,50.7492,18500.0
2011-06-09 13:00:00,59.3,59.36,59.3,59.34,14300.0,50.7406,50.7919,50.7406,50.7748,14300.0
2011-06-09 13:10:00,59.35,59.37,59.33,59.37,12800.0,50.7834,50.8005,50.7663,50.8005,12800.0
2011-06-09 13:20:00,59.37,59.38,59.33,59.33,27300.0,50.8005,50.8091,50.7663,50.7663,27300.0
2011-06-09 13:30:00,59.33,59.35,59.3,59.33,16700.0,50.7663,50.7834,50.7406,50.7663,16700.0
2011-06-09 13:40:00,59.33,59.35,59.32,59.34,6800.0,50.7663,50.7834,50.7577,50.7748,6800.0
2011-06-09 13:50:00,59.34,59.39,59.34,59.35,55300.0,50.7748,50.8176,50.7748,50.7834,55300.0
2011-06-09 14:00:00,59.33,59.37,59.33,59.33,10700.0,50.7663,50.8005,50.7663,50.7663,10700.0
2011-06-09 14:10:00,59.35,59.4,59.35,59.4,17100.0,50.7834,50.8262,50.7834,50.8262,17100.0
2011-06-09 14:20:00,59.4,59.41,59.35,59.37,15900.0,50.8262,50.8347,50.7834,50.8005,15900.0
2011-06-09 14:30:00,59.36,59.39,59.33,59.36,23400.0,50.7919,50.8176,50.7663,50.7919,23400.0
2011-06-09 14:40:00,59.36,59.38,59.36,59.38,4500.0,50.7919,50.8091,50.7919,50.8091,4500.0
2011-06-09 14:50:00,59.39,59.44,59.38,59.44,79900.0,50.8176,50.8604,50.8091,50.8604,79900.0
2011-06-09 15:00:00,59.44,59.45,59.41,59.41,128700.0,50.8604,50.869,50.8347,50.8347,128700.0
2011-06-09 15:10:00,59.41,59.44,59.36,59.36,66200.0,50.8347,50.8604,50.7919,50.7919,66200.0
2011-06-09 15:20:00,59.37,59.39,59.34,59.35,46200.0,50.8005,50.8176,50.7748,50.7834,46200.0
2011-06-09 15:30:00,59.36,59.37,59.3,59.32,19300.0,50.7919,50.8005,50.7406,50.7577,19300.0
2011-06-09 15:40:00,59.32,59.33,59.19,59.23,57700.0,50.7577,50.7663,50.6465,50.6807,57700.0
2011-06-09 15:50:00,59.23,59.23,59.19,59.2,45700.0,50.6807,50.6807,50.6465,50.655,45700.0
2011-06-10 09:30:00,58.95,59.0,58.84,58.86,54500.0,50.4411,50.4839,50.347,50.3641,54500.0
2011-06-10 09:40:00,58.85,58.94,58.82,58.91,33800.0,50.3556,50.4326,50.3299,50.4069,33800.0
2011-06-10 09:50:00,58.88,58.88,58.69,58.74,48700.0,50.3812,50.3812,50.2187,50.2614,48700.0
2011-06-10 10:00:00,58.74,58.76,58.59,58.61,75400.0,50.2614,50.2786,50.1331,50.1502,75400.0
2011-06-10 10:10:00,58.62,58.74,58.62,58.74,35400.0,50.1588,50.2614,50.1588,50.2614,35400.0
2011-06-10 10:20:00,58.74,58.74,58.61,58.7,36300.0,50.2614,50.2614,50.1502,50.2272,36300.0
2011-06-10 10:30:00,58.7,58.7,58.59,58.61,81300.0,50.2272,50.2272,50.1331,50.1502,81300.0
2011-06-10 10:40:00,58.61,58.62,58.49,58.58,70100.0,50.1502,50.1588,50.0475,50.1245,70100.0
2011-06-10 10:50:00,58.58,58.6,58.44,58.5,55100.0,50.1245,50.1416,50.0047,50.0561,55100.0
2011-06-10 11:00:00,58.49,58.5,58.32,58.36,117900.0,50.0475,50.0561,49.9021,49.9363,117900.0
2011-06-10 11:10:00,58.35,58.4,58.32,58.4,72700.0,49.9277,49.9705,49.9021,49.9705,72700.0
2011-06-10 11:20:00,58.42,58.5,58.42,58.46,29200.0,49.9876,50.0561,49.9876,50.0219,29200.0
2011-06-10 11:30:00,58.43,58.47,58.38,58.38,39800.0,49.9962,50.0304,49.9534,49.9534,39800.0
2011-06-10 11:40:00,58.4,58.5,58.38,58.49,42500.0,49.9705,50.0561,49.9534,50.0475,42500.0
2011-06-10 11:50:00,58.5,58.51,58.45,58.5,31100.0,50.0561,50.0646,50.0133,50.0561,31100.0
2011-06-10 12:00:00,58.48,58.52,58.47,58.51,78300.0,50.039,50.0732,50.0304,50.0646,78300.0
2011-06-10 12:10:00,58.49,58.49,58.41,58.48,44100.0,50.0475,50.0475,49.9791,50.039,44100.0
2011-06-10 12:20:00,58.49,58.52,58.48,58.49,28200.0,50.0475,50.0732,50.039,50.0475,28200.0
2011-06-10 12:30:00,58.48,58.56,58.48,58.56,41600.0,50.039,50.1074,50.039,50.1074,41600.0
2011-06-10 12:40:00,58.56,58.56,58.49,58.5,19000.0,50.1074,50.1074,50.0475,50.0561,19000.0
2011-06-10 12:50:00,58.5,58.54,58.5,58.52,24500.0,50.0561,50.0903,50.0561,50.0732,24500.0
2011-06-10 13:00:00,58.51,58.51,58.46,58.49,20800.0,50.0646,50.0646,50.0219,50.0475,20800.0
2011-06-10 13:10:00,58.49,58.49,58.41,58.43,12800.0,50.0475,50.0475,49.9791,49.9962,12800.0
2011-06-10 13:20:00,58.42,58.44,58.39,58.43,29100.0,49.9876,50.0047,49.962,49.9962,29100.0
2011-06-10 13:30:00,58.44,58.44,58.32,58.34,56600.0,50.0047,50.0047,49.9021,49.9192,56600.0
2011-06-10 13:40:00,58.33,58.36,58.23,58.28,37000.0,49.9106,49.9363,49.8251,49.8678,37000.0
2011-06-10 13:50:00,58.29,58.31,58.25,58.29,32500.0,49.8764,49.8935,49.8422,49.8764,32500.0
2011-06-10 14:00:00,58.3,58.6,58.29,58.5,64400.0,49.8849,50.1416,49.8764,50.0561,64400.0
2011-06-10 14:10:00,58.51,58.56,58.44,58.56,62300.0,50.0646,50.1074,50.0047,50.1074,62300.0
2011-06-10 14:20:00,58.55,58.56,58.42,58.49,140500.0,50.0989,50.1074,49.9876,50.0475,140500.0
2011-06-10 14:30:00,58.48,58.54,58.42,58.42,71100.0,50.039,50.0903,49.9876,49.9876,71100.0
2011-06-10 14:40:00,58.42,58.49,58.4,58.47,120500.0,49.9876,50.0475,49.9705,50.0304,120500.0
2011-06-10 14:50:00,58.47,58.64,58.47,58.64,32900.0,50.0304,50.1759,50.0304,50.1759,32900.0
2011-06-10 15:00:00,58.64,58.66,58.49,58.53,45100.0,50.1759,50.193,50.0475,50.0818,45100.0
2011-06-10 15:10:00,58.54,58.64,58.52,58.59,50800.0,50.0903,50.1759,50.0732,50.1331,50800.0
2011-06-10 15:20:00,58.6,58.6,58.49,58.5,63400.0,50.1416,50.1416,50.0475,50.0561,63400.0
2011-06-10 15:30:00,58.51,58.56,58.42,58.44,64700.0,50.0646,50.1074,49.9876,50.0047,64700.0
2011-06-10 15:40:00,58.44,58.46,58.28,58.32,48400.0,50.0047,50.0219,49.8678,49.9021,48400.0
2011-06-10 15:50:00,58.32,58.32,58.23,58.26,79300.0,49.9021,49.9021,49.8251,49.8507,79300.0
2011-06-13 09:30:00,58.37,58.49,58.32,58.45,47000.0,49.9448,50.0475,49.9021,50.0133,47000.0
2011-06-13 09:40:00,58.46,58.56,58.46,58.51,18800.0,50.0219,50.1074,50.0219,50.0646,18800.0
2011-06-13 09:50:00,58.51,58.56,58.45,58.54,16100.0,50.0646,50.1074,50.0133,50.0903,16100.0
2011-06-13 10:00:00,58.54,58.59,58.46,58.51,47400.0,50.0903,50.1331,50.0219,50.0646,47400.0
2011-06-13 10:10:00,58.51,58.53,58.42,58.47,19500.0,50.0646,50.0818,49.9876,50.0304,19500.0
2011-06-13 10:20:00,58.46,58.55,58.43,58.53,33000.0,50.0219,50.0989,49.9962,50.0818,33000.0
2011-06-13 10:30:00,58.53,58.53,58.45,58.46,16200.0,50.0818,50.0818,50.0133,50.0219,16200.0
2011-06-13 10:40:00,58.47,58.47,58.36,58.39,32600.0,50.0304,50.0304,49.9363,49.962,32600.0
2011-06-13 10:50:00,58.4,58.41,58.29,58.31,31500.0,49.9705,49.9791,49.8764,49.8935,31500.0
2011-06-13 11:00:00,58.32,58.33,58.22,58.22,56700.0,49.9021,49.9106,49.8165,49.8165,56700.0
2011-06-13 11:10:00,58.23,58.33,58.23,58.33,21600.0,49.8251,49.9106,49.8251,49.9106,21600.0
2011-06-13 11:20:00,58.33,58.39,58.31,58.36,17500.0,49.9106,49.962,49.8935,49.9363,17500.0
2011-06-13 11:30:00,58.36,58.37,58.3,58.31,20800.0,49.9363,49.9448,49.8849,49.8935,20800.0
2011-06-13 11:40:00,58.31,58.35,58.22,58.23,31400.0,49.8935,49.9277,49.8165,49.8251,31400.0
2011-06-13 11:50:00,58.23,58.23,58.17,58.19,39900.0,49.8251,49.8251,49.7737,49.7908,39900.0
2011-06-13 12:00:00,58.19,58.24,58.17,58.2,46400.0,49.7908,49.8336,49.7737,49.7994,46400.0
2011-06-13 12:10:00,58.21,58.22,58.13,58.13,19900.0,49.8079,49.8165,49.7395,49.7395,19900.0
2011-06-13 12:20:00,58.17,58.18,58.09,58.12,41900.0,49.7737,49.7823,49.7053,49.7309,41900.0
2011-06-13 12:30:00,58.14,58.21,58.14,58.2,37900.0,49.748,49.8079,49.748,49.7994,37900.0
2011-06-13 12:40:00,58.2,58.2,58.14,58.15,9900.0,49.7994,49.7994,49.748,49.7566,9900.0
2011-06-13 12:50:00,58.15,58.17,58.08,58.1,34200.0,49.7566,49.7737,49.6967,49.7138,34200.0
2011-06-13 13:00:00,58.09,58.09,57.92,57.96,46800.0,49.7053,49.7053,49.5598,49.594,46800.0
2011-06-13 13:10:00,57.97,58.11,57.95,58.11,43300.0,49.6026,49.7224,49.5855,49.7224,43300.0
2011-06-13 13:20:00,58.12,58.15,58.07,58.12,22600.0,49.7309,49.7566,49.6881,49.7309,22600.0
2011-06-13 13:30:00,58.14,58.17,58.1,58.17,13600.0,49.748,49.7737,49.7138,49.7737,13600.0
2011-06-13 13:40:00,58.17,58.2,58.15,58.16,26000.0,49.7737,49.7994,49.7566,49.7652,26000.0
2011-06-13 13:50:00,58.15,58.33,58.15,58.33,24700.0,49.7566,49.9106,49.7566,49.9106,24700.0
2011-06-13 14:00:00,58.33,58.44,58.31,58.39,43500.0,49.9106,50.0047,49.8935,49.962,43500.0
2011-06-13 14:10:00,58.39,58.39,58.32,58.33,24200.0,49.962,49.962,49.9021,49.9106,24200.0
2011-06-13 14:20:00,58.33,58.37,58.31,58.33,29300.0,49.9106,49.9448,49.8935,49.9106,29300.0
2011-06-13 14:30:00,58.33,58.33,58.22,58.23,36900.0,49.9106,49.9106,49.8165,49.8251,36900.0
2011-06-13 14:40:00,58.24,58.39,58.24,58.39,19900.0,49.8336,49.962,49.8336,49.962,19900.0
2011-06-13 14:50:00,58.4,58.4,58.28,58.28,46800.0,49.9705,49.9705,49.8678,49.8678,46800.0
2011-06-13 15:00:00,58.25,58.35,58.24,58.29,33400.0,49.8422,49.9277,49.8336,49.8764,33400.0
2011-06-13 15:10:00,58.28,58.31,58.19,58.26,58500.0,49.8678,49.8935,49.7908,49.8507,58500.0
2011-06-13 15:20:00,58.27,58.32,58.25,58.29,17800.0,49.8593,49.9021,49.8422,49.8764,17800.0
2011-06-13 15:30:00,58.28,58.28,58.15,58.16,73500.0,49.8678,49.8678,49.7566,49.7652,73500.0
2011-06-13 15:40:00,58.16,58.2,58.11,58.17,55800.0,49.7652,49.7994,49.7224,49.7737,55800.0
2011-06-13 15:50:00,58.17,58.23,58.14,58.16,106500.0,49.7737,49.8251,49.748,49.7652,106500.0
2011-06-14 09:30:00,58.78,58.82,58.67,58.77,94700.0,50.2957,50.3299,50.2015,50.2871,94700.0
2011-06-14 09:40:00,58.78,58.88,58.73,58.85,87300.0,50.2957,50.3812,50.2529,50.3556,87300.0
2011-06-14 09:50:00,58.86,58.94,58.86,58.91,70400.0,50.3641,50.4326,50.3641,50.4069,70400.0
2011-06-14 10:00:00,58.91,58.98,58.89,58.96,52200.0,50.4069,50.4668,50.3898,50.4497,52200.0
2011-06-14 10:10:00,58.96,58.97,58.9,58.92,152700.0,50.4497,50.4582,50.3983,50.4155,152700.0
2011-06-14 10:20:00,58.92,58.99,58.91,58.98,36100.0,50.4155,50.4754,50.4069,50.4668,36100.0
2011-06-14 10:30:00,58.98,59.06,58.98,59.06,35200.0,50.4668,50.5353,50.4668,50.5353,35200.0
2011-06-14 10:40:00,59.05,59.06,59.01,59.01,60500.0,50.5267,50.5353,50.4925,50.4925,60500.0
2011-06-14 10:50:00,59.0,59.04,58.98,59.01,63300.0,50.4839,50.5181,50.4668,50.4925,63300.0
2011-06-14 11:00:00,59.01,59.03,58.94,59.01,35100.0,50.4925,50.5096,50.4326,50.4925,35100.0
2011-06-14 11:10:00,59.01,59.04,59.01,59.01,25500.0,50.4925,50.5181,50.4925,50.4925,25500.0
2011-06-14 11:20:00,59.0,59.04,58.97,58.97,26700.0,50.4839,50.5181,50.4582,50.4582,26700.0
2011-06-14 11:30:00,58.99,59.0,58.95,58.97,17400.0,50.4754,50.4839,50.4411,50.4582,17400.0
2011-06-14 11:40:00,58.97,59.0,58.96,58.98,23000.0,50.4582,50.4839,50.4497,50.4668,23000.0
2011-06-14 11:50:00,58.98,59.05,58.96,59.04,18600.0,50.4668,50.5267,50.4497,50.5181,18600.0
2011-06-14 12:00:00,59.05,59.09,59.02,59.06,39600.0,50.5267,50.5609,50.501,50.5353,39600.0
2011-06-14 12:10:00,59.06,59.06,59.02,59.03,11600.0,50.5353,50.5353,50.501,50.5096,11600.0
2011-06-14 12:20:00,59.03,59.07,59.01,59.07,40200.0,50.5096,50.5438,50.4925,50.5438,40200.0
2011-06-14 12:30:00,59.07,59.08,59.04,59.06,16500.0,50.5438,50.5524,50.5181,50.5353,16500.0
2011-06-14 12:40:00,59.06,59.1,59.06,59.09,81000.0,50.5353,50.5695,50.5353,50.5609,81000.0
2011-06-14 12:50:00,59.09,59.13,59.08,59.11,15400.0,50.5609,50.5951,50.5524,50.578,15400.0
2011-06-14 13:00:00,59.11,59.12,59.07,59.1,25500.0,50.578,50.5866,50.5438,50.5695,25500.0
2011-06-14 13:10:00,59.1,59.12,59.09,59.11,32000.0,50.5695,50.5866,50.5609,50.578,32000.0
2011-06-14 13:20:00,59.11,59.15,59.1,59.15,11200.0,50.578,50.6123,50.5695,50.6123,11200.0
2011-06-14 13:30:00,59.16,59.22,59.14,59.19,43400.0,50.6208,50.6722,50.6037,50.6465,43400.0
2011-06-14 13:40:00,59.17,59.18,59.12,59.14,21300.0,50.6294,50.6379,50.5866,50.6037,21300.0
2011-06-14 13:50:00,59.14,59.16,59.13,59.15,24800.0,50.6037,50.6208,50.5951,50.6123,24800.0
2011-06-14 14:00:00,59.15,59.17,59.11,59.14,21200.0,50.6123,50.6294,50.578,50.6037,21200.0
2011-06-14 14:10:00,59.14,59.16,59.11,59.12,20000.0,50.6037,50.6208,50.578,50.5866,20000.0
2011-06-14 14:20:00,59.13,59.19,59.12,59.17,20500.0,50.5951,50.6465,50.5866,50.6294,20500.0
2011-06-14 14:30:00,59.17,59.18,59.13,59.13,22200.0,50.6294,50.6379,50.5951,50.5951,22200.0
2011-06-14 14:40:00,59.14,59.21,59.14,59.21,12900.0,50.6037,50.6636,50.6037,50.6636,12900.0
2011-06-14 14:50:00,59.21,59.22,59.16,59.18,15300.0,50.6636,50.6722,50.6208,50.6379,15300.0
2011-06-14 15:00:00,59.19,59.23,59.17,59.19,28500.0,50.6465,50.6807,50.6294,50.6465,28500.0
2011-06-14 15:10:00,59.2,59.22,59.16,59.2,37900.0,50.655,50.6722,50.6208,50.655,37900.0
2011-06-14 15:20:00,59.2,59.21,59.11,59.14,24700.0,50.655,50.6636,50.578,50.6037,24700.0
2011-06-14 15:30:00,59.15,59.15,59.06,59.07,26400.0,50.6123,50.6123,50.5353,50.5438,26400.0
2011-06-14 15:40:00,59.06,59.09,59.03,59.08,58600.0,50.5353,50.5609,50.5096,50.5524,58600.0
2011-06-14 15:50:00,59.07,59.08,59.02,59.05,81500.0,50.5438,50.5524,50.501,50.5267,81500.0
2011-06-15 09:30:00,58.53,58.57,58.44,58.53,102600.0,50.0818,50.116,50.0047,50.0818,102600.0
2011-06-15 09:40:00,58.53,58.68,58.49,58.64,220900.0,50.0818,50.2101,50.0475,50.1759,220900.0
2011-06-15 09:50:00,58.65,58.75,58.64,58.73,30400.0,50.1844,50.27,50.1759,50.2529,30400.0
2011-06-15 10:00:00,58.73,58.82,58.67,58.81,64500.0,50.2529,50.3299,50.2015,50.3213,64500.0
2011-06-15 10:10:00,58.81,58.83,58.72,58.74,51100.0,50.3213,50.3384,50.2443,50.2614,51100.0
2011-06-15 10:20:00,58.72,58.74,58.69,58.69,24900.0,50.2443,50.2614,50.2187,50.2187,24900.0
2011-06-15 10:30:00,58.69,58.73,58.6,58.67,25200.0,50.2187,50.2529,50.1416,50.2015,25200.0
2011-06-15 10:40:00,58.67,58.78,58.66,58.77,47100.0,50.2015,50.2957,50.193,50.2871,47100.0
2011-06-15 10:50:00,58.78,58.8,58.72,58.73,32200.0,50.2957,50.3128,50.2443,50.2529,32200.0
2011-06-15 11:00:00,58.74,58.77,58.68,58.7,48200.0,50.2614,50.2871,50.2101,50.2272,48200.0
2011-06-15 11:10:00,58.7,58.71,58.62,58.71,28900.0,50.2272,50.2358,50.1588,50.2358,28900.0
2011-06-15 11:20:00,58.71,58.72,58.63,58.65,45700.0,50.2358,50.2443,50.1673,50.1844,45700.0
2011-06-15 11:30:00,58.67,58.67,58.44,58.46,81700.0,50.2015,50.2015,50.0047,50.0219,81700.0
2011-06-15 11:40:00,58.46,58.48,58.38,58.39,80800.0,50.0219,50.039,49.9534,49.962,80800.0
2011-06-15 11:50:00,58.39,58.39,58.29,58.36,100400.0,49.962,49.962,49.8764,49.9363,100400.0
2011-06-15 12:00:00,58.36,58.39,58.33,58.37,88200.0,49.9363,49.962,49.9106,49.9448,88200.0
2011-06-15 12:10:00,58.38,58.39,58.23,58.23,62000.0,49.9534,49.962,49.8251,49.8251,62000.0
2011-06-15 12:20:00,58.22,58.25,58.03,58.2,61300.0,49.8165,49.8422,49.6539,49.7994,61300.0
2011-06-15 12:30:00,58.21,58.27,58.19,58.24,10400.0,49.8079,49.8593,49.7908,49.8336,10400.0
2011-06-15 12:40:00,58.23,58.28,58.23,58.24,22400.0,49.8251,49.8678,49.8251,49.8336,22400.0
2011-06-15 12:50:00,58.25,58.29,58.13,58.15,52000.0,49.8422,49.8764,49.7395,49.7566,52000.0
2011-06-15 13:00:00,58.18,58.19,58.12,58.14,30300.0,49.7823,49.7908,49.7309,49.748,30300.0
2011-06-15 13:10:00,58.12,58.16,58.09,58.09,14700.0,49.7309,49.7652,49.7053,49.7053,14700.0
2011-06-15 13:20:00,58.09,58.17,58.04,58.15,28400.0,49.7053,49.7737,49.6625,49.7566,28400.0
2011-06-15 13:30:00,58.15,58.15,58.03,58.06,48000.0,49.7566,49.7566,49.6539,49.6796,48000.0
2011-06-15 13:40:00,58.07,58.15,58.07,58.12,32100.0,49.6881,49.7566,49.6881,49.7309,32100.0
2011-06-15 13:50:00,58.11,58.14,58.05,58.12,27500.0,49.7224,49.748,49.671,49.7309,27500.0
2011-06-15 14:00:00,58.12,58.26,58.12,58.2,56100.0,49.7309,49.8507,49.7309,49.7994,56100.0
2011-06-15 14:10:00,58.2,58.21,58.1,58.11,22200.0,49.7994,49.8079,49.7138,49.7224,22200.0
2011-06-15 14:20:00,58.1,58.13,58.0,58.03,53800.0,49.7138,49.7395,49.6283,49.6539,53800.0
2011-06-15 14:30:00,58.0,58.16,58.0,58.16,23600.0,49.6283,49.7652,49.6283,49.7652,23600.0
2011-06-15 14:40:00,58.16,58.19,57.99,58.11,61900.0,49.7652,49.7908,49.6197,49.7224,61900.0
2011-06-15 14:50:00,58.1,58.13,58.02,58.07,86400.0,49.7138,49.7395,49.6454,49.6881,86400.0
2011-06-15 15:00:00,58.02,58.09,57.93,57.95,50400.0,49.6454,49.7053,49.5684,49.5855,50400.0
2011-06-15 15:10:00,57.95,58.02,57.92,57.99,93100.0,49.5855,49.6454,49.5598,49.6197,93100.0
2011-06-15 15:20:00,58.0,58.13,57.95,58.09,103000.0,49.6283,49.7395,49.5855,49.7053,103000.0
2011-06-15 15:30:00,58.1,58.11,58.01,58.04,99300.0,49.7138,49.7224,49.6368,49.6625,99300.0
2011-06-15 15:40:00,58.04,58.19,58.02,58.11,124400.0,49.6625,49.7908,49.6454,49.7224,124400.0
2011-06-15 15:50:00,58.1,58.14,58.04,58.05,147200.0,49.7138,49.748,49.6625,49.671,147200.0
2011-06-16 09:30:00,58.07,58.17,58.0,58.16,114900.0,49.6881,49.7737,49.6283,49.7652,114900.0
2011-06-16 09:40:00,58.16,58.21,58.08,58.12,102100.0,49.7652,49.8079,49.6967,49.7309,102100.0
2011-06-16 09:50:00,58.11,58.19,58.08,58.09,29700.0,49.7224,49.7908,49.6967,49.7053,29700.0
2011-06-16 10:00:00,58.08,58.14,57.84,58.11,296500.0,49.6967,49.748,49.4913,49.7224,296500.0
2011-06-16 10:10:00,58.09,58.29,58.08,58.23,76500.0,49.7053,49.8764,49.6967,49.8251,76500.0
2011-06-16 10:20:00,58.23,58.24,58.13,58.15,58600.0,49.8251,49.8336,49.7395,49.7566,58600.0
2011-06-16 10:30:00,58.15,58.3,58.13,58.3,47600.0,49.7566,49.8849,49.7395,49.8849,47600.0
2011-06-16 10:40:00,58.31,58.33,58.26,58.3,26600.0,49.8935,49.9106,49.8507,49.8849,26600.0
2011-06-16 10:50:00,58.31,58.36,58.25,58.26,35300.0,49.8935,49.9363,49.8422,49.8507,35300.0
2011-06-16 11:00:00,58.26,58.26,58.1,58.18,31100.0,49.8507,49.8507,49.7138,49.7823,31100.0
2011-06-16 11:10:00,58.16,58.32,58.12,58.32,105800.0,49.7652,49.9021,49.7309,49.9021,105800.0
2011-06-16 11:20:00,58.33,58.38,58.24,58.32,62900.0,49.9106,49.9534,49.8336,49.9021,62900.0
2011-06-16 11:30:00,58.33,58.38,58.29,58.3,40900.0,49.9106,49.9534,49.8764,49.8849,40900.0
2011-06-16 11:40:00,58.29,58.33,58.24,58.24,42900.0,49.8764,49.9106,49.8336,49.8336,42900.0
2011-06-16 11:50:00,58.25,58.27,58.22,58.24,20300.0,49.8422,49.8593,49.8165,49.8336,20300.0
2011-06-16 12:00:00,58.25,58.32,58.25,58.27,53700.0,49.8422,49.9021,49.8422,49.8593,53700.0
2011-06-16 12:10:00,58.26,58.28,58.23,58.26,26900.0,49.8507,49.8678,49.8251,49.8507,26900.0
2011-06-16 12:20:00,58.25,58.34,58.24,58.34,29500.0,49.8422,49.9192,49.8336,49.9192,29500.0
2011-06-16 12:30:00,58.34,58.35,58.28,58.29,56100.0,49.9192,49.9277,49.8678,49.8764,56100.0
2011-06-16 12:40:00,58.3,58.3,58.26,58.29,25000.0,49.8849,49.8849,49.8507,49.8764,25000.0
2011-06-16 12:50:00,58.29,58.3,58.24,58.24,13800.0,49.8764,49.8849,49.8336,49.8336,13800.0
2011-06-16 13:00:00,58.24,58.24,58.18,58.2,21800.0,49.8336,49.8336,49.7823,49.7994,21800.0
2011-06-16 13:10:00,58.21,58.28,58.2,58.26,14900.0,49.8079,49.8678,49.7994,49.8507,14900.0
2011-06-16 13:20:00,58.26,58.27,58.18,58.18,36900.0,49.8507,49.8593,49.7823,49.7823,36900.0
2011-06-16 13:30:00,58.17,58.19,58.09,58.09,25100.0,49.7737,49.7908,49.7053,49.7053,25100.0
2011-06-16 13:40:00,58.08,58.1,58.0,58.06,64500.0,49.6967,49.7138,49.6283,49.6796,64500.0
2011-06-16 13:50:00,58.05,58.05,57.91,57.91,35900.0,49.671,49.671,49.5512,49.5512,35900.0
2011-06-16 14:00:00,57.9,57.97,57.89,57.93,23300.0,49.5427,49.6026,49.5341,49.5684,23300.0
2011-06-16 14:10:00,57.91,57.94,57.8,57.83,14100.0,49.5512,49.5769,49.4571,49.4828,14100.0
2011-06-16 14:20:00,57.82,57.89,57.81,57.87,33400.0,49.4742,49.5341,49.4657,49.517,33400.0
2011-06-16 14:30:00,57.87,57.87,57.7,57.71,34500.0,49.517,49.517,49.3716,49.3801,34500.0
2011-06-16 14:40:00,57.71,57.75,57.62,57.62,84100.0,49.3801,49.4143,49.3031,49.3031,84100.0
2011-06-16 14:50:00,57.62,57.77,57.58,57.76,36300.0,49.3031,49.4314,49.2689,49.4229,36300.0
2011-06-16 15:00:00,57.77,57.86,57.75,57.86,40600.0,49.4314,49.5085,49.4143,49.5085,40600.0
2011-06-16 15:10:00,57.85,57.9,57.83,57.85,30100.0,49.4999,49.5427,49.4828,49.4999,30100.0
2011-06-16 15:20:00,57.85,57.93,57.85,57.89,53300.0,49.4999,49.5684,49.4999,49.5341,53300.0
2011-06-16 15:30:00,57.89,58.07,57.88,58.03,65800.0,49.5341,49.6881,49.5256,49.6539,65800.0
2011-06-16 15:40:00,58.03,58.04,57.96,58.01,66300.0,49.6539,49.6625,49.594,49.6368,66300.0
2011-06-16 15:50:00,58.0,58.08,57.99,58.04,121300.0,49.6283,49.6967,49.6197,49.6625,121300.0
2011-06-17 09:30:00,58.56,58.61,58.42,58.42,58700.0,50.1074,50.1502,49.9876,49.9876,58700.0
2011-06-17 09:40:00,58.4,58.49,58.39,58.42,59900.0,49.9705,50.0475,49.962,49.9876,59900.0
2011-06-17 09:50:00,58.44,58.45,58.35,58.42,87500.0,50.0047,50.0133,49.9277,49.9876,87500.0
2011-06-17 10:00:00,58.42,58.55,58.42,58.46,68300.0,49.9876,50.0989,49.9876,50.0219,68300.0
2011-06-17 10:10:00,58.47,58.55,58.4,58.44,66800.0,50.0304,50.0989,49.9705,50.0047,66800.0
2011-06-17 10:20:00,58.43,58.44,58.2,58.26,127400.0,49.9962,50.0047,49.7994,49.8507,127400.0
2011-06-17 10:30:00,58.27,58.37,58.24,58.35,86800.0,49.8593,49.9448,49.8336,49.9277,86800.0
2011-06-17 10:40:00,58.36,58.45,58.33,58.45,29100.0,49.9363,50.0133,49.9106,50.0133,29100.0
2011-06-17 10:50:00,58.44,58.45,58.34,58.34,21700.0,50.0047,50.0133,49.9192,49.9192,21700.0
2011-06-17 11:00:00,58.34,58.35,58.22,58.24,41700.0,49.9192,49.9277,49.8165,49.8336,41700.0
2011-06-17 11:10:00,58.24,58.4,58.24,58.39,43100.0,49.8336,49.9705,49.8336,49.962,43100.0
2011-06-17 11:20:00,58.4,58.4,58.34,58.4,31500.0,49.9705,49.9705,49.9192,49.9705,31500.0
2011-06-17 11:30:00,58.41,58.41,58.28,58.28,30000.0,49.9791,49.9791,49.8678,49.8678,30000.0
2011-06-17 11:40:00,58.29,58.35,58.29,58.35,18700.0,49.8764,49.9277,49.8764,49.9277,18700.0
2011-06-17 11:50:00,58.36,58.37,58.3,58.36,21900.0,49.9363,49.9448,49.8849,49.9363,21900.0
2011-06-17 12:00:00,58.37,58.38,58.3,58.36,15500.0,49.9448,49.9534,49.8849,49.9363,15500.0
2011-06-17 12:10:00,58.36,58.36,58.28,58.28,12800.0,49.9363,49.9363,49.8678,49.8678,12800.0
2011-06-17 12:20:00,58.27,58.27,58.19,58.24,137800.0,49.8593,49.8593,49.7908,49.8336,137800.0
2011-06-17 12:30:00,58.23,58.27,58.18,58.22,210600.0,49.8251,49.8593,49.7823,49.8165,210600.0
2011-06-17 12:40:00,58.23,58.23,58.16,58.2,37600.0,49.8251,49.8251,49.7652,49.7994,37600.0
2011-06-17 12:50:00,58.2,58.21,58.09,58.14,20700.0,49.7994,49.8079,49.7053,49.748,20700.0
2011-06-17 13:00:00,58.15,58.15,58.07,58.11,40600.0,49.7566,49.7566,49.6881,49.7224,40600.0
2011-06-17 13:10:00,58.11,58.12,58.02,58.02,55400.0,49.7224,49.7309,49.6454,49.6454,55400.0
2011-06-17 13:20:00,58.02,58.09,58.01,58.08,33000.0,49.6454,49.7053,49.6368,49.6967,33000.0
2011-06-17 13:30:00,58.09,58.18,58.09,58.18,28700.0,49.7053,49.7823,49.7053,49.7823,28700.0
2011-06-17 13:40:00,58.18,58.19,58.08,58.12,31600.0,49.7823,49.7908,49.6967,49.7309,31600.0
2011-06-17 13:50:00,58.13,58.13,58.04,58.08,53800.0,49.7395,49.7395,49.6625,49.6967,53800.0
2011-06-17 14:00:00,58.07,58.14,58.07,58.1,35100.0,49.6881,49.748,49.6881,49.7138,35100.0
2011-06-17 14:10:00,58.09,58.21,58.08,58.18,34400.0,49.7053,49.8079,49.6967,49.7823,34400.0
2011-06-17 14:20:00,58.18,58.28,58.17,58.28,267600.0,49.7823,49.8678,49.7737,49.8678,267600.0
2011-06-17 14:30:00,58.28,58.3,58.19,58.21,71000.0,49.8678,49.8849,49.7908,49.8079,71000.0
2011-06-17 14:40:00,58.22,58.22,58.15,58.19,58200.0,49.8165,49.8165,49.7566,49.7908,58200.0
2011-06-17 14:50:00,58.18,58.21,58.16,58.17,46500.0,49.7823,49.8079,49.7652,49.7737,46500.0
2011-06-17 15:00:00,58.18,58.21,58.12,58.12,38500.0,49.7823,49.8079,49.7309,49.7309,38500.0
2011-06-17 15:10:00,58.11,58.13,57.93,57.99,106800.0,49.7224,49.7395,49.5684,49.6197,106800.0
2011-06-17 15:20:00,58.0,58.06,57.98,58.04,30900.0,49.6283,49.6796,49.6111,49.6625,30900.0
2011-06-17 15:30:00,58.05,58.14,58.02,58.1,45600.0,49.671,49.748,49.6454,49.7138,45600.0
2011-06-17 15:40:00,58.1,58.22,58.09,58.18,107400.0,49.7138,49.8165,49.7053,49.7823,107400.0
2011-06-17 15:50:00,58.18,58.18,58.07,58.07,52900.0,49.7823,49.7823,49.6881,49.6881,52900.0
2011-06-20 09:30:00,57.87,58.02,57.87,57.99,48100.0,49.517,49.6454,49.517,49.6197,48100.0
2011-06-20 09:40:00,57.99,58.19,57.99,58.19,36200.0,49.6197,49.7908,49.6197,49.7908,36200.0
2011-06-20 09:50:00,58.19,58.25,58.19,58.21,30100.0,49.7908,49.8422,49.7908,49.8079,30100.0
2011-06-20 10:00:00,58.22,58.27,58.13,58.14,35700.0,49.8165,49.8593,49.7395,49.748,35700.0
2011-06-20 10:10:00,58.13,58.18,58.05,58.14,43900.0,49.7395,49.7823,49.671,49.748,43900.0
2011-06-20 10:20:00,58.15,58.19,58.06,58.18,41600.0,49.7566,49.7908,49.6796,49.7823,41600.0
2011-06-20 10:30:00,58.2,58.27,58.2,58.25,20900.0,49.7994,49.8593,49.7994,49.8422,20900.0
2011-06-20 10:40:00,58.26,58.36,58.26,58.34,25000.0,49.8507,49.9363,49.8507,49.9192,25000.0
2011-06-20 10:50:00,58.33,58.34,58.25,58.27,33400.0,49.9106,49.9192,49.8422,49.8593,33400.0
2011-06-20 11:00:00,58.26,58.28,58.21,58.22,26300.0,49.8507,49.8678,49.8079,49.8165,26300.0
2011-06-20 11:10:00,58.23,58.26,58.22,58.23,10500.0,49.8251,49.8507,49.8165,49.8251,10500.0
2011-06-20 11:20:00,58.24,58.36,58.24,58.34,22800.0,49.8336,49.9363,49.8336,49.9192,22800.0
2011-06-20 11:30:00,58.35,58.4,58.32,58.35,30700.0,49.9277,49.9705,49.9021,49.9277,30700.0
2011-06-20 11:40:00,58.36,58.47,58.35,58.47,15600.0,49.9363,50.0304,49.9277,50.0304,15600.0
2011-06-20 11:50:00,58.48,58.5,58.44,58.5,34700.0,50.039,50.0561,50.0047,50.0561,34700.0
2011-06-20 12:00:00,58.53,58.54,58.48,58.48,12600.0,50.0818,50.0903,50.039,50.039,12600.0
2011-06-20 12:10:00,58.48,58.49,58.46,58.49,10300.0,50.039,50.0475,50.0219,50.0475,10300.0
2011-06-20 12:20:00,58.48,58.53,58.44,58.53,10000.0,50.039,50.0818,50.0047,50.0818,10000.0
2011-06-20 12:30:00,58.53,58.53,58.5,58.5,16000.0,50.0818,50.0818,50.0561,50.0561,16000.0
2011-06-20 12:40:00,58.49,58.54,58.49,58.52,81300.0,50.0475,50.0903,50.0475,50.0732,81300.0
2011-06-20 12:50:00,58.54,58.55,58.43,58.44,119200.0,50.0903,50.0989,49.9962,50.0047,119200.0
2011-06-20 13:00:00,58.45,58.48,58.39,58.44,97900.0,50.0133,50.039,49.962,50.0047,97900.0
2011-06-20 13:10:00,58.45,58.48,58.42,58.45,124600.0,50.0133,50.039,49.9876,50.0133,124600.0
2011-06-20 13:20:00,58.46,58.47,58.42,58.44,48900.0,50.0219,50.0304,49.9876,50.0047,48900.0
2011-06-20 13:30:00,58.44,58.48,58.42,58.46,17000.0,50.0047,50.039,49.9876,50.0219,17000.0
2011-06-20 13:40:00,58.46,58.47,58.37,58.38,35800.0,50.0219,50.0304,49.9448,49.9534,35800.0
2011-06-20 13:50:00,58.38,58.4,58.36,58.37,28400.0,49.9534,49.9705,49.9363,49.9448,28400.0
2011-06-20 14:00:00,58.38,58.43,58.38,58.42,31000.0,49.9534,49.9962,49.9534,49.9876,31000.0
2011-06-20 14:10:00,58.42,58.45,58.4,58.43,12000.0,49.9876,50.0133,49.9705,49.9962,12000.0
2011-06-20 14:20:00,58.43,58.43,58.37,58.4,19100.0,49.9962,49.9962,49.9448,49.9705,19100.0
2011-06-20 14:30:00,58.41,58.5,58.41,58.49,112700.0,49.9791,50.0561,49.9791,50.0475,112700.0
2011-06-20 14:40:00,58.47,58.56,58.46,58.5,77400.0,50.0304,50.1074,50.0219,50.0561,77400.0
2011-06-20 14:50:00,58.51,58.54,58.48,58.53,16900.0,50.0646,50.0903,50.039,50.0818,16900.0
2011-06-20 15:00:00,58.52,58.52,58.42,58.44,35500.0,50.0732,50.0732,49.9876,50.0047,35500.0
2011-06-20 15:10:00,58.44,58.45,58.36,58.36,61000.0,50.0047,50.0133,49.9363,49.9363,61000.0
2011-06-20 15:20:00,58.36,58.39,58.33,58.35,60700.0,49.9363,49.962,49.9106,49.9277,60700.0
2011-06-20 15:30:00,58.35,58.49,58.34,58.46,64400.0,49.9277,50.0475,49.9192,50.0219,64400.0
2011-06-20 15:40:00,58.47,58.52,58.42,58.46,70000.0,50.0304,50.0732,49.9876,50.0219,70000.0
2011-06-20 15:50:00,58.46,58.47,58.39,58.44,351400.0,50.0219,50.0304,49.962,50.0047,351400.0
2011-06-21 09:30:00,58.75,58.75,58.64,58.71,129700.0,50.27,50.27,50.1759,50.2358,129700.0
2011-06-21 09:40:00,58.73,58.79,58.72,58.77,47500.0,50.2529,50.3042,50.2443,50.2871,47500.0
2011-06-21 09:50:00,58.77,58.95,58.75,58.92,33600.0,50.2871,50.4411,50.27,50.4155,33600.0
2011-06-21 10:00:00,58.92,59.08,58.91,59.04,86300.0,50.4155,50.5524,50.4069,50.5181,86300.0
2011-06-21 10:10:00,59.04,59.1,59.02,59.08,42900.0,50.5181,50.5695,50.501,50.5524,42900.0
2011-06-21 10:20:00,59.09,59.13,59.05,59.11,44500.0,50.5609,50.5951,50.5267,50.578,44500.0
2011-06-21 10:30:00,59.12,59.14,59.06,59.11,28500.0,50.5866,50.6037,50.5353,50.578,28500.0
2011-06-21 10:40:00,59.12,59.23,59.12,59.2,36100.0,50.5866,50.6807,50.5866,50.655,36100.0
2011-06-21 10:50:00,59.2,59.21,59.18,59.21,18600.0,50.655,50.6636,50.6379,50.6636,18600.0
2011-06-21 11:00:00,59.2,59.24,59.17,59.23,46200.0,50.655,50.6893,50.6294,50.6807,46200.0
2011-06-21 11:10:00,59.23,59.29,59.21,59.24,46600.0,50.6807,50.7321,50.6636,50.6893,46600.0
2011-06-21 11:20:00,59.26,59.32,59.24,59.29,42100.0,50.7064,50.7577,50.6893,50.7321,42100.0
2011-06-21 11:30:00,59.3,59.41,59.3,59.4,49800.0,50.7406,50.8347,50.7406,50.8262,49800.0
2011-06-21 11:40:00,59.38,59.4,59.34,59.36,31000.0,50.8091,50.8262,50.7748,50.7919,31000.0
2011-06-21 11:50:00,59.36,59.37,59.31,59.33,160200.0,50.7919,50.8005,50.7492,50.7663,160200.0
2011-06-21 12:00:00,59.34,59.34,59.29,59.32,44800.0,50.7748,50.7748,50.7321,50.7577,44800.0
2011-06-21 12:10:00,59.32,59.33,59.28,59.32,20900.0,50.7577,50.7663,50.7235,50.7577,20900.0
2011-06-21 12:20:00,59.33,59.36,59.28,59.29,28700.0,50.7663,50.7919,50.7235,50.7321,28700.0
2011-06-21 12:30:00,59.31,59.31,59.25,59.29,49300.0,50.7492,50.7492,50.6978,50.7321,49300.0
2011-06-21 12:40:00,59.3,59.32,59.28,59.32,67600.0,50.7406,50.7577,50.7235,50.7577,67600.0
2011-06-21 12:50:00,59.33,59.35,59.3,59.32,26200.0,50.7663,50.7834,50.7406,50.7577,26200.0
2011-06-21 13:00:00,59.33,59.34,59.29,59.29,26100.0,50.7663,50.7748,50.7321,50.7321,26100.0
2011-06-21 13:10:00,59.28,59.3,59.25,59.26,216400.0,50.7235,50.7406,50.6978,50.7064,216400.0
2011-06-21 13:20:00,59.26,59.29,59.25,59.26,58200.0,50.7064,50.7321,50.6978,50.7064,58200.0
2011-06-21 13:30:00,59.26,59.29,59.23,59.25,68900.0,50.7064,50.7321,50.6807,50.6978,68900.0
2011-06-21 13:40:00,59.24,59.29,59.23,59.28,53900.0,50.6893,50.7321,50.6807,50.7235,53900.0
2011-06-21 13:50:00,59.29,59.3,59.26,59.28,60600.0,50.7321,50.7406,50.7064,50.7235,60600.0
2011-06-21 14:00:00,59.27,59.32,59.27,59.32,77300.0,50.7149,50.7577,50.7149,50.7577,77300.0
2011-06-21 14:10:00,59.32,59.38,59.32,59.35,47400.0,50.7577,50.8091,50.7577,50.7834,47400.0
2011-06-21 14:20:00,59.36,59.4,59.35,59.39,55500.0,50.7919,50.8262,50.7834,50.8176,55500.0
2011-06-21 14:30:00,59.39,59.51,59.38,59.5,100100.0,50.8176,50.9203,50.8091,50.9117,100100.0
2011-06-21 14:40:00,59.5,59.52,59.47,59.5,75800.0,50.9117,50.9289,50.8861,50.9117,75800.0
2011-06-21 14:50:00,59.5,59.51,59.45,59.49,69900.0,50.9117,50.9203,50.869,50.9032,69900.0
2011-06-21 15:00:00,59.5,59.51,59.44,59.48,97000.0,50.9117,50.9203,50.8604,50.8946,97000.0
2011-06-21 15:10:00,59.48,59.48,59.44,59.46,38600.0,50.8946,50.8946,50.8604,50.8775,38600.0
2011-06-21 15:20:00,59.46,59.46,59.4,59.4,62100.0,50.8775,50.8775,50.8262,50.8262,62100.0
2011-06-21 15:30:00,59.39,59.41,59.35,59.39,70400.0,50.8176,50.8347,50.7834,50.8176,70400.0
2011-06-21 15:40:00,59.38,59.44,59.33,59.43,175000.0,50.8091,50.8604,50.7663,50.8518,175000.0
2011-06-21 15:50:00,59.43,59.47,59.4,59.41,157800.0,50.8518,50.8861,50.8262,50.8347,157800.0
2011-06-22 09:30:00,59.23,59.3,59.16,59.29,65600.0,50.6807,50.7406,50.6208,50.7321,65600.0
2011-06-22 09:40:00,59.28,59.44,59.26,59.42,167100.0,50.7235,50.8604,50.7064,50.8433,167100.0
2011-06-22 09:50:00,59.41,59.44,59.36,59.42,29700.0,50.8347,50.8604,50.7919,50.8433,29700.0
2011-06-22 10:00:00,59.42,59.43,59.34,59.39,46500.0,50.8433,50.8518,50.7748,50.8176,46500.0
2011-06-22 10:10:00,59.39,59.39,59.24,59.3,35200.0,50.8176,50.8176,50.6893,50.7406,35200.0
2011-06-22 10:20:00,59.28,59.38,59.25,59.34,8900.0,50.7235,50.8091,50.6978,50.7748,8900.0
2011-06-22 10:30:00,59.37,59.41,59.36,59.37,10600.0,50.8005,50.8347,50.7919,50.8005,10600.0
2011-06-22 10:40:00,59.37,59.43,59.37,59.4,19700.0,50.8005,50.8518,50.8005,50.8262,19700.0
2011-06-22 10:50:00,59.42,59.53,59.38,59.5,38800.0,50.8433,50.9374,50.8091,50.9117,38800.0
2011-06-22 11:00:00,59.5,59.5,59.45,59.46,26400.0,50.9117,50.9117,50.869,50.8775,26400.0
2011-06-22 11:10:00,59.47,59.5,59.43,59.47,60700.0,50.8861,50.9117,50.8518,50.8861,60700.0
2011-06-22 11:20:00,59.49,59.5,59.44,59.47,89000.0,50.9032,50.9117,50.8604,50.8861,89000.0
2011-06-22 11:30:00,59.48,59.5,59.46,59.49,57700.0,50.8946,50.9117,50.8775,50.9032,57700.0
2011-06-22 11:40:00,59.48,59.48,59.41,59.45,13200.0,50.8946,50.8946,50.8347,50.869,13200.0
2011-06-22 11:50:00,59.44,59.47,59.4,59.4,7000.0,50.8604,50.8861,50.8262,50.8262,7000.0
2011-06-22 12:00:00,59.41,59.41,59.34,59.39,11700.0,50.8347,50.8347,50.7748,50.8176,11700.0
2011-06-22 12:10:00,59.39,59.45,59.39,59.39,13600.0,50.8176,50.869,50.8176,50.8176,13600.0
2011-06-22 12:20:00,59.39,59.42,59.36,59.42,25700.0,50.8176,50.8433,50.7919,50.8433,25700.0
2011-06-22 12:30:00,59.41,59.41,59.28,59.35,41000.0,50.8347,50.8347,50.7235,50.7834,41000.0
2011-06-22 12:40:00,59.34,59.47,59.34,59.46,19900.0,50.7748,50.8861,50.7748,50.8775,19900.0
2011-06-22 12:50:00,59.46,59.5,59.45,59.48,10100.0,50.8775,50.9117,50.869,50.8946,10100.0
2011-06-22 13:00:00,59.49,59.49,59.42,59.44,9900.0,50.9032,50.9032,50.8433,50.8604,9900.0
2011-06-22 13:10:00,59.44,59.45,59.41,59.45,5700.0,50.8604,50.869,50.8347,50.869,5700.0
2011-06-22 13:20:00,59.44,59.47,59.41,59.46,34900.0,50.8604,50.8861,50.8347,50.8775,34900.0
2011-06-22 13:30:00,59.46,59.49,59.45,59.48,91900.0,50.8775,50.9032,50.869,50.8946,91900.0
2011-06-22 13:40:00,59.48,59.48,59.45,59.47,21000.0,50.8946,50.8946,50.869,50.8861,21000.0
2011-06-22 13:50:00,59.49,59.5,59.47,59.5,12300.0,50.9032,50.9117,50.8861,50.9117,12300.0
2011-06-22 14:00:00,59.49,59.5,59.39,59.48,92100.0,50.9032,50.9117,50.8176,50.8946,92100.0
2011-06-22 14:10:00,59.48,59.48,59.41,59.43,49600.0,50.8946,50.8946,50.8347,50.8518,49600.0
2011-06-22 14:20:00,59.42,59.52,59.42,59.43,23600.0,50.8433,50.9289,50.8433,50.8518,23600.0
2011-06-22 14:30:00,59.42,59.44,59.36,59.37,26700.0,50.8433,50.8604,50.7919,50.8005,26700.0
2011-06-22 14:40:00,59.38,59.39,59.31,59.37,27900.0,50.8091,50.8176,50.7492,50.8005,27900.0
2011-06-22 14:50:00,59.37,59.39,59.24,59.26,38600.0,50.8005,50.8176,50.6893,50.7064,38600.0
2011-06-22 15:00:00,59.26,59.34,59.25,59.33,53300.0,50.7064,50.7748,50.6978,50.7663,53300.0
2011-06-22 15:10:00,59.33,59.35,59.25,59.28,23900.0,50.7663,50.7834,50.6978,50.7235,23900.0
2011-06-22 15:20:00,59.29,59.32,59.24,59.26,57100.0,50.7321,50.7577,50.6893,50.7064,57100.0
2011-06-22 15:30:00,59.26,59.26,59.16,59.16,84100.0,50.7064,50.7064,50.6208,50.6208,84100.0
2011-06-22 15:40:00,59.16,59.19,59.06,59.09,101200.0,50.6208,50.6465,50.5353,50.5609,101200.0
2011-06-22 15:50:00,59.09,59.13,59.0,59.04,96300.0,50.5609,50.5951,50.4839,50.5181,96300.0
2011-06-23 09:30:00,58.38,58.38,58.14,58.28,133600.0,49.9534,49.9534,49.748,49.8678,133600.0
2011-06-23 09:40:00,58.26,58.3,58.11,58.19,70000.0,49.8507,49.8849,49.7224,49.7908,70000.0
2011-06-23 09:50:00,58.19,58.19,58.0,58.14,62800.0,49.7908,49.7908,49.6283,49.748,62800.0
2011-06-23 10:00:00,58.15,58.31,58.09,58.29,53600.0,49.7566,49.8935,49.7053,49.8764,53600.0
2011-06-23 10:10:00,58.3,58.37,58.22,58.26,157000.0,49.8849,49.9448,49.8165,49.8507,157000.0
2011-06-23 10:20:00,58.27,58.28,58.08,58.22,105700.0,49.8593,49.8678,49.6967,49.8165,105700.0
2011-06-23 10:30:00,58.22,58.26,58.05,58.14,52000.0,49.8165,49.8507,49.671,49.748,52000.0
2011-06-23 10:40:00,58.13,58.16,57.97,57.98,43800.0,49.7395,49.7652,49.6026,49.6111,43800.0
2011-06-23 10:50:00,58.0,58.13,57.94,58.12,49800.0,49.6283,49.7395,49.5769,49.7309,49800.0
2011-06-23 11:00:00,58.12,58.18,58.1,58.18,23400.0,49.7309,49.7823,49.7138,49.7823,23400.0
2011-06-23 11:10:00,58.18,58.18,58.05,58.11,38800.0,49.7823,49.7823,49.671,49.7224,38800.0
2011-06-23 11:20:00,58.11,58.24,58.1,58.24,23100.0,49.7224,49.8336,49.7138,49.8336,23100.0
2011-06-23 11:30:00,58.22,58.34,58.21,58.28,30600.0,49.8165,49.9192,49.8079,49.8678,30600.0
2011-06-23 11:40:00,58.27,58.3,58.24,58.26,18000.0,49.8593,49.8849,49.8336,49.8507,18000.0
2011-06-23 11:50:00,58.27,58.34,58.24,58.33,31100.0,49.8593,49.9192,49.8336,49.9106,31100.0
2011-06-23 12:00:00,58.33,58.44,58.33,58.42,33600.0,49.9106,50.0047,49.9106,49.9876,33600.0
2011-06-23 12:10:00,58.41,58.43,58.33,58.33,46000.0,49.9791,49.9962,49.9106,49.9106,46000.0
2011-06-23 12:20:00,58.33,58.36,58.25,58.27,38500.0,49.9106,49.9363,49.8422,49.8593,38500.0
2011-06-23 12:30:00,58.28,58.35,58.26,58.35,29600.0,49.8678,49.9277,49.8507,49.9277,29600.0
2011-06-23 12:40:00,58.35,58.44,58.34,58.42,56500.0,49.9277,50.0047,49.9192,49.9876,56500.0
2011-06-23 12:50:00,58.42,58.52,58.42,58.51,23500.0,49.9876,50.0732,49.9876,50.0646,23500.0
2011-06-23 13:00:00,58.52,58.65,58.5,58.61,51500.0,50.0732,50.1844,50.0561,50.1502,51500.0
2011-06-23 13:10:00,58.61,58.65,58.55,58.55,45100.0,50.1502,50.1844,50.0989,50.0989,45100.0
2011-06-23 13:20:00,58.56,58.61,58.54,58.59,22800.0,50.1074,50.1502,50.0903,50.1331,22800.0
2011-06-23 13:30:00,58.61,58.73,58.61,58.66,32500.0,50.1502,50.2529,50.1502,50.193,32500.0
2011-06-23 13:40:00,58.67,58.67,58.58,58.6,23900.0,50.2015,50.2015,50.1245,50.1416,23900.0
2011-06-23 13:50:00,58.59,58.6,58.5,58.59,18700.0,50.1331,50.1416,50.0561,50.1331,18700.0
2011-06-23 14:00:00,58.6,58.61,58.47,58.5,54500.0,50.1416,50.1502,50.0304,50.0561,54500.0
2011-06-23 14:10:00,58.52,58.55,58.39,58.42,40300.0,50.0732,50.0989,49.962,49.9876,40300.0
2011-06-23 14:20:00,58.42,58.46,58.38,58.43,27300.0,49.9876,50.0219,49.9534,49.9962,27300.0
2011-06-23 14:30:00,58.44,58.48,58.35,58.35,82000.0,50.0047,50.039,49.9277,49.9277,82000.0
2011-06-23 14:40:00,58.36,58.38,58.28,58.32,34300.0,49.9363,49.9534,49.8678,49.9021,34300.0
2011-06-23 14:50:00,58.32,58.83,58.3,58.83,175300.0,49.9021,50.3384,49.8849,50.3384,175300.0
2011-06-23 15:00:00,58.82,58.89,58.59,58.83,550600.0,50.3299,50.3898,50.1331,50.3384,550600.0
2011-06-23 15:10:00,58.83,59.02,58.76,58.93,137300.0,50.3384,50.501,50.2786,50.424,137300.0
2011-06-23 15:20:00,58.92,58.96,58.8,58.81,72400.0,50.4155,50.4497,50.3128,50.3213,72400.0
2011-06-23 15:30:00,58.8,58.83,58.63,58.71,148600.0,50.3128,50.3384,50.1673,50.2358,148600.0
2011-06-23 15:40:00,58.71,58.96,58.71,58.94,177500.0,50.2358,50.4497,50.2358,50.4326,177500.0
2011-06-23 15:50:00,58.94,59.11,58.93,59.08,176000.0,50.4326,50.578,50.424,50.5524,176000.0
2011-06-24 09:30:00,58.99,59.08,58.9,59.0,292100.0,50.4754,50.5524,50.3983,50.4839,292100.0
2011-06-24 09:40:00,59.01,59.04,58.82,58.85,367300.0,50.4925,50.5181,50.3299,50.3556,367300.0
2011-06-24 09:50:00,58.84,58.89,58.76,58.84,146400.0,50.347,50.3898,50.2786,50.347,146400.0
2011-06-24 10:00:00,58.84,58.9,58.72,58.74,176400.0,50.347,50.3983,50.2443,50.2614,176400.0
2011-06-24 10:10:00,58.74,58.76,58.54,58.59,218900.0,50.2614,50.2786,50.0903,50.1331,218900.0
2011-06-24 10:20:00,58.58,58.61,58.47,58.54,86400.0,50.1245,50.1502,50.0304,50.0903,86400.0
2011-06-24 10:30:00,58.53,58.67,58.47,58.64,80000.0,50.0818,50.2015,50.0304,50.1759,80000.0
2011-06-24 10:40:00,58.64,58.68,58.48,58.51,78500.0,50.1759,50.2101,50.039,50.0646,78500.0
2011-06-24 10:50:00,58.5,58.56,58.44,58.54,96400.0,50.0561,50.1074,50.0047,50.0903,96400.0
2011-06-24 11:00:00,58.57,58.59,58.47,58.55,77600.0,50.116,50.1331,50.0304,50.0989,77600.0
2011-06-24 11:10:00,58.54,58.59,58.43,58.58,209900.0,50.0903,50.1331,49.9962,50.1245,209900.0
2011-06-24 11:20:00,58.58,58.61,58.53,58.6,129900.0,50.1245,50.1502,50.0818,50.1416,129900.0
2011-06-24 11:30:00,58.61,58.63,58.56,58.61,63200.0,50.1502,50.1673,50.1074,50.1502,63200.0
2011-06-24 11:40:00,58.6,58.68,58.58,58.65,28800.0,50.1416,50.2101,50.1245,50.1844,28800.0
2011-06-24 11:50:00,58.64,58.64,58.54,58.57,91100.0,50.1759,50.1759,50.0903,50.116,91100.0
2011-06-24 12:00:00,58.57,58.63,58.53,58.54,151500.0,50.116,50.1673,50.0818,50.0903,151500.0
2011-06-24 12:10:00,58.52,58.54,58.5,58.53,23600.0,50.0732,50.0903,50.0561,50.0818,23600.0
2011-06-24 12:20:00,58.54,58.55,58.48,58.52,27300.0,50.0903,50.0989,50.039,50.0732,27300.0
2011-06-24 12:30:00,58.53,58.59,58.51,58.55,48500.0,50.0818,50.1331,50.0646,50.0989,48500.0
2011-06-24 12:40:00,58.54,58.55,58.41,58.41,31100.0,50.0903,50.0989,49.9791,49.9791,31100.0
2011-06-24 12:50:00,58.42,58.45,58.35,58.41,57300.0,49.9876,50.0133,49.9277,49.9791,57300.0
2011-06-24 13:00:00,58.42,58.43,58.31,58.38,82100.0,49.9876,49.9962,49.8935,49.9534,82100.0
2011-06-24 13:10:00,58.39,58.43,58.37,58.4,47800.0,49.962,49.9962,49.9448,49.9705,47800.0
2011-06-24 13:20:00,58.41,58.47,58.38,58.45,49400.0,49.9791,50.0304,49.9534,50.0133,49400.0
2011-06-24 13:30:00,58.45,58.53,58.39,58.51,60600.0,50.0133,50.0818,49.962,50.0646,60600.0
2011-06-24 13:40:00,58.53,58.56,58.46,58.53,43000.0,50.0818,50.1074,50.0219,50.0818,43000.0
2011-06-24 13:50:00,58.52,58.55,58.48,58.5,66300.0,50.0732,50.0989,50.039,50.0561,66300.0
2011-06-24 14:00:00,58.5,58.52,58.38,58.39,42100.0,50.0561,50.0732,49.9534,49.962,42100.0
2011-06-24 14:10:00,58.4,58.44,58.35,58.44,79800.0,49.9705,50.0047,49.9277,50.0047,79800.0
2011-06-24 14:20:00,58.42,58.47,58.38,58.45,24400.0,49.9876,50.0304,49.9534,50.0133,24400.0
2011-06-24 14:30:00,58.45,58.46,58.35,58.37,40700.0,50.0133,50.0219,49.9277,49.9448,40700.0
2011-06-24 14:40:00,58.38,58.48,58.37,58.42,32600.0,49.9534,50.039,49.9448,49.9876,32600.0
2011-06-24 14:50:00,58.42,58.46,58.37,58.38,66000.0,49.9876,50.0219,49.9448,49.9534,66000.0
2011-06-24 15:00:00,58.39,58.39,58.31,58.32,43300.0,49.962,49.962,49.8935,49.9021,43300.0
2011-06-24 15:10:00,58.32,58.36,58.29,58.32,47000.0,49.9021,49.9363,49.8764,49.9021,47000.0
2011-06-24 15:20:00,58.32,58.32,58.26,58.29,107200.0,49.9021,49.9021,49.8507,49.8764,107200.0
2011-06-24 15:30:00,58.29,58.41,58.28,58.36,83300.0,49.8764,49.9791,49.8678,49.9363,83300.0
2011-06-24 15:40:00,58.36,58.4,58.24,58.27,85600.0,49.9363,49.9705,49.8336,49.8593,85600.0
2011-06-24 15:50:00,58.27,58.34,58.21,58.3,147500.0,49.8593,49.9192,49.8079,49.8849,147500.0
2011-06-27 09:30:00,58.37,58.38,58.15,58.16,113200.0,49.9448,49.9534,49.7566,49.7652,113200.0
2011-06-27 09:40:00,58.15,58.42,58.13,58.42,88500.0,49.7566,49.9876,49.7395,49.9876,88500.0
2011-06-27 09:50:00,58.42,58.48,58.4,58.42,69400.0,49.9876,50.039,49.9705,49.9876,69400.0
2011-06-27 10:00:00,58.42,58.49,58.4,58.41,45700.0,49.9876,50.0475,49.9705,49.9791,45700.0
2011-06-27 10:10:00,58.41,58.57,58.41,58.57,32200.0,49.9791,50.116,49.9791,50.116,32200.0
2011-06-27 10:20:00,58.59,58.71,58.55,58.71,55200.0,50.1331,50.2358,50.0989,50.2358,55200.0
2011-06-27 10:30:00,58.72,58.75,58.64,58.64,44200.0,50.2443,50.27,50.1759,50.1759,44200.0
2011-06-27 10:40:00,58.64,58.74,58.63,58.7,53600.0,50.1759,50.2614,50.1673,50.2272,53600.0
2011-06-27 10:50:00,58.71,58.73,58.67,58.69,19500.0,50.2358,50.2529,50.2015,50.2187,19500.0
2011-06-27 11:00:00,58.7,58.74,58.63,58.63,42100.0,50.2272,50.2614,50.1673,50.1673,42100.0
2011-06-27 11:10:00,58.63,58.67,58.58,58.59,33200.0,50.1673,50.2015,50.1245,50.1331,33200.0
2011-06-27 11:20:00,58.59,58.65,58.59,58.63,26200.0,50.1331,50.1844,50.1331,50.1673,26200.0
2011-06-27 11:30:00,58.63,58.71,58.61,58.69,19100.0,50.1673,50.2358,50.1502,50.2187,19100.0
2011-06-27 11:40:00,58.69,58.75,58.67,58.75,53500.0,50.2187,50.27,50.2015,50.27,53500.0
2011-06-27 11:50:00,58.74,58.8,58.73,58.8,32100.0,50.2614,50.3128,50.2529,50.3128,32100.0
2011-06-27 12:00:00,58.81,58.85,58.79,58.83,37800.0,50.3213,50.3556,50.3042,50.3384,37800.0
2011-06-27 12:10:00,58.83,58.83,58.77,58.78,13000.0,50.3384,50.3384,50.2871,50.2957,13000.0
2011-06-27 12:20:00,58.78,58.81,58.77,58.81,15800.0,50.2957,50.3213,50.2871,50.3213,15800.0
2011-06-27 12:30:00,58.8,58.81,58.77,58.79,19800.0,50.3128,50.3213,50.2871,50.3042,19800.0
2011-06-27 12:40:00,58.78,58.82,58.77,58.79,7300.0,50.2957,50.3299,50.2871,50.3042,7300.0
2011-06-27 12:50:00,58.8,58.81,58.76,58.77,8700.0,50.3128,50.3213,50.2786,50.2871,8700.0
2011-06-27 13:00:00,58.77,58.82,58.77,58.81,57000.0,50.2871,50.3299,50.2871,50.3213,57000.0
2011-06-27 13:10:00,58.81,58.86,58.79,58.85,41300.0,50.3213,50.3641,50.3042,50.3556,41300.0
2011-06-27 13:20:00,58.84,58.85,58.72,58.73,41000.0,50.347,50.3556,50.2443,50.2529,41000.0
2011-06-27 13:30:00,58.73,58.76,58.7,58.74,35800.0,50.2529,50.2786,50.2272,50.2614,35800.0
2011-06-27 13:40:00,58.74,58.77,58.72,58.74,27200.0,50.2614,50.2871,50.2443,50.2614,27200.0
2011-06-27 13:50:00,58.76,58.84,58.75,58.8,34400.0,50.2786,50.347,50.27,50.3128,34400.0
2011-06-27 14:00:00,58.79,59.0,58.79,58.99,82000.0,50.3042,50.4839,50.3042,50.4754,82000.0
2011-06-27 14:10:00,59.0,59.05,58.96,59.02,93700.0,50.4839,50.5267,50.4497,50.501,93700.0
2011-06-27 14:20:00,59.02,59.05,58.99,59.05,32900.0,50.501,50.5267,50.4754,50.5267,32900.0
2011-06-27 14:30:00,59.05,59.08,59.04,59.07,36200.0,50.5267,50.5524,50.5181,50.5438,36200.0
2011-06-27 14:40:00,59.08,59.1,59.04,59.07,45600.0,50.5524,50.5695,50.5181,50.5438,45600.0
2011-06-27 14:50:00,59.06,59.08,59.02,59.03,24900.0,50.5353,50.5524,50.501,50.5096,24900.0
2011-06-27 15:00:00,59.02,59.05,59.0,59.0,15200.0,50.501,50.5267,50.4839,50.4839,15200.0
2011-06-27 15:10:00,58.98,59.04,58.97,59.02,35000.0,50.4668,50.5181,50.4582,50.501,35000.0
2011-06-27 15:20:00,59.03,59.09,59.02,59.02,30400.0,50.5096,50.5609,50.501,50.501,30400.0
2011-06-27 15:30:00,59.03,59.06,58.98,58.99,60000.0,50.5096,50.5353,50.4668,50.4754,60000.0
2011-06-27 15:40:00,58.99,59.02,58.94,58.97,164700.0,50.4754,50.501,50.4326,50.4582,164700.0
2011-06-27 15:50:00,58.96,58.96,58.88,58.88,355300.0,50.4497,50.4497,50.3812,50.3812,355300.0
2011-06-28 09:30:00,59.17,59.24,59.07,59.24,125800.0,50.6294,50.6893,50.5438,50.6893,125800.0
2011-06-28 09:40:00,59.24,59.42,59.23,59.36,82700.0,50.6893,50.8433,50.6807,50.7919,82700.0
2011-06-28 09:50:00,59.37,59.42,59.34,59.41,100000.0,50.8005,50.8433,50.7748,50.8347,100000.0
2011-06-28 10:00:00,59.4,59.5,59.38,59.48,64000.0,50.8262,50.9117,50.8091,50.8946,64000.0
2011-06-28 10:10:00,59.47,59.56,59.47,59.48,50500.0,50.8861,50.9631,50.8861,50.8946,50500.0
2011-06-28 10:20:00,59.49,59.56,59.45,59.55,28400.0,50.9032,50.9631,50.869,50.9545,28400.0
2011-06-28 10:30:00,59.55,59.64,59.55,59.56,58900.0,50.9545,51.0315,50.9545,50.9631,58900.0
2011-06-28 10:40:00,59.56,59.61,59.55,59.56,52700.0,50.9631,51.0059,50.9545,50.9631,52700.0
2011-06-28 10:50:00,59.57,59.62,59.55,59.56,101500.0,50.9716,51.0144,50.9545,50.9631,101500.0
2011-06-28 11:00:00,59.56,59.58,59.52,59.57,54900.0,50.9631,50.9802,50.9289,50.9716,54900.0
2011-06-28 11:10:00,59.58,59.59,59.54,59.55,38600.0,50.9802,50.9887,50.946,50.9545,38600.0
2011-06-28 11:20:00,59.55,59.61,59.55,59.57,74800.0,50.9545,51.0059,50.9545,50.9716,74800.0
2011-06-28 11:30:00,59.57,59.6,59.55,59.55,77900.0,50.9716,50.9973,50.9545,50.9545,77900.0
2011-06-28 11:40:00,59.55,59.64,59.54,59.61,51000.0,50.9545,51.0315,50.946,51.0059,51000.0
2011-06-28 11:50:00,59.62,59.62,59.58,59.61,31500.0,51.0144,51.0144,50.9802,51.0059,31500.0
2011-06-28 12:00:00,59.62,59.69,59.6,59.65,40400.0,51.0144,51.0743,50.9973,51.0401,40400.0
2011-06-28 12:10:00,59.65,59.7,59.64,59.67,19500.0,51.0401,51.0829,51.0315,51.0572,19500.0
2011-06-28 12:20:00,59.66,59.68,59.64,59.64,17200.0,51.0486,51.0658,51.0315,51.0315,17200.0
2011-06-28 12:30:00,59.65,59.69,59.63,59.68,117500.0,51.0401,51.0743,51.023,51.0658,117500.0
2011-06-28 12:40:00,59.67,59.68,59.63,59.68,20500.0,51.0572,51.0658,51.023,51.0658,20500.0
2011-06-28 12:50:00,59.68,59.71,59.66,59.69,47300.0,51.0658,51.0914,51.0486,51.0743,47300.0
2011-06-28 13:00:00,59.69,59.75,59.68,59.73,75000.0,51.0743,51.1257,51.0658,51.1085,75000.0
2011-06-28 13:10:00,59.72,59.75,59.68,59.7,83100.0,51.1,51.1257,51.0658,51.0829,83100.0
2011-06-28 13:20:00,59.71,59.73,59.68,59.73,58900.0,51.0914,51.1085,51.0658,51.1085,58900.0
2011-06-28 13:30:00,59.72,59.73,59.66,59.72,138700.0,51.1,51.1085,51.0486,51.1,138700.0
2011-06-28 13:40:00,59.71,59.76,59.68,59.76,61100.0,51.0914,51.1342,51.0658,51.1342,61100.0
2011-06-28 13:50:00,59.75,59.77,59.72,59.75,98100.0,51.1257,51.1428,51.1,51.1257,98100.0
2011-06-28 14:00:00,59.75,59.78,59.71,59.72,73100.0,51.1257,51.1513,51.0914,51.1,73100.0
2011-06-28 14:10:00,59.72,59.76,59.72,59.75,78000.0,51.1,51.1342,51.1,51.1257,78000.0
2011-06-28 14:20:00,59.76,59.83,59.75,59.82,60000.0,51.1342,51.1941,51.1257,51.1856,60000.0
2011-06-28 14:30:00,59.82,59.88,59.81,59.88,84400.0,51.1856,51.2369,51.177,51.2369,84400.0
2011-06-28 14:40:00,59.87,59.88,59.8,59.83,50300.0,51.2283,51.2369,51.1684,51.1941,50300.0
2011-06-28 14:50:00,59.82,59.84,59.79,59.83,51000.0,51.1856,51.2027,51.1599,51.1941,51000.0
2011-06-28 15:00:00,59.84,59.85,59.81,59.82,37300.0,51.2027,51.2112,51.177,51.1856,37300.0
2011-06-28 15:10:00,59.83,59.83,59.77,59.79,48800.0,51.1941,51.1941,51.1428,51.1599,48800.0
2011-06-28 15:20:00,59.79,59.81,59.76,59.78,39200.0,51.1599,51.177,51.1342,51.1513,39200.0
2011-06-28 15:30:00,59.77,59.79,59.73,59.76,47600.0,51.1428,51.1599,51.1085,51.1342,47600.0
2011-06-28 15:40:00,59.77,59.83,59.75,59.8,51900.0,51.1428,51.1941,51.1257,51.1684,51900.0
2011-06-28 15:50:00,59.81,59.87,59.8,59.86,196100.0,51.177,51.2283,51.1684,51.2198,196100.0
2011-06-29 09:30:00,60.11,60.14,59.93,59.99,115000.0,51.4337,51.4594,51.2797,51.331,115000.0
2011-06-29 09:40:00,59.98,60.03,59.93,59.97,75600.0,51.3225,51.3652,51.2797,51.3139,75600.0
2011-06-29 09:50:00,59.97,60.02,59.92,59.99,53000.0,51.3139,51.3567,51.2711,51.331,53000.0
2011-06-29 10:00:00,59.99,60.04,59.81,59.85,184500.0,51.331,51.3738,51.177,51.2112,184500.0
2011-06-29 10:10:00,59.85,60.04,59.84,60.0,37900.0,51.2112,51.3738,51.2027,51.3396,37900.0
2011-06-29 10:20:00,60.0,60.07,60.0,60.04,37600.0,51.3396,51.3995,51.3396,51.3738,37600.0
2011-06-29 10:30:00,60.06,60.11,60.05,60.11,77200.0,51.3909,51.4337,51.3824,51.4337,77200.0
2011-06-29 10:40:00,60.12,60.19,60.11,60.16,442200.0,51.4422,51.5021,51.4337,51.4765,442200.0
2011-06-29 10:50:00,60.15,60.3,60.13,60.29,78700.0,51.4679,51.5963,51.4508,51.5877,78700.0
2011-06-29 11:00:00,60.29,60.35,60.26,60.32,38600.0,51.5877,51.6391,51.562,51.6134,38600.0
2011-06-29 11:10:00,60.34,60.36,60.3,60.32,86400.0,51.6305,51.6476,51.5963,51.6134,86400.0
2011-06-29 11:20:00,60.32,60.35,60.28,60.3,26700.0,51.6134,51.6391,51.5792,51.5963,26700.0
2011-06-29 11:30:00,60.3,60.32,60.25,60.26,23400.0,51.5963,51.6134,51.5535,51.562,23400.0
2011-06-29 11:40:00,60.26,60.28,60.23,60.27,20200.0,51.562,51.5792,51.5364,51.5706,20200.0
2011-06-29 11:50:00,60.26,60.31,60.26,60.3,21900.0,51.562,51.6048,51.562,51.5963,21900.0
2011-06-29 12:00:00,60.31,60.37,60.29,60.36,37700.0,51.6048,51.6562,51.5877,51.6476,37700.0
2011-06-29 12:10:00,60.35,60.36,60.31,60.33,26300.0,51.6391,51.6476,51.6048,51.6219,26300.0
2011-06-29 12:20:00,60.33,60.33,60.29,60.3,24400.0,51.6219,51.6219,51.5877,51.5963,24400.0
2011-06-29 12:30:00,60.31,60.33,60.29,60.31,14500.0,51.6048,51.6219,51.5877,51.6048,14500.0
2011-06-29 12:40:00,60.31,60.34,60.29,60.32,25200.0,51.6048,51.6305,51.5877,51.6134,25200.0
2011-06-29 12:50:00,60.33,60.34,60.3,60.3,19700.0,51.6219,51.6305,51.5963,51.5963,19700.0
2011-06-29 13:00:00,60.31,60.35,60.28,60.35,37400.0,51.6048,51.6391,51.5792,51.6391,37400.0
2011-06-29 13:10:00,60.35,60.4,60.34,60.34,179500.0,51.6391,51.6818,51.6305,51.6305,179500.0
2011-06-29 13:20:00,60.34,60.35,60.3,60.33,34200.0,51.6305,51.6391,51.5963,51.6219,34200.0
2011-06-29 13:30:00,60.33,60.36,60.33,60.36,23200.0,51.6219,51.6476,51.6219,51.6476,23200.0
2011-06-29 13:40:00,60.37,60.38,60.34,60.35,16100.0,51.6562,51.6647,51.6305,51.6391,16100.0
2011-06-29 13:50:00,60.36,60.36,60.26,60.28,118400.0,51.6476,51.6476,51.562,51.5792,118400.0
2011-06-29 14:00:00,60.27,60.3,60.21,60.21,109200.0,51.5706,51.5963,51.5193,51.5193,109200.0
2011-06-29 14:10:00,60.21,60.22,60.15,60.18,110300.0,51.5193,51.5278,51.4679,51.4936,110300.0
2011-06-29 14:20:00,60.19,60.2,60.04,60.1,94800.0,51.5021,51.5107,51.3738,51.4251,94800.0
2011-06-29 14:30:00,60.09,60.13,60.07,60.09,32500.0,51.4166,51.4508,51.3995,51.4166,32500.0
2011-06-29 14:40:00,60.09,60.1,60.02,60.03,80600.0,51.4166,51.4251,51.3567,51.3652,80600.0
2011-06-29 14:50:00,60.05,60.18,60.05,60.16,71900.0,51.3824,51.4936,51.3824,51.4765,71900.0
2011-06-29 15:00:00,60.17,60.2,60.14,60.15,40700.0,51.485,51.5107,51.4594,51.4679,40700.0
2011-06-29 15:10:00,60.14,60.25,60.14,60.21,86700.0,51.4594,51.5535,51.4594,51.5193,86700.0
2011-06-29 15:20:00,60.22,60.3,60.16,60.24,45000.0,51.5278,51.5963,51.4765,51.5449,45000.0
2011-06-29 15:30:00,60.24,60.29,60.23,60.29,26000.0,51.5449,51.5877,51.5364,51.5877,26000.0
2011-06-29 15:40:00,60.29,60.32,60.22,60.25,95700.0,51.5877,51.6134,51.5278,51.5535,95700.0
2011-06-29 15:50:00,60.24,60.33,60.24,60.27,77600.0,51.5449,51.6219,51.5449,51.5706,77600.0
2011-06-30 09:30:00,60.5,60.53,60.43,60.47,83700.0,51.7674,51.7931,51.7075,51.7417,83700.0
2011-06-30 09:40:00,60.47,60.79,60.45,60.72,107800.0,51.7417,52.0155,51.7246,51.9556,107800.0
2011-06-30 09:50:00,60.73,60.74,60.68,60.71,58700.0,51.9642,51.9728,51.9214,51.9471,58700.0
2011-06-30 10:00:00,60.71,60.83,60.71,60.78,35600.0,51.9471,52.0498,51.9471,52.007,35600.0
2011-06-30 10:10:00,60.78,60.78,60.73,60.76,26900.0,52.007,52.007,51.9642,51.9899,26900.0
2011-06-30 10:20:00,60.77,60.9,60.77,60.85,45900.0,51.9984,52.1097,51.9984,52.0669,45900.0
2011-06-30 10:30:00,60.86,60.86,60.81,60.83,18400.0,52.0754,52.0754,52.0327,52.0498,18400.0
2011-06-30 10:40:00,60.82,60.84,60.72,60.75,40400.0,52.0412,52.0583,51.9556,51.9813,40400.0
2011-06-30 10:50:00,60.76,60.79,60.74,60.78,18100.0,51.9899,52.0155,51.9728,52.007,18100.0
2011-06-30 11:00:00,60.78,60.89,60.78,60.87,43300.0,52.007,52.1011,52.007,52.084,43300.0
2011-06-30 11:10:00,60.87,60.91,60.86,60.86,28600.0,52.084,52.1182,52.0754,52.0754,28600.0
2011-06-30 11:20:00,60.86,60.9,60.86,60.88,13200.0,52.0754,52.1097,52.0754,52.0926,13200.0
2011-06-30 11:30:00,60.9,60.95,60.89,60.92,21600.0,52.1097,52.1524,52.1011,52.1268,21600.0
2011-06-30 11:40:00,60.91,60.93,60.89,60.91,35200.0,52.1182,52.1353,52.1011,52.1182,35200.0
2011-06-30 11:50:00,60.9,60.97,60.89,60.94,21100.0,52.1097,52.1696,52.1011,52.1439,21100.0
2011-06-30 12:00:00,60.94,60.96,60.92,60.96,40200.0,52.1439,52.161,52.1268,52.161,40200.0
2011-06-30 12:10:00,60.96,60.96,60.9,60.9,25700.0,52.161,52.161,52.1097,52.1097,25700.0
2011-06-30 12:20:00,60.9,60.92,60.88,60.9,21200.0,52.1097,52.1268,52.0926,52.1097,21200.0
2011-06-30 12:30:00,60.89,60.89,60.83,60.84,12300.0,52.1011,52.1011,52.0498,52.0583,12300.0
2011-06-30 12:40:00,60.84,60.87,60.83,60.86,13900.0,52.0583,52.084,52.0498,52.0754,13900.0
2011-06-30 12:50:00,60.86,60.88,60.84,60.85,100400.0,52.0754,52.0926,52.0583,52.0669,100400.0
2011-06-30 13:00:00,60.86,60.88,60.85,60.86,50300.0,52.0754,52.0926,52.0669,52.0754,50300.0
2011-06-30 13:10:00,60.85,60.85,60.78,60.79,14300.0,52.0669,52.0669,52.007,52.0155,14300.0
2011-06-30 13:20:00,60.79,60.81,60.76,60.79,16200.0,52.0155,52.0327,51.9899,52.0155,16200.0
2011-06-30 13:30:00,60.8,60.82,60.76,60.79,18200.0,52.0241,52.0412,51.9899,52.0155,18200.0
2011-06-30 13:40:00,60.77,60.81,60.77,60.8,15200.0,51.9984,52.0327,51.9984,52.0241,15200.0
2011-06-30 13:50:00,60.81,60.84,60.79,60.84,13600.0,52.0327,52.0583,52.0155,52.0583,13600.0
2011-06-30 14:00:00,60.85,60.87,60.84,60.86,66400.0,52.0669,52.084,52.0583,52.0754,66400.0
2011-06-30 14:10:00,60.86,60.87,60.82,60.84,41500.0,52.0754,52.084,52.0412,52.0583,41500.0
2011-06-30 14:20:00,60.84,60.87,60.82,60.82,33300.0,52.0583,52.084,52.0412,52.0412,33300.0
2011-06-30 14:30:00,60.83,60.91,60.83,60.86,99600.0,52.0498,52.1182,52.0498,52.0754,99600.0
2011-06-30 14:40:00,60.87,60.88,60.82,60.82,60300.0,52.084,52.0926,52.0412,52.0412,60300.0
2011-06-30 14:50:00,60.81,60.89,60.8,60.84,22200.0,52.0327,52.1011,52.0241,52.0583,22200.0
2011-06-30 15:00:00,60.84,60.84,60.8,60.83,98600.0,52.0583,52.0583,52.0241,52.0498,98600.0
2011-06-30 15:10:00,60.82,60.82,60.77,60.81,83600.0,52.0412,52.0412,51.9984,52.0327,83600.0
2011-06-30 15:20:00,60.81,60.87,60.81,60.86,35700.0,52.0327,52.084,52.0327,52.0754,35700.0
2011-06-30 15:30:00,60.86,60.94,60.86,60.94,35000.0,52.0754,52.1439,52.0754,52.1439,35000.0
2011-06-30 15:40:00,60.93,60.98,60.9,60.94,42400.0,52.1353,52.1781,52.1097,52.1439,42400.0
2011-06-30 15:50:00,60.93,60.94,60.89,60.89,65500.0,52.1353,52.1439,52.1011,52.1011,65500.0
2011-07-01 09:30:00,60.95,60.96,60.76,60.78,170400.0,52.1524,52.161,51.9899,52.007,170400.0
2011-07-01 09:40:00,60.77,60.91,60.77,60.9,84600.0,51.9984,52.1182,51.9984,52.1097,84600.0
2011-07-01 09:50:00,60.9,60.95,60.89,60.94,71900.0,52.1097,52.1524,52.1011,52.1439,71900.0
2011-07-01 10:00:00,60.95,61.31,60.95,61.25,351900.0,52.1524,52.4605,52.1524,52.4091,351900.0
2011-07-01 10:10:00,61.26,61.31,61.24,61.25,39600.0,52.4177,52.4605,52.4006,52.4091,39600.0
2011-07-01 10:20:00,61.25,61.36,61.24,61.34,50000.0,52.4091,52.5033,52.4006,52.4862,50000.0
2011-07-01 10:30:00,61.34,61.43,61.32,61.41,135500.0,52.4862,52.5632,52.469,52.546,135500.0
2011-07-01 10:40:00,61.41,61.42,61.32,61.33,154700.0,52.546,52.5546,52.469,52.4776,154700.0
2011-07-01 10:50:00,61.34,61.37,61.31,61.32,97300.0,52.4862,52.5118,52.4605,52.469,97300.0
2011-07-01 11:00:00,61.33,61.36,61.3,61.33,27800.0,52.4776,52.5033,52.4519,52.4776,27800.0
2011-07-01 11:10:00,61.34,61.37,61.32,61.37,41000.0,52.4862,52.5118,52.469,52.5118,41000.0
2011-07-01 11:20:00,61.37,61.43,61.37,61.42,95900.0,52.5118,52.5632,52.5118,52.5546,95900.0
2011-07-01 11:30:00,61.43,61.47,61.41,61.44,77700.0,52.5632,52.5974,52.546,52.5717,77700.0
2011-07-01 11:40:00,61.43,61.43,61.4,61.41,16000.0,52.5632,52.5632,52.5375,52.546,16000.0
2011-07-01 11:50:00,61.4,61.46,61.39,61.44,16700.0,52.5375,52.5888,52.5289,52.5717,16700.0
2011-07-01 12:00:00,61.44,61.46,61.41,61.45,15100.0,52.5717,52.5888,52.546,52.5803,15100.0
2011-07-01 12:10:00,61.45,61.5,61.45,61.47,8400.0,52.5803,52.6231,52.5803,52.5974,8400.0
2011-07-01 12:20:00,61.46,61.54,61.46,61.51,20900.0,52.5888,52.6573,52.5888,52.6316,20900.0
2011-07-01 12:30:00,61.52,61.52,61.49,61.5,25400.0,52.6402,52.6402,52.6145,52.6231,25400.0
2011-07-01 12:40:00,61.51,61.53,61.48,61.49,10000.0,52.6316,52.6487,52.6059,52.6145,10000.0
2011-07-01 12:50:00,61.48,61.52,61.48,61.52,8400.0,52.6059,52.6402,52.6059,52.6402,8400.0
2011-07-01 13:00:00,61.51,61.61,61.5,61.6,28800.0,52.6316,52.7172,52.6231,52.7086,28800.0
2011-07-01 13:10:00,61.6,61.6,61.57,61.58,9000.0,52.7086,52.7086,52.683,52.6915,9000.0
2011-07-01 13:20:00,61.57,61.6,61.57,61.6,12200.0,52.683,52.7086,52.683,52.7086,12200.0
2011-07-01 13:30:00,61.61,61.67,61.58,61.66,9100.0,52.7172,52.7685,52.6915,52.76,9100.0
2011-07-01 13:40:00,61.66,61.66,61.62,61.63,17500.0,52.76,52.76,52.7257,52.7343,17500.0
2011-07-01 13:50:00,61.64,61.66,61.63,61.65,9400.0,52.7429,52.76,52.7343,52.7514,9400.0
2011-07-01 14:00:00,61.66,61.66,61.62,61.62,42900.0,52.76,52.76,52.7257,52.7257,42900.0
2011-07-01 14:10:00,61.63,61.67,61.62,61.65,166500.0,52.7343,52.7685,52.7257,52.7514,166500.0
2011-07-01 14:20:00,61.64,61.7,61.64,61.69,260600.0,52.7429,52.7942,52.7429,52.7856,260600.0
2011-07-01 14:30:00,61.7,61.74,61.67,61.74,60300.0,52.7942,52.8284,52.7685,52.8284,60300.0
2011-07-01 14:40:00,61.73,61.77,61.72,61.77,29500.0,52.8199,52.8541,52.8113,52.8541,29500.0
2011-07-01 14:50:00,61.77,61.82,61.74,61.8,53900.0,52.8541,52.8969,52.8284,52.8798,53900.0
2011-07-01 15:00:00,61.8,61.82,61.77,61.77,32500.0,52.8798,52.8969,52.8541,52.8541,32500.0
2011-07-01 15:10:00,61.77,61.8,61.75,61.75,28300.0,52.8541,52.8798,52.837,52.837,28300.0
2011-07-01 15:20:00,61.75,61.75,61.7,61.73,81400.0,52.837,52.837,52.7942,52.8199,81400.0
2011-07-01 15:30:00,61.72,61.76,61.7,61.76,31400.0,52.8113,52.8455,52.7942,52.8455,31400.0
2011-07-01 15:40:00,61.77,61.83,61.76,61.81,60400.0,52.8541,52.9054,52.8455,52.8883,60400.0
2011-07-01 15:50:00,61.81,61.83,61.75,61.79,31000.0,52.8883,52.9054,52.837,52.8712,31000.0
2011-07-05 09:30:00,61.44,61.59,61.43,61.52,134800.0,52.7505,52.8793,52.7419,52.8192,134800.0
2011-07-05 09:40:00,61.52,61.63,61.51,61.6,44800.0,52.8192,52.9136,52.8106,52.8879,44800.0
2011-07-05 09:50:00,61.59,61.6,61.56,61.6,38300.0,52.8793,52.8879,52.8535,52.8879,38300.0
2011-07-05 10:00:00,61.6,61.71,61.55,61.67,93600.0,52.8879,52.9823,52.8449,52.948,93600.0
2011-07-05 10:10:00,61.68,61.72,61.54,61.54,59600.0,52.9566,52.9909,52.8364,52.8364,59600.0
2011-07-05 10:20:00,61.54,61.56,61.48,61.55,68300.0,52.8364,52.8535,52.7848,52.8449,68300.0
2011-07-05 10:30:00,61.55,61.6,61.54,61.57,50400.0,52.8449,52.8879,52.8364,52.8621,50400.0
2011-07-05 10:40:00,61.58,61.66,61.58,61.59,46100.0,52.8707,52.9394,52.8707,52.8793,46100.0
2011-07-05 10:50:00,61.59,61.61,61.52,61.55,40500.0,52.8793,52.8965,52.8192,52.8449,40500.0
2011-07-05 11:00:00,61.55,61.59,61.5,61.54,55400.0,52.8449,52.8793,52.802,52.8364,55400.0
2011-07-05 11:10:00,61.53,61.62,61.53,61.61,17800.0,52.8278,52.905,52.8278,52.8965,17800.0
2011-07-05 11:20:00,61.62,61.63,61.58,61.6,12800.0,52.905,52.9136,52.8707,52.8879,12800.0
2011-07-05 11:30:00,61.61,61.65,61.59,61.63,22300.0,52.8965,52.9308,52.8793,52.9136,22300.0
2011-07-05 11:40:00,61.61,61.7,61.61,61.69,13900.0,52.8965,52.9737,52.8965,52.9651,13900.0
2011-07-05 11:50:00,61.68,61.69,61.67,61.69,6800.0,52.9566,52.9651,52.948,52.9651,6800.0
2011-07-05 12:00:00,61.69,61.72,61.68,61.72,21100.0,52.9651,52.9909,52.9566,52.9909,21100.0
2011-07-05 12:10:00,61.71,61.74,61.68,61.68,38000.0,52.9823,53.0081,52.9566,52.9566,38000.0
2011-07-05 12:20:00,61.68,61.71,61.67,61.71,13300.0,52.9566,52.9823,52.948,52.9823,13300.0
2011-07-05 12:30:00,61.71,61.72,61.69,61.71,9100.0,52.9823,52.9909,52.9651,52.9823,9100.0
2011-07-05 12:40:00,61.72,61.74,61.7,61.71,17900.0,52.9909,53.0081,52.9737,52.9823,17900.0
2011-07-05 12:50:00,61.7,61.74,61.7,61.72,23400.0,52.9737,53.0081,52.9737,52.9909,23400.0
2011-07-05 13:00:00,61.73,61.77,61.72,61.76,36900.0,52.9995,53.0338,52.9909,53.0252,36900.0
2011-07-05 13:10:00,61.76,61.76,61.73,61.75,18800.0,53.0252,53.0252,52.9995,53.0167,18800.0
2011-07-05 13:20:00,61.75,61.77,61.75,61.76,10700.0,53.0167,53.0338,53.0167,53.0252,10700.0
2011-07-05 13:30:00,61.75,61.78,61.73,61.76,15400.0,53.0167,53.0424,52.9995,53.0252,15400.0
2011-07-05 13:40:00,61.76,61.82,61.74,61.81,30700.0,53.0252,53.0768,53.0081,53.0682,30700.0
2011-07-05 13:50:00,61.81,61.82,61.79,61.81,40900.0,53.0682,53.0768,53.051,53.0682,40900.0
2011-07-05 14:00:00,61.81,61.83,61.66,61.67,152800.0,53.0682,53.0853,52.9394,52.948,152800.0
2011-07-05 14:10:00,61.67,61.74,61.64,61.64,95900.0,52.948,53.0081,52.9222,52.9222,95900.0
2011-07-05 14:20:00,61.64,61.64,61.54,61.56,108700.0,52.9222,52.9222,52.8364,52.8535,108700.0
2011-07-05 14:30:00,61.55,61.66,61.52,61.66,60100.0,52.8449,52.9394,52.8192,52.9394,60100.0
2011-07-05 14:40:00,61.67,61.68,61.63,61.66,24300.0,52.948,52.9566,52.9136,52.9394,24300.0
2011-07-05 14:50:00,61.66,61.69,61.63,61.68,63100.0,52.9394,52.9651,52.9136,52.9566,63100.0
2011-07-05 15:00:00,61.69,61.75,61.63,61.74,142000.0,52.9651,53.0167,52.9136,53.0081,142000.0
2011-07-05 15:10:00,61.75,61.75,61.68,61.72,43400.0,53.0167,53.0167,52.9566,52.9909,43400.0
2011-07-05 15:20:00,61.71,61.81,61.71,61.81,48400.0,52.9823,53.0682,52.9823,53.0682,48400.0
2011-07-05 15:30:00,61.81,61.83,61.75,61.77,47900.0,53.0682,53.0853,53.0167,53.0338,47900.0
2011-07-05 15:40:00,61.76,61.77,61.68,61.7,60000.0,53.0252,53.0338,52.9566,52.9737,60000.0
2011-07-05 15:50:00,61.69,61.73,61.66,61.72,62400.0,52.9651,52.9995,52.9394,52.9909,62400.0
2011-07-06 09:30:00,61.67,61.76,61.6,61.68,56100.0,52.948,53.0252,52.8879,52.9566,56100.0
2011-07-06 09:40:00,61.67,61.75,61.64,61.73,62700.0,52.948,53.0167,52.9222,52.9995,62700.0
2011-07-06 09:50:00,61.74,61.75,61.67,61.7,76200.0,53.0081,53.0167,52.948,52.9737,76200.0
2011-07-06 10:00:00,61.69,61.76,61.55,61.62,82000.0,52.9651,53.0252,52.8449,52.905,82000.0
2011-07-06 10:10:00,61.63,61.64,61.48,61.48,40700.0,52.9136,52.9222,52.7848,52.7848,40700.0
2011-07-06 10:20:00,61.5,61.63,61.49,61.63,54900.0,52.802,52.9136,52.7934,52.9136,54900.0
2011-07-06 10:30:00,61.63,61.71,61.62,61.69,65800.0,52.9136,52.9823,52.905,52.9651,65800.0
2011-07-06 10:40:00,61.7,61.71,61.6,61.68,45700.0,52.9737,52.9823,52.8879,52.9566,45700.0
2011-07-06 10:50:00,61.68,61.79,61.67,61.75,27400.0,52.9566,53.051,52.948,53.0167,27400.0
2011-07-06 11:00:00,61.77,61.79,61.67,61.68,36200.0,53.0338,53.051,52.948,52.9566,36200.0
2011-07-06 11:10:00,61.7,61.78,61.7,61.75,43500.0,52.9737,53.0424,52.9737,53.0167,43500.0
2011-07-06 11:20:00,61.76,61.8,61.74,61.8,26300.0,53.0252,53.0596,53.0081,53.0596,26300.0
2011-07-06 11:30:00,61.8,61.9,61.77,61.85,57500.0,53.0596,53.1454,53.0338,53.1025,57500.0
2011-07-06 11:40:00,61.86,61.94,61.85,61.91,30400.0,53.1111,53.1798,53.1025,53.154,30400.0
2011-07-06 11:50:00,61.92,61.97,61.9,61.93,20800.0,53.1626,53.2055,53.1454,53.1712,20800.0
2011-07-06 12:00:00,61.94,61.95,61.89,61.9,26200.0,53.1798,53.1884,53.1369,53.1454,26200.0
2011-07-06 12:10:00,61.91,61.96,61.9,61.96,17200.0,53.154,53.197,53.1454,53.197,17200.0
2011-07-06 12:20:00,61.96,61.96,61.92,61.94,95900.0,53.197,53.197,53.1626,53.1798,95900.0
2011-07-06 12:30:00,61.95,62.01,61.93,62.01,20900.0,53.1884,53.2399,53.1712,53.2399,20900.0
2011-07-06 12:40:00,62.02,62.02,61.97,62.0,7600.0,53.2485,53.2485,53.2055,53.2313,7600.0
2011-07-06 12:50:00,62.0,62.07,61.98,62.06,9800.0,53.2313,53.2914,53.2141,53.2828,9800.0
2011-07-06 13:00:00,62.06,62.06,62.0,62.0,33100.0,53.2828,53.2828,53.2313,53.2313,33100.0
2011-07-06 13:10:00,62.0,62.0,61.96,61.98,14500.0,53.2313,53.2313,53.197,53.2141,14500.0
2011-07-06 13:20:00,61.98,62.0,61.92,61.94,63500.0,53.2141,53.2313,53.1626,53.1798,63500.0
2011-07-06 13:30:00,61.93,61.95,61.92,61.95,24100.0,53.1712,53.1884,53.1626,53.1884,24100.0
2011-07-06 13:40:00,61.95,62.0,61.94,61.98,24600.0,53.1884,53.2313,53.1798,53.2141,24600.0
2011-07-06 13:50:00,61.98,62.02,61.94,62.01,47800.0,53.2141,53.2485,53.1798,53.2399,47800.0
2011-07-06 14:00:00,62.01,62.01,61.89,61.9,37600.0,53.2399,53.2399,53.1369,53.1454,37600.0
2011-07-06 14:10:00,61.89,61.91,61.86,61.89,314700.0,53.1369,53.154,53.1111,53.1369,314700.0
2011-07-06 14:20:00,61.9,61.91,61.84,61.89,162200.0,53.1454,53.154,53.0939,53.1369,162200.0
2011-07-06 14:30:00,61.9,61.93,61.87,61.92,33800.0,53.1454,53.1712,53.1197,53.1626,33800.0
2011-07-06 14:40:00,61.93,62.0,61.91,61.97,21900.0,53.1712,53.2313,53.154,53.2055,21900.0
2011-07-06 14:50:00,61.97,61.99,61.9,61.9,28800.0,53.2055,53.2227,53.1454,53.1454,28800.0
2011-07-06 15:00:00,61.9,61.94,61.83,61.93,48700.0,53.1454,53.1798,53.0853,53.1712,48700.0
2011-07-06 15:10:00,61.93,61.96,61.85,61.91,57200.0,53.1712,53.197,53.1025,53.154,57200.0
2011-07-06 15:20:00,61.91,61.95,61.89,61.93,29700.0,53.154,53.1884,53.1369,53.1712,29700.0
2011-07-06 15:30:00,61.94,61.95,61.87,61.91,333500.0,53.1798,53.1884,53.1197,53.154,333500.0
2011-07-06 15:40:00,61.91,61.97,61.91,61.91,60600.0,53.154,53.2055,53.154,53.154,60600.0
2011-07-06 15:50:00,61.91,61.98,61.91,61.97,217100.0,53.154,53.2141,53.154,53.2055,217100.0
2011-07-07 09:30:00,62.5,62.53,62.42,62.51,49800.0,53.6606,53.6863,53.5919,53.6692,49800.0
2011-07-07 09:40:00,62.52,62.53,62.44,62.46,66400.0,53.6778,53.6863,53.6091,53.6262,66400.0
2011-07-07 09:50:00,62.47,62.56,62.45,62.51,47200.0,53.6348,53.7121,53.6177,53.6692,47200.0
2011-07-07 10:00:00,62.51,62.55,62.42,62.43,42400.0,53.6692,53.7035,53.5919,53.6005,42400.0
2011-07-07 10:10:00,62.44,62.53,62.44,62.49,43900.0,53.6091,53.6863,53.6091,53.652,43900.0
2011-07-07 10:20:00,62.49,62.53,62.44,62.52,319900.0,53.652,53.6863,53.6091,53.6778,319900.0
2011-07-07 10:30:00,62.53,62.59,62.49,62.56,69900.0,53.6863,53.7379,53.652,53.7121,69900.0
2011-07-07 10:40:00,62.56,62.61,62.53,62.55,36400.0,53.7121,53.755,53.6863,53.7035,36400.0
2011-07-07 10:50:00,62.56,62.59,62.52,62.59,33000.0,53.7121,53.7379,53.6778,53.7379,33000.0
2011-07-07 11:00:00,62.59,62.59,62.52,62.55,76200.0,53.7379,53.7379,53.6778,53.7035,76200.0
2011-07-07 11:10:00,62.56,62.56,62.51,62.53,40500.0,53.7121,53.7121,53.6692,53.6863,40500.0
2011-07-07 11:20:00,62.53,62.55,62.51,62.52,16000.0,53.6863,53.7035,53.6692,53.6778,16000.0
2011-07-07 11:30:00,62.51,62.52,62.49,62.51,34000.0,53.6692,53.6778,53.652,53.6692,34000.0
2011-07-07 11:40:00,62.51,62.53,62.49,62.52,13800.0,53.6692,53.6863,53.652,53.6778,13800.0
2011-07-07 11:50:00,62.52,62.54,62.51,62.53,18400.0,53.6778,53.6949,53.6692,53.6863,18400.0
2011-07-07 12:00:00,62.53,62.55,62.5,62.54,37600.0,53.6863,53.7035,53.6606,53.6949,37600.0
2011-07-07 12:10:00,62.56,62.59,62.55,62.57,9400.0,53.7121,53.7379,53.7035,53.7207,9400.0
2011-07-07 12:20:00,62.58,62.62,62.58,62.61,32800.0,53.7293,53.7636,53.7293,53.755,32800.0
2011-07-07 12:30:00,62.6,62.62,62.56,62.58,42100.0,53.7464,53.7636,53.7121,53.7293,42100.0
2011-07-07 12:40:00,62.58,62.63,62.57,62.61,18400.0,53.7293,53.7722,53.7207,53.755,18400.0
2011-07-07 12:50:00,62.6,62.62,62.59,62.6,96900.0,53.7464,53.7636,53.7379,53.7464,96900.0
2011-07-07 13:00:00,62.61,62.67,62.59,62.67,36900.0,53.755,53.8065,53.7379,53.8065,36900.0
2011-07-07 13:10:00,62.66,62.67,62.64,62.66,29400.0,53.798,53.8065,53.7808,53.798,29400.0
2011-07-07 13:20:00,62.66,62.69,62.65,62.68,34200.0,53.798,53.8237,53.7894,53.8151,34200.0
2011-07-07 13:30:00,62.68,62.68,62.64,62.68,24700.0,53.8151,53.8151,53.7808,53.8151,24700.0
2011-07-07 13:40:00,62.68,62.7,62.66,62.66,36000.0,53.8151,53.8323,53.798,53.798,36000.0
2011-07-07 13:50:00,62.66,62.7,62.65,62.66,34000.0,53.798,53.8323,53.7894,53.798,34000.0
2011-07-07 14:00:00,62.65,62.68,62.65,62.68,19700.0,53.7894,53.8151,53.7894,53.8151,19700.0
2011-07-07 14:10:00,62.68,62.74,62.68,62.74,41000.0,53.8151,53.8666,53.8151,53.8666,41000.0
2011-07-07 14:20:00,62.74,62.8,62.74,62.78,86300.0,53.8666,53.9182,53.8666,53.901,86300.0
2011-07-07 14:30:00,62.79,62.8,62.76,62.77,46700.0,53.9096,53.9182,53.8838,53.8924,46700.0
2011-07-07 14:40:00,62.76,62.79,62.76,62.77,19100.0,53.8838,53.9096,53.8838,53.8924,19100.0
2011-07-07 14:50:00,62.77,62.78,62.74,62.76,17900.0,53.8924,53.901,53.8666,53.8838,17900.0
2011-07-07 15:00:00,62.76,62.77,62.74,62.77,34900.0,53.8838,53.8924,53.8666,53.8924,34900.0
2011-07-07 15:10:00,62.77,62.8,62.76,62.79,52900.0,53.8924,53.9182,53.8838,53.9096,52900.0
2011-07-07 15:20:00,62.79,62.8,62.73,62.74,25500.0,53.9096,53.9182,53.8581,53.8666,25500.0
2011-07-07 15:30:00,62.72,62.74,62.7,62.72,89400.0,53.8495,53.8666,53.8323,53.8495,89400.0
2011-07-07 15:40:00,62.72,62.72,62.65,62.66,62900.0,53.8495,53.8495,53.7894,53.798,62900.0
2011-07-07 15:50:00,62.66,62.69,62.64,62.65,112200.0,53.798,53.8237,53.7808,53.7894,112200.0
2011-07-08 09:30:00,61.99,62.07,61.9,62.05,89900.0,53.2227,53.2914,53.1454,53.2742,89900.0
2011-07-08 09:40:00,62.05,62.15,62.03,62.05,94500.0,53.2742,53.3601,53.2571,53.2742,94500.0
2011-07-08 09:50:00,62.06,62.2,62.06,62.13,44700.0,53.2828,53.403,53.2828,53.3429,44700.0
2011-07-08 10:00:00,62.11,62.13,62.02,62.07,51700.0,53.3257,53.3429,53.2485,53.2914,51700.0
2011-07-08 10:10:00,62.06,62.06,61.89,61.91,86400.0,53.2828,53.2828,53.1369,53.154,86400.0
2011-07-08 10:20:00,61.91,61.98,61.89,61.98,37900.0,53.154,53.2141,53.1369,53.2141,37900.0
2011-07-08 10:30:00,61.96,62.0,61.86,61.98,61700.0,53.197,53.2313,53.1111,53.2141,61700.0
2011-07-08 10:40:00,61.97,62.04,61.93,61.95,54300.0,53.2055,53.2656,53.1712,53.1884,54300.0
2011-07-08 10:50:00,61.94,61.99,61.9,61.96,45200.0,53.1798,53.2227,53.1454,53.197,45200.0
2011-07-08 11:00:00,61.95,61.96,61.83,61.87,76200.0,53.1884,53.197,53.0853,53.1197,76200.0
2011-07-08 11:10:00,61.85,61.86,61.78,61.85,60800.0,53.1025,53.1111,53.0424,53.1025,60800.0
2011-07-08 11:20:00,61.86,61.91,61.86,61.88,40600.0,53.1111,53.154,53.1111,53.1283,40600.0
2011-07-08 11:30:00,61.85,61.98,61.8,61.98,133000.0,53.1025,53.2141,53.0596,53.2141,133000.0
2011-07-08 11:40:00,61.99,62.03,61.97,62.0,29800.0,53.2227,53.2571,53.2055,53.2313,29800.0
2011-07-08 11:50:00,62.0,62.04,62.0,62.0,15500.0,53.2313,53.2656,53.2313,53.2313,15500.0
2011-07-08 12:00:00,62.01,62.06,62.0,62.03,19900.0,53.2399,53.2828,53.2313,53.2571,19900.0
2011-07-08 12:10:00,62.03,62.03,61.95,61.98,21800.0,53.2571,53.2571,53.1884,53.2141,21800.0
2011-07-08 12:20:00,61.98,61.99,61.95,61.96,22100.0,53.2141,53.2227,53.1884,53.197,22100.0
2011-07-08 12:30:00,61.99,62.04,61.99,62.04,9300.0,53.2227,53.2656,53.2227,53.2656,9300.0
2011-07-08 12:40:00,62.05,62.1,62.05,62.09,22900.0,53.2742,53.3172,53.2742,53.3086,22900.0
2011-07-08 12:50:00,62.09,62.1,62.05,62.09,21300.0,53.3086,53.3172,53.2742,53.3086,21300.0
2011-07-08 13:00:00,62.08,62.09,62.03,62.08,35400.0,53.3,53.3086,53.2571,53.3,35400.0
2011-07-08 13:10:00,62.08,62.09,62.02,62.05,39700.0,53.3,53.3086,53.2485,53.2742,39700.0
2011-07-08 13:20:00,62.05,62.15,62.02,62.15,42800.0,53.2742,53.3601,53.2485,53.3601,42800.0
2011-07-08 13:30:00,62.15,62.22,62.15,62.2,45100.0,53.3601,53.4202,53.3601,53.403,45100.0
2011-07-08 13:40:00,62.2,62.23,62.1,62.11,49600.0,53.403,53.4288,53.3172,53.3257,49600.0
2011-07-08 13:50:00,62.11,62.14,62.09,62.1,53600.0,53.3257,53.3515,53.3086,53.3172,53600.0
2011-07-08 14:00:00,62.1,62.17,62.08,62.17,26200.0,53.3172,53.3773,53.3,53.3773,26200.0
2011-07-08 14:10:00,62.17,62.18,62.03,62.07,38300.0,53.3773,53.3858,53.2571,53.2914,38300.0
2011-07-08 14:20:00,62.06,62.09,62.02,62.08,108100.0,53.2828,53.3086,53.2485,53.3,108100.0
2011-07-08 14:30:00,62.09,62.15,62.09,62.11,48200.0,53.3086,53.3601,53.3086,53.3257,48200.0
2011-07-08 14:40:00,62.12,62.15,62.09,62.14,30500.0,53.3343,53.3601,53.3086,53.3515,30500.0
2011-07-08 14:50:00,62.14,62.15,62.12,62.14,28100.0,53.3515,53.3601,53.3343,53.3515,28100.0
2011-07-08 15:00:00,62.13,62.22,62.13,62.18,89200.0,53.3429,53.4202,53.3429,53.3858,89200.0
2011-07-08 15:10:00,62.19,62.19,62.11,62.12,57900.0,53.3944,53.3944,53.3257,53.3343,57900.0
2011-07-08 15:20:00,62.11,62.17,62.1,62.16,65900.0,53.3257,53.3773,53.3172,53.3687,65900.0
2011-07-08 15:30:00,62.15,62.31,62.14,62.28,87600.0,53.3601,53.4975,53.3515,53.4717,87600.0
2011-07-08 15:40:00,62.27,62.32,62.27,62.32,53300.0,53.4631,53.506,53.4631,53.506,53300.0
2011-07-08 15:50:00,62.33,62.36,62.3,62.35,168700.0,53.5146,53.5404,53.4889,53.5318,168700.0
2011-07-11 09:30:00,61.59,61.75,61.57,61.73,173900.0,52.8793,53.0167,52.8621,52.9995,173900.0
2011-07-11 09:40:00,61.73,61.76,61.65,61.75,113600.0,52.9995,53.0252,52.9308,53.0167,113600.0
2011-07-11 09:50:00,61.76,61.9,61.74,61.8,49800.0,53.0252,53.1454,53.0081,53.0596,49800.0
2011-07-11 10:00:00,61.8,61.82,61.65,61.65,68200.0,53.0596,53.0768,52.9308,52.9308,68200.0
2011-07-11 10:10:00,61.65,61.68,61.54,61.55,40500.0,52.9308,52.9566,52.8364,52.8449,40500.0
2011-07-11 10:20:00,61.56,61.58,61.5,61.54,39900.0,52.8535,52.8707,52.802,52.8364,39900.0
2011-07-11 10:30:00,61.52,61.57,61.43,61.45,34200.0,52.8192,52.8621,52.7419,52.7591,34200.0
2011-07-11 10:40:00,61.45,61.47,61.4,61.46,39000.0,52.7591,52.7763,52.7162,52.7677,39000.0
2011-07-11 10:50:00,61.46,61.48,61.28,61.29,142700.0,52.7677,52.7848,52.6131,52.6217,142700.0
2011-07-11 11:00:00,61.29,61.31,61.2,61.31,94600.0,52.6217,52.6389,52.5444,52.6389,94600.0
2011-07-11 11:10:00,61.31,61.35,61.28,61.34,44000.0,52.6389,52.6732,52.6131,52.6646,44000.0
2011-07-11 11:20:00,61.35,61.45,61.35,61.45,40000.0,52.6732,52.7591,52.6732,52.7591,40000.0
2011-07-11 11:30:00,61.45,61.48,61.39,61.39,79900.0,52.7591,52.7848,52.7076,52.7076,79900.0
2011-07-11 11:40:00,61.39,61.45,61.38,61.45,50400.0,52.7076,52.7591,52.699,52.7591,50400.0
2011-07-11 11:50:00,61.45,61.5,61.41,61.41,39800.0,52.7591,52.802,52.7247,52.7247,39800.0
2011-07-11 12:00:00,61.4,61.4,61.38,61.39,37600.0,52.7162,52.7162,52.699,52.7076,37600.0
2011-07-11 12:10:00,61.38,61.43,61.34,61.42,14000.0,52.699,52.7419,52.6646,52.7333,14000.0
2011-07-11 12:20:00,61.43,61.46,61.41,61.44,12100.0,52.7419,52.7677,52.7247,52.7505,12100.0
2011-07-11 12:30:00,61.42,61.44,61.34,61.37,11400.0,52.7333,52.7505,52.6646,52.6904,11400.0
2011-07-11 12:40:00,61.37,61.4,61.29,61.29,22300.0,52.6904,52.7162,52.6217,52.6217,22300.0
2011-07-11 12:50:00,61.28,61.33,61.28,61.32,11400.0,52.6131,52.6561,52.6131,52.6475,11400.0
2011-07-11 13:00:00,61.32,61.33,61.27,61.29,22100.0,52.6475,52.6561,52.6045,52.6217,22100.0
2011-07-11 13:10:00,61.28,61.28,61.16,61.18,76200.0,52.6131,52.6131,52.5101,52.5273,76200.0
2011-07-11 13:20:00,61.17,61.23,61.17,61.23,10700.0,52.5187,52.5702,52.5187,52.5702,10700.0
2011-07-11 13:30:00,61.23,61.28,61.23,61.26,32200.0,52.5702,52.6131,52.5702,52.596,32200.0
2011-07-11 13:40:00,61.26,61.29,61.19,61.29,40500.0,52.596,52.6217,52.5359,52.6217,40500.0
2011-07-11 13:50:00,61.28,61.33,61.26,61.33,24200.0,52.6131,52.6561,52.596,52.6561,24200.0
2011-07-11 14:00:00,61.32,61.35,61.29,61.31,23500.0,52.6475,52.6732,52.6217,52.6389,23500.0
2011-07-11 14:10:00,61.31,61.32,61.21,61.22,38900.0,52.6389,52.6475,52.553,52.5616,38900.0
2011-07-11 14:20:00,61.21,61.26,61.19,61.21,17800.0,52.553,52.596,52.5359,52.553,17800.0
2011-07-11 14:30:00,61.21,61.25,61.12,61.25,23200.0,52.553,52.5874,52.4758,52.5874,23200.0
2011-07-11 14:40:00,61.25,61.25,61.19,61.19,53500.0,52.5874,52.5874,52.5359,52.5359,53500.0
2011-07-11 14:50:00,61.18,61.21,61.15,61.18,22500.0,52.5273,52.553,52.5015,52.5273,22500.0
2011-07-11 15:00:00,61.2,61.25,61.1,61.11,26900.0,52.5444,52.5874,52.4586,52.4672,26900.0
2011-07-11 15:10:00,61.12,61.18,61.11,61.13,39100.0,52.4758,52.5273,52.4672,52.4843,39100.0
2011-07-11 15:20:00,61.14,61.25,61.12,61.25,71000.0,52.4929,52.5874,52.4758,52.5874,71000.0
2011-07-11 15:30:00,61.24,61.28,61.17,61.21,62400.0,52.5788,52.6131,52.5187,52.553,62400.0
2011-07-11 15:40:00,61.22,61.29,61.15,61.16,45400.0,52.5616,52.6217,52.5015,52.5101,45400.0
2011-07-11 15:50:00,61.17,61.27,61.13,61.26,111400.0,52.5187,52.6045,52.4843,52.596,111400.0
2011-07-12 09:30:00,61.11,61.26,61.06,61.15,98000.0,52.4672,52.596,52.4242,52.5015,98000.0
2011-07-12 09:40:00,61.16,61.22,61.04,61.07,205500.0,52.5101,52.5616,52.4071,52.4328,205500.0
2011-07-12 09:50:00,61.08,61.14,60.95,61.14,224500.0,52.4414,52.4929,52.3298,52.4929,224500.0
2011-07-12 10:00:00,61.15,61.25,61.1,61.2,105000.0,52.5015,52.5874,52.4586,52.5444,105000.0
2011-07-12 10:10:00,61.19,61.23,61.11,61.2,59700.0,52.5359,52.5702,52.4672,52.5444,59700.0
2011-07-12 10:20:00,61.21,61.27,61.1,61.17,47900.0,52.553,52.6045,52.4586,52.5187,47900.0
2011-07-12 10:30:00,61.18,61.24,61.1,61.2,39300.0,52.5273,52.5788,52.4586,52.5444,39300.0
2011-07-12 10:40:00,61.21,61.24,61.1,61.11,41700.0,52.553,52.5788,52.4586,52.4672,41700.0
2011-07-12 10:50:00,61.1,61.1,61.0,61.07,45900.0,52.4586,52.4586,52.3727,52.4328,45900.0
2011-07-12 11:00:00,61.05,61.13,61.04,61.07,43700.0,52.4157,52.4843,52.4071,52.4328,43700.0
2011-07-12 11:10:00,61.07,61.13,61.03,61.07,41500.0,52.4328,52.4843,52.3985,52.4328,41500.0
2011-07-12 11:20:00,61.12,61.22,61.12,61.17,34700.0,52.4758,52.5616,52.4758,52.5187,34700.0
2011-07-12 11:30:00,61.17,61.2,61.14,61.14,15500.0,52.5187,52.5444,52.4929,52.4929,15500.0
2011-07-12 11:40:00,61.14,61.3,61.14,61.24,37500.0,52.4929,52.6303,52.4929,52.5788,37500.0
2011-07-12 11:50:00,61.23,61.23,61.19,61.21,71300.0,52.5702,52.5702,52.5359,52.553,71300.0
2011-07-12 12:00:00,61.2,61.27,61.15,61.26,37600.0,52.5444,52.6045,52.5015,52.596,37600.0
2011-07-12 12:10:00,61.25,61.25,61.16,61.18,23900.0,52.5874,52.5874,52.5101,52.5273,23900.0
2011-07-12 12:20:00,61.19,61.2,61.11,61.11,16500.0,52.5359,52.5444,52.4672,52.4672,16500.0
2011-07-12 12:30:00,61.11,61.14,61.08,61.08,26600.0,52.4672,52.4929,52.4414,52.4414,26600.0
2011-07-12 12:40:00,61.08,61.12,61.07,61.09,32900.0,52.4414,52.4758,52.4328,52.45,32900.0
2011-07-12 12:50:00,61.1,61.14,61.08,61.13,13500.0,52.4586,52.4929,52.4414,52.4843,13500.0
2011-07-12 13:00:00,61.13,61.21,61.11,61.21,35800.0,52.4843,52.553,52.4672,52.553,35800.0
2011-07-12 13:10:00,61.2,61.21,61.08,61.13,40500.0,52.5444,52.553,52.4414,52.4843,40500.0
2011-07-12 13:20:00,61.13,61.16,61.04,61.04,31900.0,52.4843,52.5101,52.4071,52.4071,31900.0
2011-07-12 13:30:00,61.02,61.12,61.02,61.11,24100.0,52.3899,52.4758,52.3899,52.4672,24100.0
2011-07-12 13:40:00,61.12,61.14,61.07,61.13,45200.0,52.4758,52.4929,52.4328,52.4843,45200.0
2011-07-12 13:50:00,61.13,61.14,61.09,61.09,42000.0,52.4843,52.4929,52.45,52.45,42000.0
2011-07-12 14:00:00,61.09,61.26,61.07,61.24,52400.0,52.45,52.596,52.4328,52.5788,52400.0
2011-07-12 14:10:00,61.24,61.45,61.24,61.42,88100.0,52.5788,52.7591,52.5788,52.7333,88100.0
2011-07-12 14:20:00,61.41,61.47,61.34,61.37,42100.0,52.7247,52.7763,52.6646,52.6904,42100.0
2011-07-12 14:30:00,61.39,61.4,61.23,61.25,113300.0,52.7076,52.7162,52.5702,52.5874,113300.0
2011-07-12 14:40:00,61.26,61.28,61.19,61.25,36100.0,52.596,52.6131,52.5359,52.5874,36100.0
2011-07-12 14:50:00,61.25,61.26,61.17,61.19,165900.0,52.5874,52.596,52.5187,52.5359,165900.0
2011-07-12 15:00:00,61.19,61.25,61.17,61.18,65600.0,52.5359,52.5874,52.5187,52.5273,65600.0
2011-07-12 15:10:00,61.18,61.2,61.08,61.18,62400.0,52.5273,52.5444,52.4414,52.5273,62400.0
2011-07-12 15:20:00,61.19,61.23,61.04,61.12,46200.0,52.5359,52.5702,52.4071,52.4758,46200.0
2011-07-12 15:30:00,61.1,61.13,61.03,61.13,33900.0,52.4586,52.4843,52.3985,52.4843,33900.0
2011-07-12 15:40:00,61.12,61.12,60.87,60.87,70700.0,52.4758,52.4758,52.2611,52.2611,70700.0
2011-07-12 15:50:00,60.88,60.95,60.88,60.91,70500.0,52.2697,52.3298,52.2697,52.2955,70500.0
2011-07-13 09:30:00,61.22,61.37,61.22,61.31,61300.0,52.5616,52.6904,52.5616,52.6389,61300.0
2011-07-13 09:40:00,61.31,61.41,61.3,61.35,40000.0,52.6389,52.7247,52.6303,52.6732,40000.0
2011-07-13 09:50:00,61.33,61.34,61.17,61.21,52800.0,52.6561,52.6646,52.5187,52.553,52800.0
2011-07-13 10:00:00,61.2,61.54,61.2,61.46,147200.0,52.5444,52.8364,52.5444,52.7677,147200.0
2011-07-13 10:10:00,61.46,61.6,61.42,61.57,69500.0,52.7677,52.8879,52.7333,52.8621,69500.0
2011-07-13 10:20:00,61.57,61.64,61.56,61.58,44800.0,52.8621,52.9222,52.8535,52.8707,44800.0
2011-07-13 10:30:00,61.59,61.75,61.59,61.7,40800.0,52.8793,53.0167,52.8793,52.9737,40800.0
2011-07-13 10:40:00,61.7,61.74,61.67,61.68,130800.0,52.9737,53.0081,52.948,52.9566,130800.0
2011-07-13 10:50:00,61.68,61.74,61.68,61.72,137000.0,52.9566,53.0081,52.9566,52.9909,137000.0
2011-07-13 11:00:00,61.72,61.72,61.66,61.68,66000.0,52.9909,52.9909,52.9394,52.9566,66000.0
2011-07-13 11:10:00,61.67,61.75,61.67,61.74,34400.0,52.948,53.0167,52.948,53.0081,34400.0
2011-07-13 11:20:00,61.75,61.78,61.73,61.77,47900.0,53.0167,53.0424,52.9995,53.0338,47900.0
2011-07-13 11:30:00,61.76,61.76,61.68,61.69,25000.0,53.0252,53.0252,52.9566,52.9651,25000.0
2011-07-13 11:40:00,61.69,61.72,61.63,61.64,58500.0,52.9651,52.9909,52.9136,52.9222,58500.0
2011-07-13 11:50:00,61.63,61.68,61.61,61.66,205800.0,52.9136,52.9566,52.8965,52.9394,205800.0
2011-07-13 12:00:00,61.66,61.67,61.61,61.65,14000.0,52.9394,52.948,52.8965,52.9308,14000.0
2011-07-13 12:10:00,61.65,61.72,61.65,61.71,21500.0,52.9308,52.9909,52.9308,52.9823,21500.0
2011-07-13 12:20:00,61.71,61.73,61.69,61.71,70600.0,52.9823,52.9995,52.9651,52.9823,70600.0
2011-07-13 12:30:00,61.7,61.71,61.66,61.66,38400.0,52.9737,52.9823,52.9394,52.9394,38400.0
2011-07-13 12:40:00,61.66,61.69,61.6,61.68,48300.0,52.9394,52.9651,52.8879,52.9566,48300.0
2011-07-13 12:50:00,61.68,61.68,61.62,61.64,12300.0,52.9566,52.9566,52.905,52.9222,12300.0
2011-07-13 13:00:00,61.63,61.63,61.55,61.59,28100.0,52.9136,52.9136,52.8449,52.8793,28100.0
2011-07-13 13:10:00,61.59,61.59,61.52,61.55,13100.0,52.8793,52.8793,52.8192,52.8449,13100.0
2011-07-13 13:20:00,61.55,61.58,61.53,61.56,60200.0,52.8449,52.8707,52.8278,52.8535,60200.0
2011-07-13 13:30:00,61.56,61.62,61.54,61.61,36200.0,52.8535,52.905,52.8364,52.8965,36200.0
2011-07-13 13:40:00,61.61,61.61,61.55,61.55,12300.0,52.8965,52.8965,52.8449,52.8449,12300.0
2011-07-13 13:50:00,61.55,61.56,61.46,61.48,17700.0,52.8449,52.8535,52.7677,52.7848,17700.0
2011-07-13 14:00:00,61.49,61.54,61.45,61.52,102000.0,52.7934,52.8364,52.7591,52.8192,102000.0
2011-07-13 14:10:00,61.52,61.52,61.41,61.45,45000.0,52.8192,52.8192,52.7247,52.7591,45000.0
2011-07-13 14:20:00,61.44,61.44,61.32,61.38,28300.0,52.7505,52.7505,52.6475,52.699,28300.0
2011-07-13 14:30:00,61.38,61.43,61.37,61.43,30200.0,52.699,52.7419,52.6904,52.7419,30200.0
2011-07-13 14:40:00,61.42,61.42,61.34,61.38,29500.0,52.7333,52.7333,52.6646,52.699,29500.0
2011-07-13 14:50:00,61.38,61.46,61.38,61.41,25900.0,52.699,52.7677,52.699,52.7247,25900.0
2011-07-13 15:00:00,61.41,61.49,61.29,61.32,63600.0,52.7247,52.7934,52.6217,52.6475,63600.0
2011-07-13 15:10:00,61.33,61.34,61.13,61.14,96300.0,52.6561,52.6646,52.4843,52.4929,96300.0
2011-07-13 15:20:00,61.13,61.22,61.08,61.18,78600.0,52.4843,52.5616,52.4414,52.5273,78600.0
2011-07-13 15:30:00,61.19,61.19,61.07,61.07,72100.0,52.5359,52.5359,52.4328,52.4328,72100.0
2011-07-13 15:40:00,61.07,61.08,60.99,61.06,98200.0,52.4328,52.4414,52.3641,52.4242,98200.0
2011-07-13 15:50:00,61.06,61.16,61.05,61.14,92800.0,52.4242,52.5101,52.4157,52.4929,92800.0
2011-07-14 09:30:00,61.18,61.26,61.15,61.22,265300.0,52.5273,52.596,52.5015,52.5616,265300.0
2011-07-14 09:40:00,61.22,61.35,61.22,61.34,242100.0,52.5616,52.6732,52.5616,52.6646,242100.0
2011-07-14 09:50:00,61.34,61.52,61.34,61.49,98000.0,52.6646,52.8192,52.6646,52.7934,98000.0
2011-07-14 10:00:00,61.52,61.55,61.46,61.51,32600.0,52.8192,52.8449,52.7677,52.8106,32600.0
2011-07-14 10:10:00,61.51,61.53,61.4,61.48,48200.0,52.8106,52.8278,52.7162,52.7848,48200.0
2011-07-14 10:20:00,61.48,61.55,61.45,61.51,49800.0,52.7848,52.8449,52.7591,52.8106,49800.0
2011-07-14 10:30:00,61.51,61.52,61.29,61.33,94500.0,52.8106,52.8192,52.6217,52.6561,94500.0
2011-07-14 10:40:00,61.33,61.35,61.19,61.2,82000.0,52.6561,52.6732,52.5359,52.5444,82000.0
2011-07-14 10:50:00,61.18,61.19,61.02,61.06,78900.0,52.5273,52.5359,52.3899,52.4242,78900.0
2011-07-14 11:00:00,61.07,61.17,61.07,61.16,21800.0,52.4328,52.5187,52.4328,52.5101,21800.0
2011-07-14 11:10:00,61.15,61.18,61.09,61.18,34000.0,52.5015,52.5273,52.45,52.5273,34000.0
2011-07-14 11:20:00,61.17,61.17,61.1,61.13,17700.0,52.5187,52.5187,52.4586,52.4843,17700.0
2011-07-14 11:30:00,61.14,61.14,60.93,60.95,56800.0,52.4929,52.4929,52.3126,52.3298,56800.0
2011-07-14 11:40:00,60.95,61.07,60.95,61.05,35000.0,52.3298,52.4328,52.3298,52.4157,35000.0
2011-07-14 11:50:00,61.06,61.06,60.99,61.04,21900.0,52.4242,52.4242,52.3641,52.4071,21900.0
2011-07-14 12:00:00,61.04,61.04,60.94,60.95,36900.0,52.4071,52.4071,52.3212,52.3298,36900.0
2011-07-14 12:10:00,60.92,60.96,60.79,60.8,116500.0,52.304,52.3384,52.1924,52.201,116500.0
2011-07-14 12:20:00,60.78,60.8,60.74,60.8,20800.0,52.1838,52.201,52.1495,52.201,20800.0
2011-07-14 12:30:00,60.81,60.83,60.78,60.82,26800.0,52.2096,52.2268,52.1838,52.2182,26800.0
2011-07-14 12:40:00,60.83,60.89,60.81,60.81,89000.0,52.2268,52.2783,52.2096,52.2096,89000.0
2011-07-14 12:50:00,60.82,60.82,60.67,60.68,35100.0,52.2182,52.2182,52.0894,52.098,35100.0
2011-07-14 13:00:00,60.68,60.71,60.6,60.68,52900.0,52.098,52.1237,52.0293,52.098,52900.0
2011-07-14 13:10:00,60.68,60.68,60.5,60.52,54300.0,52.098,52.098,51.9434,51.9606,54300.0
2011-07-14 13:20:00,60.5,60.64,60.46,60.64,128600.0,51.9434,52.0636,51.9091,52.0636,128600.0
2011-07-14 13:30:00,60.64,60.9,60.61,60.72,206100.0,52.0636,52.2869,52.0379,52.1323,206100.0
2011-07-14 13:40:00,60.72,60.81,60.69,60.74,129400.0,52.1323,52.2096,52.1066,52.1495,129400.0
2011-07-14 13:50:00,60.73,60.81,60.66,60.81,22300.0,52.1409,52.2096,52.0808,52.2096,22300.0
2011-07-14 14:00:00,60.83,60.86,60.73,60.75,21600.0,52.2268,52.2525,52.1409,52.1581,21600.0
2011-07-14 14:10:00,60.78,60.91,60.78,60.82,43000.0,52.1838,52.2955,52.1838,52.2182,43000.0
2011-07-14 14:20:00,60.82,60.85,60.68,60.73,29300.0,52.2182,52.2439,52.098,52.1409,29300.0
2011-07-14 14:30:00,60.74,60.78,60.66,60.7,41700.0,52.1495,52.1838,52.0808,52.1152,41700.0
2011-07-14 14:40:00,60.71,60.78,60.68,60.68,27900.0,52.1237,52.1838,52.098,52.098,27900.0
2011-07-14 14:50:00,60.67,60.7,60.61,60.67,31900.0,52.0894,52.1152,52.0379,52.0894,31900.0
2011-07-14 15:00:00,60.69,60.73,60.5,60.53,69900.0,52.1066,52.1409,51.9434,51.9692,69900.0
2011-07-14 15:10:00,60.53,60.63,60.5,60.63,45800.0,51.9692,52.0551,51.9434,52.0551,45800.0
2011-07-14 15:20:00,60.63,60.72,60.59,60.63,76100.0,52.0551,52.1323,52.0207,52.0551,76100.0
2011-07-14 15:30:00,60.61,60.77,60.61,60.74,36300.0,52.0379,52.1753,52.0379,52.1495,36300.0
2011-07-14 15:40:00,60.75,60.76,60.61,60.65,109500.0,52.1581,52.1667,52.0379,52.0722,109500.0
2011-07-14 15:50:00,60.64,60.65,60.52,60.62,65700.0,52.0636,52.0722,51.9606,52.0465,65700.0
2011-07-15 09:30:00,60.99,61.18,60.99,61.1,237200.0,52.3641,52.5273,52.3641,52.4586,237200.0
2011-07-15 09:40:00,61.09,61.1,60.95,61.04,174300.0,52.45,52.4586,52.3298,52.4071,174300.0
2011-07-15 09:50:00,61.03,61.07,60.81,60.9,251100.0,52.3985,52.4328,52.2096,52.2869,251100.0
2011-07-15 10:00:00,60.89,61.11,60.89,60.94,135900.0,52.2783,52.4672,52.2783,52.3212,135900.0
2011-07-15 10:10:00,60.93,60.96,60.8,60.8,68700.0,52.3126,52.3384,52.201,52.201,68700.0
2011-07-15 10:20:00,60.79,60.79,60.67,60.75,101900.0,52.1924,52.1924,52.0894,52.1581,101900.0
2011-07-15 10:30:00,60.76,60.8,60.71,60.73,56200.0,52.1667,52.201,52.1237,52.1409,56200.0
2011-07-15 10:40:00,60.72,60.89,60.71,60.87,65500.0,52.1323,52.2783,52.1237,52.2611,65500.0
2011-07-15 10:50:00,60.85,60.92,60.77,60.82,52700.0,52.2439,52.304,52.1753,52.2182,52700.0
2011-07-15 11:00:00,60.82,60.92,60.76,60.88,58700.0,52.2182,52.304,52.1667,52.2697,58700.0
2011-07-15 11:10:00,60.87,61.01,60.87,60.96,124600.0,52.2611,52.3813,52.2611,52.3384,124600.0
2011-07-15 11:20:00,60.95,61.01,60.93,60.98,93800.0,52.3298,52.3813,52.3126,52.3556,93800.0
2011-07-15 11:30:00,60.97,61.0,60.94,61.0,13600.0,52.347,52.3727,52.3212,52.3727,13600.0
2011-07-15 11:40:00,60.97,60.98,60.91,60.94,16300.0,52.347,52.3556,52.2955,52.3212,16300.0
2011-07-15 11:50:00,60.96,61.0,60.93,60.93,16000.0,52.3384,52.3727,52.3126,52.3126,16000.0
2011-07-15 12:00:00,60.93,61.14,60.92,61.07,87500.0,52.3126,52.4929,52.304,52.4328,87500.0
2011-07-15 12:10:00,61.07,61.1,60.97,60.97,27300.0,52.4328,52.4586,52.347,52.347,27300.0
2011-07-15 12:20:00,60.99,61.04,60.95,61.04,17200.0,52.3641,52.4071,52.3298,52.4071,17200.0
2011-07-15 12:30:00,61.04,61.07,60.96,60.96,16900.0,52.4071,52.4328,52.3384,52.3384,16900.0
2011-07-15 12:40:00,60.97,61.0,60.89,60.95,32800.0,52.347,52.3727,52.2783,52.3298,32800.0
2011-07-15 12:50:00,60.95,61.0,60.93,60.98,51400.0,52.3298,52.3727,52.3126,52.3556,51400.0
2011-07-15 13:00:00,60.97,61.0,60.92,61.0,54900.0,52.347,52.3727,52.304,52.3727,54900.0
2011-07-15 13:10:00,61.0,61.01,60.95,60.96,28800.0,52.3727,52.3813,52.3298,52.3384,28800.0
2011-07-15 13:20:00,60.96,61.05,60.96,61.01,88900.0,52.3384,52.4157,52.3384,52.3813,88900.0
2011-07-15 13:30:00,61.01,61.02,60.99,60.99,8500.0,52.3813,52.3899,52.3641,52.3641,8500.0
2011-07-15 13:40:00,60.99,61.0,60.96,60.96,18000.0,52.3641,52.3727,52.3384,52.3384,18000.0
2011-07-15 13:50:00,60.96,60.99,60.88,60.88,35800.0,52.3384,52.3641,52.2697,52.2697,35800.0
2011-07-15 14:00:00,60.88,60.93,60.88,60.9,18900.0,52.2697,52.3126,52.2697,52.2869,18900.0
2011-07-15 14:10:00,60.9,60.97,60.87,60.95,39400.0,52.2869,52.347,52.2611,52.3298,39400.0
2011-07-15 14:20:00,60.94,60.94,60.83,60.86,31300.0,52.3212,52.3212,52.2268,52.2525,31300.0
2011-07-15 14:30:00,60.85,60.9,60.84,60.89,30300.0,52.2439,52.2869,52.2354,52.2783,30300.0
2011-07-15 14:40:00,60.9,60.98,60.86,60.94,29800.0,52.2869,52.3556,52.2525,52.3212,29800.0
2011-07-15 14:50:00,60.95,60.96,60.88,60.88,67300.0,52.3298,52.3384,52.2697,52.2697,67300.0
2011-07-15 15:00:00,60.89,60.97,60.86,60.97,19300.0,52.2783,52.347,52.2525,52.347,19300.0
2011-07-15 15:10:00,60.97,61.01,60.96,60.97,28000.0,52.347,52.3813,52.3384,52.347,28000.0
2011-07-15 15:20:00,60.99,61.13,60.98,61.12,116500.0,52.3641,52.4843,52.3556,52.4758,116500.0
2011-07-15 15:30:00,61.13,61.17,61.09,61.13,53700.0,52.4843,52.5187,52.45,52.4843,53700.0
2011-07-15 15:40:00,61.14,61.21,61.11,61.21,29500.0,52.4929,52.553,52.4672,52.553,29500.0
2011-07-15 15:50:00,61.21,61.23,61.17,61.23,53700.0,52.553,52.5702,52.5187,52.5702,53700.0
2011-07-18 09:30:00,60.98,61.02,60.88,61.02,120600.0,52.3556,52.3899,52.2697,52.3899,120600.0
2011-07-18 09:40:00,61.02,61.11,60.94,60.94,86600.0,52.3899,52.4672,52.3212,52.3212,86600.0
2011-07-18 09:50:00,60.95,60.96,60.79,60.86,73700.0,52.3298,52.3384,52.1924,52.2525,73700.0
2011-07-18 10:00:00,60.86,60.93,60.65,60.67,102200.0,52.2525,52.3126,52.0722,52.0894,102200.0
2011-07-18 10:10:00,60.68,60.68,60.55,60.62,132400.0,52.098,52.098,51.9864,52.0465,132400.0
2011-07-18 10:20:00,60.63,60.73,60.62,60.68,38800.0,52.0551,52.1409,52.0465,52.098,38800.0
2011-07-18 10:30:00,60.67,60.69,60.59,60.61,70600.0,52.0894,52.1066,52.0207,52.0379,70600.0
2011-07-18 10:40:00,60.62,60.69,60.57,60.57,44500.0,52.0465,52.1066,52.0035,52.0035,44500.0
2011-07-18 10:50:00,60.56,60.6,60.45,60.54,52500.0,51.995,52.0293,51.9005,51.9778,52500.0
2011-07-18 11:00:00,60.54,60.58,60.51,60.54,60000.0,51.9778,52.0121,51.952,51.9778,60000.0
2011-07-18 11:10:00,60.54,60.56,60.5,60.56,42200.0,51.9778,51.995,51.9434,51.995,42200.0
2011-07-18 11:20:00,60.57,60.66,60.55,60.6,26400.0,52.0035,52.0808,51.9864,52.0293,26400.0
2011-07-18 11:30:00,60.61,60.61,60.47,60.51,38600.0,52.0379,52.0379,51.9177,51.952,38600.0
2011-07-18 11:40:00,60.51,60.51,60.42,60.45,22300.0,51.952,51.952,51.8748,51.9005,22300.0
2011-07-18 11:50:00,60.43,60.44,60.33,60.37,40200.0,51.8833,51.8919,51.7975,51.8318,40200.0
2011-07-18 12:00:00,60.36,60.42,60.32,60.37,73900.0,51.8232,51.8748,51.7889,51.8318,73900.0
2011-07-18 12:10:00,60.38,60.48,60.38,60.47,70500.0,51.8404,51.9263,51.8404,51.9177,70500.0
2011-07-18 12:20:00,60.46,60.48,60.38,60.46,643400.0,51.9091,51.9263,51.8404,51.9091,643400.0
2011-07-18 12:30:00,60.47,60.52,60.42,60.51,9000.0,51.9177,51.9606,51.8748,51.952,9000.0
2011-07-18 12:40:00,60.5,60.5,60.43,60.45,20600.0,51.9434,51.9434,51.8833,51.9005,20600.0
2011-07-18 12:50:00,60.44,60.5,60.43,60.5,16900.0,51.8919,51.9434,51.8833,51.9434,16900.0
2011-07-18 13:00:00,60.49,60.49,60.44,60.45,19600.0,51.9349,51.9349,51.8919,51.9005,19600.0
2011-07-18 13:10:00,60.47,60.48,60.38,60.4,56500.0,51.9177,51.9263,51.8404,51.8576,56500.0
2011-07-18 13:20:00,60.4,60.46,60.38,60.45,104100.0,51.8576,51.9091,51.8404,51.9005,104100.0
2011-07-18 13:30:00,60.47,60.57,60.47,60.55,33900.0,51.9177,52.0035,51.9177,51.9864,33900.0
2011-07-18 13:40:00,60.56,60.57,60.53,60.56,19200.0,51.995,52.0035,51.9692,51.995,19200.0
2011-07-18 13:50:00,60.57,60.66,60.54,60.64,39100.0,52.0035,52.0808,51.9778,52.0636,39100.0
2011-07-18 14:00:00,60.64,60.64,60.57,60.63,24800.0,52.0636,52.0636,52.0035,52.0551,24800.0
2011-07-18 14:10:00,60.63,60.65,60.59,60.64,123500.0,52.0551,52.0722,52.0207,52.0636,123500.0
2011-07-18 14:20:00,60.64,60.66,60.59,60.59,336400.0,52.0636,52.0808,52.0207,52.0207,336400.0
2011-07-18 14:30:00,60.6,60.61,60.51,60.56,229200.0,52.0293,52.0379,51.952,51.995,229200.0
2011-07-18 14:40:00,60.56,60.62,60.54,60.59,193700.0,51.995,52.0465,51.9778,52.0207,193700.0
2011-07-18 14:50:00,60.59,60.68,60.59,60.68,167400.0,52.0207,52.098,52.0207,52.098,167400.0
2011-07-18 15:00:00,60.69,60.77,60.66,60.68,199000.0,52.1066,52.1753,52.0808,52.098,199000.0
2011-07-18 15:10:00,60.68,60.68,60.63,60.64,334500.0,52.098,52.098,52.0551,52.0636,334500.0
2011-07-18 15:20:00,60.64,60.67,60.59,60.65,83400.0,52.0636,52.0894,52.0207,52.0722,83400.0
2011-07-18 15:30:00,60.65,60.72,60.6,60.72,94200.0,52.0722,52.1323,52.0293,52.1323,94200.0
2011-07-18 15:40:00,60.74,60.75,60.67,60.72,75900.0,52.1495,52.1581,52.0894,52.1323,75900.0
2011-07-18 15:50:00,60.71,60.78,60.7,60.76,105400.0,52.1237,52.1838,52.1152,52.1667,105400.0
2011-07-19 09:30:00,61.15,61.52,61.15,61.52,129500.0,52.5015,52.8192,52.5015,52.8192,129500.0
2011-07-19 09:40:00,61.52,61.61,61.52,61.54,38700.0,52.8192,52.8965,52.8192,52.8364,38700.0
2011-07-19 09:50:00,61.54,61.63,61.54,61.56,49700.0,52.8364,52.9136,52.8364,52.8535,49700.0
2011-07-19 10:00:00,61.58,61.67,61.55,61.67,54400.0,52.8707,52.948,52.8449,52.948,54400.0
2011-07-19 10:10:00,61.67,61.71,61.61,61.69,43400.0,52.948,52.9823,52.8965,52.9651,43400.0
2011-07-19 10:20:00,61.69,61.69,61.64,61.65,17300.0,52.9651,52.9651,52.9222,52.9308,17300.0
2011-07-19 10:30:00,61.64,61.69,61.62,61.62,91000.0,52.9222,52.9651,52.905,52.905,91000.0
2011-07-19 10:40:00,61.63,61.66,61.61,61.65,40700.0,52.9136,52.9394,52.8965,52.9308,40700.0
2011-07-19 10:50:00,61.65,61.69,61.61,61.62,41600.0,52.9308,52.9651,52.8965,52.905,41600.0
2011-07-19 11:00:00,61.62,61.63,61.57,61.58,21100.0,52.905,52.9136,52.8621,52.8707,21100.0
2011-07-19 11:10:00,61.58,61.62,61.56,61.57,11300.0,52.8707,52.905,52.8535,52.8621,11300.0
2011-07-19 11:20:00,61.57,61.63,61.57,61.62,10100.0,52.8621,52.9136,52.8621,52.905,10100.0
2011-07-19 11:30:00,61.61,61.64,61.5,61.5,52500.0,52.8965,52.9222,52.802,52.802,52500.0
2011-07-19 11:40:00,61.5,61.55,61.46,61.53,30300.0,52.802,52.8449,52.7677,52.8278,30300.0
2011-07-19 11:50:00,61.54,61.58,61.52,61.56,21200.0,52.8364,52.8707,52.8192,52.8535,21200.0
2011-07-19 12:00:00,61.55,61.58,61.52,61.52,22600.0,52.8449,52.8707,52.8192,52.8192,22600.0
2011-07-19 12:10:00,61.53,61.6,61.53,61.57,45600.0,52.8278,52.8879,52.8278,52.8621,45600.0
2011-07-19 12:20:00,61.57,61.57,61.53,61.55,11000.0,52.8621,52.8621,52.8278,52.8449,11000.0
2011-07-19 12:30:00,61.56,61.65,61.55,61.61,43400.0,52.8535,52.9308,52.8449,52.8965,43400.0
2011-07-19 12:40:00,61.61,61.61,61.53,61.57,25100.0,52.8965,52.8965,52.8278,52.8621,25100.0
2011-07-19 12:50:00,61.57,61.61,61.57,61.61,17000.0,52.8621,52.8965,52.8621,52.8965,17000.0
2011-07-19 13:00:00,61.62,61.62,61.56,61.56,12500.0,52.905,52.905,52.8535,52.8535,12500.0
2011-07-19 13:10:00,61.57,61.65,61.53,61.65,43800.0,52.8621,52.9308,52.8278,52.9308,43800.0
2011-07-19 13:20:00,61.64,61.71,61.61,61.7,36000.0,52.9222,52.9823,52.8965,52.9737,36000.0
2011-07-19 13:30:00,61.71,61.84,61.66,61.79,101700.0,52.9823,53.0939,52.9394,53.051,101700.0
2011-07-19 13:40:00,61.79,61.94,61.76,61.83,74100.0,53.051,53.1798,53.0252,53.0853,74100.0
2011-07-19 13:50:00,61.83,61.86,61.83,61.86,147900.0,53.0853,53.1111,53.0853,53.1111,147900.0
2011-07-19 14:00:00,61.85,61.85,61.8,61.85,49600.0,53.1025,53.1025,53.0596,53.1025,49600.0
2011-07-19 14:10:00,61.86,61.89,61.81,61.81,53000.0,53.1111,53.1369,53.0682,53.0682,53000.0
2011-07-19 14:20:00,61.8,61.85,61.78,61.85,24400.0,53.0596,53.1025,53.0424,53.1025,24400.0
2011-07-19 14:30:00,61.87,61.88,61.84,61.88,11000.0,53.1197,53.1283,53.0939,53.1283,11000.0
2011-07-19 14:40:00,61.88,61.99,61.88,61.96,70800.0,53.1283,53.2227,53.1283,53.197,70800.0
2011-07-19 14:50:00,61.97,62.0,61.94,61.98,52000.0,53.2055,53.2313,53.1798,53.2141,52000.0
2011-07-19 15:00:00,61.97,62.03,61.97,61.99,24800.0,53.2055,53.2571,53.2055,53.2227,24800.0
2011-07-19 15:10:00,61.99,62.03,61.98,61.99,36500.0,53.2227,53.2571,53.2141,53.2227,36500.0
2011-07-19 15:20:00,61.99,61.99,61.92,61.94,39400.0,53.2227,53.2227,53.1626,53.1798,39400.0
2011-07-19 15:30:00,61.94,61.97,61.92,61.97,42800.0,53.1798,53.2055,53.1626,53.2055,42800.0
2011-07-19 15:40:00,61.96,61.98,61.93,61.94,63700.0,53.197,53.2141,53.1712,53.1798,63700.0
2011-07-19 15:50:00,61.95,61.98,61.89,61.98,590100.0,53.1884,53.2141,53.1369,53.2141,590100.0
2011-07-20 09:30:00,62.23,62.28,62.01,62.06,115800.0,53.4288,53.4717,53.2399,53.2828,115800.0
2011-07-20 09:40:00,62.04,62.04,61.88,61.88,76600.0,53.2656,53.2656,53.1283,53.1283,76600.0
2011-07-20 09:50:00,61.87,61.9,61.78,61.86,36900.0,53.1197,53.1454,53.0424,53.1111,36900.0
2011-07-20 10:00:00,61.86,61.92,61.79,61.87,48000.0,53.1111,53.1626,53.051,53.1197,48000.0
2011-07-20 10:10:00,61.85,61.89,61.65,61.73,70300.0,53.1025,53.1369,52.9308,52.9995,70300.0
2011-07-20 10:20:00,61.72,61.76,61.69,61.75,44600.0,52.9909,53.0252,52.9651,53.0167,44600.0
2011-07-20 10:30:00,61.76,61.88,61.72,61.87,28900.0,53.0252,53.1283,52.9909,53.1197,28900.0
2011-07-20 10:40:00,61.86,61.9,61.81,61.83,35600.0,53.1111,53.1454,53.0682,53.0853,35600.0
2011-07-20 10:50:00,61.84,61.86,61.8,61.86,24500.0,53.0939,53.1111,53.0596,53.1111,24500.0
2011-07-20 11:00:00,61.86,61.91,61.85,61.9,23400.0,53.1111,53.154,53.1025,53.1454,23400.0
2011-07-20 11:10:00,61.9,61.9,61.85,61.87,23500.0,53.1454,53.1454,53.1025,53.1197,23500.0
2011-07-20 11:20:00,61.88,61.89,61.79,61.79,25500.0,53.1283,53.1369,53.051,53.051,25500.0
2011-07-20 11:30:00,61.78,61.83,61.75,61.81,15900.0,53.0424,53.0853,53.0167,53.0682,15900.0
2011-07-20 11:40:00,61.79,61.85,61.7,61.71,32600.0,53.051,53.1025,52.9737,52.9823,32600.0
2011-07-20 11:50:00,61.72,61.74,61.67,61.7,44900.0,52.9909,53.0081,52.948,52.9737,44900.0
2011-07-20 12:00:00,61.7,61.73,61.69,61.71,31300.0,52.9737,52.9995,52.9651,52.9823,31300.0
2011-07-20 12:10:00,61.71,61.74,61.68,61.7,24900.0,52.9823,53.0081,52.9566,52.9737,24900.0
2011-07-20 12:20:00,61.69,61.72,61.65,61.7,20300.0,52.9651,52.9909,52.9308,52.9737,20300.0
2011-07-20 12:30:00,61.71,61.71,61.67,61.68,17200.0,52.9823,52.9823,52.948,52.9566,17200.0
2011-07-20 12:40:00,61.68,61.71,61.66,61.71,16200.0,52.9566,52.9823,52.9394,52.9823,16200.0
2011-07-20 12:50:00,61.72,61.76,61.72,61.74,44800.0,52.9909,53.0252,52.9909,53.0081,44800.0
2011-07-20 13:00:00,61.75,61.79,61.72,61.77,28300.0,53.0167,53.051,52.9909,53.0338,28300.0
2011-07-20 13:10:00,61.77,61.78,61.75,61.76,23600.0,53.0338,53.0424,53.0167,53.0252,23600.0
2011-07-20 13:20:00,61.78,61.83,61.77,61.83,10800.0,53.0424,53.0853,53.0338,53.0853,10800.0
2011-07-20 13:30:00,61.83,61.85,61.79,61.85,25100.0,53.0853,53.1025,53.051,53.1025,25100.0
2011-07-20 13:40:00,61.84,61.86,61.82,61.86,22400.0,53.0939,53.1111,53.0768,53.1111,22400.0
2011-07-20 13:50:00,61.86,61.89,61.85,61.88,9300.0,53.1111,53.1369,53.1025,53.1283,9300.0
2011-07-20 14:00:00,61.89,61.91,61.87,61.9,16100.0,53.1369,53.154,53.1197,53.1454,16100.0
2011-07-20 14:10:00,61.91,61.92,61.88,61.91,20600.0,53.154,53.1626,53.1283,53.154,20600.0
2011-07-20 14:20:00,61.91,61.94,61.9,61.92,86100.0,53.154,53.1798,53.1454,53.1626,86100.0
2011-07-20 14:30:00,61.92,61.92,61.89,61.9,18200.0,53.1626,53.1626,53.1369,53.1454,18200.0
2011-07-20 14:40:00,61.9,61.92,61.77,61.78,21200.0,53.1454,53.1626,53.0338,53.0424,21200.0
2011-07-20 14:50:00,61.79,61.84,61.79,61.81,13600.0,53.051,53.0939,53.051,53.0682,13600.0
2011-07-20 15:00:00,61.82,61.88,61.81,61.88,30500.0,53.0768,53.1283,53.0682,53.1283,30500.0
2011-07-20 15:10:00,61.88,61.88,61.84,61.85,26900.0,53.1283,53.1283,53.0939,53.1025,26900.0
2011-07-20 15:20:00,61.85,61.85,61.75,61.77,38400.0,53.1025,53.1025,53.0167,53.0338,38400.0
2011-07-20 15:30:00,61.77,61.83,61.76,61.82,40300.0,53.0338,53.0853,53.0252,53.0768,40300.0
2011-07-20 15:40:00,61.82,61.83,61.7,61.72,24800.0,53.0768,53.0853,52.9737,52.9909,24800.0
2011-07-20 15:50:00,61.72,61.78,61.71,61.75,73700.0,52.9909,53.0424,52.9823,53.0167,73700.0
2011-07-21 09:30:00,62.05,62.05,61.82,61.88,112900.0,53.2742,53.2742,53.0768,53.1283,112900.0
2011-07-21 09:40:00,61.89,62.2,61.87,62.16,102200.0,53.1369,53.403,53.1197,53.3687,102200.0
2011-07-21 09:50:00,62.16,62.21,62.12,62.14,61400.0,53.3687,53.4116,53.3343,53.3515,61400.0
2011-07-21 10:00:00,62.13,62.37,62.08,62.36,86200.0,53.3429,53.549,53.3,53.5404,86200.0
2011-07-21 10:10:00,62.35,62.4,62.3,62.33,23500.0,53.5318,53.5747,53.4889,53.5146,23500.0
2011-07-21 10:20:00,62.33,62.54,62.33,62.52,90100.0,53.5146,53.6949,53.5146,53.6778,90100.0
2011-07-21 10:30:00,62.52,62.54,62.47,62.47,45000.0,53.6778,53.6949,53.6348,53.6348,45000.0
2011-07-21 10:40:00,62.48,62.49,62.44,62.44,18100.0,53.6434,53.652,53.6091,53.6091,18100.0
2011-07-21 10:50:00,62.46,62.51,62.41,62.41,28700.0,53.6262,53.6692,53.5833,53.5833,28700.0
2011-07-21 11:00:00,62.42,62.45,62.38,62.39,38700.0,53.5919,53.6177,53.5576,53.5661,38700.0
2011-07-21 11:10:00,62.38,62.43,62.38,62.4,15200.0,53.5576,53.6005,53.5576,53.5747,15200.0
2011-07-21 11:20:00,62.38,62.38,62.24,62.27,36600.0,53.5576,53.5576,53.4374,53.4631,36600.0
2011-07-21 11:30:00,62.26,62.27,62.22,62.25,24600.0,53.4545,53.4631,53.4202,53.4459,24600.0
2011-07-21 11:40:00,62.24,62.24,62.14,62.14,13000.0,53.4374,53.4374,53.3515,53.3515,13000.0
2011-07-21 11:50:00,62.14,62.21,62.13,62.2,20900.0,53.3515,53.4116,53.3429,53.403,20900.0
2011-07-21 12:00:00,62.21,62.25,62.21,62.21,12000.0,53.4116,53.4459,53.4116,53.4116,12000.0
2011-07-21 12:10:00,62.2,62.22,62.13,62.14,30700.0,53.403,53.4202,53.3429,53.3515,30700.0
2011-07-21 12:20:00,62.15,62.18,62.12,62.18,40800.0,53.3601,53.3858,53.3343,53.3858,40800.0
2011-07-21 12:30:00,62.17,62.28,62.15,62.25,49600.0,53.3773,53.4717,53.3601,53.4459,49600.0
2011-07-21 12:40:00,62.26,62.49,62.26,62.45,81500.0,53.4545,53.652,53.4545,53.6177,81500.0
2011-07-21 12:50:00,62.45,62.45,62.25,62.38,177700.0,53.6177,53.6177,53.4459,53.5576,177700.0
2011-07-21 13:00:00,62.39,62.43,62.33,62.35,34800.0,53.5661,53.6005,53.5146,53.5318,34800.0
2011-07-21 13:10:00,62.34,62.43,62.33,62.41,33000.0,53.5232,53.6005,53.5146,53.5833,33000.0
2011-07-21 13:20:00,62.42,62.46,62.38,62.46,143200.0,53.5919,53.6262,53.5576,53.6262,143200.0
2011-07-21 13:30:00,62.45,62.46,62.38,62.44,32300.0,53.6177,53.6262,53.5576,53.6091,32300.0
2011-07-21 13:40:00,62.43,62.43,62.35,62.37,31900.0,53.6005,53.6005,53.5318,53.549,31900.0
2011-07-21 13:50:00,62.36,62.41,62.34,62.4,37600.0,53.5404,53.5833,53.5232,53.5747,37600.0
2011-07-21 14:00:00,62.4,62.42,62.34,62.36,27200.0,53.5747,53.5919,53.5232,53.5404,27200.0
2011-07-21 14:10:00,62.37,62.37,62.3,62.3,41800.0,53.549,53.549,53.4889,53.4889,41800.0
2011-07-21 14:20:00,62.29,62.36,62.29,62.34,27400.0,53.4803,53.5404,53.4803,53.5232,27400.0
2011-07-21 14:30:00,62.34,62.41,62.31,62.38,24400.0,53.5232,53.5833,53.4975,53.5576,24400.0
2011-07-21 14:40:00,62.38,62.44,62.37,62.4,29200.0,53.5576,53.6091,53.549,53.5747,29200.0
2011-07-21 14:50:00,62.4,62.42,62.37,62.41,14400.0,53.5747,53.5919,53.549,53.5833,14400.0
2011-07-21 15:00:00,62.4,62.43,62.32,62.32,47900.0,53.5747,53.6005,53.506,53.506,47900.0
2011-07-21 15:10:00,62.33,62.42,62.31,62.41,67100.0,53.5146,53.5919,53.4975,53.5833,67100.0
2011-07-21 15:20:00,62.42,62.42,62.35,62.41,57700.0,53.5919,53.5919,53.5318,53.5833,57700.0
2011-07-21 15:30:00,62.4,62.4,62.29,62.32,52000.0,53.5747,53.5747,53.4803,53.506,52000.0
2011-07-21 15:40:00,62.32,62.42,62.31,62.33,56600.0,53.506,53.5919,53.4975,53.5146,56600.0
2011-07-21 15:50:00,62.34,62.38,62.32,62.36,100400.0,53.5232,53.5576,53.506,53.5404,100400.0
2011-07-22 09:30:00,62.38,62.46,62.28,62.37,65200.0,53.5576,53.6262,53.4717,53.549,65200.0
2011-07-22 09:40:00,62.34,62.38,62.3,62.37,44600.0,53.5232,53.5576,53.4889,53.549,44600.0
2011-07-22 09:50:00,62.37,62.37,62.23,62.26,39800.0,53.549,53.549,53.4288,53.4545,39800.0
2011-07-22 10:00:00,62.24,62.33,62.2,62.26,107900.0,53.4374,53.5146,53.403,53.4545,107900.0
2011-07-22 10:10:00,62.26,62.32,62.16,62.22,37100.0,53.4545,53.506,53.3687,53.4202,37100.0
2011-07-22 10:20:00,62.22,62.24,62.1,62.2,72500.0,53.4202,53.4374,53.3172,53.403,72500.0
2011-07-22 10:30:00,62.2,62.29,62.19,62.28,23600.0,53.403,53.4803,53.3944,53.4717,23600.0
2011-07-22 10:40:00,62.27,62.33,62.27,62.3,32100.0,53.4631,53.5146,53.4631,53.4889,32100.0
2011-07-22 10:50:00,62.29,62.36,62.25,62.36,107900.0,53.4803,53.5404,53.4459,53.5404,107900.0
2011-07-22 11:00:00,62.36,62.39,62.33,62.34,29500.0,53.5404,53.5661,53.5146,53.5232,29500.0
2011-07-22 11:10:00,62.34,62.42,62.34,62.38,27700.0,53.5232,53.5919,53.5232,53.5576,27700.0
2011-07-22 11:20:00,62.37,62.39,62.34,62.35,35600.0,53.549,53.5661,53.5232,53.5318,35600.0
2011-07-22 11:30:00,62.36,62.46,62.35,62.46,18100.0,53.5404,53.6262,53.5318,53.6262,18100.0
2011-07-22 11:40:00,62.46,62.48,62.41,62.43,48700.0,53.6262,53.6434,53.5833,53.6005,48700.0
2011-07-22 11:50:00,62.45,62.48,62.43,62.46,27000.0,53.6177,53.6434,53.6005,53.6262,27000.0
2011-07-22 12:00:00,62.46,62.53,62.41,62.52,27400.0,53.6262,53.6863,53.5833,53.6778,27400.0
2011-07-22 12:10:00,62.51,62.57,62.51,62.52,32600.0,53.6692,53.7207,53.6692,53.6778,32600.0
2011-07-22 12:20:00,62.51,62.53,62.49,62.51,14300.0,53.6692,53.6863,53.652,53.6692,14300.0
2011-07-22 12:30:00,62.52,62.54,62.5,62.5,5300.0,53.6778,53.6949,53.6606,53.6606,5300.0
2011-07-22 12:40:00,62.5,62.53,62.5,62.53,15000.0,53.6606,53.6863,53.6606,53.6863,15000.0
2011-07-22 12:50:00,62.54,62.61,62.54,62.6,19900.0,53.6949,53.755,53.6949,53.7464,19900.0
2011-07-22 13:00:00,62.61,62.61,62.55,62.57,15200.0,53.755,53.755,53.7035,53.7207,15200.0
2011-07-22 13:10:00,62.56,62.58,62.54,62.58,9300.0,53.7121,53.7293,53.6949,53.7293,9300.0
2011-07-22 13:20:00,62.58,62.58,62.53,62.58,16600.0,53.7293,53.7293,53.6863,53.7293,16600.0
2011-07-22 13:30:00,62.57,62.59,62.56,62.58,12200.0,53.7207,53.7379,53.7121,53.7293,12200.0
2011-07-22 13:40:00,62.59,62.6,62.56,62.57,7600.0,53.7379,53.7464,53.7121,53.7207,7600.0
2011-07-22 13:50:00,62.57,62.62,62.57,62.62,13600.0,53.7207,53.7636,53.7207,53.7636,13600.0
2011-07-22 14:00:00,62.61,62.62,62.55,62.59,10600.0,53.755,53.7636,53.7035,53.7379,10600.0
2011-07-22 14:10:00,62.6,62.63,62.59,62.62,12900.0,53.7464,53.7722,53.7379,53.7636,12900.0
2011-07-22 14:20:00,62.62,62.62,62.59,62.61,16100.0,53.7636,53.7636,53.7379,53.755,16100.0
2011-07-22 14:30:00,62.61,62.63,62.59,62.6,23200.0,53.755,53.7722,53.7379,53.7464,23200.0
2011-07-22 14:40:00,62.61,62.63,62.59,62.61,16600.0,53.755,53.7722,53.7379,53.755,16600.0
2011-07-22 14:50:00,62.61,62.62,62.58,62.61,7400.0,53.755,53.7636,53.7293,53.755,7400.0
2011-07-22 15:00:00,62.61,62.64,62.6,62.61,32100.0,53.755,53.7808,53.7464,53.755,32100.0
2011-07-22 15:10:00,62.62,62.62,62.55,62.61,40800.0,53.7636,53.7636,53.7035,53.755,40800.0
2011-07-22 15:20:00,62.61,62.61,62.55,62.55,13000.0,53.755,53.755,53.7035,53.7035,13000.0
2011-07-22 15:30:00,62.55,62.57,62.5,62.53,28700.0,53.7035,53.7207,53.6606,53.6863,28700.0
2011-07-22 15:40:00,62.51,62.56,62.47,62.56,23200.0,53.6692,53.7121,53.6348,53.7121,23200.0
2011-07-22 15:50:00,62.55,62.57,62.52,62.57,52600.0,53.7035,53.7207,53.6778,53.7207,52600.0
2011-07-25 09:30:00,62.01,62.08,61.9,62.08,80000.0,53.2399,53.3,53.1454,53.3,80000.0
2011-07-25 09:40:00,62.09,62.23,61.97,62.12,67800.0,53.3086,53.4288,53.2055,53.3343,67800.0
2011-07-25 09:50:00,62.12,62.27,62.12,62.24,91900.0,53.3343,53.4631,53.3343,53.4374,91900.0
2011-07-25 10:00:00,62.25,62.36,62.25,62.35,40500.0,53.4459,53.5404,53.4459,53.5318,40500.0
2011-07-25 10:10:00,62.36,62.4,62.31,62.36,46800.0,53.5404,53.5747,53.4975,53.5404,46800.0
2011-07-25 10:20:00,62.37,62.44,62.34,62.37,56700.0,53.549,53.6091,53.5232,53.549,56700.0
2011-07-25 10:30:00,62.39,62.39,62.3,62.32,40300.0,53.5661,53.5661,53.4889,53.506,40300.0
2011-07-25 10:40:00,62.31,62.46,62.31,62.37,34700.0,53.4975,53.6262,53.4975,53.549,34700.0
2011-07-25 10:50:00,62.36,62.36,62.25,62.34,37700.0,53.5404,53.5404,53.4459,53.5232,37700.0
2011-07-25 11:00:00,62.34,62.39,62.32,62.33,27700.0,53.5232,53.5661,53.506,53.5146,27700.0
2011-07-25 11:10:00,62.32,62.35,62.28,62.33,16700.0,53.506,53.5318,53.4717,53.5146,16700.0
2011-07-25 11:20:00,62.33,62.46,62.32,62.43,39300.0,53.5146,53.6262,53.506,53.6005,39300.0
2011-07-25 11:30:00,62.44,62.47,62.42,62.43,10200.0,53.6091,53.6348,53.5919,53.6005,10200.0
2011-07-25 11:40:00,62.44,62.46,62.39,62.39,29900.0,53.6091,53.6262,53.5661,53.5661,29900.0
2011-07-25 11:50:00,62.41,62.42,62.37,62.4,26500.0,53.5833,53.5919,53.549,53.5747,26500.0
2011-07-25 12:00:00,62.41,62.44,62.39,62.44,15500.0,53.5833,53.6091,53.5661,53.6091,15500.0
2011-07-25 12:10:00,62.44,62.48,62.41,62.42,28800.0,53.6091,53.6434,53.5833,53.5919,28800.0
2011-07-25 12:20:00,62.42,62.48,62.42,62.47,13000.0,53.5919,53.6434,53.5919,53.6348,13000.0
2011-07-25 12:30:00,62.46,62.51,62.46,62.5,14300.0,53.6262,53.6692,53.6262,53.6606,14300.0
2011-07-25 12:40:00,62.5,62.57,62.5,62.53,270000.0,53.6606,53.7207,53.6606,53.6863,270000.0
2011-07-25 12:50:00,62.54,62.54,62.51,62.53,20300.0,53.6949,53.6949,53.6692,53.6863,20300.0
2011-07-25 13:00:00,62.52,62.59,62.52,62.57,42100.0,53.6778,53.7379,53.6778,53.7207,42100.0
2011-07-25 13:10:00,62.56,62.56,62.53,62.55,48500.0,53.7121,53.7121,53.6863,53.7035,48500.0
2011-07-25 13:20:00,62.55,62.56,62.53,62.54,7400.0,53.7035,53.7121,53.6863,53.6949,7400.0
2011-07-25 13:30:00,62.55,62.56,62.49,62.49,34000.0,53.7035,53.7121,53.652,53.652,34000.0
2011-07-25 13:40:00,62.49,62.51,62.47,62.48,65000.0,53.652,53.6692,53.6348,53.6434,65000.0
2011-07-25 13:50:00,62.48,62.51,62.46,62.47,81900.0,53.6434,53.6692,53.6262,53.6348,81900.0
2011-07-25 14:00:00,62.46,62.53,62.46,62.53,39500.0,53.6262,53.6863,53.6262,53.6863,39500.0
2011-07-25 14:10:00,62.53,62.57,62.53,62.55,29900.0,53.6863,53.7207,53.6863,53.7035,29900.0
2011-07-25 14:20:00,62.55,62.57,62.53,62.55,48700.0,53.7035,53.7207,53.6863,53.7035,48700.0
2011-07-25 14:30:00,62.55,62.56,62.43,62.44,111000.0,53.7035,53.7121,53.6005,53.6091,111000.0
2011-07-25 14:40:00,62.43,62.47,62.4,62.44,65500.0,53.6005,53.6348,53.5747,53.6091,65500.0
2011-07-25 14:50:00,62.45,62.45,62.39,62.42,30400.0,53.6177,53.6177,53.5661,53.5919,30400.0
2011-07-25 15:00:00,62.42,62.42,62.28,62.29,42200.0,53.5919,53.5919,53.4717,53.4803,42200.0
2011-07-25 15:10:00,62.28,62.36,62.25,62.34,52400.0,53.4717,53.5404,53.4459,53.5232,52400.0
2011-07-25 15:20:00,62.32,62.33,62.25,62.29,35400.0,53.506,53.5146,53.4459,53.4803,35400.0
2011-07-25 15:30:00,62.3,62.37,62.27,62.35,40200.0,53.4889,53.549,53.4631,53.5318,40200.0
2011-07-25 15:40:00,62.34,62.35,62.22,62.27,99200.0,53.5232,53.5318,53.4202,53.4631,99200.0
2011-07-25 15:50:00,62.24,62.28,62.23,62.26,78600.0,53.4374,53.4717,53.4288,53.4545,78600.0
2011-07-26 09:30:00,62.25,62.28,62.11,62.14,79700.0,53.4459,53.4717,53.3257,53.3515,79700.0
2011-07-26 09:40:00,62.16,62.26,62.06,62.1,41500.0,53.3687,53.4545,53.2828,53.3172,41500.0
2011-07-26 09:50:00,62.09,62.11,61.92,61.97,36700.0,53.3086,53.3257,53.1626,53.2055,36700.0
2011-07-26 10:00:00,61.95,62.07,61.85,61.9,78100.0,53.1884,53.2914,53.1025,53.1454,78100.0
2011-07-26 10:10:00,61.89,62.04,61.89,61.96,30700.0,53.1369,53.2656,53.1369,53.197,30700.0
2011-07-26 10:20:00,61.94,62.01,61.93,61.97,39300.0,53.1798,53.2399,53.1712,53.2055,39300.0
2011-07-26 10:30:00,61.96,61.99,61.91,61.98,15000.0,53.197,53.2227,53.154,53.2141,15000.0
2011-07-26 10:40:00,61.99,62.07,61.99,62.03,19600.0,53.2227,53.2914,53.2227,53.2571,19600.0
2011-07-26 10:50:00,62.04,62.05,61.98,62.02,40900.0,53.2656,53.2742,53.2141,53.2485,40900.0
2011-07-26 11:00:00,62.04,62.16,62.04,62.15,30100.0,53.2656,53.3687,53.2656,53.3601,30100.0
2011-07-26 11:10:00,62.14,62.17,62.12,62.14,11200.0,53.3515,53.3773,53.3343,53.3515,11200.0
2011-07-26 11:20:00,62.14,62.15,62.11,62.13,19800.0,53.3515,53.3601,53.3257,53.3429,19800.0
2011-07-26 11:30:00,62.13,62.14,62.05,62.07,63800.0,53.3429,53.3515,53.2742,53.2914,63800.0
2011-07-26 11:40:00,62.06,62.08,62.02,62.06,41900.0,53.2828,53.3,53.2485,53.2828,41900.0
2011-07-26 11:50:00,62.06,62.08,62.03,62.07,7700.0,53.2828,53.3,53.2571,53.2914,7700.0
2011-07-26 12:00:00,62.07,62.08,62.05,62.06,5400.0,53.2914,53.3,53.2742,53.2828,5400.0
2011-07-26 12:10:00,62.05,62.17,62.05,62.15,20600.0,53.2742,53.3773,53.2742,53.3601,20600.0
2011-07-26 12:20:00,62.15,62.17,62.14,62.14,5200.0,53.3601,53.3773,53.3515,53.3515,5200.0
2011-07-26 12:30:00,62.12,62.14,62.11,62.14,3800.0,53.3343,53.3515,53.3257,53.3515,3800.0
2011-07-26 12:40:00,62.14,62.17,62.08,62.08,17100.0,53.3515,53.3773,53.3,53.3,17100.0
2011-07-26 12:50:00,62.07,62.13,62.07,62.13,7400.0,53.2914,53.3429,53.2914,53.3429,7400.0
2011-07-26 13:00:00,62.13,62.17,62.08,62.1,10300.0,53.3429,53.3773,53.3,53.3172,10300.0
2011-07-26 13:10:00,62.09,62.11,62.06,62.08,10900.0,53.3086,53.3257,53.2828,53.3,10900.0
2011-07-26 13:20:00,62.07,62.07,62.04,62.07,14900.0,53.2914,53.2914,53.2656,53.2914,14900.0
2011-07-26 13:30:00,62.08,62.09,62.05,62.05,10000.0,53.3,53.3086,53.2742,53.2742,10000.0
2011-07-26 13:40:00,62.06,62.06,62.03,62.04,8300.0,53.2828,53.2828,53.2571,53.2656,8300.0
2011-07-26 13:50:00,62.05,62.1,62.05,62.09,17500.0,53.2742,53.3172,53.2742,53.3086,17500.0
2011-07-26 14:00:00,62.1,62.17,62.07,62.15,47900.0,53.3172,53.3773,53.2914,53.3601,47900.0
2011-07-26 14:10:00,62.16,62.28,62.14,62.27,154400.0,53.3687,53.4717,53.3515,53.4631,154400.0
2011-07-26 14:20:00,62.26,62.28,62.2,62.23,74600.0,53.4545,53.4717,53.403,53.4288,74600.0
2011-07-26 14:30:00,62.22,62.26,62.2,62.2,41900.0,53.4202,53.4545,53.403,53.403,41900.0
2011-07-26 14:40:00,62.2,62.22,62.17,62.19,51200.0,53.403,53.4202,53.3773,53.3944,51200.0
2011-07-26 14:50:00,62.19,62.22,62.13,62.13,32900.0,53.3944,53.4202,53.3429,53.3429,32900.0
2011-07-26 15:00:00,62.14,62.16,62.11,62.15,15100.0,53.3515,53.3687,53.3257,53.3601,15100.0
2011-07-26 15:10:00,62.14,62.18,62.09,62.13,83900.0,53.3515,53.3858,53.3086,53.3429,83900.0
2011-07-26 15:20:00,62.14,62.14,62.07,62.11,46300.0,53.3515,53.3515,53.2914,53.3257,46300.0
2011-07-26 15:30:00,62.11,62.11,62.03,62.05,43100.0,53.3257,53.3257,53.2571,53.2742,43100.0
2011-07-26 15:40:00,62.05,62.06,61.95,61.98,82200.0,53.2742,53.2828,53.1884,53.2141,82200.0
2011-07-26 15:50:00,61.97,62.0,61.91,62.0,75200.0,53.2055,53.2313,53.154,53.2313,75200.0
2011-07-27 09:30:00,61.73,61.73,61.49,61.51,106300.0,52.9995,52.9995,52.7934,52.8106,106300.0
2011-07-27 09:40:00,61.51,61.51,61.4,61.45,31200.0,52.8106,52.8106,52.7162,52.7591,31200.0
2011-07-27 09:50:00,61.44,61.44,61.34,61.37,22800.0,52.7505,52.7505,52.6646,52.6904,22800.0
2011-07-27 10:00:00,61.35,61.37,61.13,61.13,83700.0,52.6732,52.6904,52.4843,52.4843,83700.0
2011-07-27 10:10:00,61.12,61.17,61.09,61.11,39800.0,52.4758,52.5187,52.45,52.4672,39800.0
2011-07-27 10:20:00,61.09,61.12,60.9,60.92,90100.0,52.45,52.4758,52.2869,52.304,90100.0
2011-07-27 10:30:00,60.9,60.96,60.82,60.94,99700.0,52.2869,52.3384,52.2182,52.3212,99700.0
2011-07-27 10:40:00,60.89,60.96,60.87,60.94,41400.0,52.2783,52.3384,52.2611,52.3212,41400.0
2011-07-27 10:50:00,60.95,61.14,60.93,61.12,234900.0,52.3298,52.4929,52.3126,52.4758,234900.0
2011-07-27 11:00:00,61.11,61.13,61.06,61.1,78300.0,52.4672,52.4843,52.4242,52.4586,78300.0
2011-07-27 11:10:00,61.1,61.23,61.09,61.21,73400.0,52.4586,52.5702,52.45,52.553,73400.0
2011-07-27 11:20:00,61.22,61.26,61.15,61.26,21200.0,52.5616,52.596,52.5015,52.596,21200.0
2011-07-27 11:30:00,61.28,61.31,61.13,61.16,81000.0,52.6131,52.6389,52.4843,52.5101,81000.0
2011-07-27 11:40:00,61.16,61.2,61.15,61.18,13800.0,52.5101,52.5444,52.5015,52.5273,13800.0
2011-07-27 11:50:00,61.18,61.2,61.06,61.09,54600.0,52.5273,52.5444,52.4242,52.45,54600.0
2011-07-27 12:00:00,61.08,61.1,61.01,61.01,12000.0,52.4414,52.4586,52.3813,52.3813,12000.0
2011-07-27 12:10:00,61.03,61.14,61.03,61.11,31600.0,52.3985,52.4929,52.3985,52.4672,31600.0
2011-07-27 12:20:00,61.11,61.14,61.04,61.09,52300.0,52.4672,52.4929,52.4071,52.45,52300.0
2011-07-27 12:30:00,61.1,61.12,61.01,61.05,32400.0,52.4586,52.4758,52.3813,52.4157,32400.0
2011-07-27 12:40:00,61.05,61.12,61.03,61.09,11800.0,52.4157,52.4758,52.3985,52.45,11800.0
2011-07-27 12:50:00,61.09,61.13,61.01,61.01,15700.0,52.45,52.4843,52.3813,52.3813,15700.0
2011-07-27 13:00:00,61.02,61.09,60.97,61.08,20900.0,52.3899,52.45,52.347,52.4414,20900.0
2011-07-27 13:10:00,61.08,61.08,60.96,60.99,28100.0,52.4414,52.4414,52.3384,52.3641,28100.0
2011-07-27 13:20:00,61.0,61.0,60.93,60.95,13700.0,52.3727,52.3727,52.3126,52.3298,13700.0
2011-07-27 13:30:00,60.94,60.98,60.93,60.94,28600.0,52.3212,52.3556,52.3126,52.3212,28600.0
2011-07-27 13:40:00,60.95,61.07,60.95,61.04,69300.0,52.3298,52.4328,52.3298,52.4071,69300.0
2011-07-27 13:50:00,61.02,61.06,61.02,61.05,18800.0,52.3899,52.4242,52.3899,52.4157,18800.0
2011-07-27 14:00:00,61.04,61.06,60.96,61.02,23800.0,52.4071,52.4242,52.3384,52.3899,23800.0
2011-07-27 14:10:00,61.02,61.02,60.94,60.95,37400.0,52.3899,52.3899,52.3212,52.3298,37400.0
2011-07-27 14:20:00,60.94,60.96,60.82,60.84,39500.0,52.3212,52.3384,52.2182,52.2354,39500.0
2011-07-27 14:30:00,60.84,60.85,60.67,60.76,84000.0,52.2354,52.2439,52.0894,52.1667,84000.0
2011-07-27 14:40:00,60.76,60.77,60.65,60.76,44000.0,52.1667,52.1753,52.0722,52.1667,44000.0
2011-07-27 14:50:00,60.75,60.77,60.67,60.73,37400.0,52.1581,52.1753,52.0894,52.1409,37400.0
2011-07-27 15:00:00,60.74,60.79,60.67,60.68,37200.0,52.1495,52.1924,52.0894,52.098,37200.0
2011-07-27 15:10:00,60.69,60.7,60.57,60.6,121800.0,52.1066,52.1152,52.0035,52.0293,121800.0
2011-07-27 15:20:00,60.6,60.64,60.49,60.64,48500.0,52.0293,52.0636,51.9349,52.0636,48500.0
2011-07-27 15:30:00,60.64,60.73,60.64,60.72,64000.0,52.0636,52.1409,52.0636,52.1323,64000.0
2011-07-27 15:40:00,60.71,60.71,60.55,60.57,68900.0,52.1237,52.1237,51.9864,52.0035,68900.0
2011-07-27 15:50:00,60.56,60.66,60.52,60.59,75100.0,51.995,52.0808,51.9606,52.0207,75100.0
2011-07-28 09:30:00,60.56,60.66,60.52,60.53,51200.0,51.995,52.0808,51.9606,51.9692,51200.0
2011-07-28 09:40:00,60.52,60.63,60.47,60.6,41400.0,51.9606,52.0551,51.9177,52.0293,41400.0
2011-07-28 09:50:00,60.58,60.68,60.57,60.66,26900.0,52.0121,52.098,52.0035,52.0808,26900.0
2011-07-28 10:00:00,60.68,60.76,60.54,60.76,119300.0,52.098,52.1667,51.9778,52.1667,119300.0
2011-07-28 10:10:00,60.76,60.89,60.75,60.89,162500.0,52.1667,52.2783,52.1581,52.2783,162500.0
2011-07-28 10:20:00,60.88,60.89,60.78,60.8,27100.0,52.2697,52.2783,52.1838,52.201,27100.0
2011-07-28 10:30:00,60.8,60.84,60.73,60.77,31800.0,52.201,52.2354,52.1409,52.1753,31800.0
2011-07-28 10:40:00,60.78,60.88,60.78,60.88,48500.0,52.1838,52.2697,52.1838,52.2697,48500.0
2011-07-28 10:50:00,60.86,60.9,60.82,60.85,76400.0,52.2525,52.2869,52.2182,52.2439,76400.0
2011-07-28 11:00:00,60.85,60.96,60.81,60.95,83800.0,52.2439,52.3384,52.2096,52.3298,83800.0
2011-07-28 11:10:00,60.95,60.98,60.92,60.97,309400.0,52.3298,52.3556,52.304,52.347,309400.0
2011-07-28 11:20:00,60.97,61.12,60.97,61.11,220100.0,52.347,52.4758,52.347,52.4672,220100.0
2011-07-28 11:30:00,61.11,61.12,61.07,61.09,99100.0,52.4672,52.4758,52.4328,52.45,99100.0
2011-07-28 11:40:00,61.1,61.14,61.09,61.09,47400.0,52.4586,52.4929,52.45,52.45,47400.0
2011-07-28 11:50:00,61.08,61.13,61.05,61.12,107000.0,52.4414,52.4843,52.4157,52.4758,107000.0
2011-07-28 12:00:00,61.13,61.18,61.11,61.12,143700.0,52.4843,52.5273,52.4672,52.4758,143700.0
2011-07-28 12:10:00,61.13,61.13,60.96,60.97,33600.0,52.4843,52.4843,52.3384,52.347,33600.0
2011-07-28 12:20:00,60.97,61.02,60.96,61.0,35100.0,52.347,52.3899,52.3384,52.3727,35100.0
2011-07-28 12:30:00,61.0,61.04,60.94,60.96,43800.0,52.3727,52.4071,52.3212,52.3384,43800.0
2011-07-28 12:40:00,60.96,60.99,60.94,60.96,42500.0,52.3384,52.3641,52.3212,52.3384,42500.0
2011-07-28 12:50:00,60.95,61.02,60.92,61.01,42200.0,52.3298,52.3899,52.304,52.3813,42200.0
2011-07-28 13:00:00,61.01,61.01,60.96,61.0,29500.0,52.3813,52.3813,52.3384,52.3727,29500.0
2011-07-28 13:10:00,60.97,61.05,60.97,60.98,45400.0,52.347,52.4157,52.347,52.3556,45400.0
2011-07-28 13:20:00,60.99,60.99,60.91,60.97,32000.0,52.3641,52.3641,52.2955,52.347,32000.0
2011-07-28 13:30:00,60.95,60.99,60.94,60.98,75500.0,52.3298,52.3641,52.3212,52.3556,75500.0
2011-07-28 13:40:00,60.99,61.04,60.94,60.96,180200.0,52.3641,52.4071,52.3212,52.3384,180200.0
2011-07-28 13:50:00,60.96,60.99,60.93,60.94,69100.0,52.3384,52.3641,52.3126,52.3212,69100.0
2011-07-28 14:00:00,60.96,60.96,60.82,60.83,34400.0,52.3384,52.3384,52.2182,52.2268,34400.0
2011-07-28 14:10:00,60.82,60.84,60.75,60.79,109400.0,52.2182,52.2354,52.1581,52.1924,109400.0
2011-07-28 14:20:00,60.79,60.82,60.71,60.74,143400.0,52.1924,52.2182,52.1237,52.1495,143400.0
2011-07-28 14:30:00,60.73,60.75,60.65,60.65,42000.0,52.1409,52.1581,52.0722,52.0722,42000.0
2011-07-28 14:40:00,60.64,60.73,60.64,60.73,67600.0,52.0636,52.1409,52.0636,52.1409,67600.0
2011-07-28 14:50:00,60.73,60.8,60.72,60.74,110100.0,52.1409,52.201,52.1323,52.1495,110100.0
2011-07-28 15:00:00,60.73,60.73,60.64,60.68,78100.0,52.1409,52.1409,52.0636,52.098,78100.0
2011-07-28 15:10:00,60.66,60.69,60.6,60.65,44800.0,52.0808,52.1066,52.0293,52.0722,44800.0
2011-07-28 15:20:00,60.63,60.64,60.5,60.51,36300.0,52.0551,52.0636,51.9434,51.952,36300.0
2011-07-28 15:30:00,60.51,60.55,60.45,60.52,41000.0,51.952,51.9864,51.9005,51.9606,41000.0
2011-07-28 15:40:00,60.52,60.52,60.35,60.41,102800.0,51.9606,51.9606,51.8147,51.8662,102800.0
2011-07-28 15:50:00,60.41,60.46,60.39,60.43,81700.0,51.8662,51.9091,51.849,51.8833,81700.0
2011-07-29 09:30:00,59.89,59.89,59.62,59.67,400600.0,51.4197,51.4197,51.1879,51.2308,400600.0
2011-07-29 09:40:00,59.68,59.76,59.52,59.75,283900.0,51.2394,51.3081,51.102,51.2995,283900.0
2011-07-29 09:50:00,59.75,59.98,59.7,59.93,235500.0,51.2995,51.497,51.2566,51.4541,235500.0
2011-07-29 10:00:00,59.93,60.05,59.82,60.01,132400.0,51.4541,51.5571,51.3596,51.5227,132400.0
2011-07-29 10:10:00,60.0,60.01,59.86,59.9,146400.0,51.5142,51.5227,51.394,51.4283,146400.0
2011-07-29 10:20:00,59.91,60.07,59.9,59.99,151800.0,51.4369,51.5743,51.4283,51.5056,151800.0
2011-07-29 10:30:00,59.99,60.11,59.94,60.03,170300.0,51.5056,51.6086,51.4626,51.5399,170300.0
2011-07-29 10:40:00,60.04,60.15,59.9,60.15,90600.0,51.5485,51.6429,51.4283,51.6429,90600.0
2011-07-29 10:50:00,60.15,60.41,60.15,60.33,85100.0,51.6429,51.8662,51.6429,51.7975,85100.0
2011-07-29 11:00:00,60.33,60.53,60.24,60.52,59800.0,51.7975,51.9692,51.7202,51.9606,59800.0
2011-07-29 11:10:00,60.53,60.64,60.44,60.62,34900.0,51.9692,52.0636,51.8919,52.0465,34900.0
2011-07-29 11:20:00,60.63,60.63,60.47,60.47,27600.0,52.0551,52.0551,51.9177,51.9177,27600.0
2011-07-29 11:30:00,60.44,60.47,60.38,60.39,30100.0,51.8919,51.9177,51.8404,51.849,30100.0
2011-07-29 11:40:00,60.38,60.46,60.32,60.33,76600.0,51.8404,51.9091,51.7889,51.7975,76600.0
2011-07-29 11:50:00,60.33,60.42,60.33,60.39,49600.0,51.7975,51.8748,51.7975,51.849,49600.0
2011-07-29 12:00:00,60.4,60.41,60.24,60.31,91200.0,51.8576,51.8662,51.7202,51.7803,91200.0
2011-07-29 12:10:00,60.31,60.33,60.17,60.25,50700.0,51.7803,51.7975,51.6601,51.7288,50700.0
2011-07-29 12:20:00,60.24,60.29,60.18,60.21,37700.0,51.7202,51.7631,51.6687,51.6945,37700.0
2011-07-29 12:30:00,60.22,60.31,60.15,60.27,54600.0,51.703,51.7803,51.6429,51.746,54600.0
2011-07-29 12:40:00,60.26,60.31,60.21,60.21,15600.0,51.7374,51.7803,51.6945,51.6945,15600.0
2011-07-29 12:50:00,60.21,60.23,60.16,60.17,27600.0,51.6945,51.7116,51.6515,51.6601,27600.0
2011-07-29 13:00:00,60.17,60.24,60.12,60.24,47000.0,51.6601,51.7202,51.6172,51.7202,47000.0
2011-07-29 13:10:00,60.24,60.25,60.17,60.18,30200.0,51.7202,51.7288,51.6601,51.6687,30200.0
2011-07-29 13:20:00,60.19,60.3,60.19,60.23,31000.0,51.6773,51.7717,51.6773,51.7116,31000.0
2011-07-29 13:30:00,60.23,60.32,60.19,60.32,36700.0,51.7116,51.7889,51.6773,51.7889,36700.0
2011-07-29 13:40:00,60.34,60.43,60.32,60.41,49200.0,51.8061,51.8833,51.7889,51.8662,49200.0
2011-07-29 13:50:00,60.41,60.44,60.34,60.4,30400.0,51.8662,51.8919,51.8061,51.8576,30400.0
2011-07-29 14:00:00,60.4,60.49,60.34,60.45,44200.0,51.8576,51.9349,51.8061,51.9005,44200.0
2011-07-29 14:10:00,60.45,60.45,60.32,60.32,44700.0,51.9005,51.9005,51.7889,51.7889,44700.0
2011-07-29 14:20:00,60.32,60.35,60.28,60.31,22800.0,51.7889,51.8147,51.7546,51.7803,22800.0
2011-07-29 14:30:00,60.31,60.39,60.26,60.39,29500.0,51.7803,51.849,51.7374,51.849,29500.0
2011-07-29 14:40:00,60.39,60.42,60.32,60.33,36100.0,51.849,51.8748,51.7889,51.7975,36100.0
2011-07-29 14:50:00,60.32,60.41,60.28,60.28,26600.0,51.7889,51.8662,51.7546,51.7546,26600.0
2011-07-29 15:00:00,60.29,60.34,60.22,60.34,33300.0,51.7631,51.8061,51.703,51.8061,33300.0
2011-07-29 15:10:00,60.34,60.37,60.28,60.31,65000.0,51.8061,51.8318,51.7546,51.7803,65000.0
2011-07-29 15:20:00,60.3,60.32,60.17,60.23,41900.0,51.7717,51.7889,51.6601,51.7116,41900.0
2011-07-29 15:30:00,60.22,60.23,60.14,60.23,62600.0,51.703,51.7116,51.6344,51.7116,62600.0
2011-07-29 15:40:00,60.23,60.26,60.06,60.09,63800.0,51.7116,51.7374,51.5657,51.5914,63800.0
2011-07-29 15:50:00,60.08,60.24,60.06,60.08,80400.0,51.5828,51.7202,51.5657,51.5828,80400.0
2011-08-01 09:30:00,60.72,60.89,60.57,60.66,346600.0,52.1323,52.2783,52.0035,52.0808,346600.0
2011-08-01 09:40:00,60.67,60.67,60.35,60.41,212000.0,52.0894,52.0894,51.8147,51.8662,212000.0
2011-08-01 09:50:00,60.4,60.4,60.26,60.28,118600.0,51.8576,51.8576,51.7374,51.7546,118600.0
2011-08-01 10:00:00,60.27,60.28,59.56,59.83,488200.0,51.746,51.7546,51.1364,51.3682,488200.0
2011-08-01 10:10:00,59.83,59.94,59.7,59.94,155300.0,51.3682,51.4626,51.2566,51.4626,155300.0
2011-08-01 10:20:00,59.94,60.02,59.82,59.84,84300.0,51.4626,51.5313,51.3596,51.3768,84300.0
2011-08-01 10:30:00,59.83,59.9,59.77,59.89,120900.0,51.3682,51.4283,51.3167,51.4197,120900.0
2011-08-01 10:40:00,59.89,59.96,59.84,59.9,209800.0,51.4197,51.4798,51.3768,51.4283,209800.0
2011-08-01 10:50:00,59.9,59.94,59.77,59.79,101000.0,51.4283,51.4626,51.3167,51.3339,101000.0
2011-08-01 11:00:00,59.78,59.79,59.54,59.66,96400.0,51.3253,51.3339,51.1192,51.2222,96400.0
2011-08-01 11:10:00,59.66,59.69,59.56,59.61,76000.0,51.2222,51.248,51.1364,51.1793,76000.0
2011-08-01 11:20:00,59.61,59.75,59.61,59.72,80300.0,51.1793,51.2995,51.1793,51.2738,80300.0
2011-08-01 11:30:00,59.72,59.72,59.31,59.39,90300.0,51.2738,51.2738,50.9217,50.9904,90300.0
2011-08-01 11:40:00,59.42,59.45,59.36,59.42,115500.0,51.0162,51.0419,50.9647,51.0162,115500.0
2011-08-01 11:50:00,59.41,59.43,59.26,59.29,48100.0,51.0076,51.0248,50.8788,50.9046,48100.0
2011-08-01 12:00:00,59.29,59.38,59.24,59.31,74300.0,50.9046,50.9818,50.8616,50.9217,74300.0
2011-08-01 12:10:00,59.31,59.33,59.22,59.24,56500.0,50.9217,50.9389,50.8445,50.8616,56500.0
2011-08-01 12:20:00,59.25,59.37,59.19,59.36,41200.0,50.8702,50.9733,50.8187,50.9647,41200.0
2011-08-01 12:30:00,59.37,59.41,59.35,59.38,21800.0,50.9733,51.0076,50.9561,50.9818,21800.0
2011-08-01 12:40:00,59.39,59.39,59.29,59.36,45600.0,50.9904,50.9904,50.9046,50.9647,45600.0
2011-08-01 12:50:00,59.36,59.46,59.36,59.39,21300.0,50.9647,51.0505,50.9647,50.9904,21300.0
2011-08-01 13:00:00,59.39,59.44,59.3,59.33,64700.0,50.9904,51.0334,50.9132,50.9389,64700.0
2011-08-01 13:10:00,59.33,59.39,59.31,59.39,18400.0,50.9389,50.9904,50.9217,50.9904,18400.0
2011-08-01 13:20:00,59.39,59.45,59.38,59.39,34000.0,50.9904,51.0419,50.9818,50.9904,34000.0
2011-08-01 13:30:00,59.39,59.45,59.39,59.45,27300.0,50.9904,51.0419,50.9904,51.0419,27300.0
2011-08-01 13:40:00,59.44,59.47,59.42,59.44,18600.0,51.0334,51.0591,51.0162,51.0334,18600.0
2011-08-01 13:50:00,59.45,59.49,59.44,59.49,32800.0,51.0419,51.0763,51.0334,51.0763,32800.0
2011-08-01 14:00:00,59.49,59.49,59.37,59.37,41000.0,51.0763,51.0763,50.9733,50.9733,41000.0
2011-08-01 14:10:00,59.37,59.38,59.29,59.36,38600.0,50.9733,50.9818,50.9046,50.9647,38600.0
2011-08-01 14:20:00,59.36,59.39,59.32,59.35,45800.0,50.9647,50.9904,50.9303,50.9561,45800.0
2011-08-01 14:30:00,59.34,59.45,59.3,59.44,28600.0,50.9475,51.0419,50.9132,51.0334,28600.0
2011-08-01 14:40:00,59.46,59.55,59.44,59.5,67200.0,51.0505,51.1278,51.0334,51.0849,67200.0
2011-08-01 14:50:00,59.51,59.64,59.47,59.63,95400.0,51.0935,51.2051,51.0591,51.1965,95400.0
2011-08-01 15:00:00,59.63,59.73,59.62,59.67,112900.0,51.1965,51.2823,51.1879,51.2308,112900.0
2011-08-01 15:10:00,59.68,59.72,59.6,59.65,124600.0,51.2394,51.2738,51.1707,51.2137,124600.0
2011-08-01 15:20:00,59.66,59.8,59.66,59.79,101700.0,51.2222,51.3424,51.2222,51.3339,101700.0
2011-08-01 15:30:00,59.8,59.87,59.62,59.87,133200.0,51.3424,51.4025,51.1879,51.4025,133200.0
2011-08-01 15:40:00,59.87,59.9,59.8,59.86,210000.0,51.4025,51.4283,51.3424,51.394,210000.0
2011-08-01 15:50:00,59.85,59.9,59.67,59.81,204000.0,51.3854,51.4283,51.2308,51.351,204000.0
2011-08-02 09:30:00,59.45,59.53,59.38,59.53,139100.0,51.0419,51.1106,50.9818,51.1106,139100.0
2011-08-02 09:40:00,59.55,59.74,59.55,59.71,58000.0,51.1278,51.2909,51.1278,51.2652,58000.0
2011-08-02 09:50:00,59.7,59.76,59.61,59.72,67900.0,51.2566,51.3081,51.1793,51.2738,67900.0
2011-08-02 10:00:00,59.73,59.8,59.65,59.67,64100.0,51.2823,51.3424,51.2137,51.2308,64100.0
2011-08-02 10:10:00,59.68,59.75,59.6,59.62,76100.0,51.2394,51.2995,51.1707,51.1879,76100.0
2011-08-02 10:20:00,59.62,59.66,59.54,59.58,73300.0,51.1879,51.2222,51.1192,51.1536,73300.0
2011-08-02 10:30:00,59.58,59.63,59.51,59.61,45900.0,51.1536,51.1965,51.0935,51.1793,45900.0
2011-08-02 10:40:00,59.6,59.66,59.56,59.57,142900.0,51.1707,51.2222,51.1364,51.145,142900.0
2011-08-02 10:50:00,59.57,59.6,59.4,59.43,157700.0,51.145,51.1707,50.999,51.0248,157700.0
2011-08-02 11:00:00,59.44,59.45,59.34,59.37,225900.0,51.0334,51.0419,50.9475,50.9733,225900.0
2011-08-02 11:10:00,59.36,59.36,59.25,59.29,250700.0,50.9647,50.9647,50.8702,50.9046,250700.0
2011-08-02 11:20:00,59.28,59.32,59.2,59.28,146700.0,50.896,50.9303,50.8273,50.896,146700.0
2011-08-02 11:30:00,59.28,59.34,59.25,59.26,97100.0,50.896,50.9475,50.8702,50.8788,97100.0
2011-08-02 11:40:00,59.25,59.27,59.19,59.27,65700.0,50.8702,50.8874,50.8187,50.8874,65700.0
2011-08-02 11:50:00,59.28,59.32,59.21,59.25,141000.0,50.896,50.9303,50.8359,50.8702,141000.0
2011-08-02 12:00:00,59.26,59.26,59.18,59.2,34100.0,50.8788,50.8788,50.8101,50.8273,34100.0
2011-08-02 12:10:00,59.19,59.3,59.16,59.29,37300.0,50.8187,50.9132,50.793,50.9046,37300.0
2011-08-02 12:20:00,59.29,59.36,59.29,59.31,15700.0,50.9046,50.9647,50.9046,50.9217,15700.0
2011-08-02 12:30:00,59.32,59.32,59.11,59.17,81800.0,50.9303,50.9303,50.75,50.8015,81800.0
2011-08-02 12:40:00,59.19,59.23,58.94,58.99,129300.0,50.8187,50.8531,50.6041,50.647,129300.0
2011-08-02 12:50:00,58.98,59.01,58.88,58.95,139200.0,50.6384,50.6642,50.5526,50.6127,139200.0
2011-08-02 13:00:00,58.96,59.08,58.95,59.05,63900.0,50.6212,50.7243,50.6127,50.6985,63900.0
2011-08-02 13:10:00,59.05,59.12,58.96,59.1,22000.0,50.6985,50.7586,50.6212,50.7414,22000.0
2011-08-02 13:20:00,59.11,59.12,59.04,59.05,37500.0,50.75,50.7586,50.6899,50.6985,37500.0
2011-08-02 13:30:00,59.05,59.07,58.86,58.92,95100.0,50.6985,50.7157,50.5354,50.5869,95100.0
2011-08-02 13:40:00,58.92,58.96,58.83,58.88,53400.0,50.5869,50.6212,50.5096,50.5526,53400.0
2011-08-02 13:50:00,58.89,58.89,58.65,58.71,140900.0,50.5611,50.5611,50.3551,50.4066,140900.0
2011-08-02 14:00:00,58.72,58.83,58.69,58.78,65400.0,50.4152,50.5096,50.3894,50.4667,65400.0
2011-08-02 14:10:00,58.78,58.93,58.78,58.93,47200.0,50.4667,50.5955,50.4667,50.5955,47200.0
2011-08-02 14:20:00,58.93,58.96,58.81,58.83,45800.0,50.5955,50.6212,50.4925,50.5096,45800.0
2011-08-02 14:30:00,58.82,58.85,58.73,58.73,96500.0,50.501,50.5268,50.4238,50.4238,96500.0
2011-08-02 14:40:00,58.74,58.78,58.67,58.77,35100.0,50.4324,50.4667,50.3723,50.4581,35100.0
2011-08-02 14:50:00,58.76,58.93,58.76,58.9,30000.0,50.4495,50.5955,50.4495,50.5697,30000.0
2011-08-02 15:00:00,58.91,58.94,58.87,58.9,22100.0,50.5783,50.6041,50.544,50.5697,22100.0
2011-08-02 15:10:00,58.9,58.92,58.76,58.78,47900.0,50.5697,50.5869,50.4495,50.4667,47900.0
2011-08-02 15:20:00,58.79,58.79,58.56,58.59,175100.0,50.4753,50.4753,50.2778,50.3036,175100.0
2011-08-02 15:30:00,58.6,58.65,58.55,58.61,118500.0,50.3122,50.3551,50.2692,50.3207,118500.0
2011-08-02 15:40:00,58.61,58.61,58.42,58.43,162000.0,50.3207,50.3207,50.1576,50.1662,162000.0
2011-08-02 15:50:00,58.43,58.43,58.24,58.25,230600.0,50.1662,50.1662,50.0031,50.0117,230600.0
2011-08-03 09:30:00,58.33,58.43,58.24,58.26,156800.0,50.0803,50.1662,50.0031,50.0202,156800.0
2011-08-03 09:40:00,58.26,58.32,58.07,58.15,101700.0,50.0202,50.0718,49.8571,49.9258,101700.0
2011-08-03 09:50:00,58.16,58.35,58.13,58.33,57100.0,49.9344,50.0975,49.9086,50.0803,57100.0
2011-08-03 10:00:00,58.36,58.48,58.15,58.22,176100.0,50.1061,50.2091,49.9258,49.9859,176100.0
2011-08-03 10:10:00,58.25,58.29,58.05,58.07,76200.0,50.0117,50.046,49.84,49.8571,76200.0
2011-08-03 10:20:00,58.08,58.08,57.75,57.89,138400.0,49.8657,49.8657,49.5824,49.7026,138400.0
2011-08-03 10:30:00,57.87,57.87,57.24,57.4,315100.0,49.6854,49.6854,49.1445,49.2819,315100.0
2011-08-03 10:40:00,57.39,57.48,57.25,57.47,251600.0,49.2733,49.3506,49.1531,49.342,251600.0
2011-08-03 10:50:00,57.48,57.82,57.4,57.81,234700.0,49.3506,49.6425,49.2819,49.6339,234700.0
2011-08-03 11:00:00,57.82,57.99,57.74,57.77,206400.0,49.6425,49.7884,49.5738,49.5996,206400.0
2011-08-03 11:10:00,57.75,58.18,57.75,58.14,201300.0,49.5824,49.9516,49.5824,49.9172,201300.0
2011-08-03 11:20:00,58.14,58.16,57.99,58.01,198500.0,49.9172,49.9344,49.7884,49.8056,198500.0
2011-08-03 11:30:00,58.05,58.22,58.01,58.17,73300.0,49.84,49.9859,49.8056,49.943,73300.0
2011-08-03 11:40:00,58.14,58.15,57.96,58.02,39300.0,49.9172,49.9258,49.7627,49.8142,39300.0
2011-08-03 11:50:00,58.05,58.16,58.02,58.04,38200.0,49.84,49.9344,49.8142,49.8314,38200.0
2011-08-03 12:00:00,58.06,58.07,57.86,57.96,277400.0,49.8485,49.8571,49.6768,49.7627,277400.0
2011-08-03 12:10:00,57.95,57.96,57.79,57.8,219800.0,49.7541,49.7627,49.6167,49.6253,219800.0
2011-08-03 12:20:00,57.79,57.84,57.73,57.84,182500.0,49.6167,49.6597,49.5652,49.6597,182500.0
2011-08-03 12:30:00,57.83,57.98,57.76,57.96,90300.0,49.6511,49.7799,49.591,49.7627,90300.0
2011-08-03 12:40:00,57.96,57.99,57.9,57.99,80700.0,49.7627,49.7884,49.7112,49.7884,80700.0
2011-08-03 12:50:00,58.0,58.09,57.96,58.0,110400.0,49.797,49.8743,49.7627,49.797,110400.0
2011-08-03 13:00:00,58.0,58.0,57.86,57.89,130100.0,49.797,49.797,49.6768,49.7026,130100.0
2011-08-03 13:10:00,57.89,58.02,57.87,57.97,87300.0,49.7026,49.8142,49.6854,49.7713,87300.0
2011-08-03 13:20:00,57.97,58.11,57.95,58.1,67600.0,49.7713,49.8915,49.7541,49.8829,67600.0
2011-08-03 13:30:00,58.1,58.36,58.1,58.36,115900.0,49.8829,50.1061,49.8829,50.1061,115900.0
2011-08-03 13:40:00,58.36,58.57,58.32,58.49,109500.0,50.1061,50.2864,50.0718,50.2177,109500.0
2011-08-03 13:50:00,58.48,58.48,58.35,58.39,94100.0,50.2091,50.2091,50.0975,50.1319,94100.0
2011-08-03 14:00:00,58.4,58.53,58.37,58.39,107400.0,50.1404,50.2521,50.1147,50.1319,107400.0
2011-08-03 14:10:00,58.39,58.53,58.35,58.36,105800.0,50.1319,50.2521,50.0975,50.1061,105800.0
2011-08-03 14:20:00,58.36,58.44,58.23,58.24,172800.0,50.1061,50.1748,49.9945,50.0031,172800.0
2011-08-03 14:30:00,58.29,58.34,58.21,58.27,97000.0,50.046,50.0889,49.9773,50.0288,97000.0
2011-08-03 14:40:00,58.28,58.38,58.24,58.38,102800.0,50.0374,50.1233,50.0031,50.1233,102800.0
2011-08-03 14:50:00,58.37,58.48,58.31,58.43,113100.0,50.1147,50.2091,50.0632,50.1662,113100.0
2011-08-03 15:00:00,58.42,58.51,58.33,58.34,151200.0,50.1576,50.2349,50.0803,50.0889,151200.0
2011-08-03 15:10:00,58.33,58.56,58.33,58.55,168600.0,50.0803,50.2778,50.0803,50.2692,168600.0
2011-08-03 15:20:00,58.54,58.69,58.52,58.59,168600.0,50.2606,50.3894,50.2435,50.3036,168600.0
2011-08-03 15:30:00,58.59,58.62,58.48,58.57,277000.0,50.3036,50.3293,50.2091,50.2864,277000.0
2011-08-03 15:40:00,58.58,58.69,58.54,58.6,201700.0,50.295,50.3894,50.2606,50.3122,201700.0
2011-08-03 15:50:00,58.6,58.75,58.6,58.7,214300.0,50.3122,50.4409,50.3122,50.398,214300.0
2011-08-04 09:30:00,57.9,57.9,57.66,57.74,167800.0,49.7112,49.7112,49.5051,49.5738,167800.0
2011-08-04 09:40:00,57.73,57.86,57.57,57.57,122900.0,49.5652,49.6768,49.4278,49.4278,122900.0
2011-08-04 09:50:00,57.57,57.75,57.49,57.68,97500.0,49.4278,49.5824,49.3592,49.5223,97500.0
2011-08-04 10:00:00,57.69,57.79,57.62,57.64,110300.0,49.5309,49.6167,49.4708,49.4879,110300.0
2011-08-04 10:10:00,57.63,57.63,57.34,57.34,69300.0,49.4794,49.4794,49.2304,49.2304,69300.0
2011-08-04 10:20:00,57.34,57.65,57.34,57.55,75200.0,49.2304,49.4965,49.2304,49.4107,75200.0
2011-08-04 10:30:00,57.54,57.71,57.52,57.56,64100.0,49.4021,49.548,49.3849,49.4193,64100.0
2011-08-04 10:40:00,57.55,57.55,57.22,57.38,135100.0,49.4107,49.4107,49.1273,49.2647,135100.0
2011-08-04 10:50:00,57.38,57.38,57.13,57.18,137800.0,49.2647,49.2647,49.0501,49.093,137800.0
2011-08-04 11:00:00,57.16,57.3,57.02,57.2,171300.0,49.0758,49.196,48.9556,49.1102,171300.0
2011-08-04 11:10:00,57.21,57.29,57.07,57.25,51400.0,49.1188,49.1874,48.9986,49.1531,51400.0
2011-08-04 11:20:00,57.25,57.29,56.9,56.91,99900.0,49.1531,49.1874,48.8526,48.8612,99900.0
2011-08-04 11:30:00,56.91,57.09,56.91,57.02,92100.0,48.8612,49.0157,48.8612,48.9556,92100.0
2011-08-04 11:40:00,57.01,57.01,56.5,56.6,156300.0,48.947,48.947,48.5092,48.595,156300.0
2011-08-04 11:50:00,56.61,56.78,56.54,56.78,122000.0,48.6036,48.7496,48.5435,48.7496,122000.0
2011-08-04 12:00:00,56.79,56.96,56.72,56.84,158600.0,48.7582,48.9041,48.6981,48.8011,158600.0
2011-08-04 12:10:00,56.83,57.04,56.8,56.96,56400.0,48.7925,48.9728,48.7667,48.9041,56400.0
2011-08-04 12:20:00,56.95,57.06,56.84,57.03,60100.0,48.8955,48.99,48.8011,48.9642,60100.0
2011-08-04 12:30:00,57.02,57.19,57.02,57.16,64300.0,48.9556,49.1016,48.9556,49.0758,64300.0
2011-08-04 12:40:00,57.16,57.27,57.12,57.26,40400.0,49.0758,49.1703,49.0415,49.1617,40400.0
2011-08-04 12:50:00,57.24,57.26,57.06,57.07,37600.0,49.1445,49.1617,48.99,48.9986,37600.0
2011-08-04 13:00:00,57.06,57.17,57.02,57.08,42100.0,48.99,49.0844,48.9556,49.0071,42100.0
2011-08-04 13:10:00,57.07,57.07,56.9,56.97,33600.0,48.9986,48.9986,48.8526,48.9127,33600.0
2011-08-04 13:20:00,56.96,57.09,56.96,57.07,22700.0,48.9041,49.0157,48.9041,48.9986,22700.0
2011-08-04 13:30:00,57.07,57.08,56.9,56.94,28900.0,48.9986,49.0071,48.8526,48.8869,28900.0
2011-08-04 13:40:00,56.95,56.97,56.7,56.77,89200.0,48.8955,48.9127,48.6809,48.741,89200.0
2011-08-04 13:50:00,56.77,56.85,56.7,56.76,85900.0,48.741,48.8097,48.6809,48.7324,85900.0
2011-08-04 14:00:00,56.77,56.79,56.59,56.63,140100.0,48.741,48.7582,48.5864,48.6208,140100.0
2011-08-04 14:10:00,56.64,56.67,56.43,56.48,118300.0,48.6294,48.6551,48.4491,48.492,118300.0
2011-08-04 14:20:00,56.48,56.54,56.29,56.38,129300.0,48.492,48.5435,48.3289,48.4061,129300.0
2011-08-04 14:30:00,56.38,56.67,56.32,56.62,130800.0,48.4061,48.6551,48.3546,48.6122,130800.0
2011-08-04 14:40:00,56.65,56.78,56.62,56.72,75500.0,48.638,48.7496,48.6122,48.6981,75500.0
2011-08-04 14:50:00,56.71,56.72,56.54,56.58,148300.0,48.6895,48.6981,48.5435,48.5779,148300.0
2011-08-04 15:00:00,56.58,56.78,56.5,56.7,124000.0,48.5779,48.7496,48.5092,48.6809,124000.0
2011-08-04 15:10:00,56.71,56.75,56.36,56.41,99800.0,48.6895,48.7238,48.389,48.4319,99800.0
2011-08-04 15:20:00,56.41,56.46,56.16,56.16,230600.0,48.4319,48.4748,48.2173,48.2173,230600.0
2011-08-04 15:30:00,56.16,56.3,56.07,56.22,275200.0,48.2173,48.3375,48.14,48.2688,275200.0
2011-08-04 15:40:00,56.21,56.23,55.87,55.95,300600.0,48.2602,48.2774,47.9683,48.037,300600.0
2011-08-04 15:50:00,55.95,55.95,55.0,55.74,543700.0,48.037,48.037,47.2213,47.8567,543700.0
2011-08-05 09:30:00,56.36,56.59,56.24,56.33,308500.0,48.389,48.5864,48.2859,48.3632,308500.0
2011-08-05 09:40:00,56.33,56.35,55.87,55.88,109500.0,48.3632,48.3804,47.9683,47.9769,109500.0
2011-08-05 09:50:00,55.88,55.91,55.0,55.05,309700.0,47.9769,48.0026,47.2213,47.2642,309700.0
2011-08-05 10:00:00,55.04,55.44,54.89,55.44,263100.0,47.2557,47.5991,47.1269,47.5991,263100.0
2011-08-05 10:10:00,55.48,55.74,55.23,55.71,172400.0,47.6334,47.8567,47.4188,47.8309,172400.0
2011-08-05 10:20:00,55.7,55.97,55.7,55.8,104600.0,47.8223,48.0541,47.8223,47.9082,104600.0
2011-08-05 10:30:00,55.77,55.78,55.44,55.6,120600.0,47.8824,47.891,47.5991,47.7365,120600.0
2011-08-05 10:40:00,55.6,55.61,55.24,55.36,125900.0,47.7365,47.745,47.4274,47.5304,125900.0
2011-08-05 10:50:00,55.37,55.55,55.29,55.55,66500.0,47.539,47.6935,47.4703,47.6935,66500.0
2011-08-05 11:00:00,55.55,55.55,55.17,55.25,97400.0,47.6935,47.6935,47.3673,47.436,97400.0
2011-08-05 11:10:00,55.24,55.27,54.84,54.97,161100.0,47.4274,47.4531,47.0839,47.1956,161100.0
2011-08-05 11:20:00,54.97,55.33,54.77,55.09,287600.0,47.1956,47.5046,47.0238,47.2986,287600.0
2011-08-05 11:30:00,55.08,55.28,54.99,54.99,167100.0,47.29,47.4617,47.2127,47.2127,167100.0
2011-08-05 11:40:00,54.99,55.05,54.55,54.59,213300.0,47.2127,47.2642,46.835,46.8693,213300.0
2011-08-05 11:50:00,54.57,54.63,54.07,54.2,182200.0,46.8521,46.9036,46.4228,46.5345,182200.0
2011-08-05 12:00:00,54.2,54.5,54.15,54.5,143000.0,46.5345,46.792,46.4915,46.792,143000.0
2011-08-05 12:10:00,54.5,55.31,54.48,55.05,378900.0,46.792,47.4875,46.7749,47.2642,378900.0
2011-08-05 12:20:00,55.03,55.21,54.86,54.97,182700.0,47.2471,47.4016,47.1011,47.1956,182700.0
2011-08-05 12:30:00,54.98,55.64,54.89,55.54,196600.0,47.2041,47.7708,47.1269,47.6849,196600.0
2011-08-05 12:40:00,55.55,56.1,55.34,56.0,276400.0,47.6935,48.1657,47.5132,48.0799,276400.0
2011-08-05 12:50:00,56.0,56.24,55.87,56.02,174800.0,48.0799,48.2859,47.9683,48.0971,174800.0
2011-08-05 13:00:00,55.99,56.16,55.53,55.8,260100.0,48.0713,48.2173,47.6764,47.9082,260100.0
2011-08-05 13:10:00,55.78,56.14,55.77,56.13,120800.0,47.891,48.2001,47.8824,48.1915,120800.0
2011-08-05 13:20:00,56.14,56.22,56.05,56.11,98500.0,48.2001,48.2688,48.1228,48.1743,98500.0
2011-08-05 13:30:00,56.13,56.18,55.86,55.89,73500.0,48.1915,48.2344,47.9597,47.9854,73500.0
2011-08-05 13:40:00,55.89,56.09,55.76,56.07,114800.0,47.9854,48.1572,47.8738,48.14,114800.0
2011-08-05 13:50:00,56.07,56.37,56.04,56.19,120700.0,48.14,48.3976,48.1142,48.243,120700.0
2011-08-05 14:00:00,56.18,56.23,55.92,55.93,87700.0,48.2344,48.2774,48.0112,48.0198,87700.0
2011-08-05 14:10:00,55.93,55.99,55.77,55.96,78200.0,48.0198,48.0713,47.8824,48.0455,78200.0
2011-08-05 14:20:00,55.99,56.12,55.92,55.93,87300.0,48.0713,48.1829,48.0112,48.0198,87300.0
2011-08-05 14:30:00,55.92,56.07,55.83,56.06,46900.0,48.0112,48.14,47.9339,48.1314,46900.0
2011-08-05 14:40:00,56.06,56.06,55.82,55.82,91000.0,48.1314,48.1314,47.9253,47.9253,91000.0
2011-08-05 14:50:00,55.82,55.82,55.59,55.73,141900.0,47.9253,47.9253,47.7279,47.8481,141900.0
2011-08-05 15:00:00,55.77,55.82,55.13,55.25,194000.0,47.8824,47.9253,47.3329,47.436,194000.0
2011-08-05 15:10:00,55.26,55.5,55.18,55.36,119600.0,47.4445,47.6506,47.3759,47.5304,119600.0
2011-08-05 15:20:00,55.35,55.59,55.2,55.2,83200.0,47.5218,47.7279,47.393,47.393,83200.0
2011-08-05 15:30:00,55.2,55.69,55.2,55.67,106200.0,47.393,47.8137,47.393,47.7966,106200.0
2011-08-05 15:40:00,55.68,55.78,55.53,55.6,222800.0,47.8051,47.891,47.6764,47.7365,222800.0
2011-08-05 15:50:00,55.59,55.75,55.53,55.6,374200.0,47.7279,47.8652,47.6764,47.7365,374200.0
2011-08-08 09:30:00,54.02,54.66,53.84,54.6,524200.0,46.3799,46.9294,46.2254,46.8779,524200.0
2011-08-08 09:40:00,54.62,54.67,54.27,54.27,299200.0,46.8951,46.938,46.5946,46.5946,299200.0
2011-08-08 09:50:00,54.27,54.48,54.18,54.39,413000.0,46.5946,46.7749,46.5173,46.6976,413000.0
2011-08-08 10:00:00,54.38,54.5,54.18,54.27,219900.0,46.689,46.792,46.5173,46.5946,219900.0
2011-08-08 10:10:00,54.25,54.29,53.77,53.88,258200.0,46.5774,46.6117,46.1653,46.2597,258200.0
2011-08-08 10:20:00,53.88,53.91,53.44,53.52,546100.0,46.2597,46.2855,45.8819,45.9506,546100.0
2011-08-08 10:30:00,53.52,53.66,53.27,53.53,439300.0,45.9506,46.0708,45.736,45.9592,439300.0
2011-08-08 10:40:00,53.52,53.87,53.43,53.87,448400.0,45.9506,46.2511,45.8734,46.2511,448400.0
2011-08-08 10:50:00,53.87,53.87,53.51,53.55,566400.0,46.2511,46.2511,45.942,45.9764,566400.0
2011-08-08 11:00:00,53.55,54.11,53.47,54.07,262800.0,45.9764,46.4572,45.9077,46.4228,262800.0
2011-08-08 11:10:00,54.08,54.31,54.0,54.06,280300.0,46.4314,46.6289,46.3627,46.4143,280300.0
2011-08-08 11:20:00,54.06,54.06,53.84,53.91,177900.0,46.4143,46.4143,46.2254,46.2855,177900.0
2011-08-08 11:30:00,53.9,53.9,53.71,53.79,144400.0,46.2769,46.2769,46.1138,46.1824,144400.0
2011-08-08 11:40:00,53.79,53.97,53.69,53.97,173200.0,46.1824,46.337,46.0966,46.337,173200.0
2011-08-08 11:50:00,53.96,54.04,53.86,53.89,162600.0,46.3284,46.3971,46.2425,46.2683,162600.0
2011-08-08 12:00:00,53.88,53.89,53.59,53.74,183200.0,46.2597,46.2683,46.0107,46.1395,183200.0
2011-08-08 12:10:00,53.73,53.83,53.55,53.56,102400.0,46.1309,46.2168,45.9764,45.985,102400.0
2011-08-08 12:20:00,53.57,53.76,53.48,53.56,129000.0,45.9936,46.1567,45.9163,45.985,129000.0
2011-08-08 12:30:00,53.56,53.64,53.5,53.52,101100.0,45.985,46.0537,45.9335,45.9506,101100.0
2011-08-08 12:40:00,53.52,53.77,53.5,53.74,100700.0,45.9506,46.1653,45.9335,46.1395,100700.0
2011-08-08 12:50:00,53.73,53.81,53.59,53.6,65300.0,46.1309,46.1996,46.0107,46.0193,65300.0
2011-08-08 13:00:00,53.6,53.77,53.52,53.53,88700.0,46.0193,46.1653,45.9506,45.9592,88700.0
2011-08-08 13:10:00,53.53,53.59,53.33,53.47,103200.0,45.9592,46.0107,45.7875,45.9077,103200.0
2011-08-08 13:20:00,53.48,53.63,53.44,53.55,63600.0,45.9163,46.0451,45.8819,45.9764,63600.0
2011-08-08 13:30:00,53.55,53.58,53.22,53.23,125900.0,45.9764,46.0021,45.6931,45.7016,125900.0
2011-08-08 13:40:00,53.26,53.32,53.02,53.1,91400.0,45.7274,45.7789,45.5213,45.59,91400.0
2011-08-08 13:50:00,53.14,53.33,52.91,52.94,136900.0,45.6244,45.7875,45.4269,45.4527,136900.0
2011-08-08 14:00:00,52.94,53.24,52.89,52.99,133900.0,45.4527,45.7102,45.4097,45.4956,133900.0
2011-08-08 14:10:00,53.0,53.15,52.56,52.72,156500.0,45.5042,45.633,45.1264,45.2638,156500.0
2011-08-08 14:20:00,52.73,52.77,52.03,52.45,342600.0,45.2724,45.3067,44.6714,45.032,342600.0
2011-08-08 14:30:00,52.46,52.84,52.34,52.57,279600.0,45.0405,45.3668,44.9375,45.135,279600.0
2011-08-08 14:40:00,52.57,52.78,52.43,52.5,190100.0,45.135,45.3153,45.0148,45.0749,190100.0
2011-08-08 14:50:00,52.55,52.65,52.37,52.5,113600.0,45.1178,45.2037,44.9633,45.0749,113600.0
2011-08-08 15:00:00,52.5,52.96,52.48,52.94,90900.0,45.0749,45.4698,45.0577,45.4527,90900.0
2011-08-08 15:10:00,52.95,53.47,52.8,53.32,185100.0,45.4612,45.9077,45.3325,45.7789,185100.0
2011-08-08 15:20:00,53.31,53.34,52.89,52.9,234600.0,45.7703,45.7961,45.4097,45.4183,234600.0
2011-08-08 15:30:00,52.9,52.96,52.59,52.76,226200.0,45.4183,45.4698,45.1522,45.2981,226200.0
2011-08-08 15:40:00,52.76,52.82,52.14,52.27,511400.0,45.2981,45.3496,44.7658,44.8774,511400.0
2011-08-08 15:50:00,52.26,52.49,52.1,52.1,355300.0,44.8688,45.0663,44.7315,44.7315,355300.0
2011-08-09 09:30:00,52.85,52.99,52.52,52.55,816000.0,45.3754,45.4956,45.0921,45.1178,816000.0
2011-08-09 09:40:00,52.53,52.58,52.03,52.32,619000.0,45.1006,45.1436,44.6714,44.9203,619000.0
2011-08-09 09:50:00,52.34,52.99,52.32,52.94,754300.0,44.9375,45.4956,44.9203,45.4527,754300.0
2011-08-09 10:00:00,52.94,53.29,52.91,53.07,555800.0,45.4527,45.7532,45.4269,45.5643,555800.0
2011-08-09 10:10:00,53.07,53.32,52.97,53.24,249500.0,45.5643,45.7789,45.4784,45.7102,249500.0
2011-08-09 10:20:00,53.24,53.41,53.04,53.41,276200.0,45.7102,45.8562,45.5385,45.8562,276200.0
2011-08-09 10:30:00,53.4,53.53,53.3,53.3,92000.0,45.8476,45.9592,45.7617,45.7617,92000.0
2011-08-09 10:40:00,53.28,53.52,53.16,53.42,249000.0,45.7446,45.9506,45.6415,45.8648,249000.0
2011-08-09 10:50:00,53.46,53.52,53.33,53.37,265200.0,45.8991,45.9506,45.7875,45.8218,265200.0
2011-08-09 11:00:00,53.36,53.38,53.06,53.13,105700.0,45.8133,45.8304,45.5557,45.6158,105700.0
2011-08-09 11:10:00,53.13,53.21,52.94,53.18,119500.0,45.6158,45.6845,45.4527,45.6587,119500.0
2011-08-09 11:20:00,53.17,53.44,53.17,53.43,80900.0,45.6501,45.8819,45.6501,45.8734,80900.0
2011-08-09 11:30:00,53.46,53.46,53.31,53.35,178200.0,45.8991,45.8991,45.7703,45.8047,178200.0
2011-08-09 11:40:00,53.34,53.44,53.3,53.3,86300.0,45.7961,45.8819,45.7617,45.7617,86300.0
2011-08-09 11:50:00,53.31,53.64,53.31,53.56,76500.0,45.7703,46.0537,45.7703,45.985,76500.0
2011-08-09 12:00:00,53.59,53.67,53.49,53.61,89200.0,46.0107,46.0794,45.9249,46.0279,89200.0
2011-08-09 12:10:00,53.61,53.64,53.5,53.55,79000.0,46.0279,46.0537,45.9335,45.9764,79000.0
2011-08-09 12:20:00,53.54,53.65,53.51,53.56,42600.0,45.9678,46.0622,45.942,45.985,42600.0
2011-08-09 12:30:00,53.54,53.66,53.54,53.63,33200.0,45.9678,46.0708,45.9678,46.0451,33200.0
2011-08-09 12:40:00,53.63,53.63,53.45,53.45,45000.0,46.0451,46.0451,45.8905,45.8905,45000.0
2011-08-09 12:50:00,53.45,53.47,53.31,53.33,97000.0,45.8905,45.9077,45.7703,45.7875,97000.0
2011-08-09 13:00:00,53.3,53.39,53.19,53.38,150600.0,45.7617,45.839,45.6673,45.8304,150600.0
2011-08-09 13:10:00,53.35,53.43,53.33,53.35,68000.0,45.8047,45.8734,45.7875,45.8047,68000.0
2011-08-09 13:20:00,53.35,53.39,53.29,53.3,58300.0,45.8047,45.839,45.7532,45.7617,58300.0
2011-08-09 13:30:00,53.3,53.34,53.13,53.15,110300.0,45.7617,45.7961,45.6158,45.633,110300.0
2011-08-09 13:40:00,53.15,53.22,53.0,53.04,112300.0,45.633,45.6931,45.5042,45.5385,112300.0
2011-08-09 13:50:00,53.05,53.09,52.78,52.98,111900.0,45.5471,45.5814,45.3153,45.487,111900.0
2011-08-09 14:00:00,52.98,53.08,52.8,52.86,275100.0,45.487,45.5729,45.3325,45.384,275100.0
2011-08-09 14:10:00,52.87,53.42,52.81,52.96,97900.0,45.3926,45.8648,45.341,45.4698,97900.0
2011-08-09 14:20:00,52.94,52.96,52.04,52.74,422300.0,45.4527,45.4698,44.6799,45.2809,422300.0
2011-08-09 14:30:00,52.76,52.76,52.02,52.03,201300.0,45.2981,45.2981,44.6628,44.6714,201300.0
2011-08-09 14:40:00,52.04,52.05,51.3,51.84,455700.0,44.6799,44.6885,44.0446,44.5082,455700.0
2011-08-09 14:50:00,51.83,52.49,51.83,52.08,273200.0,44.4996,45.0663,44.4996,44.7143,273200.0
2011-08-09 15:00:00,52.08,52.42,51.8,52.3,342800.0,44.7143,45.0062,44.4739,44.9032,342800.0
2011-08-09 15:10:00,52.27,53.24,52.25,53.07,178500.0,44.8774,45.7102,44.8602,45.5643,178500.0
2011-08-09 15:20:00,53.06,53.24,52.81,53.16,169500.0,45.5557,45.7102,45.341,45.6415,169500.0
2011-08-09 15:30:00,53.18,53.22,52.89,53.2,148100.0,45.6587,45.6931,45.4097,45.6759,148100.0
2011-08-09 15:40:00,53.2,53.9,53.17,53.83,258200.0,45.6759,46.2769,45.6501,46.2168,258200.0
2011-08-09 15:50:00,53.83,54.5,53.77,54.48,622500.0,46.2168,46.792,46.1653,46.7749,622500.0
2011-08-10 09:30:00,53.45,53.55,53.0,53.29,430600.0,45.8905,45.9764,45.5042,45.7532,430600.0
2011-08-10 09:40:00,53.3,53.67,53.15,53.56,266800.0,45.7617,46.0794,45.633,45.985,266800.0
2011-08-10 09:50:00,53.56,53.63,53.11,53.18,542300.0,45.985,46.0451,45.5986,45.6587,542300.0
2011-08-10 10:00:00,53.17,53.37,52.99,53.06,444700.0,45.6501,45.8218,45.4956,45.5557,444700.0
2011-08-10 10:10:00,53.06,53.07,52.7,52.9,423600.0,45.5557,45.5643,45.2466,45.4183,423600.0
2011-08-10 10:20:00,52.9,53.04,52.59,52.85,278100.0,45.4183,45.5385,45.1522,45.3754,278100.0
2011-08-10 10:30:00,52.87,53.42,52.78,53.16,284000.0,45.3926,45.8648,45.3153,45.6415,284000.0
2011-08-10 10:40:00,53.18,53.34,52.83,52.94,275100.0,45.6587,45.7961,45.3582,45.4527,275100.0
2011-08-10 10:50:00,52.94,53.07,52.63,52.95,278100.0,45.4527,45.5643,45.1865,45.4612,278100.0
2011-08-10 11:00:00,52.95,52.98,52.54,52.74,483700.0,45.4612,45.487,45.1092,45.2809,483700.0
2011-08-10 11:10:00,52.73,53.09,52.69,52.91,354700.0,45.2724,45.5814,45.238,45.4269,354700.0
2011-08-10 11:20:00,52.89,52.95,52.6,52.65,194300.0,45.4097,45.4612,45.1607,45.2037,194300.0
2011-08-10 11:30:00,52.67,52.88,52.58,52.7,251800.0,45.2208,45.4011,45.1436,45.2466,251800.0
2011-08-10 11:40:00,52.7,53.01,52.63,52.77,170900.0,45.2466,45.5128,45.1865,45.3067,170900.0
2011-08-10 11:50:00,52.82,53.23,52.79,53.05,208600.0,45.3496,45.7016,45.3239,45.5471,208600.0
2011-08-10 12:00:00,53.05,53.33,52.93,53.18,244100.0,45.5471,45.7875,45.4441,45.6587,244100.0
2011-08-10 12:10:00,53.18,53.33,53.08,53.33,180600.0,45.6587,45.7875,45.5729,45.7875,180600.0
2011-08-10 12:20:00,53.33,53.34,52.96,52.96,109400.0,45.7875,45.7961,45.4698,45.4698,109400.0
2011-08-10 12:30:00,52.96,53.11,52.81,52.85,66000.0,45.4698,45.5986,45.341,45.3754,66000.0
2011-08-10 12:40:00,52.86,53.06,52.75,53.0,206400.0,45.384,45.5557,45.2895,45.5042,206400.0
2011-08-10 12:50:00,52.99,53.25,52.97,53.22,63300.0,45.4956,45.7188,45.4784,45.6931,63300.0
2011-08-10 13:00:00,53.21,53.31,53.09,53.22,89100.0,45.6845,45.7703,45.5814,45.6931,89100.0
2011-08-10 13:10:00,53.23,53.3,52.98,53.0,132700.0,45.7016,45.7617,45.487,45.5042,132700.0
2011-08-10 13:20:00,52.98,53.21,52.83,53.1,131700.0,45.487,45.6845,45.3582,45.59,131700.0
2011-08-10 13:30:00,53.09,53.24,52.99,53.11,88100.0,45.5814,45.7102,45.4956,45.5986,88100.0
2011-08-10 13:40:00,53.11,53.46,53.05,53.37,132600.0,45.5986,45.8991,45.5471,45.8218,132600.0
2011-08-10 13:50:00,53.37,53.63,53.35,53.62,137600.0,45.8218,46.0451,45.8047,46.0365,137600.0
2011-08-10 14:00:00,53.61,53.88,53.45,53.84,260200.0,46.0279,46.2597,45.8905,46.2254,260200.0
2011-08-10 14:10:00,53.87,54.11,53.71,53.85,337800.0,46.2511,46.4572,46.1138,46.234,337800.0
2011-08-10 14:20:00,53.87,54.08,53.8,53.86,214000.0,46.2511,46.4314,46.191,46.2425,214000.0
2011-08-10 14:30:00,53.84,53.99,53.61,53.65,238300.0,46.2254,46.3542,46.0279,46.0622,238300.0
2011-08-10 14:40:00,53.64,53.92,53.64,53.72,157900.0,46.0537,46.2941,46.0537,46.1223,157900.0
2011-08-10 14:50:00,53.73,53.73,53.36,53.36,116400.0,46.1309,46.1309,45.8133,45.8133,116400.0
2011-08-10 15:00:00,53.37,53.5,53.09,53.1,168000.0,45.8218,45.9335,45.5814,45.59,168000.0
2011-08-10 15:10:00,53.13,53.26,52.92,53.13,181700.0,45.6158,45.7274,45.4355,45.6158,181700.0
2011-08-10 15:20:00,53.1,53.45,53.02,53.08,154200.0,45.59,45.8905,45.5213,45.5729,154200.0
2011-08-10 15:30:00,53.08,53.09,52.72,52.96,293100.0,45.5729,45.5814,45.2638,45.4698,293100.0
2011-08-10 15:40:00,52.96,53.16,52.75,52.84,266100.0,45.4698,45.6415,45.2895,45.3668,266100.0
2011-08-10 15:50:00,52.85,52.86,52.22,52.35,258500.0,45.3754,45.384,44.8345,44.9461,258500.0
2011-08-11 09:30:00,52.77,53.33,52.77,53.0,617900.0,45.3067,45.7875,45.3067,45.5042,617900.0
2011-08-11 09:40:00,53.06,53.17,52.74,52.81,266600.0,45.5557,45.6501,45.2809,45.341,266600.0
2011-08-11 09:50:00,52.78,52.98,52.56,52.87,235300.0,45.3153,45.487,45.1264,45.3926,235300.0
2011-08-11 10:00:00,52.91,53.12,52.82,53.07,146000.0,45.4269,45.6072,45.3496,45.5643,146000.0
2011-08-11 10:10:00,53.07,53.45,52.85,53.36,108900.0,45.5643,45.8905,45.3754,45.8133,108900.0
2011-08-11 10:20:00,53.37,53.55,53.22,53.32,112400.0,45.8218,45.9764,45.6931,45.7789,112400.0
2011-08-11 10:30:00,53.34,53.57,53.26,53.54,128100.0,45.7961,45.9936,45.7274,45.9678,128100.0
2011-08-11 10:40:00,53.57,53.91,53.44,53.9,99300.0,45.9936,46.2855,45.8819,46.2769,99300.0
2011-08-11 10:50:00,53.89,53.94,53.65,53.66,67600.0,46.2683,46.3112,46.0622,46.0708,67600.0
2011-08-11 11:00:00,53.67,53.86,53.63,53.79,90000.0,46.0794,46.2425,46.0451,46.1824,90000.0
2011-08-11 11:10:00,53.77,53.79,53.52,53.59,69200.0,46.1653,46.1824,45.9506,46.0107,69200.0
2011-08-11 11:20:00,53.66,53.68,53.43,53.65,102400.0,46.0708,46.088,45.8734,46.0622,102400.0
2011-08-11 11:30:00,53.64,53.78,53.47,53.54,44400.0,46.0537,46.1739,45.9077,45.9678,44400.0
2011-08-11 11:40:00,53.59,53.76,53.55,53.68,92700.0,46.0107,46.1567,45.9764,46.088,92700.0
2011-08-11 11:50:00,53.66,53.87,53.66,53.67,70700.0,46.0708,46.2511,46.0708,46.0794,70700.0
2011-08-11 12:00:00,53.69,53.82,53.59,53.72,32000.0,46.0966,46.2082,46.0107,46.1223,32000.0
2011-08-11 12:10:00,53.73,53.78,53.59,53.67,69400.0,46.1309,46.1739,46.0107,46.0794,69400.0
2011-08-11 12:20:00,53.67,53.75,53.55,53.64,26200.0,46.0794,46.1481,45.9764,46.0537,26200.0
2011-08-11 12:30:00,53.63,53.83,53.63,53.83,25100.0,46.0451,46.2168,46.0451,46.2168,25100.0
2011-08-11 12:40:00,53.88,54.16,53.88,54.04,52600.0,46.2597,46.5001,46.2597,46.3971,52600.0
2011-08-11 12:50:00,54.08,54.43,54.02,54.34,122100.0,46.4314,46.7319,46.3799,46.6547,122100.0
2011-08-11 13:00:00,54.34,54.34,54.11,54.13,78700.0,46.6547,46.6547,46.4572,46.4744,78700.0
2011-08-11 13:10:00,54.13,54.31,54.1,54.1,34000.0,46.4744,46.6289,46.4486,46.4486,34000.0
2011-08-11 13:20:00,54.08,54.29,54.05,54.23,56600.0,46.4314,46.6117,46.4057,46.5602,56600.0
2011-08-11 13:30:00,54.19,54.34,54.15,54.18,116500.0,46.5259,46.6547,46.4915,46.5173,116500.0
2011-08-11 13:40:00,54.16,54.22,53.93,54.06,36100.0,46.5001,46.5516,46.3026,46.4143,36100.0
2011-08-11 13:50:00,54.07,54.29,54.02,54.28,222400.0,46.4228,46.6117,46.3799,46.6031,222400.0
2011-08-11 14:00:00,54.28,54.31,54.19,54.28,16000.0,46.6031,46.6289,46.5259,46.6031,16000.0
2011-08-11 14:10:00,54.31,54.53,54.31,54.44,48700.0,46.6289,46.8178,46.6289,46.7405,48700.0
2011-08-11 14:20:00,54.45,54.63,54.45,54.58,125000.0,46.7491,46.9036,46.7491,46.8607,125000.0
2011-08-11 14:30:00,54.61,54.61,54.32,54.41,55100.0,46.8865,46.8865,46.6375,46.7148,55100.0
2011-08-11 14:40:00,54.4,54.47,54.28,54.36,58900.0,46.7062,46.7663,46.6031,46.6718,58900.0
2011-08-11 14:50:00,54.38,54.67,54.32,54.61,70100.0,46.689,46.938,46.6375,46.8865,70100.0
2011-08-11 15:00:00,54.61,54.85,54.57,54.69,92000.0,46.8865,47.0925,46.8521,46.9552,92000.0
2011-08-11 15:10:00,54.71,54.92,54.68,54.86,129700.0,46.9723,47.1526,46.9466,47.1011,129700.0
2011-08-11 15:20:00,54.85,55.0,54.83,54.92,92700.0,47.0925,47.2213,47.0754,47.1526,92700.0
2011-08-11 15:30:00,54.93,55.14,54.88,55.04,250400.0,47.1612,47.3415,47.1183,47.2557,250400.0
2011-08-11 15:40:00,55.05,55.26,55.02,55.05,185800.0,47.2642,47.4445,47.2385,47.2642,185800.0
2011-08-11 15:50:00,55.07,55.08,54.53,54.55,274500.0,47.2814,47.29,46.8178,46.835,274500.0
2011-08-12 09:30:00,55.1,55.31,54.91,55.05,503300.0,47.3072,47.4875,47.144,47.2642,503300.0
2011-08-12 09:40:00,55.05,55.26,54.91,55.25,230200.0,47.2642,47.4445,47.144,47.436,230200.0
2011-08-12 09:50:00,55.24,55.24,54.69,54.85,328200.0,47.4274,47.4274,46.9552,47.0925,328200.0
2011-08-12 10:00:00,54.82,54.93,54.58,54.7,322600.0,47.0668,47.1612,46.8607,46.9637,322600.0
2011-08-12 10:10:00,54.77,55.0,54.57,54.97,110900.0,47.0238,47.2213,46.8521,47.1956,110900.0
2011-08-12 10:20:00,54.99,55.12,54.84,55.05,58400.0,47.2127,47.3243,47.0839,47.2642,58400.0
2011-08-12 10:30:00,55.05,55.24,55.0,55.23,111400.0,47.2642,47.4274,47.2213,47.4188,111400.0
2011-08-12 10:40:00,55.24,55.24,54.87,54.89,110000.0,47.4274,47.4274,47.1097,47.1269,110000.0
2011-08-12 10:50:00,54.88,55.03,54.8,55.02,141500.0,47.1183,47.2471,47.0496,47.2385,141500.0
2011-08-12 11:00:00,55.0,55.08,54.87,55.0,52600.0,47.2213,47.29,47.1097,47.2213,52600.0
2011-08-12 11:10:00,55.03,55.12,54.97,55.06,40600.0,47.2471,47.3243,47.1956,47.2728,40600.0
2011-08-12 11:20:00,55.01,55.13,54.93,55.07,79400.0,47.2299,47.3329,47.1612,47.2814,79400.0
2011-08-12 11:30:00,55.06,55.3,55.02,55.24,93000.0,47.2728,47.4789,47.2385,47.4274,93000.0
2011-08-12 11:40:00,55.23,55.47,55.2,55.39,56600.0,47.4188,47.6248,47.393,47.5562,56600.0
2011-08-12 11:50:00,55.4,55.54,55.36,55.45,86100.0,47.5647,47.6849,47.5304,47.6077,86100.0
2011-08-12 12:00:00,55.45,55.49,55.38,55.39,41400.0,47.6077,47.642,47.5476,47.5562,41400.0
2011-08-12 12:10:00,55.38,55.38,55.28,55.37,47600.0,47.5476,47.5476,47.4617,47.539,47600.0
2011-08-12 12:20:00,55.35,55.35,55.19,55.29,42300.0,47.5218,47.5218,47.3844,47.4703,42300.0
2011-08-12 12:30:00,55.29,55.32,55.16,55.16,120100.0,47.4703,47.4961,47.3587,47.3587,120100.0
2011-08-12 12:40:00,55.17,55.26,55.1,55.1,39300.0,47.3673,47.4445,47.3072,47.3072,39300.0
2011-08-12 12:50:00,55.14,55.22,55.09,55.22,13100.0,47.3415,47.4102,47.2986,47.4102,13100.0
2011-08-12 13:00:00,55.2,55.29,55.2,55.21,49600.0,47.393,47.4703,47.393,47.4016,49600.0
2011-08-12 13:10:00,55.21,55.3,55.2,55.25,73300.0,47.4016,47.4789,47.393,47.436,73300.0
2011-08-12 13:20:00,55.25,55.3,55.17,55.27,48100.0,47.436,47.4789,47.3673,47.4531,48100.0
2011-08-12 13:30:00,55.27,55.36,55.22,55.33,35600.0,47.4531,47.5304,47.4102,47.5046,35600.0
2011-08-12 13:40:00,55.32,55.47,55.32,55.41,168600.0,47.4961,47.6248,47.4961,47.5733,168600.0
2011-08-12 13:50:00,55.42,55.45,55.38,55.42,27800.0,47.5819,47.6077,47.5476,47.5819,27800.0
2011-08-12 14:00:00,55.44,55.51,55.43,55.49,18000.0,47.5991,47.6592,47.5905,47.642,18000.0
2011-08-12 14:10:00,55.5,55.5,55.19,55.24,134500.0,47.6506,47.6506,47.3844,47.4274,134500.0
2011-08-12 14:20:00,55.25,55.25,55.03,55.17,78100.0,47.436,47.436,47.2471,47.3673,78100.0
2011-08-12 14:30:00,55.14,55.21,55.01,55.02,95600.0,47.3415,47.4016,47.2299,47.2385,95600.0
2011-08-12 14:40:00,55.01,55.24,55.0,55.17,80600.0,47.2299,47.4274,47.2213,47.3673,80600.0
2011-08-12 14:50:00,55.17,55.22,55.08,55.17,45100.0,47.3673,47.4102,47.29,47.3673,45100.0
2011-08-12 15:00:00,55.19,55.33,55.16,55.16,100800.0,47.3844,47.5046,47.3587,47.3587,100800.0
2011-08-12 15:10:00,55.15,55.25,55.13,55.17,84100.0,47.3501,47.436,47.3329,47.3673,84100.0
2011-08-12 15:20:00,55.16,55.29,55.16,55.17,55600.0,47.3587,47.4703,47.3587,47.3673,55600.0
2011-08-12 15:30:00,55.18,55.2,54.97,55.11,188600.0,47.3759,47.393,47.1956,47.3158,188600.0
2011-08-12 15:40:00,55.12,55.2,55.07,55.12,177700.0,47.3243,47.393,47.2814,47.3243,177700.0
2011-08-12 15:50:00,55.13,55.2,55.1,55.19,118700.0,47.3329,47.393,47.3072,47.3844,118700.0
2011-08-15 09:30:00,55.65,55.81,55.53,55.79,273500.0,47.7794,47.9168,47.6764,47.8996,273500.0
2011-08-15 09:40:00,55.8,55.91,55.76,55.83,200300.0,47.9082,48.0026,47.8738,47.9339,200300.0
2011-08-15 09:50:00,55.85,55.92,55.71,55.75,115800.0,47.9511,48.0112,47.8309,47.8652,115800.0
2011-08-15 10:00:00,55.78,55.88,55.72,55.78,133800.0,47.891,47.9769,47.8395,47.891,133800.0
2011-08-15 10:10:00,55.8,55.94,55.76,55.92,86800.0,47.9082,48.0284,47.8738,48.0112,86800.0
2011-08-15 10:20:00,55.93,56.02,55.91,55.98,134900.0,48.0198,48.0971,48.0026,48.0627,134900.0
2011-08-15 10:30:00,56.0,56.03,55.9,55.92,53200.0,48.0799,48.1056,47.994,48.0112,53200.0
2011-08-15 10:40:00,55.89,55.91,55.79,55.82,103300.0,47.9854,48.0026,47.8996,47.9253,103300.0
2011-08-15 10:50:00,55.83,55.89,55.72,55.73,105200.0,47.9339,47.9854,47.8395,47.8481,105200.0
2011-08-15 11:00:00,55.73,55.78,55.64,55.65,46700.0,47.8481,47.891,47.7708,47.7794,46700.0
2011-08-15 11:10:00,55.67,55.68,55.45,55.46,68400.0,47.7966,47.8051,47.6077,47.6163,68400.0
2011-08-15 11:20:00,55.48,55.53,55.4,55.48,73800.0,47.6334,47.6764,47.5647,47.6334,73800.0
2011-08-15 11:30:00,55.48,55.48,55.34,55.42,89700.0,47.6334,47.6334,47.5132,47.5819,89700.0
2011-08-15 11:40:00,55.43,55.56,55.42,55.53,38000.0,47.5905,47.7021,47.5819,47.6764,38000.0
2011-08-15 11:50:00,55.54,55.6,55.53,55.55,38000.0,47.6849,47.7365,47.6764,47.6935,38000.0
2011-08-15 12:00:00,55.56,55.67,55.51,55.52,73600.0,47.7021,47.7966,47.6592,47.6678,73600.0
2011-08-15 12:10:00,55.54,55.57,55.52,55.57,26500.0,47.6849,47.7107,47.6678,47.7107,26500.0
2011-08-15 12:20:00,55.59,55.63,55.55,55.62,83900.0,47.7279,47.7622,47.6935,47.7536,83900.0
2011-08-15 12:30:00,55.62,55.63,55.55,55.63,96100.0,47.7536,47.7622,47.6935,47.7622,96100.0
2011-08-15 12:40:00,55.63,55.71,55.63,55.69,42100.0,47.7622,47.8309,47.7622,47.8137,42100.0
2011-08-15 12:50:00,55.69,55.79,55.68,55.75,27100.0,47.8137,47.8996,47.8051,47.8652,27100.0
2011-08-15 13:00:00,55.77,55.84,55.71,55.76,35300.0,47.8824,47.9425,47.8309,47.8738,35300.0
2011-08-15 13:10:00,55.76,55.76,55.63,55.68,61400.0,47.8738,47.8738,47.7622,47.8051,61400.0
2011-08-15 13:20:00,55.69,55.76,55.67,55.74,37700.0,47.8137,47.8738,47.7966,47.8567,37700.0
2011-08-15 13:30:00,55.75,55.79,55.67,55.71,48000.0,47.8652,47.8996,47.7966,47.8309,48000.0
2011-08-15 13:40:00,55.72,55.8,55.7,55.72,48300.0,47.8395,47.9082,47.8223,47.8395,48300.0
2011-08-15 13:50:00,55.71,55.8,55.7,55.78,91300.0,47.8309,47.9082,47.8223,47.891,91300.0
2011-08-15 14:00:00,55.78,55.86,55.77,55.83,54200.0,47.891,47.9597,47.8824,47.9339,54200.0
2011-08-15 14:10:00,55.82,55.86,55.78,55.83,75700.0,47.9253,47.9597,47.891,47.9339,75700.0
2011-08-15 14:20:00,55.84,55.95,55.83,55.92,147600.0,47.9425,48.037,47.9339,48.0112,147600.0
2011-08-15 14:30:00,55.92,55.96,55.81,55.82,100700.0,48.0112,48.0455,47.9168,47.9253,100700.0
2011-08-15 14:40:00,55.83,55.96,55.82,55.95,94900.0,47.9339,48.0455,47.9253,48.037,94900.0
2011-08-15 14:50:00,55.94,55.98,55.88,55.96,212300.0,48.0284,48.0627,47.9769,48.0455,212300.0
2011-08-15 15:00:00,55.96,55.99,55.91,55.99,119300.0,48.0455,48.0713,48.0026,48.0713,119300.0
2011-08-15 15:10:00,55.99,56.0,55.94,55.97,100400.0,48.0713,48.0799,48.0284,48.0541,100400.0
2011-08-15 15:20:00,55.98,56.06,55.88,55.9,86300.0,48.0627,48.1314,47.9769,47.994,86300.0
2011-08-15 15:30:00,55.91,56.02,55.89,55.99,174800.0,48.0026,48.0971,47.9854,48.0713,174800.0
2011-08-15 15:40:00,56.0,56.09,55.98,56.05,111300.0,48.0799,48.1572,48.0627,48.1228,111300.0
2011-08-15 15:50:00,56.06,56.15,56.04,56.14,91200.0,48.1314,48.2087,48.1142,48.2001,91200.0
2011-08-16 09:30:00,55.6,55.81,55.49,55.76,262400.0,47.7365,47.9168,47.642,47.8738,262400.0
2011-08-16 09:40:00,55.76,55.77,55.49,55.49,97900.0,47.8738,47.8824,47.642,47.642,97900.0
2011-08-16 09:50:00,55.5,55.6,55.39,55.54,84400.0,47.6506,47.7365,47.5562,47.6849,84400.0
2011-08-16 10:00:00,55.5,55.67,55.46,55.5,122000.0,47.6506,47.7966,47.6163,47.6506,122000.0
2011-08-16 10:10:00,55.52,55.66,55.52,55.64,77200.0,47.6678,47.788,47.6678,47.7708,77200.0
2011-08-16 10:20:00,55.66,55.83,55.62,55.81,59100.0,47.788,47.9339,47.7536,47.9168,59100.0
2011-08-16 10:30:00,55.82,55.84,55.73,55.82,47900.0,47.9253,47.9425,47.8481,47.9253,47900.0
2011-08-16 10:40:00,55.81,55.86,55.69,55.84,98400.0,47.9168,47.9597,47.8137,47.9425,98400.0
2011-08-16 10:50:00,55.83,55.94,55.78,55.94,82100.0,47.9339,48.0284,47.891,48.0284,82100.0
2011-08-16 11:00:00,55.93,55.93,55.78,55.79,57300.0,48.0198,48.0198,47.891,47.8996,57300.0
2011-08-16 11:10:00,55.79,55.83,55.7,55.72,61800.0,47.8996,47.9339,47.8223,47.8395,61800.0
2011-08-16 11:20:00,55.72,55.83,55.69,55.82,64200.0,47.8395,47.9339,47.8137,47.9253,64200.0
2011-08-16 11:30:00,55.81,55.83,55.71,55.81,38900.0,47.9168,47.9339,47.8309,47.9168,38900.0
2011-08-16 11:40:00,55.82,55.97,55.8,55.93,39600.0,47.9253,48.0541,47.9082,48.0198,39600.0
2011-08-16 11:50:00,55.94,55.96,55.87,55.9,58200.0,48.0284,48.0455,47.9683,47.994,58200.0
2011-08-16 12:00:00,55.9,56.03,55.82,56.03,64500.0,47.994,48.1056,47.9253,48.1056,64500.0
2011-08-16 12:10:00,56.05,56.12,55.72,55.83,217400.0,48.1228,48.1829,47.8395,47.9339,217400.0
2011-08-16 12:20:00,55.82,55.94,55.49,55.53,93600.0,47.9253,48.0284,47.642,47.6764,93600.0
2011-08-16 12:30:00,55.52,55.64,55.42,55.55,40500.0,47.6678,47.7708,47.5819,47.6935,40500.0
2011-08-16 12:40:00,55.59,55.67,55.4,55.44,39700.0,47.7279,47.7966,47.5647,47.5991,39700.0
2011-08-16 12:50:00,55.47,55.51,55.36,55.38,67700.0,47.6248,47.6592,47.5304,47.5476,67700.0
2011-08-16 13:00:00,55.39,55.39,55.01,55.15,103000.0,47.5562,47.5562,47.2299,47.3501,103000.0
2011-08-16 13:10:00,55.14,55.26,55.11,55.19,63200.0,47.3415,47.4445,47.3158,47.3844,63200.0
2011-08-16 13:20:00,55.2,55.32,55.13,55.24,58600.0,47.393,47.4961,47.3329,47.4274,58600.0
2011-08-16 13:30:00,55.23,55.36,55.18,55.28,35100.0,47.4188,47.5304,47.3759,47.4617,35100.0
2011-08-16 13:40:00,55.28,55.37,55.25,55.34,40800.0,47.4617,47.539,47.436,47.5132,40800.0
2011-08-16 13:50:00,55.35,55.53,55.35,55.47,55600.0,47.5218,47.6764,47.5218,47.6248,55600.0
2011-08-16 14:00:00,55.47,55.63,55.46,55.58,66200.0,47.6248,47.7622,47.6163,47.7193,66200.0
2011-08-16 14:10:00,55.57,55.7,55.57,55.59,45600.0,47.7107,47.8223,47.7107,47.7279,45600.0
2011-08-16 14:20:00,55.62,55.64,55.49,55.53,38700.0,47.7536,47.7708,47.642,47.6764,38700.0
2011-08-16 14:30:00,55.53,55.57,55.37,55.41,40300.0,47.6764,47.7107,47.539,47.5733,40300.0
2011-08-16 14:40:00,55.42,55.51,55.41,55.49,45500.0,47.5819,47.6592,47.5733,47.642,45500.0
2011-08-16 14:50:00,55.5,55.51,55.31,55.33,54600.0,47.6506,47.6592,47.4875,47.5046,54600.0
2011-08-16 15:00:00,55.33,55.54,55.32,55.54,53300.0,47.5046,47.6849,47.4961,47.6849,53300.0
2011-08-16 15:10:00,55.53,55.62,55.46,55.62,58200.0,47.6764,47.7536,47.6163,47.7536,58200.0
2011-08-16 15:20:00,55.63,55.84,55.56,55.84,106900.0,47.7622,47.9425,47.7021,47.9425,106900.0
2011-08-16 15:30:00,55.83,55.83,55.74,55.77,97900.0,47.9339,47.9339,47.8567,47.8824,97900.0
2011-08-16 15:40:00,55.77,55.87,55.63,55.71,127300.0,47.8824,47.9683,47.7622,47.8309,127300.0
2011-08-16 15:50:00,55.72,55.73,55.55,55.59,164900.0,47.8395,47.8481,47.6935,47.7279,164900.0
2011-08-17 09:30:00,55.83,56.03,55.79,55.96,119600.0,47.9339,48.1056,47.8996,48.0455,119600.0
2011-08-17 09:40:00,55.97,56.19,55.94,56.13,65200.0,48.0541,48.243,48.0284,48.1915,65200.0
2011-08-17 09:50:00,56.13,56.29,56.11,56.2,67600.0,48.1915,48.3289,48.1743,48.2516,67600.0
2011-08-17 10:00:00,56.2,56.23,56.07,56.15,54500.0,48.2516,48.2774,48.14,48.2087,54500.0
2011-08-17 10:10:00,56.12,56.23,56.07,56.22,38600.0,48.1829,48.2774,48.14,48.2688,38600.0
2011-08-17 10:20:00,56.2,56.27,56.13,56.26,62900.0,48.2516,48.3117,48.1915,48.3031,62900.0
2011-08-17 10:30:00,56.25,56.26,56.07,56.12,39400.0,48.2945,48.3031,48.14,48.1829,39400.0
2011-08-17 10:40:00,56.1,56.17,56.04,56.08,40800.0,48.1657,48.2258,48.1142,48.1486,40800.0
2011-08-17 10:50:00,56.09,56.12,55.85,55.85,128200.0,48.1572,48.1829,47.9511,47.9511,128200.0
2011-08-17 11:00:00,55.85,55.95,55.84,55.92,143400.0,47.9511,48.037,47.9425,48.0112,143400.0
2011-08-17 11:10:00,55.92,56.0,55.84,55.85,81600.0,48.0112,48.0799,47.9425,47.9511,81600.0
2011-08-17 11:20:00,55.85,55.88,55.74,55.79,46400.0,47.9511,47.9769,47.8567,47.8996,46400.0
2011-08-17 11:30:00,55.79,55.84,55.64,55.66,110900.0,47.8996,47.9425,47.7708,47.788,110900.0
2011-08-17 11:40:00,55.67,55.7,55.54,55.61,94900.0,47.7966,47.8223,47.6849,47.745,94900.0
2011-08-17 11:50:00,55.6,55.67,55.42,55.48,185500.0,47.7365,47.7966,47.5819,47.6334,185500.0
2011-08-17 12:00:00,55.49,55.53,55.25,55.31,109100.0,47.642,47.6764,47.436,47.4875,109100.0
2011-08-17 12:10:00,55.32,55.37,55.25,55.32,44300.0,47.4961,47.539,47.436,47.4961,44300.0
2011-08-17 12:20:00,55.33,55.43,55.32,55.43,41300.0,47.5046,47.5905,47.4961,47.5905,41300.0
2011-08-17 12:30:00,55.44,55.54,55.44,55.5,20200.0,47.5991,47.6849,47.5991,47.6506,20200.0
2011-08-17 12:40:00,55.52,55.56,55.45,55.53,15400.0,47.6678,47.7021,47.6077,47.6764,15400.0
2011-08-17 12:50:00,55.52,55.56,55.28,55.33,29100.0,47.6678,47.7021,47.4617,47.5046,29100.0
2011-08-17 13:00:00,55.36,55.36,55.22,55.32,47400.0,47.5304,47.5304,47.4102,47.4961,47400.0
2011-08-17 13:10:00,55.34,55.41,55.29,55.39,26600.0,47.5132,47.5733,47.4703,47.5562,26600.0
2011-08-17 13:20:00,55.39,55.42,55.16,55.23,84500.0,47.5562,47.5819,47.3587,47.4188,84500.0
2011-08-17 13:30:00,55.26,55.28,55.16,55.18,39500.0,47.4445,47.4617,47.3587,47.3759,39500.0
2011-08-17 13:40:00,55.18,55.18,55.03,55.16,60300.0,47.3759,47.3759,47.2471,47.3587,60300.0
2011-08-17 13:50:00,55.16,55.25,55.11,55.18,29100.0,47.3587,47.436,47.3158,47.3759,29100.0
2011-08-17 14:00:00,55.2,55.31,55.2,55.28,18200.0,47.393,47.4875,47.393,47.4617,18200.0
2011-08-17 14:10:00,55.28,55.39,55.28,55.39,51800.0,47.4617,47.5562,47.4617,47.5562,51800.0
2011-08-17 14:20:00,55.41,55.43,55.28,55.3,34600.0,47.5733,47.5905,47.4617,47.4789,34600.0
2011-08-17 14:30:00,55.32,55.36,55.22,55.23,30500.0,47.4961,47.5304,47.4102,47.4188,30500.0
2011-08-17 14:40:00,55.2,55.33,55.19,55.27,36100.0,47.393,47.5046,47.3844,47.4531,36100.0
2011-08-17 14:50:00,55.27,55.4,55.22,55.4,51900.0,47.4531,47.5647,47.4102,47.5647,51900.0
2011-08-17 15:00:00,55.39,55.45,55.3,55.44,84100.0,47.5562,47.6077,47.4789,47.5991,84100.0
2011-08-17 15:10:00,55.44,55.49,55.36,55.47,112500.0,47.5991,47.642,47.5304,47.6248,112500.0
2011-08-17 15:20:00,55.47,55.51,55.41,55.44,29000.0,47.6248,47.6592,47.5733,47.5991,29000.0
2011-08-17 15:30:00,55.43,55.45,55.33,55.38,46600.0,47.5905,47.6077,47.5046,47.5476,46600.0
2011-08-17 15:40:00,55.36,55.46,55.33,55.46,59100.0,47.5304,47.6163,47.5046,47.6163,59100.0
2011-08-17 15:50:00,55.48,55.5,55.37,55.48,52700.0,47.6334,47.6506,47.539,47.6334,52700.0
2011-08-18 09:30:00,54.03,54.03,53.58,53.67,386500.0,46.3885,46.3885,46.0021,46.0794,386500.0
2011-08-18 09:40:00,53.67,53.72,53.44,53.48,257200.0,46.0794,46.1223,45.8819,45.9163,257200.0
2011-08-18 09:50:00,53.48,53.7,53.45,53.51,34100.0,45.9163,46.1052,45.8905,45.942,34100.0
2011-08-18 10:00:00,53.5,53.5,52.57,52.83,710600.0,45.9335,45.9335,45.135,45.3582,710600.0
2011-08-18 10:10:00,52.82,53.15,52.72,53.04,66100.0,45.3496,45.633,45.2638,45.5385,66100.0
2011-08-18 10:20:00,53.03,53.18,52.9,53.12,45800.0,45.5299,45.6587,45.4183,45.6072,45800.0
2011-08-18 10:30:00,53.08,53.09,52.88,52.97,313000.0,45.5729,45.5814,45.4011,45.4784,313000.0
2011-08-18 10:40:00,52.97,53.03,52.78,53.01,125300.0,45.4784,45.5299,45.3153,45.5128,125300.0
2011-08-18 10:50:00,53.04,53.13,53.0,53.1,149900.0,45.5385,45.6158,45.5042,45.59,149900.0
2011-08-18 11:00:00,53.1,53.13,52.88,52.9,124600.0,45.59,45.6158,45.4011,45.4183,124600.0
2011-08-18 11:10:00,52.89,53.02,52.83,52.9,113500.0,45.4097,45.5213,45.3582,45.4183,113500.0
2011-08-18 11:20:00,52.88,53.01,52.86,52.96,28000.0,45.4011,45.5128,45.384,45.4698,28000.0
2011-08-18 11:30:00,52.97,53.19,52.93,53.13,109600.0,45.4784,45.6673,45.4441,45.6158,109600.0
2011-08-18 11:40:00,53.14,53.29,53.1,53.29,41200.0,45.6244,45.7532,45.59,45.7532,41200.0
2011-08-18 11:50:00,53.3,53.31,53.2,53.27,23800.0,45.7617,45.7703,45.6759,45.736,23800.0
2011-08-18 12:00:00,53.27,53.29,53.07,53.13,53300.0,45.736,45.7532,45.5643,45.6158,53300.0
2011-08-18 12:10:00,53.11,53.32,53.08,53.26,137900.0,45.5986,45.7789,45.5729,45.7274,137900.0
2011-08-18 12:20:00,53.26,53.31,53.18,53.23,71300.0,45.7274,45.7703,45.6587,45.7016,71300.0
2011-08-18 12:30:00,53.19,53.26,53.1,53.14,65400.0,45.6673,45.7274,45.59,45.6244,65400.0
2011-08-18 12:40:00,53.13,53.17,53.06,53.09,31900.0,45.6158,45.6501,45.5557,45.5814,31900.0
2011-08-18 12:50:00,53.1,53.12,53.05,53.09,29900.0,45.59,45.6072,45.5471,45.5814,29900.0
2011-08-18 13:00:00,53.1,53.14,52.93,52.94,41600.0,45.59,45.6244,45.4441,45.4527,41600.0
2011-08-18 13:10:00,52.94,52.97,52.84,52.9,19700.0,45.4527,45.4784,45.3668,45.4183,19700.0
2011-08-18 13:20:00,52.91,52.97,52.89,52.93,19000.0,45.4269,45.4784,45.4097,45.4441,19000.0
2011-08-18 13:30:00,52.92,52.96,52.66,52.69,244000.0,45.4355,45.4698,45.2123,45.238,244000.0
2011-08-18 13:40:00,52.68,52.84,52.68,52.83,71800.0,45.2294,45.3668,45.2294,45.3582,71800.0
2011-08-18 13:50:00,52.83,52.87,52.65,52.7,147300.0,45.3582,45.3926,45.2037,45.2466,147300.0
2011-08-18 14:00:00,52.73,53.04,52.72,52.9,304300.0,45.2724,45.5385,45.2638,45.4183,304300.0
2011-08-18 14:10:00,52.9,52.98,52.79,52.96,85900.0,45.4183,45.487,45.3239,45.4698,85900.0
2011-08-18 14:20:00,52.97,53.04,52.89,52.9,52000.0,45.4784,45.5385,45.4097,45.4183,52000.0
2011-08-18 14:30:00,52.91,52.98,52.83,52.89,83700.0,45.4269,45.487,45.3582,45.4097,83700.0
2011-08-18 14:40:00,52.88,52.88,52.73,52.77,61600.0,45.4011,45.4011,45.2724,45.3067,61600.0
2011-08-18 14:50:00,52.78,52.78,52.55,52.55,88900.0,45.3153,45.3153,45.1178,45.1178,88900.0
2011-08-18 15:00:00,52.55,52.6,52.41,52.51,184100.0,45.1178,45.1607,44.9976,45.0835,184100.0
2011-08-18 15:10:00,52.5,52.62,52.45,52.5,230200.0,45.0749,45.1779,45.032,45.0749,230200.0
2011-08-18 15:20:00,52.51,52.66,52.45,52.65,124600.0,45.0835,45.2123,45.032,45.2037,124600.0
2011-08-18 15:30:00,52.66,52.7,52.52,52.56,102400.0,45.2123,45.2466,45.0921,45.1264,102400.0
2011-08-18 15:40:00,52.53,52.53,52.32,52.47,169100.0,45.1006,45.1006,44.9203,45.0491,169100.0
2011-08-18 15:50:00,52.49,52.95,52.48,52.85,270400.0,45.0663,45.4612,45.0577,45.3754,270400.0
2011-08-19 09:30:00,52.17,52.81,52.15,52.76,326000.0,44.7916,45.341,44.7744,45.2981,326000.0
2011-08-19 09:40:00,52.78,52.95,52.58,52.58,219000.0,45.3153,45.4612,45.1436,45.1436,219000.0
2011-08-19 09:50:00,52.57,52.95,52.47,52.89,137400.0,45.135,45.4612,45.0491,45.4097,137400.0
2011-08-19 10:00:00,52.89,53.11,52.84,53.01,224300.0,45.4097,45.5986,45.3668,45.5128,224300.0
2011-08-19 10:10:00,52.99,53.3,52.92,53.22,509100.0,45.4956,45.7617,45.4355,45.6931,509100.0
2011-08-19 10:20:00,53.19,53.57,53.09,53.48,340300.0,45.6673,45.9936,45.5814,45.9163,340300.0
2011-08-19 10:30:00,53.47,53.51,53.17,53.19,88100.0,45.9077,45.942,45.6501,45.6673,88100.0
2011-08-19 10:40:00,53.2,53.28,53.01,53.15,146300.0,45.6759,45.7446,45.5128,45.633,146300.0
2011-08-19 10:50:00,53.17,53.23,53.04,53.11,73200.0,45.6501,45.7016,45.5385,45.5986,73200.0
2011-08-19 11:00:00,53.09,53.17,52.87,52.87,64100.0,45.5814,45.6501,45.3926,45.3926,64100.0
2011-08-19 11:10:00,52.88,52.91,52.62,52.69,282300.0,45.4011,45.4269,45.1779,45.238,282300.0
2011-08-19 11:20:00,52.67,52.85,52.66,52.75,56200.0,45.2208,45.3754,45.2123,45.2895,56200.0
2011-08-19 11:30:00,52.75,52.86,52.6,52.72,185000.0,45.2895,45.384,45.1607,45.2638,185000.0
2011-08-19 11:40:00,52.73,52.92,52.73,52.82,165000.0,45.2724,45.4355,45.2724,45.3496,165000.0
2011-08-19 11:50:00,52.83,53.02,52.83,53.01,48700.0,45.3582,45.5213,45.3582,45.5128,48700.0
2011-08-19 12:00:00,53.01,53.02,52.86,52.87,46900.0,45.5128,45.5213,45.384,45.3926,46900.0
2011-08-19 12:10:00,52.86,52.89,52.81,52.82,22900.0,45.384,45.4097,45.341,45.3496,22900.0
2011-08-19 12:20:00,52.82,52.83,52.71,52.82,27800.0,45.3496,45.3582,45.2552,45.3496,27800.0
2011-08-19 12:30:00,52.86,52.94,52.81,52.81,36100.0,45.384,45.4527,45.341,45.341,36100.0
2011-08-19 12:40:00,52.8,52.98,52.79,52.98,18900.0,45.3325,45.487,45.3239,45.487,18900.0
2011-08-19 12:50:00,52.97,52.97,52.84,52.86,34900.0,45.4784,45.4784,45.3668,45.384,34900.0
2011-08-19 13:00:00,52.85,52.89,52.76,52.89,38900.0,45.3754,45.4097,45.2981,45.4097,38900.0
2011-08-19 13:10:00,52.88,52.94,52.79,52.87,27700.0,45.4011,45.4527,45.3239,45.3926,27700.0
2011-08-19 13:20:00,52.86,52.86,52.77,52.82,46500.0,45.384,45.384,45.3067,45.3496,46500.0
2011-08-19 13:30:00,52.8,52.83,52.62,52.65,88200.0,45.3325,45.3582,45.1779,45.2037,88200.0
2011-08-19 13:40:00,52.64,52.68,52.51,52.68,45800.0,45.1951,45.2294,45.0835,45.2294,45800.0
2011-08-19 13:50:00,52.67,52.67,52.55,52.59,28000.0,45.2208,45.2208,45.1178,45.1522,28000.0
2011-08-19 14:00:00,52.59,52.65,52.38,52.48,84600.0,45.1522,45.2037,44.9719,45.0577,84600.0
2011-08-19 14:10:00,52.47,52.49,52.32,52.35,54900.0,45.0491,45.0663,44.9203,44.9461,54900.0
2011-08-19 14:20:00,52.33,52.33,52.19,52.29,82500.0,44.9289,44.9289,44.8087,44.8946,82500.0
2011-08-19 14:30:00,52.29,52.35,52.16,52.34,56700.0,44.8946,44.9461,44.783,44.9375,56700.0
2011-08-19 14:40:00,52.35,52.44,52.21,52.22,264400.0,44.9461,45.0234,44.8259,44.8345,264400.0
2011-08-19 14:50:00,52.24,52.27,52.09,52.15,121400.0,44.8517,44.8774,44.7229,44.7744,121400.0
2011-08-19 15:00:00,52.15,52.2,52.04,52.09,128500.0,44.7744,44.8173,44.6799,44.7229,128500.0
2011-08-19 15:10:00,52.1,52.15,51.9,52.03,92900.0,44.7315,44.7744,44.5597,44.6714,92900.0
2011-08-19 15:20:00,52.03,52.24,52.02,52.18,125500.0,44.6714,44.8517,44.6628,44.8001,125500.0
2011-08-19 15:30:00,52.18,52.19,51.98,52.06,158400.0,44.8001,44.8087,44.6284,44.6971,158400.0
2011-08-19 15:40:00,52.08,52.19,51.97,52.17,117700.0,44.7143,44.8087,44.6198,44.7916,117700.0
2011-08-19 15:50:00,52.16,52.26,51.92,51.98,154900.0,44.783,44.8688,44.5769,44.6284,154900.0
2011-08-22 09:30:00,53.15,53.2,52.9,52.93,193300.0,45.633,45.6759,45.4183,45.4441,193300.0
2011-08-22 09:40:00,52.98,53.02,52.74,52.86,34600.0,45.487,45.5213,45.2809,45.384,34600.0
2011-08-22 09:50:00,52.88,52.88,52.65,52.67,48800.0,45.4011,45.4011,45.2037,45.2208,48800.0
2011-08-22 10:00:00,52.67,52.79,52.54,52.54,44300.0,45.2208,45.3239,45.1092,45.1092,44300.0
2011-08-22 10:10:00,52.51,52.71,52.46,52.7,133400.0,45.0835,45.2552,45.0405,45.2466,133400.0
2011-08-22 10:20:00,52.71,52.86,52.67,52.78,91000.0,45.2552,45.384,45.2208,45.3153,91000.0
2011-08-22 10:30:00,52.8,52.87,52.64,52.7,69300.0,45.3325,45.3926,45.1951,45.2466,69300.0
2011-08-22 10:40:00,52.68,52.75,52.6,52.71,83500.0,45.2294,45.2895,45.1607,45.2552,83500.0
2011-08-22 10:50:00,52.73,52.79,52.39,52.4,108400.0,45.2724,45.3239,44.9804,44.989,108400.0
2011-08-22 11:00:00,52.39,52.5,52.36,52.48,231700.0,44.9804,45.0749,44.9547,45.0577,231700.0
2011-08-22 11:10:00,52.47,52.48,52.3,52.33,107600.0,45.0491,45.0577,44.9032,44.9289,107600.0
2011-08-22 11:20:00,52.31,52.33,52.19,52.33,149700.0,44.9118,44.9289,44.8087,44.9289,149700.0
2011-08-22 11:30:00,52.34,52.37,52.08,52.12,172600.0,44.9375,44.9633,44.7143,44.7486,172600.0
2011-08-22 11:40:00,52.11,52.11,51.98,52.11,37800.0,44.74,44.74,44.6284,44.74,37800.0
2011-08-22 11:50:00,52.1,52.1,51.9,52.0,49700.0,44.7315,44.7315,44.5597,44.6456,49700.0
2011-08-22 12:00:00,51.99,52.2,51.99,52.2,32700.0,44.637,44.8173,44.637,44.8173,32700.0
2011-08-22 12:10:00,52.19,52.24,52.1,52.21,33300.0,44.8087,44.8517,44.7315,44.8259,33300.0
2011-08-22 12:20:00,52.24,52.32,52.14,52.17,55100.0,44.8517,44.9203,44.7658,44.7916,55100.0
2011-08-22 12:30:00,52.17,52.24,52.04,52.11,26700.0,44.7916,44.8517,44.6799,44.74,26700.0
2011-08-22 12:40:00,52.11,52.38,52.04,52.35,54700.0,44.74,44.9719,44.6799,44.9461,54700.0
2011-08-22 12:50:00,52.36,52.54,52.28,52.51,36700.0,44.9547,45.1092,44.886,45.0835,36700.0
2011-08-22 13:00:00,52.47,52.61,52.45,52.54,32200.0,45.0491,45.1693,45.032,45.1092,32200.0
2011-08-22 13:10:00,52.54,52.54,52.42,52.49,39600.0,45.1092,45.1092,45.0062,45.0663,39600.0
2011-08-22 13:20:00,52.51,52.6,52.41,52.41,83400.0,45.0835,45.1607,44.9976,44.9976,83400.0
2011-08-22 13:30:00,52.44,52.51,52.26,52.31,103000.0,45.0234,45.0835,44.8688,44.9118,103000.0
2011-08-22 13:40:00,52.31,52.39,52.22,52.25,45500.0,44.9118,44.9804,44.8345,44.8602,45500.0
2011-08-22 13:50:00,52.27,52.35,52.15,52.34,90300.0,44.8774,44.9461,44.7744,44.9375,90300.0
2011-08-22 14:00:00,52.34,52.42,52.27,52.3,41900.0,44.9375,45.0062,44.8774,44.9032,41900.0
2011-08-22 14:10:00,52.33,52.52,52.25,52.29,79000.0,44.9289,45.0921,44.8602,44.8946,79000.0
2011-08-22 14:20:00,52.3,52.42,52.23,52.31,55100.0,44.9032,45.0062,44.8431,44.9118,55100.0
2011-08-22 14:30:00,52.3,52.31,52.18,52.2,36600.0,44.9032,44.9118,44.8001,44.8173,36600.0
2011-08-22 14:40:00,52.22,52.31,52.22,52.26,57800.0,44.8345,44.9118,44.8345,44.8688,57800.0
2011-08-22 14:50:00,52.25,52.26,52.09,52.09,71300.0,44.8602,44.8688,44.7229,44.7229,71300.0
2011-08-22 15:00:00,52.1,52.26,52.07,52.17,139700.0,44.7315,44.8688,44.7057,44.7916,139700.0
2011-08-22 15:10:00,52.16,52.29,52.14,52.23,74500.0,44.783,44.8946,44.7658,44.8431,74500.0
2011-08-22 15:20:00,52.23,52.34,52.19,52.29,123500.0,44.8431,44.9375,44.8087,44.8946,123500.0
2011-08-22 15:30:00,52.29,52.35,52.21,52.24,152700.0,44.8946,44.9461,44.8259,44.8517,152700.0
2011-08-22 15:40:00,52.23,52.36,52.13,52.14,267900.0,44.8431,44.9547,44.7572,44.7658,267900.0
2011-08-22 15:50:00,52.16,52.18,51.96,52.1,389600.0,44.783,44.8001,44.6113,44.7315,389600.0
2011-08-23 09:30:00,52.32,52.49,52.2,52.23,284400.0,44.9203,45.0663,44.8173,44.8431,284400.0
2011-08-23 09:40:00,52.16,52.46,52.13,52.46,235400.0,44.783,45.0405,44.7572,45.0405,235400.0
2011-08-23 09:50:00,52.45,52.65,52.36,52.43,148800.0,45.032,45.2037,44.9547,45.0148,148800.0
2011-08-23 10:00:00,52.43,52.95,52.42,52.89,340100.0,45.0148,45.4612,45.0062,45.4097,340100.0
2011-08-23 10:10:00,52.92,52.97,52.73,52.76,110400.0,45.4355,45.4784,45.2724,45.2981,110400.0
2011-08-23 10:20:00,52.75,52.9,52.71,52.86,52100.0,45.2895,45.4183,45.2552,45.384,52100.0
2011-08-23 10:30:00,52.89,52.95,52.79,52.95,43400.0,45.4097,45.4612,45.3239,45.4612,43400.0
2011-08-23 10:40:00,52.95,53.02,52.94,53.0,44300.0,45.4612,45.5213,45.4527,45.5042,44300.0
2011-08-23 10:50:00,53.01,53.05,52.75,52.75,157000.0,45.5128,45.5471,45.2895,45.2895,157000.0
2011-08-23 11:00:00,52.76,52.85,52.7,52.78,82300.0,45.2981,45.3754,45.2466,45.3153,82300.0
2011-08-23 11:10:00,52.77,52.94,52.72,52.88,63400.0,45.3067,45.4527,45.2638,45.4011,63400.0
2011-08-23 11:20:00,52.86,52.93,52.78,52.91,89200.0,45.384,45.4441,45.3153,45.4269,89200.0
2011-08-23 11:30:00,52.94,53.12,52.92,53.1,103700.0,45.4527,45.6072,45.4355,45.59,103700.0
2011-08-23 11:40:00,53.11,53.23,53.06,53.19,72400.0,45.5986,45.7016,45.5557,45.6673,72400.0
2011-08-23 11:50:00,53.21,53.44,53.21,53.4,106600.0,45.6845,45.8819,45.6845,45.8476,106600.0
2011-08-23 12:00:00,53.41,53.42,53.26,53.36,35600.0,45.8562,45.8648,45.7274,45.8133,35600.0
2011-08-23 12:10:00,53.38,53.38,53.25,53.25,42500.0,45.8304,45.8304,45.7188,45.7188,42500.0
2011-08-23 12:20:00,53.26,53.3,53.23,53.27,72800.0,45.7274,45.7617,45.7016,45.736,72800.0
2011-08-23 12:30:00,53.28,53.39,53.28,53.38,37300.0,45.7446,45.839,45.7446,45.8304,37300.0
2011-08-23 12:40:00,53.37,53.49,53.35,53.36,74600.0,45.8218,45.9249,45.8047,45.8133,74600.0
2011-08-23 12:50:00,53.37,53.56,53.37,53.49,58400.0,45.8218,45.985,45.8218,45.9249,58400.0
2011-08-23 13:00:00,53.5,53.61,53.49,53.49,81200.0,45.9335,46.0279,45.9249,45.9249,81200.0
2011-08-23 13:10:00,53.48,53.5,53.41,53.44,43100.0,45.9163,45.9335,45.8562,45.8819,43100.0
2011-08-23 13:20:00,53.44,53.51,53.39,53.44,39200.0,45.8819,45.942,45.839,45.8819,39200.0
2011-08-23 13:30:00,53.46,53.5,53.35,53.41,20400.0,45.8991,45.9335,45.8047,45.8562,20400.0
2011-08-23 13:40:00,53.42,53.49,53.34,53.47,38600.0,45.8648,45.9249,45.7961,45.9077,38600.0
2011-08-23 13:50:00,53.46,53.47,53.12,53.3,258800.0,45.8991,45.9077,45.6072,45.7617,258800.0
2011-08-23 14:00:00,53.31,53.41,53.2,53.28,174700.0,45.7703,45.8562,45.6759,45.7446,174700.0
2011-08-23 14:10:00,53.28,53.34,53.13,53.31,121300.0,45.7446,45.7961,45.6158,45.7703,121300.0
2011-08-23 14:20:00,53.29,53.47,53.17,53.42,71400.0,45.7532,45.9077,45.6501,45.8648,71400.0
2011-08-23 14:30:00,53.44,53.56,53.41,53.51,133400.0,45.8819,45.985,45.8562,45.942,133400.0
2011-08-23 14:40:00,53.5,53.62,53.45,53.62,44700.0,45.9335,46.0365,45.8905,46.0365,44700.0
2011-08-23 14:50:00,53.65,53.67,53.58,53.66,33500.0,46.0622,46.0794,46.0021,46.0708,33500.0
2011-08-23 15:00:00,53.67,54.01,53.65,54.01,138300.0,46.0794,46.3713,46.0622,46.3713,138300.0
2011-08-23 15:10:00,54.05,54.09,53.91,53.96,119200.0,46.4057,46.44,46.2855,46.3284,119200.0
2011-08-23 15:20:00,53.96,54.04,53.83,53.85,151500.0,46.3284,46.3971,46.2168,46.234,151500.0
2011-08-23 15:30:00,53.85,53.94,53.78,53.94,76500.0,46.234,46.3112,46.1739,46.3112,76500.0
2011-08-23 15:40:00,53.95,54.0,53.87,53.95,65300.0,46.3198,46.3627,46.2511,46.3198,65300.0
2011-08-23 15:50:00,53.98,54.12,53.89,54.1,125100.0,46.3456,46.4658,46.2683,46.4486,125100.0
2011-08-24 09:30:00,54.0,54.13,53.82,53.86,190800.0,46.3627,46.4744,46.2082,46.2425,190800.0
2011-08-24 09:40:00,53.89,54.21,53.83,54.19,101100.0,46.2683,46.543,46.2168,46.5259,101100.0
2011-08-24 09:50:00,54.19,54.49,54.14,54.45,46500.0,46.5259,46.7834,46.4829,46.7491,46500.0
2011-08-24 10:00:00,54.47,54.66,54.37,54.55,412900.0,46.7663,46.9294,46.6804,46.835,412900.0
2011-08-24 10:10:00,54.58,54.59,54.36,54.44,202600.0,46.8607,46.8693,46.6718,46.7405,202600.0
2011-08-24 10:20:00,54.44,54.44,54.28,54.32,67800.0,46.7405,46.7405,46.6031,46.6375,67800.0
2011-08-24 10:30:00,54.31,54.37,54.13,54.27,216700.0,46.6289,46.6804,46.4744,46.5946,216700.0
2011-08-24 10:40:00,54.25,54.35,54.12,54.13,63000.0,46.5774,46.6632,46.4658,46.4744,63000.0
2011-08-24 10:50:00,54.13,54.22,53.99,53.99,71500.0,46.4744,46.5516,46.3542,46.3542,71500.0
2011-08-24 11:00:00,54.0,54.09,53.91,54.07,51900.0,46.3627,46.44,46.2855,46.4228,51900.0
2011-08-24 11:10:00,54.11,54.13,53.97,54.0,34800.0,46.4572,46.4744,46.337,46.3627,34800.0
2011-08-24 11:20:00,54.0,54.21,53.97,54.14,34700.0,46.3627,46.543,46.337,46.4829,34700.0
2011-08-24 11:30:00,54.13,54.2,54.02,54.19,56100.0,46.4744,46.5345,46.3799,46.5259,56100.0
2011-08-24 11:40:00,54.18,54.18,53.93,54.02,41300.0,46.5173,46.5173,46.3026,46.3799,41300.0
2011-08-24 11:50:00,54.05,54.1,53.93,53.97,66400.0,46.4057,46.4486,46.3026,46.337,66400.0
2011-08-24 12:00:00,53.94,53.94,53.77,53.79,38500.0,46.3112,46.3112,46.1653,46.1824,38500.0
2011-08-24 12:10:00,53.81,53.87,53.71,53.79,60800.0,46.1996,46.2511,46.1138,46.1824,60800.0
2011-08-24 12:20:00,53.78,53.92,53.78,53.85,28700.0,46.1739,46.2941,46.1739,46.234,28700.0
2011-08-24 12:30:00,53.87,53.92,53.82,53.91,20500.0,46.2511,46.2941,46.2082,46.2855,20500.0
2011-08-24 12:40:00,53.89,53.93,53.79,53.85,19600.0,46.2683,46.3026,46.1824,46.234,19600.0
2011-08-24 12:50:00,53.87,54.09,53.87,54.06,150500.0,46.2511,46.44,46.2511,46.4143,150500.0
2011-08-24 13:00:00,54.06,54.14,53.98,54.02,39500.0,46.4143,46.4829,46.3456,46.3799,39500.0
2011-08-24 13:10:00,53.99,54.16,53.99,54.15,57500.0,46.3542,46.5001,46.3542,46.4915,57500.0
2011-08-24 13:20:00,54.16,54.32,54.15,54.24,95900.0,46.5001,46.6375,46.4915,46.5688,95900.0
2011-08-24 13:30:00,54.27,54.28,54.14,54.16,81800.0,46.5946,46.6031,46.4829,46.5001,81800.0
2011-08-24 13:40:00,54.14,54.16,54.05,54.16,40700.0,46.4829,46.5001,46.4057,46.5001,40700.0
2011-08-24 13:50:00,54.15,54.26,54.07,54.26,44700.0,46.4915,46.586,46.4228,46.586,44700.0
2011-08-24 14:00:00,54.25,54.26,54.14,54.23,84500.0,46.5774,46.586,46.4829,46.5602,84500.0
2011-08-24 14:10:00,54.24,54.29,54.14,54.16,242700.0,46.5688,46.6117,46.4829,46.5001,242700.0
2011-08-24 14:20:00,54.17,54.2,54.06,54.15,61800.0,46.5087,46.5345,46.4143,46.4915,61800.0
2011-08-24 14:30:00,54.14,54.21,54.11,54.21,58800.0,46.4829,46.543,46.4572,46.543,58800.0
2011-08-24 14:40:00,54.2,54.28,54.18,54.24,42300.0,46.5345,46.6031,46.5173,46.5688,42300.0
2011-08-24 14:50:00,54.22,54.37,54.21,54.36,76300.0,46.5516,46.6804,46.543,46.6718,76300.0
2011-08-24 15:00:00,54.36,54.38,54.3,54.32,34000.0,46.6718,46.689,46.6203,46.6375,34000.0
2011-08-24 15:10:00,54.31,54.54,54.29,54.52,134600.0,46.6289,46.8264,46.6117,46.8092,134600.0
2011-08-24 15:20:00,54.52,54.59,54.48,54.54,81800.0,46.8092,46.8693,46.7749,46.8264,81800.0
2011-08-24 15:30:00,54.54,54.73,54.54,54.65,78400.0,46.8264,46.9895,46.8264,46.9208,78400.0
2011-08-24 15:40:00,54.66,54.78,54.64,54.67,118000.0,46.9294,47.0324,46.9122,46.938,118000.0
2011-08-24 15:50:00,54.68,54.74,54.65,54.71,99800.0,46.9466,46.9981,46.9208,46.9723,99800.0
2011-08-25 09:30:00,54.97,55.1,54.74,54.75,454700.0,47.1956,47.3072,46.9981,47.0067,454700.0
2011-08-25 09:40:00,54.74,54.84,54.6,54.66,238000.0,46.9981,47.0839,46.8779,46.9294,238000.0
2011-08-25 09:50:00,54.63,54.7,54.34,54.46,367600.0,46.9036,46.9637,46.6547,46.7577,367600.0
2011-08-25 10:00:00,54.47,54.47,54.16,54.46,317900.0,46.7663,46.7663,46.5001,46.7577,317900.0
2011-08-25 10:10:00,54.48,54.52,54.29,54.34,189500.0,46.7749,46.8092,46.6117,46.6547,189500.0
2011-08-25 10:20:00,54.31,54.35,53.97,54.12,265500.0,46.6289,46.6632,46.337,46.4658,265500.0
2011-08-25 10:30:00,54.12,54.22,53.91,53.92,107800.0,46.4658,46.5516,46.2855,46.2941,107800.0
2011-08-25 10:40:00,53.98,54.03,53.72,53.78,58200.0,46.3456,46.3885,46.1223,46.1739,58200.0
2011-08-25 10:50:00,53.78,53.97,53.73,53.93,156000.0,46.1739,46.337,46.1309,46.3026,156000.0
2011-08-25 11:00:00,53.93,54.07,53.9,53.9,156500.0,46.3026,46.4228,46.2769,46.2769,156500.0
2011-08-25 11:10:00,53.89,54.16,53.86,54.09,93500.0,46.2683,46.5001,46.2425,46.44,93500.0
2011-08-25 11:20:00,54.1,54.23,54.1,54.14,85400.0,46.4486,46.5602,46.4486,46.4829,85400.0
2011-08-25 11:30:00,54.14,54.21,54.0,54.02,45200.0,46.4829,46.543,46.3627,46.3799,45200.0
2011-08-25 11:40:00,54.03,54.06,53.92,54.04,67300.0,46.3885,46.4143,46.2941,46.3971,67300.0
2011-08-25 11:50:00,54.02,54.17,54.02,54.15,30600.0,46.3799,46.5087,46.3799,46.4915,30600.0
2011-08-25 12:00:00,54.14,54.21,54.06,54.07,32500.0,46.4829,46.543,46.4143,46.4228,32500.0
2011-08-25 12:10:00,54.1,54.13,54.0,54.0,233600.0,46.4486,46.4744,46.3627,46.3627,233600.0
2011-08-25 12:20:00,54.0,54.02,53.92,54.01,23800.0,46.3627,46.3799,46.2941,46.3713,23800.0
2011-08-25 12:30:00,54.01,54.01,53.81,53.88,58800.0,46.3713,46.3713,46.1996,46.2597,58800.0
2011-08-25 12:40:00,53.9,53.9,53.71,53.77,44700.0,46.2769,46.2769,46.1138,46.1653,44700.0
2011-08-25 12:50:00,53.78,53.87,53.68,53.86,39400.0,46.1739,46.2511,46.088,46.2425,39400.0
2011-08-25 13:00:00,53.86,53.98,53.84,53.84,63300.0,46.2425,46.3456,46.2254,46.2254,63300.0
2011-08-25 13:10:00,53.85,53.95,53.83,53.93,65700.0,46.234,46.3198,46.2168,46.3026,65700.0
2011-08-25 13:20:00,53.93,54.08,53.93,54.07,94000.0,46.3026,46.4314,46.3026,46.4228,94000.0
2011-08-25 13:30:00,54.08,54.14,53.98,54.13,71500.0,46.4314,46.4829,46.3456,46.4744,71500.0
2011-08-25 13:40:00,54.13,54.13,53.91,53.93,69000.0,46.4744,46.4744,46.2855,46.3026,69000.0
2011-08-25 13:50:00,53.94,54.1,53.93,54.08,53800.0,46.3112,46.4486,46.3026,46.4314,53800.0
2011-08-25 14:00:00,54.1,54.1,53.95,53.97,62500.0,46.4486,46.4486,46.3198,46.337,62500.0
2011-08-25 14:10:00,53.99,54.18,53.97,54.18,126900.0,46.3542,46.5173,46.337,46.5173,126900.0
2011-08-25 14:20:00,54.18,54.18,53.95,54.07,78800.0,46.5173,46.5173,46.3198,46.4228,78800.0
2011-08-25 14:30:00,54.07,54.17,54.02,54.13,30000.0,46.4228,46.5087,46.3799,46.4744,30000.0
2011-08-25 14:40:00,54.13,54.13,53.98,53.99,36300.0,46.4744,46.4744,46.3456,46.3542,36300.0
2011-08-25 14:50:00,53.98,54.02,53.83,53.83,244700.0,46.3456,46.3799,46.2168,46.2168,244700.0
2011-08-25 15:00:00,53.82,53.9,53.74,53.89,108100.0,46.2082,46.2769,46.1395,46.2683,108100.0
2011-08-25 15:10:00,53.87,54.07,53.8,54.07,120800.0,46.2511,46.4228,46.191,46.4228,120800.0
2011-08-25 15:20:00,54.06,54.14,53.93,53.93,92600.0,46.4143,46.4829,46.3026,46.3026,92600.0
2011-08-25 15:30:00,53.91,53.97,53.73,53.79,60700.0,46.2855,46.337,46.1309,46.1824,60700.0
2011-08-25 15:40:00,53.77,53.79,53.59,53.75,218600.0,46.1653,46.1824,46.0107,46.1481,218600.0
2011-08-25 15:50:00,53.75,53.8,53.65,53.77,97000.0,46.1481,46.191,46.0622,46.1653,97000.0
2011-08-26 09:30:00,53.54,53.68,53.4,53.42,251200.0,45.9678,46.088,45.8476,45.8648,251200.0
2011-08-26 09:40:00,53.4,53.52,53.25,53.38,140400.0,45.8476,45.9506,45.7188,45.8304,140400.0
2011-08-26 09:50:00,53.41,53.49,53.25,53.48,100800.0,45.8562,45.9249,45.7188,45.9163,100800.0
2011-08-26 10:00:00,53.47,53.48,52.75,53.01,201700.0,45.9077,45.9163,45.2895,45.5128,201700.0
2011-08-26 10:10:00,52.98,53.31,52.89,53.3,85100.0,45.487,45.7703,45.4097,45.7617,85100.0
2011-08-26 10:20:00,53.28,53.97,53.25,53.76,71900.0,45.7446,46.337,45.7188,46.1567,71900.0
2011-08-26 10:30:00,53.75,53.81,53.57,53.67,70100.0,46.1481,46.1996,45.9936,46.0794,70100.0
2011-08-26 10:40:00,53.66,54.36,53.62,54.24,71600.0,46.0708,46.6718,46.0365,46.5688,71600.0
2011-08-26 10:50:00,54.23,54.28,53.92,53.95,107200.0,46.5602,46.6031,46.2941,46.3198,107200.0
2011-08-26 11:00:00,53.94,54.28,53.86,54.23,60800.0,46.3112,46.6031,46.2425,46.5602,60800.0
2011-08-26 11:10:00,54.23,54.59,54.21,54.39,87500.0,46.5602,46.8693,46.543,46.6976,87500.0
2011-08-26 11:20:00,54.42,54.45,54.27,54.28,68300.0,46.7233,46.7491,46.5946,46.6031,68300.0
2011-08-26 11:30:00,54.31,54.48,54.29,54.38,72100.0,46.6289,46.7749,46.6117,46.689,72100.0
2011-08-26 11:40:00,54.37,54.46,54.3,54.38,84800.0,46.6804,46.7577,46.6203,46.689,84800.0
2011-08-26 11:50:00,54.36,54.55,54.33,54.51,47200.0,46.6718,46.835,46.6461,46.8006,47200.0
2011-08-26 12:00:00,54.52,54.86,54.52,54.86,66000.0,46.8092,47.1011,46.8092,47.1011,66000.0
2011-08-26 12:10:00,54.86,54.93,54.74,54.77,49900.0,47.1011,47.1612,46.9981,47.0238,49900.0
2011-08-26 12:20:00,54.77,54.9,54.75,54.9,51000.0,47.0238,47.1355,47.0067,47.1355,51000.0
2011-08-26 12:30:00,54.91,54.92,54.73,54.8,36600.0,47.144,47.1526,46.9895,47.0496,36600.0
2011-08-26 12:40:00,54.8,54.87,54.67,54.67,39500.0,47.0496,47.1097,46.938,46.938,39500.0
2011-08-26 12:50:00,54.67,54.76,54.64,54.73,43300.0,46.938,47.0153,46.9122,46.9895,43300.0
2011-08-26 13:00:00,54.74,54.82,54.65,54.76,39600.0,46.9981,47.0668,46.9208,47.0153,39600.0
2011-08-26 13:10:00,54.76,54.89,54.73,54.8,37900.0,47.0153,47.1269,46.9895,47.0496,37900.0
2011-08-26 13:20:00,54.79,54.94,54.76,54.93,34900.0,47.041,47.1698,47.0153,47.1612,34900.0
2011-08-26 13:30:00,54.92,54.97,54.89,54.9,35300.0,47.1526,47.1956,47.1269,47.1355,35300.0
2011-08-26 13:40:00,54.89,55.03,54.89,54.99,39700.0,47.1269,47.2471,47.1269,47.2127,39700.0
2011-08-26 13:50:00,54.97,55.0,54.88,54.98,41600.0,47.1956,47.2213,47.1183,47.2041,41600.0
2011-08-26 14:00:00,55.0,55.05,54.85,54.89,103600.0,47.2213,47.2642,47.0925,47.1269,103600.0
2011-08-26 14:10:00,54.88,54.89,54.78,54.85,80800.0,47.1183,47.1269,47.0324,47.0925,80800.0
2011-08-26 14:20:00,54.85,54.89,54.71,54.72,51100.0,47.0925,47.1269,46.9723,46.9809,51100.0
2011-08-26 14:30:00,54.74,54.8,54.67,54.71,52500.0,46.9981,47.0496,46.938,46.9723,52500.0
2011-08-26 14:40:00,54.74,54.91,54.74,54.86,120900.0,46.9981,47.144,46.9981,47.1011,120900.0
2011-08-26 14:50:00,54.86,54.92,54.84,54.88,88100.0,47.1011,47.1526,47.0839,47.1183,88100.0
2011-08-26 15:00:00,54.88,54.89,54.67,54.7,78100.0,47.1183,47.1269,46.938,46.9637,78100.0
2011-08-26 15:10:00,54.68,54.73,54.56,54.59,99600.0,46.9466,46.9895,46.8435,46.8693,99600.0
2011-08-26 15:20:00,54.59,54.65,54.51,54.65,57600.0,46.8693,46.9208,46.8006,46.9208,57600.0
2011-08-26 15:30:00,54.65,54.78,54.61,54.78,79400.0,46.9208,47.0324,46.8865,47.0324,79400.0
2011-08-26 15:40:00,54.78,54.9,54.78,54.84,80500.0,47.0324,47.1355,47.0324,47.0839,80500.0
2011-08-26 15:50:00,54.85,54.91,54.8,54.88,184300.0,47.0925,47.144,47.0496,47.1183,184300.0
2011-08-29 09:30:00,55.61,55.87,55.51,55.78,150800.0,47.745,47.9683,47.6592,47.891,150800.0
2011-08-29 09:40:00,55.76,55.91,55.73,55.91,76400.0,47.8738,48.0026,47.8481,48.0026,76400.0
2011-08-29 09:50:00,55.9,55.92,55.75,55.84,46100.0,47.994,48.0112,47.8652,47.9425,46100.0
2011-08-29 10:00:00,55.85,55.88,55.72,55.79,54600.0,47.9511,47.9769,47.8395,47.8996,54600.0
2011-08-29 10:10:00,55.82,55.92,55.77,55.91,43700.0,47.9253,48.0112,47.8824,48.0026,43700.0
2011-08-29 10:20:00,55.91,55.97,55.87,55.87,28700.0,48.0026,48.0541,47.9683,47.9683,28700.0
2011-08-29 10:30:00,55.88,55.93,55.84,55.9,30600.0,47.9769,48.0198,47.9425,47.994,30600.0
2011-08-29 10:40:00,55.89,55.91,55.82,55.83,44900.0,47.9854,48.0026,47.9253,47.9339,44900.0
2011-08-29 10:50:00,55.83,55.87,55.76,55.82,52700.0,47.9339,47.9683,47.8738,47.9253,52700.0
2011-08-29 11:00:00,55.83,55.84,55.69,55.71,32300.0,47.9339,47.9425,47.8137,47.8309,32300.0
2011-08-29 11:10:00,55.7,55.81,55.7,55.8,35100.0,47.8223,47.9168,47.8223,47.9082,35100.0
2011-08-29 11:20:00,55.8,55.83,55.74,55.79,30200.0,47.9082,47.9339,47.8567,47.8996,30200.0
2011-08-29 11:30:00,55.79,55.93,55.76,55.89,31800.0,47.8996,48.0198,47.8738,47.9854,31800.0
2011-08-29 11:40:00,55.89,55.96,55.87,55.96,163700.0,47.9854,48.0455,47.9683,48.0455,163700.0
2011-08-29 11:50:00,55.94,56.0,55.92,55.92,13900.0,48.0284,48.0799,48.0112,48.0112,13900.0
2011-08-29 12:00:00,55.93,56.05,55.93,56.02,36400.0,48.0198,48.1228,48.0198,48.0971,36400.0
2011-08-29 12:10:00,56.03,56.04,56.0,56.04,25900.0,48.1056,48.1142,48.0799,48.1142,25900.0
2011-08-29 12:20:00,56.05,56.06,56.01,56.02,15000.0,48.1228,48.1314,48.0885,48.0971,15000.0
2011-08-29 12:30:00,56.02,56.04,55.97,56.01,21800.0,48.0971,48.1142,48.0541,48.0885,21800.0
2011-08-29 12:40:00,56.02,56.13,56.02,56.06,33000.0,48.0971,48.1915,48.0971,48.1314,33000.0
2011-08-29 12:50:00,56.06,56.12,56.05,56.09,20800.0,48.1314,48.1829,48.1228,48.1572,20800.0
2011-08-29 13:00:00,56.09,56.17,56.08,56.16,14000.0,48.1572,48.2258,48.1486,48.2173,14000.0
2011-08-29 13:10:00,56.16,56.21,56.14,56.17,29200.0,48.2173,48.2602,48.2001,48.2258,29200.0
2011-08-29 13:20:00,56.16,56.18,56.14,56.15,30300.0,48.2173,48.2344,48.2001,48.2087,30300.0
2011-08-29 13:30:00,56.14,56.14,56.09,56.14,8400.0,48.2001,48.2001,48.1572,48.2001,8400.0
2011-08-29 13:40:00,56.14,56.14,56.04,56.05,33200.0,48.2001,48.2001,48.1142,48.1228,33200.0
2011-08-29 13:50:00,56.05,56.11,56.04,56.09,20700.0,48.1228,48.1743,48.1142,48.1572,20700.0
2011-08-29 14:00:00,56.09,56.18,56.08,56.18,67000.0,48.1572,48.2344,48.1486,48.2344,67000.0
2011-08-29 14:10:00,56.19,56.24,56.15,56.15,27200.0,48.243,48.2859,48.2087,48.2087,27200.0
2011-08-29 14:20:00,56.16,56.23,56.16,56.23,21900.0,48.2173,48.2774,48.2173,48.2774,21900.0
2011-08-29 14:30:00,56.23,56.29,56.21,56.27,32000.0,48.2774,48.3289,48.2602,48.3117,32000.0
2011-08-29 14:40:00,56.28,56.29,56.23,56.27,101100.0,48.3203,48.3289,48.2774,48.3117,101100.0
2011-08-29 14:50:00,56.27,56.29,56.17,56.2,40300.0,48.3117,48.3289,48.2258,48.2516,40300.0
2011-08-29 15:00:00,56.21,56.26,56.18,56.19,84200.0,48.2602,48.3031,48.2344,48.243,84200.0
2011-08-29 15:10:00,56.2,56.29,56.2,56.23,62000.0,48.2516,48.3289,48.2516,48.2774,62000.0
2011-08-29 15:20:00,56.22,56.34,56.22,56.32,121000.0,48.2688,48.3718,48.2688,48.3546,121000.0
2011-08-29 15:30:00,56.32,56.36,56.29,56.34,50300.0,48.3546,48.389,48.3289,48.3718,50300.0
2011-08-29 15:40:00,56.35,56.4,56.31,56.32,37100.0,48.3804,48.4233,48.346,48.3546,37100.0
2011-08-29 15:50:00,56.32,56.43,56.29,56.41,84700.0,48.3546,48.4491,48.3289,48.4319,84700.0
2011-08-30 09:30:00,56.23,56.29,56.09,56.25,220500.0,48.2774,48.3289,48.1572,48.2945,220500.0
2011-08-30 09:40:00,56.23,56.44,56.22,56.4,23700.0,48.2774,48.4577,48.2688,48.4233,23700.0
2011-08-30 09:50:00,56.4,56.41,56.23,56.23,267600.0,48.4233,48.4319,48.2774,48.2774,267600.0
2011-08-30 10:00:00,56.26,56.27,55.86,56.05,328500.0,48.3031,48.3117,47.9597,48.1228,328500.0
2011-08-30 10:10:00,56.01,56.11,55.96,56.0,40600.0,48.0885,48.1743,48.0455,48.0799,40600.0
2011-08-30 10:20:00,55.98,56.16,55.94,56.16,36700.0,48.0627,48.2173,48.0284,48.2173,36700.0
2011-08-30 10:30:00,56.13,56.29,56.11,56.24,50800.0,48.1915,48.3289,48.1743,48.2859,50800.0
2011-08-30 10:40:00,56.24,56.24,56.05,56.08,29000.0,48.2859,48.2859,48.1228,48.1486,29000.0
2011-08-30 10:50:00,56.07,56.25,56.04,56.22,36200.0,48.14,48.2945,48.1142,48.2688,36200.0
2011-08-30 11:00:00,56.15,56.35,56.15,56.35,30800.0,48.2087,48.3804,48.2087,48.3804,30800.0
2011-08-30 11:10:00,56.31,56.42,56.27,56.31,37300.0,48.346,48.4405,48.3117,48.346,37300.0
2011-08-30 11:20:00,56.31,56.55,56.29,56.49,49300.0,48.346,48.5521,48.3289,48.5006,49300.0
2011-08-30 11:30:00,56.49,56.72,56.46,56.69,33800.0,48.5006,48.6981,48.4748,48.6723,33800.0
2011-08-30 11:40:00,56.67,56.78,56.63,56.63,30300.0,48.6551,48.7496,48.6208,48.6208,30300.0
2011-08-30 11:50:00,56.63,56.73,56.62,56.7,14000.0,48.6208,48.7066,48.6122,48.6809,14000.0
2011-08-30 12:00:00,56.7,56.71,56.55,56.55,29500.0,48.6809,48.6895,48.5521,48.5521,29500.0
2011-08-30 12:10:00,56.55,56.59,56.5,56.59,28400.0,48.5521,48.5864,48.5092,48.5864,28400.0
2011-08-30 12:20:00,56.59,56.64,56.56,56.56,10200.0,48.5864,48.6294,48.5607,48.5607,10200.0
2011-08-30 12:30:00,56.55,56.59,56.53,56.56,28600.0,48.5521,48.5864,48.5349,48.5607,28600.0
2011-08-30 12:40:00,56.52,56.52,56.32,56.37,39400.0,48.5263,48.5263,48.3546,48.3976,39400.0
2011-08-30 12:50:00,56.38,56.4,56.26,56.33,45100.0,48.4061,48.4233,48.3031,48.3632,45100.0
2011-08-30 13:00:00,56.33,56.34,56.24,56.34,43200.0,48.3632,48.3718,48.2859,48.3718,43200.0
2011-08-30 13:10:00,56.34,56.41,56.31,56.39,34400.0,48.3718,48.4319,48.346,48.4147,34400.0
2011-08-30 13:20:00,56.42,56.5,56.4,56.42,36300.0,48.4405,48.5092,48.4233,48.4405,36300.0
2011-08-30 13:30:00,56.44,56.44,56.27,56.3,339600.0,48.4577,48.4577,48.3117,48.3375,339600.0
2011-08-30 13:40:00,56.31,56.47,56.31,56.44,63700.0,48.346,48.4834,48.346,48.4577,63700.0
2011-08-30 13:50:00,56.41,56.45,56.34,56.4,56600.0,48.4319,48.4662,48.3718,48.4233,56600.0
2011-08-30 14:00:00,56.4,56.53,56.3,56.44,100900.0,48.4233,48.5349,48.3375,48.4577,100900.0
2011-08-30 14:10:00,56.46,56.65,56.37,56.59,63000.0,48.4748,48.638,48.3976,48.5864,63000.0
2011-08-30 14:20:00,56.57,56.72,56.54,56.72,80400.0,48.5693,48.6981,48.5435,48.6981,80400.0
2011-08-30 14:30:00,56.71,56.75,56.64,56.72,53700.0,48.6895,48.7238,48.6294,48.6981,53700.0
2011-08-30 14:40:00,56.72,56.75,56.63,56.65,35600.0,48.6981,48.7238,48.6208,48.638,35600.0
2011-08-30 14:50:00,56.66,56.77,56.55,56.77,76000.0,48.6465,48.741,48.5521,48.741,76000.0
2011-08-30 15:00:00,56.76,56.78,56.66,56.78,41600.0,48.7324,48.7496,48.6465,48.7496,41600.0
2011-08-30 15:10:00,56.77,56.77,56.69,56.76,32400.0,48.741,48.741,48.6723,48.7324,32400.0
2011-08-30 15:20:00,56.75,56.81,56.69,56.81,37000.0,48.7238,48.7753,48.6723,48.7753,37000.0
2011-08-30 15:30:00,56.8,56.98,56.8,56.96,69300.0,48.7667,48.9213,48.7667,48.9041,69300.0
2011-08-30 15:40:00,56.95,57.02,56.9,56.96,80100.0,48.8955,48.9556,48.8526,48.9041,80100.0
2011-08-30 15:50:00,56.96,56.96,56.67,56.68,70000.0,48.9041,48.9041,48.6551,48.6637,70000.0
2011-08-31 09:30:00,56.99,57.25,56.99,57.09,116100.0,48.9299,49.1531,48.9299,49.0157,116100.0
2011-08-31 09:40:00,57.07,57.35,56.99,57.29,223300.0,48.9986,49.239,48.9299,49.1874,223300.0
2011-08-31 09:50:00,57.31,57.41,57.28,57.3,73700.0,49.2046,49.2905,49.1789,49.196,73700.0
2011-08-31 10:00:00,57.32,57.42,57.3,57.34,131800.0,49.2132,49.2991,49.196,49.2304,131800.0
2011-08-31 10:10:00,57.33,57.53,57.3,57.52,113800.0,49.2218,49.3935,49.196,49.3849,113800.0
2011-08-31 10:20:00,57.51,57.51,57.45,57.48,31000.0,49.3763,49.3763,49.3248,49.3506,31000.0
2011-08-31 10:30:00,57.48,57.55,57.45,57.48,30800.0,49.3506,49.4107,49.3248,49.3506,30800.0
2011-08-31 10:40:00,57.47,57.49,57.34,57.36,58100.0,49.342,49.3592,49.2304,49.2475,58100.0
2011-08-31 10:50:00,57.37,57.41,57.28,57.31,85300.0,49.2561,49.2905,49.1789,49.2046,85300.0
2011-08-31 11:00:00,57.32,57.33,57.21,57.29,273200.0,49.2132,49.2218,49.1188,49.1874,273200.0
2011-08-31 11:10:00,57.29,57.38,57.17,57.18,120500.0,49.1874,49.2647,49.0844,49.093,120500.0
2011-08-31 11:20:00,57.18,57.18,57.05,57.14,89100.0,49.093,49.093,48.9814,49.0587,89100.0
2011-08-31 11:30:00,57.14,57.19,57.04,57.11,83500.0,49.0587,49.1016,48.9728,49.0329,83500.0
2011-08-31 11:40:00,57.13,57.19,57.05,57.06,36600.0,49.0501,49.1016,48.9814,48.99,36600.0
2011-08-31 11:50:00,57.06,57.09,56.95,56.95,78900.0,48.99,49.0157,48.8955,48.8955,78900.0
2011-08-31 12:00:00,56.94,57.09,56.94,57.08,79600.0,48.8869,49.0157,48.8869,49.0071,79600.0
2011-08-31 12:10:00,57.08,57.17,57.08,57.1,59100.0,49.0071,49.0844,49.0071,49.0243,59100.0
2011-08-31 12:20:00,57.11,57.21,57.1,57.14,29800.0,49.0329,49.1188,49.0243,49.0587,29800.0
2011-08-31 12:30:00,57.13,57.26,57.13,57.19,62700.0,49.0501,49.1617,49.0501,49.1016,62700.0
2011-08-31 12:40:00,57.18,57.22,57.11,57.18,158600.0,49.093,49.1273,49.0329,49.093,158600.0
2011-08-31 12:50:00,57.16,57.26,57.16,57.26,55900.0,49.0758,49.1617,49.0758,49.1617,55900.0
2011-08-31 13:00:00,57.28,57.33,57.15,57.15,79500.0,49.1789,49.2218,49.0672,49.0672,79500.0
2011-08-31 13:10:00,57.15,57.23,57.1,57.13,76800.0,49.0672,49.1359,49.0243,49.0501,76800.0
2011-08-31 13:20:00,57.13,57.15,57.05,57.1,41600.0,49.0501,49.0672,48.9814,49.0243,41600.0
2011-08-31 13:30:00,57.12,57.18,57.05,57.13,60100.0,49.0415,49.093,48.9814,49.0501,60100.0
2011-08-31 13:40:00,57.13,57.18,57.01,57.01,58000.0,49.0501,49.093,48.947,48.947,58000.0
2011-08-31 13:50:00,57.02,57.02,56.89,56.89,63500.0,48.9556,48.9556,48.844,48.844,63500.0
2011-08-31 14:00:00,56.9,56.94,56.81,56.84,39200.0,48.8526,48.8869,48.7753,48.8011,39200.0
2011-08-31 14:10:00,56.84,56.88,56.76,56.83,40700.0,48.8011,48.8354,48.7324,48.7925,40700.0
2011-08-31 14:20:00,56.83,56.93,56.83,56.89,46800.0,48.7925,48.8784,48.7925,48.844,46800.0
2011-08-31 14:30:00,56.88,56.9,56.68,56.76,68800.0,48.8354,48.8526,48.6637,48.7324,68800.0
2011-08-31 14:40:00,56.76,56.76,56.61,56.71,84400.0,48.7324,48.7324,48.6036,48.6895,84400.0
2011-08-31 14:50:00,56.71,56.73,56.53,56.68,101300.0,48.6895,48.7066,48.5349,48.6637,101300.0
2011-08-31 15:00:00,56.67,56.86,56.61,56.8,124500.0,48.6551,48.8183,48.6036,48.7667,124500.0
2011-08-31 15:10:00,56.8,56.8,56.45,56.51,154500.0,48.7667,48.7667,48.4662,48.5178,154500.0
2011-08-31 15:20:00,56.52,56.69,56.52,56.68,98700.0,48.5263,48.6723,48.5263,48.6637,98700.0
2011-08-31 15:30:00,56.68,56.86,56.65,56.81,107000.0,48.6637,48.8183,48.638,48.7753,107000.0
2011-08-31 15:40:00,56.81,57.03,56.8,57.03,145200.0,48.7753,48.9642,48.7667,48.9642,145200.0
2011-08-31 15:50:00,57.03,57.06,56.75,56.87,257700.0,48.9642,48.99,48.7238,48.8268,257700.0
2011-09-01 09:30:00,56.95,57.06,56.83,56.95,114900.0,48.8955,48.99,48.7925,48.8955,114900.0
2011-09-01 09:40:00,56.99,57.0,56.79,56.81,235800.0,48.9299,48.9385,48.7582,48.7753,235800.0
2011-09-01 09:50:00,56.78,56.85,56.7,56.82,46000.0,48.7496,48.8097,48.6809,48.7839,46000.0
2011-09-01 10:00:00,56.82,57.49,56.78,57.28,230100.0,48.7839,49.3592,48.7496,49.1789,230100.0
2011-09-01 10:10:00,57.29,57.31,57.0,57.15,77300.0,49.1874,49.2046,48.9385,49.0672,77300.0
2011-09-01 10:20:00,57.14,57.24,57.11,57.14,36800.0,49.0587,49.1445,49.0329,49.0587,36800.0
2011-09-01 10:30:00,57.1,57.11,56.89,57.02,104500.0,49.0243,49.0329,48.844,48.9556,104500.0
2011-09-01 10:40:00,57.01,57.17,56.93,56.95,89500.0,48.947,49.0844,48.8784,48.8955,89500.0
2011-09-01 10:50:00,56.94,57.1,56.9,56.93,73500.0,48.8869,49.0243,48.8526,48.8784,73500.0
2011-09-01 11:00:00,56.91,56.98,56.8,56.81,87400.0,48.8612,48.9213,48.7667,48.7753,87400.0
2011-09-01 11:10:00,56.8,56.92,56.75,56.92,46600.0,48.7667,48.8698,48.7238,48.8698,46600.0
2011-09-01 11:20:00,56.92,57.0,56.85,56.97,40800.0,48.8698,48.9385,48.8097,48.9127,40800.0
2011-09-01 11:30:00,56.96,57.04,56.96,56.97,23000.0,48.9041,48.9728,48.9041,48.9127,23000.0
2011-09-01 11:40:00,56.99,57.02,56.85,56.95,56800.0,48.9299,48.9556,48.8097,48.8955,56800.0
2011-09-01 11:50:00,56.93,57.07,56.86,57.02,63800.0,48.8784,48.9986,48.8183,48.9556,63800.0
2011-09-01 12:00:00,57.02,57.02,56.9,56.97,36900.0,48.9556,48.9556,48.8526,48.9127,36900.0
2011-09-01 12:10:00,56.94,56.96,56.81,56.91,30300.0,48.8869,48.9041,48.7753,48.8612,30300.0
2011-09-01 12:20:00,56.93,57.01,56.91,57.0,37100.0,48.8784,48.947,48.8612,48.9385,37100.0
2011-09-01 12:30:00,57.01,57.03,56.95,56.95,12800.0,48.947,48.9642,48.8955,48.8955,12800.0
2011-09-01 12:40:00,56.95,56.97,56.87,56.88,91700.0,48.8955,48.9127,48.8268,48.8354,91700.0
2011-09-01 12:50:00,56.88,56.93,56.76,56.8,72100.0,48.8354,48.8784,48.7324,48.7667,72100.0
2011-09-01 13:00:00,56.78,56.8,56.67,56.67,83500.0,48.7496,48.7667,48.6551,48.6551,83500.0
2011-09-01 13:10:00,56.68,56.77,56.66,56.76,110400.0,48.6637,48.741,48.6465,48.7324,110400.0
2011-09-01 13:20:00,56.77,56.8,56.64,56.75,112900.0,48.741,48.7667,48.6294,48.7238,112900.0
2011-09-01 13:30:00,56.75,56.76,56.58,56.6,107200.0,48.7238,48.7324,48.5779,48.595,107200.0
2011-09-01 13:40:00,56.59,56.59,56.45,56.58,122000.0,48.5864,48.5864,48.4662,48.5779,122000.0
2011-09-01 13:50:00,56.58,56.58,56.4,56.44,164500.0,48.5779,48.5779,48.4233,48.4577,164500.0
2011-09-01 14:00:00,56.44,56.48,56.3,56.37,149200.0,48.4577,48.492,48.3375,48.3976,149200.0
2011-09-01 14:10:00,56.35,56.45,56.32,56.37,117300.0,48.3804,48.4662,48.3546,48.3976,117300.0
2011-09-01 14:20:00,56.38,56.4,56.27,56.39,116800.0,48.4061,48.4233,48.3117,48.4147,116800.0
2011-09-01 14:30:00,56.4,56.53,56.39,56.53,113500.0,48.4233,48.5349,48.4147,48.5349,113500.0
2011-09-01 14:40:00,56.53,56.59,56.45,56.51,148700.0,48.5349,48.5864,48.4662,48.5178,148700.0
2011-09-01 14:50:00,56.5,56.51,56.41,56.44,97500.0,48.5092,48.5178,48.4319,48.4577,97500.0
2011-09-01 15:00:00,56.43,56.44,56.28,56.33,141400.0,48.4491,48.4577,48.3203,48.3632,141400.0
2011-09-01 15:10:00,56.33,56.44,56.31,56.41,117500.0,48.3632,48.4577,48.346,48.4319,117500.0
2011-09-01 15:20:00,56.41,56.55,56.33,56.44,126100.0,48.4319,48.5521,48.3632,48.4577,126100.0
2011-09-01 15:30:00,56.44,56.44,56.31,56.32,122800.0,48.4577,48.4577,48.346,48.3546,122800.0
2011-09-01 15:40:00,56.32,56.42,56.26,56.41,184300.0,48.3546,48.4405,48.3031,48.4319,184300.0
2011-09-01 15:50:00,56.42,56.43,56.25,56.3,135800.0,48.4405,48.4491,48.2945,48.3375,135800.0
2011-09-02 09:30:00,55.19,55.35,55.0,55.01,143400.0,47.3844,47.5218,47.2213,47.2299,143400.0
2011-09-02 09:40:00,55.0,55.26,54.97,55.26,120400.0,47.2213,47.4445,47.1956,47.4445,120400.0
2011-09-02 09:50:00,55.26,55.31,55.12,55.23,132300.0,47.4445,47.4875,47.3243,47.4188,132300.0
2011-09-02 10:00:00,55.23,55.45,55.17,55.45,69000.0,47.4188,47.6077,47.3673,47.6077,69000.0
2011-09-02 10:10:00,55.45,55.51,55.3,55.42,60300.0,47.6077,47.6592,47.4789,47.5819,60300.0
2011-09-02 10:20:00,55.41,55.41,55.27,55.35,51100.0,47.5733,47.5733,47.4531,47.5218,51100.0
2011-09-02 10:30:00,55.3,55.31,55.12,55.14,62100.0,47.4789,47.4875,47.3243,47.3415,62100.0
2011-09-02 10:40:00,55.18,55.24,55.05,55.17,83600.0,47.3759,47.4274,47.2642,47.3673,83600.0
2011-09-02 10:50:00,55.17,55.29,55.08,55.29,93500.0,47.3673,47.4703,47.29,47.4703,93500.0
2011-09-02 11:00:00,55.28,55.34,55.25,55.27,41100.0,47.4617,47.5132,47.436,47.4531,41100.0
2011-09-02 11:10:00,55.27,55.44,55.27,55.38,38800.0,47.4531,47.5991,47.4531,47.5476,38800.0
2011-09-02 11:20:00,55.4,55.48,55.37,55.43,54500.0,47.5647,47.6334,47.539,47.5905,54500.0
2011-09-02 11:30:00,55.44,55.52,55.38,55.49,46800.0,47.5991,47.6678,47.5476,47.642,46800.0
2011-09-02 11:40:00,55.49,55.5,55.36,55.37,29100.0,47.642,47.6506,47.5304,47.539,29100.0
2011-09-02 11:50:00,55.37,55.44,55.33,55.34,27700.0,47.539,47.5991,47.5046,47.5132,27700.0
2011-09-02 12:00:00,55.35,55.51,55.35,55.42,30500.0,47.5218,47.6592,47.5218,47.5819,30500.0
2011-09-02 12:10:00,55.42,55.47,55.39,55.41,159200.0,47.5819,47.6248,47.5562,47.5733,159200.0
2011-09-02 12:20:00,55.41,55.45,55.34,55.37,111800.0,47.5733,47.6077,47.5132,47.539,111800.0
2011-09-02 12:30:00,55.36,55.42,55.31,55.36,165800.0,47.5304,47.5819,47.4875,47.5304,165800.0
2011-09-02 12:40:00,55.36,55.4,55.3,55.37,51300.0,47.5304,47.5647,47.4789,47.539,51300.0
2011-09-02 12:50:00,55.37,55.37,55.32,55.35,83600.0,47.539,47.539,47.4961,47.5218,83600.0
2011-09-02 13:00:00,55.36,55.37,55.23,55.25,11800.0,47.5304,47.539,47.4188,47.436,11800.0
2011-09-02 13:10:00,55.24,55.26,55.13,55.13,11000.0,47.4274,47.4445,47.3329,47.3329,11000.0
2011-09-02 13:20:00,55.13,55.17,55.12,55.13,11300.0,47.3329,47.3673,47.3243,47.3329,11300.0
2011-09-02 13:30:00,55.13,55.22,55.08,55.11,20000.0,47.3329,47.4102,47.29,47.3158,20000.0
2011-09-02 13:40:00,55.1,55.13,55.04,55.12,74700.0,47.3072,47.3329,47.2557,47.3243,74700.0
2011-09-02 13:50:00,55.11,55.16,55.06,55.12,61000.0,47.3158,47.3587,47.2728,47.3243,61000.0
2011-09-02 14:00:00,55.11,55.16,55.05,55.05,33500.0,47.3158,47.3587,47.2642,47.2642,33500.0
2011-09-02 14:10:00,55.05,55.1,54.89,54.95,96800.0,47.2642,47.3072,47.1269,47.1784,96800.0
2011-09-02 14:20:00,54.94,54.99,54.9,54.95,27200.0,47.1698,47.2127,47.1355,47.1784,27200.0
2011-09-02 14:30:00,54.92,54.92,54.77,54.86,46700.0,47.1526,47.1526,47.0238,47.1011,46700.0
2011-09-02 14:40:00,54.85,54.92,54.77,54.77,26300.0,47.0925,47.1526,47.0238,47.0238,26300.0
2011-09-02 14:50:00,54.78,54.89,54.78,54.8,20300.0,47.0324,47.1269,47.0324,47.0496,20300.0
2011-09-02 15:00:00,54.85,54.85,54.71,54.79,26400.0,47.0925,47.0925,46.9723,47.041,26400.0
2011-09-02 15:10:00,54.79,54.83,54.72,54.79,54600.0,47.041,47.0754,46.9809,47.041,54600.0
2011-09-02 15:20:00,54.79,54.93,54.79,54.89,37700.0,47.041,47.1612,47.041,47.1269,37700.0
2011-09-02 15:30:00,54.89,55.05,54.85,55.03,48200.0,47.1269,47.2642,47.0925,47.2471,48200.0
2011-09-02 15:40:00,55.03,55.12,54.97,55.0,56800.0,47.2471,47.3243,47.1956,47.2213,56800.0
2011-09-02 15:50:00,55.01,55.11,54.94,54.97,57800.0,47.2299,47.3158,47.1698,47.1956,57800.0
2011-09-06 09:30:00,53.41,53.72,53.39,53.66,409900.0,45.8562,46.1223,45.839,46.0708,409900.0
2011-09-06 09:40:00,53.69,53.77,53.58,53.71,150400.0,46.0966,46.1653,46.0021,46.1138,150400.0
2011-09-06 09:50:00,53.7,53.91,53.62,53.86,168700.0,46.1052,46.2855,46.0365,46.2425,168700.0
2011-09-06 10:00:00,53.88,54.16,53.82,53.94,157500.0,46.2597,46.5001,46.2082,46.3112,157500.0
2011-09-06 10:10:00,53.93,53.96,53.64,53.66,103300.0,46.3026,46.3284,46.0537,46.0708,103300.0
2011-09-06 10:20:00,53.68,53.69,53.52,53.54,119300.0,46.088,46.0966,45.9506,45.9678,119300.0
2011-09-06 10:30:00,53.54,53.6,53.42,53.48,80700.0,45.9678,46.0193,45.8648,45.9163,80700.0
2011-09-06 10:40:00,53.5,53.59,53.42,53.5,79700.0,45.9335,46.0107,45.8648,45.9335,79700.0
2011-09-06 10:50:00,53.49,53.75,53.49,53.73,87600.0,45.9249,46.1481,45.9249,46.1309,87600.0
2011-09-06 11:00:00,53.73,53.77,53.62,53.7,59100.0,46.1309,46.1653,46.0365,46.1052,59100.0
2011-09-06 11:10:00,53.71,53.94,53.61,53.85,81100.0,46.1138,46.3112,46.0279,46.234,81100.0
2011-09-06 11:20:00,53.84,53.94,53.82,53.92,31900.0,46.2254,46.3112,46.2082,46.2941,31900.0
2011-09-06 11:30:00,53.92,54.03,53.9,53.9,25600.0,46.2941,46.3885,46.2769,46.2769,25600.0
2011-09-06 11:40:00,53.89,53.92,53.8,53.8,35400.0,46.2683,46.2941,46.191,46.191,35400.0
2011-09-06 11:50:00,53.8,54.01,53.8,53.93,34000.0,46.191,46.3713,46.191,46.3026,34000.0
2011-09-06 12:00:00,53.96,54.08,53.91,53.93,56600.0,46.3284,46.4314,46.2855,46.3026,56600.0
2011-09-06 12:10:00,53.94,54.08,53.91,54.06,38000.0,46.3112,46.4314,46.2855,46.4143,38000.0
2011-09-06 12:20:00,54.06,54.16,54.04,54.08,40400.0,46.4143,46.5001,46.3971,46.4314,40400.0
2011-09-06 12:30:00,54.06,54.07,53.96,54.0,34100.0,46.4143,46.4228,46.3284,46.3627,34100.0
2011-09-06 12:40:00,53.99,54.01,53.95,53.99,14700.0,46.3542,46.3713,46.3198,46.3542,14700.0
2011-09-06 12:50:00,54.0,54.04,53.92,53.99,18200.0,46.3627,46.3971,46.2941,46.3542,18200.0
2011-09-06 13:00:00,54.01,54.09,53.95,54.05,34500.0,46.3713,46.44,46.3198,46.4057,34500.0
2011-09-06 13:10:00,54.06,54.18,54.06,54.12,35100.0,46.4143,46.5173,46.4143,46.4658,35100.0
2011-09-06 13:20:00,54.12,54.21,54.09,54.1,109900.0,46.4658,46.543,46.44,46.4486,109900.0
2011-09-06 13:30:00,54.09,54.16,54.02,54.15,33300.0,46.44,46.5001,46.3799,46.4915,33300.0
2011-09-06 13:40:00,54.16,54.36,54.14,54.36,28600.0,46.5001,46.6718,46.4829,46.6718,28600.0
2011-09-06 13:50:00,54.37,54.39,54.3,54.3,29600.0,46.6804,46.6976,46.6203,46.6203,29600.0
2011-09-06 14:00:00,54.3,54.4,54.26,54.39,39500.0,46.6203,46.7062,46.586,46.6976,39500.0
2011-09-06 14:10:00,54.4,54.6,54.38,54.6,47700.0,46.7062,46.8779,46.689,46.8779,47700.0
2011-09-06 14:20:00,54.6,54.64,54.52,54.57,39900.0,46.8779,46.9122,46.8092,46.8521,39900.0
2011-09-06 14:30:00,54.56,54.57,54.46,54.48,91500.0,46.8435,46.8521,46.7577,46.7749,91500.0
2011-09-06 14:40:00,54.46,54.5,54.38,54.38,71600.0,46.7577,46.792,46.689,46.689,71600.0
2011-09-06 14:50:00,54.39,54.43,54.3,54.32,56700.0,46.6976,46.7319,46.6203,46.6375,56700.0
2011-09-06 15:00:00,54.32,54.33,54.16,54.18,57800.0,46.6375,46.6461,46.5001,46.5173,57800.0
2011-09-06 15:10:00,54.18,54.21,54.08,54.12,85100.0,46.5173,46.543,46.4314,46.4658,85100.0
2011-09-06 15:20:00,54.12,54.33,54.11,54.23,80100.0,46.4658,46.6461,46.4572,46.5602,80100.0
2011-09-06 15:30:00,54.22,54.38,54.15,54.38,139000.0,46.5516,46.689,46.4915,46.689,139000.0
2011-09-06 15:40:00,54.39,54.58,54.37,54.53,112900.0,46.6976,46.8607,46.6804,46.8178,112900.0
2011-09-06 15:50:00,54.54,54.78,54.5,54.7,104900.0,46.8264,47.0324,46.792,46.9637,104900.0
2011-09-07 09:30:00,55.55,55.55,55.36,55.43,124000.0,47.6935,47.6935,47.5304,47.5905,124000.0
2011-09-07 09:40:00,55.44,55.61,55.39,55.55,113300.0,47.5991,47.745,47.5562,47.6935,113300.0
2011-09-07 09:50:00,55.59,55.65,55.47,55.63,66400.0,47.7279,47.7794,47.6248,47.7622,66400.0
2011-09-07 10:00:00,55.61,55.65,55.55,55.64,60900.0,47.745,47.7794,47.6935,47.7708,60900.0
2011-09-07 10:10:00,55.67,55.69,55.52,55.59,141700.0,47.7966,47.8137,47.6678,47.7279,141700.0
2011-09-07 10:20:00,55.6,55.69,55.52,55.52,33400.0,47.7365,47.8137,47.6678,47.6678,33400.0
2011-09-07 10:30:00,55.52,55.62,55.48,55.53,56100.0,47.6678,47.7536,47.6334,47.6764,56100.0
2011-09-07 10:40:00,55.54,55.64,55.51,55.51,46700.0,47.6849,47.7708,47.6592,47.6592,46700.0
2011-09-07 10:50:00,55.51,55.61,55.47,55.55,46800.0,47.6592,47.745,47.6248,47.6935,46800.0
2011-09-07 11:00:00,55.55,55.7,55.52,55.65,59100.0,47.6935,47.8223,47.6678,47.7794,59100.0
2011-09-07 11:10:00,55.65,55.75,55.65,55.73,80300.0,47.7794,47.8652,47.7794,47.8481,80300.0
2011-09-07 11:20:00,55.71,55.81,55.7,55.78,68700.0,47.8309,47.9168,47.8223,47.891,68700.0
2011-09-07 11:30:00,55.8,55.8,55.71,55.71,41700.0,47.9082,47.9082,47.8309,47.8309,41700.0
2011-09-07 11:40:00,55.73,55.8,55.71,55.79,33300.0,47.8481,47.9082,47.8309,47.8996,33300.0
2011-09-07 11:50:00,55.8,55.81,55.77,55.77,39900.0,47.9082,47.9168,47.8824,47.8824,39900.0
2011-09-07 12:00:00,55.78,55.78,55.73,55.75,24000.0,47.891,47.891,47.8481,47.8652,24000.0
2011-09-07 12:10:00,55.75,55.82,55.75,55.8,41300.0,47.8652,47.9253,47.8652,47.9082,41300.0
2011-09-07 12:20:00,55.8,55.81,55.74,55.79,69100.0,47.9082,47.9168,47.8567,47.8996,69100.0
2011-09-07 12:30:00,55.8,55.92,55.79,55.91,166200.0,47.9082,48.0112,47.8996,48.0026,166200.0
2011-09-07 12:40:00,55.89,55.93,55.83,55.85,80400.0,47.9854,48.0198,47.9339,47.9511,80400.0
2011-09-07 12:50:00,55.86,55.89,55.85,55.86,64300.0,47.9597,47.9854,47.9511,47.9597,64300.0
2011-09-07 13:00:00,55.86,55.97,55.85,55.93,159100.0,47.9597,48.0541,47.9511,48.0198,159100.0
2011-09-07 13:10:00,55.93,56.0,55.93,56.0,71200.0,48.0198,48.0799,48.0198,48.0799,71200.0
2011-09-07 13:20:00,55.99,56.01,55.96,55.99,78100.0,48.0713,48.0885,48.0455,48.0713,78100.0
2011-09-07 13:30:00,55.98,56.0,55.9,55.92,108600.0,48.0627,48.0799,47.994,48.0112,108600.0
2011-09-07 13:40:00,55.92,55.93,55.85,55.87,31800.0,48.0112,48.0198,47.9511,47.9683,31800.0
2011-09-07 13:50:00,55.87,55.97,55.86,55.95,41100.0,47.9683,48.0541,47.9597,48.037,41100.0
2011-09-07 14:00:00,55.92,56.04,55.91,56.0,127300.0,48.0112,48.1142,48.0026,48.0799,127300.0
2011-09-07 14:10:00,56.01,56.07,55.98,56.03,34900.0,48.0885,48.14,48.0627,48.1056,34900.0
2011-09-07 14:20:00,56.02,56.09,55.97,56.07,35100.0,48.0971,48.1572,48.0541,48.14,35100.0
2011-09-07 14:30:00,56.07,56.13,56.06,56.09,54400.0,48.14,48.1915,48.1314,48.1572,54400.0
2011-09-07 14:40:00,56.09,56.2,56.09,56.17,28700.0,48.1572,48.2516,48.1572,48.2258,28700.0
2011-09-07 14:50:00,56.17,56.19,56.14,56.18,56600.0,48.2258,48.243,48.2001,48.2344,56600.0
2011-09-07 15:00:00,56.17,56.18,56.11,56.16,43600.0,48.2258,48.2344,48.1743,48.2173,43600.0
2011-09-07 15:10:00,56.15,56.16,56.09,56.09,65700.0,48.2087,48.2173,48.1572,48.1572,65700.0
2011-09-07 15:20:00,56.09,56.12,56.06,56.11,18800.0,48.1572,48.1829,48.1314,48.1743,18800.0
2011-09-07 15:30:00,56.12,56.14,55.98,56.01,38000.0,48.1829,48.2001,48.0627,48.0885,38000.0
2011-09-07 15:40:00,56.02,56.14,56.02,56.05,44500.0,48.0971,48.2001,48.0971,48.1228,44500.0
2011-09-07 15:50:00,56.05,56.21,56.0,56.19,114000.0,48.1228,48.2602,48.0799,48.243,114000.0
2011-09-08 09:30:00,55.88,56.18,55.83,56.12,112000.0,47.9769,48.2344,47.9339,48.1829,112000.0
2011-09-08 09:40:00,56.12,56.24,56.07,56.09,103600.0,48.1829,48.2859,48.14,48.1572,103600.0
2011-09-08 09:50:00,56.11,56.12,55.85,55.95,109300.0,48.1743,48.1829,47.9511,48.037,109300.0
2011-09-08 10:00:00,55.96,56.03,55.79,56.03,42300.0,48.0455,48.1056,47.8996,48.1056,42300.0
2011-09-08 10:10:00,56.05,56.18,56.01,56.17,56200.0,48.1228,48.2344,48.0885,48.2258,56200.0
2011-09-08 10:20:00,56.18,56.27,56.16,56.19,132700.0,48.2344,48.3117,48.2173,48.243,132700.0
2011-09-08 10:30:00,56.23,56.39,56.23,56.29,20200.0,48.2774,48.4147,48.2774,48.3289,20200.0
2011-09-08 10:40:00,56.3,56.4,56.25,56.26,24200.0,48.3375,48.4233,48.2945,48.3031,24200.0
2011-09-08 10:50:00,56.27,56.47,56.26,56.46,46600.0,48.3117,48.4834,48.3031,48.4748,46600.0
2011-09-08 11:00:00,56.46,56.54,56.45,56.53,24000.0,48.4748,48.5435,48.4662,48.5349,24000.0
2011-09-08 11:10:00,56.5,56.5,56.35,56.38,16700.0,48.5092,48.5092,48.3804,48.4061,16700.0
2011-09-08 11:20:00,56.38,56.41,56.31,56.31,10600.0,48.4061,48.4319,48.346,48.346,10600.0
2011-09-08 11:30:00,56.3,56.43,56.27,56.42,43000.0,48.3375,48.4491,48.3117,48.4405,43000.0
2011-09-08 11:40:00,56.39,56.42,56.24,56.24,50200.0,48.4147,48.4405,48.2859,48.2859,50200.0
2011-09-08 11:50:00,56.24,56.31,56.06,56.12,98100.0,48.2859,48.346,48.1314,48.1829,98100.0
2011-09-08 12:00:00,56.1,56.1,56.01,56.07,33200.0,48.1657,48.1657,48.0885,48.14,33200.0
2011-09-08 12:10:00,56.07,56.17,56.07,56.14,20500.0,48.14,48.2258,48.14,48.2001,20500.0
2011-09-08 12:20:00,56.15,56.21,56.08,56.09,40400.0,48.2087,48.2602,48.1486,48.1572,40400.0
2011-09-08 12:30:00,56.1,56.1,55.98,56.05,19500.0,48.1657,48.1657,48.0627,48.1228,19500.0
2011-09-08 12:40:00,56.04,56.13,55.99,56.05,23000.0,48.1142,48.1915,48.0713,48.1228,23000.0
2011-09-08 12:50:00,56.07,56.22,56.07,56.21,21600.0,48.14,48.2688,48.14,48.2602,21600.0
2011-09-08 13:00:00,56.21,56.23,56.16,56.23,82900.0,48.2602,48.2774,48.2173,48.2774,82900.0
2011-09-08 13:10:00,56.18,56.19,56.07,56.15,10100.0,48.2344,48.243,48.14,48.2087,10100.0
2011-09-08 13:20:00,56.13,56.17,56.08,56.09,24100.0,48.1915,48.2258,48.1486,48.1572,24100.0
2011-09-08 13:30:00,56.14,56.24,55.88,56.01,54400.0,48.2001,48.2859,47.9769,48.0885,54400.0
2011-09-08 13:40:00,55.99,55.99,55.7,55.78,62300.0,48.0713,48.0713,47.8223,47.891,62300.0
2011-09-08 13:50:00,55.79,55.86,55.68,55.83,29200.0,47.8996,47.9597,47.8051,47.9339,29200.0
2011-09-08 14:00:00,55.84,55.93,55.71,55.93,29100.0,47.9425,48.0198,47.8309,48.0198,29100.0
2011-09-08 14:10:00,55.89,55.99,55.86,55.87,17400.0,47.9854,48.0713,47.9597,47.9683,17400.0
2011-09-08 14:20:00,55.89,55.89,55.63,55.74,30100.0,47.9854,47.9854,47.7622,47.8567,30100.0
2011-09-08 14:30:00,55.72,55.85,55.68,55.79,72200.0,47.8395,47.9511,47.8051,47.8996,72200.0
2011-09-08 14:40:00,55.78,55.86,55.71,55.71,14000.0,47.891,47.9597,47.8309,47.8309,14000.0
2011-09-08 14:50:00,55.71,55.79,55.66,55.75,21800.0,47.8309,47.8996,47.788,47.8652,21800.0
2011-09-08 15:00:00,55.76,55.77,55.54,55.62,54800.0,47.8738,47.8824,47.6849,47.7536,54800.0
2011-09-08 15:10:00,55.56,55.61,55.51,55.6,89600.0,47.7021,47.745,47.6592,47.7365,89600.0
2011-09-08 15:20:00,55.6,55.77,55.6,55.77,22600.0,47.7365,47.8824,47.7365,47.8824,22600.0
2011-09-08 15:30:00,55.79,55.83,55.72,55.79,41800.0,47.8996,47.9339,47.8395,47.8996,41800.0
2011-09-08 15:40:00,55.8,55.89,55.74,55.8,35300.0,47.9082,47.9854,47.8567,47.9082,35300.0
2011-09-08 15:50:00,55.79,55.79,55.62,55.62,47600.0,47.8996,47.8996,47.7536,47.7536,47600.0
2011-09-09 09:30:00,55.07,55.11,54.78,54.89,58300.0,47.2814,47.3158,47.0324,47.1269,58300.0
2011-09-09 09:40:00,54.86,54.95,54.68,54.95,23300.0,47.1011,47.1784,46.9466,47.1784,23300.0
2011-09-09 09:50:00,54.97,55.02,54.82,54.88,33800.0,47.1956,47.2385,47.0668,47.1183,33800.0
2011-09-09 10:00:00,54.96,55.1,54.96,54.98,44700.0,47.187,47.3072,47.187,47.2041,44700.0
2011-09-09 10:10:00,54.97,55.0,54.84,54.97,17300.0,47.1956,47.2213,47.0839,47.1956,17300.0
2011-09-09 10:20:00,54.91,55.17,54.91,55.17,23200.0,47.144,47.3673,47.144,47.3673,23200.0
2011-09-09 10:30:00,55.17,55.17,55.0,55.12,27300.0,47.3673,47.3673,47.2213,47.3243,27300.0
2011-09-09 10:40:00,55.14,55.2,55.08,55.2,23300.0,47.3415,47.393,47.29,47.393,23300.0
2011-09-09 10:50:00,55.18,55.24,55.06,55.06,25600.0,47.3759,47.4274,47.2728,47.2728,25600.0
2011-09-09 11:00:00,55.04,55.12,55.01,55.09,42800.0,47.2557,47.3243,47.2299,47.2986,42800.0
2011-09-09 11:10:00,55.09,55.23,54.82,54.85,53400.0,47.2986,47.4188,47.0668,47.0925,53400.0
2011-09-09 11:20:00,54.82,54.84,54.54,54.59,113900.0,47.0668,47.0839,46.8264,46.8693,113900.0
2011-09-09 11:30:00,54.57,54.71,54.55,54.61,62200.0,46.8521,46.9723,46.835,46.8865,62200.0
2011-09-09 11:40:00,54.63,54.63,54.28,54.29,37100.0,46.9036,46.9036,46.6031,46.6117,37100.0
2011-09-09 11:50:00,54.25,54.36,54.18,54.28,36900.0,46.5774,46.6718,46.5173,46.6031,36900.0
2011-09-09 12:00:00,54.3,54.35,54.15,54.18,36700.0,46.6203,46.6632,46.4915,46.5173,36700.0
2011-09-09 12:10:00,54.18,54.23,54.11,54.2,121300.0,46.5173,46.5602,46.4572,46.5345,121300.0
2011-09-09 12:20:00,54.23,54.31,54.19,54.22,26800.0,46.5602,46.6289,46.5259,46.5516,26800.0
2011-09-09 12:30:00,54.22,54.26,53.98,54.07,198900.0,46.5516,46.586,46.3456,46.4228,198900.0
2011-09-09 12:40:00,54.08,54.12,54.01,54.1,96000.0,46.4314,46.4658,46.3713,46.4486,96000.0
2011-09-09 12:50:00,54.09,54.36,54.05,54.32,199800.0,46.44,46.6718,46.4057,46.6375,199800.0
2011-09-09 13:00:00,54.32,54.32,54.17,54.31,31600.0,46.6375,46.6375,46.5087,46.6289,31600.0
2011-09-09 13:10:00,54.32,54.49,54.32,54.35,31300.0,46.6375,46.7834,46.6375,46.6632,31300.0
2011-09-09 13:20:00,54.35,54.35,54.21,54.3,25000.0,46.6632,46.6632,46.543,46.6203,25000.0
2011-09-09 13:30:00,54.3,54.3,54.15,54.22,56900.0,46.6203,46.6203,46.4915,46.5516,56900.0
2011-09-09 13:40:00,54.24,54.29,54.11,54.11,25500.0,46.5688,46.6117,46.4572,46.4572,25500.0
2011-09-09 13:50:00,54.1,54.15,54.08,54.12,15100.0,46.4486,46.4915,46.4314,46.4658,15100.0
2011-09-09 14:00:00,54.13,54.23,54.1,54.23,27300.0,46.4744,46.5602,46.4486,46.5602,27300.0
2011-09-09 14:10:00,54.23,54.23,54.02,54.08,61600.0,46.5602,46.5602,46.3799,46.4314,61600.0
2011-09-09 14:20:00,54.06,54.16,53.97,54.0,31200.0,46.4143,46.5001,46.337,46.3627,31200.0
2011-09-09 14:30:00,53.99,53.99,53.88,53.96,35800.0,46.3542,46.3542,46.2597,46.3284,35800.0
2011-09-09 14:40:00,53.98,54.14,53.98,53.98,40800.0,46.3456,46.4829,46.3456,46.3456,40800.0
2011-09-09 14:50:00,53.98,53.98,53.89,53.92,32200.0,46.3456,46.3456,46.2683,46.2941,32200.0
2011-09-09 15:00:00,53.91,54.03,53.84,54.03,60800.0,46.2855,46.3885,46.2254,46.3885,60800.0
2011-09-09 15:10:00,54.03,54.06,53.91,54.04,63900.0,46.3885,46.4143,46.2855,46.3971,63900.0
2011-09-09 15:20:00,54.01,54.03,53.87,53.87,23300.0,46.3713,46.3885,46.2511,46.2511,23300.0
2011-09-09 15:30:00,53.88,54.19,53.88,54.19,36200.0,46.2597,46.5259,46.2597,46.5259,36200.0
2011-09-09 15:40:00,54.18,54.32,54.1,54.23,76800.0,46.5173,46.6375,46.4486,46.5602,76800.0
2011-09-09 15:50:00,54.25,54.29,54.15,54.15,111600.0,46.5774,46.6117,46.4915,46.4915,111600.0
2011-09-12 09:30:00,53.45,53.74,53.45,53.68,366700.0,45.8905,46.1395,45.8905,46.088,366700.0
2011-09-12 09:40:00,53.68,53.87,53.61,53.79,162000.0,46.088,46.2511,46.0279,46.1824,162000.0
2011-09-12 09:50:00,53.8,54.24,53.75,54.14,107200.0,46.191,46.5688,46.1481,46.4829,107200.0
2011-09-12 10:00:00,54.16,54.35,54.08,54.27,165800.0,46.5001,46.6632,46.4314,46.5946,165800.0
2011-09-12 10:10:00,54.27,54.31,53.94,53.97,62000.0,46.5946,46.6289,46.3112,46.337,62000.0
2011-09-12 10:20:00,53.97,54.06,53.82,53.83,35700.0,46.337,46.4143,46.2082,46.2168,35700.0
2011-09-12 10:30:00,53.83,53.93,53.76,53.93,42200.0,46.2168,46.3026,46.1567,46.3026,42200.0
2011-09-12 10:40:00,53.9,53.91,53.64,53.7,42500.0,46.2769,46.2855,46.0537,46.1052,42500.0
2011-09-12 10:50:00,53.67,53.78,53.55,53.55,44300.0,46.0794,46.1739,45.9764,45.9764,44300.0
2011-09-12 11:00:00,53.57,53.71,53.56,53.7,26100.0,45.9936,46.1138,45.985,46.1052,26100.0
2011-09-12 11:10:00,53.7,53.8,53.63,53.8,34500.0,46.1052,46.191,46.0451,46.191,34500.0
2011-09-12 11:20:00,53.78,53.91,53.74,53.88,14400.0,46.1739,46.2855,46.1395,46.2597,14400.0
2011-09-12 11:30:00,53.87,53.97,53.83,53.96,33700.0,46.2511,46.337,46.2168,46.3284,33700.0
2011-09-12 11:40:00,53.97,54.02,53.94,53.94,15100.0,46.337,46.3799,46.3112,46.3112,15100.0
2011-09-12 11:50:00,53.96,53.96,53.8,53.8,27300.0,46.3284,46.3284,46.191,46.191,27300.0
2011-09-12 12:00:00,53.82,53.89,53.74,53.77,20400.0,46.2082,46.2683,46.1395,46.1653,20400.0
2011-09-12 12:10:00,53.76,53.82,53.66,53.66,36500.0,46.1567,46.2082,46.0708,46.0708,36500.0
2011-09-12 12:20:00,53.66,53.83,53.66,53.83,39300.0,46.0708,46.2168,46.0708,46.2168,39300.0
2011-09-12 12:30:00,53.85,53.85,53.64,53.66,25900.0,46.234,46.234,46.0537,46.0708,25900.0
2011-09-12 12:40:00,53.64,53.65,53.59,53.59,7900.0,46.0537,46.0622,46.0107,46.0107,7900.0
2011-09-12 12:50:00,53.58,53.71,53.58,53.7,22000.0,46.0021,46.1138,46.0021,46.1052,22000.0
2011-09-12 13:00:00,53.71,53.83,53.65,53.7,27700.0,46.1138,46.2168,46.0622,46.1052,27700.0
2011-09-12 13:10:00,53.7,53.78,53.63,53.69,33200.0,46.1052,46.1739,46.0451,46.0966,33200.0
2011-09-12 13:20:00,53.68,53.68,53.6,53.6,105000.0,46.088,46.088,46.0193,46.0193,105000.0
2011-09-12 13:30:00,53.6,53.61,53.37,53.41,39900.0,46.0193,46.0279,45.8218,45.8562,39900.0
2011-09-12 13:40:00,53.41,53.52,53.37,53.49,92000.0,45.8562,45.9506,45.8218,45.9249,92000.0
2011-09-12 13:50:00,53.48,53.61,53.48,53.56,34300.0,45.9163,46.0279,45.9163,45.985,34300.0
2011-09-12 14:00:00,53.55,53.56,53.32,53.38,46900.0,45.9764,45.985,45.7789,45.8304,46900.0
2011-09-12 14:10:00,53.35,53.42,53.27,53.34,58800.0,45.8047,45.8648,45.736,45.7961,58800.0
2011-09-12 14:20:00,53.32,53.5,53.32,53.45,104100.0,45.7789,45.9335,45.7789,45.8905,104100.0
2011-09-12 14:30:00,53.48,53.84,53.43,53.69,100300.0,45.9163,46.2254,45.8734,46.0966,100300.0
2011-09-12 14:40:00,53.76,53.97,53.69,53.74,41300.0,46.1567,46.337,46.0966,46.1395,41300.0
2011-09-12 14:50:00,53.73,53.73,53.54,53.6,38400.0,46.1309,46.1309,45.9678,46.0193,38400.0
2011-09-12 15:00:00,53.61,53.66,53.51,53.55,71600.0,46.0279,46.0708,45.942,45.9764,71600.0
2011-09-12 15:10:00,53.55,53.68,53.49,53.6,46100.0,45.9764,46.088,45.9249,46.0193,46100.0
2011-09-12 15:20:00,53.59,53.84,53.51,53.81,41700.0,46.0107,46.2254,45.942,46.1996,41700.0
2011-09-12 15:30:00,53.83,53.99,53.82,53.97,78300.0,46.2168,46.3542,46.2082,46.337,78300.0
2011-09-12 15:40:00,53.95,54.25,53.92,54.19,79200.0,46.3198,46.5774,46.2941,46.5259,79200.0
2011-09-12 15:50:00,54.19,54.51,54.19,54.48,220700.0,46.5259,46.8006,46.5259,46.7749,220700.0
2011-09-13 09:30:00,54.65,54.67,54.4,54.4,113300.0,46.9208,46.938,46.7062,46.7062,113300.0
2011-09-13 09:40:00,54.38,54.65,54.33,54.62,38100.0,46.689,46.9208,46.6461,46.8951,38100.0
2011-09-13 09:50:00,54.62,54.9,54.61,54.86,45000.0,46.8951,47.1355,46.8865,47.1011,45000.0
2011-09-13 10:00:00,54.87,55.08,54.79,55.02,47500.0,47.1097,47.29,47.041,47.2385,47500.0
2011-09-13 10:10:00,55.03,55.06,54.88,54.92,26200.0,47.2471,47.2728,47.1183,47.1526,26200.0
2011-09-13 10:20:00,54.89,55.0,54.86,54.92,9500.0,47.1269,47.2213,47.1011,47.1526,9500.0
2011-09-13 10:30:00,54.93,55.01,54.66,54.76,34200.0,47.1612,47.2299,46.9294,47.0153,34200.0
2011-09-13 10:40:00,54.77,54.87,54.72,54.86,104800.0,47.0238,47.1097,46.9809,47.1011,104800.0
2011-09-13 10:50:00,54.85,54.9,54.63,54.7,74900.0,47.0925,47.1355,46.9036,46.9637,74900.0
2011-09-13 11:00:00,54.69,54.78,54.58,54.61,209100.0,46.9552,47.0324,46.8607,46.8865,209100.0
2011-09-13 11:10:00,54.63,54.72,54.55,54.57,134000.0,46.9036,46.9809,46.835,46.8521,134000.0
2011-09-13 11:20:00,54.56,54.59,54.47,54.59,187200.0,46.8435,46.8693,46.7663,46.8693,187200.0
2011-09-13 11:30:00,54.6,54.72,54.55,54.7,60000.0,46.8779,46.9809,46.835,46.9637,60000.0
2011-09-13 11:40:00,54.7,54.81,54.64,54.67,52500.0,46.9637,47.0582,46.9122,46.938,52500.0
2011-09-13 11:50:00,54.65,54.75,54.62,54.67,36200.0,46.9208,47.0067,46.8951,46.938,36200.0
2011-09-13 12:00:00,54.66,54.68,54.49,54.68,81500.0,46.9294,46.9466,46.7834,46.9466,81500.0
2011-09-13 12:10:00,54.69,54.81,54.63,54.77,63200.0,46.9552,47.0582,46.9036,47.0238,63200.0
2011-09-13 12:20:00,54.76,54.81,54.66,54.77,43400.0,47.0153,47.0582,46.9294,47.0238,43400.0
2011-09-13 12:30:00,54.76,54.82,54.69,54.79,45500.0,47.0153,47.0668,46.9552,47.041,45500.0
2011-09-13 12:40:00,54.8,54.87,54.74,54.81,22500.0,47.0496,47.1097,46.9981,47.0582,22500.0
2011-09-13 12:50:00,54.8,54.9,54.75,54.85,37800.0,47.0496,47.1355,47.0067,47.0925,37800.0
2011-09-13 13:00:00,54.86,54.99,54.86,54.91,95000.0,47.1011,47.2127,47.1011,47.144,95000.0
2011-09-13 13:10:00,54.9,55.01,54.87,54.94,49500.0,47.1355,47.2299,47.1097,47.1698,49500.0
2011-09-13 13:20:00,54.94,54.97,54.89,54.93,369500.0,47.1698,47.1956,47.1269,47.1612,369500.0
2011-09-13 13:30:00,54.93,54.94,54.85,54.92,43000.0,47.1612,47.1698,47.0925,47.1526,43000.0
2011-09-13 13:40:00,54.93,55.07,54.91,55.05,68800.0,47.1612,47.2814,47.144,47.2642,68800.0
2011-09-13 13:50:00,55.06,55.13,55.0,55.05,77700.0,47.2728,47.3329,47.2213,47.2642,77700.0
2011-09-13 14:00:00,55.04,55.07,54.99,55.03,33600.0,47.2557,47.2814,47.2127,47.2471,33600.0
2011-09-13 14:10:00,55.02,55.08,54.95,55.03,77200.0,47.2385,47.29,47.1784,47.2471,77200.0
2011-09-13 14:20:00,55.02,55.25,55.02,55.25,37400.0,47.2385,47.436,47.2385,47.436,37400.0
2011-09-13 14:30:00,55.25,55.27,55.16,55.16,28800.0,47.436,47.4531,47.3587,47.3587,28800.0
2011-09-13 14:40:00,55.17,55.22,54.99,54.99,108400.0,47.3673,47.4102,47.2127,47.2127,108400.0
2011-09-13 14:50:00,54.99,55.12,54.94,55.02,114000.0,47.2127,47.3243,47.1698,47.2385,114000.0
2011-09-13 15:00:00,55.02,55.1,54.96,55.04,76500.0,47.2385,47.3072,47.187,47.2557,76500.0
2011-09-13 15:10:00,55.04,55.08,54.79,54.81,85700.0,47.2557,47.29,47.041,47.0582,85700.0
2011-09-13 15:20:00,54.79,55.03,54.76,55.03,130900.0,47.041,47.2471,47.0153,47.2471,130900.0
2011-09-13 15:30:00,55.03,55.16,55.02,55.1,152500.0,47.2471,47.3587,47.2385,47.3072,152500.0
2011-09-13 15:40:00,55.1,55.25,55.03,55.21,176400.0,47.3072,47.436,47.2471,47.4016,176400.0
2011-09-13 15:50:00,55.21,55.23,55.04,55.09,100400.0,47.4016,47.4188,47.2557,47.2986,100400.0
2011-09-14 09:30:00,55.39,55.53,55.26,55.27,91600.0,47.5562,47.6764,47.4445,47.4531,91600.0
2011-09-14 09:40:00,55.22,55.4,55.15,55.28,32600.0,47.4102,47.5647,47.3501,47.4617,32600.0
2011-09-14 09:50:00,55.34,55.37,55.2,55.26,20200.0,47.5132,47.539,47.393,47.4445,20200.0
2011-09-14 10:00:00,55.24,55.27,55.05,55.15,24600.0,47.4274,47.4531,47.2642,47.3501,24600.0
2011-09-14 10:10:00,55.13,55.27,54.81,54.83,57400.0,47.3329,47.4531,47.0582,47.0754,57400.0
2011-09-14 10:20:00,54.83,55.02,54.66,54.98,96800.0,47.0754,47.2385,46.9294,47.2041,96800.0
2011-09-14 10:30:00,54.97,55.11,54.86,55.11,47200.0,47.1956,47.3158,47.1011,47.3158,47200.0
2011-09-14 10:40:00,55.11,55.11,54.88,54.93,38000.0,47.3158,47.3158,47.1183,47.1612,38000.0
2011-09-14 10:50:00,54.92,55.12,54.92,55.09,25700.0,47.1526,47.3243,47.1526,47.2986,25700.0
2011-09-14 11:00:00,55.09,55.25,55.0,55.2,45900.0,47.2986,47.436,47.2213,47.393,45900.0
2011-09-14 11:10:00,55.2,55.3,55.17,55.2,51500.0,47.393,47.4789,47.3673,47.393,51500.0
2011-09-14 11:20:00,55.21,55.39,55.17,55.38,44900.0,47.4016,47.5562,47.3673,47.5476,44900.0
2011-09-14 11:30:00,55.37,55.42,55.31,55.37,20000.0,47.539,47.5819,47.4875,47.539,20000.0
2011-09-14 11:40:00,55.39,55.39,55.26,55.33,12800.0,47.5562,47.5562,47.4445,47.5046,12800.0
2011-09-14 11:50:00,55.35,55.49,55.33,55.49,28500.0,47.5218,47.642,47.5046,47.642,28500.0
2011-09-14 12:00:00,55.51,55.52,55.42,55.45,31200.0,47.6592,47.6678,47.5819,47.6077,31200.0
2011-09-14 12:10:00,55.49,55.5,55.38,55.38,22400.0,47.642,47.6506,47.5476,47.5476,22400.0
2011-09-14 12:20:00,55.36,55.47,55.36,55.46,13200.0,47.5304,47.6248,47.5304,47.6163,13200.0
2011-09-14 12:30:00,55.46,55.62,55.46,55.62,27100.0,47.6163,47.7536,47.6163,47.7536,27100.0
2011-09-14 12:40:00,55.62,55.67,55.58,55.58,21900.0,47.7536,47.7966,47.7193,47.7193,21900.0
2011-09-14 12:50:00,55.58,55.59,55.5,55.55,33700.0,47.7193,47.7279,47.6506,47.6935,33700.0
2011-09-14 13:00:00,55.55,55.67,55.55,55.65,12200.0,47.6935,47.7966,47.6935,47.7794,12200.0
2011-09-14 13:10:00,55.65,55.67,55.6,55.67,14100.0,47.7794,47.7966,47.7365,47.7966,14100.0
2011-09-14 13:20:00,55.68,55.68,55.58,55.64,38500.0,47.8051,47.8051,47.7193,47.7708,38500.0
2011-09-14 13:30:00,55.63,55.84,55.63,55.84,30700.0,47.7622,47.9425,47.7622,47.9425,30700.0
2011-09-14 13:40:00,55.84,55.89,55.81,55.87,37100.0,47.9425,47.9854,47.9168,47.9683,37100.0
2011-09-14 13:50:00,55.88,55.93,55.7,55.77,909100.0,47.9769,48.0198,47.8223,47.8824,909100.0
2011-09-14 14:00:00,55.78,56.01,55.77,55.97,41800.0,47.891,48.0885,47.8824,48.0541,41800.0
2011-09-14 14:10:00,55.98,56.13,55.91,56.11,57600.0,48.0627,48.1915,48.0026,48.1743,57600.0
2011-09-14 14:20:00,56.1,56.14,56.0,56.04,91000.0,48.1657,48.2001,48.0799,48.1142,91000.0
2011-09-14 14:30:00,56.05,56.06,55.97,56.0,97100.0,48.1228,48.1314,48.0541,48.0799,97100.0
2011-09-14 14:40:00,56.01,56.08,56.0,56.0,91800.0,48.0885,48.1486,48.0799,48.0799,91800.0
2011-09-14 14:50:00,56.02,56.2,56.02,56.18,54400.0,48.0971,48.2516,48.0971,48.2344,54400.0
2011-09-14 15:00:00,56.19,56.35,56.19,56.34,27800.0,48.243,48.3804,48.243,48.3718,27800.0
2011-09-14 15:10:00,56.35,56.46,56.35,56.45,37700.0,48.3804,48.4748,48.3804,48.4662,37700.0
2011-09-14 15:20:00,56.45,56.59,56.39,56.52,60300.0,48.4662,48.5864,48.4147,48.5263,60300.0
2011-09-14 15:30:00,56.53,56.61,56.48,56.48,64500.0,48.5349,48.6036,48.492,48.492,64500.0
2011-09-14 15:40:00,56.48,56.5,56.01,56.1,52600.0,48.492,48.5092,48.0885,48.1657,52600.0
2011-09-14 15:50:00,56.11,56.2,55.95,55.95,343700.0,48.1743,48.2516,48.037,48.037,343700.0
2011-09-15 09:30:00,56.59,56.6,56.31,56.39,121300.0,48.5864,48.595,48.346,48.4147,121300.0
2011-09-15 09:40:00,56.38,56.41,56.2,56.32,138600.0,48.4061,48.4319,48.2516,48.3546,138600.0
2011-09-15 09:50:00,56.33,56.47,56.33,56.35,140100.0,48.3632,48.4834,48.3632,48.3804,140100.0
2011-09-15 10:00:00,56.37,56.66,56.32,56.55,191000.0,48.3976,48.6465,48.3546,48.5521,191000.0
2011-09-15 10:10:00,56.55,56.56,56.34,56.45,57900.0,48.5521,48.5607,48.3718,48.4662,57900.0
2011-09-15 10:20:00,56.43,56.43,56.18,56.23,51500.0,48.4491,48.4491,48.2344,48.2774,51500.0
2011-09-15 10:30:00,56.23,56.23,56.03,56.07,38800.0,48.2774,48.2774,48.1056,48.14,38800.0
2011-09-15 10:40:00,56.1,56.24,56.09,56.21,54600.0,48.1657,48.2859,48.1572,48.2602,54600.0
2011-09-15 10:50:00,56.2,56.23,56.0,56.07,48500.0,48.2516,48.2774,48.0799,48.14,48500.0
2011-09-15 11:00:00,56.06,56.18,55.96,56.18,27300.0,48.1314,48.2344,48.0455,48.2344,27300.0
2011-09-15 11:10:00,56.19,56.27,56.12,56.24,33200.0,48.243,48.3117,48.1829,48.2859,33200.0
2011-09-15 11:20:00,56.24,56.3,56.17,56.28,19500.0,48.2859,48.3375,48.2258,48.3203,19500.0
2011-09-15 11:30:00,56.28,56.41,56.28,56.41,21400.0,48.3203,48.4319,48.3203,48.4319,21400.0
2011-09-15 11:40:00,56.41,56.46,56.36,56.43,18000.0,48.4319,48.4748,48.389,48.4491,18000.0
2011-09-15 11:50:00,56.45,56.46,56.35,56.42,24600.0,48.4662,48.4748,48.3804,48.4405,24600.0
2011-09-15 12:00:00,56.42,56.45,56.33,56.45,32500.0,48.4405,48.4662,48.3632,48.4662,32500.0
2011-09-15 12:10:00,56.46,56.51,56.41,56.48,32300.0,48.4748,48.5178,48.4319,48.492,32300.0
2011-09-15 12:20:00,56.49,56.49,56.4,56.43,11200.0,48.5006,48.5006,48.4233,48.4491,11200.0
2011-09-15 12:30:00,56.44,56.57,56.4,56.53,20400.0,48.4577,48.5693,48.4233,48.5349,20400.0
2011-09-15 12:40:00,56.55,56.58,56.52,56.56,15500.0,48.5521,48.5779,48.5263,48.5607,15500.0
2011-09-15 12:50:00,56.55,56.56,56.48,56.52,42500.0,48.5521,48.5607,48.492,48.5263,42500.0
2011-09-15 13:00:00,56.55,56.62,56.51,56.6,15200.0,48.5521,48.6122,48.5178,48.595,15200.0
2011-09-15 13:10:00,56.62,56.64,56.58,56.58,19900.0,48.6122,48.6294,48.5779,48.5779,19900.0
2011-09-15 13:20:00,56.59,56.63,56.53,56.53,21200.0,48.5864,48.6208,48.5349,48.5349,21200.0
2011-09-15 13:30:00,56.54,56.55,56.47,56.5,19100.0,48.5435,48.5521,48.4834,48.5092,19100.0
2011-09-15 13:40:00,56.5,56.59,56.47,56.52,47000.0,48.5092,48.5864,48.4834,48.5263,47000.0
2011-09-15 13:50:00,56.5,56.61,56.47,56.61,27400.0,48.5092,48.6036,48.4834,48.6036,27400.0
2011-09-15 14:00:00,56.63,56.7,56.63,56.69,42400.0,48.6208,48.6809,48.6208,48.6723,42400.0
2011-09-15 14:10:00,56.71,56.8,56.67,56.71,39800.0,48.6895,48.7667,48.6551,48.6895,39800.0
2011-09-15 14:20:00,56.71,56.71,56.61,56.67,24700.0,48.6895,48.6895,48.6036,48.6551,24700.0
2011-09-15 14:30:00,56.68,56.73,56.65,56.69,21900.0,48.6637,48.7066,48.638,48.6723,21900.0
2011-09-15 14:40:00,56.69,56.76,56.65,56.73,42600.0,48.6723,48.7324,48.638,48.7066,42600.0
2011-09-15 14:50:00,56.73,56.81,56.7,56.76,31000.0,48.7066,48.7753,48.6809,48.7324,31000.0
2011-09-15 15:00:00,56.77,56.86,56.77,56.82,54800.0,48.741,48.8183,48.741,48.7839,54800.0
2011-09-15 15:10:00,56.81,56.83,56.69,56.69,276500.0,48.7753,48.7925,48.6723,48.6723,276500.0
2011-09-15 15:20:00,56.69,56.74,56.6,56.64,63400.0,48.6723,48.7152,48.595,48.6294,63400.0
2011-09-15 15:30:00,56.63,56.79,56.62,56.77,139000.0,48.6208,48.7582,48.6122,48.741,139000.0
2011-09-15 15:40:00,56.78,56.85,56.71,56.83,111600.0,48.7496,48.8097,48.6895,48.7925,111600.0
2011-09-15 15:50:00,56.82,56.84,56.74,56.84,98100.0,48.7839,48.8011,48.7152,48.8011,98100.0
2011-09-16 09:30:00,57.05,57.17,56.95,57.07,181000.0,48.9814,49.0844,48.8955,48.9986,181000.0
2011-09-16 09:40:00,57.08,57.22,57.07,57.21,20700.0,49.0071,49.1273,48.9986,49.1188,20700.0
2011-09-16 09:50:00,57.22,57.28,57.07,57.11,134300.0,49.1273,49.1789,48.9986,49.0329,134300.0
2011-09-16 10:00:00,57.1,57.16,57.01,57.13,86700.0,49.0243,49.0758,48.947,49.0501,86700.0
2011-09-16 10:10:00,57.15,57.32,57.13,57.2,39300.0,49.0672,49.2132,49.0501,49.1102,39300.0
2011-09-16 10:20:00,57.22,57.22,56.98,57.0,44500.0,49.1273,49.1273,48.9213,48.9385,44500.0
2011-09-16 10:30:00,56.98,57.05,56.87,56.9,57300.0,48.9213,48.9814,48.8268,48.8526,57300.0
2011-09-16 10:40:00,56.9,57.0,56.74,56.77,53700.0,48.8526,48.9385,48.7152,48.741,53700.0
2011-09-16 10:50:00,56.75,56.82,56.62,56.73,33800.0,48.7238,48.7839,48.6122,48.7066,33800.0
2011-09-16 11:00:00,56.76,56.85,56.73,56.82,35300.0,48.7324,48.8097,48.7066,48.7839,35300.0
2011-09-16 11:10:00,56.82,56.89,56.77,56.8,77000.0,48.7839,48.844,48.741,48.7667,77000.0
2011-09-16 11:20:00,56.8,56.81,56.7,56.78,41100.0,48.7667,48.7753,48.6809,48.7496,41100.0
2011-09-16 11:30:00,56.77,56.87,56.65,56.86,17700.0,48.741,48.8268,48.638,48.8183,17700.0
2011-09-16 11:40:00,56.85,56.99,56.81,56.91,27000.0,48.8097,48.9299,48.7753,48.8612,27000.0
2011-09-16 11:50:00,56.93,57.03,56.93,57.0,18700.0,48.8784,48.9642,48.8784,48.9385,18700.0
2011-09-16 12:00:00,57.0,57.04,56.96,57.03,25200.0,48.9385,48.9728,48.9041,48.9642,25200.0
2011-09-16 12:10:00,57.02,57.04,56.96,57.0,28900.0,48.9556,48.9728,48.9041,48.9385,28900.0
2011-09-16 12:20:00,56.99,57.05,56.93,57.01,44600.0,48.9299,48.9814,48.8784,48.947,44600.0
2011-09-16 12:30:00,57.01,57.12,56.99,57.11,37500.0,48.947,49.0415,48.9299,49.0329,37500.0
2011-09-16 12:40:00,57.13,57.19,57.1,57.15,60800.0,49.0501,49.1016,49.0243,49.0672,60800.0
2011-09-16 12:50:00,57.15,57.16,57.08,57.09,36300.0,49.0672,49.0758,49.0071,49.0157,36300.0
2011-09-16 13:00:00,57.09,57.1,57.0,57.0,38300.0,49.0157,49.0243,48.9385,48.9385,38300.0
2011-09-16 13:10:00,57.0,57.06,56.99,57.0,28600.0,48.9385,48.99,48.9299,48.9385,28600.0
2011-09-16 13:20:00,57.0,57.03,56.98,57.02,63500.0,48.9385,48.9642,48.9213,48.9556,63500.0
2011-09-16 13:30:00,57.02,57.03,56.83,56.9,46400.0,48.9556,48.9642,48.7925,48.8526,46400.0
2011-09-16 13:40:00,56.91,56.94,56.87,56.88,26700.0,48.8612,48.8869,48.8268,48.8354,26700.0
2011-09-16 13:50:00,56.87,56.95,56.87,56.93,64000.0,48.8268,48.8955,48.8268,48.8784,64000.0
2011-09-16 14:00:00,56.92,57.02,56.92,56.98,57600.0,48.8698,48.9556,48.8698,48.9213,57600.0
2011-09-16 14:10:00,56.99,57.02,56.92,56.96,73900.0,48.9299,48.9556,48.8698,48.9041,73900.0
2011-09-16 14:20:00,56.96,56.97,56.91,56.92,43600.0,48.9041,48.9127,48.8612,48.8698,43600.0
2011-09-16 14:30:00,56.93,57.06,56.93,57.05,55100.0,48.8784,48.99,48.8784,48.9814,55100.0
2011-09-16 14:40:00,57.06,57.06,56.99,57.03,82600.0,48.99,48.99,48.9299,48.9642,82600.0
2011-09-16 14:50:00,57.04,57.1,57.02,57.1,53800.0,48.9728,49.0243,48.9556,49.0243,53800.0
2011-09-16 15:00:00,57.1,57.1,56.98,56.99,80500.0,49.0243,49.0243,48.9213,48.9299,80500.0
2011-09-16 15:10:00,56.97,57.03,56.97,56.99,518900.0,48.9127,48.9642,48.9127,48.9299,518900.0
2011-09-16 15:20:00,56.99,57.02,56.91,56.91,95400.0,48.9299,48.9556,48.8612,48.8612,95400.0
2011-09-16 15:30:00,56.92,57.02,56.91,56.95,97400.0,48.8698,48.9556,48.8612,48.8955,97400.0
2011-09-16 15:40:00,56.95,57.13,56.93,57.09,115300.0,48.8955,49.0501,48.8784,49.0157,115300.0
2011-09-16 15:50:00,57.09,57.15,57.05,57.13,164700.0,49.0157,49.0672,48.9814,49.0501,164700.0
2011-09-19 09:30:00,56.21,56.28,56.12,56.13,69200.0,48.2602,48.3203,48.1829,48.1915,69200.0
2011-09-19 09:40:00,56.07,56.15,55.94,55.97,22000.0,48.14,48.2087,48.0284,48.0541,22000.0
2011-09-19 09:50:00,55.96,55.98,55.86,55.86,38500.0,48.0455,48.0627,47.9597,47.9597,38500.0
2011-09-19 10:00:00,55.85,56.08,55.85,56.07,29800.0,47.9511,48.1486,47.9511,48.14,29800.0
2011-09-19 10:10:00,56.06,56.06,55.87,55.95,38800.0,48.1314,48.1314,47.9683,48.037,38800.0
2011-09-19 10:20:00,55.93,56.04,55.89,56.03,27900.0,48.0198,48.1142,47.9854,48.1056,27900.0
2011-09-19 10:30:00,56.07,56.13,56.02,56.07,9900.0,48.14,48.1915,48.0971,48.14,9900.0
2011-09-19 10:40:00,56.06,56.1,55.98,56.08,16100.0,48.1314,48.1657,48.0627,48.1486,16100.0
2011-09-19 10:50:00,56.07,56.16,56.06,56.07,38100.0,48.14,48.2173,48.1314,48.14,38100.0
2011-09-19 11:00:00,56.08,56.24,56.07,56.22,39200.0,48.1486,48.2859,48.14,48.2688,39200.0
2011-09-19 11:10:00,56.19,56.29,56.12,56.27,40700.0,48.243,48.3289,48.1829,48.3117,40700.0
2011-09-19 11:20:00,56.26,56.37,56.26,56.29,49500.0,48.3031,48.3976,48.3031,48.3289,49500.0
2011-09-19 11:30:00,56.27,56.42,56.23,56.4,172500.0,48.3117,48.4405,48.2774,48.4233,172500.0
2011-09-19 11:40:00,56.4,56.62,56.4,56.6,48200.0,48.4233,48.6122,48.4233,48.595,48200.0
2011-09-19 11:50:00,56.61,56.62,56.46,56.46,29600.0,48.6036,48.6122,48.4748,48.4748,29600.0
2011-09-19 12:00:00,56.47,56.55,56.46,56.48,12500.0,48.4834,48.5521,48.4748,48.492,12500.0
2011-09-19 12:10:00,56.49,56.49,56.37,56.37,40900.0,48.5006,48.5006,48.3976,48.3976,40900.0
2011-09-19 12:20:00,56.4,56.41,56.31,56.33,24100.0,48.4233,48.4319,48.346,48.3632,24100.0
2011-09-19 12:30:00,56.32,56.37,56.28,56.31,12100.0,48.3546,48.3976,48.3203,48.346,12100.0
2011-09-19 12:40:00,56.31,56.37,56.25,56.25,107000.0,48.346,48.3976,48.2945,48.2945,107000.0
2011-09-19 12:50:00,56.23,56.29,56.2,56.25,24000.0,48.2774,48.3289,48.2516,48.2945,24000.0
2011-09-19 13:00:00,56.22,56.29,56.17,56.27,38900.0,48.2688,48.3289,48.2258,48.3117,38900.0
2011-09-19 13:10:00,56.28,56.28,56.15,56.21,41500.0,48.3203,48.3203,48.2087,48.2602,41500.0
2011-09-19 13:20:00,56.19,56.3,56.19,56.28,47200.0,48.243,48.3375,48.243,48.3203,47200.0
2011-09-19 13:30:00,56.28,56.31,56.25,56.28,65400.0,48.3203,48.346,48.2945,48.3203,65400.0
2011-09-19 13:40:00,56.29,56.38,56.29,56.35,35300.0,48.3289,48.4061,48.3289,48.3804,35300.0
2011-09-19 13:50:00,56.35,56.38,56.3,56.37,75500.0,48.3804,48.4061,48.3375,48.3976,75500.0
2011-09-19 14:00:00,56.37,56.43,56.25,56.4,138600.0,48.3976,48.4491,48.2945,48.4233,138600.0
2011-09-19 14:10:00,56.38,56.52,56.37,56.52,48300.0,48.4061,48.5263,48.3976,48.5263,48300.0
2011-09-19 14:20:00,56.48,56.53,56.4,56.43,21200.0,48.492,48.5349,48.4233,48.4491,21200.0
2011-09-19 14:30:00,56.42,56.55,56.42,56.55,16300.0,48.4405,48.5521,48.4405,48.5521,16300.0
2011-09-19 14:40:00,56.58,56.63,56.53,56.56,20100.0,48.5779,48.6208,48.5349,48.5607,20100.0
2011-09-19 14:50:00,56.61,56.68,56.42,56.42,19800.0,48.6036,48.6637,48.4405,48.4405,19800.0
2011-09-19 15:00:00,56.45,56.47,56.37,56.38,90000.0,48.4662,48.4834,48.3976,48.4061,90000.0
2011-09-19 15:10:00,56.4,56.83,56.38,56.73,125000.0,48.4233,48.7925,48.4061,48.7066,125000.0
2011-09-19 15:20:00,56.74,56.96,56.74,56.94,60400.0,48.7152,48.9041,48.7152,48.8869,60400.0
2011-09-19 15:30:00,56.93,57.1,56.93,57.05,59900.0,48.8784,49.0243,48.8784,48.9814,59900.0
2011-09-19 15:40:00,57.04,57.05,56.86,56.89,89500.0,48.9728,48.9814,48.8183,48.844,89500.0
2011-09-19 15:50:00,56.91,56.96,56.78,56.79,102500.0,48.8612,48.9041,48.7496,48.7582,102500.0
2011-09-20 09:30:00,57.04,57.14,56.86,56.87,128900.0,48.9728,49.0587,48.8183,48.8268,128900.0
2011-09-20 09:40:00,56.87,56.87,56.67,56.77,120400.0,48.8268,48.8268,48.6551,48.741,120400.0
2011-09-20 09:50:00,56.77,56.81,56.62,56.81,27600.0,48.741,48.7753,48.6122,48.7753,27600.0
2011-09-20 10:00:00,56.79,56.97,56.79,56.82,150400.0,48.7582,48.9127,48.7582,48.7839,150400.0
2011-09-20 10:10:00,56.82,57.01,56.73,57.01,125100.0,48.7839,48.947,48.7066,48.947,125100.0
2011-09-20 10:20:00,57.02,57.17,56.99,57.13,89200.0,48.9556,49.0844,48.9299,49.0501,89200.0
2011-09-20 10:30:00,57.14,57.31,57.1,57.27,40600.0,49.0587,49.2046,49.0243,49.1703,40600.0
2011-09-20 10:40:00,57.26,57.4,57.26,57.37,43200.0,49.1617,49.2819,49.1617,49.2561,43200.0
2011-09-20 10:50:00,57.38,57.42,57.29,57.39,20600.0,49.2647,49.2991,49.1874,49.2733,20600.0
2011-09-20 11:00:00,57.4,57.54,57.39,57.48,31600.0,49.2819,49.4021,49.2733,49.3506,31600.0
2011-09-20 11:10:00,57.51,57.57,57.46,57.51,34400.0,49.3763,49.4278,49.3334,49.3763,34400.0
2011-09-20 11:20:00,57.48,57.5,57.4,57.48,21200.0,49.3506,49.3677,49.2819,49.3506,21200.0
2011-09-20 11:30:00,57.49,57.49,57.37,57.4,13300.0,49.3592,49.3592,49.2561,49.2819,13300.0
2011-09-20 11:40:00,57.4,57.45,57.37,57.44,16400.0,49.2819,49.3248,49.2561,49.3162,16400.0
2011-09-20 11:50:00,57.45,57.55,57.45,57.53,6900.0,49.3248,49.4107,49.3248,49.3935,6900.0
2011-09-20 12:00:00,57.51,57.52,57.33,57.35,20500.0,49.3763,49.3849,49.2218,49.239,20500.0
2011-09-20 12:10:00,57.34,57.38,57.3,57.35,12300.0,49.2304,49.2647,49.196,49.239,12300.0
2011-09-20 12:20:00,57.34,57.43,57.34,57.39,13400.0,49.2304,49.3076,49.2304,49.2733,13400.0
2011-09-20 12:30:00,57.39,57.43,57.29,57.31,22300.0,49.2733,49.3076,49.1874,49.2046,22300.0
2011-09-20 12:40:00,57.31,57.32,57.23,57.32,37600.0,49.2046,49.2132,49.1359,49.2132,37600.0
2011-09-20 12:50:00,57.32,57.45,57.32,57.42,80600.0,49.2132,49.3248,49.2132,49.2991,80600.0
2011-09-20 13:00:00,57.42,57.47,57.4,57.42,11200.0,49.2991,49.342,49.2819,49.2991,11200.0
2011-09-20 13:10:00,57.42,57.49,57.4,57.42,80500.0,49.2991,49.3592,49.2819,49.2991,80500.0
2011-09-20 13:20:00,57.42,57.42,57.35,57.42,85300.0,49.2991,49.2991,49.239,49.2991,85300.0
2011-09-20 13:30:00,57.43,57.44,57.38,57.38,1175800.0,49.3076,49.3162,49.2647,49.2647,1175800.0
2011-09-20 13:40:00,57.38,57.41,57.28,57.38,7172800.0,49.2647,49.2905,49.1789,49.2647,7172800.0
2011-09-20 13:50:00,57.38,57.38,57.31,57.34,83000.0,49.2647,49.2647,49.2046,49.2304,83000.0
2011-09-20 14:00:00,57.34,57.44,57.27,57.42,84000.0,49.2304,49.3162,49.1703,49.2991,84000.0
2011-09-20 14:10:00,57.43,57.47,57.41,57.42,84600.0,49.3076,49.342,49.2905,49.2991,84600.0
2011-09-20 14:20:00,57.43,57.43,57.35,57.39,134900.0,49.3076,49.3076,49.239,49.2733,134900.0
2011-09-20 14:30:00,57.39,57.43,57.2,57.24,179300.0,49.2733,49.3076,49.1102,49.1445,179300.0
2011-09-20 14:40:00,57.23,57.24,57.08,57.12,188900.0,49.1359,49.1445,49.0071,49.0415,188900.0
2011-09-20 14:50:00,57.11,57.18,57.07,57.12,212100.0,49.0329,49.093,48.9986,49.0415,212100.0
2011-09-20 15:00:00,57.12,57.18,56.85,56.85,514200.0,49.0415,49.093,48.8097,48.8097,514200.0
2011-09-20 15:10:00,56.85,56.99,56.8,56.82,413500.0,48.8097,48.9299,48.7667,48.7839,413500.0
2011-09-20 15:20:00,56.82,56.83,56.69,56.72,280700.0,48.7839,48.7925,48.6723,48.6981,280700.0
2011-09-20 15:30:00,56.71,56.87,56.68,56.85,211800.0,48.6895,48.8268,48.6637,48.8097,211800.0
2011-09-20 15:40:00,56.86,56.87,56.57,56.64,126200.0,48.8183,48.8268,48.5693,48.6294,126200.0
2011-09-20 15:50:00,56.64,56.69,56.56,56.6,117700.0,48.6294,48.6723,48.5607,48.595,117700.0
2011-09-21 09:30:00,56.7,56.91,56.57,56.84,72800.0,48.6809,48.8612,48.5693,48.8011,72800.0
2011-09-21 09:40:00,56.82,56.82,56.61,56.69,30700.0,48.7839,48.7839,48.6036,48.6723,30700.0
2011-09-21 09:50:00,56.67,56.84,56.58,56.8,92800.0,48.6551,48.8011,48.5779,48.7667,92800.0
2011-09-21 10:00:00,56.81,56.9,56.68,56.69,75600.0,48.7753,48.8526,48.6637,48.6723,75600.0
2011-09-21 10:10:00,56.7,56.72,56.58,56.66,61900.0,48.6809,48.6981,48.5779,48.6465,61900.0
2011-09-21 10:20:00,56.66,56.68,56.53,56.58,26900.0,48.6465,48.6637,48.5349,48.5779,26900.0
2011-09-21 10:30:00,56.58,56.62,56.39,56.44,33400.0,48.5779,48.6122,48.4147,48.4577,33400.0
2011-09-21 10:40:00,56.44,56.53,56.37,56.38,32900.0,48.4577,48.5349,48.3976,48.4061,32900.0
2011-09-21 10:50:00,56.36,56.36,56.21,56.3,40400.0,48.389,48.389,48.2602,48.3375,40400.0
2011-09-21 11:00:00,56.3,56.41,56.28,56.32,27200.0,48.3375,48.4319,48.3203,48.3546,27200.0
2011-09-21 11:10:00,56.29,56.43,56.28,56.32,20500.0,48.3289,48.4491,48.3203,48.3546,20500.0
2011-09-21 11:20:00,56.33,56.36,56.23,56.36,34600.0,48.3632,48.389,48.2774,48.389,34600.0
2011-09-21 11:30:00,56.35,56.53,56.34,56.5,18000.0,48.3804,48.5349,48.3718,48.5092,18000.0
2011-09-21 11:40:00,56.5,56.54,56.46,56.52,28800.0,48.5092,48.5435,48.4748,48.5263,28800.0
2011-09-21 11:50:00,56.5,56.52,56.44,56.48,27500.0,48.5092,48.5263,48.4577,48.492,27500.0
2011-09-21 12:00:00,56.48,56.55,56.43,56.43,52600.0,48.492,48.5521,48.4491,48.4491,52600.0
2011-09-21 12:10:00,56.42,56.5,56.4,56.5,38500.0,48.4405,48.5092,48.4233,48.5092,38500.0
2011-09-21 12:20:00,56.49,56.51,56.25,56.28,134600.0,48.5006,48.5178,48.2945,48.3203,134600.0
2011-09-21 12:30:00,56.28,56.5,56.28,56.45,62400.0,48.3203,48.5092,48.3203,48.4662,62400.0
2011-09-21 12:40:00,56.46,56.5,56.32,56.33,32600.0,48.4748,48.5092,48.3546,48.3632,32600.0
2011-09-21 12:50:00,56.36,56.36,56.26,56.35,16800.0,48.389,48.389,48.3031,48.3804,16800.0
2011-09-21 13:00:00,56.35,56.44,56.3,56.42,33100.0,48.3804,48.4577,48.3375,48.4405,33100.0
2011-09-21 13:10:00,56.41,56.46,56.35,56.37,28000.0,48.4319,48.4748,48.3804,48.3976,28000.0
2011-09-21 13:20:00,56.36,56.47,56.35,56.43,16000.0,48.389,48.4834,48.3804,48.4491,16000.0
2011-09-21 13:30:00,56.46,56.48,56.37,56.39,10500.0,48.4748,48.492,48.3976,48.4147,10500.0
2011-09-21 13:40:00,56.42,56.46,56.37,56.37,19500.0,48.4405,48.4748,48.3976,48.3976,19500.0
2011-09-21 13:50:00,56.37,56.4,56.36,56.36,5900.0,48.3976,48.4233,48.389,48.389,5900.0
2011-09-21 14:00:00,56.35,56.49,56.33,56.42,15500.0,48.3804,48.5006,48.3632,48.4405,15500.0
2011-09-21 14:10:00,56.42,56.54,56.4,56.53,13600.0,48.4405,48.5435,48.4233,48.5349,13600.0
2011-09-21 14:20:00,56.48,56.72,56.11,56.42,105100.0,48.492,48.6981,48.1743,48.4405,105100.0
2011-09-21 14:30:00,56.38,56.49,55.8,55.98,95900.0,48.4061,48.5006,47.9082,48.0627,95900.0
2011-09-21 14:40:00,55.99,56.19,55.88,56.19,96700.0,48.0713,48.243,47.9769,48.243,96700.0
2011-09-21 14:50:00,56.21,56.25,56.07,56.1,64600.0,48.2602,48.2945,48.14,48.1657,64600.0
2011-09-21 15:00:00,56.06,56.31,56.01,56.22,115800.0,48.1314,48.346,48.0885,48.2688,115800.0
2011-09-21 15:10:00,56.23,56.38,56.17,56.24,97800.0,48.2774,48.4061,48.2258,48.2859,97800.0
2011-09-21 15:20:00,56.24,56.29,55.95,55.98,100000.0,48.2859,48.3289,48.037,48.0627,100000.0
2011-09-21 15:30:00,56.03,56.05,55.56,55.59,124000.0,48.1056,48.1228,47.7021,47.7279,124000.0
2011-09-21 15:40:00,55.57,55.63,55.48,55.48,109100.0,47.7107,47.7622,47.6334,47.6334,109100.0
2011-09-21 15:50:00,55.49,55.49,55.13,55.13,129700.0,47.642,47.642,47.3329,47.3329,129700.0
2011-09-22 09:30:00,53.55,53.63,53.4,53.63,156800.0,45.9764,46.0451,45.8476,46.0451,156800.0
2011-09-22 09:40:00,53.63,53.69,53.26,53.27,156300.0,46.0451,46.0966,45.7274,45.736,156300.0
2011-09-22 09:50:00,53.27,53.38,53.07,53.12,209800.0,45.736,45.8304,45.5643,45.6072,209800.0
2011-09-22 10:00:00,53.11,53.54,53.1,53.52,233600.0,45.5986,45.9678,45.59,45.9506,233600.0
2011-09-22 10:10:00,53.54,53.67,53.43,53.67,136100.0,45.9678,46.0794,45.8734,46.0794,136100.0
2011-09-22 10:20:00,53.68,53.91,53.58,53.61,125600.0,46.088,46.2855,46.0021,46.0279,125600.0
2011-09-22 10:30:00,53.62,53.82,53.54,53.63,110800.0,46.0365,46.2082,45.9678,46.0451,110800.0
2011-09-22 10:40:00,53.62,53.88,53.59,53.84,104200.0,46.0365,46.2597,46.0107,46.2254,104200.0
2011-09-22 10:50:00,53.85,53.85,53.51,53.53,85200.0,46.234,46.234,45.942,45.9592,85200.0
2011-09-22 11:00:00,53.52,53.64,53.43,53.43,83200.0,45.9506,46.0537,45.8734,45.8734,83200.0
2011-09-22 11:10:00,53.43,53.56,53.36,53.5,55300.0,45.8734,45.985,45.8133,45.9335,55300.0
2011-09-22 11:20:00,53.51,53.53,53.32,53.37,67700.0,45.942,45.9592,45.7789,45.8218,67700.0
2011-09-22 11:30:00,53.44,53.61,53.39,53.55,100200.0,45.8819,46.0279,45.839,45.9764,100200.0
2011-09-22 11:40:00,53.54,53.56,53.42,53.48,50400.0,45.9678,45.985,45.8648,45.9163,50400.0
2011-09-22 11:50:00,53.44,53.49,53.25,53.25,43200.0,45.8819,45.9249,45.7188,45.7188,43200.0
2011-09-22 12:00:00,53.25,53.32,53.09,53.17,56100.0,45.7188,45.7789,45.5814,45.6501,56100.0
2011-09-22 12:10:00,53.15,53.24,53.05,53.16,43600.0,45.633,45.7102,45.5471,45.6415,43600.0
2011-09-22 12:20:00,53.13,53.27,53.04,53.18,39000.0,45.6158,45.736,45.5385,45.6587,39000.0
2011-09-22 12:30:00,53.19,53.33,53.19,53.33,24200.0,45.6673,45.7875,45.6673,45.7875,24200.0
2011-09-22 12:40:00,53.33,53.47,53.32,53.47,78500.0,45.7875,45.9077,45.7789,45.9077,78500.0
2011-09-22 12:50:00,53.48,53.56,53.45,53.51,57300.0,45.9163,45.985,45.8905,45.942,57300.0
2011-09-22 13:00:00,53.53,53.54,53.27,53.28,30400.0,45.9592,45.9678,45.736,45.7446,30400.0
2011-09-22 13:10:00,53.31,53.33,53.24,53.28,35200.0,45.7703,45.7875,45.7102,45.7446,35200.0
2011-09-22 13:20:00,53.26,53.27,53.08,53.2,78300.0,45.7274,45.736,45.5729,45.6759,78300.0
2011-09-22 13:30:00,53.16,53.23,53.02,53.11,85800.0,45.6415,45.7016,45.5213,45.5986,85800.0
2011-09-22 13:40:00,53.11,53.23,52.99,53.04,97900.0,45.5986,45.7016,45.4956,45.5385,97900.0
2011-09-22 13:50:00,53.04,53.07,52.75,52.75,109300.0,45.5385,45.5643,45.2895,45.2895,109300.0
2011-09-22 14:00:00,52.74,52.87,52.68,52.83,187500.0,45.2809,45.3926,45.2294,45.3582,187500.0
2011-09-22 14:10:00,52.82,52.92,52.73,52.8,63500.0,45.3496,45.4355,45.2724,45.3325,63500.0
2011-09-22 14:20:00,52.81,53.4,52.81,53.21,409700.0,45.341,45.8476,45.341,45.6845,409700.0
2011-09-22 14:30:00,53.2,53.23,52.88,52.91,111200.0,45.6759,45.7016,45.4011,45.4269,111200.0
2011-09-22 14:40:00,52.91,53.2,52.88,53.07,135000.0,45.4269,45.6759,45.4011,45.5643,135000.0
2011-09-22 14:50:00,53.06,53.1,52.82,52.82,108800.0,45.5557,45.59,45.3496,45.3496,108800.0
2011-09-22 15:00:00,52.82,52.85,52.69,52.83,92000.0,45.3496,45.3754,45.238,45.3582,92000.0
2011-09-22 15:10:00,52.86,52.93,52.76,52.78,77400.0,45.384,45.4441,45.2981,45.3153,77400.0
2011-09-22 15:20:00,52.76,52.76,52.48,52.71,123900.0,45.2981,45.2981,45.0577,45.2552,123900.0
2011-09-22 15:30:00,52.71,53.03,52.66,53.03,150000.0,45.2552,45.5299,45.2123,45.5299,150000.0
2011-09-22 15:40:00,53.03,53.37,52.88,53.3,214700.0,45.5299,45.8218,45.4011,45.7617,214700.0
2011-09-22 15:50:00,53.27,53.43,53.08,53.25,536300.0,45.736,45.8734,45.5729,45.7188,536300.0
2011-09-23 09:30:00,52.71,53.02,52.63,52.86,124200.0,45.3969,45.6639,45.328,45.5261,124200.0
2011-09-23 09:40:00,52.83,53.1,52.72,52.96,144000.0,45.5003,45.7328,45.4055,45.6122,144000.0
2011-09-23 09:50:00,52.97,53.29,52.88,53.16,87100.0,45.6208,45.8964,45.5433,45.7845,87100.0
2011-09-23 10:00:00,53.11,53.19,52.91,53.06,117500.0,45.7414,45.8103,45.5692,45.6983,117500.0
2011-09-23 10:10:00,53.06,53.13,52.8,52.8,56400.0,45.6983,45.7586,45.4744,45.4744,56400.0
2011-09-23 10:20:00,52.81,52.99,52.73,52.97,89400.0,45.483,45.6381,45.4141,45.6208,89400.0
2011-09-23 10:30:00,52.96,53.13,52.96,53.1,75800.0,45.6122,45.7586,45.6122,45.7328,75800.0
2011-09-23 10:40:00,53.09,53.29,52.91,53.28,98800.0,45.7242,45.8964,45.5692,45.8878,98800.0
2011-09-23 10:50:00,53.3,53.35,53.21,53.28,49800.0,45.905,45.9481,45.8275,45.8878,49800.0
2011-09-23 11:00:00,53.25,53.41,53.16,53.4,55700.0,45.862,45.9998,45.7845,45.9912,55700.0
2011-09-23 11:10:00,53.43,53.46,53.28,53.44,110200.0,46.017,46.0428,45.8878,46.0256,110200.0
2011-09-23 11:20:00,53.43,53.57,53.4,53.48,51200.0,46.017,46.1376,45.9912,46.0601,51200.0
2011-09-23 11:30:00,53.49,53.49,53.24,53.27,63100.0,46.0687,46.0687,45.8534,45.8792,63100.0
2011-09-23 11:40:00,53.27,53.33,53.2,53.2,66200.0,45.8792,45.9309,45.8189,45.8189,66200.0
2011-09-23 11:50:00,53.17,53.24,53.11,53.24,54400.0,45.7931,45.8534,45.7414,45.8534,54400.0
2011-09-23 12:00:00,53.28,53.33,53.16,53.32,41600.0,45.8878,45.9309,45.7845,45.9223,41600.0
2011-09-23 12:10:00,53.32,53.41,53.27,53.4,50500.0,45.9223,45.9998,45.8792,45.9912,50500.0
2011-09-23 12:20:00,53.39,53.39,53.15,53.19,47000.0,45.9826,45.9826,45.7759,45.8103,47000.0
2011-09-23 12:30:00,53.2,53.25,53.13,53.16,36700.0,45.8189,45.862,45.7586,45.7845,36700.0
2011-09-23 12:40:00,53.16,53.33,52.99,53.12,106400.0,45.7845,45.9309,45.6381,45.75,106400.0
2011-09-23 12:50:00,53.13,53.38,53.1,53.1,54500.0,45.7586,45.9739,45.7328,45.7328,54500.0
2011-09-23 13:00:00,53.14,53.2,52.98,53.02,31100.0,45.7672,45.8189,45.6294,45.6639,31100.0
2011-09-23 13:10:00,53.0,53.19,53.0,53.07,36500.0,45.6467,45.8103,45.6467,45.707,36500.0
2011-09-23 13:20:00,53.06,53.19,53.04,53.1,42200.0,45.6983,45.8103,45.6811,45.7328,42200.0
2011-09-23 13:30:00,53.11,53.37,53.08,53.21,177900.0,45.7414,45.9653,45.7156,45.8275,177900.0
2011-09-23 13:40:00,53.2,53.46,53.18,53.45,65600.0,45.8189,46.0428,45.8017,46.0342,65600.0
2011-09-23 13:50:00,53.48,53.53,53.39,53.5,58400.0,46.0601,46.1031,45.9826,46.0773,58400.0
2011-09-23 14:00:00,53.51,53.6,53.42,53.43,69700.0,46.0859,46.1634,46.0084,46.017,69700.0
2011-09-23 14:10:00,53.41,53.42,53.28,53.33,38600.0,45.9998,46.0084,45.8878,45.9309,38600.0
2011-09-23 14:20:00,53.32,53.34,53.14,53.16,68300.0,45.9223,45.9395,45.7672,45.7845,68300.0
2011-09-23 14:30:00,53.18,53.3,53.18,53.27,19600.0,45.8017,45.905,45.8017,45.8792,19600.0
2011-09-23 14:40:00,53.25,53.29,53.09,53.1,72000.0,45.862,45.8964,45.7242,45.7328,72000.0
2011-09-23 14:50:00,53.09,53.17,53.03,53.04,36000.0,45.7242,45.7931,45.6725,45.6811,36000.0
2011-09-23 15:00:00,53.04,53.23,53.04,53.18,53500.0,45.6811,45.8448,45.6811,45.8017,53500.0
2011-09-23 15:10:00,53.15,53.32,53.1,53.24,122000.0,45.7759,45.9223,45.7328,45.8534,122000.0
2011-09-23 15:20:00,53.24,53.4,53.23,53.4,146700.0,45.8534,45.9912,45.8448,45.9912,146700.0
2011-09-23 15:30:00,53.41,53.44,53.29,53.4,189200.0,45.9998,46.0256,45.8964,45.9912,189200.0
2011-09-23 15:40:00,53.4,53.45,53.2,53.21,266300.0,45.9912,46.0342,45.8189,45.8275,266300.0
2011-09-23 15:50:00,53.23,53.36,53.16,53.3,329700.0,45.8448,45.9567,45.7845,45.905,329700.0
2011-09-26 09:30:00,53.85,53.88,53.45,53.46,130200.0,46.3787,46.4046,46.0342,46.0428,130200.0
2011-09-26 09:40:00,53.44,53.62,53.39,53.62,100600.0,46.0256,46.1806,45.9826,46.1806,100600.0
2011-09-26 09:50:00,53.6,53.6,53.2,53.2,76200.0,46.1634,46.1634,45.8189,45.8189,76200.0
2011-09-26 10:00:00,53.21,53.3,53.06,53.08,79400.0,45.8275,45.905,45.6983,45.7156,79400.0
2011-09-26 10:10:00,53.09,53.09,52.86,52.9,62100.0,45.7242,45.7242,45.5261,45.5605,62100.0
2011-09-26 10:20:00,52.9,53.17,52.88,53.17,137500.0,45.5605,45.7931,45.5433,45.7931,137500.0
2011-09-26 10:30:00,53.11,53.13,52.8,52.86,75300.0,45.7414,45.7586,45.4744,45.5261,75300.0
2011-09-26 10:40:00,52.83,53.07,52.78,52.87,150500.0,45.5003,45.707,45.4572,45.5347,150500.0
2011-09-26 10:50:00,52.89,53.28,52.89,53.24,75700.0,45.5519,45.8878,45.5519,45.8534,75700.0
2011-09-26 11:00:00,53.29,53.41,53.19,53.4,56600.0,45.8964,45.9998,45.8103,45.9912,56600.0
2011-09-26 11:10:00,53.4,53.54,53.29,53.5,67500.0,45.9912,46.1117,45.8964,46.0773,67500.0
2011-09-26 11:20:00,53.49,53.58,53.43,53.56,58300.0,46.0687,46.1462,46.017,46.129,58300.0
2011-09-26 11:30:00,53.55,53.63,53.46,53.61,22900.0,46.1204,46.1893,46.0428,46.172,22900.0
2011-09-26 11:40:00,53.62,53.85,53.62,53.72,58300.0,46.1806,46.3787,46.1806,46.2668,58300.0
2011-09-26 11:50:00,53.76,53.85,53.65,53.79,43000.0,46.3012,46.3787,46.2065,46.3271,43000.0
2011-09-26 12:00:00,53.79,53.8,53.63,53.65,25500.0,46.3271,46.3357,46.1893,46.2065,25500.0
2011-09-26 12:10:00,53.64,53.66,53.58,53.66,33000.0,46.1979,46.2151,46.1462,46.2151,33000.0
2011-09-26 12:20:00,53.68,53.77,53.59,53.69,15500.0,46.2323,46.3098,46.1548,46.2409,15500.0
2011-09-26 12:30:00,53.7,53.7,53.63,53.67,15200.0,46.2495,46.2495,46.1893,46.2237,15200.0
2011-09-26 12:40:00,53.66,53.68,53.39,53.39,46900.0,46.2151,46.2323,45.9826,45.9826,46900.0
2011-09-26 12:50:00,53.39,53.46,53.35,53.46,139400.0,45.9826,46.0428,45.9481,46.0428,139400.0
2011-09-26 13:00:00,53.43,53.44,53.23,53.33,34700.0,46.017,46.0256,45.8448,45.9309,34700.0
2011-09-26 13:10:00,53.32,53.35,53.2,53.27,65400.0,45.9223,45.9481,45.8189,45.8792,65400.0
2011-09-26 13:20:00,53.31,53.43,53.29,53.35,60800.0,45.9137,46.017,45.8964,45.9481,60800.0
2011-09-26 13:30:00,53.34,53.48,53.22,53.33,193000.0,45.9395,46.0601,45.8361,45.9309,193000.0
2011-09-26 13:40:00,53.31,53.4,53.24,53.28,71500.0,45.9137,45.9912,45.8534,45.8878,71500.0
2011-09-26 13:50:00,53.29,53.45,53.28,53.4,52900.0,45.8964,46.0342,45.8878,45.9912,52900.0
2011-09-26 14:00:00,53.43,53.72,53.37,53.58,79400.0,46.017,46.2668,45.9653,46.1462,79400.0
2011-09-26 14:10:00,53.6,53.65,53.49,53.53,41600.0,46.1634,46.2065,46.0687,46.1031,41600.0
2011-09-26 14:20:00,53.55,53.66,53.49,53.59,37400.0,46.1204,46.2151,46.0687,46.1548,37400.0
2011-09-26 14:30:00,53.57,53.81,53.52,53.78,41400.0,46.1376,46.3443,46.0945,46.3184,41400.0
2011-09-26 14:40:00,53.79,53.87,53.73,53.73,16400.0,46.3271,46.396,46.2754,46.2754,16400.0
2011-09-26 14:50:00,53.74,53.87,53.68,53.85,25900.0,46.284,46.396,46.2323,46.3787,25900.0
2011-09-26 15:00:00,53.85,54.0,53.85,53.91,72400.0,46.3787,46.5079,46.3787,46.4304,72400.0
2011-09-26 15:10:00,53.92,54.11,53.91,54.09,62100.0,46.439,46.6027,46.4304,46.5854,62100.0
2011-09-26 15:20:00,54.11,54.12,54.03,54.11,66500.0,46.6027,46.6113,46.5338,46.6027,66500.0
2011-09-26 15:30:00,54.12,54.23,54.02,54.23,47700.0,46.6113,46.706,46.5251,46.706,47700.0
2011-09-26 15:40:00,54.25,54.36,54.19,54.31,50600.0,46.7232,46.818,46.6716,46.7749,50600.0
2011-09-26 15:50:00,54.32,54.47,54.32,54.41,169100.0,46.7835,46.9127,46.7835,46.861,169100.0
2011-09-27 09:30:00,55.48,55.56,55.39,55.43,94700.0,47.7826,47.8515,47.7051,47.7395,94700.0
2011-09-27 09:40:00,55.42,55.45,55.27,55.43,52900.0,47.7309,47.7567,47.6017,47.7395,52900.0
2011-09-27 09:50:00,55.43,55.65,55.43,55.61,75500.0,47.7395,47.929,47.7395,47.8945,75500.0
2011-09-27 10:00:00,55.6,55.72,55.39,55.44,155300.0,47.8859,47.9893,47.7051,47.7481,155300.0
2011-09-27 10:10:00,55.41,55.57,55.33,55.4,58900.0,47.7223,47.8601,47.6534,47.7137,58900.0
2011-09-27 10:20:00,55.4,55.6,55.33,55.59,91300.0,47.7137,47.8859,47.6534,47.8773,91300.0
2011-09-27 10:30:00,55.54,55.6,55.47,55.51,29500.0,47.8343,47.8859,47.774,47.8084,29500.0
2011-09-27 10:40:00,55.5,55.67,55.46,55.66,28300.0,47.7998,47.9462,47.7654,47.9376,28300.0
2011-09-27 10:50:00,55.65,55.83,55.61,55.83,43200.0,47.929,48.084,47.8945,48.084,43200.0
2011-09-27 11:00:00,55.82,55.82,55.67,55.67,23200.0,48.0754,48.0754,47.9462,47.9462,23200.0
2011-09-27 11:10:00,55.68,55.74,55.63,55.74,18700.0,47.9548,48.0065,47.9118,48.0065,18700.0
2011-09-27 11:20:00,55.74,55.74,55.6,55.66,24800.0,48.0065,48.0065,47.8859,47.9376,24800.0
2011-09-27 11:30:00,55.64,55.73,55.62,55.68,17600.0,47.9204,47.9979,47.9032,47.9548,17600.0
2011-09-27 11:40:00,55.66,55.66,55.54,55.54,8500.0,47.9376,47.9376,47.8343,47.8343,8500.0
2011-09-27 11:50:00,55.57,55.68,55.56,55.64,27600.0,47.8601,47.9548,47.8515,47.9204,27600.0
2011-09-27 12:00:00,55.64,55.76,55.62,55.76,24300.0,47.9204,48.0237,47.9032,48.0237,24300.0
2011-09-27 12:10:00,55.8,55.84,55.77,55.78,5400.0,48.0582,48.0926,48.0323,48.041,5400.0
2011-09-27 12:20:00,55.76,55.82,55.71,55.72,39600.0,48.0237,48.0754,47.9807,47.9893,39600.0
2011-09-27 12:30:00,55.72,55.72,55.6,55.63,147000.0,47.9893,47.9893,47.8859,47.9118,147000.0
2011-09-27 12:40:00,55.62,55.66,55.55,55.66,17700.0,47.9032,47.9376,47.8429,47.9376,17700.0
2011-09-27 12:50:00,55.66,55.69,55.63,55.67,20400.0,47.9376,47.9634,47.9118,47.9462,20400.0
2011-09-27 13:00:00,55.65,55.71,55.59,55.71,9300.0,47.929,47.9807,47.8773,47.9807,9300.0
2011-09-27 13:10:00,55.71,55.74,55.64,55.72,8900.0,47.9807,48.0065,47.9204,47.9893,8900.0
2011-09-27 13:20:00,55.73,55.78,55.68,55.76,18800.0,47.9979,48.041,47.9548,48.0237,18800.0
2011-09-27 13:30:00,55.77,55.8,55.66,55.78,21300.0,48.0323,48.0582,47.9376,48.041,21300.0
2011-09-27 13:40:00,55.78,55.85,55.74,55.81,27800.0,48.041,48.1012,48.0065,48.0668,27800.0
2011-09-27 13:50:00,55.86,55.92,55.85,55.89,25800.0,48.1099,48.1615,48.1012,48.1357,25800.0
2011-09-27 14:00:00,55.9,55.93,55.88,55.88,42200.0,48.1443,48.1701,48.1271,48.1271,42200.0
2011-09-27 14:10:00,55.89,55.99,55.88,55.95,175800.0,48.1357,48.2218,48.1271,48.1874,175800.0
2011-09-27 14:20:00,55.94,55.97,55.83,55.83,100600.0,48.1788,48.2046,48.084,48.084,100600.0
2011-09-27 14:30:00,55.84,55.92,55.83,55.85,83300.0,48.0926,48.1615,48.084,48.1012,83300.0
2011-09-27 14:40:00,55.84,55.88,55.75,55.76,55000.0,48.0926,48.1271,48.0151,48.0237,55000.0
2011-09-27 14:50:00,55.77,55.84,55.71,55.74,43800.0,48.0323,48.0926,47.9807,48.0065,43800.0
2011-09-27 15:00:00,55.74,55.74,55.47,55.56,117400.0,48.0065,48.0065,47.774,47.8515,117400.0
2011-09-27 15:10:00,55.57,55.6,55.38,55.55,206100.0,47.8601,47.8859,47.6965,47.8429,206100.0
2011-09-27 15:20:00,55.55,55.55,55.17,55.27,84700.0,47.8429,47.8429,47.5156,47.6017,84700.0
2011-09-27 15:30:00,55.24,55.37,55.18,55.18,82900.0,47.5759,47.6878,47.5242,47.5242,82900.0
2011-09-27 15:40:00,55.19,55.23,54.88,54.9,186900.0,47.5328,47.5673,47.2658,47.2831,186900.0
2011-09-27 15:50:00,54.92,55.1,54.76,55.07,520600.0,47.3003,47.4553,47.1625,47.4295,520600.0
2011-09-28 09:30:00,55.17,55.27,55.04,55.18,100000.0,47.5156,47.6017,47.4036,47.5242,100000.0
2011-09-28 09:40:00,55.16,55.41,55.11,55.36,166800.0,47.507,47.7223,47.4639,47.6792,166800.0
2011-09-28 09:50:00,55.36,55.52,55.35,55.42,135800.0,47.6792,47.817,47.6706,47.7309,135800.0
2011-09-28 10:00:00,55.41,55.41,55.22,55.3,218200.0,47.7223,47.7223,47.5587,47.6276,218200.0
2011-09-28 10:10:00,55.29,55.3,54.87,54.9,133200.0,47.6189,47.6276,47.2572,47.2831,133200.0
2011-09-28 10:20:00,54.91,55.01,54.83,54.97,78400.0,47.2917,47.3778,47.2228,47.3433,78400.0
2011-09-28 10:30:00,54.98,55.03,54.78,54.82,54400.0,47.352,47.395,47.1797,47.2142,54400.0
2011-09-28 10:40:00,54.82,54.96,54.78,54.96,33000.0,47.2142,47.3347,47.1797,47.3347,33000.0
2011-09-28 10:50:00,54.97,55.07,54.92,54.97,39900.0,47.3433,47.4295,47.3003,47.3433,39900.0
2011-09-28 11:00:00,54.95,55.02,54.79,54.85,40000.0,47.3261,47.3864,47.1883,47.24,40000.0
2011-09-28 11:10:00,54.86,55.01,54.76,54.89,28700.0,47.2486,47.3778,47.1625,47.2744,28700.0
2011-09-28 11:20:00,54.89,54.94,54.81,54.94,35700.0,47.2744,47.3175,47.2055,47.3175,35700.0
2011-09-28 11:30:00,54.95,55.12,54.79,55.1,48800.0,47.3261,47.4725,47.1883,47.4553,48800.0
2011-09-28 11:40:00,55.06,55.14,55.03,55.07,49300.0,47.4209,47.4898,47.395,47.4295,49300.0
2011-09-28 11:50:00,55.07,55.21,55.06,55.13,133800.0,47.4295,47.55,47.4209,47.4811,133800.0
2011-09-28 12:00:00,55.13,55.18,54.93,54.96,58000.0,47.4811,47.5242,47.3089,47.3347,58000.0
2011-09-28 12:10:00,54.94,55.0,54.86,54.89,77100.0,47.3175,47.3692,47.2486,47.2744,77100.0
2011-09-28 12:20:00,54.89,55.07,54.89,55.04,28000.0,47.2744,47.4295,47.2744,47.4036,28000.0
2011-09-28 12:30:00,55.02,55.02,54.87,54.93,48300.0,47.3864,47.3864,47.2572,47.3089,48300.0
2011-09-28 12:40:00,54.94,54.94,54.81,54.82,22800.0,47.3175,47.3175,47.2055,47.2142,22800.0
2011-09-28 12:50:00,54.82,55.01,54.81,54.98,20700.0,47.2142,47.3778,47.2055,47.352,20700.0
2011-09-28 13:00:00,54.96,54.97,54.83,54.83,23700.0,47.3347,47.3433,47.2228,47.2228,23700.0
2011-09-28 13:10:00,54.84,54.84,54.74,54.75,43500.0,47.2314,47.2314,47.1453,47.1539,43500.0
2011-09-28 13:20:00,54.74,54.74,54.62,54.64,31700.0,47.1453,47.1453,47.0419,47.0591,31700.0
2011-09-28 13:30:00,54.63,54.63,54.47,54.57,71200.0,47.0505,47.0505,46.9127,46.9988,71200.0
2011-09-28 13:40:00,54.58,54.64,54.44,54.44,75700.0,47.0075,47.0591,46.8869,46.8869,75700.0
2011-09-28 13:50:00,54.44,54.51,54.3,54.33,64100.0,46.8869,46.9472,46.7663,46.7921,64100.0
2011-09-28 14:00:00,54.33,54.36,54.2,54.36,48200.0,46.7921,46.818,46.6802,46.818,48200.0
2011-09-28 14:10:00,54.34,54.41,54.29,54.39,550800.0,46.8007,46.861,46.7577,46.8438,550800.0
2011-09-28 14:20:00,54.39,54.44,54.32,54.36,38800.0,46.8438,46.8869,46.7835,46.818,38800.0
2011-09-28 14:30:00,54.36,54.48,54.31,54.48,20500.0,46.818,46.9213,46.7749,46.9213,20500.0
2011-09-28 14:40:00,54.47,54.54,54.38,54.39,42000.0,46.9127,46.973,46.8352,46.8438,42000.0
2011-09-28 14:50:00,54.37,54.53,54.36,54.49,23700.0,46.8266,46.9644,46.818,46.9299,23700.0
2011-09-28 15:00:00,54.48,54.63,54.44,54.58,40300.0,46.9213,47.0505,46.8869,47.0075,40300.0
2011-09-28 15:10:00,54.59,54.71,54.44,54.48,73000.0,47.0161,47.1194,46.8869,46.9213,73000.0
2011-09-28 15:20:00,54.47,54.5,54.35,54.36,61600.0,46.9127,46.9386,46.8094,46.818,61600.0
2011-09-28 15:30:00,54.35,54.37,54.05,54.09,124500.0,46.8094,46.8266,46.551,46.5854,124500.0
2011-09-28 15:40:00,54.07,54.17,53.84,53.9,80100.0,46.5682,46.6543,46.3701,46.4218,80100.0
2011-09-28 15:50:00,53.9,54.0,53.86,53.92,174100.0,46.4218,46.5079,46.3873,46.439,174100.0
2011-09-29 09:30:00,54.91,54.93,54.74,54.74,215600.0,47.2917,47.3089,47.1453,47.1453,215600.0
2011-09-29 09:40:00,54.74,54.95,54.7,54.91,261000.0,47.1453,47.3261,47.1108,47.2917,261000.0
2011-09-29 09:50:00,54.92,54.93,54.65,54.67,116300.0,47.3003,47.3089,47.0677,47.085,116300.0
2011-09-29 10:00:00,54.68,54.76,54.47,54.49,191400.0,47.0936,47.1625,46.9127,46.9299,191400.0
2011-09-29 10:10:00,54.49,54.58,54.38,54.46,64900.0,46.9299,47.0075,46.8352,46.9041,64900.0
2011-09-29 10:20:00,54.39,54.42,54.14,54.18,46000.0,46.8438,46.8697,46.6285,46.6629,46000.0
2011-09-29 10:30:00,54.15,54.21,54.04,54.11,77500.0,46.6371,46.6888,46.5424,46.6027,77500.0
2011-09-29 10:40:00,54.11,54.14,53.8,53.88,28300.0,46.6027,46.6285,46.3357,46.4046,28300.0
2011-09-29 10:50:00,53.87,53.98,53.81,53.94,16300.0,46.396,46.4907,46.3443,46.4562,16300.0
2011-09-29 11:00:00,53.94,54.09,53.94,54.03,54700.0,46.4562,46.5854,46.4562,46.5338,54700.0
2011-09-29 11:10:00,54.03,54.08,53.91,53.96,34600.0,46.5338,46.5768,46.4304,46.4735,34600.0
2011-09-29 11:20:00,53.96,54.14,53.87,54.12,35500.0,46.4735,46.6285,46.396,46.6113,35500.0
2011-09-29 11:30:00,54.13,54.19,54.09,54.1,21900.0,46.6199,46.6716,46.5854,46.594,21900.0
2011-09-29 11:40:00,54.09,54.3,54.08,54.29,28800.0,46.5854,46.7663,46.5768,46.7577,28800.0
2011-09-29 11:50:00,54.29,54.31,54.14,54.19,57300.0,46.7577,46.7749,46.6285,46.6716,57300.0
2011-09-29 12:00:00,54.18,54.32,54.15,54.15,32100.0,46.6629,46.7835,46.6371,46.6371,32100.0
2011-09-29 12:10:00,54.16,54.2,54.07,54.11,10900.0,46.6457,46.6802,46.5682,46.6027,10900.0
2011-09-29 12:20:00,54.11,54.26,54.09,54.19,24900.0,46.6027,46.7318,46.5854,46.6716,24900.0
2011-09-29 12:30:00,54.19,54.19,53.87,53.92,40800.0,46.6716,46.6716,46.396,46.439,40800.0
2011-09-29 12:40:00,53.92,53.96,53.8,53.96,27400.0,46.439,46.4735,46.3357,46.4735,27400.0
2011-09-29 12:50:00,53.97,54.08,53.93,53.94,22900.0,46.4821,46.5768,46.4476,46.4562,22900.0
2011-09-29 13:00:00,53.92,54.13,53.91,54.07,53500.0,46.439,46.6199,46.4304,46.5682,53500.0
2011-09-29 13:10:00,54.07,54.14,54.02,54.02,498700.0,46.5682,46.6285,46.5251,46.5251,498700.0
2011-09-29 13:20:00,54.0,54.05,53.82,53.82,45700.0,46.5079,46.551,46.3529,46.3529,45700.0
2011-09-29 13:30:00,53.82,53.86,53.51,53.51,54800.0,46.3529,46.3873,46.0859,46.0859,54800.0
2011-09-29 13:40:00,53.49,53.54,53.38,53.5,99100.0,46.0687,46.1117,45.9739,46.0773,99100.0
2011-09-29 13:50:00,53.49,53.63,53.48,53.55,39500.0,46.0687,46.1893,46.0601,46.1204,39500.0
2011-09-29 14:00:00,53.58,53.58,53.19,53.24,77700.0,46.1462,46.1462,45.8103,45.8534,77700.0
2011-09-29 14:10:00,53.23,53.23,53.01,53.18,75200.0,45.8448,45.8448,45.6553,45.8017,75200.0
2011-09-29 14:20:00,53.2,53.4,53.1,53.3,107200.0,45.8189,45.9912,45.7328,45.905,107200.0
2011-09-29 14:30:00,53.31,53.41,53.12,53.4,63000.0,45.9137,45.9998,45.75,45.9912,63000.0
2011-09-29 14:40:00,53.36,53.42,53.09,53.12,106100.0,45.9567,46.0084,45.7242,45.75,106100.0
2011-09-29 14:50:00,53.13,53.32,53.05,53.32,53500.0,45.7586,45.9223,45.6897,45.9223,53500.0
2011-09-29 15:00:00,53.35,53.36,53.0,53.15,97600.0,45.9481,45.9567,45.6467,45.7759,97600.0
2011-09-29 15:10:00,53.15,53.3,53.05,53.1,211000.0,45.7759,45.905,45.6897,45.7328,211000.0
2011-09-29 15:20:00,53.08,53.39,53.07,53.32,151000.0,45.7156,45.9826,45.707,45.9223,151000.0
2011-09-29 15:30:00,53.33,53.69,53.29,53.67,162600.0,45.9309,46.2409,45.8964,46.2237,162600.0
2011-09-29 15:40:00,53.67,53.82,53.54,53.69,182600.0,46.2237,46.3529,46.1117,46.2409,182600.0
2011-09-29 15:50:00,53.69,53.94,53.68,53.92,212300.0,46.2409,46.4562,46.2323,46.439,212300.0
2011-09-30 09:30:00,53.24,53.28,52.96,52.99,233200.0,45.8534,45.8878,45.6122,45.6381,233200.0
2011-09-30 09:40:00,52.98,53.35,52.89,53.01,110500.0,45.6294,45.9481,45.5519,45.6553,110500.0
2011-09-30 09:50:00,53.02,53.23,52.92,52.95,133300.0,45.6639,45.8448,45.5778,45.6036,133300.0
2011-09-30 10:00:00,52.94,53.38,52.9,53.31,97000.0,45.595,45.9739,45.5605,45.9137,97000.0
2011-09-30 10:10:00,53.33,53.52,53.19,53.51,49800.0,45.9309,46.0945,45.8103,46.0859,49800.0
2011-09-30 10:20:00,53.52,53.59,53.38,53.39,65400.0,46.0945,46.1548,45.9739,45.9826,65400.0
2011-09-30 10:30:00,53.42,53.45,53.2,53.24,119200.0,46.0084,46.0342,45.8189,45.8534,119200.0
2011-09-30 10:40:00,53.23,53.27,53.14,53.17,53200.0,45.8448,45.8792,45.7672,45.7931,53200.0
2011-09-30 10:50:00,53.16,53.32,53.11,53.13,48800.0,45.7845,45.9223,45.7414,45.7586,48800.0
2011-09-30 11:00:00,53.13,53.36,53.12,53.32,59800.0,45.7586,45.9567,45.75,45.9223,59800.0
2011-09-30 11:10:00,53.32,53.5,53.28,53.42,49200.0,45.9223,46.0773,45.8878,46.0084,49200.0
2011-09-30 11:20:00,53.43,53.61,53.4,53.43,81100.0,46.017,46.172,45.9912,46.017,81100.0
2011-09-30 11:30:00,53.44,53.66,53.43,53.57,45300.0,46.0256,46.2151,46.017,46.1376,45300.0
2011-09-30 11:40:00,53.58,53.66,53.5,53.58,156600.0,46.1462,46.2151,46.0773,46.1462,156600.0
2011-09-30 11:50:00,53.58,53.61,53.42,53.49,79200.0,46.1462,46.172,46.0084,46.0687,79200.0
2011-09-30 12:00:00,53.49,53.57,53.47,53.47,30300.0,46.0687,46.1376,46.0515,46.0515,30300.0
2011-09-30 12:10:00,53.44,53.45,53.35,53.4,10800.0,46.0256,46.0342,45.9481,45.9912,10800.0
2011-09-30 12:20:00,53.38,53.47,53.38,53.45,21800.0,45.9739,46.0515,45.9739,46.0342,21800.0
2011-09-30 12:30:00,53.45,53.46,53.3,53.4,60400.0,46.0342,46.0428,45.905,45.9912,60400.0
2011-09-30 12:40:00,53.41,53.45,53.34,53.4,26200.0,45.9998,46.0342,45.9395,45.9912,26200.0
2011-09-30 12:50:00,53.41,53.43,53.27,53.29,11700.0,45.9998,46.017,45.8792,45.8964,11700.0
2011-09-30 13:00:00,53.24,53.29,53.16,53.24,15200.0,45.8534,45.8964,45.7845,45.8534,15200.0
2011-09-30 13:10:00,53.23,53.35,53.22,53.33,47700.0,45.8448,45.9481,45.8361,45.9309,47700.0
2011-09-30 13:20:00,53.34,53.34,53.24,53.28,11000.0,45.9395,45.9395,45.8534,45.8878,11000.0
2011-09-30 13:30:00,53.28,53.45,53.28,53.44,13000.0,45.8878,46.0342,45.8878,46.0256,13000.0
2011-09-30 13:40:00,53.43,53.48,53.32,53.42,18200.0,46.017,46.0601,45.9223,46.0084,18200.0
2011-09-30 13:50:00,53.43,53.44,53.33,53.36,28100.0,46.017,46.0256,45.9309,45.9567,28100.0
2011-09-30 14:00:00,53.31,53.37,53.16,53.16,30000.0,45.9137,45.9653,45.7845,45.7845,30000.0
2011-09-30 14:10:00,53.16,53.19,53.11,53.11,32800.0,45.7845,45.8103,45.7414,45.7414,32800.0
2011-09-30 14:20:00,53.11,53.11,52.9,52.98,156500.0,45.7414,45.7414,45.5605,45.6294,156500.0
2011-09-30 14:30:00,52.97,53.03,52.9,53.0,93900.0,45.6208,45.6725,45.5605,45.6467,93900.0
2011-09-30 14:40:00,53.02,53.12,52.96,52.97,55400.0,45.6639,45.75,45.6122,45.6208,55400.0
2011-09-30 14:50:00,53.0,53.14,52.82,53.07,96900.0,45.6467,45.7672,45.4916,45.707,96900.0
2011-09-30 15:00:00,53.07,53.24,52.95,53.17,45700.0,45.707,45.8534,45.6036,45.7931,45700.0
2011-09-30 15:10:00,53.18,53.2,53.02,53.06,45700.0,45.8017,45.8189,45.6639,45.6983,45700.0
2011-09-30 15:20:00,53.06,53.14,52.9,52.91,51100.0,45.6983,45.7672,45.5605,45.5692,51100.0
2011-09-30 15:30:00,52.88,52.95,52.7,52.76,75400.0,45.5433,45.6036,45.3883,45.44,75400.0
2011-09-30 15:40:00,52.76,53.04,52.75,52.75,133000.0,45.44,45.6811,45.4313,45.4313,133000.0
2011-09-30 15:50:00,52.74,52.79,52.55,52.57,628100.0,45.4227,45.4658,45.2591,45.2763,628100.0
2011-10-03 09:30:00,52.17,52.37,52.07,52.13,200400.0,44.9318,45.1041,44.8457,44.8974,200400.0
2011-10-03 09:40:00,52.15,52.35,52.13,52.14,179200.0,44.9146,45.0868,44.8974,44.906,179200.0
2011-10-03 09:50:00,52.14,52.15,51.9,51.96,69400.0,44.906,44.9146,44.6993,44.751,69400.0
2011-10-03 10:00:00,51.98,52.68,51.98,52.67,231200.0,44.7682,45.3711,44.7682,45.3624,231200.0
2011-10-03 10:10:00,52.65,52.86,52.55,52.56,59400.0,45.3452,45.5261,45.2591,45.2677,59400.0
2011-10-03 10:20:00,52.59,52.64,52.36,52.49,157100.0,45.2935,45.3366,45.0955,45.2074,157100.0
2011-10-03 10:30:00,52.51,52.52,52.21,52.29,122400.0,45.2246,45.2333,44.9663,45.0352,122400.0
2011-10-03 10:40:00,52.27,52.34,52.07,52.23,101900.0,45.0179,45.0782,44.8457,44.9835,101900.0
2011-10-03 10:50:00,52.25,52.3,52.08,52.22,66100.0,45.0007,45.0438,44.8543,44.9749,66100.0
2011-10-03 11:00:00,52.21,52.33,52.06,52.33,55400.0,44.9663,45.0696,44.8371,45.0696,55400.0
2011-10-03 11:10:00,52.31,52.48,52.27,52.48,38400.0,45.0524,45.1988,45.0179,45.1988,38400.0
2011-10-03 11:20:00,52.49,52.58,52.34,52.46,304500.0,45.2074,45.2849,45.0782,45.1816,304500.0
2011-10-03 11:30:00,52.47,52.6,52.41,52.5,40400.0,45.1902,45.3022,45.1385,45.216,40400.0
2011-10-03 11:40:00,52.51,52.53,52.32,52.36,81200.0,45.2246,45.2419,45.061,45.0955,81200.0
2011-10-03 11:50:00,52.36,52.63,52.36,52.56,53600.0,45.0955,45.328,45.0955,45.2677,53600.0
2011-10-03 12:00:00,52.57,52.61,52.39,52.42,75700.0,45.2763,45.3108,45.1213,45.1471,75700.0
2011-10-03 12:10:00,52.4,52.41,52.19,52.22,34300.0,45.1299,45.1385,44.949,44.9749,34300.0
2011-10-03 12:20:00,52.22,52.33,52.16,52.21,40000.0,44.9749,45.0696,44.9232,44.9663,40000.0
2011-10-03 12:30:00,52.19,52.22,52.06,52.15,43600.0,44.949,44.9749,44.8371,44.9146,43600.0
2011-10-03 12:40:00,52.15,52.2,52.04,52.04,41800.0,44.9146,44.9577,44.8199,44.8199,41800.0
2011-10-03 12:50:00,52.03,52.03,51.9,51.92,44700.0,44.8112,44.8112,44.6993,44.7165,44700.0
2011-10-03 13:00:00,51.9,51.9,51.73,51.77,57400.0,44.6993,44.6993,44.5529,44.5873,57400.0
2011-10-03 13:10:00,51.77,51.82,51.47,51.58,58100.0,44.5873,44.6304,44.3289,44.4237,58100.0
2011-10-03 13:20:00,51.6,51.64,51.51,51.64,92200.0,44.4409,44.4754,44.3634,44.4754,92200.0
2011-10-03 13:30:00,51.65,51.7,51.33,51.37,74100.0,44.484,44.527,44.2084,44.2428,74100.0
2011-10-03 13:40:00,51.37,51.53,51.37,51.41,91500.0,44.2428,44.3806,44.2428,44.2773,91500.0
2011-10-03 13:50:00,51.41,51.54,51.27,51.5,67200.0,44.2773,44.3892,44.1567,44.3548,67200.0
2011-10-03 14:00:00,51.5,51.68,51.43,51.65,93300.0,44.3548,44.5098,44.2945,44.484,93300.0
2011-10-03 14:10:00,51.65,51.68,51.5,51.5,51800.0,44.484,44.5098,44.3548,44.3548,51800.0
2011-10-03 14:20:00,51.49,51.57,51.38,51.43,79200.0,44.3462,44.4151,44.2514,44.2945,79200.0
2011-10-03 14:30:00,51.4,51.52,51.32,51.39,71500.0,44.2687,44.372,44.1998,44.26,71500.0
2011-10-03 14:40:00,51.4,51.43,51.16,51.25,92600.0,44.2687,44.2945,44.0619,44.1395,92600.0
2011-10-03 14:50:00,51.24,51.38,51.17,51.37,163800.0,44.1309,44.2514,44.0706,44.2428,163800.0
2011-10-03 15:00:00,51.36,51.61,51.32,51.44,275900.0,44.2342,44.4495,44.1998,44.3031,275900.0
2011-10-03 15:10:00,51.44,51.5,51.35,51.41,520400.0,44.3031,44.3548,44.2256,44.2773,520400.0
2011-10-03 15:20:00,51.38,51.43,51.21,51.25,156600.0,44.2514,44.2945,44.105,44.1395,156600.0
2011-10-03 15:30:00,51.25,51.46,51.18,51.39,258900.0,44.1395,44.3203,44.0792,44.26,258900.0
2011-10-03 15:40:00,51.39,51.66,51.26,51.6,166900.0,44.26,44.4926,44.1481,44.4409,166900.0
2011-10-03 15:50:00,51.6,51.6,51.0,51.03,637100.0,44.4409,44.4409,43.9241,43.95,637100.0
2011-10-04 09:30:00,50.41,50.61,50.36,50.44,350200.0,43.416,43.5883,43.3729,43.4418,350200.0
2011-10-04 09:40:00,50.46,50.58,50.27,50.34,150800.0,43.4591,43.5624,43.2954,43.3557,150800.0
2011-10-04 09:50:00,50.33,50.36,49.97,50.16,236000.0,43.3471,43.3729,43.0371,43.2007,236000.0
2011-10-04 10:00:00,50.13,50.4,49.96,50.35,442100.0,43.1749,43.4074,43.0284,43.3643,442100.0
2011-10-04 10:10:00,50.33,50.7,50.32,50.57,258800.0,43.3471,43.6658,43.3385,43.5538,258800.0
2011-10-04 10:20:00,50.59,50.59,50.19,50.33,231700.0,43.571,43.571,43.2265,43.3471,231700.0
2011-10-04 10:30:00,50.35,50.59,50.3,50.59,234900.0,43.3643,43.571,43.3213,43.571,234900.0
2011-10-04 10:40:00,50.6,50.98,50.58,50.95,289700.0,43.5796,43.9069,43.5624,43.8811,289700.0
2011-10-04 10:50:00,50.96,50.98,50.78,50.89,130300.0,43.8897,43.9069,43.7347,43.8294,130300.0
2011-10-04 11:00:00,50.9,51.19,50.76,51.14,173900.0,43.838,44.0878,43.7174,44.0447,173900.0
2011-10-04 11:10:00,51.15,51.27,51.02,51.02,141200.0,44.0533,44.1567,43.9414,43.9414,141200.0
2011-10-04 11:20:00,51.02,51.09,50.86,50.99,173100.0,43.9414,44.0017,43.8036,43.9155,173100.0
2011-10-04 11:30:00,50.98,50.99,50.73,50.78,114400.0,43.9069,43.9155,43.6916,43.7347,114400.0
2011-10-04 11:40:00,50.79,51.03,50.78,51.02,136300.0,43.7433,43.95,43.7347,43.9414,136300.0
2011-10-04 11:50:00,51.03,51.2,51.02,51.15,198200.0,43.95,44.0964,43.9414,44.0533,198200.0
2011-10-04 12:00:00,51.16,51.49,51.16,51.44,118300.0,44.0619,44.3462,44.0619,44.3031,118300.0
2011-10-04 12:10:00,51.43,51.49,51.32,51.38,81000.0,44.2945,44.3462,44.1998,44.2514,81000.0
2011-10-04 12:20:00,51.39,51.52,51.22,51.22,84600.0,44.26,44.372,44.1136,44.1136,84600.0
2011-10-04 12:30:00,51.22,51.38,51.18,51.31,66300.0,44.1136,44.2514,44.0792,44.1911,66300.0
2011-10-04 12:40:00,51.32,51.45,51.29,51.35,60800.0,44.1998,44.3117,44.1739,44.2256,60800.0
2011-10-04 12:50:00,51.35,51.41,51.21,51.24,148100.0,44.2256,44.2773,44.105,44.1309,148100.0
2011-10-04 13:00:00,51.23,51.31,51.07,51.22,150600.0,44.1222,44.1911,43.9844,44.1136,150600.0
2011-10-04 13:10:00,51.22,51.23,50.92,51.04,161100.0,44.1136,44.1222,43.8552,43.9586,161100.0
2011-10-04 13:20:00,51.03,51.07,50.93,51.0,134900.0,43.95,43.9844,43.8639,43.9241,134900.0
2011-10-04 13:30:00,51.0,51.11,50.93,50.93,166800.0,43.9241,44.0189,43.8639,43.8639,166800.0
2011-10-04 13:40:00,50.93,51.01,50.79,50.99,131500.0,43.8639,43.9328,43.7433,43.9155,131500.0
2011-10-04 13:50:00,50.99,51.07,50.82,50.82,105100.0,43.9155,43.9844,43.7691,43.7691,105100.0
2011-10-04 14:00:00,50.83,51.02,50.73,50.73,144100.0,43.7777,43.9414,43.6916,43.6916,144100.0
2011-10-04 14:10:00,50.73,50.74,50.54,50.55,130100.0,43.6916,43.7002,43.528,43.5366,130100.0
2011-10-04 14:20:00,50.55,50.72,50.46,50.71,87900.0,43.5366,43.683,43.4591,43.6744,87900.0
2011-10-04 14:30:00,50.7,50.97,50.7,50.79,122700.0,43.6658,43.8983,43.6658,43.7433,122700.0
2011-10-04 14:40:00,50.78,50.8,50.53,50.64,126700.0,43.7347,43.7519,43.5194,43.6141,126700.0
2011-10-04 14:50:00,50.65,50.65,50.36,50.41,112100.0,43.6227,43.6227,43.3729,43.416,112100.0
2011-10-04 15:00:00,50.42,50.61,50.23,50.24,180600.0,43.4246,43.5883,43.261,43.2696,180600.0
2011-10-04 15:10:00,50.25,50.45,50.18,50.42,147500.0,43.2782,43.4505,43.2179,43.4246,147500.0
2011-10-04 15:20:00,50.41,50.93,50.38,50.83,261000.0,43.416,43.8639,43.3902,43.7777,261000.0
2011-10-04 15:30:00,50.84,51.24,50.84,51.17,297800.0,43.7863,44.1309,43.7863,44.0706,297800.0
2011-10-04 15:40:00,51.16,51.76,51.05,51.71,357800.0,44.0619,44.5787,43.9672,44.5356,357800.0
2011-10-04 15:50:00,51.72,52.31,51.57,52.23,429700.0,44.5443,45.0524,44.4151,44.9835,429700.0
2011-10-05 09:30:00,52.25,52.29,51.85,51.98,156500.0,45.0007,45.0352,44.6562,44.7682,156500.0
2011-10-05 09:40:00,52.0,52.18,51.93,52.07,264300.0,44.7854,44.9404,44.7251,44.8457,264300.0
2011-10-05 09:50:00,52.05,52.14,51.85,52.01,144400.0,44.8285,44.906,44.6562,44.794,144400.0
2011-10-05 10:00:00,51.99,52.4,51.96,52.22,226000.0,44.7768,45.1299,44.751,44.9749,226000.0
2011-10-05 10:10:00,52.23,52.35,52.13,52.22,156000.0,44.9835,45.0868,44.8974,44.9749,156000.0
2011-10-05 10:20:00,52.25,52.5,52.21,52.24,163600.0,45.0007,45.216,44.9663,44.9921,163600.0
2011-10-05 10:30:00,52.24,52.58,52.23,52.51,91600.0,44.9921,45.2849,44.9835,45.2246,91600.0
2011-10-05 10:40:00,52.51,52.64,52.44,52.64,93300.0,45.2246,45.3366,45.1644,45.3366,93300.0
2011-10-05 10:50:00,52.61,52.79,52.54,52.77,80200.0,45.3108,45.4658,45.2505,45.4486,80200.0
2011-10-05 11:00:00,52.77,52.77,52.59,52.62,48500.0,45.4486,45.4486,45.2935,45.3194,48500.0
2011-10-05 11:10:00,52.62,52.66,52.45,52.51,76300.0,45.3194,45.3538,45.173,45.2246,76300.0
2011-10-05 11:20:00,52.52,52.68,52.48,52.58,69100.0,45.2333,45.3711,45.1988,45.2849,69100.0
2011-10-05 11:30:00,52.61,52.77,52.6,52.72,69300.0,45.3108,45.4486,45.3022,45.4055,69300.0
2011-10-05 11:40:00,52.72,52.73,52.57,52.7,172800.0,45.4055,45.4141,45.2763,45.3883,172800.0
2011-10-05 11:50:00,52.71,52.82,52.68,52.76,74800.0,45.3969,45.4916,45.3711,45.44,74800.0
2011-10-05 12:00:00,52.78,52.82,52.65,52.65,94300.0,45.4572,45.4916,45.3452,45.3452,94300.0
2011-10-05 12:10:00,52.67,52.7,52.49,52.5,48700.0,45.3624,45.3883,45.2074,45.216,48700.0
2011-10-05 12:20:00,52.5,52.54,52.38,52.4,41000.0,45.216,45.2505,45.1127,45.1299,41000.0
2011-10-05 12:30:00,52.38,52.47,52.36,52.36,47000.0,45.1127,45.1902,45.0955,45.0955,47000.0
2011-10-05 12:40:00,52.35,52.48,52.29,52.45,87400.0,45.0868,45.1988,45.0352,45.173,87400.0
2011-10-05 12:50:00,52.44,52.53,52.4,52.51,153700.0,45.1644,45.2419,45.1299,45.2246,153700.0
2011-10-05 13:00:00,52.51,52.68,52.51,52.65,103100.0,45.2246,45.3711,45.2246,45.3452,103100.0
2011-10-05 13:10:00,52.64,52.7,52.48,52.62,218800.0,45.3366,45.3883,45.1988,45.3194,218800.0
2011-10-05 13:20:00,52.61,52.76,52.59,52.73,89900.0,45.3108,45.44,45.2935,45.4141,89900.0
2011-10-05 13:30:00,52.74,52.8,52.65,52.69,48800.0,45.4227,45.4744,45.3452,45.3797,48800.0
2011-10-05 13:40:00,52.69,52.89,52.68,52.86,33400.0,45.3797,45.5519,45.3711,45.5261,33400.0
2011-10-05 13:50:00,52.88,53.03,52.87,52.99,66300.0,45.5433,45.6725,45.5347,45.6381,66300.0
2011-10-05 14:00:00,53.01,53.03,52.92,52.94,218000.0,45.6553,45.6725,45.5778,45.595,218000.0
2011-10-05 14:10:00,52.94,53.05,52.89,53.02,184000.0,45.595,45.6897,45.5519,45.6639,184000.0
2011-10-05 14:20:00,53.01,53.07,52.95,53.0,72900.0,45.6553,45.707,45.6036,45.6467,72900.0
2011-10-05 14:30:00,53.01,53.04,52.75,52.81,118000.0,45.6553,45.6811,45.4313,45.483,118000.0
2011-10-05 14:40:00,52.84,53.05,52.84,53.02,103000.0,45.5089,45.6897,45.5089,45.6639,103000.0
2011-10-05 14:50:00,53.03,53.11,52.99,53.0,104100.0,45.6725,45.7414,45.6381,45.6467,104100.0
2011-10-05 15:00:00,53.0,53.0,52.8,52.86,126300.0,45.6467,45.6467,45.4744,45.5261,126300.0
2011-10-05 15:10:00,52.83,53.08,52.8,53.06,185400.0,45.5003,45.7156,45.4744,45.6983,185400.0
2011-10-05 15:20:00,53.09,53.09,52.81,52.97,276000.0,45.7242,45.7242,45.483,45.6208,276000.0
2011-10-05 15:30:00,52.98,53.36,52.97,53.34,316600.0,45.6294,45.9567,45.6208,45.9395,316600.0
2011-10-05 15:40:00,53.34,53.34,53.09,53.12,194500.0,45.9395,45.9395,45.7242,45.75,194500.0
2011-10-05 15:50:00,53.13,53.26,53.11,53.25,259400.0,45.7586,45.8706,45.7414,45.862,259400.0
2011-10-06 09:30:00,53.15,53.42,53.15,53.37,213600.0,45.7759,46.0084,45.7759,45.9653,213600.0
2011-10-06 09:40:00,53.36,53.42,53.04,53.07,114700.0,45.9567,46.0084,45.6811,45.707,114700.0
2011-10-06 09:50:00,53.08,53.1,52.89,53.1,74600.0,45.7156,45.7328,45.5519,45.7328,74600.0
2011-10-06 10:00:00,53.08,53.27,52.97,53.25,61700.0,45.7156,45.8792,45.6208,45.862,61700.0
2011-10-06 10:10:00,53.26,53.48,53.26,53.39,47100.0,45.8706,46.0601,45.8706,45.9826,47100.0
2011-10-06 10:20:00,53.44,53.62,53.42,53.56,56200.0,46.0256,46.1806,46.0084,46.129,56200.0
2011-10-06 10:30:00,53.57,53.81,53.57,53.71,148000.0,46.1376,46.3443,46.1376,46.2582,148000.0
2011-10-06 10:40:00,53.7,53.7,53.52,53.53,74800.0,46.2495,46.2495,46.0945,46.1031,74800.0
2011-10-06 10:50:00,53.53,53.63,53.49,53.51,38300.0,46.1031,46.1893,46.0687,46.0859,38300.0
2011-10-06 11:00:00,53.51,53.68,53.45,53.68,136700.0,46.0859,46.2323,46.0342,46.2323,136700.0
2011-10-06 11:10:00,53.67,53.76,53.6,53.6,135600.0,46.2237,46.3012,46.1634,46.1634,135600.0
2011-10-06 11:20:00,53.6,53.7,53.51,53.69,34400.0,46.1634,46.2495,46.0859,46.2409,34400.0
2011-10-06 11:30:00,53.7,53.89,53.7,53.88,51200.0,46.2495,46.4132,46.2495,46.4046,51200.0
2011-10-06 11:40:00,53.87,53.96,53.83,53.83,54700.0,46.396,46.4735,46.3615,46.3615,54700.0
2011-10-06 11:50:00,53.84,53.86,53.79,53.84,73200.0,46.3701,46.3873,46.3271,46.3701,73200.0
2011-10-06 12:00:00,53.87,53.9,53.8,53.8,49000.0,46.396,46.4218,46.3357,46.3357,49000.0
2011-10-06 12:10:00,53.8,53.97,53.79,53.94,63800.0,46.3357,46.4821,46.3271,46.4562,63800.0
2011-10-06 12:20:00,53.94,54.02,53.94,53.95,26900.0,46.4562,46.5251,46.4562,46.4649,26900.0
2011-10-06 12:30:00,53.96,54.02,53.92,53.94,43400.0,46.4735,46.5251,46.439,46.4562,43400.0
2011-10-06 12:40:00,53.96,53.97,53.79,53.86,23000.0,46.4735,46.4821,46.3271,46.3873,23000.0
2011-10-06 12:50:00,53.85,53.87,53.77,53.78,162000.0,46.3787,46.396,46.3098,46.3184,162000.0
2011-10-06 13:00:00,53.78,53.83,53.7,53.81,98400.0,46.3184,46.3615,46.2495,46.3443,98400.0
2011-10-06 13:10:00,53.81,53.89,53.78,53.79,35900.0,46.3443,46.4132,46.3184,46.3271,35900.0
2011-10-06 13:20:00,53.8,53.88,53.69,53.7,99800.0,46.3357,46.4046,46.2409,46.2495,99800.0
2011-10-06 13:30:00,53.71,53.76,53.59,53.59,38000.0,46.2582,46.3012,46.1548,46.1548,38000.0
2011-10-06 13:40:00,53.6,53.74,53.55,53.71,61400.0,46.1634,46.284,46.1204,46.2582,61400.0
2011-10-06 13:50:00,53.72,53.81,53.71,53.79,36800.0,46.2668,46.3443,46.2582,46.3271,36800.0
2011-10-06 14:00:00,53.79,53.93,53.7,53.92,51700.0,46.3271,46.4476,46.2495,46.439,51700.0
2011-10-06 14:10:00,53.91,54.01,53.9,54.0,34400.0,46.4304,46.5165,46.4218,46.5079,34400.0
2011-10-06 14:20:00,54.0,54.06,53.96,53.98,41200.0,46.5079,46.5596,46.4735,46.4907,41200.0
2011-10-06 14:30:00,53.99,54.01,53.82,53.82,63600.0,46.4993,46.5165,46.3529,46.3529,63600.0
2011-10-06 14:40:00,53.81,53.91,53.79,53.82,60400.0,46.3443,46.4304,46.3271,46.3529,60400.0
2011-10-06 14:50:00,53.83,53.91,53.76,53.91,45000.0,46.3615,46.4304,46.3012,46.4304,45000.0
2011-10-06 15:00:00,53.9,53.98,53.81,53.98,152900.0,46.4218,46.4907,46.3443,46.4907,152900.0
2011-10-06 15:10:00,53.98,54.01,53.74,53.78,126600.0,46.4907,46.5165,46.284,46.3184,126600.0
2011-10-06 15:20:00,53.75,53.86,53.71,53.75,72300.0,46.2926,46.3873,46.2582,46.2926,72300.0
2011-10-06 15:30:00,53.74,53.95,53.74,53.93,77600.0,46.284,46.4649,46.284,46.4476,77600.0
2011-10-06 15:40:00,53.9,54.12,53.89,54.01,119300.0,46.4218,46.6113,46.4132,46.5165,119300.0
2011-10-06 15:50:00,54.04,54.24,54.02,54.17,247500.0,46.5424,46.7146,46.5251,46.6543,247500.0
2011-10-07 09:30:00,54.5,54.53,54.18,54.18,299000.0,46.9386,46.9644,46.6629,46.6629,299000.0
2011-10-07 09:40:00,54.15,54.24,54.08,54.18,1983600.0,46.6371,46.7146,46.5768,46.6629,1983600.0
2011-10-07 09:50:00,54.19,54.33,54.07,54.28,264100.0,46.6716,46.7921,46.5682,46.7491,264100.0
2011-10-07 10:00:00,54.28,54.31,54.08,54.12,317000.0,46.7491,46.7749,46.5768,46.6113,317000.0
2011-10-07 10:10:00,54.12,54.46,54.08,54.4,69000.0,46.6113,46.9041,46.5768,46.8524,69000.0
2011-10-07 10:20:00,54.41,54.53,54.33,54.4,70500.0,46.861,46.9644,46.7921,46.8524,70500.0
2011-10-07 10:30:00,54.41,54.5,54.28,54.32,73900.0,46.861,46.9386,46.7491,46.7835,73900.0
2011-10-07 10:40:00,54.32,54.37,54.2,54.23,53500.0,46.7835,46.8266,46.6802,46.706,53500.0
2011-10-07 10:50:00,54.24,54.34,54.12,54.13,52100.0,46.7146,46.8007,46.6113,46.6199,52100.0
2011-10-07 11:00:00,54.11,54.15,54.04,54.11,89700.0,46.6027,46.6371,46.5424,46.6027,89700.0
2011-10-07 11:10:00,54.11,54.14,53.92,53.97,96700.0,46.6027,46.6285,46.439,46.4821,96700.0
2011-10-07 11:20:00,53.96,54.06,53.83,54.05,42600.0,46.4735,46.5596,46.3615,46.551,42600.0
2011-10-07 11:30:00,54.07,54.08,53.93,53.94,66800.0,46.5682,46.5768,46.4476,46.4562,66800.0
2011-10-07 11:40:00,53.95,54.15,53.95,54.02,279700.0,46.4649,46.6371,46.4649,46.5251,279700.0
2011-10-07 11:50:00,54.04,54.17,54.01,54.15,170300.0,46.5424,46.6543,46.5165,46.6371,170300.0
2011-10-07 12:00:00,54.17,54.18,53.85,54.17,228300.0,46.6543,46.6629,46.3787,46.6543,228300.0
2011-10-07 12:10:00,54.18,54.19,53.76,53.78,137800.0,46.6629,46.6716,46.3012,46.3184,137800.0
2011-10-07 12:20:00,53.8,53.9,53.64,53.86,132000.0,46.3357,46.4218,46.1979,46.3873,132000.0
2011-10-07 12:30:00,53.84,53.93,53.71,53.83,103600.0,46.3701,46.4476,46.2582,46.3615,103600.0
2011-10-07 12:40:00,53.85,53.87,53.66,53.77,134100.0,46.3787,46.396,46.2151,46.3098,134100.0
2011-10-07 12:50:00,53.79,53.83,53.62,53.67,83100.0,46.3271,46.3615,46.1806,46.2237,83100.0
2011-10-07 13:00:00,53.68,53.76,53.56,53.63,46600.0,46.2323,46.3012,46.129,46.1893,46600.0
2011-10-07 13:10:00,53.61,53.78,53.6,53.7,62100.0,46.172,46.3184,46.1634,46.2495,62100.0
2011-10-07 13:20:00,53.72,53.85,53.68,53.78,55600.0,46.2668,46.3787,46.2323,46.3184,55600.0
2011-10-07 13:30:00,53.79,53.79,53.65,53.65,13800.0,46.3271,46.3271,46.2065,46.2065,13800.0
2011-10-07 13:40:00,53.66,53.75,53.61,53.74,23700.0,46.2151,46.2926,46.172,46.284,23700.0
2011-10-07 13:50:00,53.69,53.87,53.69,53.87,5100.0,46.2409,46.396,46.2409,46.396,5100.0
2011-10-07 14:00:00,53.87,53.95,53.86,53.88,14000.0,46.396,46.4649,46.3873,46.4046,14000.0
2011-10-07 14:10:00,53.89,53.94,53.78,53.89,27300.0,46.4132,46.4562,46.3184,46.4132,27300.0
2011-10-07 14:20:00,53.91,54.12,53.91,53.91,71800.0,46.4304,46.6113,46.4304,46.4304,71800.0
2011-10-07 14:30:00,53.94,54.08,53.92,54.0,108900.0,46.4562,46.5768,46.439,46.5079,108900.0
2011-10-07 14:40:00,53.99,54.0,53.85,53.93,51600.0,46.4993,46.5079,46.3787,46.4476,51600.0
2011-10-07 14:50:00,53.94,54.08,53.9,54.01,63500.0,46.4562,46.5768,46.4218,46.5165,63500.0
2011-10-07 15:00:00,54.01,54.11,53.93,54.1,32200.0,46.5165,46.6027,46.4476,46.594,32200.0
2011-10-07 15:10:00,54.09,54.27,54.01,54.19,78400.0,46.5854,46.7405,46.5165,46.6716,78400.0
2011-10-07 15:20:00,54.2,54.47,54.2,54.46,34600.0,46.6802,46.9127,46.6802,46.9041,34600.0
2011-10-07 15:30:00,54.49,54.5,54.32,54.32,74100.0,46.9299,46.9386,46.7835,46.7835,74100.0
2011-10-07 15:40:00,54.32,54.33,54.11,54.13,78300.0,46.7835,46.7921,46.6027,46.6199,78300.0
2011-10-07 15:50:00,54.13,54.13,53.79,53.85,100800.0,46.6199,46.6199,46.3271,46.3787,100800.0
2011-10-10 09:30:00,54.81,54.95,54.78,54.94,58200.0,47.2055,47.3261,47.1797,47.3175,58200.0
2011-10-10 09:40:00,54.95,54.99,54.84,54.92,72600.0,47.3261,47.3606,47.2314,47.3003,72600.0
2011-10-10 09:50:00,54.93,55.14,54.93,55.14,24100.0,47.3089,47.4898,47.3089,47.4898,24100.0
2011-10-10 10:00:00,55.13,55.21,55.07,55.18,106800.0,47.4811,47.55,47.4295,47.5242,106800.0
2011-10-10 10:10:00,55.19,55.35,55.19,55.35,25600.0,47.5328,47.6706,47.5328,47.6706,25600.0
2011-10-10 10:20:00,55.35,55.44,55.35,55.38,33700.0,47.6706,47.7481,47.6706,47.6965,33700.0
2011-10-10 10:30:00,55.37,55.48,55.36,55.39,35500.0,47.6878,47.7826,47.6792,47.7051,35500.0
2011-10-10 10:40:00,55.39,55.5,55.35,55.42,46700.0,47.7051,47.7998,47.6706,47.7309,46700.0
2011-10-10 10:50:00,55.42,55.42,55.31,55.35,264900.0,47.7309,47.7309,47.6362,47.6706,264900.0
2011-10-10 11:00:00,55.35,55.38,55.28,55.3,34300.0,47.6706,47.6965,47.6103,47.6276,34300.0
2011-10-10 11:10:00,55.3,55.33,55.26,55.33,184600.0,47.6276,47.6534,47.5931,47.6534,184600.0
2011-10-10 11:20:00,55.34,55.36,55.26,55.36,25300.0,47.662,47.6792,47.5931,47.6792,25300.0
2011-10-10 11:30:00,55.37,55.4,55.32,55.4,20600.0,47.6878,47.7137,47.6448,47.7137,20600.0
2011-10-10 11:40:00,55.4,55.44,55.35,55.35,77100.0,47.7137,47.7481,47.6706,47.6706,77100.0
2011-10-10 11:50:00,55.36,55.41,55.35,55.41,21100.0,47.6792,47.7223,47.6706,47.7223,21100.0
2011-10-10 12:00:00,55.42,55.45,55.36,55.38,36900.0,47.7309,47.7567,47.6792,47.6965,36900.0
2011-10-10 12:10:00,55.37,55.43,55.37,55.39,16300.0,47.6878,47.7395,47.6878,47.7051,16300.0
2011-10-10 12:20:00,55.35,55.44,55.35,55.4,12400.0,47.6706,47.7481,47.6706,47.7137,12400.0
2011-10-10 12:30:00,55.41,55.43,55.37,55.37,29700.0,47.7223,47.7395,47.6878,47.6878,29700.0
2011-10-10 12:40:00,55.38,55.43,55.35,55.37,104300.0,47.6965,47.7395,47.6706,47.6878,104300.0
2011-10-10 12:50:00,55.38,55.39,55.33,55.37,5700.0,47.6965,47.7051,47.6534,47.6878,5700.0
2011-10-10 13:00:00,55.37,55.44,55.34,55.43,32600.0,47.6878,47.7481,47.662,47.7395,32600.0
2011-10-10 13:10:00,55.43,55.46,55.41,55.46,5000.0,47.7395,47.7654,47.7223,47.7654,5000.0
2011-10-10 13:20:00,55.47,55.53,55.45,55.45,24700.0,47.774,47.8256,47.7567,47.7567,24700.0
2011-10-10 13:30:00,55.48,55.49,55.43,55.45,10100.0,47.7826,47.7912,47.7395,47.7567,10100.0
2011-10-10 13:40:00,55.45,55.48,55.41,55.45,16900.0,47.7567,47.7826,47.7223,47.7567,16900.0
2011-10-10 13:50:00,55.45,55.49,55.4,55.45,7600.0,47.7567,47.7912,47.7137,47.7567,7600.0
2011-10-10 14:00:00,55.45,55.47,55.34,55.36,15700.0,47.7567,47.774,47.662,47.6792,15700.0
2011-10-10 14:10:00,55.35,55.41,55.35,55.41,39600.0,47.6706,47.7223,47.6706,47.7223,39600.0
2011-10-10 14:20:00,55.36,55.47,55.35,55.43,49800.0,47.6792,47.774,47.6706,47.7395,49800.0
2011-10-10 14:30:00,55.45,55.47,55.38,55.39,11500.0,47.7567,47.774,47.6965,47.7051,11500.0
2011-10-10 14:40:00,55.39,55.43,55.35,55.37,16600.0,47.7051,47.7395,47.6706,47.6878,16600.0
2011-10-10 14:50:00,55.36,55.41,55.32,55.32,23800.0,47.6792,47.7223,47.6448,47.6448,23800.0
2011-10-10 15:00:00,55.32,55.35,55.22,55.26,31200.0,47.6448,47.6706,47.5587,47.5931,31200.0
2011-10-10 15:10:00,55.27,55.27,55.14,55.23,23200.0,47.6017,47.6017,47.4898,47.5673,23200.0
2011-10-10 15:20:00,55.22,55.22,55.05,55.12,39200.0,47.5587,47.5587,47.4122,47.4725,39200.0
2011-10-10 15:30:00,55.12,55.24,55.06,55.21,60200.0,47.4725,47.5759,47.4209,47.55,60200.0
2011-10-10 15:40:00,55.21,55.41,55.12,55.39,59900.0,47.55,47.7223,47.4725,47.7051,59900.0
2011-10-10 15:50:00,55.42,55.68,55.42,55.66,75400.0,47.7309,47.9548,47.7309,47.9376,75400.0
2011-10-11 09:30:00,55.38,55.53,55.36,55.47,95300.0,47.6965,47.8256,47.6792,47.774,95300.0
2011-10-11 09:40:00,55.5,55.68,55.42,55.68,36900.0,47.7998,47.9548,47.7309,47.9548,36900.0
2011-10-11 09:50:00,55.68,55.72,55.56,55.63,105600.0,47.9548,47.9893,47.8515,47.9118,105600.0
2011-10-11 10:00:00,55.59,55.64,55.49,55.64,46800.0,47.8773,47.9204,47.7912,47.9204,46800.0
2011-10-11 10:10:00,55.65,55.78,55.65,55.7,84500.0,47.929,48.041,47.929,47.9721,84500.0
2011-10-11 10:20:00,55.68,55.89,55.66,55.89,60600.0,47.9548,48.1357,47.9376,48.1357,60600.0
2011-10-11 10:30:00,55.88,55.92,55.82,55.88,66100.0,48.1271,48.1615,48.0754,48.1271,66100.0
2011-10-11 10:40:00,55.88,56.0,55.82,55.91,54400.0,48.1271,48.2304,48.0754,48.1529,54400.0
2011-10-11 10:50:00,55.92,55.94,55.77,55.8,57100.0,48.1615,48.1788,48.0323,48.0582,57100.0
2011-10-11 11:00:00,55.81,55.85,55.72,55.79,67000.0,48.0668,48.1012,47.9893,48.0496,67000.0
2011-10-11 11:10:00,55.78,55.82,55.68,55.72,87300.0,48.041,48.0754,47.9548,47.9893,87300.0
2011-10-11 11:20:00,55.72,55.78,55.66,55.73,82600.0,47.9893,48.041,47.9376,47.9979,82600.0
2011-10-11 11:30:00,55.73,55.85,55.73,55.83,79800.0,47.9979,48.1012,47.9979,48.084,79800.0
2011-10-11 11:40:00,55.81,55.9,55.77,55.86,257900.0,48.0668,48.1443,48.0323,48.1099,257900.0
2011-10-11 11:50:00,55.86,55.92,55.81,55.9,122700.0,48.1099,48.1615,48.0668,48.1443,122700.0
2011-10-11 12:00:00,55.9,55.93,55.82,55.92,44600.0,48.1443,48.1701,48.0754,48.1615,44600.0
2011-10-11 12:10:00,55.93,55.97,55.89,55.91,29300.0,48.1701,48.2046,48.1357,48.1529,29300.0
2011-10-11 12:20:00,55.91,55.92,55.85,55.89,40500.0,48.1529,48.1615,48.1012,48.1357,40500.0
2011-10-11 12:30:00,55.91,55.91,55.74,55.75,37600.0,48.1529,48.1529,48.0065,48.0151,37600.0
2011-10-11 12:40:00,55.74,55.79,55.67,55.69,59400.0,48.0065,48.0496,47.9462,47.9634,59400.0
2011-10-11 12:50:00,55.68,55.81,55.68,55.81,74200.0,47.9548,48.0668,47.9548,48.0668,74200.0
2011-10-11 13:00:00,55.8,55.86,55.7,55.78,55500.0,48.0582,48.1099,47.9721,48.041,55500.0
2011-10-11 13:10:00,55.79,55.8,55.64,55.76,69700.0,48.0496,48.0582,47.9204,48.0237,69700.0
2011-10-11 13:20:00,55.75,55.86,55.74,55.86,77600.0,48.0151,48.1099,48.0065,48.1099,77600.0
2011-10-11 13:30:00,55.85,55.9,55.82,55.83,54600.0,48.1012,48.1443,48.0754,48.084,54600.0
2011-10-11 13:40:00,55.83,55.87,55.74,55.76,72500.0,48.084,48.1185,48.0065,48.0237,72500.0
2011-10-11 13:50:00,55.78,55.98,55.78,55.98,88900.0,48.041,48.2132,48.041,48.2132,88900.0
2011-10-11 14:00:00,55.98,55.98,55.87,55.88,56400.0,48.2132,48.2132,48.1185,48.1271,56400.0
2011-10-11 14:10:00,55.88,55.95,55.85,55.9,52100.0,48.1271,48.1874,48.1012,48.1443,52100.0
2011-10-11 14:20:00,55.9,55.94,55.72,55.74,138200.0,48.1443,48.1788,47.9893,48.0065,138200.0
2011-10-11 14:30:00,55.75,55.81,55.67,55.68,70500.0,48.0151,48.0668,47.9462,47.9548,70500.0
2011-10-11 14:40:00,55.68,55.73,55.62,55.65,52800.0,47.9548,47.9979,47.9032,47.929,52800.0
2011-10-11 14:50:00,55.64,55.79,55.63,55.77,33200.0,47.9204,48.0496,47.9118,48.0323,33200.0
2011-10-11 15:00:00,55.77,55.95,55.77,55.91,63100.0,48.0323,48.1874,48.0323,48.1529,63100.0
2011-10-11 15:10:00,55.91,55.93,55.81,55.82,78800.0,48.1529,48.1701,48.0668,48.0754,78800.0
2011-10-11 15:20:00,55.83,55.88,55.7,55.71,85300.0,48.084,48.1271,47.9721,47.9807,85300.0
2011-10-11 15:30:00,55.73,55.93,55.71,55.88,163400.0,47.9979,48.1701,47.9807,48.1271,163400.0
2011-10-11 15:40:00,55.9,55.95,55.81,55.87,122200.0,48.1443,48.1874,48.0668,48.1185,122200.0
2011-10-11 15:50:00,55.87,55.91,55.76,55.85,157300.0,48.1185,48.1529,48.0237,48.1012,157300.0
2011-10-12 09:30:00,56.27,56.37,56.2,56.25,53200.0,48.463,48.5491,48.4027,48.4458,53200.0
2011-10-12 09:40:00,56.26,56.41,56.21,56.24,31800.0,48.4544,48.5836,48.4113,48.4371,31800.0
2011-10-12 09:50:00,56.24,56.4,56.24,56.39,58700.0,48.4371,48.5749,48.4371,48.5663,58700.0
2011-10-12 10:00:00,56.42,56.44,56.27,56.44,48400.0,48.5922,48.6094,48.463,48.6094,48400.0
2011-10-12 10:10:00,56.45,56.64,56.43,56.61,26300.0,48.618,48.7816,48.6008,48.7558,26300.0
2011-10-12 10:20:00,56.6,56.61,56.52,56.56,18300.0,48.7472,48.7558,48.6783,48.7127,18300.0
2011-10-12 10:30:00,56.58,56.76,56.56,56.76,136300.0,48.73,48.885,48.7127,48.885,136300.0
2011-10-12 10:40:00,56.73,56.73,56.62,56.62,27500.0,48.8592,48.8592,48.7644,48.7644,27500.0
2011-10-12 10:50:00,56.62,56.63,56.49,56.49,27600.0,48.7644,48.773,48.6525,48.6525,27600.0
2011-10-12 11:00:00,56.5,56.59,56.5,56.59,15500.0,48.6611,48.7386,48.6611,48.7386,15500.0
2011-10-12 11:10:00,56.62,56.65,56.57,56.62,39200.0,48.7644,48.7903,48.7214,48.7644,39200.0
2011-10-12 11:20:00,56.62,56.68,56.61,56.63,26500.0,48.7644,48.8161,48.7558,48.773,26500.0
2011-10-12 11:30:00,56.62,56.7,56.62,56.67,34000.0,48.7644,48.8333,48.7644,48.8075,34000.0
2011-10-12 11:40:00,56.67,56.71,56.62,56.64,23800.0,48.8075,48.8419,48.7644,48.7816,23800.0
2011-10-12 11:50:00,56.63,56.67,56.57,56.57,13700.0,48.773,48.8075,48.7214,48.7214,13700.0
2011-10-12 12:00:00,56.58,56.64,56.55,56.55,19000.0,48.73,48.7816,48.7041,48.7041,19000.0
2011-10-12 12:10:00,56.53,56.58,56.48,56.57,23500.0,48.6869,48.73,48.6438,48.7214,23500.0
2011-10-12 12:20:00,56.57,56.61,56.55,56.59,19900.0,48.7214,48.7558,48.7041,48.7386,19900.0
2011-10-12 12:30:00,56.6,56.64,56.57,56.57,408100.0,48.7472,48.7816,48.7214,48.7214,408100.0
2011-10-12 12:40:00,56.58,56.65,56.58,56.63,25000.0,48.73,48.7903,48.73,48.773,25000.0
2011-10-12 12:50:00,56.63,56.75,56.61,56.73,50600.0,48.773,48.8764,48.7558,48.8592,50600.0
2011-10-12 13:00:00,56.74,56.85,56.74,56.76,28800.0,48.8678,48.9625,48.8678,48.885,28800.0
2011-10-12 13:10:00,56.78,56.8,56.72,56.74,32800.0,48.9022,48.9194,48.8505,48.8678,32800.0
2011-10-12 13:20:00,56.75,56.78,56.7,56.71,9900.0,48.8764,48.9022,48.8333,48.8419,9900.0
2011-10-12 13:30:00,56.72,56.79,56.71,56.77,31200.0,48.8505,48.9108,48.8419,48.8936,31200.0
2011-10-12 13:40:00,56.79,56.8,56.69,56.7,41100.0,48.9108,48.9194,48.8247,48.8333,41100.0
2011-10-12 13:50:00,56.7,56.7,56.64,56.66,27800.0,48.8333,48.8333,48.7816,48.7989,27800.0
2011-10-12 14:00:00,56.66,56.8,56.61,56.8,50300.0,48.7989,48.9194,48.7558,48.9194,50300.0
2011-10-12 14:10:00,56.81,56.83,56.71,56.73,37900.0,48.9281,48.9453,48.8419,48.8592,37900.0
2011-10-12 14:20:00,56.73,56.76,56.68,56.73,18700.0,48.8592,48.885,48.8161,48.8592,18700.0
2011-10-12 14:30:00,56.74,56.88,56.73,56.76,31800.0,48.8678,48.9883,48.8592,48.885,31800.0
2011-10-12 14:40:00,56.77,56.79,56.66,56.71,30400.0,48.8936,48.9108,48.7989,48.8419,30400.0
2011-10-12 14:50:00,56.71,56.72,56.48,56.52,162600.0,48.8419,48.8505,48.6438,48.6783,162600.0
2011-10-12 15:00:00,56.49,56.58,56.44,56.54,32600.0,48.6525,48.73,48.6094,48.6955,32600.0
2011-10-12 15:10:00,56.53,56.6,56.4,56.47,65800.0,48.6869,48.7472,48.5749,48.6352,65800.0
2011-10-12 15:20:00,56.48,56.56,56.39,56.52,86700.0,48.6438,48.7127,48.5663,48.6783,86700.0
2011-10-12 15:30:00,56.53,56.6,56.44,56.55,151700.0,48.6869,48.7472,48.6094,48.7041,151700.0
2011-10-12 15:40:00,56.55,56.62,56.24,56.29,187700.0,48.7041,48.7644,48.4371,48.4802,187700.0
2011-10-12 15:50:00,56.29,56.39,56.23,56.24,280200.0,48.4802,48.5663,48.4285,48.4371,280200.0
2011-10-13 09:30:00,55.93,56.09,55.91,55.94,84400.0,48.1701,48.308,48.1529,48.1788,84400.0
2011-10-13 09:40:00,55.92,56.06,55.88,56.02,107400.0,48.1615,48.2821,48.1271,48.2477,107400.0
2011-10-13 09:50:00,56.03,56.03,55.84,55.91,60600.0,48.2563,48.2563,48.0926,48.1529,60600.0
2011-10-13 10:00:00,55.9,55.97,55.79,55.9,104900.0,48.1443,48.2046,48.0496,48.1443,104900.0
2011-10-13 10:10:00,55.9,56.01,55.81,55.81,73700.0,48.1443,48.239,48.0668,48.0668,73700.0
2011-10-13 10:20:00,55.85,56.03,55.81,55.97,22900.0,48.1012,48.2563,48.0668,48.2046,22900.0
2011-10-13 10:30:00,55.95,56.08,55.95,55.98,30600.0,48.1874,48.2993,48.1874,48.2132,30600.0
2011-10-13 10:40:00,55.95,56.0,55.81,55.81,69700.0,48.1874,48.2304,48.0668,48.0668,69700.0
2011-10-13 10:50:00,55.83,55.91,55.72,55.72,32100.0,48.084,48.1529,47.9893,47.9893,32100.0
2011-10-13 11:00:00,55.73,55.86,55.7,55.78,29100.0,47.9979,48.1099,47.9721,48.041,29100.0
2011-10-13 11:10:00,55.78,55.91,55.7,55.7,30900.0,48.041,48.1529,47.9721,47.9721,30900.0
2011-10-13 11:20:00,55.73,55.87,55.73,55.82,45300.0,47.9979,48.1185,47.9979,48.0754,45300.0
2011-10-13 11:30:00,55.83,55.98,55.82,55.98,20700.0,48.084,48.2132,48.0754,48.2132,20700.0
2011-10-13 11:40:00,55.98,56.09,55.92,56.04,51200.0,48.2132,48.308,48.1615,48.2649,51200.0
2011-10-13 11:50:00,56.03,56.1,56.0,56.03,28900.0,48.2563,48.3166,48.2304,48.2563,28900.0
2011-10-13 12:00:00,56.04,56.1,56.02,56.02,30800.0,48.2649,48.3166,48.2477,48.2477,30800.0
2011-10-13 12:10:00,56.03,56.03,55.93,55.96,12600.0,48.2563,48.2563,48.1701,48.196,12600.0
2011-10-13 12:20:00,55.96,56.01,55.9,55.9,14800.0,48.196,48.239,48.1443,48.1443,14800.0
2011-10-13 12:30:00,55.9,55.92,55.84,55.91,21800.0,48.1443,48.1615,48.0926,48.1529,21800.0
2011-10-13 12:40:00,55.92,55.97,55.88,55.94,25100.0,48.1615,48.2046,48.1271,48.1788,25100.0
2011-10-13 12:50:00,55.94,56.02,55.92,55.99,43400.0,48.1788,48.2477,48.1615,48.2218,43400.0
2011-10-13 13:00:00,55.99,56.08,55.89,56.06,118800.0,48.2218,48.2993,48.1357,48.2821,118800.0
2011-10-13 13:10:00,56.07,56.16,56.07,56.08,281200.0,48.2907,48.3682,48.2907,48.2993,281200.0
2011-10-13 13:20:00,56.08,56.22,56.05,56.2,97300.0,48.2993,48.4199,48.2735,48.4027,97300.0
2011-10-13 13:30:00,56.19,56.23,56.16,56.2,74800.0,48.3941,48.4285,48.3682,48.4027,74800.0
2011-10-13 13:40:00,56.19,56.28,56.15,56.26,44400.0,48.3941,48.4716,48.3596,48.4544,44400.0
2011-10-13 13:50:00,56.25,56.25,56.14,56.17,31500.0,48.4458,48.4458,48.351,48.3769,31500.0
2011-10-13 14:00:00,56.16,56.18,56.08,56.15,24000.0,48.3682,48.3855,48.2993,48.3596,24000.0
2011-10-13 14:10:00,56.15,56.2,56.08,56.19,23800.0,48.3596,48.4027,48.2993,48.3941,23800.0
2011-10-13 14:20:00,56.18,56.23,56.06,56.12,33800.0,48.3855,48.4285,48.2821,48.3338,33800.0
2011-10-13 14:30:00,56.12,56.23,56.11,56.16,16500.0,48.3338,48.4285,48.3252,48.3682,16500.0
2011-10-13 14:40:00,56.16,56.38,56.11,56.37,56000.0,48.3682,48.5577,48.3252,48.5491,56000.0
2011-10-13 14:50:00,56.36,56.42,56.32,56.37,82700.0,48.5405,48.5922,48.506,48.5491,82700.0
2011-10-13 15:00:00,56.34,56.5,56.34,56.47,163100.0,48.5233,48.6611,48.5233,48.6352,163100.0
2011-10-13 15:10:00,56.47,56.5,56.38,56.48,81500.0,48.6352,48.6611,48.5577,48.6438,81500.0
2011-10-13 15:20:00,56.47,56.47,56.2,56.21,66800.0,48.6352,48.6352,48.4027,48.4113,66800.0
2011-10-13 15:30:00,56.2,56.27,56.14,56.18,37500.0,48.4027,48.463,48.351,48.3855,37500.0
2011-10-13 15:40:00,56.18,56.31,56.15,56.24,68200.0,48.3855,48.4974,48.3596,48.4371,68200.0
2011-10-13 15:50:00,56.28,56.4,56.26,56.35,119900.0,48.4716,48.5749,48.4544,48.5319,119900.0
2011-10-14 09:30:00,57.1,57.26,57.07,57.21,95600.0,49.1778,49.3156,49.152,49.2726,95600.0
2011-10-14 09:40:00,57.23,57.25,57.11,57.18,64600.0,49.2898,49.307,49.1864,49.2467,64600.0
2011-10-14 09:50:00,57.18,57.2,57.08,57.16,112900.0,49.2467,49.2639,49.1606,49.2295,112900.0
2011-10-14 10:00:00,57.15,57.17,57.06,57.15,178200.0,49.2209,49.2381,49.1434,49.2209,178200.0
2011-10-14 10:10:00,57.14,57.17,57.01,57.05,203800.0,49.2123,49.2381,49.1003,49.1348,203800.0
2011-10-14 10:20:00,57.06,57.12,56.97,56.97,72700.0,49.1434,49.195,49.0659,49.0659,72700.0
2011-10-14 10:30:00,56.98,57.07,56.95,57.01,143500.0,49.0745,49.152,49.0486,49.1003,143500.0
2011-10-14 10:40:00,57.0,57.09,56.95,57.03,42400.0,49.0917,49.1692,49.0486,49.1175,42400.0
2011-10-14 10:50:00,57.04,57.09,56.97,57.06,41700.0,49.1261,49.1692,49.0659,49.1434,41700.0
2011-10-14 11:00:00,57.08,57.11,56.99,57.01,44400.0,49.1606,49.1864,49.0831,49.1003,44400.0
2011-10-14 11:10:00,57.04,57.06,56.97,57.05,14600.0,49.1261,49.1434,49.0659,49.1348,14600.0
2011-10-14 11:20:00,57.06,57.06,56.81,56.83,29100.0,49.1434,49.1434,48.9281,48.9453,29100.0
2011-10-14 11:30:00,56.83,56.93,56.82,56.86,26800.0,48.9453,49.0314,48.9367,48.9711,26800.0
2011-10-14 11:40:00,56.87,56.96,56.87,56.9,21900.0,48.9797,49.0572,48.9797,49.0056,21900.0
2011-10-14 11:50:00,56.91,56.96,56.89,56.9,24200.0,49.0142,49.0572,48.997,49.0056,24200.0
2011-10-14 12:00:00,56.89,56.9,56.85,56.9,34800.0,48.997,49.0056,48.9625,49.0056,34800.0
2011-10-14 12:10:00,56.89,56.92,56.82,56.84,15800.0,48.997,49.0228,48.9367,48.9539,15800.0
2011-10-14 12:20:00,56.85,56.91,56.84,56.9,17100.0,48.9625,49.0142,48.9539,49.0056,17100.0
2011-10-14 12:30:00,56.89,57.0,56.89,56.96,48200.0,48.997,49.0917,48.997,49.0572,48200.0
2011-10-14 12:40:00,56.96,57.0,56.95,56.97,27500.0,49.0572,49.0917,49.0486,49.0659,27500.0
2011-10-14 12:50:00,56.97,57.01,56.93,56.95,79600.0,49.0659,49.1003,49.0314,49.0486,79600.0
2011-10-14 13:00:00,56.95,57.05,56.95,57.02,43100.0,49.0486,49.1348,49.0486,49.1089,43100.0
2011-10-14 13:10:00,57.03,57.11,57.01,57.09,26000.0,49.1175,49.1864,49.1003,49.1692,26000.0
2011-10-14 13:20:00,57.09,57.1,57.02,57.02,27200.0,49.1692,49.1778,49.1089,49.1089,27200.0
2011-10-14 13:30:00,57.02,57.07,57.0,57.01,38600.0,49.1089,49.152,49.0917,49.1003,38600.0
2011-10-14 13:40:00,57.0,57.09,57.0,57.09,38600.0,49.0917,49.1692,49.0917,49.1692,38600.0
2011-10-14 13:50:00,57.09,57.19,57.07,57.16,48200.0,49.1692,49.2553,49.152,49.2295,48200.0
2011-10-14 14:00:00,57.17,57.18,57.14,57.14,14700.0,49.2381,49.2467,49.2123,49.2123,14700.0
2011-10-14 14:10:00,57.13,57.16,57.1,57.14,29300.0,49.2037,49.2295,49.1778,49.2123,29300.0
2011-10-14 14:20:00,57.15,57.19,57.13,57.16,25100.0,49.2209,49.2553,49.2037,49.2295,25100.0
2011-10-14 14:30:00,57.16,57.17,57.07,57.12,42800.0,49.2295,49.2381,49.152,49.195,42800.0
2011-10-14 14:40:00,57.12,57.15,57.11,57.13,34800.0,49.195,49.2209,49.1864,49.2037,34800.0
2011-10-14 14:50:00,57.13,57.28,57.12,57.27,37000.0,49.2037,49.3328,49.195,49.3242,37000.0
2011-10-14 15:00:00,57.27,57.28,57.22,57.24,32800.0,49.3242,49.3328,49.2812,49.2984,32800.0
2011-10-14 15:10:00,57.23,57.27,57.19,57.26,33600.0,49.2898,49.3242,49.2553,49.3156,33600.0
2011-10-14 15:20:00,57.26,57.33,57.26,57.32,61700.0,49.3156,49.3759,49.3156,49.3673,61700.0
2011-10-14 15:30:00,57.32,57.45,57.32,57.32,67100.0,49.3673,49.4793,49.3673,49.3673,67100.0
2011-10-14 15:40:00,57.31,57.36,57.2,57.25,59000.0,49.3587,49.4017,49.2639,49.307,59000.0
2011-10-14 15:50:00,57.26,57.47,57.2,57.47,125000.0,49.3156,49.4965,49.2639,49.4965,125000.0
2011-10-17 09:30:00,57.21,57.29,57.13,57.16,116000.0,49.2726,49.3415,49.2037,49.2295,116000.0
2011-10-17 09:40:00,57.14,57.25,57.08,57.16,69200.0,49.2123,49.307,49.1606,49.2295,69200.0
2011-10-17 09:50:00,57.14,57.22,57.01,57.03,25300.0,49.2123,49.2812,49.1003,49.1175,25300.0
2011-10-17 10:00:00,57.0,57.03,56.95,56.98,30200.0,49.0917,49.1175,49.0486,49.0745,30200.0
2011-10-17 10:10:00,56.99,57.04,56.89,56.93,30000.0,49.0831,49.1261,48.997,49.0314,30000.0
2011-10-17 10:20:00,56.94,56.98,56.83,56.83,23100.0,49.04,49.0745,48.9453,48.9453,23100.0
2011-10-17 10:30:00,56.82,56.97,56.82,56.93,58200.0,48.9367,49.0659,48.9367,49.0314,58200.0
2011-10-17 10:40:00,56.93,56.96,56.77,56.79,115600.0,49.0314,49.0572,48.8936,48.9108,115600.0
2011-10-17 10:50:00,56.79,56.88,56.77,56.87,42700.0,48.9108,48.9883,48.8936,48.9797,42700.0
2011-10-17 11:00:00,56.85,56.92,56.84,56.91,32500.0,48.9625,49.0228,48.9539,49.0142,32500.0
2011-10-17 11:10:00,56.91,56.91,56.85,56.87,8000.0,49.0142,49.0142,48.9625,48.9797,8000.0
2011-10-17 11:20:00,56.87,56.97,56.87,56.95,29000.0,48.9797,49.0659,48.9797,49.0486,29000.0
2011-10-17 11:30:00,56.93,56.97,56.92,56.94,187600.0,49.0314,49.0659,49.0228,49.04,187600.0
2011-10-17 11:40:00,56.94,56.95,56.77,56.78,13300.0,49.04,49.0486,48.8936,48.9022,13300.0
2011-10-17 11:50:00,56.78,56.83,56.7,56.71,21500.0,48.9022,48.9453,48.8333,48.8419,21500.0
2011-10-17 12:00:00,56.71,56.73,56.66,56.66,37400.0,48.8419,48.8592,48.7989,48.7989,37400.0
2011-10-17 12:10:00,56.66,56.73,56.61,56.73,89300.0,48.7989,48.8592,48.7558,48.8592,89300.0
2011-10-17 12:20:00,56.73,56.75,56.68,56.71,29000.0,48.8592,48.8764,48.8161,48.8419,29000.0
2011-10-17 12:30:00,56.7,56.7,56.61,56.62,15500.0,48.8333,48.8333,48.7558,48.7644,15500.0
2011-10-17 12:40:00,56.63,56.69,56.52,56.55,56300.0,48.773,48.8247,48.6783,48.7041,56300.0
2011-10-17 12:50:00,56.55,56.61,56.48,56.54,19100.0,48.7041,48.7558,48.6438,48.6955,19100.0
2011-10-17 13:00:00,56.51,56.54,56.45,56.52,53200.0,48.6697,48.6955,48.618,48.6783,53200.0
2011-10-17 13:10:00,56.53,56.61,56.5,56.61,28200.0,48.6869,48.7558,48.6611,48.7558,28200.0
2011-10-17 13:20:00,56.61,56.67,56.59,56.6,24400.0,48.7558,48.8075,48.7386,48.7472,24400.0
2011-10-17 13:30:00,56.59,56.6,56.41,56.47,165400.0,48.7386,48.7472,48.5836,48.6352,165400.0
2011-10-17 13:40:00,56.48,56.59,56.46,56.49,191400.0,48.6438,48.7386,48.6266,48.6525,191400.0
2011-10-17 13:50:00,56.49,56.57,56.47,56.54,19500.0,48.6525,48.7214,48.6352,48.6955,19500.0
2011-10-17 14:00:00,56.51,56.56,56.41,56.42,16900.0,48.6697,48.7127,48.5836,48.5922,16900.0
2011-10-17 14:10:00,56.42,56.5,56.4,56.45,30300.0,48.5922,48.6611,48.5749,48.618,30300.0
2011-10-17 14:20:00,56.45,56.47,56.38,56.43,25200.0,48.618,48.6352,48.5577,48.6008,25200.0
2011-10-17 14:30:00,56.43,56.43,56.26,56.3,29000.0,48.6008,48.6008,48.4544,48.4888,29000.0
2011-10-17 14:40:00,56.3,56.35,56.24,56.29,35000.0,48.4888,48.5319,48.4371,48.4802,35000.0
2011-10-17 14:50:00,56.3,56.44,56.25,56.44,48100.0,48.4888,48.6094,48.4458,48.6094,48100.0
2011-10-17 15:00:00,56.42,56.54,56.42,56.46,42800.0,48.5922,48.6955,48.5922,48.6266,42800.0
2011-10-17 15:10:00,56.47,56.61,56.46,56.53,31000.0,48.6352,48.7558,48.6266,48.6869,31000.0
2011-10-17 15:20:00,56.53,56.55,56.44,56.49,42000.0,48.6869,48.7041,48.6094,48.6525,42000.0
2011-10-17 15:30:00,56.53,56.6,56.32,56.33,42700.0,48.6869,48.7472,48.506,48.5147,42700.0
2011-10-17 15:40:00,56.33,56.6,56.33,56.46,63200.0,48.5147,48.7472,48.5147,48.6266,63200.0
2011-10-17 15:50:00,56.48,56.51,56.26,56.37,80300.0,48.6438,48.6697,48.4544,48.5491,80300.0
2011-10-18 09:30:00,56.32,56.36,56.19,56.31,70500.0,48.506,48.5405,48.3941,48.4974,70500.0
2011-10-18 09:40:00,56.33,56.36,55.96,55.97,94800.0,48.5147,48.5405,48.196,48.2046,94800.0
2011-10-18 09:50:00,55.95,55.99,55.78,55.91,156000.0,48.1874,48.2218,48.041,48.1529,156000.0
2011-10-18 10:00:00,55.91,55.98,55.74,55.95,59400.0,48.1529,48.2132,48.0065,48.1874,59400.0
2011-10-18 10:10:00,55.95,56.07,55.83,55.84,34900.0,48.1874,48.2907,48.084,48.0926,34900.0
2011-10-18 10:20:00,55.83,56.24,55.83,56.24,62900.0,48.084,48.4371,48.084,48.4371,62900.0
2011-10-18 10:30:00,56.24,56.33,56.21,56.24,41700.0,48.4371,48.5147,48.4113,48.4371,41700.0
2011-10-18 10:40:00,56.27,56.48,56.25,56.42,41300.0,48.463,48.6438,48.4458,48.5922,41300.0
2011-10-18 10:50:00,56.44,56.53,56.4,56.44,35200.0,48.6094,48.6869,48.5749,48.6094,35200.0
2011-10-18 11:00:00,56.43,56.46,56.34,56.42,43600.0,48.6008,48.6266,48.5233,48.5922,43600.0
2011-10-18 11:10:00,56.43,56.49,56.35,56.4,42100.0,48.6008,48.6525,48.5319,48.5749,42100.0
2011-10-18 11:20:00,56.41,56.44,56.26,56.31,20700.0,48.5836,48.6094,48.4544,48.4974,20700.0
2011-10-18 11:30:00,56.32,56.65,56.32,56.64,125700.0,48.506,48.7903,48.506,48.7816,125700.0
2011-10-18 11:40:00,56.64,56.74,56.61,56.69,36800.0,48.7816,48.8678,48.7558,48.8247,36800.0
2011-10-18 11:50:00,56.71,56.76,56.66,56.71,33500.0,48.8419,48.885,48.7989,48.8419,33500.0
2011-10-18 12:00:00,56.71,56.73,56.68,56.69,33300.0,48.8419,48.8592,48.8161,48.8247,33300.0
2011-10-18 12:10:00,56.7,56.7,56.58,56.58,34700.0,48.8333,48.8333,48.73,48.73,34700.0
2011-10-18 12:20:00,56.58,56.63,56.57,56.6,35900.0,48.73,48.773,48.7214,48.7472,35900.0
2011-10-18 12:30:00,56.61,56.74,56.58,56.73,17900.0,48.7558,48.8678,48.73,48.8592,17900.0
2011-10-18 12:40:00,56.75,56.85,56.75,56.82,56900.0,48.8764,48.9625,48.8764,48.9367,56900.0
2011-10-18 12:50:00,56.8,56.8,56.75,56.77,22200.0,48.9194,48.9194,48.8764,48.8936,22200.0
2011-10-18 13:00:00,56.78,56.82,56.76,56.77,73700.0,48.9022,48.9367,48.885,48.8936,73700.0
2011-10-18 13:10:00,56.76,56.76,56.66,56.68,34500.0,48.885,48.885,48.7989,48.8161,34500.0
2011-10-18 13:20:00,56.68,56.71,56.58,56.71,25200.0,48.8161,48.8419,48.73,48.8419,25200.0
2011-10-18 13:30:00,56.71,56.76,56.68,56.76,36000.0,48.8419,48.885,48.8161,48.885,36000.0
2011-10-18 13:40:00,56.76,56.76,56.65,56.72,36700.0,48.885,48.885,48.7903,48.8505,36700.0
2011-10-18 13:50:00,56.73,56.86,56.73,56.77,27500.0,48.8592,48.9711,48.8592,48.8936,27500.0
2011-10-18 14:00:00,56.78,56.83,56.74,56.82,18800.0,48.9022,48.9453,48.8678,48.9367,18800.0
2011-10-18 14:10:00,56.81,56.9,56.8,56.81,45900.0,48.9281,49.0056,48.9194,48.9281,45900.0
2011-10-18 14:20:00,56.82,56.89,56.82,56.85,27100.0,48.9367,48.997,48.9367,48.9625,27100.0
2011-10-18 14:30:00,56.86,56.93,56.79,56.8,73900.0,48.9711,49.0314,48.9108,48.9194,73900.0
2011-10-18 14:40:00,56.78,56.84,56.72,56.8,66700.0,48.9022,48.9539,48.8505,48.9194,66700.0
2011-10-18 14:50:00,56.8,56.86,56.76,56.82,81300.0,48.9194,48.9711,48.885,48.9367,81300.0
2011-10-18 15:00:00,56.83,57.3,56.83,57.24,86600.0,48.9453,49.3501,48.9453,49.2984,86600.0
2011-10-18 15:10:00,57.29,57.6,57.27,57.27,158100.0,49.3415,49.6084,49.3242,49.3242,158100.0
2011-10-18 15:20:00,57.28,57.43,57.17,57.19,80500.0,49.3328,49.462,49.2381,49.2553,80500.0
2011-10-18 15:30:00,57.19,57.3,57.05,57.15,116400.0,49.2553,49.3501,49.1348,49.2209,116400.0
2011-10-18 15:40:00,57.14,57.34,57.08,57.31,125900.0,49.2123,49.3845,49.1606,49.3587,125900.0
2011-10-18 15:50:00,57.32,57.48,57.11,57.24,294800.0,49.3673,49.5051,49.1864,49.2984,294800.0
2011-10-19 09:30:00,57.1,57.16,57.03,57.13,104800.0,49.1778,49.2295,49.1175,49.2037,104800.0
2011-10-19 09:40:00,57.13,57.15,56.85,56.89,108300.0,49.2037,49.2209,48.9625,48.997,108300.0
2011-10-19 09:50:00,56.9,56.94,56.79,56.93,340300.0,49.0056,49.04,48.9108,49.0314,340300.0
2011-10-19 10:00:00,56.93,56.98,56.78,56.94,185900.0,49.0314,49.0745,48.9022,49.04,185900.0
2011-10-19 10:10:00,56.94,57.1,56.94,57.08,71800.0,49.04,49.1778,49.04,49.1606,71800.0
2011-10-19 10:20:00,57.07,57.24,57.0,57.22,38400.0,49.152,49.2984,49.0917,49.2812,38400.0
2011-10-19 10:30:00,57.25,57.25,57.11,57.14,38000.0,49.307,49.307,49.1864,49.2123,38000.0
2011-10-19 10:40:00,57.15,57.23,57.13,57.18,37600.0,49.2209,49.2898,49.2037,49.2467,37600.0
2011-10-19 10:50:00,57.18,57.26,57.14,57.16,49500.0,49.2467,49.3156,49.2123,49.2295,49500.0
2011-10-19 11:00:00,57.16,57.17,57.07,57.13,31500.0,49.2295,49.2381,49.152,49.2037,31500.0
2011-10-19 11:10:00,57.13,57.18,57.04,57.06,43900.0,49.2037,49.2467,49.1261,49.1434,43900.0
2011-10-19 11:20:00,57.05,57.19,57.03,57.17,35400.0,49.1348,49.2553,49.1175,49.2381,35400.0
2011-10-19 11:30:00,57.18,57.26,57.16,57.19,16700.0,49.2467,49.3156,49.2295,49.2553,16700.0
2011-10-19 11:40:00,57.17,57.22,57.11,57.12,72500.0,49.2381,49.2812,49.1864,49.195,72500.0
2011-10-19 11:50:00,57.11,57.13,56.99,56.99,19000.0,49.1864,49.2037,49.0831,49.0831,19000.0
2011-10-19 12:00:00,56.99,57.07,56.97,56.98,44500.0,49.0831,49.152,49.0659,49.0745,44500.0
2011-10-19 12:10:00,56.96,57.06,56.95,57.05,25500.0,49.0572,49.1434,49.0486,49.1348,25500.0
2011-10-19 12:20:00,57.03,57.14,57.03,57.08,18900.0,49.1175,49.2123,49.1175,49.1606,18900.0
2011-10-19 12:30:00,57.09,57.12,57.0,57.08,30600.0,49.1692,49.195,49.0917,49.1606,30600.0
2011-10-19 12:40:00,57.09,57.12,57.04,57.09,16800.0,49.1692,49.195,49.1261,49.1692,16800.0
2011-10-19 12:50:00,57.08,57.17,57.08,57.08,22100.0,49.1606,49.2381,49.1606,49.1606,22100.0
2011-10-19 13:00:00,57.08,57.17,57.08,57.17,75200.0,49.1606,49.2381,49.1606,49.2381,75200.0
2011-10-19 13:10:00,57.15,57.18,57.1,57.1,22100.0,49.2209,49.2467,49.1778,49.1778,22100.0
2011-10-19 13:20:00,57.09,57.14,57.03,57.05,23300.0,49.1692,49.2123,49.1175,49.1348,23300.0
2011-10-19 13:30:00,57.04,57.06,56.91,56.92,47600.0,49.1261,49.1434,49.0142,49.0228,47600.0
2011-10-19 13:40:00,56.91,56.94,56.85,56.9,22300.0,49.0142,49.04,48.9625,49.0056,22300.0
2011-10-19 13:50:00,56.91,56.96,56.87,56.95,29600.0,49.0142,49.0572,48.9797,49.0486,29600.0
2011-10-19 14:00:00,56.96,57.0,56.62,56.63,87200.0,49.0572,49.0917,48.7644,48.773,87200.0
2011-10-19 14:10:00,56.62,56.7,56.54,56.61,145400.0,48.7644,48.8333,48.6955,48.7558,145400.0
2011-10-19 14:20:00,56.61,56.65,56.45,56.45,72600.0,48.7558,48.7903,48.618,48.618,72600.0
2011-10-19 14:30:00,56.45,56.53,56.36,56.52,76200.0,48.618,48.6869,48.5405,48.6783,76200.0
2011-10-19 14:40:00,56.52,56.67,56.43,56.62,70000.0,48.6783,48.8075,48.6008,48.7644,70000.0
2011-10-19 14:50:00,56.59,56.59,56.4,56.43,55600.0,48.7386,48.7386,48.5749,48.6008,55600.0
2011-10-19 15:00:00,56.43,56.46,56.28,56.38,78700.0,48.6008,48.6266,48.4716,48.5577,78700.0
2011-10-19 15:10:00,56.37,56.49,56.3,56.44,64400.0,48.5491,48.6525,48.4888,48.6094,64400.0
2011-10-19 15:20:00,56.45,56.47,56.33,56.33,49600.0,48.618,48.6352,48.5147,48.5147,49600.0
2011-10-19 15:30:00,56.34,56.51,56.32,56.36,87400.0,48.5233,48.6697,48.506,48.5405,87400.0
2011-10-19 15:40:00,56.34,56.5,56.21,56.48,148300.0,48.5233,48.6611,48.4113,48.6438,148300.0
2011-10-19 15:50:00,56.48,56.48,56.3,56.36,172700.0,48.6438,48.6438,48.4888,48.5405,172700.0
2011-10-20 09:30:00,56.44,56.54,56.18,56.28,133600.0,48.6094,48.6955,48.3855,48.4716,133600.0
2011-10-20 09:40:00,56.27,56.48,56.16,56.41,71800.0,48.463,48.6438,48.3682,48.5836,71800.0
2011-10-20 09:50:00,56.43,56.47,56.23,56.26,33900.0,48.6008,48.6352,48.4285,48.4544,33900.0
2011-10-20 10:00:00,56.3,56.61,56.3,56.42,80000.0,48.4888,48.7558,48.4888,48.5922,80000.0
2011-10-20 10:10:00,56.42,56.65,56.42,56.53,110800.0,48.5922,48.7903,48.5922,48.6869,110800.0
2011-10-20 10:20:00,56.53,56.59,56.34,56.39,44800.0,48.6869,48.7386,48.5233,48.5663,44800.0
2011-10-20 10:30:00,56.41,56.52,56.32,56.51,34300.0,48.5836,48.6783,48.506,48.6697,34300.0
2011-10-20 10:40:00,56.54,56.54,56.33,56.33,38600.0,48.6955,48.6955,48.5147,48.5147,38600.0
2011-10-20 10:50:00,56.31,56.36,56.16,56.16,45300.0,48.4974,48.5405,48.3682,48.3682,45300.0
2011-10-20 11:00:00,56.13,56.13,55.94,56.04,111400.0,48.3424,48.3424,48.1788,48.2649,111400.0
2011-10-20 11:10:00,56.04,56.06,55.89,55.89,32300.0,48.2649,48.2821,48.1357,48.1357,32300.0
2011-10-20 11:20:00,55.89,56.09,55.89,56.07,13000.0,48.1357,48.308,48.1357,48.2907,13000.0
2011-10-20 11:30:00,56.08,56.18,55.98,56.12,43000.0,48.2993,48.3855,48.2132,48.3338,43000.0
2011-10-20 11:40:00,56.11,56.16,56.03,56.07,25200.0,48.3252,48.3682,48.2563,48.2907,25200.0
2011-10-20 11:50:00,56.08,56.08,55.85,55.91,30200.0,48.2993,48.2993,48.1012,48.1529,30200.0
2011-10-20 12:00:00,55.92,55.93,55.77,55.8,60400.0,48.1615,48.1701,48.0323,48.0582,60400.0
2011-10-20 12:10:00,55.78,55.84,55.68,55.68,80700.0,48.041,48.0926,47.9548,47.9548,80700.0
2011-10-20 12:20:00,55.7,55.82,55.67,55.82,96600.0,47.9721,48.0754,47.9462,48.0754,96600.0
2011-10-20 12:30:00,55.82,55.93,55.81,55.91,27100.0,48.0754,48.1701,48.0668,48.1529,27100.0
2011-10-20 12:40:00,55.91,55.95,55.88,55.9,76000.0,48.1529,48.1874,48.1271,48.1443,76000.0
2011-10-20 12:50:00,55.91,56.11,55.86,56.07,34000.0,48.1529,48.3252,48.1099,48.2907,34000.0
2011-10-20 13:00:00,56.07,56.19,56.03,56.06,38200.0,48.2907,48.3941,48.2563,48.2821,38200.0
2011-10-20 13:10:00,56.14,56.34,56.1,56.3,31400.0,48.351,48.5233,48.3166,48.4888,31400.0
2011-10-20 13:20:00,56.32,56.52,56.31,56.37,38700.0,48.506,48.6783,48.4974,48.5491,38700.0
2011-10-20 13:30:00,56.38,56.46,56.3,56.31,25400.0,48.5577,48.6266,48.4888,48.4974,25400.0
2011-10-20 13:40:00,56.31,56.43,56.21,56.36,65500.0,48.4974,48.6008,48.4113,48.5405,65500.0
2011-10-20 13:50:00,56.38,56.46,56.29,56.3,34400.0,48.5577,48.6266,48.4802,48.4888,34400.0
2011-10-20 14:00:00,56.35,56.39,56.21,56.23,45400.0,48.5319,48.5663,48.4113,48.4285,45400.0
2011-10-20 14:10:00,56.23,56.27,56.16,56.23,53300.0,48.4285,48.463,48.3682,48.4285,53300.0
2011-10-20 14:20:00,56.21,56.33,56.21,56.31,18400.0,48.4113,48.5147,48.4113,48.4974,18400.0
2011-10-20 14:30:00,56.31,56.57,56.25,56.55,30100.0,48.4974,48.7214,48.4458,48.7041,30100.0
2011-10-20 14:40:00,56.55,56.58,56.46,56.52,52300.0,48.7041,48.73,48.6266,48.6783,52300.0
2011-10-20 14:50:00,56.51,56.65,56.51,56.57,45900.0,48.6697,48.7903,48.6697,48.7214,45900.0
2011-10-20 15:00:00,56.54,56.59,56.48,56.53,17500.0,48.6955,48.7386,48.6438,48.6869,17500.0
2011-10-20 15:10:00,56.52,56.52,56.42,56.51,47400.0,48.6783,48.6783,48.5922,48.6697,47400.0
2011-10-20 15:20:00,56.51,56.51,56.26,56.32,49000.0,48.6697,48.6697,48.4544,48.506,49000.0
2011-10-20 15:30:00,56.31,56.4,56.27,56.29,44400.0,48.4974,48.5749,48.463,48.4802,44400.0
2011-10-20 15:40:00,56.3,56.52,56.3,56.52,33800.0,48.4888,48.6783,48.4888,48.6783,33800.0
2011-10-20 15:50:00,56.51,56.53,56.4,56.42,106200.0,48.6697,48.6869,48.5749,48.5922,106200.0
2011-10-21 09:30:00,57.08,57.14,57.04,57.06,73100.0,49.1606,49.2123,49.1261,49.1434,73100.0
2011-10-21 09:40:00,57.05,57.19,57.04,57.19,46700.0,49.1348,49.2553,49.1261,49.2553,46700.0
2011-10-21 09:50:00,57.2,57.29,57.17,57.23,60000.0,49.2639,49.3415,49.2381,49.2898,60000.0
2011-10-21 10:00:00,57.22,57.26,57.16,57.2,65700.0,49.2812,49.3156,49.2295,49.2639,65700.0
2011-10-21 10:10:00,57.22,57.45,57.19,57.45,161600.0,49.2812,49.4793,49.2553,49.4793,161600.0
2011-10-21 10:20:00,57.46,57.53,57.44,57.52,59800.0,49.4879,49.5482,49.4706,49.5395,59800.0
2011-10-21 10:30:00,57.53,57.59,57.45,57.47,60900.0,49.5482,49.5998,49.4793,49.4965,60900.0
2011-10-21 10:40:00,57.49,57.49,57.42,57.49,24300.0,49.5137,49.5137,49.4534,49.5137,24300.0
2011-10-21 10:50:00,57.5,57.5,57.39,57.46,23600.0,49.5223,49.5223,49.4276,49.4879,23600.0
2011-10-21 11:00:00,57.45,57.47,57.32,57.32,15300.0,49.4793,49.4965,49.3673,49.3673,15300.0
2011-10-21 11:10:00,57.34,57.43,57.34,57.42,17900.0,49.3845,49.462,49.3845,49.4534,17900.0
2011-10-21 11:20:00,57.41,57.44,57.39,57.39,30800.0,49.4448,49.4706,49.4276,49.4276,30800.0
2011-10-21 11:30:00,57.38,57.41,57.34,57.34,10500.0,49.419,49.4448,49.3845,49.3845,10500.0
2011-10-21 11:40:00,57.35,57.46,57.34,57.41,69900.0,49.3931,49.4879,49.3845,49.4448,69900.0
2011-10-21 11:50:00,57.41,57.45,57.37,57.39,51300.0,49.4448,49.4793,49.4104,49.4276,51300.0
2011-10-21 12:00:00,57.39,57.39,57.3,57.3,38800.0,49.4276,49.4276,49.3501,49.3501,38800.0
2011-10-21 12:10:00,57.32,57.37,57.31,57.31,20200.0,49.3673,49.4104,49.3587,49.3587,20200.0
2011-10-21 12:20:00,57.3,57.33,57.28,57.33,25600.0,49.3501,49.3759,49.3328,49.3759,25600.0
2011-10-21 12:30:00,57.33,57.33,57.21,57.24,26600.0,49.3759,49.3759,49.2726,49.2984,26600.0
2011-10-21 12:40:00,57.24,57.27,57.23,57.23,24200.0,49.2984,49.3242,49.2898,49.2898,24200.0
2011-10-21 12:50:00,57.23,57.25,57.2,57.2,14000.0,49.2898,49.307,49.2639,49.2639,14000.0
2011-10-21 13:00:00,57.19,57.19,57.06,57.09,59100.0,49.2553,49.2553,49.1434,49.1692,59100.0
2011-10-21 13:10:00,57.07,57.09,56.97,57.07,33300.0,49.152,49.1692,49.0659,49.152,33300.0
2011-10-21 13:20:00,57.07,57.13,56.98,56.99,31600.0,49.152,49.2037,49.0745,49.0831,31600.0
2011-10-21 13:30:00,56.99,57.06,56.94,57.04,31300.0,49.0831,49.1434,49.04,49.1261,31300.0
2011-10-21 13:40:00,57.04,57.07,56.95,57.04,34800.0,49.1261,49.152,49.0486,49.1261,34800.0
2011-10-21 13:50:00,57.02,57.05,56.97,56.99,20000.0,49.1089,49.1348,49.0659,49.0831,20000.0
2011-10-21 14:00:00,56.97,57.2,56.96,57.18,113000.0,49.0659,49.2639,49.0572,49.2467,113000.0
2011-10-21 14:10:00,57.18,57.21,57.13,57.14,23300.0,49.2467,49.2726,49.2037,49.2123,23300.0
2011-10-21 14:20:00,57.14,57.21,57.14,57.15,25500.0,49.2123,49.2726,49.2123,49.2209,25500.0
2011-10-21 14:30:00,57.15,57.17,57.07,57.14,26500.0,49.2209,49.2381,49.152,49.2123,26500.0
2011-10-21 14:40:00,57.14,57.26,57.13,57.22,55700.0,49.2123,49.3156,49.2037,49.2812,55700.0
2011-10-21 14:50:00,57.22,57.28,57.19,57.28,47800.0,49.2812,49.3328,49.2553,49.3328,47800.0
2011-10-21 15:00:00,57.29,57.37,57.27,57.33,123900.0,49.3415,49.4104,49.3242,49.3759,123900.0
2011-10-21 15:10:00,57.33,57.35,57.26,57.28,55400.0,49.3759,49.3931,49.3156,49.3328,55400.0
2011-10-21 15:20:00,57.28,57.38,57.28,57.31,33300.0,49.3328,49.419,49.3328,49.3587,33300.0
2011-10-21 15:30:00,57.29,57.35,57.24,57.24,74500.0,49.3415,49.3931,49.2984,49.2984,74500.0
2011-10-21 15:40:00,57.25,57.31,57.17,57.31,115200.0,49.307,49.3587,49.2381,49.3587,115200.0
2011-10-21 15:50:00,57.31,57.49,57.29,57.49,143900.0,49.3587,49.5137,49.3415,49.5137,143900.0
2011-10-24 09:30:00,57.56,57.85,57.55,57.83,94000.0,49.574,49.8238,49.5654,49.8065,94000.0
2011-10-24 09:40:00,57.84,57.97,57.82,57.96,43700.0,49.8152,49.9271,49.7979,49.9185,43700.0
2011-10-24 09:50:00,57.98,57.99,57.83,57.89,46400.0,49.9357,49.9443,49.8065,49.8582,46400.0
2011-10-24 10:00:00,57.89,57.95,57.82,57.95,32600.0,49.8582,49.9099,49.7979,49.9099,32600.0
2011-10-24 10:10:00,57.95,58.06,57.95,58.05,57800.0,49.9099,50.0046,49.9099,49.996,57800.0
2011-10-24 10:20:00,58.05,58.11,58.02,58.08,96600.0,49.996,50.0477,49.9702,50.0219,96600.0
2011-10-24 10:30:00,58.08,58.15,58.06,58.15,12900.0,50.0219,50.0821,50.0046,50.0821,12900.0
2011-10-24 10:40:00,58.12,58.15,58.07,58.07,29100.0,50.0563,50.0821,50.0132,50.0132,29100.0
2011-10-24 10:50:00,58.08,58.12,58.05,58.06,20200.0,50.0219,50.0563,49.996,50.0046,20200.0
2011-10-24 11:00:00,58.08,58.21,58.07,58.17,24000.0,50.0219,50.1338,50.0132,50.0994,24000.0
2011-10-24 11:10:00,58.19,58.28,58.16,58.27,118100.0,50.1166,50.1941,50.0908,50.1855,118100.0
2011-10-24 11:20:00,58.27,58.36,58.27,58.34,92500.0,50.1855,50.263,50.1855,50.2458,92500.0
2011-10-24 11:30:00,58.34,58.35,58.29,58.34,55900.0,50.2458,50.2544,50.2027,50.2458,55900.0
2011-10-24 11:40:00,58.31,58.4,58.3,58.35,21200.0,50.2199,50.2975,50.2113,50.2544,21200.0
2011-10-24 11:50:00,58.35,58.35,58.27,58.32,18400.0,50.2544,50.2544,50.1855,50.2286,18400.0
2011-10-24 12:00:00,58.3,58.34,58.27,58.34,28300.0,50.2113,50.2458,50.1855,50.2458,28300.0
2011-10-24 12:10:00,58.36,58.38,58.33,58.34,63500.0,50.263,50.2802,50.2372,50.2458,63500.0
2011-10-24 12:20:00,58.33,58.39,58.33,58.38,147900.0,50.2372,50.2888,50.2372,50.2802,147900.0
2011-10-24 12:30:00,58.39,58.41,58.26,58.27,89000.0,50.2888,50.3061,50.1769,50.1855,89000.0
2011-10-24 12:40:00,58.28,58.29,58.23,58.26,18200.0,50.1941,50.2027,50.151,50.1769,18200.0
2011-10-24 12:50:00,58.27,58.36,58.25,58.34,13600.0,50.1855,50.263,50.1683,50.2458,13600.0
2011-10-24 13:00:00,58.35,58.36,58.29,58.31,21400.0,50.2544,50.263,50.2027,50.2199,21400.0
2011-10-24 13:10:00,58.31,58.4,58.3,58.37,21600.0,50.2199,50.2975,50.2113,50.2716,21600.0
2011-10-24 13:20:00,58.37,58.4,58.35,58.37,24800.0,50.2716,50.2975,50.2544,50.2716,24800.0
2011-10-24 13:30:00,58.37,58.41,58.37,58.39,24100.0,50.2716,50.3061,50.2716,50.2888,24100.0
2011-10-24 13:40:00,58.39,58.55,58.39,58.54,43700.0,50.2888,50.4266,50.2888,50.418,43700.0
2011-10-24 13:50:00,58.53,58.54,58.5,58.5,86500.0,50.4094,50.418,50.3836,50.3836,86500.0
2011-10-24 14:00:00,58.51,58.53,58.45,58.49,67600.0,50.3922,50.4094,50.3405,50.375,67600.0
2011-10-24 14:10:00,58.48,58.51,58.33,58.36,70400.0,50.3664,50.3922,50.2372,50.263,70400.0
2011-10-24 14:20:00,58.36,58.44,58.35,58.41,39400.0,50.263,50.3319,50.2544,50.3061,39400.0
2011-10-24 14:30:00,58.4,58.46,58.39,58.45,48800.0,50.2975,50.3491,50.2888,50.3405,48800.0
2011-10-24 14:40:00,58.47,58.47,58.39,58.45,54700.0,50.3577,50.3577,50.2888,50.3405,54700.0
2011-10-24 14:50:00,58.41,58.49,58.41,58.49,54800.0,50.3061,50.375,50.3061,50.375,54800.0
2011-10-24 15:00:00,58.49,58.55,58.46,58.48,79600.0,50.375,50.4266,50.3491,50.3664,79600.0
2011-10-24 15:10:00,58.48,58.48,58.35,58.42,140200.0,50.3664,50.3664,50.2544,50.3147,140200.0
2011-10-24 15:20:00,58.42,58.44,58.29,58.3,163900.0,50.3147,50.3319,50.2027,50.2113,163900.0
2011-10-24 15:30:00,58.3,58.39,58.27,58.34,59500.0,50.2113,50.2888,50.1855,50.2458,59500.0
2011-10-24 15:40:00,58.34,58.45,58.29,58.31,262800.0,50.2458,50.3405,50.2027,50.2199,262800.0
2011-10-24 15:50:00,58.3,58.47,58.27,58.42,104500.0,50.2113,50.3577,50.1855,50.3147,104500.0
2011-10-25 09:30:00,58.2,58.2,57.45,57.67,120000.0,50.1252,50.1252,49.4793,49.6687,120000.0
2011-10-25 09:40:00,57.67,57.99,57.67,57.88,138200.0,49.6687,49.9443,49.6687,49.8496,138200.0
2011-10-25 09:50:00,57.89,57.99,57.79,57.85,72700.0,49.8582,49.9443,49.7721,49.8238,72700.0
2011-10-25 10:00:00,57.84,57.91,57.62,57.79,114200.0,49.8152,49.8754,49.6257,49.7721,114200.0
2011-10-25 10:10:00,57.8,57.91,57.73,57.9,48500.0,49.7807,49.8754,49.7204,49.8668,48500.0
2011-10-25 10:20:00,57.92,58.05,57.89,58.01,36900.0,49.8841,49.996,49.8582,49.9616,36900.0
2011-10-25 10:30:00,57.99,58.13,57.95,58.12,32500.0,49.9443,50.0649,49.9099,50.0563,32500.0
2011-10-25 10:40:00,58.12,58.14,58.03,58.07,26200.0,50.0563,50.0735,49.9788,50.0132,26200.0
2011-10-25 10:50:00,58.05,58.06,57.87,57.89,703700.0,49.996,50.0046,49.841,49.8582,703700.0
2011-10-25 11:00:00,57.87,57.95,57.73,57.78,152200.0,49.841,49.9099,49.7204,49.7635,152200.0
2011-10-25 11:10:00,57.78,57.83,57.66,57.7,101700.0,49.7635,49.8065,49.6601,49.6946,101700.0
2011-10-25 11:20:00,57.69,57.78,57.66,57.77,32600.0,49.686,49.7635,49.6601,49.7549,32600.0
2011-10-25 11:30:00,57.76,57.87,57.73,57.81,42300.0,49.7463,49.841,49.7204,49.7893,42300.0
2011-10-25 11:40:00,57.82,57.83,57.68,57.74,28800.0,49.7979,49.8065,49.6774,49.729,28800.0
2011-10-25 11:50:00,57.72,57.82,57.71,57.79,14400.0,49.7118,49.7979,49.7032,49.7721,14400.0
2011-10-25 12:00:00,57.81,57.94,57.74,57.93,35900.0,49.7893,49.9013,49.729,49.8927,35900.0
2011-10-25 12:10:00,57.91,58.0,57.9,58.0,17300.0,49.8754,49.953,49.8668,49.953,17300.0
2011-10-25 12:20:00,58.0,58.05,57.96,58.02,31300.0,49.953,49.996,49.9185,49.9702,31300.0
2011-10-25 12:30:00,58.03,58.05,57.94,57.94,35800.0,49.9788,49.996,49.9013,49.9013,35800.0
2011-10-25 12:40:00,57.94,57.94,57.81,57.81,20000.0,49.9013,49.9013,49.7893,49.7893,20000.0
2011-10-25 12:50:00,57.82,57.85,57.79,57.8,26600.0,49.7979,49.8238,49.7721,49.7807,26600.0
2011-10-25 13:00:00,57.82,57.98,57.81,57.93,22500.0,49.7979,49.9357,49.7893,49.8927,22500.0
2011-10-25 13:10:00,57.94,57.94,57.83,57.89,25800.0,49.9013,49.9013,49.8065,49.8582,25800.0
2011-10-25 13:20:00,57.88,57.96,57.84,57.85,27300.0,49.8496,49.9185,49.8152,49.8238,27300.0
2011-10-25 13:30:00,57.84,57.84,57.76,57.78,26900.0,49.8152,49.8152,49.7463,49.7635,26900.0
2011-10-25 13:40:00,57.76,57.77,57.71,57.75,30700.0,49.7463,49.7549,49.7032,49.7376,30700.0
2011-10-25 13:50:00,57.74,57.86,57.74,57.81,129200.0,49.729,49.8324,49.729,49.7893,129200.0
2011-10-25 14:00:00,57.79,57.8,57.6,57.66,51300.0,49.7721,49.7807,49.6084,49.6601,51300.0
2011-10-25 14:10:00,57.64,57.65,57.53,57.59,105900.0,49.6429,49.6515,49.5482,49.5998,105900.0
2011-10-25 14:20:00,57.59,57.63,57.53,57.59,73400.0,49.5998,49.6343,49.5482,49.5998,73400.0
2011-10-25 14:30:00,57.58,57.59,57.52,57.53,68200.0,49.5912,49.5998,49.5395,49.5482,68200.0
2011-10-25 14:40:00,57.53,57.7,57.5,57.65,56700.0,49.5482,49.6946,49.5223,49.6515,56700.0
2011-10-25 14:50:00,57.64,57.7,57.6,57.7,74900.0,49.6429,49.6946,49.6084,49.6946,74900.0
2011-10-25 15:00:00,57.72,57.81,57.68,57.69,136200.0,49.7118,49.7893,49.6774,49.686,136200.0
2011-10-25 15:10:00,57.68,57.68,57.54,57.54,60100.0,49.6774,49.6774,49.5568,49.5568,60100.0
2011-10-25 15:20:00,57.54,57.55,57.43,57.49,97700.0,49.5568,49.5654,49.462,49.5137,97700.0
2011-10-25 15:30:00,57.48,57.59,57.43,57.46,97300.0,49.5051,49.5998,49.462,49.4879,97300.0
2011-10-25 15:40:00,57.46,57.51,57.33,57.37,123200.0,49.4879,49.5309,49.3759,49.4104,123200.0
2011-10-25 15:50:00,57.35,57.36,57.17,57.29,166600.0,49.3931,49.4017,49.2381,49.3415,166600.0
2011-10-26 09:30:00,57.83,57.94,57.67,57.7,74500.0,49.8065,49.9013,49.6687,49.6946,74500.0
2011-10-26 09:40:00,57.69,57.82,57.62,57.64,68900.0,49.686,49.7979,49.6257,49.6429,68900.0
2011-10-26 09:50:00,57.62,57.75,57.59,57.64,30700.0,49.6257,49.7376,49.5998,49.6429,30700.0
2011-10-26 10:00:00,57.64,57.64,57.38,57.38,38000.0,49.6429,49.6429,49.419,49.419,38000.0
2011-10-26 10:10:00,57.4,57.4,57.21,57.3,41100.0,49.4362,49.4362,49.2726,49.3501,41100.0
2011-10-26 10:20:00,57.29,57.36,57.25,57.33,19100.0,49.3415,49.4017,49.307,49.3759,19100.0
2011-10-26 10:30:00,57.31,57.33,57.17,57.27,40400.0,49.3587,49.3759,49.2381,49.3242,40400.0
2011-10-26 10:40:00,57.26,57.26,56.83,56.83,40100.0,49.3156,49.3156,48.9453,48.9453,40100.0
2011-10-26 10:50:00,56.83,56.88,56.67,56.79,70100.0,48.9453,48.9883,48.8075,48.9108,70100.0
2011-10-26 11:00:00,56.78,56.96,56.76,56.85,16000.0,48.9022,49.0572,48.885,48.9625,16000.0
2011-10-26 11:10:00,56.85,57.02,56.84,57.0,10800.0,48.9625,49.1089,48.9539,49.0917,10800.0
2011-10-26 11:20:00,56.98,57.0,56.85,57.0,21500.0,49.0745,49.0917,48.9625,49.0917,21500.0
2011-10-26 11:30:00,56.96,57.09,56.96,57.04,25500.0,49.0572,49.1692,49.0572,49.1261,25500.0
2011-10-26 11:40:00,57.02,57.25,57.01,57.17,37900.0,49.1089,49.307,49.1003,49.2381,37900.0
2011-10-26 11:50:00,57.18,57.23,57.15,57.15,69400.0,49.2467,49.2898,49.2209,49.2209,69400.0
2011-10-26 12:00:00,57.14,57.24,57.13,57.17,43400.0,49.2123,49.2984,49.2037,49.2381,43400.0
2011-10-26 12:10:00,57.18,57.18,57.08,57.15,45600.0,49.2467,49.2467,49.1606,49.2209,45600.0
2011-10-26 12:20:00,57.16,57.19,57.07,57.14,50400.0,49.2295,49.2553,49.152,49.2123,50400.0
2011-10-26 12:30:00,57.13,57.19,57.11,57.17,54300.0,49.2037,49.2553,49.1864,49.2381,54300.0
2011-10-26 12:40:00,57.17,57.18,57.09,57.13,42500.0,49.2381,49.2467,49.1692,49.2037,42500.0
2011-10-26 12:50:00,57.14,57.14,57.02,57.03,12800.0,49.2123,49.2123,49.1089,49.1175,12800.0
2011-10-26 13:00:00,57.03,57.03,56.89,56.89,27900.0,49.1175,49.1175,48.997,48.997,27900.0
2011-10-26 13:10:00,56.86,56.95,56.86,56.95,19300.0,48.9711,49.0486,48.9711,49.0486,19300.0
2011-10-26 13:20:00,56.95,57.05,56.95,57.05,24200.0,49.0486,49.1348,49.0486,49.1348,24200.0
2011-10-26 13:30:00,57.07,57.42,57.07,57.4,38900.0,49.152,49.4534,49.152,49.4362,38900.0
2011-10-26 13:40:00,57.37,57.47,57.31,57.42,37100.0,49.4104,49.4965,49.3587,49.4534,37100.0
2011-10-26 13:50:00,57.42,57.54,57.29,57.44,101100.0,49.4534,49.5568,49.3415,49.4706,101100.0
2011-10-26 14:00:00,57.46,57.65,57.44,57.63,43200.0,49.4879,49.6515,49.4706,49.6343,43200.0
2011-10-26 14:10:00,57.62,57.65,57.46,57.46,34500.0,49.6257,49.6515,49.4879,49.4879,34500.0
2011-10-26 14:20:00,57.47,57.55,57.43,57.51,31600.0,49.4965,49.5654,49.462,49.5309,31600.0
2011-10-26 14:30:00,57.52,57.75,57.5,57.75,52500.0,49.5395,49.7376,49.5223,49.7376,52500.0
2011-10-26 14:40:00,57.71,57.73,57.58,57.6,40300.0,49.7032,49.7204,49.5912,49.6084,40300.0
2011-10-26 14:50:00,57.6,57.62,57.47,57.54,48200.0,49.6084,49.6257,49.4965,49.5568,48200.0
2011-10-26 15:00:00,57.54,57.63,57.49,57.58,71000.0,49.5568,49.6343,49.5137,49.5912,71000.0
2011-10-26 15:10:00,57.57,57.74,57.55,57.62,83400.0,49.5826,49.729,49.5654,49.6257,83400.0
2011-10-26 15:20:00,57.62,57.76,57.59,57.74,134600.0,49.6257,49.7463,49.5998,49.729,134600.0
2011-10-26 15:30:00,57.72,57.89,57.69,57.79,74900.0,49.7118,49.8582,49.686,49.7721,74900.0
2011-10-26 15:40:00,57.79,57.89,57.63,57.63,90000.0,49.7721,49.8582,49.6343,49.6343,90000.0
2011-10-26 15:50:00,57.64,57.7,57.57,57.67,74100.0,49.6429,49.6946,49.5826,49.6687,74100.0
2011-10-27 09:30:00,59.18,59.32,59.0,59.05,288700.0,50.9692,51.0898,50.8142,50.8573,288700.0
2011-10-27 09:40:00,59.05,59.12,58.97,59.01,160000.0,50.8573,50.9176,50.7884,50.8228,160000.0
2011-10-27 09:50:00,59.01,59.02,58.87,58.87,52500.0,50.8228,50.8314,50.7022,50.7022,52500.0
2011-10-27 10:00:00,58.88,58.92,58.78,58.81,39400.0,50.7109,50.7453,50.6247,50.6506,39400.0
2011-10-27 10:10:00,58.81,58.94,58.81,58.91,44600.0,50.6506,50.7625,50.6506,50.7367,44600.0
2011-10-27 10:20:00,58.92,58.92,58.7,58.74,109500.0,50.7453,50.7453,50.5558,50.5903,109500.0
2011-10-27 10:30:00,58.75,58.75,58.6,58.63,64800.0,50.5989,50.5989,50.4697,50.4955,64800.0
2011-10-27 10:40:00,58.63,58.8,58.63,58.77,24000.0,50.4955,50.642,50.4955,50.6161,24000.0
2011-10-27 10:50:00,58.76,58.85,58.72,58.84,14100.0,50.6075,50.685,50.5731,50.6764,14100.0
2011-10-27 11:00:00,58.84,58.94,58.81,58.87,44400.0,50.6764,50.7625,50.6506,50.7022,44400.0
2011-10-27 11:10:00,58.87,58.92,58.84,58.84,41100.0,50.7022,50.7453,50.6764,50.6764,41100.0
2011-10-27 11:20:00,58.84,58.87,58.79,58.87,65900.0,50.6764,50.7022,50.6333,50.7022,65900.0
2011-10-27 11:30:00,58.87,58.98,58.81,58.96,62900.0,50.7022,50.797,50.6506,50.7798,62900.0
2011-10-27 11:40:00,58.96,58.99,58.93,58.98,21800.0,50.7798,50.8056,50.7539,50.797,21800.0
2011-10-27 11:50:00,59.0,59.12,58.98,59.12,27900.0,50.8142,50.9176,50.797,50.9176,27900.0
2011-10-27 12:00:00,59.13,59.29,59.13,59.23,66200.0,50.9262,51.064,50.9262,51.0123,66200.0
2011-10-27 12:10:00,59.26,59.28,59.2,59.28,38500.0,51.0381,51.0554,50.9865,51.0554,38500.0
2011-10-27 12:20:00,59.28,59.3,59.18,59.21,32200.0,51.0554,51.0726,50.9692,50.9951,32200.0
2011-10-27 12:30:00,59.22,59.3,59.22,59.25,26100.0,51.0037,51.0726,51.0037,51.0295,26100.0
2011-10-27 12:40:00,59.26,59.31,59.23,59.25,203800.0,51.0381,51.0812,51.0123,51.0295,203800.0
2011-10-27 12:50:00,59.25,59.27,59.17,59.2,16500.0,51.0295,51.0468,50.9606,50.9865,16500.0
2011-10-27 13:00:00,59.21,59.31,59.21,59.26,42300.0,50.9951,51.0812,50.9951,51.0381,42300.0
2011-10-27 13:10:00,59.27,59.43,59.27,59.41,44000.0,51.0468,51.1846,51.0468,51.1673,44000.0
2011-10-27 13:20:00,59.4,59.41,59.33,59.4,27400.0,51.1587,51.1673,51.0984,51.1587,27400.0
2011-10-27 13:30:00,59.4,59.46,59.39,59.46,39200.0,51.1587,51.2104,51.1501,51.2104,39200.0
2011-10-27 13:40:00,59.48,59.49,59.41,59.48,40200.0,51.2276,51.2362,51.1673,51.2276,40200.0
2011-10-27 13:50:00,59.49,59.59,59.49,59.58,29700.0,51.2362,51.3224,51.2362,51.3137,29700.0
2011-10-27 14:00:00,59.58,59.67,59.56,59.56,50900.0,51.3137,51.3913,51.2965,51.2965,50900.0
2011-10-27 14:10:00,59.55,59.56,59.46,59.5,62100.0,51.2879,51.2965,51.2104,51.2448,62100.0
2011-10-27 14:20:00,59.51,59.61,59.51,59.61,25200.0,51.2535,51.3396,51.2535,51.3396,25200.0
2011-10-27 14:30:00,59.62,59.71,59.55,59.69,24600.0,51.3482,51.4257,51.2879,51.4085,24600.0
2011-10-27 14:40:00,59.69,59.72,59.6,59.6,52000.0,51.4085,51.4343,51.331,51.331,52000.0
2011-10-27 14:50:00,59.6,59.67,59.58,59.61,226400.0,51.331,51.3913,51.3137,51.3396,226400.0
2011-10-27 15:00:00,59.62,59.73,59.61,59.68,80800.0,51.3482,51.4429,51.3396,51.3999,80800.0
2011-10-27 15:10:00,59.67,59.77,59.66,59.77,69500.0,51.3913,51.4774,51.3826,51.4774,69500.0
2011-10-27 15:20:00,59.77,59.91,59.76,59.78,68200.0,51.4774,51.598,51.4688,51.486,68200.0
2011-10-27 15:30:00,59.77,59.82,59.64,59.69,68300.0,51.4774,51.5204,51.3654,51.4085,68300.0
2011-10-27 15:40:00,59.7,59.76,59.39,59.49,69700.0,51.4171,51.4688,51.1501,51.2362,69700.0
2011-10-27 15:50:00,59.5,59.55,59.28,59.52,133300.0,51.2448,51.2879,51.0554,51.2621,133300.0
2011-10-28 09:30:00,59.22,59.52,59.16,59.5,84700.0,51.0037,51.2621,50.952,51.2448,84700.0
2011-10-28 09:40:00,59.54,59.55,59.31,59.34,40100.0,51.2793,51.2879,51.0812,51.107,40100.0
2011-10-28 09:50:00,59.33,59.49,59.27,59.49,67500.0,51.0984,51.2362,51.0468,51.2362,67500.0
2011-10-28 10:00:00,59.5,59.55,59.33,59.41,59200.0,51.2448,51.2879,51.0984,51.1673,59200.0
2011-10-28 10:10:00,59.4,59.5,59.35,59.45,57300.0,51.1587,51.2448,51.1157,51.2018,57300.0
2011-10-28 10:20:00,59.42,59.55,59.42,59.45,51600.0,51.1759,51.2879,51.1759,51.2018,51600.0
2011-10-28 10:30:00,59.46,59.62,59.43,59.62,67900.0,51.2104,51.3482,51.1846,51.3482,67900.0
2011-10-28 10:40:00,59.62,59.63,59.49,59.53,33200.0,51.3482,51.3568,51.2362,51.2707,33200.0
2011-10-28 10:50:00,59.54,59.59,59.48,59.57,32300.0,51.2793,51.3224,51.2276,51.3051,32300.0
2011-10-28 11:00:00,59.56,59.64,59.56,59.64,28100.0,51.2965,51.3654,51.2965,51.3654,28100.0
2011-10-28 11:10:00,59.63,59.66,59.57,59.58,16600.0,51.3568,51.3826,51.3051,51.3137,16600.0
2011-10-28 11:20:00,59.57,59.64,59.56,59.61,26600.0,51.3051,51.3654,51.2965,51.3396,26600.0
2011-10-28 11:30:00,59.62,59.7,59.56,59.59,31600.0,51.3482,51.4171,51.2965,51.3224,31600.0
2011-10-28 11:40:00,59.58,59.58,59.45,59.47,22000.0,51.3137,51.3137,51.2018,51.219,22000.0
2011-10-28 11:50:00,59.47,59.47,59.35,59.38,16600.0,51.219,51.219,51.1157,51.1415,16600.0
2011-10-28 12:00:00,59.36,59.41,59.36,59.4,5100.0,51.1243,51.1673,51.1243,51.1587,5100.0
2011-10-28 12:10:00,59.4,59.45,59.39,59.39,6800.0,51.1587,51.2018,51.1501,51.1501,6800.0
2011-10-28 12:20:00,59.41,59.43,59.3,59.3,22500.0,51.1673,51.1846,51.0726,51.0726,22500.0
2011-10-28 12:30:00,59.34,59.39,59.31,59.33,14500.0,51.107,51.1501,51.0812,51.0984,14500.0
2011-10-28 12:40:00,59.34,59.41,59.32,59.41,25500.0,51.107,51.1673,51.0898,51.1673,25500.0
2011-10-28 12:50:00,59.42,59.47,59.36,59.45,31100.0,51.1759,51.219,51.1243,51.2018,31100.0
2011-10-28 13:00:00,59.46,59.49,59.4,59.42,23200.0,51.2104,51.2362,51.1587,51.1759,23200.0
2011-10-28 13:10:00,59.43,59.47,59.41,59.44,49500.0,51.1846,51.219,51.1673,51.1932,49500.0
2011-10-28 13:20:00,59.45,59.59,59.45,59.54,32700.0,51.2018,51.3224,51.2018,51.2793,32700.0
2011-10-28 13:30:00,59.55,59.56,59.49,59.54,15900.0,51.2879,51.2965,51.2362,51.2793,15900.0
2011-10-28 13:40:00,59.52,59.52,59.45,59.46,18100.0,51.2621,51.2621,51.2018,51.2104,18100.0
2011-10-28 13:50:00,59.46,59.53,59.46,59.52,15800.0,51.2104,51.2707,51.2104,51.2621,15800.0
2011-10-28 14:00:00,59.53,59.54,59.41,59.49,46300.0,51.2707,51.2793,51.1673,51.2362,46300.0
2011-10-28 14:10:00,59.5,59.5,59.39,59.4,18700.0,51.2448,51.2448,51.1501,51.1587,18700.0
2011-10-28 14:20:00,59.42,59.47,59.4,59.45,9700.0,51.1759,51.219,51.1587,51.2018,9700.0
2011-10-28 14:30:00,59.46,59.52,59.43,59.45,23000.0,51.2104,51.2621,51.1846,51.2018,23000.0
2011-10-28 14:40:00,59.45,59.5,59.45,59.47,21500.0,51.2018,51.2448,51.2018,51.219,21500.0
2011-10-28 14:50:00,59.47,59.53,59.44,59.48,44400.0,51.219,51.2707,51.1932,51.2276,44400.0
2011-10-28 15:00:00,59.48,59.61,59.48,59.57,105000.0,51.2276,51.3396,51.2276,51.3051,105000.0
2011-10-28 15:10:00,59.56,59.56,59.47,59.49,73900.0,51.2965,51.2965,51.219,51.2362,73900.0
2011-10-28 15:20:00,59.49,59.56,59.49,59.53,63900.0,51.2362,51.2965,51.2362,51.2707,63900.0
2011-10-28 15:30:00,59.53,59.6,59.46,59.59,86500.0,51.2707,51.331,51.2104,51.3224,86500.0
2011-10-28 15:40:00,59.58,59.66,59.57,59.65,42400.0,51.3137,51.3826,51.3051,51.374,42400.0
2011-10-28 15:50:00,59.65,59.72,59.6,59.61,64200.0,51.374,51.4343,51.331,51.3396,64200.0
2011-10-31 09:30:00,59.02,59.06,58.85,58.86,110800.0,50.8314,50.8659,50.685,50.6936,110800.0
2011-10-31 09:40:00,58.87,58.91,58.74,58.8,69900.0,50.7022,50.7367,50.5903,50.642,69900.0
2011-10-31 09:50:00,58.77,58.89,58.77,58.87,42300.0,50.6161,50.7195,50.6161,50.7022,42300.0
2011-10-31 10:00:00,58.85,58.94,58.8,58.93,62700.0,50.685,50.7625,50.642,50.7539,62700.0
2011-10-31 10:10:00,58.93,59.07,58.92,58.94,94400.0,50.7539,50.8745,50.7453,50.7625,94400.0
2011-10-31 10:20:00,58.94,58.98,58.9,58.94,59700.0,50.7625,50.797,50.7281,50.7625,59700.0
2011-10-31 10:30:00,58.95,59.12,58.95,59.12,60300.0,50.7711,50.9176,50.7711,50.9176,60300.0
2011-10-31 10:40:00,59.14,59.15,58.96,58.98,63100.0,50.9348,50.9434,50.7798,50.797,63100.0
2011-10-31 10:50:00,59.01,59.09,58.98,59.01,56800.0,50.8228,50.8917,50.797,50.8228,56800.0
2011-10-31 11:00:00,59.01,59.12,58.99,59.06,288400.0,50.8228,50.9176,50.8056,50.8659,288400.0
2011-10-31 11:10:00,59.08,59.1,58.9,58.91,34500.0,50.8831,50.9003,50.7281,50.7367,34500.0
2011-10-31 11:20:00,58.9,58.96,58.87,58.95,52400.0,50.7281,50.7798,50.7022,50.7711,52400.0
2011-10-31 11:30:00,58.93,59.0,58.92,58.95,29200.0,50.7539,50.8142,50.7453,50.7711,29200.0
2011-10-31 11:40:00,58.95,59.05,58.94,59.04,41700.0,50.7711,50.8573,50.7625,50.8487,41700.0
2011-10-31 11:50:00,59.04,59.05,58.94,58.95,42000.0,50.8487,50.8573,50.7625,50.7711,42000.0
2011-10-31 12:00:00,58.94,58.97,58.92,58.92,60300.0,50.7625,50.7884,50.7453,50.7453,60300.0
2011-10-31 12:10:00,58.92,58.98,58.83,58.85,37100.0,50.7453,50.797,50.6678,50.685,37100.0
2011-10-31 12:20:00,58.85,58.87,58.72,58.72,102600.0,50.685,50.7022,50.5731,50.5731,102600.0
2011-10-31 12:30:00,58.72,58.77,58.7,58.75,66300.0,50.5731,50.6161,50.5558,50.5989,66300.0
2011-10-31 12:40:00,58.75,58.82,58.75,58.81,42400.0,50.5989,50.6592,50.5989,50.6506,42400.0
2011-10-31 12:50:00,58.8,58.83,58.77,58.8,56900.0,50.642,50.6678,50.6161,50.642,56900.0
2011-10-31 13:00:00,58.79,58.93,58.79,58.85,72400.0,50.6333,50.7539,50.6333,50.685,72400.0
2011-10-31 13:10:00,58.87,58.9,58.87,58.89,24500.0,50.7022,50.7281,50.7022,50.7195,24500.0
2011-10-31 13:20:00,58.88,58.9,58.82,58.83,32000.0,50.7109,50.7281,50.6592,50.6678,32000.0
2011-10-31 13:30:00,58.84,58.98,58.83,58.97,62600.0,50.6764,50.797,50.6678,50.7884,62600.0
2011-10-31 13:40:00,58.97,59.05,58.96,59.05,28800.0,50.7884,50.8573,50.7798,50.8573,28800.0
2011-10-31 13:50:00,59.05,59.07,58.98,59.01,28800.0,50.8573,50.8745,50.797,50.8228,28800.0
2011-10-31 14:00:00,59.01,59.04,58.96,58.96,33100.0,50.8228,50.8487,50.7798,50.7798,33100.0
2011-10-31 14:10:00,58.96,58.97,58.9,58.93,27800.0,50.7798,50.7884,50.7281,50.7539,27800.0
2011-10-31 14:20:00,58.94,58.99,58.87,58.95,36600.0,50.7625,50.8056,50.7022,50.7711,36600.0
2011-10-31 14:30:00,58.96,58.97,58.82,58.83,36900.0,50.7798,50.7884,50.6592,50.6678,36900.0
2011-10-31 14:40:00,58.84,58.9,58.81,58.86,26600.0,50.6764,50.7281,50.6506,50.6936,26600.0
2011-10-31 14:50:00,58.87,58.98,58.87,58.94,114400.0,50.7022,50.797,50.7022,50.7625,114400.0
2011-10-31 15:00:00,58.94,58.95,58.77,58.77,54800.0,50.7625,50.7711,50.6161,50.6161,54800.0
2011-10-31 15:10:00,58.76,58.82,58.62,58.62,67100.0,50.6075,50.6592,50.4869,50.4869,67100.0
2011-10-31 15:20:00,58.62,58.66,58.55,58.55,55000.0,50.4869,50.5214,50.4266,50.4266,55000.0
2011-10-31 15:30:00,58.56,58.72,58.52,58.68,300200.0,50.4353,50.5731,50.4008,50.5386,300200.0
2011-10-31 15:40:00,58.69,58.69,58.47,58.53,126100.0,50.5472,50.5472,50.3577,50.4094,126100.0
2011-10-31 15:50:00,58.53,58.61,58.28,58.28,96800.0,50.4094,50.4783,50.1941,50.1941,96800.0
2011-11-01 09:30:00,56.79,56.88,56.56,56.79,230900.0,48.9108,48.9883,48.7127,48.9108,230900.0
2011-11-01 09:40:00,56.79,57.01,56.77,56.89,138300.0,48.9108,49.1003,48.8936,48.997,138300.0
2011-11-01 09:50:00,56.88,57.08,56.86,57.07,80100.0,48.9883,49.1606,48.9711,49.152,80100.0
2011-11-01 10:00:00,57.05,57.15,56.82,57.08,161700.0,49.1348,49.2209,48.9367,49.1606,161700.0
2011-11-01 10:10:00,57.07,57.23,57.02,57.16,50000.0,49.152,49.2898,49.1089,49.2295,50000.0
2011-11-01 10:20:00,57.14,57.33,57.05,57.27,64400.0,49.2123,49.3759,49.1348,49.3242,64400.0
2011-11-01 10:30:00,57.26,57.43,57.21,57.35,63200.0,49.3156,49.462,49.2726,49.3931,63200.0
2011-11-01 10:40:00,57.35,57.39,57.21,57.25,57600.0,49.3931,49.4276,49.2726,49.307,57600.0
2011-11-01 10:50:00,57.25,57.34,57.2,57.21,63800.0,49.307,49.3845,49.2639,49.2726,63800.0
2011-11-01 11:00:00,57.22,57.28,57.12,57.16,29000.0,49.2812,49.3328,49.195,49.2295,29000.0
2011-11-01 11:10:00,57.15,57.34,57.15,57.33,40100.0,49.2209,49.3845,49.2209,49.3759,40100.0
2011-11-01 11:20:00,57.34,57.34,57.14,57.19,30800.0,49.3845,49.3845,49.2123,49.2553,30800.0
2011-11-01 11:30:00,57.18,57.2,56.96,56.96,85200.0,49.2467,49.2639,49.0572,49.0572,85200.0
2011-11-01 11:40:00,56.96,56.99,56.77,56.83,38400.0,49.0572,49.0831,48.8936,48.9453,38400.0
2011-11-01 11:50:00,56.83,56.83,56.69,56.76,51000.0,48.9453,48.9453,48.8247,48.885,51000.0
2011-11-01 12:00:00,56.75,56.85,56.6,56.82,54000.0,48.8764,48.9625,48.7472,48.9367,54000.0
2011-11-01 12:10:00,56.81,56.94,56.72,56.73,45100.0,48.9281,49.04,48.8505,48.8592,45100.0
2011-11-01 12:20:00,56.71,56.85,56.67,56.8,59100.0,48.8419,48.9625,48.8075,48.9194,59100.0
2011-11-01 12:30:00,56.81,56.96,56.73,56.96,73700.0,48.9281,49.0572,48.8592,49.0572,73700.0
2011-11-01 12:40:00,56.95,56.98,56.72,56.73,105500.0,49.0486,49.0745,48.8505,48.8592,105500.0
2011-11-01 12:50:00,56.73,56.76,56.66,56.68,112600.0,48.8592,48.885,48.7989,48.8161,112600.0
2011-11-01 13:00:00,56.63,56.8,56.6,56.72,90900.0,48.773,48.9194,48.7472,48.8505,90900.0
2011-11-01 13:10:00,56.7,56.79,56.69,56.72,160000.0,48.8333,48.9108,48.8247,48.8505,160000.0
2011-11-01 13:20:00,56.71,57.08,56.6,57.03,191800.0,48.8419,49.1606,48.7472,49.1175,191800.0
2011-11-01 13:30:00,57.04,57.23,56.97,57.1,215200.0,49.1261,49.2898,49.0659,49.1778,215200.0
2011-11-01 13:40:00,57.09,57.37,57.09,57.25,111100.0,49.1692,49.4104,49.1692,49.307,111100.0
2011-11-01 13:50:00,57.26,57.36,56.97,57.09,91000.0,49.3156,49.4017,49.0659,49.1692,91000.0
2011-11-01 14:00:00,57.06,57.3,57.0,57.29,65000.0,49.1434,49.3501,49.0917,49.3415,65000.0
2011-11-01 14:10:00,57.27,57.34,57.17,57.21,85200.0,49.3242,49.3845,49.2381,49.2726,85200.0
2011-11-01 14:20:00,57.23,57.47,57.23,57.41,219800.0,49.2898,49.4965,49.2898,49.4448,219800.0
2011-11-01 14:30:00,57.39,57.45,57.24,57.24,60700.0,49.4276,49.4793,49.2984,49.2984,60700.0
2011-11-01 14:40:00,57.22,57.37,57.21,57.26,55500.0,49.2812,49.4104,49.2726,49.3156,55500.0
2011-11-01 14:50:00,57.26,57.34,57.09,57.17,82200.0,49.3156,49.3845,49.1692,49.2381,82200.0
2011-11-01 15:00:00,57.17,57.19,56.88,56.94,65100.0,49.2381,49.2553,48.9883,49.04,65100.0
2011-11-01 15:10:00,56.95,57.13,56.9,57.09,77300.0,49.0486,49.2037,49.0056,49.1692,77300.0
2011-11-01 15:20:00,57.09,57.12,56.9,57.05,71200.0,49.1692,49.195,49.0056,49.1348,71200.0
2011-11-01 15:30:00,57.03,57.31,57.02,57.29,81800.0,49.1175,49.3587,49.1089,49.3415,81800.0
2011-11-01 15:40:00,57.29,57.29,56.77,56.93,220200.0,49.3415,49.3415,48.8936,49.0314,220200.0
2011-11-01 15:50:00,56.91,56.92,56.71,56.86,239500.0,49.0142,49.0228,48.8419,48.9711,239500.0
2011-11-02 09:30:00,57.62,57.72,57.51,57.52,30500.0,49.6257,49.7118,49.5309,49.5395,30500.0
2011-11-02 09:40:00,57.53,57.62,57.52,57.54,15300.0,49.5482,49.6257,49.5395,49.5568,15300.0
2011-11-02 09:50:00,57.53,57.53,57.44,57.45,31000.0,49.5482,49.5482,49.4706,49.4793,31000.0
2011-11-02 10:00:00,57.5,57.55,57.37,57.5,18900.0,49.5223,49.5654,49.4104,49.5223,18900.0
2011-11-02 10:10:00,57.53,57.59,57.5,57.56,11400.0,49.5482,49.5998,49.5223,49.574,11400.0
2011-11-02 10:20:00,57.55,57.62,57.49,57.6,15900.0,49.5654,49.6257,49.5137,49.6084,15900.0
2011-11-02 10:30:00,57.59,57.63,57.48,57.61,15700.0,49.5998,49.6343,49.5051,49.6171,15700.0
2011-11-02 10:40:00,57.61,57.79,57.61,57.79,92100.0,49.6171,49.7721,49.6171,49.7721,92100.0
2011-11-02 10:50:00,57.79,57.92,57.78,57.83,32700.0,49.7721,49.8841,49.7635,49.8065,32700.0
2011-11-02 11:00:00,57.86,57.92,57.82,57.89,26500.0,49.8324,49.8841,49.7979,49.8582,26500.0
2011-11-02 11:10:00,57.88,57.9,57.79,57.89,34700.0,49.8496,49.8668,49.7721,49.8582,34700.0
2011-11-02 11:20:00,57.89,57.91,57.8,57.82,27400.0,49.8582,49.8754,49.7807,49.7979,27400.0
2011-11-02 11:30:00,57.82,57.83,57.74,57.75,26200.0,49.7979,49.8065,49.729,49.7376,26200.0
2011-11-02 11:40:00,57.76,57.8,57.74,57.74,56100.0,49.7463,49.7807,49.729,49.729,56100.0
2011-11-02 11:50:00,57.75,57.76,57.71,57.73,9400.0,49.7376,49.7463,49.7032,49.7204,9400.0
2011-11-02 12:00:00,57.73,57.73,57.67,57.69,111400.0,49.7204,49.7204,49.6687,49.686,111400.0
2011-11-02 12:10:00,57.69,57.76,57.6,57.61,122400.0,49.686,49.7463,49.6084,49.6171,122400.0
2011-11-02 12:20:00,57.62,57.66,57.59,57.66,59400.0,49.6257,49.6601,49.5998,49.6601,59400.0
2011-11-02 12:30:00,57.7,57.75,57.52,57.67,112700.0,49.6946,49.7376,49.5395,49.6687,112700.0
2011-11-02 12:40:00,57.68,57.81,57.51,57.51,39300.0,49.6774,49.7893,49.5309,49.5309,39300.0
2011-11-02 12:50:00,57.5,57.57,57.44,57.45,92100.0,49.5223,49.5826,49.4706,49.4793,92100.0
2011-11-02 13:00:00,57.46,57.46,57.26,57.32,200500.0,49.4879,49.4879,49.3156,49.3673,200500.0
2011-11-02 13:10:00,57.31,57.38,57.27,57.31,14100.0,49.3587,49.419,49.3242,49.3587,14100.0
2011-11-02 13:20:00,57.28,57.28,57.16,57.27,21800.0,49.3328,49.3328,49.2295,49.3242,21800.0
2011-11-02 13:30:00,57.26,57.34,57.24,57.32,12300.0,49.3156,49.3845,49.2984,49.3673,12300.0
2011-11-02 13:40:00,57.32,57.45,57.3,57.42,11000.0,49.3673,49.4793,49.3501,49.4534,11000.0
2011-11-02 13:50:00,57.43,57.43,57.27,57.29,18900.0,49.462,49.462,49.3242,49.3415,18900.0
2011-11-02 14:00:00,57.27,57.4,57.16,57.32,39700.0,49.3242,49.4362,49.2295,49.3673,39700.0
2011-11-02 14:10:00,57.32,57.39,57.21,57.34,44300.0,49.3673,49.4276,49.2726,49.3845,44300.0
2011-11-02 14:20:00,57.36,57.43,57.3,57.35,15700.0,49.4017,49.462,49.3501,49.3931,15700.0
2011-11-02 14:30:00,57.3,57.55,57.3,57.5,11000.0,49.3501,49.5654,49.3501,49.5223,11000.0
2011-11-02 14:40:00,57.49,57.53,57.4,57.53,36000.0,49.5137,49.5482,49.4362,49.5482,36000.0
2011-11-02 14:50:00,57.52,57.64,57.52,57.58,29000.0,49.5395,49.6429,49.5395,49.5912,29000.0
2011-11-02 15:00:00,57.6,57.7,57.48,57.62,38300.0,49.6084,49.6946,49.5051,49.6257,38300.0
2011-11-02 15:10:00,57.63,57.71,57.6,57.71,95400.0,49.6343,49.7032,49.6084,49.7032,95400.0
2011-11-02 15:20:00,57.72,57.8,57.66,57.7,45600.0,49.7118,49.7807,49.6601,49.6946,45600.0
2011-11-02 15:30:00,57.7,57.76,57.53,57.64,46500.0,49.6946,49.7463,49.5482,49.6429,46500.0
2011-11-02 15:40:00,57.68,57.73,57.52,57.59,48700.0,49.6774,49.7204,49.5395,49.5998,48700.0
2011-11-02 15:50:00,57.56,57.75,57.55,57.7,82200.0,49.574,49.7376,49.5654,49.6946,82200.0
2011-11-03 09:30:00,58.33,58.33,58.15,58.23,85500.0,50.2372,50.2372,50.0821,50.151,85500.0
2011-11-03 09:40:00,58.22,58.27,58.05,58.05,17500.0,50.1424,50.1855,49.996,49.996,17500.0
2011-11-03 09:50:00,58.05,58.06,57.79,57.88,53200.0,49.996,50.0046,49.7721,49.8496,53200.0
2011-11-03 10:00:00,57.88,57.88,57.58,57.71,83600.0,49.8496,49.8496,49.5912,49.7032,83600.0
2011-11-03 10:10:00,57.78,57.96,57.68,57.96,31500.0,49.7635,49.9185,49.6774,49.9185,31500.0
2011-11-03 10:20:00,57.94,58.01,57.85,57.93,17300.0,49.9013,49.9616,49.8238,49.8927,17300.0
2011-11-03 10:30:00,57.94,58.02,57.92,57.96,25000.0,49.9013,49.9702,49.8841,49.9185,25000.0
2011-11-03 10:40:00,57.97,58.29,57.97,58.25,41400.0,49.9271,50.2027,49.9271,50.1683,41400.0
2011-11-03 10:50:00,58.23,58.28,58.15,58.16,182400.0,50.151,50.1941,50.0821,50.0908,182400.0
2011-11-03 11:00:00,58.13,58.19,58.06,58.09,18800.0,50.0649,50.1166,50.0046,50.0305,18800.0
2011-11-03 11:10:00,58.12,58.33,58.12,58.32,26000.0,50.0563,50.2372,50.0563,50.2286,26000.0
2011-11-03 11:20:00,58.33,58.42,58.32,58.38,12700.0,50.2372,50.3147,50.2286,50.2802,12700.0
2011-11-03 11:30:00,58.4,58.43,58.33,58.33,31200.0,50.2975,50.3233,50.2372,50.2372,31200.0
2011-11-03 11:40:00,58.36,58.36,58.28,58.36,9900.0,50.263,50.263,50.1941,50.263,9900.0
2011-11-03 11:50:00,58.35,58.41,58.21,58.22,56100.0,50.2544,50.3061,50.1338,50.1424,56100.0
2011-11-03 12:00:00,58.23,58.32,58.19,58.3,50600.0,50.151,50.2286,50.1166,50.2113,50600.0
2011-11-03 12:10:00,58.31,58.35,58.21,58.23,56900.0,50.2199,50.2544,50.1338,50.151,56900.0
2011-11-03 12:20:00,58.23,58.4,58.23,58.37,89200.0,50.151,50.2975,50.151,50.2716,89200.0
2011-11-03 12:30:00,58.4,58.41,58.23,58.26,66200.0,50.2975,50.3061,50.151,50.1769,66200.0
2011-11-03 12:40:00,58.25,58.49,58.23,58.49,82200.0,50.1683,50.375,50.151,50.375,82200.0
2011-11-03 12:50:00,58.49,58.54,58.45,58.51,12100.0,50.375,50.418,50.3405,50.3922,12100.0
2011-11-03 13:00:00,58.52,58.56,58.43,58.56,33700.0,50.4008,50.4353,50.3233,50.4353,33700.0
2011-11-03 13:10:00,58.56,58.66,58.56,58.64,23400.0,50.4353,50.5214,50.4353,50.5042,23400.0
2011-11-03 13:20:00,58.63,58.64,58.55,58.56,21000.0,50.4955,50.5042,50.4266,50.4353,21000.0
2011-11-03 13:30:00,58.56,58.64,58.52,58.64,11900.0,50.4353,50.5042,50.4008,50.5042,11900.0
2011-11-03 13:40:00,58.65,58.78,58.63,58.78,94600.0,50.5128,50.6247,50.4955,50.6247,94600.0
2011-11-03 13:50:00,58.78,58.81,58.61,58.63,34300.0,50.6247,50.6506,50.4783,50.4955,34300.0
2011-11-03 14:00:00,58.66,58.79,58.63,58.74,56400.0,50.5214,50.6333,50.4955,50.5903,56400.0
2011-11-03 14:10:00,58.77,58.77,58.64,58.67,39300.0,50.6161,50.6161,50.5042,50.53,39300.0
2011-11-03 14:20:00,58.67,58.69,58.61,58.63,26500.0,50.53,50.5472,50.4783,50.4955,26500.0
2011-11-03 14:30:00,58.65,58.71,58.63,58.7,20600.0,50.5128,50.5644,50.4955,50.5558,20600.0
2011-11-03 14:40:00,58.71,58.71,58.57,58.58,23800.0,50.5644,50.5644,50.4439,50.4525,23800.0
2011-11-03 14:50:00,58.58,58.67,58.57,58.65,37000.0,50.4525,50.53,50.4439,50.5128,37000.0
2011-11-03 15:00:00,58.66,58.75,58.65,58.75,69100.0,50.5214,50.5989,50.5128,50.5989,69100.0
2011-11-03 15:10:00,58.74,58.81,58.67,58.74,83900.0,50.5903,50.6506,50.53,50.5903,83900.0
2011-11-03 15:20:00,58.74,58.85,58.71,58.83,42400.0,50.5903,50.685,50.5644,50.6678,42400.0
2011-11-03 15:30:00,58.82,58.92,58.76,58.8,77400.0,50.6592,50.7453,50.6075,50.642,77400.0
2011-11-03 15:40:00,58.79,58.89,58.75,58.84,54800.0,50.6333,50.7195,50.5989,50.6764,54800.0
2011-11-03 15:50:00,58.85,58.94,58.82,58.84,87500.0,50.685,50.7625,50.6592,50.6764,87500.0
2011-11-04 09:30:00,58.42,58.58,58.33,58.51,323700.0,50.3147,50.4525,50.2372,50.3922,323700.0
2011-11-04 09:40:00,58.5,58.59,58.41,58.56,40800.0,50.3836,50.4611,50.3061,50.4353,40800.0
2011-11-04 09:50:00,58.58,58.59,58.25,58.27,40300.0,50.4525,50.4611,50.1683,50.1855,40300.0
2011-11-04 10:00:00,58.26,58.33,58.21,58.25,98300.0,50.1769,50.2372,50.1338,50.1683,98300.0
2011-11-04 10:10:00,58.26,58.33,58.15,58.17,94900.0,50.1769,50.2372,50.0821,50.0994,94900.0
2011-11-04 10:20:00,58.17,58.17,58.04,58.06,29700.0,50.0994,50.0994,49.9874,50.0046,29700.0
2011-11-04 10:30:00,58.04,58.05,57.87,57.91,46800.0,49.9874,49.996,49.841,49.8754,46800.0
2011-11-04 10:40:00,57.93,58.11,57.91,58.1,16400.0,49.8927,50.0477,49.8754,50.0391,16400.0
2011-11-04 10:50:00,58.08,58.13,58.03,58.1,37900.0,50.0219,50.0649,49.9788,50.0391,37900.0
2011-11-04 11:00:00,58.11,58.2,58.09,58.14,399100.0,50.0477,50.1252,50.0305,50.0735,399100.0
2011-11-04 11:10:00,58.13,58.2,58.04,58.05,204500.0,50.0649,50.1252,49.9874,49.996,204500.0
2011-11-04 11:20:00,58.04,58.16,57.98,58.14,236400.0,49.9874,50.0908,49.9357,50.0735,236400.0
2011-11-04 11:30:00,58.14,58.21,58.08,58.21,159100.0,50.0735,50.1338,50.0219,50.1338,159100.0
2011-11-04 11:40:00,58.22,58.26,58.15,58.2,33600.0,50.1424,50.1769,50.0821,50.1252,33600.0
2011-11-04 11:50:00,58.18,58.24,58.15,58.24,54300.0,50.108,50.1597,50.0821,50.1597,54300.0
2011-11-04 12:00:00,58.25,58.32,58.24,58.26,157600.0,50.1683,50.2286,50.1597,50.1769,157600.0
2011-11-04 12:10:00,58.28,58.36,58.25,58.33,78500.0,50.1941,50.263,50.1683,50.2372,78500.0
2011-11-04 12:20:00,58.32,58.37,58.28,58.34,127100.0,50.2286,50.2716,50.1941,50.2458,127100.0
2011-11-04 12:30:00,58.34,58.35,58.23,58.25,58200.0,50.2458,50.2544,50.151,50.1683,58200.0
2011-11-04 12:40:00,58.25,58.29,58.16,58.21,246900.0,50.1683,50.2027,50.0908,50.1338,246900.0
2011-11-04 12:50:00,58.21,58.3,58.2,58.27,81300.0,50.1338,50.2113,50.1252,50.1855,81300.0
2011-11-04 13:00:00,58.27,58.33,58.24,58.31,108200.0,50.1855,50.2372,50.1597,50.2199,108200.0
2011-11-04 13:10:00,58.3,58.5,58.3,58.47,151600.0,50.2113,50.3836,50.2113,50.3577,151600.0
2011-11-04 13:20:00,58.5,58.52,58.46,58.49,57500.0,50.3836,50.4008,50.3491,50.375,57500.0
2011-11-04 13:30:00,58.5,58.52,58.47,58.48,43000.0,50.3836,50.4008,50.3577,50.3664,43000.0
2011-11-04 13:40:00,58.5,58.75,58.48,58.7,164300.0,50.3836,50.5989,50.3664,50.5558,164300.0
2011-11-04 13:50:00,58.71,58.74,58.62,58.63,231000.0,50.5644,50.5903,50.4869,50.4955,231000.0
2011-11-04 14:00:00,58.65,58.66,58.57,58.63,550900.0,50.5128,50.5214,50.4439,50.4955,550900.0
2011-11-04 14:10:00,58.62,58.66,58.58,58.66,20300.0,50.4869,50.5214,50.4525,50.5214,20300.0
2011-11-04 14:20:00,58.65,58.71,58.63,58.68,101000.0,50.5128,50.5644,50.4955,50.5386,101000.0
2011-11-04 14:30:00,58.69,58.72,58.53,58.54,69600.0,50.5472,50.5731,50.4094,50.418,69600.0
2011-11-04 14:40:00,58.54,58.69,58.54,58.66,62100.0,50.418,50.5472,50.418,50.5214,62100.0
2011-11-04 14:50:00,58.66,58.66,58.57,58.61,143800.0,50.5214,50.5214,50.4439,50.4783,143800.0
2011-11-04 15:00:00,58.6,58.61,58.39,58.39,45600.0,50.4697,50.4783,50.2888,50.2888,45600.0
2011-11-04 15:10:00,58.39,58.5,58.39,58.49,15800.0,50.2888,50.3836,50.2888,50.375,15800.0
2011-11-04 15:20:00,58.48,58.51,58.39,58.48,109300.0,50.3664,50.3922,50.2888,50.3664,109300.0
2011-11-04 15:30:00,58.46,58.56,58.45,58.48,255100.0,50.3491,50.4353,50.3405,50.3664,255100.0
2011-11-04 15:40:00,58.49,58.69,58.49,58.62,239700.0,50.375,50.5472,50.375,50.4869,239700.0
2011-11-04 15:50:00,58.62,58.65,58.47,58.64,360000.0,50.4869,50.5128,50.3577,50.5042,360000.0
2011-11-07 09:30:00,58.61,58.75,58.53,58.74,227200.0,50.4783,50.5989,50.4094,50.5903,227200.0
2011-11-07 09:40:00,58.74,58.83,58.61,58.77,29500.0,50.5903,50.6678,50.4783,50.6161,29500.0
2011-11-07 09:50:00,58.74,58.86,58.7,58.74,20100.0,50.5903,50.6936,50.5558,50.5903,20100.0
2011-11-07 10:00:00,58.74,58.76,58.53,58.64,24600.0,50.5903,50.6075,50.4094,50.5042,24600.0
2011-11-07 10:10:00,58.65,58.7,58.47,58.49,65600.0,50.5128,50.5558,50.3577,50.375,65600.0
2011-11-07 10:20:00,58.49,58.53,58.41,58.42,66500.0,50.375,50.4094,50.3061,50.3147,66500.0
2011-11-07 10:30:00,58.4,58.44,58.24,58.3,67300.0,50.2975,50.3319,50.1597,50.2113,67300.0
2011-11-07 10:40:00,58.29,58.36,58.23,58.27,69000.0,50.2027,50.263,50.151,50.1855,69000.0
2011-11-07 10:50:00,58.27,58.32,58.14,58.19,205100.0,50.1855,50.2286,50.0735,50.1166,205100.0
2011-11-07 11:00:00,58.18,58.33,58.14,58.22,110800.0,50.108,50.2372,50.0735,50.1424,110800.0
2011-11-07 11:10:00,58.23,58.38,58.22,58.29,51400.0,50.151,50.2802,50.1424,50.2027,51400.0
2011-11-07 11:20:00,58.29,58.29,58.1,58.16,72100.0,50.2027,50.2027,50.0391,50.0908,72100.0
2011-11-07 11:30:00,58.16,58.23,58.13,58.23,31200.0,50.0908,50.151,50.0649,50.151,31200.0
2011-11-07 11:40:00,58.23,58.26,58.12,58.21,47400.0,50.151,50.1769,50.0563,50.1338,47400.0
2011-11-07 11:50:00,58.24,58.3,58.13,58.16,23500.0,50.1597,50.2113,50.0649,50.0908,23500.0
2011-11-07 12:00:00,58.15,58.3,58.15,58.25,27700.0,50.0821,50.2113,50.0821,50.1683,27700.0
2011-11-07 12:10:00,58.23,58.27,57.99,57.99,231000.0,50.151,50.1855,49.9443,49.9443,231000.0
2011-11-07 12:20:00,58.0,58.01,57.95,57.95,44600.0,49.953,49.9616,49.9099,49.9099,44600.0
2011-11-07 12:30:00,57.97,57.99,57.91,57.99,31800.0,49.9271,49.9443,49.8754,49.9443,31800.0
2011-11-07 12:40:00,57.98,58.05,57.98,58.04,69500.0,49.9357,49.996,49.9357,49.9874,69500.0
2011-11-07 12:50:00,58.02,58.1,58.02,58.07,55900.0,49.9702,50.0391,49.9702,50.0132,55900.0
2011-11-07 13:00:00,58.08,58.1,58.04,58.09,13800.0,50.0219,50.0391,49.9874,50.0305,13800.0
2011-11-07 13:10:00,58.09,58.22,58.08,58.19,16400.0,50.0305,50.1424,50.0219,50.1166,16400.0
2011-11-07 13:20:00,58.2,58.24,58.19,58.24,11700.0,50.1252,50.1597,50.1166,50.1597,11700.0
2011-11-07 13:30:00,58.23,58.24,58.19,58.19,52000.0,50.151,50.1597,50.1166,50.1166,52000.0
2011-11-07 13:40:00,58.18,58.21,58.17,58.17,19100.0,50.108,50.1338,50.0994,50.0994,19100.0
2011-11-07 13:50:00,58.19,58.46,58.16,58.44,47900.0,50.1166,50.3491,50.0908,50.3319,47900.0
2011-11-07 14:00:00,58.45,58.54,58.38,58.48,29600.0,50.3405,50.418,50.2802,50.3664,29600.0
2011-11-07 14:10:00,58.5,58.6,58.45,58.5,46800.0,50.3836,50.4697,50.3405,50.3836,46800.0
2011-11-07 14:20:00,58.51,58.63,58.49,58.59,113900.0,50.3922,50.4955,50.375,50.4611,113900.0
2011-11-07 14:30:00,58.58,58.62,58.51,58.61,24600.0,50.4525,50.4869,50.3922,50.4783,24600.0
2011-11-07 14:40:00,58.59,58.6,58.53,58.59,93300.0,50.4611,50.4697,50.4094,50.4611,93300.0
2011-11-07 14:50:00,58.58,58.75,58.57,58.75,42900.0,50.4525,50.5989,50.4439,50.5989,42900.0
2011-11-07 15:00:00,58.75,58.76,58.7,58.74,36500.0,50.5989,50.6075,50.5558,50.5903,36500.0
2011-11-07 15:10:00,58.75,58.83,58.7,58.71,29500.0,50.5989,50.6678,50.5558,50.5644,29500.0
2011-11-07 15:20:00,58.71,58.75,58.63,58.63,18200.0,50.5644,50.5989,50.4955,50.4955,18200.0
2011-11-07 15:30:00,58.62,58.79,58.62,58.76,47400.0,50.4869,50.6333,50.4869,50.6075,47400.0
2011-11-07 15:40:00,58.78,58.8,58.7,58.76,31400.0,50.6247,50.642,50.5558,50.6075,31400.0
2011-11-07 15:50:00,58.75,58.91,58.74,58.86,73700.0,50.5989,50.7367,50.5903,50.6936,73700.0
2011-11-08 09:30:00,59.11,59.21,59.05,59.11,99500.0,50.9089,50.9951,50.8573,50.9089,99500.0
2011-11-08 09:40:00,59.12,59.26,59.12,59.14,45600.0,50.9176,51.0381,50.9176,50.9348,45600.0
2011-11-08 09:50:00,59.19,59.37,59.15,59.37,18800.0,50.9778,51.1329,50.9434,51.1329,18800.0
2011-11-08 10:00:00,59.37,59.39,59.19,59.21,24800.0,51.1329,51.1501,50.9778,50.9951,24800.0
2011-11-08 10:10:00,59.21,59.21,59.0,59.16,54400.0,50.9951,50.9951,50.8142,50.952,54400.0
2011-11-08 10:20:00,59.18,59.18,58.8,58.86,47600.0,50.9692,50.9692,50.642,50.6936,47600.0
2011-11-08 10:30:00,58.83,58.97,58.83,58.92,8100.0,50.6678,50.7884,50.6678,50.7453,8100.0
2011-11-08 10:40:00,58.94,59.06,58.91,59.01,15200.0,50.7625,50.8659,50.7367,50.8228,15200.0
2011-11-08 10:50:00,58.99,59.0,58.84,58.89,23200.0,50.8056,50.8142,50.6764,50.7195,23200.0
2011-11-08 11:00:00,58.9,58.98,58.75,58.78,90000.0,50.7281,50.797,50.5989,50.6247,90000.0
2011-11-08 11:10:00,58.76,58.76,58.61,58.65,26700.0,50.6075,50.6075,50.4783,50.5128,26700.0
2011-11-08 11:20:00,58.66,58.7,58.55,58.69,165700.0,50.5214,50.5558,50.4266,50.5472,165700.0
2011-11-08 11:30:00,58.69,58.71,58.61,58.66,66100.0,50.5472,50.5644,50.4783,50.5214,66100.0
2011-11-08 11:40:00,58.65,58.79,58.62,58.78,36700.0,50.5128,50.6333,50.4869,50.6247,36700.0
2011-11-08 11:50:00,58.78,58.81,58.71,58.75,11300.0,50.6247,50.6506,50.5644,50.5989,11300.0
2011-11-08 12:00:00,58.75,58.87,58.66,58.87,52900.0,50.5989,50.7022,50.5214,50.7022,52900.0
2011-11-08 12:10:00,58.87,58.9,58.84,58.9,11800.0,50.7022,50.7281,50.6764,50.7281,11800.0
2011-11-08 12:20:00,58.89,58.93,58.85,58.85,65600.0,50.7195,50.7539,50.685,50.685,65600.0
2011-11-08 12:30:00,58.85,58.95,58.85,58.93,57900.0,50.685,50.7711,50.685,50.7539,57900.0
2011-11-08 12:40:00,58.93,58.94,58.8,58.82,43500.0,50.7539,50.7625,50.642,50.6592,43500.0
2011-11-08 12:50:00,58.8,58.86,58.78,58.84,40500.0,50.642,50.6936,50.6247,50.6764,40500.0
2011-11-08 13:00:00,58.85,58.91,58.82,58.82,41700.0,50.685,50.7367,50.6592,50.6592,41700.0
2011-11-08 13:10:00,58.8,58.8,58.73,58.79,77600.0,50.642,50.642,50.5817,50.6333,77600.0
2011-11-08 13:20:00,58.77,58.94,58.76,58.94,28200.0,50.6161,50.7625,50.6075,50.7625,28200.0
2011-11-08 13:30:00,58.94,58.98,58.9,58.98,64200.0,50.7625,50.797,50.7281,50.797,64200.0
2011-11-08 13:40:00,58.99,59.27,58.99,59.21,156900.0,50.8056,51.0468,50.8056,50.9951,156900.0
2011-11-08 13:50:00,59.21,59.32,59.21,59.24,119500.0,50.9951,51.0898,50.9951,51.0209,119500.0
2011-11-08 14:00:00,59.25,59.28,59.11,59.18,206900.0,51.0295,51.0554,50.9089,50.9692,206900.0
2011-11-08 14:10:00,59.16,59.24,59.14,59.14,185900.0,50.952,51.0209,50.9348,50.9348,185900.0
2011-11-08 14:20:00,59.13,59.38,59.13,59.38,198500.0,50.9262,51.1415,50.9262,51.1415,198500.0
2011-11-08 14:30:00,59.38,59.42,59.32,59.35,343100.0,51.1415,51.1759,51.0898,51.1157,343100.0
2011-11-08 14:40:00,59.35,59.4,59.32,59.33,50800.0,51.1157,51.1587,51.0898,51.0984,50800.0
2011-11-08 14:50:00,59.34,59.4,59.31,59.38,65800.0,51.107,51.1587,51.0812,51.1415,65800.0
2011-11-08 15:00:00,59.38,59.38,59.27,59.32,294200.0,51.1415,51.1415,51.0468,51.0898,294200.0
2011-11-08 15:10:00,59.32,59.47,59.32,59.44,147300.0,51.0898,51.219,51.0898,51.1932,147300.0
2011-11-08 15:20:00,59.46,59.47,59.39,59.45,376500.0,51.2104,51.219,51.1501,51.2018,376500.0
2011-11-08 15:30:00,59.45,59.55,59.45,59.52,163700.0,51.2018,51.2879,51.2018,51.2621,163700.0
2011-11-08 15:40:00,59.52,59.54,59.43,59.53,372300.0,51.2621,51.2793,51.1846,51.2707,372300.0
2011-11-08 15:50:00,59.54,59.58,59.48,59.52,626600.0,51.2793,51.3137,51.2276,51.2621,626600.0
2011-11-09 09:30:00,58.15,58.28,58.07,58.21,142900.0,50.0821,50.1941,50.0132,50.1338,142900.0
2011-11-09 09:40:00,58.18,58.25,58.07,58.14,250500.0,50.108,50.1683,50.0132,50.0735,250500.0
2011-11-09 09:50:00,58.13,58.14,57.88,58.0,127600.0,50.0649,50.0735,49.8496,49.953,127600.0
2011-11-09 10:00:00,58.01,58.11,58.0,58.02,251300.0,49.9616,50.0477,49.953,49.9702,251300.0
2011-11-09 10:10:00,58.03,58.18,58.0,58.08,124500.0,49.9788,50.108,49.953,50.0219,124500.0
2011-11-09 10:20:00,58.06,58.12,57.92,57.94,100800.0,50.0046,50.0563,49.8841,49.9013,100800.0
2011-11-09 10:30:00,57.94,58.07,57.82,57.84,315200.0,49.9013,50.0132,49.7979,49.8152,315200.0
2011-11-09 10:40:00,57.85,58.22,57.82,58.15,103200.0,49.8238,50.1424,49.7979,50.0821,103200.0
2011-11-09 10:50:00,58.13,58.24,58.12,58.15,84900.0,50.0649,50.1597,50.0563,50.0821,84900.0
2011-11-09 11:00:00,58.15,58.26,58.1,58.23,170600.0,50.0821,50.1769,50.0391,50.151,170600.0
2011-11-09 11:10:00,58.23,58.38,58.21,58.38,111800.0,50.151,50.2802,50.1338,50.2802,111800.0
2011-11-09 11:20:00,58.38,58.41,58.28,58.32,262200.0,50.2802,50.3061,50.1941,50.2286,262200.0
2011-11-09 11:30:00,58.32,58.39,58.24,58.38,87600.0,50.2286,50.2888,50.1597,50.2802,87600.0
2011-11-09 11:40:00,58.37,58.4,58.27,58.4,41700.0,50.2716,50.2975,50.1855,50.2975,41700.0
2011-11-09 11:50:00,58.4,58.44,58.35,58.35,179500.0,50.2975,50.3319,50.2544,50.2544,179500.0
2011-11-09 12:00:00,58.35,58.38,58.21,58.23,54500.0,50.2544,50.2802,50.1338,50.151,54500.0
2011-11-09 12:10:00,58.24,58.26,58.2,58.22,65500.0,50.1597,50.1769,50.1252,50.1424,65500.0
2011-11-09 12:20:00,58.22,58.26,58.1,58.13,146200.0,50.1424,50.1769,50.0391,50.0649,146200.0
2011-11-09 12:30:00,58.13,58.2,58.12,58.16,46500.0,50.0649,50.1252,50.0563,50.0908,46500.0
2011-11-09 12:40:00,58.15,58.21,58.12,58.18,45900.0,50.0821,50.1338,50.0563,50.108,45900.0
2011-11-09 12:50:00,58.19,58.28,58.17,58.27,34800.0,50.1166,50.1941,50.0994,50.1855,34800.0
2011-11-09 13:00:00,58.27,58.33,58.22,58.25,104200.0,50.1855,50.2372,50.1424,50.1683,104200.0
2011-11-09 13:10:00,58.25,58.26,58.02,58.03,141700.0,50.1683,50.1769,49.9702,49.9788,141700.0
2011-11-09 13:20:00,58.04,58.07,57.99,58.05,97000.0,49.9874,50.0132,49.9443,49.996,97000.0
2011-11-09 13:30:00,58.04,58.05,57.99,58.0,77600.0,49.9874,49.996,49.9443,49.953,77600.0
2011-11-09 13:40:00,58.0,58.01,57.88,57.88,82700.0,49.953,49.9616,49.8496,49.8496,82700.0
2011-11-09 13:50:00,57.89,57.89,57.65,57.71,270900.0,49.8582,49.8582,49.6515,49.7032,270900.0
2011-11-09 14:00:00,57.7,57.7,57.38,57.47,76000.0,49.6946,49.6946,49.419,49.4965,76000.0
2011-11-09 14:10:00,57.47,57.59,57.42,57.54,57200.0,49.4965,49.5998,49.4534,49.5568,57200.0
2011-11-09 14:20:00,57.52,57.59,57.26,57.42,402200.0,49.5395,49.5998,49.3156,49.4534,402200.0
2011-11-09 14:30:00,57.43,57.51,57.33,57.44,293600.0,49.462,49.5309,49.3759,49.4706,293600.0
2011-11-09 14:40:00,57.44,57.57,57.32,57.53,155100.0,49.4706,49.5826,49.3673,49.5482,155100.0
2011-11-09 14:50:00,57.5,57.58,57.47,57.48,288200.0,49.5223,49.5912,49.4965,49.5051,288200.0
2011-11-09 15:00:00,57.48,57.65,57.45,57.6,445300.0,49.5051,49.6515,49.4793,49.6084,445300.0
2011-11-09 15:10:00,57.6,57.63,57.51,57.59,200300.0,49.6084,49.6343,49.5309,49.5998,200300.0
2011-11-09 15:20:00,57.59,57.73,57.56,57.61,129900.0,49.5998,49.7204,49.574,49.6171,129900.0
2011-11-09 15:30:00,57.58,57.6,57.39,57.4,78100.0,49.5912,49.6084,49.4276,49.4362,78100.0
2011-11-09 15:40:00,57.4,57.47,57.31,57.36,126000.0,49.4362,49.4965,49.3587,49.4017,126000.0
2011-11-09 15:50:00,57.37,57.56,57.32,57.43,187200.0,49.4104,49.574,49.3673,49.462,187200.0
2011-11-10 09:30:00,58.11,58.14,57.92,57.93,50200.0,50.0477,50.0735,49.8841,49.8927,50200.0
2011-11-10 09:40:00,57.94,57.99,57.81,57.83,27100.0,49.9013,49.9443,49.7893,49.8065,27100.0
2011-11-10 09:50:00,57.84,57.84,57.59,57.62,50900.0,49.8152,49.8152,49.5998,49.6257,50900.0
2011-11-10 10:00:00,57.62,57.77,57.57,57.69,17200.0,49.6257,49.7549,49.5826,49.686,17200.0
2011-11-10 10:10:00,57.69,57.7,57.48,57.52,16300.0,49.686,49.6946,49.5051,49.5395,16300.0
2011-11-10 10:20:00,57.51,57.53,57.4,57.46,39900.0,49.5309,49.5482,49.4362,49.4879,39900.0
2011-11-10 10:30:00,57.41,57.41,57.21,57.39,31800.0,49.4448,49.4448,49.2726,49.4276,31800.0
2011-11-10 10:40:00,57.38,57.43,57.15,57.15,51400.0,49.419,49.462,49.2209,49.2209,51400.0
2011-11-10 10:50:00,57.16,57.4,57.16,57.37,37600.0,49.2295,49.4362,49.2295,49.4104,37600.0
2011-11-10 11:00:00,57.36,57.61,57.34,57.56,23900.0,49.4017,49.6171,49.3845,49.574,23900.0
2011-11-10 11:10:00,57.6,57.61,57.48,57.53,13500.0,49.6084,49.6171,49.5051,49.5482,13500.0
2011-11-10 11:20:00,57.53,57.61,57.48,57.56,10100.0,49.5482,49.6171,49.5051,49.574,10100.0
2011-11-10 11:30:00,57.55,57.67,57.5,57.58,27400.0,49.5654,49.6687,49.5223,49.5912,27400.0
2011-11-10 11:40:00,57.57,57.91,57.57,57.84,50100.0,49.5826,49.8754,49.5826,49.8152,50100.0
2011-11-10 11:50:00,57.82,57.86,57.73,57.78,23000.0,49.7979,49.8324,49.7204,49.7635,23000.0
2011-11-10 12:00:00,57.77,57.81,57.7,57.78,15700.0,49.7549,49.7893,49.6946,49.7635,15700.0
2011-11-10 12:10:00,57.79,57.83,57.67,57.71,29900.0,49.7721,49.8065,49.6687,49.7032,29900.0
2011-11-10 12:20:00,57.74,57.75,57.64,57.64,32500.0,49.729,49.7376,49.6429,49.6429,32500.0
2011-11-10 12:30:00,57.65,57.65,57.5,57.55,17700.0,49.6515,49.6515,49.5223,49.5654,17700.0
2011-11-10 12:40:00,57.54,57.63,57.54,57.61,14200.0,49.5568,49.6343,49.5568,49.6171,14200.0
2011-11-10 12:50:00,57.61,57.77,57.61,57.75,14400.0,49.6171,49.7549,49.6171,49.7376,14400.0
2011-11-10 13:00:00,57.75,57.81,57.73,57.77,18100.0,49.7376,49.7893,49.7204,49.7549,18100.0
2011-11-10 13:10:00,57.78,58.06,57.78,58.03,38500.0,49.7635,50.0046,49.7635,49.9788,38500.0
2011-11-10 13:20:00,58.04,58.06,57.9,57.92,16600.0,49.9874,50.0046,49.8668,49.8841,16600.0
2011-11-10 13:30:00,57.92,58.0,57.9,57.91,25900.0,49.8841,49.953,49.8668,49.8754,25900.0
2011-11-10 13:40:00,57.92,58.02,57.83,57.84,29300.0,49.8841,49.9702,49.8065,49.8152,29300.0
2011-11-10 13:50:00,57.82,57.97,57.8,57.97,23600.0,49.7979,49.9271,49.7807,49.9271,23600.0
2011-11-10 14:00:00,57.96,57.98,57.68,57.76,25300.0,49.9185,49.9357,49.6774,49.7463,25300.0
2011-11-10 14:10:00,57.76,57.91,57.74,57.87,47700.0,49.7463,49.8754,49.729,49.841,47700.0
2011-11-10 14:20:00,57.85,57.88,57.7,57.72,63900.0,49.8238,49.8496,49.6946,49.7118,63900.0
2011-11-10 14:30:00,57.71,57.76,57.64,57.7,26000.0,49.7032,49.7463,49.6429,49.6946,26000.0
2011-11-10 14:40:00,57.69,57.81,57.66,57.74,35500.0,49.686,49.7893,49.6601,49.729,35500.0
2011-11-10 14:50:00,57.76,57.79,57.53,57.53,73400.0,49.7463,49.7721,49.5482,49.5482,73400.0
2011-11-10 15:00:00,57.54,57.67,57.52,57.56,56400.0,49.5568,49.6687,49.5395,49.574,56400.0
2011-11-10 15:10:00,57.57,57.69,57.57,57.59,54900.0,49.5826,49.686,49.5826,49.5998,54900.0
2011-11-10 15:20:00,57.6,57.85,57.53,57.78,108700.0,49.6084,49.8238,49.5482,49.7635,108700.0
2011-11-10 15:30:00,57.79,57.82,57.64,57.71,54800.0,49.7721,49.7979,49.6429,49.7032,54800.0
2011-11-10 15:40:00,57.71,57.74,57.62,57.7,28800.0,49.7032,49.729,49.6257,49.6946,28800.0
2011-11-10 15:50:00,57.69,57.87,57.68,57.74,64800.0,49.686,49.841,49.6774,49.729,64800.0
2011-11-11 09:30:00,58.4,58.48,58.36,58.42,18000.0,50.2975,50.3664,50.263,50.3147,18000.0
2011-11-11 09:40:00,58.44,58.57,58.44,58.48,26200.0,50.3319,50.4439,50.3319,50.3664,26200.0
2011-11-11 09:50:00,58.46,58.61,58.39,58.49,32400.0,50.3491,50.4783,50.2888,50.375,32400.0
2011-11-11 10:00:00,58.5,58.71,58.5,58.67,29200.0,50.3836,50.5644,50.3836,50.53,29200.0
2011-11-11 10:10:00,58.68,58.7,58.59,58.62,30400.0,50.5386,50.5558,50.4611,50.4869,30400.0
2011-11-11 10:20:00,58.61,58.69,58.61,58.68,10600.0,50.4783,50.5472,50.4783,50.5386,10600.0
2011-11-11 10:30:00,58.7,58.84,58.7,58.8,19100.0,50.5558,50.6764,50.5558,50.642,19100.0
2011-11-11 10:40:00,58.79,58.9,58.78,58.89,19000.0,50.6333,50.7281,50.6247,50.7195,19000.0
2011-11-11 10:50:00,58.89,58.95,58.86,58.89,16300.0,50.7195,50.7711,50.6936,50.7195,16300.0
2011-11-11 11:00:00,58.89,58.92,58.87,58.88,11200.0,50.7195,50.7453,50.7022,50.7109,11200.0
2011-11-11 11:10:00,58.86,58.97,58.85,58.89,34700.0,50.6936,50.7884,50.685,50.7195,34700.0
2011-11-11 11:20:00,58.89,58.91,58.87,58.88,19900.0,50.7195,50.7367,50.7022,50.7109,19900.0
2011-11-11 11:30:00,58.89,58.91,58.85,58.85,6600.0,50.7195,50.7367,50.685,50.685,6600.0
2011-11-11 11:40:00,58.87,58.95,58.85,58.91,35600.0,50.7022,50.7711,50.685,50.7367,35600.0
2011-11-11 11:50:00,58.89,58.89,58.84,58.86,7800.0,50.7195,50.7195,50.6764,50.6936,7800.0
2011-11-11 12:00:00,58.87,58.93,58.85,58.91,21000.0,50.7022,50.7539,50.685,50.7367,21000.0
2011-11-11 12:10:00,58.9,58.94,58.88,58.9,20500.0,50.7281,50.7625,50.7109,50.7281,20500.0
2011-11-11 12:20:00,58.91,58.91,58.81,58.87,30300.0,50.7367,50.7367,50.6506,50.7022,30300.0
2011-11-11 12:30:00,58.86,58.87,58.8,58.81,15600.0,50.6936,50.7022,50.642,50.6506,15600.0
2011-11-11 12:40:00,58.82,58.88,58.8,58.88,11000.0,50.6592,50.7109,50.642,50.7109,11000.0
2011-11-11 12:50:00,58.85,58.89,58.84,58.89,12000.0,50.685,50.7195,50.6764,50.7195,12000.0
2011-11-11 13:00:00,58.9,59.02,58.89,59.02,31900.0,50.7281,50.8314,50.7195,50.8314,31900.0
2011-11-11 13:10:00,59.01,59.01,58.95,58.96,16100.0,50.8228,50.8228,50.7711,50.7798,16100.0
2011-11-11 13:20:00,58.97,58.97,58.9,58.91,7900.0,50.7884,50.7884,50.7281,50.7367,7900.0
2011-11-11 13:30:00,58.91,58.94,58.91,58.92,10200.0,50.7367,50.7625,50.7367,50.7453,10200.0
2011-11-11 13:40:00,58.91,58.97,58.9,58.95,23300.0,50.7367,50.7884,50.7281,50.7711,23300.0
2011-11-11 13:50:00,58.96,58.97,58.86,58.88,5900.0,50.7798,50.7884,50.6936,50.7109,5900.0
2011-11-11 14:00:00,58.89,58.92,58.86,58.92,20300.0,50.7195,50.7453,50.6936,50.7453,20300.0
2011-11-11 14:10:00,58.92,58.97,58.9,58.94,30300.0,50.7453,50.7884,50.7281,50.7625,30300.0
2011-11-11 14:20:00,58.95,58.97,58.88,58.93,12200.0,50.7711,50.7884,50.7109,50.7539,12200.0
2011-11-11 14:30:00,58.94,58.99,58.93,58.94,28000.0,50.7625,50.8056,50.7539,50.7625,28000.0
2011-11-11 14:40:00,58.93,58.96,58.89,58.89,61500.0,50.7539,50.7798,50.7195,50.7195,61500.0
2011-11-11 14:50:00,58.89,58.91,58.78,58.83,12800.0,50.7195,50.7367,50.6247,50.6678,12800.0
2011-11-11 15:00:00,58.82,58.85,58.76,58.79,34300.0,50.6592,50.685,50.6075,50.6333,34300.0
2011-11-11 15:10:00,58.79,58.84,58.72,58.83,33800.0,50.6333,50.6764,50.5731,50.6678,33800.0
2011-11-11 15:20:00,58.83,58.87,58.78,58.87,24200.0,50.6678,50.7022,50.6247,50.7022,24200.0
2011-11-11 15:30:00,58.87,58.87,58.79,58.8,34300.0,50.7022,50.7022,50.6333,50.642,34300.0
2011-11-11 15:40:00,58.78,58.83,58.73,58.83,23400.0,50.6247,50.6678,50.5817,50.6678,23400.0
2011-11-11 15:50:00,58.83,58.9,58.83,58.86,527400.0,50.6678,50.7281,50.6678,50.6936,527400.0
2011-11-14 09:30:00,58.68,58.82,58.63,58.82,42600.0,50.5386,50.6592,50.4955,50.6592,42600.0
2011-11-14 09:40:00,58.84,58.86,58.62,58.63,16100.0,50.6764,50.6936,50.4869,50.4955,16100.0
2011-11-14 09:50:00,58.62,58.7,58.52,58.69,26900.0,50.4869,50.5558,50.4008,50.5472,26900.0
2011-11-14 10:00:00,58.7,58.8,58.6,58.8,32800.0,50.5558,50.642,50.4697,50.642,32800.0
2011-11-14 10:10:00,58.78,58.88,58.76,58.76,20400.0,50.6247,50.7109,50.6075,50.6075,20400.0
2011-11-14 10:20:00,58.76,58.86,58.75,58.81,44400.0,50.6075,50.6936,50.5989,50.6506,44400.0
2011-11-14 10:30:00,58.8,58.8,58.66,58.71,16400.0,50.642,50.642,50.5214,50.5644,16400.0
2011-11-14 10:40:00,58.7,58.71,58.59,58.66,31400.0,50.5558,50.5644,50.4611,50.5214,31400.0
2011-11-14 10:50:00,58.66,58.76,58.64,58.7,17200.0,50.5214,50.6075,50.5042,50.5558,17200.0
2011-11-14 11:00:00,58.7,58.85,58.68,58.82,39100.0,50.5558,50.685,50.5386,50.6592,39100.0
2011-11-14 11:10:00,58.81,58.83,58.67,58.7,26400.0,50.6506,50.6678,50.53,50.5558,26400.0
2011-11-14 11:20:00,58.7,58.78,58.66,58.71,24500.0,50.5558,50.6247,50.5214,50.5644,24500.0
2011-11-14 11:30:00,58.71,58.82,58.71,58.77,30600.0,50.5644,50.6592,50.5644,50.6161,30600.0
2011-11-14 11:40:00,58.77,58.78,58.62,58.63,29500.0,50.6161,50.6247,50.4869,50.4955,29500.0
2011-11-14 11:50:00,58.64,58.67,58.48,58.53,29200.0,50.5042,50.53,50.3664,50.4094,29200.0
2011-11-14 12:00:00,58.53,58.57,58.45,58.57,27900.0,50.4094,50.4439,50.3405,50.4439,27900.0
2011-11-14 12:10:00,58.56,58.56,58.42,58.42,35700.0,50.4353,50.4353,50.3147,50.3147,35700.0
2011-11-14 12:20:00,58.42,58.46,58.3,58.36,33200.0,50.3147,50.3491,50.2113,50.263,33200.0
2011-11-14 12:30:00,58.36,58.37,58.26,58.36,43100.0,50.263,50.2716,50.1769,50.263,43100.0
2011-11-14 12:40:00,58.34,58.39,58.34,58.36,25600.0,50.2458,50.2888,50.2458,50.263,25600.0
2011-11-14 12:50:00,58.37,58.42,58.37,58.41,48900.0,50.2716,50.3147,50.2716,50.3061,48900.0
2011-11-14 13:00:00,58.4,58.41,58.34,58.37,67800.0,50.2975,50.3061,50.2458,50.2716,67800.0
2011-11-14 13:10:00,58.37,58.41,58.33,58.4,90500.0,50.2716,50.3061,50.2372,50.2975,90500.0
2011-11-14 13:20:00,58.41,58.48,58.37,58.47,78400.0,50.3061,50.3664,50.2716,50.3577,78400.0
2011-11-14 13:30:00,58.48,58.56,58.46,58.53,22900.0,50.3664,50.4353,50.3491,50.4094,22900.0
2011-11-14 13:40:00,58.54,58.55,58.49,58.49,16900.0,50.418,50.4266,50.375,50.375,16900.0
2011-11-14 13:50:00,58.48,58.51,58.42,58.47,108800.0,50.3664,50.3922,50.3147,50.3577,108800.0
2011-11-14 14:00:00,58.48,58.51,58.46,58.5,33700.0,50.3664,50.3922,50.3491,50.3836,33700.0
2011-11-14 14:10:00,58.5,58.55,58.47,58.49,51600.0,50.3836,50.4266,50.3577,50.375,51600.0
2011-11-14 14:20:00,58.45,58.5,58.38,58.39,16000.0,50.3405,50.3836,50.2802,50.2888,16000.0
2011-11-14 14:30:00,58.39,58.42,58.37,58.38,19200.0,50.2888,50.3147,50.2716,50.2802,19200.0
2011-11-14 14:40:00,58.41,58.42,58.34,58.34,15300.0,50.3061,50.3147,50.2458,50.2458,15300.0
2011-11-14 14:50:00,58.33,58.38,58.26,58.26,91700.0,50.2372,50.2802,50.1769,50.1769,91700.0
2011-11-14 15:00:00,58.26,58.4,58.25,58.38,19200.0,50.1769,50.2975,50.1683,50.2802,19200.0
2011-11-14 15:10:00,58.39,58.42,58.33,58.34,36200.0,50.2888,50.3147,50.2372,50.2458,36200.0
2011-11-14 15:20:00,58.33,58.48,58.33,58.45,27700.0,50.2372,50.3664,50.2372,50.3405,27700.0
2011-11-14 15:30:00,58.44,58.52,58.43,58.45,49800.0,50.3319,50.4008,50.3233,50.3405,49800.0
2011-11-14 15:40:00,58.45,58.55,58.45,58.5,39400.0,50.3405,50.4266,50.3405,50.3836,39400.0
2011-11-14 15:50:00,58.49,58.53,58.4,58.42,880300.0,50.375,50.4094,50.2975,50.3147,880300.0
2011-11-15 09:30:00,58.33,58.51,58.26,58.5,88000.0,50.2372,50.3922,50.1769,50.3836,88000.0
2011-11-15 09:40:00,58.5,58.7,58.45,58.56,39400.0,50.3836,50.5558,50.3405,50.4353,39400.0
2011-11-15 09:50:00,58.57,58.67,58.55,58.55,25700.0,50.4439,50.53,50.4266,50.4266,25700.0
2011-11-15 10:00:00,58.57,58.59,58.43,58.45,36000.0,50.4439,50.4611,50.3233,50.3405,36000.0
2011-11-15 10:10:00,58.45,58.47,58.3,58.3,57500.0,50.3405,50.3577,50.2113,50.2113,57500.0
2011-11-15 10:20:00,58.31,58.44,58.31,58.42,22400.0,50.2199,50.3319,50.2199,50.3147,22400.0
2011-11-15 10:30:00,58.43,58.56,58.39,58.49,32600.0,50.3233,50.4353,50.2888,50.375,32600.0
2011-11-15 10:40:00,58.47,58.59,58.42,58.49,26200.0,50.3577,50.4611,50.3147,50.375,26200.0
2011-11-15 10:50:00,58.46,58.5,58.34,58.35,19400.0,50.3491,50.3836,50.2458,50.2544,19400.0
2011-11-15 11:00:00,58.35,58.43,58.32,58.36,47100.0,50.2544,50.3233,50.2286,50.263,47100.0
2011-11-15 11:10:00,58.37,58.47,58.29,58.29,38600.0,50.2716,50.3577,50.2027,50.2027,38600.0
2011-11-15 11:20:00,58.3,58.3,58.2,58.29,26300.0,50.2113,50.2113,50.1252,50.2027,26300.0
2011-11-15 11:30:00,58.29,58.3,58.15,58.16,39700.0,50.2027,50.2113,50.0821,50.0908,39700.0
2011-11-15 11:40:00,58.16,58.28,58.16,58.24,21900.0,50.0908,50.1941,50.0908,50.1597,21900.0
2011-11-15 11:50:00,58.24,58.39,58.22,58.37,55100.0,50.1597,50.2888,50.1424,50.2716,55100.0
2011-11-15 12:00:00,58.36,58.55,58.35,58.46,44700.0,50.263,50.4266,50.2544,50.3491,44700.0
2011-11-15 12:10:00,58.46,58.54,58.44,58.47,36500.0,50.3491,50.418,50.3319,50.3577,36500.0
2011-11-15 12:20:00,58.47,58.66,58.47,58.63,25200.0,50.3577,50.5214,50.3577,50.4955,25200.0
2011-11-15 12:30:00,58.64,58.85,58.63,58.78,86000.0,50.5042,50.685,50.4955,50.6247,86000.0
2011-11-15 12:40:00,58.76,58.83,58.71,58.71,13000.0,50.6075,50.6678,50.5644,50.5644,13000.0
2011-11-15 12:50:00,58.7,58.82,58.69,58.82,14400.0,50.5558,50.6592,50.5472,50.6592,14400.0
2011-11-15 13:00:00,58.83,58.92,58.8,58.86,31400.0,50.6678,50.7453,50.642,50.6936,31400.0
2011-11-15 13:10:00,58.85,58.88,58.77,58.79,30700.0,50.685,50.7109,50.6161,50.6333,30700.0
2011-11-15 13:20:00,58.79,58.86,58.77,58.84,23300.0,50.6333,50.6936,50.6161,50.6764,23300.0
2011-11-15 13:30:00,58.85,58.98,58.85,58.95,57300.0,50.685,50.797,50.685,50.7711,57300.0
2011-11-15 13:40:00,58.95,58.99,58.91,58.93,35500.0,50.7711,50.8056,50.7367,50.7539,35500.0
2011-11-15 13:50:00,58.94,58.98,58.9,58.92,18000.0,50.7625,50.797,50.7281,50.7453,18000.0
2011-11-15 14:00:00,58.93,58.96,58.91,58.95,14600.0,50.7539,50.7798,50.7367,50.7711,14600.0
2011-11-15 14:10:00,58.96,59.02,58.9,58.91,28100.0,50.7798,50.8314,50.7281,50.7367,28100.0
2011-11-15 14:20:00,58.91,58.93,58.86,58.9,24500.0,50.7367,50.7539,50.6936,50.7281,24500.0
2011-11-15 14:30:00,58.89,58.94,58.89,58.91,21500.0,50.7195,50.7625,50.7195,50.7367,21500.0
2011-11-15 14:40:00,58.92,58.98,58.9,58.93,30000.0,50.7453,50.797,50.7281,50.7539,30000.0
2011-11-15 14:50:00,58.93,59.03,58.93,59.0,35000.0,50.7539,50.84,50.7539,50.8142,35000.0
2011-11-15 15:00:00,59.0,59.13,58.99,59.1,62600.0,50.8142,50.9262,50.8056,50.9003,62600.0
2011-11-15 15:10:00,59.08,59.12,59.04,59.04,37200.0,50.8831,50.9176,50.8487,50.8487,37200.0
2011-11-15 15:20:00,59.04,59.17,59.04,59.16,61200.0,50.8487,50.9606,50.8487,50.952,61200.0
2011-11-15 15:30:00,59.16,59.17,59.05,59.06,112400.0,50.952,50.9606,50.8573,50.8659,112400.0
2011-11-15 15:40:00,59.07,59.12,59.01,59.08,56500.0,50.8745,50.9176,50.8228,50.8831,56500.0
2011-11-15 15:50:00,59.08,59.09,58.87,58.88,65300.0,50.8831,50.8917,50.7022,50.7109,65300.0
2011-11-16 09:30:00,58.38,58.45,58.24,58.42,89100.0,50.2802,50.3405,50.1597,50.3147,89100.0
2011-11-16 09:40:00,58.42,58.5,58.37,58.42,44200.0,50.3147,50.3836,50.2716,50.3147,44200.0
2011-11-16 09:50:00,58.45,58.61,58.45,58.52,12800.0,50.3405,50.4783,50.3405,50.4008,12800.0
2011-11-16 10:00:00,58.57,58.61,58.37,58.38,37000.0,50.4439,50.4783,50.2716,50.2802,37000.0
2011-11-16 10:10:00,58.38,58.56,58.36,58.52,22500.0,50.2802,50.4353,50.263,50.4008,22500.0
2011-11-16 10:20:00,58.54,58.54,58.4,58.42,23000.0,50.418,50.418,50.2975,50.3147,23000.0
2011-11-16 10:30:00,58.38,58.53,58.36,58.5,19700.0,50.2802,50.4094,50.263,50.3836,19700.0
2011-11-16 10:40:00,58.51,58.67,58.45,58.64,19100.0,50.3922,50.53,50.3405,50.5042,19100.0
2011-11-16 10:50:00,58.63,58.77,58.63,58.73,22600.0,50.4955,50.6161,50.4955,50.5817,22600.0
2011-11-16 11:00:00,58.77,58.87,58.76,58.85,19400.0,50.6161,50.7022,50.6075,50.685,19400.0
2011-11-16 11:10:00,58.86,58.86,58.79,58.84,26300.0,50.6936,50.6936,50.6333,50.6764,26300.0
2011-11-16 11:20:00,58.84,58.91,58.79,58.81,12800.0,50.6764,50.7367,50.6333,50.6506,12800.0
2011-11-16 11:30:00,58.81,58.85,58.7,58.72,37900.0,50.6506,50.685,50.5558,50.5731,37900.0
2011-11-16 11:40:00,58.74,58.76,58.64,58.67,29300.0,50.5903,50.6075,50.5042,50.53,29300.0
2011-11-16 11:50:00,58.68,58.69,58.61,58.64,19300.0,50.5386,50.5472,50.4783,50.5042,19300.0
2011-11-16 12:00:00,58.63,58.68,58.61,58.63,39600.0,50.4955,50.5386,50.4783,50.4955,39600.0
2011-11-16 12:10:00,58.63,58.66,58.58,58.64,42400.0,50.4955,50.5214,50.4525,50.5042,42400.0
2011-11-16 12:20:00,58.64,58.66,58.58,58.6,19800.0,50.5042,50.5214,50.4525,50.4697,19800.0
2011-11-16 12:30:00,58.61,58.76,58.61,58.74,22400.0,50.4783,50.6075,50.4783,50.5903,22400.0
2011-11-16 12:40:00,58.74,58.76,58.67,58.67,32100.0,50.5903,50.6075,50.53,50.53,32100.0
2011-11-16 12:50:00,58.67,58.69,58.59,58.67,26000.0,50.53,50.5472,50.4611,50.53,26000.0
2011-11-16 13:00:00,58.69,58.73,58.68,58.71,14900.0,50.5472,50.5817,50.5386,50.5644,14900.0
2011-11-16 13:10:00,58.7,58.74,58.67,58.74,26900.0,50.5558,50.5903,50.53,50.5903,26900.0
2011-11-16 13:20:00,58.75,58.88,58.74,58.88,91900.0,50.5989,50.7109,50.5903,50.7109,91900.0
2011-11-16 13:30:00,58.88,58.91,58.86,58.9,10000.0,50.7109,50.7367,50.6936,50.7281,10000.0
2011-11-16 13:40:00,58.91,59.01,58.9,59.01,18700.0,50.7367,50.8228,50.7281,50.8228,18700.0
2011-11-16 13:50:00,59.02,59.03,58.9,58.9,42700.0,50.8314,50.84,50.7281,50.7281,42700.0
2011-11-16 14:00:00,58.9,58.94,58.86,58.87,15000.0,50.7281,50.7625,50.6936,50.7022,15000.0
2011-11-16 14:10:00,58.87,58.9,58.8,58.84,214200.0,50.7022,50.7281,50.642,50.6764,214200.0
2011-11-16 14:20:00,58.85,58.93,58.84,58.89,18600.0,50.685,50.7539,50.6764,50.7195,18600.0
2011-11-16 14:30:00,58.88,58.94,58.84,58.93,28000.0,50.7109,50.7625,50.6764,50.7539,28000.0
2011-11-16 14:40:00,58.92,58.93,58.76,58.8,23400.0,50.7453,50.7539,50.6075,50.642,23400.0
2011-11-16 14:50:00,58.78,58.79,58.69,58.76,76200.0,50.6247,50.6333,50.5472,50.6075,76200.0
2011-11-16 15:00:00,58.76,58.78,58.68,58.77,47400.0,50.6075,50.6247,50.5386,50.6161,47400.0
2011-11-16 15:10:00,58.78,58.78,58.46,58.51,30600.0,50.6247,50.6247,50.3491,50.3922,30600.0
2011-11-16 15:20:00,58.5,58.53,58.34,58.34,72600.0,50.3836,50.4094,50.2458,50.2458,72600.0
2011-11-16 15:30:00,58.33,58.33,57.97,58.19,81200.0,50.2372,50.2372,49.9271,50.1166,81200.0
2011-11-16 15:40:00,58.18,58.28,58.08,58.17,77600.0,50.108,50.1941,50.0219,50.0994,77600.0
2011-11-16 15:50:00,58.17,58.17,57.94,58.01,119200.0,50.0994,50.0994,49.9013,49.9616,119200.0
2011-11-17 09:30:00,57.92,57.92,57.68,57.68,34500.0,49.8841,49.8841,49.6774,49.6774,34500.0
2011-11-17 09:40:00,57.68,57.71,57.47,57.53,18700.0,49.6774,49.7032,49.4965,49.5482,18700.0
2011-11-17 09:50:00,57.49,57.76,57.49,57.7,27600.0,49.5137,49.7463,49.5137,49.6946,27600.0
2011-11-17 10:00:00,57.68,57.82,57.59,57.81,85000.0,49.6774,49.7979,49.5998,49.7893,85000.0
2011-11-17 10:10:00,57.79,57.81,57.68,57.69,27200.0,49.7721,49.7893,49.6774,49.686,27200.0
2011-11-17 10:20:00,57.74,57.86,57.62,57.86,17200.0,49.729,49.8324,49.6257,49.8324,17200.0
2011-11-17 10:30:00,57.81,57.98,57.68,57.91,46700.0,49.7893,49.9357,49.6774,49.8754,46700.0
2011-11-17 10:40:00,57.89,57.97,57.8,57.8,29100.0,49.8582,49.9271,49.7807,49.7807,29100.0
2011-11-17 10:50:00,57.82,57.89,57.77,57.79,33200.0,49.7979,49.8582,49.7549,49.7721,33200.0
2011-11-17 11:00:00,57.77,57.8,57.58,57.62,19500.0,49.7549,49.7807,49.5912,49.6257,19500.0
2011-11-17 11:10:00,57.61,57.67,57.56,57.67,34200.0,49.6171,49.6687,49.574,49.6687,34200.0
2011-11-17 11:20:00,57.65,57.72,57.53,57.67,28200.0,49.6515,49.7118,49.5482,49.6687,28200.0
2011-11-17 11:30:00,57.67,57.77,57.67,57.73,30700.0,49.6687,49.7549,49.6687,49.7204,30700.0
2011-11-17 11:40:00,57.72,57.82,57.69,57.69,31700.0,49.7118,49.7979,49.686,49.686,31700.0
2011-11-17 11:50:00,57.69,57.74,57.6,57.66,42200.0,49.686,49.729,49.6084,49.6601,42200.0
2011-11-17 12:00:00,57.66,57.69,57.52,57.53,39300.0,49.6601,49.686,49.5395,49.5482,39300.0
2011-11-17 12:10:00,57.54,57.55,57.4,57.47,24300.0,49.5568,49.5654,49.4362,49.4965,24300.0
2011-11-17 12:20:00,57.47,57.49,57.33,57.34,37000.0,49.4965,49.5137,49.3759,49.3845,37000.0
2011-11-17 12:30:00,57.35,57.35,56.75,56.85,140400.0,49.3931,49.3931,48.8764,48.9625,140400.0
2011-11-17 12:40:00,56.81,56.92,56.64,56.86,280500.0,48.9281,49.0228,48.7816,48.9711,280500.0
2011-11-17 12:50:00,56.89,57.02,56.86,56.98,38500.0,48.997,49.1089,48.9711,49.0745,38500.0
2011-11-17 13:00:00,56.96,56.97,56.75,56.79,152900.0,49.0572,49.0659,48.8764,48.9108,152900.0
2011-11-17 13:10:00,56.78,57.04,56.75,57.0,24900.0,48.9022,49.1261,48.8764,49.0917,24900.0
2011-11-17 13:20:00,57.0,57.04,56.87,56.92,34500.0,49.0917,49.1261,48.9797,49.0228,34500.0
2011-11-17 13:30:00,56.92,56.94,56.82,56.88,55400.0,49.0228,49.04,48.9367,48.9883,55400.0
2011-11-17 13:40:00,56.88,56.93,56.75,56.8,71700.0,48.9883,49.0314,48.8764,48.9194,71700.0
2011-11-17 13:50:00,56.77,56.91,56.58,56.89,62000.0,48.8936,49.0142,48.73,48.997,62000.0
2011-11-17 14:00:00,56.88,56.88,56.75,56.84,18100.0,48.9883,48.9883,48.8764,48.9539,18100.0
2011-11-17 14:10:00,56.82,56.86,56.71,56.74,38000.0,48.9367,48.9711,48.8419,48.8678,38000.0
2011-11-17 14:20:00,56.73,56.81,56.6,56.74,40300.0,48.8592,48.9281,48.7472,48.8678,40300.0
2011-11-17 14:30:00,56.75,56.8,56.66,56.67,48700.0,48.8764,48.9194,48.7989,48.8075,48700.0
2011-11-17 14:40:00,56.68,56.93,56.68,56.88,32900.0,48.8161,49.0314,48.8161,48.9883,32900.0
2011-11-17 14:50:00,56.88,56.96,56.83,56.89,23700.0,48.9883,49.0572,48.9453,48.997,23700.0
2011-11-17 15:00:00,56.87,56.97,56.8,56.82,61800.0,48.9797,49.0659,48.9194,48.9367,61800.0
2011-11-17 15:10:00,56.81,56.81,56.71,56.74,37300.0,48.9281,48.9281,48.8419,48.8678,37300.0
2011-11-17 15:20:00,56.73,56.89,56.66,56.77,57500.0,48.8592,48.997,48.7989,48.8936,57500.0
2011-11-17 15:30:00,56.76,56.82,56.65,56.65,34600.0,48.885,48.9367,48.7903,48.7903,34600.0
2011-11-17 15:40:00,56.64,56.89,56.59,56.8,79400.0,48.7816,48.997,48.7386,48.9194,79400.0
2011-11-17 15:50:00,56.79,56.97,56.68,56.95,102400.0,48.9108,49.0659,48.8161,49.0486,102400.0
2011-11-18 09:30:00,57.2,57.2,56.9,56.94,49400.0,49.2639,49.2639,49.0056,49.04,49400.0
2011-11-18 09:40:00,56.94,57.04,56.79,56.87,41100.0,49.04,49.1261,48.9108,48.9797,41100.0
2011-11-18 09:50:00,56.88,57.06,56.81,57.02,164200.0,48.9883,49.1434,48.9281,49.1089,164200.0
2011-11-18 10:00:00,57.02,57.03,56.9,56.9,65300.0,49.1089,49.1175,49.0056,49.0056,65300.0
2011-11-18 10:10:00,56.9,57.02,56.83,56.87,27000.0,49.0056,49.1089,48.9453,48.9797,27000.0
2011-11-18 10:20:00,56.88,56.92,56.72,56.83,32800.0,48.9883,49.0228,48.8505,48.9453,32800.0
2011-11-18 10:30:00,56.83,57.0,56.81,57.0,24900.0,48.9453,49.0917,48.9281,49.0917,24900.0
2011-11-18 10:40:00,57.0,57.09,56.93,57.08,24400.0,49.0917,49.1692,49.0314,49.1606,24400.0
2011-11-18 10:50:00,57.09,57.15,57.05,57.05,22600.0,49.1692,49.2209,49.1348,49.1348,22600.0
2011-11-18 11:00:00,57.05,57.11,56.95,56.95,22700.0,49.1348,49.1864,49.0486,49.0486,22700.0
2011-11-18 11:10:00,56.97,57.05,56.94,56.95,20100.0,49.0659,49.1348,49.04,49.0486,20100.0
2011-11-18 11:20:00,56.97,57.02,56.95,56.97,16200.0,49.0659,49.1089,49.0486,49.0659,16200.0
2011-11-18 11:30:00,56.97,57.01,56.82,56.87,22600.0,49.0659,49.1003,48.9367,48.9797,22600.0
2011-11-18 11:40:00,56.87,56.93,56.77,56.79,22700.0,48.9797,49.0314,48.8936,48.9108,22700.0
2011-11-18 11:50:00,56.79,56.86,56.77,56.8,39200.0,48.9108,48.9711,48.8936,48.9194,39200.0
2011-11-18 12:00:00,56.81,56.81,56.55,56.68,65700.0,48.9281,48.9281,48.7041,48.8161,65700.0
2011-11-18 12:10:00,56.68,56.73,56.66,56.69,333500.0,48.8161,48.8592,48.7989,48.8247,333500.0
2011-11-18 12:20:00,56.67,56.79,56.61,56.76,138300.0,48.8075,48.9108,48.7558,48.885,138300.0
2011-11-18 12:30:00,56.75,56.83,56.75,56.78,74500.0,48.8764,48.9453,48.8764,48.9022,74500.0
2011-11-18 12:40:00,56.78,56.86,56.76,56.83,79000.0,48.9022,48.9711,48.885,48.9453,79000.0
2011-11-18 12:50:00,56.84,56.85,56.76,56.79,106500.0,48.9539,48.9625,48.885,48.9108,106500.0
2011-11-18 13:00:00,56.77,56.84,56.75,56.83,51600.0,48.8936,48.9539,48.8764,48.9453,51600.0
2011-11-18 13:10:00,56.83,56.94,56.8,56.91,72200.0,48.9453,49.04,48.9194,49.0142,72200.0
2011-11-18 13:20:00,56.91,56.92,56.87,56.9,35800.0,49.0142,49.0228,48.9797,49.0056,35800.0
2011-11-18 13:30:00,56.9,57.04,56.9,57.03,64800.0,49.0056,49.1261,49.0056,49.1175,64800.0
2011-11-18 13:40:00,57.03,57.05,56.95,56.98,35900.0,49.1175,49.1348,49.0486,49.0745,35900.0
2011-11-18 13:50:00,56.98,57.02,56.93,56.94,127600.0,49.0745,49.1089,49.0314,49.04,127600.0
2011-11-18 14:00:00,56.93,56.94,56.84,56.87,83000.0,49.0314,49.04,48.9539,48.9797,83000.0
2011-11-18 14:10:00,56.87,57.07,56.87,56.98,51700.0,48.9797,49.152,48.9797,49.0745,51700.0
2011-11-18 14:20:00,56.96,57.01,56.86,56.92,90200.0,49.0572,49.1003,48.9711,49.0228,90200.0
2011-11-18 14:30:00,56.92,57.02,56.92,56.95,126400.0,49.0228,49.1089,49.0228,49.0486,126400.0
2011-11-18 14:40:00,56.95,57.01,56.91,56.92,64000.0,49.0486,49.1003,49.0142,49.0228,64000.0
2011-11-18 14:50:00,56.92,56.93,56.82,56.84,88100.0,49.0228,49.0314,48.9367,48.9539,88100.0
2011-11-18 15:00:00,56.84,56.89,56.79,56.88,97100.0,48.9539,48.997,48.9108,48.9883,97100.0
2011-11-18 15:10:00,56.88,56.93,56.82,56.88,100500.0,48.9883,49.0314,48.9367,48.9883,100500.0
2011-11-18 15:20:00,56.88,56.89,56.79,56.82,89500.0,48.9883,48.997,48.9108,48.9367,89500.0
2011-11-18 15:30:00,56.81,56.92,56.78,56.86,18200.0,48.9281,49.0228,48.9022,48.9711,18200.0
2011-11-18 15:40:00,56.86,56.87,56.76,56.83,57800.0,48.9711,48.9797,48.885,48.9453,57800.0
2011-11-18 15:50:00,56.85,56.86,56.76,56.79,57800.0,48.9625,48.9711,48.885,48.9108,57800.0
2011-11-21 09:30:00,56.0,56.07,55.76,55.77,88200.0,48.2304,48.2907,48.0237,48.0323,88200.0
2011-11-21 09:40:00,55.78,55.8,55.7,55.79,56200.0,48.041,48.0582,47.9721,48.0496,56200.0
2011-11-21 09:50:00,55.77,55.77,55.65,55.72,197600.0,48.0323,48.0323,47.929,47.9893,197600.0
2011-11-21 10:00:00,55.75,55.78,55.59,55.65,40000.0,48.0151,48.041,47.8773,47.929,40000.0
2011-11-21 10:10:00,55.68,55.82,55.66,55.7,80500.0,47.9548,48.0754,47.9376,47.9721,80500.0
2011-11-21 10:20:00,55.69,55.78,55.65,55.7,23900.0,47.9634,48.041,47.929,47.9721,23900.0
2011-11-21 10:30:00,55.7,55.73,55.59,55.64,48600.0,47.9721,47.9979,47.8773,47.9204,48600.0
2011-11-21 10:40:00,55.66,55.69,55.52,55.53,42800.0,47.9376,47.9634,47.817,47.8256,42800.0
2011-11-21 10:50:00,55.54,55.56,55.39,55.41,109200.0,47.8343,47.8515,47.7051,47.7223,109200.0
2011-11-21 11:00:00,55.41,55.42,55.31,55.37,107300.0,47.7223,47.7309,47.6362,47.6878,107300.0
2011-11-21 11:10:00,55.38,55.52,55.38,55.52,33100.0,47.6965,47.817,47.6965,47.817,33100.0
2011-11-21 11:20:00,55.53,55.56,55.44,55.48,22600.0,47.8256,47.8515,47.7481,47.7826,22600.0
2011-11-21 11:30:00,55.46,55.5,55.34,55.34,25000.0,47.7654,47.7998,47.662,47.662,25000.0
2011-11-21 11:40:00,55.33,55.42,55.25,55.42,110100.0,47.6534,47.7309,47.5845,47.7309,110100.0
2011-11-21 11:50:00,55.42,55.49,55.39,55.49,42300.0,47.7309,47.7912,47.7051,47.7912,42300.0
2011-11-21 12:00:00,55.48,55.52,55.43,55.43,32500.0,47.7826,47.817,47.7395,47.7395,32500.0
2011-11-21 12:10:00,55.43,55.54,55.42,55.45,36700.0,47.7395,47.8343,47.7309,47.7567,36700.0
2011-11-21 12:20:00,55.45,55.5,55.36,55.38,57400.0,47.7567,47.7998,47.6792,47.6965,57400.0
2011-11-21 12:30:00,55.38,55.49,55.35,55.47,79500.0,47.6965,47.7912,47.6706,47.774,79500.0
2011-11-21 12:40:00,55.47,55.54,55.45,55.53,99300.0,47.774,47.8343,47.7567,47.8256,99300.0
2011-11-21 12:50:00,55.52,55.54,55.46,55.46,122000.0,47.817,47.8343,47.7654,47.7654,122000.0
2011-11-21 13:00:00,55.46,55.64,55.45,55.61,23800.0,47.7654,47.9204,47.7567,47.8945,23800.0
2011-11-21 13:10:00,55.63,55.65,55.58,55.6,20100.0,47.9118,47.929,47.8687,47.8859,20100.0
2011-11-21 13:20:00,55.63,55.67,55.57,55.57,10100.0,47.9118,47.9462,47.8601,47.8601,10100.0
2011-11-21 13:30:00,55.55,55.56,55.51,55.52,122400.0,47.8429,47.8515,47.8084,47.817,122400.0
2011-11-21 13:40:00,55.51,55.55,55.48,55.5,28200.0,47.8084,47.8429,47.7826,47.7998,28200.0
2011-11-21 13:50:00,55.51,55.53,55.39,55.4,22400.0,47.8084,47.8256,47.7051,47.7137,22400.0
2011-11-21 14:00:00,55.38,55.49,55.38,55.49,20700.0,47.6965,47.7912,47.6965,47.7912,20700.0
2011-11-21 14:10:00,55.5,55.81,55.5,55.71,61200.0,47.7998,48.0668,47.7998,47.9807,61200.0
2011-11-21 14:20:00,55.71,55.74,55.67,55.69,23100.0,47.9807,48.0065,47.9462,47.9634,23100.0
2011-11-21 14:30:00,55.69,55.78,55.68,55.74,52500.0,47.9634,48.041,47.9548,48.0065,52500.0
2011-11-21 14:40:00,55.73,55.88,55.73,55.8,77700.0,47.9979,48.1271,47.9979,48.0582,77700.0
2011-11-21 14:50:00,55.81,55.82,55.7,55.72,113900.0,48.0668,48.0754,47.9721,47.9893,113900.0
2011-11-21 15:00:00,55.71,55.76,55.6,55.69,176200.0,47.9807,48.0237,47.8859,47.9634,176200.0
2011-11-21 15:10:00,55.7,55.83,55.67,55.82,124300.0,47.9721,48.084,47.9462,48.0754,124300.0
2011-11-21 15:20:00,55.82,56.04,55.8,55.99,117100.0,48.0754,48.2649,48.0582,48.2218,117100.0
2011-11-21 15:30:00,55.99,56.07,55.93,56.04,113800.0,48.2218,48.2907,48.1701,48.2649,113800.0
2011-11-21 15:40:00,56.03,56.08,55.94,56.06,200700.0,48.2563,48.2993,48.1788,48.2821,200700.0
2011-11-21 15:50:00,56.05,56.06,55.77,55.79,939600.0,48.2735,48.2821,48.0323,48.0496,939600.0
2011-11-22 09:30:00,55.63,55.84,55.59,55.84,100300.0,47.9118,48.0926,47.8773,48.0926,100300.0
2011-11-22 09:40:00,55.88,56.01,55.85,55.96,40200.0,48.1271,48.239,48.1012,48.196,40200.0
2011-11-22 09:50:00,55.97,55.97,55.88,55.89,24400.0,48.2046,48.2046,48.1271,48.1357,24400.0
2011-11-22 10:00:00,55.91,55.97,55.72,55.78,46500.0,48.1529,48.2046,47.9893,48.041,46500.0
2011-11-22 10:10:00,55.78,55.82,55.69,55.76,36200.0,48.041,48.0754,47.9634,48.0237,36200.0
2011-11-22 10:20:00,55.77,55.93,55.76,55.9,25700.0,48.0323,48.1701,48.0237,48.1443,25700.0
2011-11-22 10:30:00,55.9,55.91,55.76,55.79,26200.0,48.1443,48.1529,48.0237,48.0496,26200.0
2011-11-22 10:40:00,55.8,55.82,55.56,55.59,59200.0,48.0582,48.0754,47.8515,47.8773,59200.0
2011-11-22 10:50:00,55.57,55.61,55.41,55.46,216100.0,47.8601,47.8945,47.7223,47.7654,216100.0
2011-11-22 11:00:00,55.46,55.54,55.43,55.5,90000.0,47.7654,47.8343,47.7395,47.7998,90000.0
2011-11-22 11:10:00,55.53,55.59,55.46,55.57,24000.0,47.8256,47.8773,47.7654,47.8601,24000.0
2011-11-22 11:20:00,55.56,55.56,55.41,55.49,55500.0,47.8515,47.8515,47.7223,47.7912,55500.0
2011-11-22 11:30:00,55.48,55.49,55.35,55.39,77900.0,47.7826,47.7912,47.6706,47.7051,77900.0
2011-11-22 11:40:00,55.39,55.42,55.32,55.4,111300.0,47.7051,47.7309,47.6448,47.7137,111300.0
2011-11-22 11:50:00,55.4,55.53,55.38,55.52,35100.0,47.7137,47.8256,47.6965,47.817,35100.0
2011-11-22 12:00:00,55.52,55.91,55.52,55.86,95400.0,47.817,48.1529,47.817,48.1099,95400.0
2011-11-22 12:10:00,55.85,55.86,55.74,55.78,62100.0,48.1012,48.1099,48.0065,48.041,62100.0
2011-11-22 12:20:00,55.78,55.82,55.63,55.64,40200.0,48.041,48.0754,47.9118,47.9204,40200.0
2011-11-22 12:30:00,55.66,55.78,55.64,55.71,96100.0,47.9376,48.041,47.9204,47.9807,96100.0
2011-11-22 12:40:00,55.72,55.76,55.7,55.7,47300.0,47.9893,48.0237,47.9721,47.9721,47300.0
2011-11-22 12:50:00,55.72,55.89,55.72,55.89,48700.0,47.9893,48.1357,47.9893,48.1357,48700.0
2011-11-22 13:00:00,55.9,55.96,55.82,55.84,44100.0,48.1443,48.196,48.0754,48.0926,44100.0
2011-11-22 13:10:00,55.84,56.04,55.81,56.04,35900.0,48.0926,48.2649,48.0668,48.2649,35900.0
2011-11-22 13:20:00,56.05,56.09,55.94,55.94,32500.0,48.2735,48.308,48.1788,48.1788,32500.0
2011-11-22 13:30:00,55.95,56.05,55.94,56.03,35000.0,48.1874,48.2735,48.1788,48.2563,35000.0
2011-11-22 13:40:00,56.02,56.02,55.9,55.96,92500.0,48.2477,48.2477,48.1443,48.196,92500.0
2011-11-22 13:50:00,55.96,55.96,55.79,55.82,347100.0,48.196,48.196,48.0496,48.0754,347100.0
2011-11-22 14:00:00,55.81,55.85,55.76,55.81,48500.0,48.0668,48.1012,48.0237,48.0668,48500.0
2011-11-22 14:10:00,55.81,55.9,55.8,55.87,45500.0,48.0668,48.1443,48.0582,48.1185,45500.0
2011-11-22 14:20:00,55.87,55.88,55.74,55.8,55100.0,48.1185,48.1271,48.0065,48.0582,55100.0
2011-11-22 14:30:00,55.8,55.81,55.69,55.73,53900.0,48.0582,48.0668,47.9634,47.9979,53900.0
2011-11-22 14:40:00,55.74,55.85,55.73,55.75,54200.0,48.0065,48.1012,47.9979,48.0151,54200.0
2011-11-22 14:50:00,55.75,55.76,55.61,55.67,57100.0,48.0151,48.0237,47.8945,47.9462,57100.0
2011-11-22 15:00:00,55.67,55.72,55.6,55.62,56400.0,47.9462,47.9893,47.8859,47.9032,56400.0
2011-11-22 15:10:00,55.62,55.7,55.59,55.66,121100.0,47.9032,47.9721,47.8773,47.9376,121100.0
2011-11-22 15:20:00,55.65,55.79,55.63,55.74,62600.0,47.929,48.0496,47.9118,48.0065,62600.0
2011-11-22 15:30:00,55.74,55.81,55.66,55.66,84200.0,48.0065,48.0668,47.9376,47.9376,84200.0
2011-11-22 15:40:00,55.66,55.77,55.65,55.75,71800.0,47.9376,48.0323,47.929,48.0151,71800.0
2011-11-22 15:50:00,55.75,55.79,55.68,55.72,391500.0,48.0151,48.0496,47.9548,47.9893,391500.0
2011-11-23 09:30:00,55.22,55.29,55.12,55.21,108600.0,47.5587,47.6189,47.4725,47.55,108600.0
2011-11-23 09:40:00,55.21,55.21,55.04,55.09,36300.0,47.55,47.55,47.4036,47.4467,36300.0
2011-11-23 09:50:00,55.08,55.11,54.9,54.9,54400.0,47.4381,47.4639,47.2831,47.2831,54400.0
2011-11-23 10:00:00,54.9,54.95,54.86,54.95,25700.0,47.2831,47.3261,47.2486,47.3261,25700.0
2011-11-23 10:10:00,54.95,54.96,54.72,54.75,181100.0,47.3261,47.3347,47.128,47.1539,181100.0
2011-11-23 10:20:00,54.77,54.81,54.7,54.72,76600.0,47.1711,47.2055,47.1108,47.128,76600.0
2011-11-23 10:30:00,54.75,54.8,54.66,54.8,29000.0,47.1539,47.1969,47.0764,47.1969,29000.0
2011-11-23 10:40:00,54.81,54.81,54.72,54.75,19600.0,47.2055,47.2055,47.128,47.1539,19600.0
2011-11-23 10:50:00,54.73,54.86,54.73,54.81,10900.0,47.1366,47.2486,47.1366,47.2055,10900.0
2011-11-23 11:00:00,54.8,54.88,54.68,54.69,45400.0,47.1969,47.2658,47.0936,47.1022,45400.0
2011-11-23 11:10:00,54.67,54.73,54.61,54.7,35800.0,47.085,47.1366,47.0333,47.1108,35800.0
2011-11-23 11:20:00,54.71,54.75,54.63,54.63,23900.0,47.1194,47.1539,47.0505,47.0505,23900.0
2011-11-23 11:30:00,54.64,54.76,54.56,54.74,39200.0,47.0591,47.1625,46.9902,47.1453,39200.0
2011-11-23 11:40:00,54.73,54.73,54.64,54.7,21700.0,47.1366,47.1366,47.0591,47.1108,21700.0
2011-11-23 11:50:00,54.7,54.78,54.69,54.74,21000.0,47.1108,47.1797,47.1022,47.1453,21000.0
2011-11-23 12:00:00,54.72,54.84,54.72,54.81,24900.0,47.128,47.2314,47.128,47.2055,24900.0
2011-11-23 12:10:00,54.82,54.84,54.73,54.75,22300.0,47.2142,47.2314,47.1366,47.1539,22300.0
2011-11-23 12:20:00,54.76,54.8,54.7,54.7,40200.0,47.1625,47.1969,47.1108,47.1108,40200.0
2011-11-23 12:30:00,54.7,54.72,54.65,54.68,18200.0,47.1108,47.128,47.0677,47.0936,18200.0
2011-11-23 12:40:00,54.66,54.75,54.65,54.72,11500.0,47.0764,47.1539,47.0677,47.128,11500.0
2011-11-23 12:50:00,54.72,54.9,54.72,54.87,21100.0,47.128,47.2831,47.128,47.2572,21100.0
2011-11-23 13:00:00,54.85,54.91,54.83,54.9,8400.0,47.24,47.2917,47.2228,47.2831,8400.0
2011-11-23 13:10:00,54.88,54.91,54.8,54.85,14800.0,47.2658,47.2917,47.1969,47.24,14800.0
2011-11-23 13:20:00,54.85,54.9,54.79,54.9,60800.0,47.24,47.2831,47.1883,47.2831,60800.0
2011-11-23 13:30:00,54.91,54.93,54.85,54.86,33400.0,47.2917,47.3089,47.24,47.2486,33400.0
2011-11-23 13:40:00,54.85,54.85,54.76,54.79,24700.0,47.24,47.24,47.1625,47.1883,24700.0
2011-11-23 13:50:00,54.79,54.87,54.68,54.72,30400.0,47.1883,47.2572,47.0936,47.128,30400.0
2011-11-23 14:00:00,54.71,54.75,54.67,54.71,14000.0,47.1194,47.1539,47.085,47.1194,14000.0
2011-11-23 14:10:00,54.71,54.71,54.55,54.64,52800.0,47.1194,47.1194,46.9816,47.0591,52800.0
2011-11-23 14:20:00,54.63,54.66,54.53,54.61,104900.0,47.0505,47.0764,46.9644,47.0333,104900.0
2011-11-23 14:30:00,54.6,54.72,54.6,54.69,311300.0,47.0247,47.128,47.0247,47.1022,311300.0
2011-11-23 14:40:00,54.67,54.71,54.63,54.68,46200.0,47.085,47.1194,47.0505,47.0936,46200.0
2011-11-23 14:50:00,54.69,54.71,54.63,54.64,66300.0,47.1022,47.1194,47.0505,47.0591,66300.0
2011-11-23 15:00:00,54.65,54.8,54.6,54.75,118300.0,47.0677,47.1969,47.0247,47.1539,118300.0
2011-11-23 15:10:00,54.75,54.88,54.74,54.78,105900.0,47.1539,47.2658,47.1453,47.1797,105900.0
2011-11-23 15:20:00,54.77,54.81,54.67,54.72,83800.0,47.1711,47.2055,47.085,47.128,83800.0
2011-11-23 15:30:00,54.73,54.83,54.72,54.79,55900.0,47.1366,47.2228,47.128,47.1883,55900.0
2011-11-23 15:40:00,54.79,54.95,54.78,54.83,75800.0,47.1883,47.3261,47.1797,47.2228,75800.0
2011-11-23 15:50:00,54.82,54.89,54.5,54.52,82300.0,47.2142,47.2744,46.9386,46.9558,82300.0
2011-11-25 09:30:00,54.42,54.81,54.34,54.73,56600.0,46.8697,47.2055,46.8007,47.1366,56600.0
2011-11-25 09:40:00,54.75,54.85,54.64,54.67,27500.0,47.1539,47.24,47.0591,47.085,27500.0
2011-11-25 09:50:00,54.65,54.79,54.62,54.62,30600.0,47.0677,47.1883,47.0419,47.0419,30600.0
2011-11-25 10:00:00,54.62,54.86,54.62,54.83,21400.0,47.0419,47.2486,47.0419,47.2228,21400.0
2011-11-25 10:10:00,54.84,54.92,54.8,54.91,89100.0,47.2314,47.3003,47.1969,47.2917,89100.0
2011-11-25 10:20:00,54.91,54.92,54.75,54.78,62100.0,47.2917,47.3003,47.1539,47.1797,62100.0
2011-11-25 10:30:00,54.77,54.88,54.76,54.81,33400.0,47.1711,47.2658,47.1625,47.2055,33400.0
2011-11-25 10:40:00,54.81,54.9,54.8,54.82,33800.0,47.2055,47.2831,47.1969,47.2142,33800.0
2011-11-25 10:50:00,54.8,54.87,54.73,54.74,51600.0,47.1969,47.2572,47.1366,47.1453,51600.0
2011-11-25 11:00:00,54.75,54.79,54.69,54.78,30100.0,47.1539,47.1883,47.1022,47.1797,30100.0
2011-11-25 11:10:00,54.77,54.84,54.71,54.8,56600.0,47.1711,47.2314,47.1194,47.1969,56600.0
2011-11-25 11:20:00,54.8,54.83,54.68,54.69,27600.0,47.1969,47.2228,47.0936,47.1022,27600.0
2011-11-25 11:30:00,54.69,54.77,54.62,54.64,56600.0,47.1022,47.1711,47.0419,47.0591,56600.0
2011-11-25 11:40:00,54.65,54.67,54.47,54.51,41800.0,47.0677,47.085,46.9127,46.9472,41800.0
2011-11-25 11:50:00,54.53,54.54,54.39,54.43,38300.0,46.9644,46.973,46.8438,46.8783,38300.0
2011-11-25 12:00:00,54.45,54.48,54.36,54.38,12000.0,46.8955,46.9213,46.818,46.8352,12000.0
2011-11-25 12:10:00,54.4,54.42,54.34,54.39,114000.0,46.8524,46.8697,46.8007,46.8438,114000.0
2011-11-25 12:20:00,54.4,54.48,54.36,54.48,12700.0,46.8524,46.9213,46.818,46.9213,12700.0
2011-11-25 12:30:00,54.49,54.53,54.44,54.46,28400.0,46.9299,46.9644,46.8869,46.9041,28400.0
2011-11-25 12:40:00,54.47,54.47,54.37,54.44,57000.0,46.9127,46.9127,46.8266,46.8869,57000.0
2011-11-25 12:50:00,54.44,54.51,54.26,54.28,187500.0,46.8869,46.9472,46.7318,46.7491,187500.0
2011-11-28 09:30:00,55.79,55.89,55.68,55.86,157600.0,48.0496,48.1357,47.9548,48.1099,157600.0
2011-11-28 09:40:00,55.88,55.95,55.83,55.84,120100.0,48.1271,48.1874,48.084,48.0926,120100.0
2011-11-28 09:50:00,55.85,56.01,55.85,55.98,74600.0,48.1012,48.239,48.1012,48.2132,74600.0
2011-11-28 10:00:00,55.96,56.0,55.9,55.98,69800.0,48.196,48.2304,48.1443,48.2132,69800.0
2011-11-28 10:10:00,55.99,56.09,55.98,56.09,90400.0,48.2218,48.308,48.2132,48.308,90400.0
2011-11-28 10:20:00,56.09,56.09,56.02,56.03,38900.0,48.308,48.308,48.2477,48.2563,38900.0
2011-11-28 10:30:00,56.04,56.14,56.02,56.02,40900.0,48.2649,48.351,48.2477,48.2477,40900.0
2011-11-28 10:40:00,56.02,56.08,56.02,56.03,28000.0,48.2477,48.2993,48.2477,48.2563,28000.0
2011-11-28 10:50:00,56.03,56.07,55.98,56.01,35500.0,48.2563,48.2907,48.2132,48.239,35500.0
2011-11-28 11:00:00,56.01,56.1,56.01,56.04,71800.0,48.239,48.3166,48.239,48.2649,71800.0
2011-11-28 11:10:00,56.05,56.05,56.0,56.03,32400.0,48.2735,48.2735,48.2304,48.2563,32400.0
2011-11-28 11:20:00,56.02,56.08,55.98,56.08,24400.0,48.2477,48.2993,48.2132,48.2993,24400.0
2011-11-28 11:30:00,56.08,56.13,56.03,56.06,60800.0,48.2993,48.3424,48.2563,48.2821,60800.0
2011-11-28 11:40:00,56.06,56.1,56.04,56.05,22800.0,48.2821,48.3166,48.2649,48.2735,22800.0
2011-11-28 11:50:00,56.06,56.08,56.01,56.04,91600.0,48.2821,48.2993,48.239,48.2649,91600.0
2011-11-28 12:00:00,56.04,56.07,56.01,56.02,33800.0,48.2649,48.2907,48.239,48.2477,33800.0
2011-11-28 12:10:00,56.03,56.07,56.02,56.03,24100.0,48.2563,48.2907,48.2477,48.2563,24100.0
2011-11-28 12:20:00,56.03,56.06,55.95,55.97,17800.0,48.2563,48.2821,48.1874,48.2046,17800.0
2011-11-28 12:30:00,55.95,55.96,55.88,55.93,38200.0,48.1874,48.196,48.1271,48.1701,38200.0
2011-11-28 12:40:00,55.93,55.95,55.89,55.91,36600.0,48.1701,48.1874,48.1357,48.1529,36600.0
2011-11-28 12:50:00,55.91,55.93,55.85,55.86,57300.0,48.1529,48.1701,48.1012,48.1099,57300.0
2011-11-28 13:00:00,55.86,55.88,55.82,55.87,24500.0,48.1099,48.1271,48.0754,48.1185,24500.0
2011-11-28 13:10:00,55.88,55.95,55.84,55.94,22400.0,48.1271,48.1874,48.0926,48.1788,22400.0
2011-11-28 13:20:00,55.96,56.03,55.95,56.0,15500.0,48.196,48.2563,48.1874,48.2304,15500.0
2011-11-28 13:30:00,56.02,56.07,56.0,56.02,25800.0,48.2477,48.2907,48.2304,48.2477,25800.0
2011-11-28 13:40:00,56.02,56.05,56.01,56.01,32800.0,48.2477,48.2735,48.239,48.239,32800.0
2011-11-28 13:50:00,56.02,56.04,55.87,55.88,40000.0,48.2477,48.2649,48.1185,48.1271,40000.0
2011-11-28 14:00:00,55.86,55.98,55.86,55.96,30800.0,48.1099,48.2132,48.1099,48.196,30800.0
2011-11-28 14:10:00,55.97,56.02,55.96,55.99,86500.0,48.2046,48.2477,48.196,48.2218,86500.0
2011-11-28 14:20:00,56.0,56.05,55.91,55.94,83400.0,48.2304,48.2735,48.1529,48.1788,83400.0
2011-11-28 14:30:00,55.95,55.97,55.88,55.91,35900.0,48.1874,48.2046,48.1271,48.1529,35900.0
2011-11-28 14:40:00,55.91,55.94,55.87,55.87,43400.0,48.1529,48.1788,48.1185,48.1185,43400.0
2011-11-28 14:50:00,55.87,55.87,55.78,55.83,36100.0,48.1185,48.1185,48.041,48.084,36100.0
2011-11-28 15:00:00,55.84,55.88,55.66,55.7,151300.0,48.0926,48.1271,47.9376,47.9721,151300.0
2011-11-28 15:10:00,55.7,55.75,55.58,55.71,59800.0,47.9721,48.0151,47.8687,47.9807,59800.0
2011-11-28 15:20:00,55.71,55.79,55.65,55.7,103900.0,47.9807,48.0496,47.929,47.9721,103900.0
2011-11-28 15:30:00,55.67,55.82,55.65,55.76,71400.0,47.9462,48.0754,47.929,48.0237,71400.0
2011-11-28 15:40:00,55.75,55.78,55.64,55.67,98100.0,48.0151,48.041,47.9204,47.9462,98100.0
2011-11-28 15:50:00,55.66,55.99,55.64,55.98,175300.0,47.9376,48.2218,47.9204,48.2132,175300.0
2011-11-29 09:30:00,56.14,56.14,55.91,56.05,77100.0,48.351,48.351,48.1529,48.2735,77100.0
2011-11-29 09:40:00,56.05,56.15,56.04,56.15,37300.0,48.2735,48.3596,48.2649,48.3596,37300.0
2011-11-29 09:50:00,56.15,56.28,56.14,56.25,46600.0,48.3596,48.4716,48.351,48.4458,46600.0
2011-11-29 10:00:00,56.26,56.39,56.09,56.28,137000.0,48.4544,48.5663,48.308,48.4716,137000.0
2011-11-29 10:10:00,56.29,56.47,56.29,56.45,33400.0,48.4802,48.6352,48.4802,48.618,33400.0
2011-11-29 10:20:00,56.42,56.47,56.4,56.4,14700.0,48.5922,48.6352,48.5749,48.5749,14700.0
2011-11-29 10:30:00,56.39,56.41,56.34,56.38,25900.0,48.5663,48.5836,48.5233,48.5577,25900.0
2011-11-29 10:40:00,56.39,56.44,56.29,56.3,42200.0,48.5663,48.6094,48.4802,48.4888,42200.0
2011-11-29 10:50:00,56.3,56.34,56.22,56.28,65800.0,48.4888,48.5233,48.4199,48.4716,65800.0
2011-11-29 11:00:00,56.27,56.33,56.12,56.15,44400.0,48.463,48.5147,48.3338,48.3596,44400.0
2011-11-29 11:10:00,56.17,56.27,56.17,56.24,21000.0,48.3769,48.463,48.3769,48.4371,21000.0
2011-11-29 11:20:00,56.26,56.27,56.17,56.25,25000.0,48.4544,48.463,48.3769,48.4458,25000.0
2011-11-29 11:30:00,56.25,56.38,56.25,56.36,20300.0,48.4458,48.5577,48.4458,48.5405,20300.0
2011-11-29 11:40:00,56.36,56.39,56.25,56.28,14400.0,48.5405,48.5663,48.4458,48.4716,14400.0
2011-11-29 11:50:00,56.3,56.32,56.14,56.2,26500.0,48.4888,48.506,48.351,48.4027,26500.0
2011-11-29 12:00:00,56.19,56.33,56.18,56.32,27200.0,48.3941,48.5147,48.3855,48.506,27200.0
2011-11-29 12:10:00,56.32,56.36,56.29,56.32,30500.0,48.506,48.5405,48.4802,48.506,30500.0
2011-11-29 12:20:00,56.33,56.34,56.29,56.32,13900.0,48.5147,48.5233,48.4802,48.506,13900.0
2011-11-29 12:30:00,56.31,56.31,56.19,56.2,13600.0,48.4974,48.4974,48.3941,48.4027,13600.0
2011-11-29 12:40:00,56.2,56.24,56.11,56.18,22600.0,48.4027,48.4371,48.3252,48.3855,22600.0
2011-11-29 12:50:00,56.17,56.21,56.12,56.2,26100.0,48.3769,48.4113,48.3338,48.4027,26100.0
2011-11-29 13:00:00,56.2,56.2,56.05,56.08,23200.0,48.4027,48.4027,48.2735,48.2993,23200.0
2011-11-29 13:10:00,56.07,56.16,56.07,56.12,18800.0,48.2907,48.3682,48.2907,48.3338,18800.0
2011-11-29 13:20:00,56.12,56.24,56.1,56.21,39900.0,48.3338,48.4371,48.3166,48.4113,39900.0
2011-11-29 13:30:00,56.21,56.21,56.08,56.19,57000.0,48.4113,48.4113,48.2993,48.3941,57000.0
2011-11-29 13:40:00,56.19,56.19,56.09,56.09,29800.0,48.3941,48.3941,48.308,48.308,29800.0
2011-11-29 13:50:00,56.09,56.13,55.96,56.0,32100.0,48.308,48.3424,48.196,48.2304,32100.0
2011-11-29 14:00:00,55.98,56.05,55.93,55.98,50100.0,48.2132,48.2735,48.1701,48.2132,50100.0
2011-11-29 14:10:00,55.99,56.05,55.94,56.05,17300.0,48.2218,48.2735,48.1788,48.2735,17300.0
2011-11-29 14:20:00,56.04,56.09,56.03,56.08,118100.0,48.2649,48.308,48.2563,48.2993,118100.0
2011-11-29 14:30:00,56.08,56.18,56.08,56.12,20200.0,48.2993,48.3855,48.2993,48.3338,20200.0
2011-11-29 14:40:00,56.12,56.21,56.07,56.1,198800.0,48.3338,48.4113,48.2907,48.3166,198800.0
2011-11-29 14:50:00,56.09,56.17,56.06,56.14,31200.0,48.308,48.3769,48.2821,48.351,31200.0
2011-11-29 15:00:00,56.12,56.17,56.09,56.1,72800.0,48.3338,48.3769,48.308,48.3166,72800.0
2011-11-29 15:10:00,56.1,56.34,56.1,56.27,118400.0,48.3166,48.5233,48.3166,48.463,118400.0
2011-11-29 15:20:00,56.27,56.28,56.17,56.19,48600.0,48.463,48.4716,48.3769,48.3941,48600.0
2011-11-29 15:30:00,56.19,56.28,56.13,56.14,33100.0,48.3941,48.4716,48.3424,48.351,33100.0
2011-11-29 15:40:00,56.14,56.2,56.11,56.14,78500.0,48.351,48.4027,48.3252,48.351,78500.0
2011-11-29 15:50:00,56.14,56.14,56.01,56.04,244400.0,48.351,48.351,48.239,48.2649,244400.0
2011-11-30 09:30:00,57.63,57.68,57.54,57.54,129400.0,49.6343,49.6774,49.5568,49.5568,129400.0
2011-11-30 09:40:00,57.55,57.84,57.54,57.79,57500.0,49.5654,49.8152,49.5568,49.7721,57500.0
2011-11-30 09:50:00,57.8,57.89,57.74,57.83,173600.0,49.7807,49.8582,49.729,49.8065,173600.0
2011-11-30 10:00:00,57.85,57.91,57.76,57.79,97400.0,49.8238,49.8754,49.7463,49.7721,97400.0
2011-11-30 10:10:00,57.79,57.83,57.75,57.82,49800.0,49.7721,49.8065,49.7376,49.7979,49800.0
2011-11-30 10:20:00,57.85,57.9,57.79,57.89,30600.0,49.8238,49.8668,49.7721,49.8582,30600.0
2011-11-30 10:30:00,57.89,58.01,57.86,58.01,46600.0,49.8582,49.9616,49.8324,49.9616,46600.0
2011-11-30 10:40:00,58.01,58.06,57.99,58.02,56700.0,49.9616,50.0046,49.9443,49.9702,56700.0
2011-11-30 10:50:00,58.03,58.09,58.0,58.09,44000.0,49.9788,50.0305,49.953,50.0305,44000.0
2011-11-30 11:00:00,58.08,58.08,57.95,57.99,41500.0,50.0219,50.0219,49.9099,49.9443,41500.0
2011-11-30 11:10:00,57.98,57.99,57.94,57.99,33900.0,49.9357,49.9443,49.9013,49.9443,33900.0
2011-11-30 11:20:00,57.98,57.98,57.91,57.93,30700.0,49.9357,49.9357,49.8754,49.8927,30700.0
2011-11-30 11:30:00,57.92,58.0,57.92,58.0,24900.0,49.8841,49.953,49.8841,49.953,24900.0
2011-11-30 11:40:00,58.01,58.04,57.99,58.01,35600.0,49.9616,49.9874,49.9443,49.9616,35600.0
2011-11-30 11:50:00,58.01,58.01,57.9,57.94,22400.0,49.9616,49.9616,49.8668,49.9013,22400.0
2011-11-30 12:00:00,57.95,57.95,57.9,57.93,44700.0,49.9099,49.9099,49.8668,49.8927,44700.0
2011-11-30 12:10:00,57.93,57.94,57.89,57.92,51000.0,49.8927,49.9013,49.8582,49.8841,51000.0
2011-11-30 12:20:00,57.92,57.98,57.89,57.96,43200.0,49.8841,49.9357,49.8582,49.9185,43200.0
2011-11-30 12:30:00,57.95,57.99,57.92,57.93,37400.0,49.9099,49.9443,49.8841,49.8927,37400.0
2011-11-30 12:40:00,57.93,57.95,57.89,57.93,40200.0,49.8927,49.9099,49.8582,49.8927,40200.0
2011-11-30 12:50:00,57.92,57.96,57.9,57.93,79100.0,49.8841,49.9185,49.8668,49.8927,79100.0
2011-11-30 13:00:00,57.93,57.99,57.93,57.96,47300.0,49.8927,49.9443,49.8927,49.9185,47300.0
2011-11-30 13:10:00,57.96,57.96,57.87,57.89,43900.0,49.9185,49.9185,49.841,49.8582,43900.0
2011-11-30 13:20:00,57.89,57.91,57.83,57.84,49100.0,49.8582,49.8754,49.8065,49.8152,49100.0
2011-11-30 13:30:00,57.84,57.9,57.83,57.85,31600.0,49.8152,49.8668,49.8065,49.8238,31600.0
2011-11-30 13:40:00,57.85,57.88,57.82,57.83,28300.0,49.8238,49.8496,49.7979,49.8065,28300.0
2011-11-30 13:50:00,57.83,57.83,57.77,57.77,58000.0,49.8065,49.8065,49.7549,49.7549,58000.0
2011-11-30 14:00:00,57.78,57.84,57.75,57.77,80000.0,49.7635,49.8152,49.7376,49.7549,80000.0
2011-11-30 14:10:00,57.77,57.82,57.75,57.8,189100.0,49.7549,49.7979,49.7376,49.7807,189100.0
2011-11-30 14:20:00,57.8,57.87,57.79,57.84,53500.0,49.7807,49.841,49.7721,49.8152,53500.0
2011-11-30 14:30:00,57.84,57.9,57.84,57.85,71600.0,49.8152,49.8668,49.8152,49.8238,71600.0
2011-11-30 14:40:00,57.84,57.86,57.71,57.72,71100.0,49.8152,49.8324,49.7032,49.7118,71100.0
2011-11-30 14:50:00,57.72,57.8,57.72,57.8,63300.0,49.7118,49.7807,49.7118,49.7807,63300.0
2011-11-30 15:00:00,57.8,57.84,57.76,57.84,31700.0,49.7807,49.8152,49.7463,49.8152,31700.0
2011-11-30 15:10:00,57.84,57.93,57.84,57.9,109500.0,49.8152,49.8927,49.8152,49.8668,109500.0
2011-11-30 15:20:00,57.91,57.94,57.85,57.92,32000.0,49.8754,49.9013,49.8238,49.8841,32000.0
2011-11-30 15:30:00,57.91,57.96,57.89,57.95,43900.0,49.8754,49.9185,49.8582,49.9099,43900.0
2011-11-30 15:40:00,57.95,58.1,57.95,58.07,92200.0,49.9099,50.0391,49.9099,50.0132,92200.0
2011-11-30 15:50:00,58.08,58.29,58.08,58.23,125000.0,50.0219,50.2027,50.0219,50.151,125000.0
2011-12-01 09:30:00,58.18,58.2,58.04,58.15,66500.0,50.108,50.1252,49.9874,50.0821,66500.0
2011-12-01 09:40:00,58.14,58.37,58.14,58.34,71200.0,50.0735,50.2716,50.0735,50.2458,71200.0
2011-12-01 09:50:00,58.35,58.55,58.35,58.53,81900.0,50.2544,50.4266,50.2544,50.4094,81900.0
2011-12-01 10:00:00,58.53,58.66,58.43,58.58,133100.0,50.4094,50.5214,50.3233,50.4525,133100.0
2011-12-01 10:10:00,58.6,58.6,58.48,58.5,63700.0,50.4697,50.4697,50.3664,50.3836,63700.0
2011-12-01 10:20:00,58.48,58.55,58.46,58.52,32900.0,50.3664,50.4266,50.3491,50.4008,32900.0
2011-12-01 10:30:00,58.51,58.51,58.37,58.37,50200.0,50.3922,50.3922,50.2716,50.2716,50200.0
2011-12-01 10:40:00,58.36,58.4,58.32,58.34,29400.0,50.263,50.2975,50.2286,50.2458,29400.0
2011-12-01 10:50:00,58.34,58.39,58.3,58.32,27800.0,50.2458,50.2888,50.2113,50.2286,27800.0
2011-12-01 11:00:00,58.32,58.41,58.32,58.35,34200.0,50.2286,50.3061,50.2286,50.2544,34200.0
2011-12-01 11:10:00,58.34,58.34,58.15,58.2,40400.0,50.2458,50.2458,50.0821,50.1252,40400.0
2011-12-01 11:20:00,58.2,58.24,58.17,58.19,21500.0,50.1252,50.1597,50.0994,50.1166,21500.0
2011-12-01 11:30:00,58.17,58.22,58.12,58.22,31500.0,50.0994,50.1424,50.0563,50.1424,31500.0
2011-12-01 11:40:00,58.24,58.28,58.21,58.22,44800.0,50.1597,50.1941,50.1338,50.1424,44800.0
2011-12-01 11:50:00,58.24,58.34,58.24,58.32,31900.0,50.1597,50.2458,50.1597,50.2286,31900.0
2011-12-01 12:00:00,58.3,58.35,58.26,58.28,46800.0,50.2113,50.2544,50.1769,50.1941,46800.0
2011-12-01 12:10:00,58.28,58.31,58.23,58.27,53700.0,50.1941,50.2199,50.151,50.1855,53700.0
2011-12-01 12:20:00,58.27,58.36,58.24,58.34,27400.0,50.1855,50.263,50.1597,50.2458,27400.0
2011-12-01 12:30:00,58.32,58.37,58.29,58.3,99100.0,50.2286,50.2716,50.2027,50.2113,99100.0
2011-12-01 12:40:00,58.3,58.32,58.19,58.23,40700.0,50.2113,50.2286,50.1166,50.151,40700.0
2011-12-01 12:50:00,58.22,58.29,58.12,58.12,76500.0,50.1424,50.2027,50.0563,50.0563,76500.0
2011-12-01 13:00:00,58.14,58.19,58.13,58.14,66900.0,50.0735,50.1166,50.0649,50.0735,66900.0
2011-12-01 13:10:00,58.15,58.26,58.15,58.25,58600.0,50.0821,50.1769,50.0821,50.1683,58600.0
2011-12-01 13:20:00,58.27,58.3,58.25,58.29,116600.0,50.1855,50.2113,50.1683,50.2027,116600.0
2011-12-01 13:30:00,58.28,58.32,58.27,58.28,19100.0,50.1941,50.2286,50.1855,50.1941,19100.0
2011-12-01 13:40:00,58.29,58.42,58.29,58.41,28300.0,50.2027,50.3147,50.2027,50.3061,28300.0
2011-12-01 13:50:00,58.41,58.5,58.39,58.48,76700.0,50.3061,50.3836,50.2888,50.3664,76700.0
2011-12-01 14:00:00,58.51,58.51,58.39,58.43,39200.0,50.3922,50.3922,50.2888,50.3233,39200.0
2011-12-01 14:10:00,58.43,58.43,58.36,58.36,34900.0,50.3233,50.3233,50.263,50.263,34900.0
2011-12-01 14:20:00,58.36,58.42,58.36,58.41,20500.0,50.263,50.3147,50.263,50.3061,20500.0
2011-12-01 14:30:00,58.41,58.41,58.34,58.39,54500.0,50.3061,50.3061,50.2458,50.2888,54500.0
2011-12-01 14:40:00,58.39,58.47,58.33,58.46,34600.0,50.2888,50.3577,50.2372,50.3491,34600.0
2011-12-01 14:50:00,58.44,58.45,58.37,58.39,32100.0,50.3319,50.3405,50.2716,50.2888,32100.0
2011-12-01 15:00:00,58.39,58.42,58.3,58.31,44100.0,50.2888,50.3147,50.2113,50.2199,44100.0
2011-12-01 15:10:00,58.31,58.39,58.3,58.35,45400.0,50.2199,50.2888,50.2113,50.2544,45400.0
2011-12-01 15:20:00,58.36,58.47,58.31,58.47,49000.0,50.263,50.3577,50.2199,50.3577,49000.0
2011-12-01 15:30:00,58.47,58.47,58.35,58.36,67500.0,50.3577,50.3577,50.2544,50.263,67500.0
2011-12-01 15:40:00,58.36,58.38,58.24,58.3,56300.0,50.263,50.2802,50.1597,50.2113,56300.0
2011-12-01 15:50:00,58.3,58.33,58.21,58.31,142700.0,50.2113,50.2372,50.1338,50.2199,142700.0
2011-12-02 09:30:00,58.83,58.87,58.74,58.76,51000.0,50.6678,50.7022,50.5903,50.6075,51000.0
2011-12-02 09:40:00,58.76,58.78,58.65,58.7,69900.0,50.6075,50.6247,50.5128,50.5558,69900.0
2011-12-02 09:50:00,58.7,58.8,58.63,58.79,61500.0,50.5558,50.642,50.4955,50.6333,61500.0
2011-12-02 10:00:00,58.78,58.88,58.76,58.79,48400.0,50.6247,50.7109,50.6075,50.6333,48400.0
2011-12-02 10:10:00,58.79,58.91,58.78,58.9,34700.0,50.6333,50.7367,50.6247,50.7281,34700.0
2011-12-02 10:20:00,58.92,58.98,58.87,58.9,36900.0,50.7453,50.797,50.7022,50.7281,36900.0
2011-12-02 10:30:00,58.92,58.95,58.86,58.89,30700.0,50.7453,50.7711,50.6936,50.7195,30700.0
2011-12-02 10:40:00,58.89,58.89,58.78,58.81,23100.0,50.7195,50.7195,50.6247,50.6506,23100.0
2011-12-02 10:50:00,58.81,58.87,58.78,58.8,25700.0,50.6506,50.7022,50.6247,50.642,25700.0
2011-12-02 11:00:00,58.79,58.83,58.6,58.63,28200.0,50.6333,50.6678,50.4697,50.4955,28200.0
2011-12-02 11:10:00,58.63,58.63,58.53,58.62,67800.0,50.4955,50.4955,50.4094,50.4869,67800.0
2011-12-02 11:20:00,58.61,58.66,58.57,58.66,24300.0,50.4783,50.5214,50.4439,50.5214,24300.0
2011-12-02 11:30:00,58.67,58.71,58.53,58.6,43400.0,50.53,50.5644,50.4094,50.4697,43400.0
2011-12-02 11:40:00,58.59,58.61,58.36,58.36,33700.0,50.4611,50.4783,50.263,50.263,33700.0
2011-12-02 11:50:00,58.36,58.48,58.35,58.46,18000.0,50.263,50.3664,50.2544,50.3491,18000.0
2011-12-02 12:00:00,58.47,58.49,58.38,58.45,20400.0,50.3577,50.375,50.2802,50.3405,20400.0
2011-12-02 12:10:00,58.45,58.51,58.39,58.46,20800.0,50.3405,50.3922,50.2888,50.3491,20800.0
2011-12-02 12:20:00,58.47,58.55,58.45,58.48,56300.0,50.3577,50.4266,50.3405,50.3664,56300.0
2011-12-02 12:30:00,58.49,58.53,58.46,58.53,87900.0,50.375,50.4094,50.3491,50.4094,87900.0
2011-12-02 12:40:00,58.52,58.56,58.45,58.55,41000.0,50.4008,50.4353,50.3405,50.4266,41000.0
2011-12-02 12:50:00,58.55,58.57,58.52,58.52,8300.0,50.4266,50.4439,50.4008,50.4008,8300.0
2011-12-02 13:00:00,58.52,58.55,58.44,58.45,18700.0,50.4008,50.4266,50.3319,50.3405,18700.0
2011-12-02 13:10:00,58.46,58.47,58.36,58.43,25900.0,50.3491,50.3577,50.263,50.3233,25900.0
2011-12-02 13:20:00,58.44,58.49,58.4,58.41,25900.0,50.3319,50.375,50.2975,50.3061,25900.0
2011-12-02 13:30:00,58.4,58.41,58.36,58.37,64300.0,50.2975,50.3061,50.263,50.2716,64300.0
2011-12-02 13:40:00,58.37,58.48,58.36,58.42,33700.0,50.2716,50.3664,50.263,50.3147,33700.0
2011-12-02 13:50:00,58.42,58.45,58.36,58.42,38900.0,50.3147,50.3405,50.263,50.3147,38900.0
2011-12-02 14:00:00,58.42,58.43,58.27,58.35,48000.0,50.3147,50.3233,50.1855,50.2544,48000.0
2011-12-02 14:10:00,58.36,58.4,58.33,58.36,48300.0,50.263,50.2975,50.2372,50.263,48300.0
2011-12-02 14:20:00,58.37,58.41,58.33,58.37,22600.0,50.2716,50.3061,50.2372,50.2716,22600.0
2011-12-02 14:30:00,58.35,58.36,58.28,58.32,39100.0,50.2544,50.263,50.1941,50.2286,39100.0
2011-12-02 14:40:00,58.32,58.39,58.32,58.37,26700.0,50.2286,50.2888,50.2286,50.2716,26700.0
2011-12-02 14:50:00,58.37,58.38,58.26,58.27,37900.0,50.2716,50.2802,50.1769,50.1855,37900.0
2011-12-02 15:00:00,58.27,58.34,58.25,58.3,83700.0,50.1855,50.2458,50.1683,50.2113,83700.0
2011-12-02 15:10:00,58.28,58.38,58.28,58.29,86600.0,50.1941,50.2802,50.1941,50.2027,86600.0
2011-12-02 15:20:00,58.3,58.31,58.23,58.27,132900.0,50.2113,50.2199,50.151,50.1855,132900.0
2011-12-02 15:30:00,58.27,58.34,58.22,58.31,100100.0,50.1855,50.2458,50.1424,50.2199,100100.0
2011-12-02 15:40:00,58.3,58.32,58.14,58.16,114900.0,50.2113,50.2286,50.0735,50.0908,114900.0
2011-12-02 15:50:00,58.16,58.27,58.12,58.15,194200.0,50.0908,50.1855,50.0563,50.0821,194200.0
2011-12-05 09:30:00,59.07,59.09,58.82,58.85,60100.0,50.8745,50.8917,50.6592,50.685,60100.0
2011-12-05 09:40:00,58.83,58.9,58.8,58.86,267000.0,50.6678,50.7281,50.642,50.6936,267000.0
2011-12-05 09:50:00,58.83,59.01,58.83,59.0,45300.0,50.6678,50.8228,50.6678,50.8142,45300.0
2011-12-05 10:00:00,59.0,59.01,58.86,58.99,62900.0,50.8142,50.8228,50.6936,50.8056,62900.0
2011-12-05 10:10:00,59.0,59.1,59.0,59.05,247800.0,50.8142,50.9003,50.8142,50.8573,247800.0
2011-12-05 10:20:00,59.05,59.16,59.04,59.12,64100.0,50.8573,50.952,50.8487,50.9176,64100.0
2011-12-05 10:30:00,59.12,59.18,59.12,59.13,70300.0,50.9176,50.9692,50.9176,50.9262,70300.0
2011-12-05 10:40:00,59.12,59.15,59.1,59.11,46900.0,50.9176,50.9434,50.9003,50.9089,46900.0
2011-12-05 10:50:00,59.11,59.14,59.05,59.06,33300.0,50.9089,50.9348,50.8573,50.8659,33300.0
2011-12-05 11:00:00,59.05,59.08,59.05,59.08,43500.0,50.8573,50.8831,50.8573,50.8831,43500.0
2011-12-05 11:10:00,59.08,59.1,59.05,59.08,61100.0,50.8831,50.9003,50.8573,50.8831,61100.0
2011-12-05 11:20:00,59.08,59.08,58.98,59.04,47300.0,50.8831,50.8831,50.797,50.8487,47300.0
2011-12-05 11:30:00,59.04,59.05,58.99,59.04,48500.0,50.8487,50.8573,50.8056,50.8487,48500.0
2011-12-05 11:40:00,59.05,59.08,59.03,59.06,37500.0,50.8573,50.8831,50.84,50.8659,37500.0
2011-12-05 11:50:00,59.06,59.07,59.02,59.02,37800.0,50.8659,50.8745,50.8314,50.8314,37800.0
2011-12-05 12:00:00,59.01,59.1,59.01,59.07,45600.0,50.8228,50.9003,50.8228,50.8745,45600.0
2011-12-05 12:10:00,59.06,59.08,59.05,59.08,53400.0,50.8659,50.8831,50.8573,50.8831,53400.0
2011-12-05 12:20:00,59.08,59.08,59.02,59.02,54200.0,50.8831,50.8831,50.8314,50.8314,54200.0
2011-12-05 12:30:00,59.03,59.1,59.03,59.07,16100.0,50.84,50.9003,50.84,50.8745,16100.0
2011-12-05 12:40:00,59.08,59.13,59.06,59.11,12600.0,50.8831,50.9262,50.8659,50.9089,12600.0
2011-12-05 12:50:00,59.12,59.16,59.1,59.12,13800.0,50.9176,50.952,50.9003,50.9176,13800.0
2011-12-05 13:00:00,59.11,59.14,59.1,59.12,37500.0,50.9089,50.9348,50.9003,50.9176,37500.0
2011-12-05 13:10:00,59.11,59.12,59.08,59.09,18100.0,50.9089,50.9176,50.8831,50.8917,18100.0
2011-12-05 13:20:00,59.08,59.09,59.06,59.07,27900.0,50.8831,50.8917,50.8659,50.8745,27900.0
2011-12-05 13:30:00,59.07,59.13,59.04,59.08,19300.0,50.8745,50.9262,50.8487,50.8831,19300.0
2011-12-05 13:40:00,59.09,59.09,58.75,58.76,39900.0,50.8917,50.8917,50.5989,50.6075,39900.0
2011-12-05 13:50:00,58.75,58.84,58.73,58.78,60800.0,50.5989,50.6764,50.5817,50.6247,60800.0
2011-12-05 14:00:00,58.76,58.77,58.61,58.66,25200.0,50.6075,50.6161,50.4783,50.5214,25200.0
2011-12-05 14:10:00,58.67,58.73,58.61,58.72,20300.0,50.53,50.5817,50.4783,50.5731,20300.0
2011-12-05 14:20:00,58.74,58.75,58.64,58.73,33100.0,50.5903,50.5989,50.5042,50.5817,33100.0
2011-12-05 14:30:00,58.73,58.74,58.65,58.72,27200.0,50.5817,50.5903,50.5128,50.5731,27200.0
2011-12-05 14:40:00,58.73,58.74,58.67,58.73,36500.0,50.5817,50.5903,50.53,50.5817,36500.0
2011-12-05 14:50:00,58.75,58.82,58.72,58.8,19400.0,50.5989,50.6592,50.5731,50.642,19400.0
2011-12-05 15:00:00,58.81,58.85,58.54,58.62,46600.0,50.6506,50.685,50.418,50.4869,46600.0
2011-12-05 15:10:00,58.62,58.66,58.44,58.51,120800.0,50.4869,50.5214,50.3319,50.3922,120800.0
2011-12-05 15:20:00,58.5,58.54,58.43,58.48,36200.0,50.3836,50.418,50.3233,50.3664,36200.0
2011-12-05 15:30:00,58.45,58.57,58.44,58.5,91200.0,50.3405,50.4439,50.3319,50.3836,91200.0
2011-12-05 15:40:00,58.49,58.64,58.43,58.61,60500.0,50.375,50.5042,50.3233,50.4783,60500.0
2011-12-05 15:50:00,58.61,58.76,58.56,58.74,296000.0,50.4783,50.6075,50.4353,50.5903,296000.0
2011-12-06 09:30:00,58.83,58.86,58.78,58.79,112500.0,50.6678,50.6936,50.6247,50.6333,112500.0
2011-12-06 09:40:00,58.79,58.8,58.56,58.56,27900.0,50.6333,50.642,50.4353,50.4353,27900.0
2011-12-06 09:50:00,58.56,58.68,58.56,58.64,41100.0,50.4353,50.5386,50.4353,50.5042,41100.0
2011-12-06 10:00:00,58.64,58.77,58.64,58.71,42000.0,50.5042,50.6161,50.5042,50.5644,42000.0
2011-12-06 10:10:00,58.71,58.73,58.61,58.7,70900.0,50.5644,50.5817,50.4783,50.5558,70900.0
2011-12-06 10:20:00,58.69,58.78,58.6,58.76,22000.0,50.5472,50.6247,50.4697,50.6075,22000.0
2011-12-06 10:30:00,58.79,58.84,58.71,58.79,48800.0,50.6333,50.6764,50.5644,50.6333,48800.0
2011-12-06 10:40:00,58.78,58.79,58.66,58.71,36100.0,50.6247,50.6333,50.5214,50.5644,36100.0
2011-12-06 10:50:00,58.72,58.74,58.61,58.62,28400.0,50.5731,50.5903,50.4783,50.4869,28400.0
2011-12-06 11:00:00,58.62,58.66,58.58,58.58,65000.0,50.4869,50.5214,50.4525,50.4525,65000.0
2011-12-06 11:10:00,58.57,58.64,58.56,58.57,22000.0,50.4439,50.5042,50.4353,50.4439,22000.0
2011-12-06 11:20:00,58.58,58.67,58.57,58.57,38600.0,50.4525,50.53,50.4439,50.4439,38600.0
2011-12-06 11:30:00,58.57,58.58,58.48,58.5,21500.0,50.4439,50.4525,50.3664,50.3836,21500.0
2011-12-06 11:40:00,58.5,58.53,58.45,58.47,22500.0,50.3836,50.4094,50.3405,50.3577,22500.0
2011-12-06 11:50:00,58.47,58.64,58.47,58.61,35500.0,50.3577,50.5042,50.3577,50.4783,35500.0
2011-12-06 12:00:00,58.6,58.61,58.53,58.57,385800.0,50.4697,50.4783,50.4094,50.4439,385800.0
2011-12-06 12:10:00,58.57,58.64,58.57,58.6,117100.0,50.4439,50.5042,50.4439,50.4697,117100.0
2011-12-06 12:20:00,58.6,58.62,58.54,58.58,29200.0,50.4697,50.4869,50.418,50.4525,29200.0
2011-12-06 12:30:00,58.58,58.63,58.54,58.61,28100.0,50.4525,50.4955,50.418,50.4783,28100.0
2011-12-06 12:40:00,58.61,58.62,58.56,58.56,13000.0,50.4783,50.4869,50.4353,50.4353,13000.0
2011-12-06 12:50:00,58.58,58.61,58.56,58.59,25900.0,50.4525,50.4783,50.4353,50.4611,25900.0
2011-12-06 13:00:00,58.6,58.61,58.57,58.59,37300.0,50.4697,50.4783,50.4439,50.4611,37300.0
2011-12-06 13:10:00,58.58,58.68,58.54,58.65,70600.0,50.4525,50.5386,50.418,50.5128,70600.0
2011-12-06 13:20:00,58.67,58.73,58.65,58.71,32200.0,50.53,50.5817,50.5128,50.5644,32200.0
2011-12-06 13:30:00,58.72,58.73,58.68,58.71,101200.0,50.5731,50.5817,50.5386,50.5644,101200.0
2011-12-06 13:40:00,58.71,58.71,58.64,58.65,19400.0,50.5644,50.5644,50.5042,50.5128,19400.0
2011-12-06 13:50:00,58.64,58.69,58.63,58.64,57600.0,50.5042,50.5472,50.4955,50.5042,57600.0
2011-12-06 14:00:00,58.65,58.66,58.59,58.64,45600.0,50.5128,50.5214,50.4611,50.5042,45600.0
2011-12-06 14:10:00,58.63,58.71,58.6,58.68,33100.0,50.4955,50.5644,50.4697,50.5386,33100.0
2011-12-06 14:20:00,58.68,58.69,58.62,58.69,40200.0,50.5386,50.5472,50.4869,50.5472,40200.0
2011-12-06 14:30:00,58.67,58.83,58.67,58.82,86000.0,50.53,50.6678,50.53,50.6592,86000.0
2011-12-06 14:40:00,58.84,58.91,58.84,58.91,163800.0,50.6764,50.7367,50.6764,50.7367,163800.0
2011-12-06 14:50:00,58.91,58.99,58.89,58.93,92900.0,50.7367,50.8056,50.7195,50.7539,92900.0
2011-12-06 15:00:00,58.94,58.97,58.9,58.93,66500.0,50.7625,50.7884,50.7281,50.7539,66500.0
2011-12-06 15:10:00,58.94,59.03,58.93,58.93,63400.0,50.7625,50.84,50.7539,50.7539,63400.0
2011-12-06 15:20:00,58.96,58.98,58.81,58.81,60300.0,50.7798,50.797,50.6506,50.6506,60300.0
2011-12-06 15:30:00,58.82,58.9,58.81,58.88,101600.0,50.6592,50.7281,50.6506,50.7109,101600.0
2011-12-06 15:40:00,58.87,58.9,58.74,58.78,40700.0,50.7022,50.7281,50.5903,50.6247,40700.0
2011-12-06 15:50:00,58.78,58.79,58.67,58.68,76700.0,50.6247,50.6333,50.53,50.5386,76700.0
2011-12-07 09:30:00,58.47,58.49,58.15,58.2,72600.0,50.3577,50.375,50.0821,50.1252,72600.0
2011-12-07 09:40:00,58.19,58.19,58.04,58.14,41400.0,50.1166,50.1166,49.9874,50.0735,41400.0
2011-12-07 09:50:00,58.15,58.2,58.05,58.18,30100.0,50.0821,50.1252,49.996,50.108,30100.0
2011-12-07 10:00:00,58.17,58.18,58.05,58.05,23000.0,50.0994,50.108,49.996,49.996,23000.0
2011-12-07 10:10:00,58.08,58.19,58.07,58.13,33900.0,50.0219,50.1166,50.0132,50.0649,33900.0
2011-12-07 10:20:00,58.13,58.15,57.95,58.03,46100.0,50.0649,50.0821,49.9099,49.9788,46100.0
2011-12-07 10:30:00,58.0,58.05,57.94,58.02,43300.0,49.953,49.996,49.9013,49.9702,43300.0
2011-12-07 10:40:00,58.03,58.17,58.01,58.15,43300.0,49.9788,50.0994,49.9616,50.0821,43300.0
2011-12-07 10:50:00,58.15,58.17,58.06,58.17,49800.0,50.0821,50.0994,50.0046,50.0994,49800.0
2011-12-07 11:00:00,58.15,58.25,58.15,58.22,37200.0,50.0821,50.1683,50.0821,50.1424,37200.0
2011-12-07 11:10:00,58.23,58.23,58.16,58.2,30100.0,50.151,50.151,50.0908,50.1252,30100.0
2011-12-07 11:20:00,58.2,58.33,58.18,58.3,22500.0,50.1252,50.2372,50.108,50.2113,22500.0
2011-12-07 11:30:00,58.34,58.41,58.33,58.37,54800.0,50.2458,50.3061,50.2372,50.2716,54800.0
2011-12-07 11:40:00,58.38,58.4,58.33,58.37,28600.0,50.2802,50.2975,50.2372,50.2716,28600.0
2011-12-07 11:50:00,58.37,58.4,58.34,58.38,28600.0,50.2716,50.2975,50.2458,50.2802,28600.0
2011-12-07 12:00:00,58.41,58.45,58.38,58.39,17700.0,50.3061,50.3405,50.2802,50.2888,17700.0
2011-12-07 12:10:00,58.39,58.4,58.33,58.36,38800.0,50.2888,50.2975,50.2372,50.263,38800.0
2011-12-07 12:20:00,58.36,58.55,58.36,58.55,31400.0,50.263,50.4266,50.263,50.4266,31400.0
2011-12-07 12:30:00,58.53,58.55,58.5,58.51,18200.0,50.4094,50.4266,50.3836,50.3922,18200.0
2011-12-07 12:40:00,58.51,58.59,58.5,58.54,21300.0,50.3922,50.4611,50.3836,50.418,21300.0
2011-12-07 12:50:00,58.52,58.6,58.52,58.57,24900.0,50.4008,50.4697,50.4008,50.4439,24900.0
2011-12-07 13:00:00,58.57,58.58,58.52,58.52,22100.0,50.4439,50.4525,50.4008,50.4008,22100.0
2011-12-07 13:10:00,58.51,58.54,58.46,58.53,21800.0,50.3922,50.418,50.3491,50.4094,21800.0
2011-12-07 13:20:00,58.54,58.58,58.51,58.55,41600.0,50.418,50.4525,50.3922,50.4266,41600.0
2011-12-07 13:30:00,58.56,58.57,58.5,58.52,31800.0,50.4353,50.4439,50.3836,50.4008,31800.0
2011-12-07 13:40:00,58.52,58.53,58.41,58.43,29800.0,50.4008,50.4094,50.3061,50.3233,29800.0
2011-12-07 13:50:00,58.44,58.46,58.4,58.44,24200.0,50.3319,50.3491,50.2975,50.3319,24200.0
2011-12-07 14:00:00,58.44,58.48,58.34,58.35,52300.0,50.3319,50.3664,50.2458,50.2544,52300.0
2011-12-07 14:10:00,58.35,58.37,58.31,58.32,50400.0,50.2544,50.2716,50.2199,50.2286,50400.0
2011-12-07 14:20:00,58.31,58.42,58.31,58.41,49300.0,50.2199,50.3147,50.2199,50.3061,49300.0
2011-12-07 14:30:00,58.41,58.43,58.35,58.42,38500.0,50.3061,50.3233,50.2544,50.3147,38500.0
2011-12-07 14:40:00,58.41,58.43,58.23,58.25,264900.0,50.3061,50.3233,50.151,50.1683,264900.0
2011-12-07 14:50:00,58.25,58.27,58.22,58.27,102600.0,50.1683,50.1855,50.1424,50.1855,102600.0
2011-12-07 15:00:00,58.27,58.33,58.27,58.29,187300.0,50.1855,50.2372,50.1855,50.2027,187300.0
2011-12-07 15:10:00,58.28,58.45,58.23,58.43,118900.0,50.1941,50.3405,50.151,50.3233,118900.0
2011-12-07 15:20:00,58.42,58.55,58.42,58.53,52500.0,50.3147,50.4266,50.3147,50.4094,52500.0
2011-12-07 15:30:00,58.54,58.73,58.49,58.73,110500.0,50.418,50.5817,50.375,50.5817,110500.0
2011-12-07 15:40:00,58.73,58.9,58.69,58.78,144700.0,50.5817,50.7281,50.5472,50.6247,144700.0
2011-12-07 15:50:00,58.78,58.81,58.59,58.63,212900.0,50.6247,50.6506,50.4611,50.4955,212900.0
2011-12-08 09:30:00,58.29,58.46,58.19,58.45,95500.0,50.2027,50.3491,50.1166,50.3405,95500.0
2011-12-08 09:40:00,58.42,58.51,58.32,58.49,30100.0,50.3147,50.3922,50.2286,50.375,30100.0
2011-12-08 09:50:00,58.44,58.56,58.36,58.39,370000.0,50.3319,50.4353,50.263,50.2888,370000.0
2011-12-08 10:00:00,58.37,58.42,58.17,58.17,74200.0,50.2716,50.3147,50.0994,50.0994,74200.0
2011-12-08 10:10:00,58.17,58.29,58.13,58.13,25900.0,50.0994,50.2027,50.0649,50.0649,25900.0
2011-12-08 10:20:00,58.15,58.19,58.1,58.14,67200.0,50.0821,50.1166,50.0391,50.0735,67200.0
2011-12-08 10:30:00,58.13,58.34,58.11,58.28,102500.0,50.0649,50.2458,50.0477,50.1941,102500.0
2011-12-08 10:40:00,58.28,58.38,58.23,58.33,33000.0,50.1941,50.2802,50.151,50.2372,33000.0
2011-12-08 10:50:00,58.34,58.38,58.19,58.19,37400.0,50.2458,50.2802,50.1166,50.1166,37400.0
2011-12-08 11:00:00,58.18,58.2,58.04,58.04,152900.0,50.108,50.1252,49.9874,49.9874,152900.0
2011-12-08 11:10:00,58.03,58.07,57.96,58.0,42000.0,49.9788,50.0132,49.9185,49.953,42000.0
2011-12-08 11:20:00,58.01,58.11,57.99,58.01,34800.0,49.9616,50.0477,49.9443,49.9616,34800.0
2011-12-08 11:30:00,58.0,58.08,57.92,57.92,17800.0,49.953,50.0219,49.8841,49.8841,17800.0
2011-12-08 11:40:00,57.92,58.04,57.88,58.04,25400.0,49.8841,49.9874,49.8496,49.9874,25400.0
2011-12-08 11:50:00,58.01,58.08,58.0,58.07,23000.0,49.9616,50.0219,49.953,50.0132,23000.0
2011-12-08 12:00:00,58.06,58.1,57.97,58.1,54600.0,50.0046,50.0391,49.9271,50.0391,54600.0
2011-12-08 12:10:00,58.1,58.15,58.07,58.13,20600.0,50.0391,50.0821,50.0132,50.0649,20600.0
2011-12-08 12:20:00,58.14,58.14,58.02,58.04,32400.0,50.0735,50.0735,49.9702,49.9874,32400.0
2011-12-08 12:30:00,58.04,58.05,57.94,57.94,35400.0,49.9874,49.996,49.9013,49.9013,35400.0
2011-12-08 12:40:00,57.95,58.0,57.92,57.99,25900.0,49.9099,49.953,49.8841,49.9443,25900.0
2011-12-08 12:50:00,58.0,58.02,57.96,57.97,25400.0,49.953,49.9702,49.9185,49.9271,25400.0
2011-12-08 13:00:00,57.96,57.96,57.76,57.77,65200.0,49.9185,49.9185,49.7463,49.7549,65200.0
2011-12-08 13:10:00,57.77,57.78,57.67,57.78,49200.0,49.7549,49.7635,49.6687,49.7635,49200.0
2011-12-08 13:20:00,57.77,57.82,57.71,57.78,30100.0,49.7549,49.7979,49.7032,49.7635,30100.0
2011-12-08 13:30:00,57.76,57.79,57.71,57.78,30100.0,49.7463,49.7721,49.7032,49.7635,30100.0
2011-12-08 13:40:00,57.79,57.85,57.78,57.79,38600.0,49.7721,49.8238,49.7635,49.7721,38600.0
2011-12-08 13:50:00,57.78,57.86,57.76,57.85,41300.0,49.7635,49.8324,49.7463,49.8238,41300.0
2011-12-08 14:00:00,57.84,57.84,57.71,57.81,176800.0,49.8152,49.8152,49.7032,49.7893,176800.0
2011-12-08 14:10:00,57.81,57.92,57.78,57.9,91500.0,49.7893,49.8841,49.7635,49.8668,91500.0
2011-12-08 14:20:00,57.9,57.91,57.82,57.85,107400.0,49.8668,49.8754,49.7979,49.8238,107400.0
2011-12-08 14:30:00,57.84,57.88,57.78,57.79,61900.0,49.8152,49.8496,49.7635,49.7721,61900.0
2011-12-08 14:40:00,57.8,57.82,57.71,57.79,27800.0,49.7807,49.7979,49.7032,49.7721,27800.0
2011-12-08 14:50:00,57.79,57.83,57.65,57.7,49700.0,49.7721,49.8065,49.6515,49.6946,49700.0
2011-12-08 15:00:00,57.7,57.76,57.67,57.68,77200.0,49.6946,49.7463,49.6687,49.6774,77200.0
2011-12-08 15:10:00,57.67,57.92,57.66,57.91,49800.0,49.6687,49.8841,49.6601,49.8754,49800.0
2011-12-08 15:20:00,57.93,57.97,57.83,57.91,44300.0,49.8927,49.9271,49.8065,49.8754,44300.0
2011-12-08 15:30:00,57.92,58.1,57.89,57.89,129500.0,49.8841,50.0391,49.8582,49.8582,129500.0
2011-12-08 15:40:00,57.89,57.92,57.57,57.65,179500.0,49.8582,49.8841,49.5826,49.6515,179500.0
2011-12-08 15:50:00,57.65,57.66,57.42,57.55,128400.0,49.6515,49.6601,49.4534,49.5654,128400.0
2011-12-09 09:30:00,57.84,58.0,57.72,57.94,79000.0,49.8152,49.953,49.7118,49.9013,79000.0
2011-12-09 09:40:00,57.96,58.0,57.81,57.95,151100.0,49.9185,49.953,49.7893,49.9099,151100.0
2011-12-09 09:50:00,57.95,58.08,57.95,57.97,61100.0,49.9099,50.0219,49.9099,49.9271,61100.0
2011-12-09 10:00:00,57.99,58.18,57.97,58.14,65400.0,49.9443,50.108,49.9271,50.0735,65400.0
2011-12-09 10:10:00,58.16,58.19,58.05,58.06,34500.0,50.0908,50.1166,49.996,50.0046,34500.0
2011-12-09 10:20:00,58.06,58.09,57.96,58.03,56000.0,50.0046,50.0305,49.9185,49.9788,56000.0
2011-12-09 10:30:00,58.03,58.09,57.94,57.95,29100.0,49.9788,50.0305,49.9013,49.9099,29100.0
2011-12-09 10:40:00,57.95,58.04,57.92,58.04,67300.0,49.9099,49.9874,49.8841,49.9874,67300.0
2011-12-09 10:50:00,58.04,58.17,57.96,58.16,76400.0,49.9874,50.0994,49.9185,50.0908,76400.0
2011-12-09 11:00:00,58.16,58.27,58.15,58.25,16800.0,50.0908,50.1855,50.0821,50.1683,16800.0
2011-12-09 11:10:00,58.27,58.32,58.24,58.32,62400.0,50.1855,50.2286,50.1597,50.2286,62400.0
2011-12-09 11:20:00,58.31,58.33,58.28,58.32,63400.0,50.2199,50.2372,50.1941,50.2286,63400.0
2011-12-09 11:30:00,58.33,58.37,58.32,58.34,32900.0,50.2372,50.2716,50.2286,50.2458,32900.0
2011-12-09 11:40:00,58.34,58.44,58.3,58.3,31500.0,50.2458,50.3319,50.2113,50.2113,31500.0
2011-12-09 11:50:00,58.29,58.32,58.28,58.29,17200.0,50.2027,50.2286,50.1941,50.2027,17200.0
2011-12-09 12:00:00,58.3,58.31,58.23,58.28,60800.0,50.2113,50.2199,50.151,50.1941,60800.0
2011-12-09 12:10:00,58.29,58.38,58.28,58.38,19400.0,50.2027,50.2802,50.1941,50.2802,19400.0
2011-12-09 12:20:00,58.36,58.39,58.3,58.31,45100.0,50.263,50.2888,50.2113,50.2199,45100.0
2011-12-09 12:30:00,58.32,58.38,58.3,58.36,22000.0,50.2286,50.2802,50.2113,50.263,22000.0
2011-12-09 12:40:00,58.34,58.42,58.31,58.39,60200.0,50.2458,50.3147,50.2199,50.2888,60200.0
2011-12-09 12:50:00,58.4,58.41,58.35,58.35,17000.0,50.2975,50.3061,50.2544,50.2544,17000.0
2011-12-09 13:00:00,58.37,58.39,58.32,58.33,7500.0,50.2716,50.2888,50.2286,50.2372,7500.0
2011-12-09 13:10:00,58.34,58.39,58.33,58.39,20100.0,50.2458,50.2888,50.2372,50.2888,20100.0
2011-12-09 13:20:00,58.39,58.48,58.39,58.48,15200.0,50.2888,50.3664,50.2888,50.3664,15200.0
2011-12-09 13:30:00,58.45,58.48,58.42,58.42,14600.0,50.3405,50.3664,50.3147,50.3147,14600.0
2011-12-09 13:40:00,58.42,58.47,58.42,58.45,17900.0,50.3147,50.3577,50.3147,50.3405,17900.0
2011-12-09 13:50:00,58.45,58.45,58.39,58.41,44300.0,50.3405,50.3405,50.2888,50.3061,44300.0
2011-12-09 14:00:00,58.4,58.46,58.4,58.44,17900.0,50.2975,50.3491,50.2975,50.3319,17900.0
2011-12-09 14:10:00,58.46,58.46,58.41,58.42,45000.0,50.3491,50.3491,50.3061,50.3147,45000.0
2011-12-09 14:20:00,58.42,58.53,58.38,58.51,64200.0,50.3147,50.4094,50.2802,50.3922,64200.0
2011-12-09 14:30:00,58.52,58.57,58.52,58.54,34400.0,50.4008,50.4439,50.4008,50.418,34400.0
2011-12-09 14:40:00,58.54,58.63,58.52,58.62,40700.0,50.418,50.4955,50.4008,50.4869,40700.0
2011-12-09 14:50:00,58.63,58.65,58.57,58.57,43900.0,50.4955,50.5128,50.4439,50.4439,43900.0
2011-12-09 15:00:00,58.57,58.58,58.46,58.53,55700.0,50.4439,50.4525,50.3491,50.4094,55700.0
2011-12-09 15:10:00,58.53,58.55,58.46,58.47,46700.0,50.4094,50.4266,50.3491,50.3577,46700.0
2011-12-09 15:20:00,58.47,58.57,58.47,58.57,54800.0,50.3577,50.4439,50.3577,50.4439,54800.0
2011-12-09 15:30:00,58.56,58.56,58.52,58.54,100500.0,50.4353,50.4353,50.4008,50.418,100500.0
2011-12-09 15:40:00,58.54,58.63,58.46,58.48,169500.0,50.418,50.4955,50.3491,50.3664,169500.0
2011-12-09 15:50:00,58.47,58.59,58.45,58.49,85300.0,50.3577,50.4611,50.3405,50.375,85300.0
2011-12-12 09:30:00,57.91,58.04,57.74,57.8,179400.0,49.8754,49.9874,49.729,49.7807,179400.0
2011-12-12 09:40:00,57.78,57.83,57.72,57.82,41700.0,49.7635,49.8065,49.7118,49.7979,41700.0
2011-12-12 09:50:00,57.8,57.83,57.58,57.63,41700.0,49.7807,49.8065,49.5912,49.6343,41700.0
2011-12-12 10:00:00,57.62,57.68,57.55,57.64,18500.0,49.6257,49.6774,49.5654,49.6429,18500.0
2011-12-12 10:10:00,57.63,57.66,57.52,57.53,31000.0,49.6343,49.6601,49.5395,49.5482,31000.0
2011-12-12 10:20:00,57.48,57.52,57.45,57.5,19500.0,49.5051,49.5395,49.4793,49.5223,19500.0
2011-12-12 10:30:00,57.49,57.55,57.46,57.49,21300.0,49.5137,49.5654,49.4879,49.5137,21300.0
2011-12-12 10:40:00,57.48,57.57,57.46,57.55,23200.0,49.5051,49.5826,49.4879,49.5654,23200.0
2011-12-12 10:50:00,57.53,57.6,57.5,57.56,79200.0,49.5482,49.6084,49.5223,49.574,79200.0
2011-12-12 11:00:00,57.56,57.59,57.54,57.56,28000.0,49.574,49.5998,49.5568,49.574,28000.0
2011-12-12 11:10:00,57.56,57.58,57.47,57.49,40300.0,49.574,49.5912,49.4965,49.5137,40300.0
2011-12-12 11:20:00,57.48,57.62,57.48,57.56,53700.0,49.5051,49.6257,49.5051,49.574,53700.0
2011-12-12 11:30:00,57.55,57.59,57.52,57.57,32000.0,49.5654,49.5998,49.5395,49.5826,32000.0
2011-12-12 11:40:00,57.57,57.57,57.38,57.39,65600.0,49.5826,49.5826,49.419,49.4276,65600.0
2011-12-12 11:50:00,57.41,57.42,57.24,57.35,57200.0,49.4448,49.4534,49.2984,49.3931,57200.0
2011-12-12 12:00:00,57.34,57.35,57.3,57.33,21800.0,49.3845,49.3931,49.3501,49.3759,21800.0
2011-12-12 12:10:00,57.32,57.41,57.31,57.37,47100.0,49.3673,49.4448,49.3587,49.4104,47100.0
2011-12-12 12:20:00,57.37,57.39,57.35,57.39,63700.0,49.4104,49.4276,49.3931,49.4276,63700.0
2011-12-12 12:30:00,57.38,57.44,57.36,57.44,112600.0,49.419,49.4706,49.4017,49.4706,112600.0
2011-12-12 12:40:00,57.43,57.44,57.41,57.43,86100.0,49.462,49.4706,49.4448,49.462,86100.0
2011-12-12 12:50:00,57.44,57.46,57.4,57.41,35000.0,49.4706,49.4879,49.4362,49.4448,35000.0
2011-12-12 13:00:00,57.4,57.42,57.35,57.36,216400.0,49.4362,49.4534,49.3931,49.4017,216400.0
2011-12-12 13:10:00,57.35,57.36,57.31,57.36,66000.0,49.3931,49.4017,49.3587,49.4017,66000.0
2011-12-12 13:20:00,57.33,57.43,57.32,57.41,14200.0,49.3759,49.462,49.3673,49.4448,14200.0
2011-12-12 13:30:00,57.41,57.42,57.39,57.4,73300.0,49.4448,49.4534,49.4276,49.4362,73300.0
2011-12-12 13:40:00,57.41,57.45,57.4,57.45,30200.0,49.4448,49.4793,49.4362,49.4793,30200.0
2011-12-12 13:50:00,57.45,57.47,57.41,57.43,37000.0,49.4793,49.4965,49.4448,49.462,37000.0
2011-12-12 14:00:00,57.44,57.44,57.37,57.41,54300.0,49.4706,49.4706,49.4104,49.4448,54300.0
2011-12-12 14:10:00,57.4,57.43,57.33,57.43,29700.0,49.4362,49.462,49.3759,49.462,29700.0
2011-12-12 14:20:00,57.43,57.49,57.42,57.43,30300.0,49.462,49.5137,49.4534,49.462,30300.0
2011-12-12 14:30:00,57.41,57.45,57.33,57.34,19900.0,49.4448,49.4793,49.3759,49.3845,19900.0
2011-12-12 14:40:00,57.34,57.39,57.32,57.37,15200.0,49.3845,49.4276,49.3673,49.4104,15200.0
2011-12-12 14:50:00,57.37,57.5,57.37,57.49,37900.0,49.4104,49.5223,49.4104,49.5137,37900.0
2011-12-12 15:00:00,57.5,57.5,57.39,57.41,45400.0,49.5223,49.5223,49.4276,49.4448,45400.0
2011-12-12 15:10:00,57.42,57.48,57.41,57.48,63500.0,49.4534,49.5051,49.4448,49.5051,63500.0
2011-12-12 15:20:00,57.47,57.57,57.39,57.54,99000.0,49.4965,49.5826,49.4276,49.5568,99000.0
2011-12-12 15:30:00,57.54,57.65,57.52,57.64,55300.0,49.5568,49.6515,49.5395,49.6429,55300.0
2011-12-12 15:40:00,57.66,57.76,57.6,57.65,67400.0,49.6601,49.7463,49.6084,49.6515,67400.0
2011-12-12 15:50:00,57.65,57.77,57.62,57.71,229800.0,49.6515,49.7549,49.6257,49.7032,229800.0
2011-12-13 09:30:00,58.05,58.24,58.04,58.2,56500.0,49.996,50.1597,49.9874,50.1252,56500.0
2011-12-13 09:40:00,58.25,58.31,58.23,58.26,26000.0,50.1683,50.2199,50.151,50.1769,26000.0
2011-12-13 09:50:00,58.26,58.32,58.16,58.16,60300.0,50.1769,50.2286,50.0908,50.0908,60300.0
2011-12-13 10:00:00,58.2,58.31,58.2,58.25,51400.0,50.1252,50.2199,50.1252,50.1683,51400.0
2011-12-13 10:10:00,58.26,58.29,58.22,58.24,29300.0,50.1769,50.2027,50.1424,50.1597,29300.0
2011-12-13 10:20:00,58.23,58.26,58.08,58.08,15700.0,50.151,50.1769,50.0219,50.0219,15700.0
2011-12-13 10:30:00,58.07,58.14,58.02,58.04,73000.0,50.0132,50.0735,49.9702,49.9874,73000.0
2011-12-13 10:40:00,58.04,58.04,57.83,57.87,57100.0,49.9874,49.9874,49.8065,49.841,57100.0
2011-12-13 10:50:00,57.88,57.93,57.84,57.87,27100.0,49.8496,49.8927,49.8152,49.841,27100.0
2011-12-13 11:00:00,57.87,57.87,57.66,57.68,53900.0,49.841,49.841,49.6601,49.6774,53900.0
2011-12-13 11:10:00,57.69,57.78,57.69,57.77,43400.0,49.686,49.7635,49.686,49.7549,43400.0
2011-12-13 11:20:00,57.77,57.84,57.76,57.81,52100.0,49.7549,49.8152,49.7463,49.7893,52100.0
2011-12-13 11:30:00,57.83,57.91,57.79,57.91,29400.0,49.8065,49.8754,49.7721,49.8754,29400.0
2011-12-13 11:40:00,57.9,57.9,57.84,57.88,13700.0,49.8668,49.8668,49.8152,49.8496,13700.0
2011-12-13 11:50:00,57.89,57.94,57.87,57.93,29300.0,49.8582,49.9013,49.841,49.8927,29300.0
2011-12-13 12:00:00,57.95,57.95,57.89,57.91,34000.0,49.9099,49.9099,49.8582,49.8754,34000.0
2011-12-13 12:10:00,57.91,57.91,57.85,57.86,50700.0,49.8754,49.8754,49.8238,49.8324,50700.0
2011-12-13 12:20:00,57.85,57.89,57.81,57.85,27000.0,49.8238,49.8582,49.7893,49.8238,27000.0
2011-12-13 12:30:00,57.86,57.88,57.75,57.75,24600.0,49.8324,49.8496,49.7376,49.7376,24600.0
2011-12-13 12:40:00,57.76,57.83,57.74,57.83,19400.0,49.7463,49.8065,49.729,49.8065,19400.0
2011-12-13 12:50:00,57.83,57.9,57.81,57.89,36900.0,49.8065,49.8668,49.7893,49.8582,36900.0
2011-12-13 13:00:00,57.87,57.88,57.78,57.81,47800.0,49.841,49.8496,49.7635,49.7893,47800.0
2011-12-13 13:10:00,57.83,57.92,57.83,57.91,45900.0,49.8065,49.8841,49.8065,49.8754,45900.0
2011-12-13 13:20:00,57.9,57.91,57.81,57.84,21900.0,49.8668,49.8754,49.7893,49.8152,21900.0
2011-12-13 13:30:00,57.82,57.87,57.76,57.8,27900.0,49.7979,49.841,49.7463,49.7807,27900.0
2011-12-13 13:40:00,57.79,57.9,57.78,57.85,35500.0,49.7721,49.8668,49.7635,49.8238,35500.0
2011-12-13 13:50:00,57.84,57.89,57.83,57.88,161000.0,49.8152,49.8582,49.8065,49.8496,161000.0
2011-12-13 14:00:00,57.87,58.03,57.87,58.0,163900.0,49.841,49.9788,49.841,49.953,163900.0
2011-12-13 14:10:00,57.98,57.99,57.72,57.72,61800.0,49.9357,49.9443,49.7118,49.7118,61800.0
2011-12-13 14:20:00,57.7,57.79,57.6,57.79,65600.0,49.6946,49.7721,49.6084,49.7721,65600.0
2011-12-13 14:30:00,57.77,57.77,57.43,57.43,34700.0,49.7549,49.7549,49.462,49.462,34700.0
2011-12-13 14:40:00,57.42,57.52,57.38,57.43,55000.0,49.4534,49.5395,49.419,49.462,55000.0
2011-12-13 14:50:00,57.44,57.58,57.43,57.48,94900.0,49.4706,49.5912,49.462,49.5051,94900.0
2011-12-13 15:00:00,57.47,57.59,57.47,57.53,40900.0,49.4965,49.5998,49.4965,49.5482,40900.0
2011-12-13 15:10:00,57.51,57.52,57.3,57.32,87800.0,49.5309,49.5395,49.3501,49.3673,87800.0
2011-12-13 15:20:00,57.3,57.35,57.06,57.1,129300.0,49.3501,49.3931,49.1434,49.1778,129300.0
2011-12-13 15:30:00,57.1,57.12,56.82,56.91,107000.0,49.1778,49.195,48.9367,49.0142,107000.0
2011-12-13 15:40:00,56.92,57.08,56.9,57.08,309400.0,49.0228,49.1606,49.0056,49.1606,309400.0
2011-12-13 15:50:00,57.09,57.12,56.9,57.07,156500.0,49.1692,49.195,49.0056,49.152,156500.0
2011-12-14 09:30:00,56.88,56.9,56.75,56.84,46000.0,48.9883,49.0056,48.8764,48.9539,46000.0
2011-12-14 09:40:00,56.85,56.93,56.49,56.52,98700.0,48.9625,49.0314,48.6525,48.6783,98700.0
2011-12-14 09:50:00,56.5,56.68,56.5,56.67,33000.0,48.6611,48.8161,48.6611,48.8075,33000.0
2011-12-14 10:00:00,56.64,56.64,56.49,56.5,12200.0,48.7816,48.7816,48.6525,48.6611,12200.0
2011-12-14 10:10:00,56.49,56.5,56.39,56.49,44700.0,48.6525,48.6611,48.5663,48.6525,44700.0
2011-12-14 10:20:00,56.49,56.52,56.38,56.52,13200.0,48.6525,48.6783,48.5577,48.6783,13200.0
2011-12-14 10:30:00,56.51,56.56,56.44,56.52,20100.0,48.6697,48.7127,48.6094,48.6783,20100.0
2011-12-14 10:40:00,56.52,56.52,56.41,56.46,12300.0,48.6783,48.6783,48.5836,48.6266,12300.0
2011-12-14 10:50:00,56.48,56.49,56.28,56.28,25900.0,48.6438,48.6525,48.4716,48.4716,25900.0
2011-12-14 11:00:00,56.31,56.36,56.27,56.27,22100.0,48.4974,48.5405,48.463,48.463,22100.0
2011-12-14 11:10:00,56.27,56.32,56.23,56.26,35200.0,48.463,48.506,48.4285,48.4544,35200.0
2011-12-14 11:20:00,56.26,56.27,56.18,56.22,35000.0,48.4544,48.463,48.3855,48.4199,35000.0
2011-12-14 11:30:00,56.21,56.22,56.09,56.11,15100.0,48.4113,48.4199,48.308,48.3252,15100.0
2011-12-14 11:40:00,56.11,56.25,56.11,56.24,32300.0,48.3252,48.4458,48.3252,48.4371,32300.0
2011-12-14 11:50:00,56.24,56.24,56.14,56.16,23100.0,48.4371,48.4371,48.351,48.3682,23100.0
2011-12-14 12:00:00,56.15,56.21,56.13,56.21,21300.0,48.3596,48.4113,48.3424,48.4113,21300.0
2011-12-14 12:10:00,56.23,56.34,56.23,56.31,32900.0,48.4285,48.5233,48.4285,48.4974,32900.0
2011-12-14 12:20:00,56.31,56.31,56.23,56.26,25100.0,48.4974,48.4974,48.4285,48.4544,25100.0
2011-12-14 12:30:00,56.27,56.36,56.27,56.3,17300.0,48.463,48.5405,48.463,48.4888,17300.0
2011-12-14 12:40:00,56.32,56.42,56.32,56.36,20100.0,48.506,48.5922,48.506,48.5405,20100.0
2011-12-14 12:50:00,56.36,56.38,56.31,56.37,67900.0,48.5405,48.5577,48.4974,48.5491,67900.0
2011-12-14 13:00:00,56.38,56.46,56.3,56.41,39800.0,48.5577,48.6266,48.4888,48.5836,39800.0
2011-12-14 13:10:00,56.39,56.52,56.37,56.52,14800.0,48.5663,48.6783,48.5491,48.6783,14800.0
2011-12-14 13:20:00,56.53,56.57,56.47,56.55,22100.0,48.6869,48.7214,48.6352,48.7041,22100.0
2011-12-14 13:30:00,56.56,56.58,56.46,56.54,36000.0,48.7127,48.73,48.6266,48.6955,36000.0
2011-12-14 13:40:00,56.55,56.55,56.46,56.46,39800.0,48.7041,48.7041,48.6266,48.6266,39800.0
2011-12-14 13:50:00,56.45,56.45,56.36,56.38,89800.0,48.618,48.618,48.5405,48.5577,89800.0
2011-12-14 14:00:00,56.38,56.38,56.26,56.26,48700.0,48.5577,48.5577,48.4544,48.4544,48700.0
2011-12-14 14:10:00,56.25,56.36,56.21,56.32,99800.0,48.4458,48.5405,48.4113,48.506,99800.0
2011-12-14 14:20:00,56.32,56.4,56.27,56.37,77900.0,48.506,48.5749,48.463,48.5491,77900.0
2011-12-14 14:30:00,56.37,56.39,56.16,56.19,71900.0,48.5491,48.5663,48.3682,48.3941,71900.0
2011-12-14 14:40:00,56.21,56.35,56.21,56.31,68600.0,48.4113,48.5319,48.4113,48.4974,68600.0
2011-12-14 14:50:00,56.31,56.31,56.14,56.2,146900.0,48.4974,48.4974,48.351,48.4027,146900.0
2011-12-14 15:00:00,56.2,56.26,56.12,56.14,71000.0,48.4027,48.4544,48.3338,48.351,71000.0
2011-12-14 15:10:00,56.14,56.39,56.13,56.32,111500.0,48.351,48.5663,48.3424,48.506,111500.0
2011-12-14 15:20:00,56.32,56.34,56.21,56.34,65600.0,48.506,48.5233,48.4113,48.5233,65600.0
2011-12-14 15:30:00,56.36,56.39,56.2,56.25,51600.0,48.5405,48.5663,48.4027,48.4458,51600.0
2011-12-14 15:40:00,56.26,56.42,56.22,56.41,86400.0,48.4544,48.5922,48.4199,48.5836,86400.0
2011-12-14 15:50:00,56.4,56.41,56.23,56.26,195400.0,48.5749,48.5836,48.4285,48.4544,195400.0
2011-12-15 09:30:00,56.76,56.86,56.72,56.75,106800.0,48.885,48.9711,48.8505,48.8764,106800.0
2011-12-15 09:40:00,56.75,56.77,56.69,56.71,40300.0,48.8764,48.8936,48.8247,48.8419,40300.0
2011-12-15 09:50:00,56.73,56.78,56.7,56.71,43000.0,48.8592,48.9022,48.8333,48.8419,43000.0
2011-12-15 10:00:00,56.71,56.84,56.57,56.58,76000.0,48.8419,48.9539,48.7214,48.73,76000.0
2011-12-15 10:10:00,56.58,56.58,56.5,56.58,56200.0,48.73,48.73,48.6611,48.73,56200.0
2011-12-15 10:20:00,56.59,56.63,56.54,56.55,17100.0,48.7386,48.773,48.6955,48.7041,17100.0
2011-12-15 10:30:00,56.53,56.57,56.42,56.42,37100.0,48.6869,48.7214,48.5922,48.5922,37100.0
2011-12-15 10:40:00,56.42,56.45,56.32,56.4,107800.0,48.5922,48.618,48.506,48.5749,107800.0
2011-12-15 10:50:00,56.38,56.45,56.36,56.4,36900.0,48.5577,48.618,48.5405,48.5749,36900.0
2011-12-15 11:00:00,56.43,56.47,56.36,56.36,45600.0,48.6008,48.6352,48.5405,48.5405,45600.0
2011-12-15 11:10:00,56.35,56.47,56.35,56.43,53300.0,48.5319,48.6352,48.5319,48.6008,53300.0
2011-12-15 11:20:00,56.42,56.56,56.41,56.54,150500.0,48.5922,48.7127,48.5836,48.6955,150500.0
2011-12-15 11:30:00,56.54,56.59,56.51,56.51,130400.0,48.6955,48.7386,48.6697,48.6697,130400.0
2011-12-15 11:40:00,56.5,56.53,56.47,56.47,70200.0,48.6611,48.6869,48.6352,48.6352,70200.0
2011-12-15 11:50:00,56.45,56.46,56.38,56.43,28000.0,48.618,48.6266,48.5577,48.6008,28000.0
2011-12-15 12:00:00,56.45,56.52,56.43,56.5,40500.0,48.618,48.6783,48.6008,48.6611,40500.0
2011-12-15 12:10:00,56.5,56.55,56.47,56.55,68000.0,48.6611,48.7041,48.6352,48.7041,68000.0
2011-12-15 12:20:00,56.55,56.64,56.55,56.62,37800.0,48.7041,48.7816,48.7041,48.7644,37800.0
2011-12-15 12:30:00,56.63,56.65,56.58,56.61,124200.0,48.773,48.7903,48.73,48.7558,124200.0
2011-12-15 12:40:00,56.63,56.64,56.55,56.58,43800.0,48.773,48.7816,48.7041,48.73,43800.0
2011-12-15 12:50:00,56.58,56.58,56.51,56.53,34600.0,48.73,48.73,48.6697,48.6869,34600.0
2011-12-15 13:00:00,56.54,56.58,56.52,56.56,22100.0,48.6955,48.73,48.6783,48.7127,22100.0
2011-12-15 13:10:00,56.57,56.6,56.52,56.59,14000.0,48.7214,48.7472,48.6783,48.7386,14000.0
2011-12-15 13:20:00,56.6,56.6,56.54,56.55,15600.0,48.7472,48.7472,48.6955,48.7041,15600.0
2011-12-15 13:30:00,56.55,56.57,56.44,56.47,325600.0,48.7041,48.7214,48.6094,48.6352,325600.0
2011-12-15 13:40:00,56.46,56.63,56.44,56.6,45400.0,48.6266,48.773,48.6094,48.7472,45400.0
2011-12-15 13:50:00,56.59,56.6,56.52,56.52,44600.0,48.7386,48.7472,48.6783,48.6783,44600.0
2011-12-15 14:00:00,56.52,56.58,56.5,56.51,35500.0,48.6783,48.73,48.6611,48.6697,35500.0
2011-12-15 14:10:00,56.51,56.58,56.5,56.56,39400.0,48.6697,48.73,48.6611,48.7127,39400.0
2011-12-15 14:20:00,56.57,56.58,56.46,56.48,37000.0,48.7214,48.73,48.6266,48.6438,37000.0
2011-12-15 14:30:00,56.47,56.49,56.43,56.49,93400.0,48.6352,48.6525,48.6008,48.6525,93400.0
2011-12-15 14:40:00,56.48,56.48,56.38,56.4,49800.0,48.6438,48.6438,48.5577,48.5749,49800.0
2011-12-15 14:50:00,56.39,56.44,56.35,56.41,41100.0,48.5663,48.6094,48.5319,48.5836,41100.0
2011-12-15 15:00:00,56.4,56.48,56.38,56.48,30900.0,48.5749,48.6438,48.5577,48.6438,30900.0
2011-12-15 15:10:00,56.48,56.56,56.43,56.53,115100.0,48.6438,48.7127,48.6008,48.6869,115100.0
2011-12-15 15:20:00,56.55,56.56,56.46,56.49,94200.0,48.7041,48.7127,48.6266,48.6525,94200.0
2011-12-15 15:30:00,56.48,56.55,56.46,56.52,67400.0,48.6438,48.7041,48.6266,48.6783,67400.0
2011-12-15 15:40:00,56.51,56.54,56.38,56.44,121800.0,48.6697,48.6955,48.5577,48.6094,121800.0
2011-12-15 15:50:00,56.43,56.43,56.33,56.41,138700.0,48.6008,48.6008,48.5147,48.5836,138700.0
2011-12-16 09:30:00,56.79,56.94,56.7,56.93,83700.0,48.9108,49.04,48.8333,49.0314,83700.0
2011-12-16 09:40:00,56.94,56.96,56.71,56.73,75000.0,49.04,49.0572,48.8419,48.8592,75000.0
2011-12-16 09:50:00,56.73,56.92,56.73,56.87,59200.0,48.8592,49.0228,48.8592,48.9797,59200.0
2011-12-16 10:00:00,56.88,57.1,56.84,57.09,75100.0,48.9883,49.1778,48.9539,49.1692,75100.0
2011-12-16 10:10:00,57.09,57.13,57.05,57.12,36000.0,49.1692,49.2037,49.1348,49.195,36000.0
2011-12-16 10:20:00,57.16,57.17,57.02,57.03,43300.0,49.2295,49.2381,49.1089,49.1175,43300.0
2011-12-16 10:30:00,57.03,57.1,57.02,57.06,41800.0,49.1175,49.1778,49.1089,49.1434,41800.0
2011-12-16 10:40:00,57.05,57.09,57.05,57.06,58100.0,49.1348,49.1692,49.1348,49.1434,58100.0
2011-12-16 10:50:00,57.06,57.09,57.02,57.06,22800.0,49.1434,49.1692,49.1089,49.1434,22800.0
2011-12-16 11:00:00,57.06,57.09,56.96,56.97,51300.0,49.1434,49.1692,49.0572,49.0659,51300.0
2011-12-16 11:10:00,56.97,56.99,56.96,56.97,38200.0,49.0659,49.0831,49.0572,49.0659,38200.0
2011-12-16 11:20:00,56.97,57.0,56.94,56.95,50100.0,49.0659,49.0917,49.04,49.0486,50100.0
2011-12-16 11:30:00,56.96,56.97,56.81,56.82,60900.0,49.0572,49.0659,48.9281,48.9367,60900.0
2011-12-16 11:40:00,56.82,56.83,56.77,56.77,22500.0,48.9367,48.9453,48.8936,48.8936,22500.0
2011-12-16 11:50:00,56.77,56.8,56.63,56.63,20400.0,48.8936,48.9194,48.773,48.773,20400.0
2011-12-16 12:00:00,56.62,56.65,56.56,56.63,28500.0,48.7644,48.7903,48.7127,48.773,28500.0
2011-12-16 12:10:00,56.65,56.66,56.61,56.62,55300.0,48.7903,48.7989,48.7558,48.7644,55300.0
2011-12-16 12:20:00,56.62,56.62,56.55,56.56,40100.0,48.7644,48.7644,48.7041,48.7127,40100.0
2011-12-16 12:30:00,56.56,56.56,56.37,56.45,50800.0,48.7127,48.7127,48.5491,48.618,50800.0
2011-12-16 12:40:00,56.44,56.48,56.36,56.44,25700.0,48.6094,48.6438,48.5405,48.6094,25700.0
2011-12-16 12:50:00,56.45,56.57,56.39,56.51,61300.0,48.618,48.7214,48.5663,48.6697,61300.0
2011-12-16 13:00:00,56.5,56.58,56.48,56.5,26600.0,48.6611,48.73,48.6438,48.6611,26600.0
2011-12-16 13:10:00,56.51,56.59,56.51,56.59,24400.0,48.6697,48.7386,48.6697,48.7386,24400.0
2011-12-16 13:20:00,56.59,56.64,56.57,56.59,26200.0,48.7386,48.7816,48.7214,48.7386,26200.0
2011-12-16 13:30:00,56.59,56.6,56.54,56.55,46900.0,48.7386,48.7472,48.6955,48.7041,46900.0
2011-12-16 13:40:00,56.55,56.65,56.5,56.65,40900.0,48.7041,48.7903,48.6611,48.7903,40900.0
2011-12-16 13:50:00,56.65,56.66,56.51,56.53,52600.0,48.7903,48.7989,48.6697,48.6869,52600.0
2011-12-16 14:00:00,56.53,56.57,56.51,56.54,75000.0,48.6869,48.7214,48.6697,48.6955,75000.0
2011-12-16 14:10:00,56.55,56.57,56.51,56.52,103400.0,48.7041,48.7214,48.6697,48.6783,103400.0
2011-12-16 14:20:00,56.53,56.54,56.45,56.45,54400.0,48.6869,48.6955,48.618,48.618,54400.0
2011-12-16 14:30:00,56.46,56.54,56.44,56.51,46500.0,48.6266,48.6955,48.6094,48.6697,46500.0
2011-12-16 14:40:00,56.5,56.62,56.49,56.58,57400.0,48.6611,48.7644,48.6525,48.73,57400.0
2011-12-16 14:50:00,56.58,56.61,56.55,56.56,69300.0,48.73,48.7558,48.7041,48.7127,69300.0
2011-12-16 15:00:00,56.57,56.58,56.54,56.55,113800.0,48.7214,48.73,48.6955,48.7041,113800.0
2011-12-16 15:10:00,56.55,56.64,56.55,56.6,97800.0,48.7041,48.7816,48.7041,48.7472,97800.0
2011-12-16 15:20:00,56.6,56.62,56.49,56.5,124200.0,48.7472,48.7644,48.6525,48.6611,124200.0
2011-12-16 15:30:00,56.5,56.59,56.49,56.55,130100.0,48.6611,48.7386,48.6525,48.7041,130100.0
2011-12-16 15:40:00,56.55,56.61,56.5,56.59,141800.0,48.7041,48.7558,48.6611,48.7386,141800.0
2011-12-16 15:50:00,56.58,56.66,56.56,56.56,216700.0,48.73,48.7989,48.7127,48.7127,216700.0
2011-12-19 09:30:00,56.77,56.93,56.74,56.83,52100.0,48.8936,49.0314,48.8678,48.9453,52100.0
2011-12-19 09:40:00,56.84,56.89,56.75,56.77,18100.0,48.9539,48.997,48.8764,48.8936,18100.0
2011-12-19 09:50:00,56.78,56.83,56.69,56.82,238000.0,48.9022,48.9453,48.8247,48.9367,238000.0
2011-12-19 10:00:00,56.83,56.83,56.7,56.74,37700.0,48.9453,48.9453,48.8333,48.8678,37700.0
2011-12-19 10:10:00,56.73,56.84,56.72,56.74,27000.0,48.8592,48.9539,48.8505,48.8678,27000.0
2011-12-19 10:20:00,56.78,56.79,56.74,56.77,136300.0,48.9022,48.9108,48.8678,48.8936,136300.0
2011-12-19 10:30:00,56.77,56.92,56.77,56.89,282300.0,48.8936,49.0228,48.8936,48.997,282300.0
2011-12-19 10:40:00,56.88,56.88,56.66,56.68,34900.0,48.9883,48.9883,48.7989,48.8161,34900.0
2011-12-19 10:50:00,56.67,56.68,56.54,56.57,29200.0,48.8075,48.8161,48.6955,48.7214,29200.0
2011-12-19 11:00:00,56.57,56.6,56.38,56.41,103800.0,48.7214,48.7472,48.5577,48.5836,103800.0
2011-12-19 11:10:00,56.42,56.47,56.4,56.45,19500.0,48.5922,48.6352,48.5749,48.618,19500.0
2011-12-19 11:20:00,56.46,56.49,56.39,56.49,40800.0,48.6266,48.6525,48.5663,48.6525,40800.0
2011-12-19 11:30:00,56.49,56.5,56.36,56.37,81600.0,48.6525,48.6611,48.5405,48.5491,81600.0
2011-12-19 11:40:00,56.37,56.38,56.23,56.29,53300.0,48.5491,48.5577,48.4285,48.4802,53300.0
2011-12-19 11:50:00,56.29,56.36,56.28,56.32,44600.0,48.4802,48.5405,48.4716,48.506,44600.0
2011-12-19 12:00:00,56.29,56.4,56.29,56.4,39000.0,48.4802,48.5749,48.4802,48.5749,39000.0
2011-12-19 12:10:00,56.4,56.4,56.34,56.36,19500.0,48.5749,48.5749,48.5233,48.5405,19500.0
2011-12-19 12:20:00,56.35,56.43,56.35,56.43,50600.0,48.5319,48.6008,48.5319,48.6008,50600.0
2011-12-19 12:30:00,56.42,56.42,56.34,56.35,27700.0,48.5922,48.5922,48.5233,48.5319,27700.0
2011-12-19 12:40:00,56.37,56.41,56.35,56.38,51800.0,48.5491,48.5836,48.5319,48.5577,51800.0
2011-12-19 12:50:00,56.39,56.44,56.37,56.44,111800.0,48.5663,48.6094,48.5491,48.6094,111800.0
2011-12-19 13:00:00,56.44,56.46,56.41,56.42,170000.0,48.6094,48.6266,48.5836,48.5922,170000.0
2011-12-19 13:10:00,56.42,56.42,56.34,56.36,21100.0,48.5922,48.5922,48.5233,48.5405,21100.0
2011-12-19 13:20:00,56.36,56.4,56.35,56.35,28700.0,48.5405,48.5749,48.5319,48.5319,28700.0
2011-12-19 13:30:00,56.38,56.38,56.3,56.32,22900.0,48.5577,48.5577,48.4888,48.506,22900.0
2011-12-19 13:40:00,56.33,56.38,56.31,56.38,45800.0,48.5147,48.5577,48.4974,48.5577,45800.0
2011-12-19 13:50:00,56.38,56.49,56.38,56.45,47400.0,48.5577,48.6525,48.5577,48.618,47400.0
2011-12-19 14:00:00,56.44,56.46,56.4,56.44,99100.0,48.6094,48.6266,48.5749,48.6094,99100.0
2011-12-19 14:10:00,56.43,56.44,56.33,56.33,64100.0,48.6008,48.6094,48.5147,48.5147,64100.0
2011-12-19 14:20:00,56.34,56.38,56.31,56.33,55300.0,48.5233,48.5577,48.4974,48.5147,55300.0
2011-12-19 14:30:00,56.34,56.35,56.29,56.34,44900.0,48.5233,48.5319,48.4802,48.5233,44900.0
2011-12-19 14:40:00,56.34,56.37,56.31,56.32,33800.0,48.5233,48.5491,48.4974,48.506,33800.0
2011-12-19 14:50:00,56.3,56.38,56.3,56.37,14100.0,48.4888,48.5577,48.4888,48.5491,14100.0
2011-12-19 15:00:00,56.37,56.37,56.03,56.05,63400.0,48.5491,48.5491,48.2563,48.2735,63400.0
2011-12-19 15:10:00,56.06,56.08,56.0,56.08,64900.0,48.2821,48.2993,48.2304,48.2993,64900.0
2011-12-19 15:20:00,56.08,56.09,55.97,55.98,141700.0,48.2993,48.308,48.2046,48.2132,141700.0
2011-12-19 15:30:00,55.98,56.04,55.95,56.04,193300.0,48.2132,48.2649,48.1874,48.2649,193300.0
2011-12-19 15:40:00,56.03,56.05,55.92,55.93,100200.0,48.2563,48.2735,48.1615,48.1701,100200.0
2011-12-19 15:50:00,55.94,56.03,55.88,56.03,95500.0,48.1788,48.2563,48.1271,48.2563,95500.0
2011-12-20 09:30:00,56.81,57.2,56.8,57.16,115200.0,48.9281,49.2639,48.9194,49.2295,115200.0
2011-12-20 09:40:00,57.16,57.33,57.16,57.21,54700.0,49.2295,49.3759,49.2295,49.2726,54700.0
2011-12-20 09:50:00,57.21,57.27,57.19,57.27,29800.0,49.2726,49.3242,49.2553,49.3242,29800.0
2011-12-20 10:00:00,57.27,57.29,57.22,57.24,68600.0,49.3242,49.3415,49.2812,49.2984,68600.0
2011-12-20 10:10:00,57.25,57.33,57.23,57.26,22900.0,49.307,49.3759,49.2898,49.3156,22900.0
2011-12-20 10:20:00,57.26,57.42,57.23,57.41,61800.0,49.3156,49.4534,49.2898,49.4448,61800.0
2011-12-20 10:30:00,57.41,57.44,57.37,57.38,30700.0,49.4448,49.4706,49.4104,49.419,30700.0
2011-12-20 10:40:00,57.37,57.41,57.37,57.39,27500.0,49.4104,49.4448,49.4104,49.4276,27500.0
2011-12-20 10:50:00,57.4,57.47,57.39,57.41,38800.0,49.4362,49.4965,49.4276,49.4448,38800.0
2011-12-20 11:00:00,57.42,57.53,57.42,57.5,104200.0,49.4534,49.5482,49.4534,49.5223,104200.0
2011-12-20 11:10:00,57.49,57.56,57.49,57.56,136500.0,49.5137,49.574,49.5137,49.574,136500.0
2011-12-20 11:20:00,57.56,57.56,57.48,57.5,53600.0,49.574,49.574,49.5051,49.5223,53600.0
2011-12-20 11:30:00,57.51,57.53,57.44,57.45,13100.0,49.5309,49.5482,49.4706,49.4793,13100.0
2011-12-20 11:40:00,57.45,57.52,57.41,57.52,25900.0,49.4793,49.5395,49.4448,49.5395,25900.0
2011-12-20 11:50:00,57.52,57.59,57.47,57.51,50200.0,49.5395,49.5998,49.4965,49.5309,50200.0
2011-12-20 12:00:00,57.5,57.51,57.43,57.46,27600.0,49.5223,49.5309,49.462,49.4879,27600.0
2011-12-20 12:10:00,57.46,57.52,57.46,57.47,44900.0,49.4879,49.5395,49.4879,49.4965,44900.0
2011-12-20 12:20:00,57.47,57.53,57.46,57.51,137400.0,49.4965,49.5482,49.4879,49.5309,137400.0
2011-12-20 12:30:00,57.51,57.52,57.48,57.5,16400.0,49.5309,49.5395,49.5051,49.5223,16400.0
2011-12-20 12:40:00,57.5,57.53,57.5,57.51,20500.0,49.5223,49.5482,49.5223,49.5309,20500.0
2011-12-20 12:50:00,57.51,57.56,57.5,57.54,40400.0,49.5309,49.574,49.5223,49.5568,40400.0
2011-12-20 13:00:00,57.55,57.7,57.55,57.68,109300.0,49.5654,49.6946,49.5654,49.6774,109300.0
2011-12-20 13:10:00,57.69,57.7,57.62,57.63,79400.0,49.686,49.6946,49.6257,49.6343,79400.0
2011-12-20 13:20:00,57.62,57.65,57.6,57.6,23400.0,49.6257,49.6515,49.6084,49.6084,23400.0
2011-12-20 13:30:00,57.61,57.61,57.58,57.58,22800.0,49.6171,49.6171,49.5912,49.5912,22800.0
2011-12-20 13:40:00,57.58,57.6,57.56,57.59,41400.0,49.5912,49.6084,49.574,49.5998,41400.0
2011-12-20 13:50:00,57.59,57.61,57.58,57.59,26200.0,49.5998,49.6171,49.5912,49.5998,26200.0
2011-12-20 14:00:00,57.6,57.6,57.52,57.55,28600.0,49.6084,49.6084,49.5395,49.5654,28600.0
2011-12-20 14:10:00,57.56,57.57,57.52,57.57,49300.0,49.574,49.5826,49.5395,49.5826,49300.0
2011-12-20 14:20:00,57.56,57.59,57.54,57.57,89800.0,49.574,49.5998,49.5568,49.5826,89800.0
2011-12-20 14:30:00,57.58,57.61,57.58,57.59,41200.0,49.5912,49.6171,49.5912,49.5998,41200.0
2011-12-20 14:40:00,57.6,57.7,57.59,57.64,26900.0,49.6084,49.6946,49.5998,49.6429,26900.0
2011-12-20 14:50:00,57.64,57.66,57.62,57.64,12900.0,49.6429,49.6601,49.6257,49.6429,12900.0
2011-12-20 15:00:00,57.63,57.68,57.62,57.66,59000.0,49.6343,49.6774,49.6257,49.6601,59000.0
2011-12-20 15:10:00,57.66,57.7,57.65,57.65,24100.0,49.6601,49.6946,49.6515,49.6515,24100.0
2011-12-20 15:20:00,57.64,57.69,57.61,57.67,126800.0,49.6429,49.686,49.6171,49.6687,126800.0
2011-12-20 15:30:00,57.68,57.68,57.58,57.66,278100.0,49.6774,49.6774,49.5912,49.6601,278100.0
2011-12-20 15:40:00,57.67,57.76,57.66,57.71,240200.0,49.6687,49.7463,49.6601,49.7032,240200.0
2011-12-20 15:50:00,57.71,57.74,57.66,57.69,240500.0,49.7032,49.729,49.6601,49.686,240500.0
2011-12-21 09:30:00,57.62,57.64,57.29,57.34,147200.0,49.6257,49.6429,49.3415,49.3845,147200.0
2011-12-21 09:40:00,57.34,57.34,57.14,57.18,212600.0,49.3845,49.3845,49.2123,49.2467,212600.0
2011-12-21 09:50:00,57.18,57.22,57.09,57.14,65200.0,49.2467,49.2812,49.1692,49.2123,65200.0
2011-12-21 10:00:00,57.13,57.19,57.04,57.15,122500.0,49.2037,49.2553,49.1261,49.2209,122500.0
2011-12-21 10:10:00,57.15,57.3,57.15,57.26,30700.0,49.2209,49.3501,49.2209,49.3156,30700.0
2011-12-21 10:20:00,57.27,57.36,57.23,57.25,30500.0,49.3242,49.4017,49.2898,49.307,30500.0
2011-12-21 10:30:00,57.24,57.37,57.24,57.31,28800.0,49.2984,49.4104,49.2984,49.3587,28800.0
2011-12-21 10:40:00,57.32,57.33,57.19,57.26,24200.0,49.3673,49.3759,49.2553,49.3156,24200.0
2011-12-21 10:50:00,57.26,57.26,57.09,57.12,23000.0,49.3156,49.3156,49.1692,49.195,23000.0
2011-12-21 11:00:00,57.13,57.13,57.01,57.09,108700.0,49.2037,49.2037,49.1003,49.1692,108700.0
2011-12-21 11:10:00,57.07,57.1,56.98,57.01,44100.0,49.152,49.1778,49.0745,49.1003,44100.0
2011-12-21 11:20:00,56.99,57.07,56.99,57.06,74700.0,49.0831,49.152,49.0831,49.1434,74700.0
2011-12-21 11:30:00,57.05,57.1,57.04,57.08,51900.0,49.1348,49.1778,49.1261,49.1606,51900.0
2011-12-21 11:40:00,57.07,57.12,57.02,57.11,51400.0,49.152,49.195,49.1089,49.1864,51400.0
2011-12-21 11:50:00,57.11,57.11,57.01,57.07,24600.0,49.1864,49.1864,49.1003,49.152,24600.0
2011-12-21 12:00:00,57.08,57.12,56.96,56.98,73800.0,49.1606,49.195,49.0572,49.0745,73800.0
2011-12-21 12:10:00,56.98,57.02,56.95,57.0,44000.0,49.0745,49.1089,49.0486,49.0917,44000.0
2011-12-21 12:20:00,57.01,57.01,56.84,56.87,34600.0,49.1003,49.1003,48.9539,48.9797,34600.0
2011-12-21 12:30:00,56.89,56.99,56.88,56.99,26600.0,48.997,49.0831,48.9883,49.0831,26600.0
2011-12-21 12:40:00,56.99,57.08,56.99,57.08,19500.0,49.0831,49.1606,49.0831,49.1606,19500.0
2011-12-21 12:50:00,57.07,57.12,57.02,57.1,31200.0,49.152,49.195,49.1089,49.1778,31200.0
2011-12-21 13:00:00,57.11,57.2,57.1,57.15,24300.0,49.1864,49.2639,49.1778,49.2209,24300.0
2011-12-21 13:10:00,57.13,57.15,57.08,57.1,14500.0,49.2037,49.2209,49.1606,49.1778,14500.0
2011-12-21 13:20:00,57.11,57.14,57.08,57.08,33900.0,49.1864,49.2123,49.1606,49.1606,33900.0
2011-12-21 13:30:00,57.11,57.13,57.06,57.12,58500.0,49.1864,49.2037,49.1434,49.195,58500.0
2011-12-21 13:40:00,57.12,57.12,57.01,57.08,50000.0,49.195,49.195,49.1003,49.1606,50000.0
2011-12-21 13:50:00,57.07,57.23,57.07,57.22,151900.0,49.152,49.2898,49.152,49.2812,151900.0
2011-12-21 14:00:00,57.22,57.3,57.2,57.28,121500.0,49.2812,49.3501,49.2639,49.3328,121500.0
2011-12-21 14:10:00,57.28,57.28,57.17,57.2,135800.0,49.3328,49.3328,49.2381,49.2639,135800.0
2011-12-21 14:20:00,57.19,57.22,57.17,57.2,58000.0,49.2553,49.2812,49.2381,49.2639,58000.0
2011-12-21 14:30:00,57.21,57.27,57.14,57.24,56100.0,49.2726,49.3242,49.2123,49.2984,56100.0
2011-12-21 14:40:00,57.25,57.33,57.22,57.3,46200.0,49.307,49.3759,49.2812,49.3501,46200.0
2011-12-21 14:50:00,57.3,57.32,57.27,57.27,35100.0,49.3501,49.3673,49.3242,49.3242,35100.0
2011-12-21 15:00:00,57.27,57.33,57.22,57.33,90400.0,49.3242,49.3759,49.2812,49.3759,90400.0
2011-12-21 15:10:00,57.33,57.45,57.32,57.43,137800.0,49.3759,49.4793,49.3673,49.462,137800.0
2011-12-21 15:20:00,57.43,57.46,57.38,57.43,172900.0,49.462,49.4879,49.419,49.462,172900.0
2011-12-21 15:30:00,57.43,57.58,57.43,57.53,139900.0,49.462,49.5912,49.462,49.5482,139900.0
2011-12-21 15:40:00,57.54,57.55,57.42,57.44,194400.0,49.5568,49.5654,49.4534,49.4706,194400.0
2011-12-21 15:50:00,57.44,57.51,57.34,57.49,211100.0,49.4706,49.5309,49.3845,49.5137,211100.0
2011-12-22 09:30:00,57.4,57.5,57.32,57.5,228700.0,49.6422,49.7287,49.573,49.7287,228700.0
2011-12-22 09:40:00,57.5,57.59,57.5,57.52,158800.0,49.7287,49.8065,49.7287,49.746,158800.0
2011-12-22 09:50:00,57.52,57.61,57.48,57.54,212200.0,49.746,49.8238,49.7114,49.7633,212200.0
2011-12-22 10:00:00,57.54,57.61,57.4,57.41,172100.0,49.7633,49.8238,49.6422,49.6508,172100.0
2011-12-22 10:10:00,57.41,57.51,57.4,57.47,210800.0,49.6508,49.7373,49.6422,49.7027,210800.0
2011-12-22 10:20:00,57.46,57.55,57.44,57.52,180800.0,49.6941,49.7719,49.6768,49.746,180800.0
2011-12-22 10:30:00,57.51,57.52,57.39,57.42,183800.0,49.7373,49.746,49.6336,49.6595,183800.0
2011-12-22 10:40:00,57.42,57.43,57.3,57.32,167800.0,49.6595,49.6681,49.5557,49.573,167800.0
2011-12-22 10:50:00,57.32,57.44,57.31,57.4,162800.0,49.573,49.6768,49.5644,49.6422,162800.0
2011-12-22 11:00:00,57.39,57.47,57.38,57.39,223500.0,49.6336,49.7027,49.6249,49.6336,223500.0
2011-12-22 11:10:00,57.39,57.43,57.37,57.4,237300.0,49.6336,49.6681,49.6163,49.6422,237300.0
2011-12-22 11:20:00,57.4,57.42,57.36,57.4,290700.0,49.6422,49.6595,49.6076,49.6422,290700.0
2011-12-22 11:30:00,57.42,57.42,57.37,57.41,49300.0,49.6595,49.6595,49.6163,49.6508,49300.0
2011-12-22 11:40:00,57.41,57.47,57.41,57.46,36600.0,49.6508,49.7027,49.6508,49.6941,36600.0
2011-12-22 11:50:00,57.44,57.46,57.41,57.44,39000.0,49.6768,49.6941,49.6508,49.6768,39000.0
2011-12-22 12:00:00,57.43,57.46,57.43,57.44,39000.0,49.6681,49.6941,49.6681,49.6768,39000.0
2011-12-22 12:10:00,57.46,57.52,57.45,57.51,36900.0,49.6941,49.746,49.6854,49.7373,36900.0
2011-12-22 12:20:00,57.51,57.62,57.51,57.62,36800.0,49.7373,49.8325,49.7373,49.8325,36800.0
2011-12-22 12:30:00,57.62,57.63,57.59,57.63,12700.0,49.8325,49.8411,49.8065,49.8411,12700.0
2011-12-22 12:40:00,57.62,57.64,57.57,57.57,24500.0,49.8325,49.8498,49.7892,49.7892,24500.0
2011-12-22 12:50:00,57.59,57.61,57.57,57.61,27600.0,49.8065,49.8238,49.7892,49.8238,27600.0
2011-12-22 13:00:00,57.61,57.63,57.57,57.58,47900.0,49.8238,49.8411,49.7892,49.7979,47900.0
2011-12-22 13:10:00,57.59,57.61,57.59,57.6,18700.0,49.8065,49.8238,49.8065,49.8152,18700.0
2011-12-22 13:20:00,57.61,57.63,57.58,57.62,23400.0,49.8238,49.8411,49.7979,49.8325,23400.0
2011-12-22 13:30:00,57.63,57.65,57.6,57.62,42300.0,49.8411,49.8584,49.8152,49.8325,42300.0
2011-12-22 13:40:00,57.62,57.65,57.61,57.64,11000.0,49.8325,49.8584,49.8238,49.8498,11000.0
2011-12-22 13:50:00,57.65,57.67,57.6,57.6,9500.0,49.8584,49.8757,49.8152,49.8152,9500.0
2011-12-22 14:00:00,57.6,57.6,57.56,57.59,16500.0,49.8152,49.8152,49.7806,49.8065,16500.0
2011-12-22 14:10:00,57.59,57.62,57.59,57.6,23000.0,49.8065,49.8325,49.8065,49.8152,23000.0
2011-12-22 14:20:00,57.61,57.67,57.61,57.66,14000.0,49.8238,49.8757,49.8238,49.8671,14000.0
2011-12-22 14:30:00,57.66,57.67,57.64,57.65,38400.0,49.8671,49.8757,49.8498,49.8584,38400.0
2011-12-22 14:40:00,57.65,57.67,57.6,57.61,108500.0,49.8584,49.8757,49.8152,49.8238,108500.0
2011-12-22 14:50:00,57.61,57.63,57.56,57.57,46900.0,49.8238,49.8411,49.7806,49.7892,46900.0
2011-12-22 15:00:00,57.58,57.63,57.56,57.6,89000.0,49.7979,49.8411,49.7806,49.8152,89000.0
2011-12-22 15:10:00,57.6,57.62,57.57,57.62,50700.0,49.8152,49.8325,49.7892,49.8325,50700.0
2011-12-22 15:20:00,57.61,57.69,57.61,57.68,30200.0,49.8238,49.893,49.8238,49.8844,30200.0
2011-12-22 15:30:00,57.67,57.7,57.63,57.65,39800.0,49.8757,49.9017,49.8411,49.8584,39800.0
2011-12-22 15:40:00,57.65,57.65,57.59,57.61,60000.0,49.8584,49.8584,49.8065,49.8238,60000.0
2011-12-22 15:50:00,57.62,57.67,57.57,57.64,86000.0,49.8325,49.8757,49.7892,49.8498,86000.0
2011-12-23 09:30:00,57.83,57.86,57.74,57.76,194100.0,50.0141,50.04,49.9362,49.9535,194100.0
2011-12-23 09:40:00,57.76,57.79,57.7,57.73,292400.0,49.9535,49.9795,49.9017,49.9276,292400.0
2011-12-23 09:50:00,57.73,57.83,57.73,57.81,45900.0,49.9276,50.0141,49.9276,49.9968,45900.0
2011-12-23 10:00:00,57.82,57.84,57.75,57.8,43100.0,50.0054,50.0227,49.9449,49.9881,43100.0
2011-12-23 10:10:00,57.79,57.82,57.68,57.7,21500.0,49.9795,50.0054,49.8844,49.9017,21500.0
2011-12-23 10:20:00,57.72,57.76,57.72,57.74,20700.0,49.919,49.9535,49.919,49.9362,20700.0
2011-12-23 10:30:00,57.74,57.77,57.73,57.76,36100.0,49.9362,49.9622,49.9276,49.9535,36100.0
2011-12-23 10:40:00,57.76,57.77,57.72,57.74,15300.0,49.9535,49.9622,49.919,49.9362,15300.0
2011-12-23 10:50:00,57.74,57.77,57.73,57.77,10900.0,49.9362,49.9622,49.9276,49.9622,10900.0
2011-12-23 11:00:00,57.78,57.81,57.77,57.79,22800.0,49.9708,49.9968,49.9622,49.9795,22800.0
2011-12-23 11:10:00,57.79,57.87,57.79,57.86,36600.0,49.9795,50.0487,49.9795,50.04,36600.0
2011-12-23 11:20:00,57.86,57.88,57.85,57.88,16100.0,50.04,50.0573,50.0314,50.0573,16100.0
2011-12-23 11:30:00,57.88,57.94,57.88,57.93,13100.0,50.0573,50.1092,50.0573,50.1006,13100.0
2011-12-23 11:40:00,57.92,57.94,57.89,57.92,20800.0,50.0919,50.1092,50.066,50.0919,20800.0
2011-12-23 11:50:00,57.93,57.95,57.91,57.95,22900.0,50.1006,50.1179,50.0833,50.1179,22900.0
2011-12-23 12:00:00,57.93,57.95,57.92,57.93,54100.0,50.1006,50.1179,50.0919,50.1006,54100.0
2011-12-23 12:10:00,57.94,57.98,57.93,57.96,48300.0,50.1092,50.1438,50.1006,50.1265,48300.0
2011-12-23 12:20:00,57.96,58.02,57.95,58.01,59800.0,50.1265,50.1784,50.1179,50.1698,59800.0
2011-12-23 12:30:00,58.01,58.06,58.0,58.03,30100.0,50.1698,50.213,50.1611,50.1871,30100.0
2011-12-23 12:40:00,58.04,58.05,58.02,58.03,16600.0,50.1957,50.2044,50.1784,50.1871,16600.0
2011-12-23 12:50:00,58.03,58.06,58.02,58.06,95300.0,50.1871,50.213,50.1784,50.213,95300.0
2011-12-23 13:00:00,58.06,58.06,58.0,58.01,42900.0,50.213,50.213,50.1611,50.1698,42900.0
2011-12-23 13:10:00,58.01,58.03,58.0,58.01,49200.0,50.1698,50.1871,50.1611,50.1698,49200.0
2011-12-23 13:20:00,58.0,58.02,57.99,58.02,25300.0,50.1611,50.1784,50.1525,50.1784,25300.0
2011-12-23 13:30:00,58.01,58.02,58.0,58.02,66100.0,50.1698,50.1784,50.1611,50.1784,66100.0
2011-12-23 13:40:00,58.01,58.03,58.01,58.01,27800.0,50.1698,50.1871,50.1698,50.1698,27800.0
2011-12-23 13:50:00,58.02,58.06,58.02,58.05,28500.0,50.1784,50.213,50.1784,50.2044,28500.0
2011-12-23 14:00:00,58.06,58.06,58.02,58.03,38100.0,50.213,50.213,50.1784,50.1871,38100.0
2011-12-23 14:10:00,58.03,58.04,58.03,58.03,26200.0,50.1871,50.1957,50.1871,50.1871,26200.0
2011-12-23 14:20:00,58.03,58.04,58.01,58.02,55700.0,50.1871,50.1957,50.1698,50.1784,55700.0
2011-12-23 14:30:00,58.01,58.02,58.01,58.02,26800.0,50.1698,50.1784,50.1698,50.1784,26800.0
2011-12-23 14:40:00,58.02,58.02,58.0,58.0,41000.0,50.1784,50.1784,50.1611,50.1611,41000.0
2011-12-23 14:50:00,58.02,58.03,58.01,58.02,100400.0,50.1784,50.1871,50.1698,50.1784,100400.0
2011-12-23 15:00:00,58.01,58.02,58.0,58.0,106700.0,50.1698,50.1784,50.1611,50.1611,106700.0
2011-12-23 15:10:00,58.01,58.01,57.98,58.0,112400.0,50.1698,50.1698,50.1438,50.1611,112400.0
2011-12-23 15:20:00,58.0,58.01,57.98,57.98,49600.0,50.1611,50.1698,50.1438,50.1438,49600.0
2011-12-23 15:30:00,57.98,58.03,57.98,58.01,100300.0,50.1438,50.1871,50.1438,50.1698,100300.0
2011-12-23 15:40:00,58.01,58.1,58.01,58.04,164900.0,50.1698,50.2476,50.1698,50.1957,164900.0
2011-12-23 15:50:00,58.05,58.17,58.04,58.14,280500.0,50.2044,50.3081,50.1957,50.2822,280500.0
2011-12-27 09:30:00,58.1,58.12,58.0,58.06,66300.0,50.2476,50.2649,50.1611,50.213,66300.0
2011-12-27 09:40:00,58.07,58.27,58.07,58.27,66200.0,50.2216,50.3946,50.2216,50.3946,66200.0
2011-12-27 09:50:00,58.27,58.33,58.25,58.32,93400.0,50.3946,50.4465,50.3773,50.4379,93400.0
2011-12-27 10:00:00,58.3,58.36,58.25,58.34,66100.0,50.4206,50.4725,50.3773,50.4552,66100.0
2011-12-27 10:10:00,58.34,58.34,58.28,58.31,43500.0,50.4552,50.4552,50.4033,50.4292,43500.0
2011-12-27 10:20:00,58.29,58.31,58.26,58.29,30400.0,50.4119,50.4292,50.386,50.4119,30400.0
2011-12-27 10:30:00,58.3,58.32,58.28,58.28,26100.0,50.4206,50.4379,50.4033,50.4033,26100.0
2011-12-27 10:40:00,58.27,58.28,58.21,58.24,32600.0,50.3946,50.4033,50.3427,50.3687,32600.0
2011-12-27 10:50:00,58.23,58.23,58.12,58.14,28300.0,50.36,50.36,50.2649,50.2822,28300.0
2011-12-27 11:00:00,58.14,58.18,58.14,58.14,35300.0,50.2822,50.3168,50.2822,50.2822,35300.0
2011-12-27 11:10:00,58.13,58.2,58.12,58.18,22600.0,50.2735,50.3341,50.2649,50.3168,22600.0
2011-12-27 11:20:00,58.19,58.23,58.18,58.23,21200.0,50.3254,50.36,50.3168,50.36,21200.0
2011-12-27 11:30:00,58.23,58.24,58.19,58.23,124200.0,50.36,50.3687,50.3254,50.36,124200.0
2011-12-27 11:40:00,58.22,58.24,58.2,58.2,19100.0,50.3514,50.3687,50.3341,50.3341,19100.0
2011-12-27 11:50:00,58.2,58.24,58.19,58.23,10100.0,50.3341,50.3687,50.3254,50.36,10100.0
2011-12-27 12:00:00,58.24,58.29,58.24,58.29,23300.0,50.3687,50.4119,50.3687,50.4119,23300.0
2011-12-27 12:10:00,58.29,58.29,58.25,58.25,49900.0,50.4119,50.4119,50.3773,50.3773,49900.0
2011-12-27 12:20:00,58.26,58.31,58.25,58.3,47300.0,50.386,50.4292,50.3773,50.4206,47300.0
2011-12-27 12:30:00,58.3,58.31,58.29,58.29,15200.0,50.4206,50.4292,50.4119,50.4119,15200.0
2011-12-27 12:40:00,58.3,58.32,58.28,58.31,23300.0,50.4206,50.4379,50.4033,50.4292,23300.0
2011-12-27 12:50:00,58.3,58.3,58.27,58.3,89200.0,50.4206,50.4206,50.3946,50.4206,89200.0
2011-12-27 13:00:00,58.29,58.29,58.26,58.26,29200.0,50.4119,50.4119,50.386,50.386,29200.0
2011-12-27 13:10:00,58.27,58.28,58.25,58.27,9000.0,50.3946,50.4033,50.3773,50.3946,9000.0
2011-12-27 13:20:00,58.27,58.28,58.24,58.26,21000.0,50.3946,50.4033,50.3687,50.386,21000.0
2011-12-27 13:30:00,58.28,58.3,58.27,58.3,36400.0,50.4033,50.4206,50.3946,50.4206,36400.0
2011-12-27 13:40:00,58.29,58.34,58.28,58.33,41900.0,50.4119,50.4552,50.4033,50.4465,41900.0
2011-12-27 13:50:00,58.33,58.38,58.33,58.36,12800.0,50.4465,50.4898,50.4465,50.4725,12800.0
2011-12-27 14:00:00,58.37,58.38,58.34,58.34,12600.0,50.4811,50.4898,50.4552,50.4552,12600.0
2011-12-27 14:10:00,58.33,58.38,58.33,58.36,19800.0,50.4465,50.4898,50.4465,50.4725,19800.0
2011-12-27 14:20:00,58.36,58.37,58.31,58.31,24400.0,50.4725,50.4811,50.4292,50.4292,24400.0
2011-12-27 14:30:00,58.32,58.35,58.27,58.34,23700.0,50.4379,50.4638,50.3946,50.4552,23700.0
2011-12-27 14:40:00,58.35,58.37,58.33,58.36,85700.0,50.4638,50.4811,50.4465,50.4725,85700.0
2011-12-27 14:50:00,58.37,58.37,58.34,58.37,27100.0,50.4811,50.4811,50.4552,50.4811,27100.0
2011-12-27 15:00:00,58.36,58.39,58.35,58.36,18400.0,50.4725,50.4984,50.4638,50.4725,18400.0
2011-12-27 15:10:00,58.36,58.38,58.34,58.35,48700.0,50.4725,50.4898,50.4552,50.4638,48700.0
2011-12-27 15:20:00,58.36,58.37,58.32,58.35,89000.0,50.4725,50.4811,50.4379,50.4638,89000.0
2011-12-27 15:30:00,58.35,58.36,58.27,58.27,97400.0,50.4638,50.4725,50.3946,50.3946,97400.0
2011-12-27 15:40:00,58.27,58.29,58.24,58.28,72300.0,50.3946,50.4119,50.3687,50.4033,72300.0
2011-12-27 15:50:00,58.27,58.27,58.21,58.22,56100.0,50.3946,50.3946,50.3427,50.3514,56100.0
2011-12-28 09:30:00,58.27,58.28,58.08,58.14,111200.0,50.3946,50.4033,50.2303,50.2822,111200.0
2011-12-28 09:40:00,58.13,58.15,57.97,57.99,125500.0,50.2735,50.2908,50.1352,50.1525,125500.0
2011-12-28 09:50:00,57.99,57.99,57.86,57.92,48500.0,50.1525,50.1525,50.04,50.0919,48500.0
2011-12-28 10:00:00,57.91,57.98,57.85,57.95,29800.0,50.0833,50.1438,50.0314,50.1179,29800.0
2011-12-28 10:10:00,57.96,57.97,57.77,57.82,38000.0,50.1265,50.1352,49.9622,50.0054,38000.0
2011-12-28 10:20:00,57.82,57.84,57.7,57.73,65900.0,50.0054,50.0227,49.9017,49.9276,65900.0
2011-12-28 10:30:00,57.72,57.75,57.67,57.72,42700.0,49.919,49.9449,49.8757,49.919,42700.0
2011-12-28 10:40:00,57.71,57.78,57.71,57.76,52300.0,49.9103,49.9708,49.9103,49.9535,52300.0
2011-12-28 10:50:00,57.76,57.77,57.71,57.73,54500.0,49.9535,49.9622,49.9103,49.9276,54500.0
2011-12-28 11:00:00,57.73,57.74,57.69,57.74,63000.0,49.9276,49.9362,49.893,49.9362,63000.0
2011-12-28 11:10:00,57.73,57.76,57.69,57.7,79100.0,49.9276,49.9535,49.893,49.9017,79100.0
2011-12-28 11:20:00,57.7,57.71,57.61,57.61,23100.0,49.9017,49.9103,49.8238,49.8238,23100.0
2011-12-28 11:30:00,57.61,57.64,57.54,57.56,31600.0,49.8238,49.8498,49.7633,49.7806,31600.0
2011-12-28 11:40:00,57.56,57.59,57.52,57.57,23200.0,49.7806,49.8065,49.746,49.7892,23200.0
2011-12-28 11:50:00,57.57,57.61,57.57,57.59,17000.0,49.7892,49.8238,49.7892,49.8065,17000.0
2011-12-28 12:00:00,57.59,57.61,57.51,57.53,41800.0,49.8065,49.8238,49.7373,49.7546,41800.0
2011-12-28 12:10:00,57.53,57.64,57.52,57.64,29100.0,49.7546,49.8498,49.746,49.8498,29100.0
2011-12-28 12:20:00,57.63,57.65,57.58,57.59,16800.0,49.8411,49.8584,49.7979,49.8065,16800.0
2011-12-28 12:30:00,57.6,57.63,57.6,57.63,16600.0,49.8152,49.8411,49.8152,49.8411,16600.0
2011-12-28 12:40:00,57.62,57.64,57.6,57.62,23600.0,49.8325,49.8498,49.8152,49.8325,23600.0
2011-12-28 12:50:00,57.62,57.62,57.52,57.52,26700.0,49.8325,49.8325,49.746,49.746,26700.0
2011-12-28 13:00:00,57.52,57.58,57.52,57.56,43300.0,49.746,49.7979,49.746,49.7806,43300.0
2011-12-28 13:10:00,57.56,57.63,57.55,57.61,32400.0,49.7806,49.8411,49.7719,49.8238,32400.0
2011-12-28 13:20:00,57.6,57.62,57.58,57.62,24100.0,49.8152,49.8325,49.7979,49.8325,24100.0
2011-12-28 13:30:00,57.62,57.7,57.62,57.67,34700.0,49.8325,49.9017,49.8325,49.8757,34700.0
2011-12-28 13:40:00,57.68,57.68,57.63,57.64,39200.0,49.8844,49.8844,49.8411,49.8498,39200.0
2011-12-28 13:50:00,57.64,57.68,57.63,57.67,40700.0,49.8498,49.8844,49.8411,49.8757,40700.0
2011-12-28 14:00:00,57.68,57.68,57.61,57.61,46000.0,49.8844,49.8844,49.8238,49.8238,46000.0
2011-12-28 14:10:00,57.61,57.61,57.53,57.54,49500.0,49.8238,49.8238,49.7546,49.7633,49500.0
2011-12-28 14:20:00,57.54,57.61,57.54,57.6,53600.0,49.7633,49.8238,49.7633,49.8152,53600.0
2011-12-28 14:30:00,57.61,57.61,57.55,57.55,38700.0,49.8238,49.8238,49.7719,49.7719,38700.0
2011-12-28 14:40:00,57.54,57.57,57.54,57.54,30200.0,49.7633,49.7892,49.7633,49.7633,30200.0
2011-12-28 14:50:00,57.55,57.59,57.53,57.56,43100.0,49.7719,49.8065,49.7546,49.7806,43100.0
2011-12-28 15:00:00,57.56,57.59,57.55,57.59,43100.0,49.7806,49.8065,49.7719,49.8065,43100.0
2011-12-28 15:10:00,57.59,57.61,57.47,57.51,89500.0,49.8065,49.8238,49.7027,49.7373,89500.0
2011-12-28 15:20:00,57.52,57.56,57.43,57.44,125400.0,49.746,49.7806,49.6681,49.6768,125400.0
2011-12-28 15:30:00,57.43,57.49,57.42,57.46,62100.0,49.6681,49.72,49.6595,49.6941,62100.0
2011-12-28 15:40:00,57.48,57.55,57.48,57.54,68800.0,49.7114,49.7719,49.7114,49.7633,68800.0
2011-12-28 15:50:00,57.54,57.54,57.45,57.53,447200.0,49.7633,49.7633,49.6854,49.7546,447200.0
2011-12-29 09:30:00,57.71,57.72,57.61,57.68,84000.0,49.9103,49.919,49.8238,49.8844,84000.0
2011-12-29 09:40:00,57.67,57.76,57.63,57.63,38200.0,49.8757,49.9535,49.8411,49.8411,38200.0
2011-12-29 09:50:00,57.63,57.72,57.63,57.68,26000.0,49.8411,49.919,49.8411,49.8844,26000.0
2011-12-29 10:00:00,57.68,57.77,57.67,57.76,51400.0,49.8844,49.9622,49.8757,49.9535,51400.0
2011-12-29 10:10:00,57.75,57.76,57.7,57.72,45500.0,49.9449,49.9535,49.9017,49.919,45500.0
2011-12-29 10:20:00,57.71,57.82,57.69,57.8,46400.0,49.9103,50.0054,49.893,49.9881,46400.0
2011-12-29 10:30:00,57.81,57.88,57.8,57.86,66600.0,49.9968,50.0573,49.9881,50.04,66600.0
2011-12-29 10:40:00,57.85,57.88,57.82,57.87,50900.0,50.0314,50.0573,50.0054,50.0487,50900.0
2011-12-29 10:50:00,57.86,57.89,57.84,57.85,31200.0,50.04,50.066,50.0227,50.0314,31200.0
2011-12-29 11:00:00,57.85,57.89,57.73,57.73,125800.0,50.0314,50.066,49.9276,49.9276,125800.0
2011-12-29 11:10:00,57.73,57.78,57.73,57.77,32200.0,49.9276,49.9708,49.9276,49.9622,32200.0
2011-12-29 11:20:00,57.77,57.84,57.75,57.8,66600.0,49.9622,50.0227,49.9449,49.9881,66600.0
2011-12-29 11:30:00,57.79,57.87,57.79,57.85,57000.0,49.9795,50.0487,49.9795,50.0314,57000.0
2011-12-29 11:40:00,57.86,57.88,57.85,57.87,26100.0,50.04,50.0573,50.0314,50.0487,26100.0
2011-12-29 11:50:00,57.88,57.93,57.87,57.93,73000.0,50.0573,50.1006,50.0487,50.1006,73000.0
2011-12-29 12:00:00,57.93,57.93,57.87,57.88,44200.0,50.1006,50.1006,50.0487,50.0573,44200.0
2011-12-29 12:10:00,57.89,57.9,57.85,57.86,32300.0,50.066,50.0746,50.0314,50.04,32300.0
2011-12-29 12:20:00,57.86,57.91,57.85,57.88,50600.0,50.04,50.0833,50.0314,50.0573,50600.0
2011-12-29 12:30:00,57.87,57.87,57.83,57.86,40500.0,50.0487,50.0487,50.0141,50.04,40500.0
2011-12-29 12:40:00,57.86,57.88,57.85,57.88,43800.0,50.04,50.0573,50.0314,50.0573,43800.0
2011-12-29 12:50:00,57.89,57.91,57.88,57.91,58100.0,50.066,50.0833,50.0573,50.0833,58100.0
2011-12-29 13:00:00,57.91,57.96,57.9,57.95,36800.0,50.0833,50.1265,50.0746,50.1179,36800.0
2011-12-29 13:10:00,57.94,57.95,57.86,57.87,28200.0,50.1092,50.1179,50.04,50.0487,28200.0
2011-12-29 13:20:00,57.86,57.93,57.86,57.9,27900.0,50.04,50.1006,50.04,50.0746,27900.0
2011-12-29 13:30:00,57.9,57.93,57.88,57.93,147200.0,50.0746,50.1006,50.0573,50.1006,147200.0
2011-12-29 13:40:00,57.94,57.98,57.89,57.93,47700.0,50.1092,50.1438,50.066,50.1006,47700.0
2011-12-29 13:50:00,57.93,57.95,57.91,57.93,41000.0,50.1006,50.1179,50.0833,50.1006,41000.0
2011-12-29 14:00:00,57.95,57.97,57.93,57.94,47500.0,50.1179,50.1352,50.1006,50.1092,47500.0
2011-12-29 14:10:00,57.94,57.95,57.92,57.94,35200.0,50.1092,50.1179,50.0919,50.1092,35200.0
2011-12-29 14:20:00,57.94,57.95,57.93,57.94,12000.0,50.1092,50.1179,50.1006,50.1092,12000.0
2011-12-29 14:30:00,57.93,57.94,57.9,57.92,41900.0,50.1006,50.1092,50.0746,50.0919,41900.0
2011-12-29 14:40:00,57.92,57.95,57.9,57.95,74500.0,50.0919,50.1179,50.0746,50.1179,74500.0
2011-12-29 14:50:00,57.95,57.96,57.92,57.94,632500.0,50.1179,50.1265,50.0919,50.1092,632500.0
2011-12-29 15:00:00,57.94,57.98,57.94,57.97,32900.0,50.1092,50.1438,50.1092,50.1352,32900.0
2011-12-29 15:10:00,57.97,58.05,57.97,58.02,86600.0,50.1352,50.2044,50.1352,50.1784,86600.0
2011-12-29 15:20:00,58.02,58.04,57.97,57.99,72900.0,50.1784,50.1957,50.1352,50.1525,72900.0
2011-12-29 15:30:00,57.99,58.03,57.98,58.03,532400.0,50.1525,50.1871,50.1438,50.1871,532400.0
2011-12-29 15:40:00,58.03,58.09,58.01,58.01,74700.0,50.1871,50.2389,50.1698,50.1698,74700.0
2011-12-29 15:50:00,58.01,58.09,58.0,58.05,398800.0,50.1698,50.2389,50.1611,50.2044,398800.0
2011-12-30 09:30:00,57.91,58.06,57.91,58.03,47500.0,50.0833,50.213,50.0833,50.1871,47500.0
2011-12-30 09:40:00,58.02,58.05,57.96,58.05,23600.0,50.1784,50.2044,50.1265,50.2044,23600.0
2011-12-30 09:50:00,58.05,58.1,58.05,58.09,31800.0,50.2044,50.2476,50.2044,50.2389,31800.0
2011-12-30 10:00:00,58.08,58.15,58.07,58.11,60000.0,50.2303,50.2908,50.2216,50.2562,60000.0
2011-12-30 10:10:00,58.1,58.12,58.03,58.06,27900.0,50.2476,50.2649,50.1871,50.213,27900.0
2011-12-30 10:20:00,58.06,58.08,58.03,58.04,25600.0,50.213,50.2303,50.1871,50.1957,25600.0
2011-12-30 10:30:00,58.06,58.08,58.04,58.08,40500.0,50.213,50.2303,50.1957,50.2303,40500.0
2011-12-30 10:40:00,58.07,58.08,58.03,58.05,40300.0,50.2216,50.2303,50.1871,50.2044,40300.0
2011-12-30 10:50:00,58.05,58.11,58.05,58.08,47700.0,50.2044,50.2562,50.2044,50.2303,47700.0
2011-12-30 11:00:00,58.07,58.09,58.05,58.06,17900.0,50.2216,50.2389,50.2044,50.213,17900.0
2011-12-30 11:10:00,58.06,58.09,58.04,58.09,41000.0,50.213,50.2389,50.1957,50.2389,41000.0
2011-12-30 11:20:00,58.1,58.14,58.08,58.12,23600.0,50.2476,50.2822,50.2303,50.2649,23600.0
2011-12-30 11:30:00,58.12,58.14,58.11,58.13,19800.0,50.2649,50.2822,50.2562,50.2735,19800.0
2011-12-30 11:40:00,58.12,58.14,58.1,58.11,34200.0,50.2649,50.2822,50.2476,50.2562,34200.0
2011-12-30 11:50:00,58.1,58.1,58.04,58.04,18500.0,50.2476,50.2476,50.1957,50.1957,18500.0
2011-12-30 12:00:00,58.05,58.08,58.04,58.07,23800.0,50.2044,50.2303,50.1957,50.2216,23800.0
2011-12-30 12:10:00,58.06,58.06,58.03,58.04,47600.0,50.213,50.213,50.1871,50.1957,47600.0
2011-12-30 12:20:00,58.04,58.05,58.03,58.04,20900.0,50.1957,50.2044,50.1871,50.1957,20900.0
2011-12-30 12:30:00,58.04,58.06,58.04,58.04,24500.0,50.1957,50.213,50.1957,50.1957,24500.0
2011-12-30 12:40:00,58.05,58.07,58.04,58.07,21800.0,50.2044,50.2216,50.1957,50.2216,21800.0
2011-12-30 12:50:00,58.06,58.08,58.05,58.07,65500.0,50.213,50.2303,50.2044,50.2216,65500.0
2011-12-30 13:00:00,58.08,58.08,58.04,58.06,42000.0,50.2303,50.2303,50.1957,50.213,42000.0
2011-12-30 13:10:00,58.05,58.06,58.03,58.03,17300.0,50.2044,50.213,50.1871,50.1871,17300.0
2011-12-30 13:20:00,58.02,58.04,58.02,58.03,14700.0,50.1784,50.1957,50.1784,50.1871,14700.0
2011-12-30 13:30:00,58.03,58.05,58.02,58.05,29700.0,50.1871,50.2044,50.1784,50.2044,29700.0
2011-12-30 13:40:00,58.04,58.06,58.04,58.06,44200.0,50.1957,50.213,50.1957,50.213,44200.0
2011-12-30 13:50:00,58.06,58.06,58.05,58.06,28800.0,50.213,50.213,50.2044,50.213,28800.0
2011-12-30 14:00:00,58.05,58.05,58.02,58.03,48200.0,50.2044,50.2044,50.1784,50.1871,48200.0
2011-12-30 14:10:00,58.03,58.03,57.98,57.99,39400.0,50.1871,50.1871,50.1438,50.1525,39400.0
2011-12-30 14:20:00,57.98,57.98,57.88,57.91,42100.0,50.1438,50.1438,50.0573,50.0833,42100.0
2011-12-30 14:30:00,57.91,57.95,57.91,57.92,16700.0,50.0833,50.1179,50.0833,50.0919,16700.0
2011-12-30 14:40:00,57.92,57.93,57.9,57.91,33100.0,50.0919,50.1006,50.0746,50.0833,33100.0
2011-12-30 14:50:00,57.91,57.92,57.89,57.91,53500.0,50.0833,50.0919,50.066,50.0833,53500.0
2011-12-30 15:00:00,57.92,57.97,57.92,57.94,72400.0,50.0919,50.1352,50.0919,50.1092,72400.0
2011-12-30 15:10:00,57.95,57.98,57.93,57.97,278000.0,50.1179,50.1438,50.1006,50.1352,278000.0
2011-12-30 15:20:00,57.98,58.0,57.96,57.97,82700.0,50.1438,50.1611,50.1265,50.1352,82700.0
2011-12-30 15:30:00,57.97,57.98,57.94,57.94,60700.0,50.1352,50.1438,50.1092,50.1092,60700.0
2011-12-30 15:40:00,57.94,57.97,57.91,57.95,50100.0,50.1092,50.1352,50.0833,50.1179,50100.0
2011-12-30 15:50:00,57.95,57.96,57.83,57.83,208900.0,50.1179,50.1265,50.0141,50.0141,208900.0
2012-01-03 09:30:00,58.78,58.98,58.78,58.95,121100.0,50.8357,51.0087,50.8357,50.9827,121100.0
2012-01-03 09:40:00,58.97,58.99,58.83,58.86,89200.0,51.0,51.0173,50.8789,50.9049,89200.0
2012-01-03 09:50:00,58.86,58.91,58.85,58.87,159000.0,50.9049,50.9481,50.8962,50.9135,159000.0
2012-01-03 10:00:00,58.87,59.05,58.85,59.02,81700.0,50.9135,51.0692,50.8962,51.0433,81700.0
2012-01-03 10:10:00,59.03,59.04,58.99,59.02,42200.0,51.0519,51.0605,51.0173,51.0433,42200.0
2012-01-03 10:20:00,59.02,59.05,58.96,58.97,107300.0,51.0433,51.0692,50.9914,51.0,107300.0
2012-01-03 10:30:00,58.98,59.0,58.95,58.96,55200.0,51.0087,51.026,50.9827,50.9914,55200.0
2012-01-03 10:40:00,58.95,58.99,58.94,58.94,81100.0,50.9827,51.0173,50.9741,50.9741,81100.0
2012-01-03 10:50:00,58.94,58.99,58.92,58.99,101400.0,50.9741,51.0173,50.9568,51.0173,101400.0
2012-01-03 11:00:00,58.99,59.0,58.96,58.96,68100.0,51.0173,51.026,50.9914,50.9914,68100.0
2012-01-03 11:10:00,58.95,59.02,58.94,58.99,51900.0,50.9827,51.0433,50.9741,51.0173,51900.0
2012-01-03 11:20:00,58.98,58.99,58.94,58.97,112500.0,51.0087,51.0173,50.9741,51.0,112500.0
2012-01-03 11:30:00,58.97,58.99,58.95,58.97,124200.0,51.0,51.0173,50.9827,51.0,124200.0
2012-01-03 11:40:00,58.96,58.96,58.83,58.84,87400.0,50.9914,50.9914,50.8789,50.8876,87400.0
2012-01-03 11:50:00,58.85,58.9,58.85,58.85,50700.0,50.8962,50.9395,50.8962,50.8962,50700.0
2012-01-03 12:00:00,58.84,58.86,58.82,58.85,54900.0,50.8876,50.9049,50.8703,50.8962,54900.0
2012-01-03 12:10:00,58.84,58.84,58.77,58.81,42800.0,50.8876,50.8876,50.827,50.8616,42800.0
2012-01-03 12:20:00,58.82,58.84,58.79,58.81,33700.0,50.8703,50.8876,50.8443,50.8616,33700.0
2012-01-03 12:30:00,58.81,58.81,58.62,58.62,49000.0,50.8616,50.8616,50.6973,50.6973,49000.0
2012-01-03 12:40:00,58.63,58.67,58.57,58.57,147000.0,50.706,50.7406,50.6541,50.6541,147000.0
2012-01-03 12:50:00,58.57,58.63,58.56,58.61,102900.0,50.6541,50.706,50.6454,50.6887,102900.0
2012-01-03 13:00:00,58.61,58.66,58.58,58.6,33600.0,50.6887,50.7319,50.6627,50.68,33600.0
2012-01-03 13:10:00,58.6,58.65,58.58,58.64,112900.0,50.68,50.7233,50.6627,50.7146,112900.0
2012-01-03 13:20:00,58.64,58.64,58.58,58.61,118900.0,50.7146,50.7146,50.6627,50.6887,118900.0
2012-01-03 13:30:00,58.61,58.61,58.56,58.57,60200.0,50.6887,50.6887,50.6454,50.6541,60200.0
2012-01-03 13:40:00,58.58,58.68,58.58,58.68,67000.0,50.6627,50.7492,50.6627,50.7492,67000.0
2012-01-03 13:50:00,58.69,58.71,58.68,58.69,105800.0,50.7579,50.7752,50.7492,50.7579,105800.0
2012-01-03 14:00:00,58.69,58.75,58.69,58.73,52300.0,50.7579,50.8097,50.7579,50.7924,52300.0
2012-01-03 14:10:00,58.72,58.73,58.67,58.72,36900.0,50.7838,50.7924,50.7406,50.7838,36900.0
2012-01-03 14:20:00,58.72,58.75,58.71,58.75,36300.0,50.7838,50.8097,50.7752,50.8097,36300.0
2012-01-03 14:30:00,58.75,58.82,58.73,58.77,72800.0,50.8097,50.8703,50.7924,50.827,72800.0
2012-01-03 14:40:00,58.78,58.82,58.75,58.79,155100.0,50.8357,50.8703,50.8097,50.8443,155100.0
2012-01-03 14:50:00,58.8,58.84,58.79,58.82,105900.0,50.853,50.8876,50.8443,50.8703,105900.0
2012-01-03 15:00:00,58.83,58.83,58.75,58.8,93600.0,50.8789,50.8789,50.8097,50.853,93600.0
2012-01-03 15:10:00,58.79,58.81,58.77,58.8,181600.0,50.8443,50.8616,50.827,50.853,181600.0
2012-01-03 15:20:00,58.8,58.81,58.68,58.71,249700.0,50.853,50.8616,50.7492,50.7752,249700.0
2012-01-03 15:30:00,58.7,58.74,58.67,58.7,60000.0,50.7665,50.8011,50.7406,50.7665,60000.0
2012-01-03 15:40:00,58.7,58.81,58.69,58.79,79800.0,50.7665,50.8616,50.7579,50.8443,79800.0
2012-01-03 15:50:00,58.79,58.79,58.58,58.61,180700.0,50.8443,50.8443,50.6627,50.6887,180700.0
2012-01-04 09:30:00,58.42,58.51,58.35,58.44,63700.0,50.5243,50.6022,50.4638,50.5416,63700.0
2012-01-04 09:40:00,58.45,58.52,58.41,58.52,35400.0,50.5503,50.6108,50.5157,50.6108,35400.0
2012-01-04 09:50:00,58.52,58.59,58.48,58.55,43500.0,50.6108,50.6714,50.5762,50.6368,43500.0
2012-01-04 10:00:00,58.54,58.55,58.45,58.47,48700.0,50.6281,50.6368,50.5503,50.5676,48700.0
2012-01-04 10:10:00,58.46,58.47,58.35,58.38,41800.0,50.5589,50.5676,50.4638,50.4898,41800.0
2012-01-04 10:20:00,58.38,58.44,58.37,58.37,23200.0,50.4898,50.5416,50.4811,50.4811,23200.0
2012-01-04 10:30:00,58.35,58.37,58.27,58.28,32500.0,50.4638,50.4811,50.3946,50.4033,32500.0
2012-01-04 10:40:00,58.27,58.33,58.27,58.33,22800.0,50.3946,50.4465,50.3946,50.4465,22800.0
2012-01-04 10:50:00,58.33,58.44,58.33,58.43,25700.0,50.4465,50.5416,50.4465,50.533,25700.0
2012-01-04 11:00:00,58.43,58.49,58.42,58.47,44500.0,50.533,50.5849,50.5243,50.5676,44500.0
2012-01-04 11:10:00,58.48,58.53,58.47,58.49,36100.0,50.5762,50.6195,50.5676,50.5849,36100.0
2012-01-04 11:20:00,58.5,58.54,58.49,58.52,16100.0,50.5935,50.6281,50.5849,50.6108,16100.0
2012-01-04 11:30:00,58.52,58.6,58.5,58.6,24800.0,50.6108,50.68,50.5935,50.68,24800.0
2012-01-04 11:40:00,58.6,58.62,58.58,58.6,57800.0,50.68,50.6973,50.6627,50.68,57800.0
2012-01-04 11:50:00,58.6,58.6,58.53,58.55,27700.0,50.68,50.68,50.6195,50.6368,27700.0
2012-01-04 12:00:00,58.56,58.65,58.55,58.64,15500.0,50.6454,50.7233,50.6368,50.7146,15500.0
2012-01-04 12:10:00,58.63,58.68,58.63,58.68,30300.0,50.706,50.7492,50.706,50.7492,30300.0
2012-01-04 12:20:00,58.68,58.69,58.64,58.67,41900.0,50.7492,50.7579,50.7146,50.7406,41900.0
2012-01-04 12:30:00,58.68,58.68,58.62,58.63,15100.0,50.7492,50.7492,50.6973,50.706,15100.0
2012-01-04 12:40:00,58.64,58.67,58.63,58.67,162700.0,50.7146,50.7406,50.706,50.7406,162700.0
2012-01-04 12:50:00,58.66,58.71,58.65,58.69,64700.0,50.7319,50.7752,50.7233,50.7579,64700.0
2012-01-04 13:00:00,58.69,58.69,58.62,58.62,29000.0,50.7579,50.7579,50.6973,50.6973,29000.0
2012-01-04 13:10:00,58.63,58.64,58.57,58.58,18500.0,50.706,50.7146,50.6541,50.6627,18500.0
2012-01-04 13:20:00,58.59,58.63,58.57,58.6,21000.0,50.6714,50.706,50.6541,50.68,21000.0
2012-01-04 13:30:00,58.6,58.65,58.59,58.63,67700.0,50.68,50.7233,50.6714,50.706,67700.0
2012-01-04 13:40:00,58.62,58.71,58.62,58.71,27500.0,50.6973,50.7752,50.6973,50.7752,27500.0
2012-01-04 13:50:00,58.7,58.72,58.68,58.7,16200.0,50.7665,50.7838,50.7492,50.7665,16200.0
2012-01-04 14:00:00,58.7,58.71,58.64,58.67,16100.0,50.7665,50.7752,50.7146,50.7406,16100.0
2012-01-04 14:10:00,58.66,58.69,58.61,58.69,40700.0,50.7319,50.7579,50.6887,50.7579,40700.0
2012-01-04 14:20:00,58.68,58.7,58.65,58.67,47700.0,50.7492,50.7665,50.7233,50.7406,47700.0
2012-01-04 14:30:00,58.68,58.73,58.68,58.69,14300.0,50.7492,50.7924,50.7492,50.7579,14300.0
2012-01-04 14:40:00,58.69,58.73,58.69,58.7,31700.0,50.7579,50.7924,50.7579,50.7665,31700.0
2012-01-04 14:50:00,58.7,58.77,58.7,58.73,28800.0,50.7665,50.827,50.7665,50.7924,28800.0
2012-01-04 15:00:00,58.73,58.73,58.67,58.68,34400.0,50.7924,50.7924,50.7406,50.7492,34400.0
2012-01-04 15:10:00,58.69,58.71,58.65,58.65,66100.0,50.7579,50.7752,50.7233,50.7233,66100.0
2012-01-04 15:20:00,58.65,58.69,58.65,58.68,33100.0,50.7233,50.7579,50.7233,50.7492,33100.0
2012-01-04 15:30:00,58.69,58.74,58.68,58.73,75500.0,50.7579,50.8011,50.7492,50.7924,75500.0
2012-01-04 15:40:00,58.74,58.76,58.67,58.7,58300.0,50.8011,50.8184,50.7406,50.7665,58300.0
2012-01-04 15:50:00,58.69,58.74,58.65,58.71,134200.0,50.7579,50.8011,50.7233,50.7752,134200.0
2012-01-05 09:30:00,58.49,58.54,58.41,58.45,103300.0,50.5849,50.6281,50.5157,50.5503,103300.0
2012-01-05 09:40:00,58.42,58.42,58.2,58.26,60900.0,50.5243,50.5243,50.3341,50.386,60900.0
2012-01-05 09:50:00,58.28,58.37,58.27,58.32,69600.0,50.4033,50.4811,50.3946,50.4379,69600.0
2012-01-05 10:00:00,58.31,58.35,58.2,58.34,60800.0,50.4292,50.4638,50.3341,50.4552,60800.0
2012-01-05 10:10:00,58.33,58.48,58.28,58.46,43300.0,50.4465,50.5762,50.4033,50.5589,43300.0
2012-01-05 10:20:00,58.46,58.49,58.4,58.45,44300.0,50.5589,50.5849,50.507,50.5503,44300.0
2012-01-05 10:30:00,58.44,58.44,58.3,58.32,26100.0,50.5416,50.5416,50.4206,50.4379,26100.0
2012-01-05 10:40:00,58.32,58.37,58.3,58.31,14800.0,50.4379,50.4811,50.4206,50.4292,14800.0
2012-01-05 10:50:00,58.3,58.35,58.28,58.35,35100.0,50.4206,50.4638,50.4033,50.4638,35100.0
2012-01-05 11:00:00,58.34,58.41,58.34,58.37,37000.0,50.4552,50.5157,50.4552,50.4811,37000.0
2012-01-05 11:10:00,58.37,58.4,58.35,58.37,52500.0,50.4811,50.507,50.4638,50.4811,52500.0
2012-01-05 11:20:00,58.37,58.58,58.37,58.57,50400.0,50.4811,50.6627,50.4811,50.6541,50400.0
2012-01-05 11:30:00,58.57,58.61,58.56,58.58,18700.0,50.6541,50.6887,50.6454,50.6627,18700.0
2012-01-05 11:40:00,58.59,58.65,58.59,58.63,16300.0,50.6714,50.7233,50.6714,50.706,16300.0
2012-01-05 11:50:00,58.64,58.65,58.57,58.58,24300.0,50.7146,50.7233,50.6541,50.6627,24300.0
2012-01-05 12:00:00,58.58,58.61,58.56,58.61,18800.0,50.6627,50.6887,50.6454,50.6887,18800.0
2012-01-05 12:10:00,58.6,58.67,58.59,58.67,24900.0,50.68,50.7406,50.6714,50.7406,24900.0
2012-01-05 12:20:00,58.65,58.68,58.56,58.64,25700.0,50.7233,50.7492,50.6454,50.7146,25700.0
2012-01-05 12:30:00,58.65,58.67,58.61,58.63,18200.0,50.7233,50.7406,50.6887,50.706,18200.0
2012-01-05 12:40:00,58.61,58.71,58.61,58.69,61900.0,50.6887,50.7752,50.6887,50.7579,61900.0
2012-01-05 12:50:00,58.7,58.76,58.68,58.76,69700.0,50.7665,50.8184,50.7492,50.8184,69700.0
2012-01-05 13:00:00,58.76,58.78,58.71,58.77,23700.0,50.8184,50.8357,50.7752,50.827,23700.0
2012-01-05 13:10:00,58.77,58.77,58.74,58.76,22800.0,50.827,50.827,50.8011,50.8184,22800.0
2012-01-05 13:20:00,58.77,58.87,58.77,58.85,19500.0,50.827,50.9135,50.827,50.8962,19500.0
2012-01-05 13:30:00,58.86,58.9,58.86,58.88,38000.0,50.9049,50.9395,50.9049,50.9222,38000.0
2012-01-05 13:40:00,58.89,58.95,58.89,58.9,62100.0,50.9308,50.9827,50.9308,50.9395,62100.0
2012-01-05 13:50:00,58.9,58.92,58.89,58.89,26100.0,50.9395,50.9568,50.9308,50.9308,26100.0
2012-01-05 14:00:00,58.88,58.92,58.87,58.89,74400.0,50.9222,50.9568,50.9135,50.9308,74400.0
2012-01-05 14:10:00,58.89,58.93,58.83,58.84,22500.0,50.9308,50.9654,50.8789,50.8876,22500.0
2012-01-05 14:20:00,58.85,58.85,58.76,58.78,28700.0,50.8962,50.8962,50.8184,50.8357,28700.0
2012-01-05 14:30:00,58.78,58.82,58.78,58.8,32500.0,50.8357,50.8703,50.8357,50.853,32500.0
2012-01-05 14:40:00,58.81,58.84,58.79,58.81,39400.0,50.8616,50.8876,50.8443,50.8616,39400.0
2012-01-05 14:50:00,58.82,58.84,58.79,58.81,45900.0,50.8703,50.8876,50.8443,50.8616,45900.0
2012-01-05 15:00:00,58.78,58.88,58.77,58.86,147900.0,50.8357,50.9222,50.827,50.9049,147900.0
2012-01-05 15:10:00,58.86,58.87,58.77,58.82,294500.0,50.9049,50.9135,50.827,50.8703,294500.0
2012-01-05 15:20:00,58.82,58.86,58.8,58.81,37100.0,50.8703,50.9049,50.853,50.8616,37100.0
2012-01-05 15:30:00,58.82,58.83,58.77,58.8,152500.0,50.8703,50.8789,50.827,50.853,152500.0
2012-01-05 15:40:00,58.8,58.89,58.8,58.88,185200.0,50.853,50.9308,50.853,50.9222,185200.0
2012-01-05 15:50:00,58.87,58.9,58.84,58.88,111100.0,50.9135,50.9395,50.8876,50.9222,111100.0
2012-01-06 09:30:00,58.93,58.93,58.8,58.83,187900.0,50.9654,50.9654,50.853,50.8789,187900.0
2012-01-06 09:40:00,58.81,58.81,58.66,58.69,153500.0,50.8616,50.8616,50.7319,50.7579,153500.0
2012-01-06 09:50:00,58.7,58.7,58.58,58.64,131200.0,50.7665,50.7665,50.6627,50.7146,131200.0
2012-01-06 10:00:00,58.59,58.68,58.59,58.67,736300.0,50.6714,50.7492,50.6714,50.7406,736300.0
2012-01-06 10:10:00,58.67,58.75,58.66,58.73,174100.0,50.7406,50.8097,50.7319,50.7924,174100.0
2012-01-06 10:20:00,58.74,58.78,58.69,58.7,614200.0,50.8011,50.8357,50.7579,50.7665,614200.0
2012-01-06 10:30:00,58.69,58.79,58.69,58.76,112100.0,50.7579,50.8443,50.7579,50.8184,112100.0
2012-01-06 10:40:00,58.76,58.83,58.7,58.83,86900.0,50.8184,50.8789,50.7665,50.8789,86900.0
2012-01-06 10:50:00,58.82,58.84,58.7,58.72,210200.0,50.8703,50.8876,50.7665,50.7838,210200.0
2012-01-06 11:00:00,58.73,58.88,58.73,58.85,86800.0,50.7924,50.9222,50.7924,50.8962,86800.0
2012-01-06 11:10:00,58.85,58.86,58.8,58.86,182100.0,50.8962,50.9049,50.853,50.9049,182100.0
2012-01-06 11:20:00,58.86,58.86,58.8,58.82,99800.0,50.9049,50.9049,50.853,50.8703,99800.0
2012-01-06 11:30:00,58.83,58.92,58.82,58.92,68800.0,50.8789,50.9568,50.8703,50.9568,68800.0
2012-01-06 11:40:00,58.92,58.96,58.89,58.93,91800.0,50.9568,50.9914,50.9308,50.9654,91800.0
2012-01-06 11:50:00,58.93,58.94,58.88,58.9,55400.0,50.9654,50.9741,50.9222,50.9395,55400.0
2012-01-06 12:00:00,58.9,58.9,58.85,58.85,129000.0,50.9395,50.9395,50.8962,50.8962,129000.0
2012-01-06 12:10:00,58.85,58.9,58.85,58.89,74300.0,50.8962,50.9395,50.8962,50.9308,74300.0
2012-01-06 12:20:00,58.89,58.93,58.88,58.91,37900.0,50.9308,50.9654,50.9222,50.9481,37900.0
2012-01-06 12:30:00,58.9,58.93,58.89,58.89,31500.0,50.9395,50.9654,50.9308,50.9308,31500.0
2012-01-06 12:40:00,58.89,58.89,58.8,58.82,102800.0,50.9308,50.9308,50.853,50.8703,102800.0
2012-01-06 12:50:00,58.83,58.86,58.81,58.82,69400.0,50.8789,50.9049,50.8616,50.8703,69400.0
2012-01-06 13:00:00,58.83,58.87,58.82,58.85,145900.0,50.8789,50.9135,50.8703,50.8962,145900.0
2012-01-06 13:10:00,58.84,58.84,58.78,58.82,114300.0,50.8876,50.8876,50.8357,50.8703,114300.0
2012-01-06 13:20:00,58.83,58.83,58.79,58.8,74300.0,50.8789,50.8789,50.8443,50.853,74300.0
2012-01-06 13:30:00,58.81,58.84,58.76,58.83,153500.0,50.8616,50.8876,50.8184,50.8789,153500.0
2012-01-06 13:40:00,58.83,58.88,58.83,58.88,73600.0,50.8789,50.9222,50.8789,50.9222,73600.0
2012-01-06 13:50:00,58.88,58.98,58.87,58.92,68500.0,50.9222,51.0087,50.9135,50.9568,68500.0
2012-01-06 14:00:00,58.91,58.94,58.89,58.92,27200.0,50.9481,50.9741,50.9308,50.9568,27200.0
2012-01-06 14:10:00,58.91,58.91,58.86,58.86,42800.0,50.9481,50.9481,50.9049,50.9049,42800.0
2012-01-06 14:20:00,58.87,58.91,58.86,58.89,30800.0,50.9135,50.9481,50.9049,50.9308,30800.0
2012-01-06 14:30:00,58.91,58.93,58.89,58.91,16000.0,50.9481,50.9654,50.9308,50.9481,16000.0
2012-01-06 14:40:00,58.91,58.93,58.86,58.87,26500.0,50.9481,50.9654,50.9049,50.9135,26500.0
2012-01-06 14:50:00,58.88,58.89,58.85,58.85,5900.0,50.9222,50.9308,50.8962,50.8962,5900.0
2012-01-06 15:00:00,58.85,58.9,58.84,58.87,158400.0,50.8962,50.9395,50.8876,50.9135,158400.0
2012-01-06 15:10:00,58.87,58.89,58.81,58.83,63700.0,50.9135,50.9308,50.8616,50.8789,63700.0
2012-01-06 15:20:00,58.83,58.87,58.83,58.84,46400.0,50.8789,50.9135,50.8789,50.8876,46400.0
2012-01-06 15:30:00,58.85,58.89,58.83,58.86,53100.0,50.8962,50.9308,50.8789,50.9049,53100.0
2012-01-06 15:40:00,58.87,58.9,58.84,58.84,60100.0,50.9135,50.9395,50.8876,50.8876,60100.0
2012-01-06 15:50:00,58.83,58.84,58.76,58.82,126600.0,50.8789,50.8876,50.8184,50.8703,126600.0
2012-01-09 09:30:00,58.93,58.93,58.81,58.89,132100.0,50.9654,50.9654,50.8616,50.9308,132100.0
2012-01-09 09:40:00,58.89,58.9,58.78,58.83,46100.0,50.9308,50.9395,50.8357,50.8789,46100.0
2012-01-09 09:50:00,58.83,58.9,58.79,58.82,153700.0,50.8789,50.9395,50.8443,50.8703,153700.0
2012-01-09 10:00:00,58.83,58.85,58.75,58.85,62500.0,50.8789,50.8962,50.8097,50.8962,62500.0
2012-01-09 10:10:00,58.86,58.96,58.84,58.95,28300.0,50.9049,50.9914,50.8876,50.9827,28300.0
2012-01-09 10:20:00,58.95,58.97,58.9,58.97,23200.0,50.9827,51.0,50.9395,51.0,23200.0
2012-01-09 10:30:00,58.97,58.98,58.89,58.91,33100.0,51.0,51.0087,50.9308,50.9481,33100.0
2012-01-09 10:40:00,58.92,58.92,58.8,58.8,39500.0,50.9568,50.9568,50.853,50.853,39500.0
2012-01-09 10:50:00,58.8,58.83,58.75,58.79,47000.0,50.853,50.8789,50.8097,50.8443,47000.0
2012-01-09 11:00:00,58.77,58.79,58.67,58.7,41900.0,50.827,50.8443,50.7406,50.7665,41900.0
2012-01-09 11:10:00,58.69,58.72,58.61,58.63,55600.0,50.7579,50.7838,50.6887,50.706,55600.0
2012-01-09 11:20:00,58.62,58.71,58.61,58.7,33100.0,50.6973,50.7752,50.6887,50.7665,33100.0
2012-01-09 11:30:00,58.7,58.73,58.66,58.73,17300.0,50.7665,50.7924,50.7319,50.7924,17300.0
2012-01-09 11:40:00,58.73,58.8,58.71,58.76,36900.0,50.7924,50.853,50.7752,50.8184,36900.0
2012-01-09 11:50:00,58.77,58.79,58.72,58.73,57400.0,50.827,50.8443,50.7838,50.7924,57400.0
2012-01-09 12:00:00,58.74,58.77,58.7,58.75,37200.0,50.8011,50.827,50.7665,50.8097,37200.0
2012-01-09 12:10:00,58.74,58.78,58.74,58.75,28700.0,50.8011,50.8357,50.8011,50.8097,28700.0
2012-01-09 12:20:00,58.75,58.83,58.72,58.82,42200.0,50.8097,50.8789,50.7838,50.8703,42200.0
2012-01-09 12:30:00,58.82,58.85,58.81,58.83,40800.0,50.8703,50.8962,50.8616,50.8789,40800.0
2012-01-09 12:40:00,58.83,58.85,58.8,58.84,30700.0,50.8789,50.8962,50.853,50.8876,30700.0
2012-01-09 12:50:00,58.83,58.84,58.81,58.82,21300.0,50.8789,50.8876,50.8616,50.8703,21300.0
2012-01-09 13:00:00,58.83,58.87,58.81,58.82,19100.0,50.8789,50.9135,50.8616,50.8703,19100.0
2012-01-09 13:10:00,58.82,58.86,58.8,58.83,21100.0,50.8703,50.9049,50.853,50.8789,21100.0
2012-01-09 13:20:00,58.84,58.88,58.81,58.87,31700.0,50.8876,50.9222,50.8616,50.9135,31700.0
2012-01-09 13:30:00,58.87,58.87,58.8,58.8,14700.0,50.9135,50.9135,50.853,50.853,14700.0
2012-01-09 13:40:00,58.81,58.87,58.8,58.87,115500.0,50.8616,50.9135,50.853,50.9135,115500.0
2012-01-09 13:50:00,58.87,58.88,58.85,58.87,23900.0,50.9135,50.9222,50.8962,50.9135,23900.0
2012-01-09 14:00:00,58.87,58.92,58.87,58.89,64500.0,50.9135,50.9568,50.9135,50.9308,64500.0
2012-01-09 14:10:00,58.9,58.92,58.88,58.89,55000.0,50.9395,50.9568,50.9222,50.9308,55000.0
2012-01-09 14:20:00,58.89,58.92,58.89,58.9,115600.0,50.9308,50.9568,50.9308,50.9395,115600.0
2012-01-09 14:30:00,58.91,58.97,58.91,58.94,97000.0,50.9481,51.0,50.9481,50.9741,97000.0
2012-01-09 14:40:00,58.94,58.95,58.88,58.91,95000.0,50.9741,50.9827,50.9222,50.9481,95000.0
2012-01-09 14:50:00,58.91,58.92,58.86,58.89,53500.0,50.9481,50.9568,50.9049,50.9308,53500.0
2012-01-09 15:00:00,58.88,58.94,58.88,58.92,39700.0,50.9222,50.9741,50.9222,50.9568,39700.0
2012-01-09 15:10:00,58.91,58.92,58.85,58.88,174800.0,50.9481,50.9568,50.8962,50.9222,174800.0
2012-01-09 15:20:00,58.89,58.91,58.88,58.88,75600.0,50.9308,50.9481,50.9222,50.9222,75600.0
2012-01-09 15:30:00,58.88,58.9,58.86,58.87,136200.0,50.9222,50.9395,50.9049,50.9135,136200.0
2012-01-09 15:40:00,58.88,58.93,58.86,58.86,73900.0,50.9222,50.9654,50.9049,50.9049,73900.0
2012-01-09 15:50:00,58.86,58.89,58.84,58.85,73400.0,50.9049,50.9308,50.8876,50.8962,73400.0
2012-01-10 09:30:00,59.48,59.57,59.41,59.48,56400.0,51.4411,51.5189,51.3805,51.4411,56400.0
2012-01-10 09:40:00,59.49,59.5,59.42,59.44,84900.0,51.4497,51.4584,51.3892,51.4065,84900.0
2012-01-10 09:50:00,59.43,59.5,59.41,59.45,40100.0,51.3978,51.4584,51.3805,51.4151,40100.0
2012-01-10 10:00:00,59.48,59.61,59.48,59.55,45700.0,51.4411,51.5535,51.4411,51.5016,45700.0
2012-01-10 10:10:00,59.55,59.6,59.53,59.55,716800.0,51.5016,51.5449,51.4843,51.5016,716800.0
2012-01-10 10:20:00,59.54,59.55,59.45,59.49,47500.0,51.493,51.5016,51.4151,51.4497,47500.0
2012-01-10 10:30:00,59.49,59.55,59.45,59.51,23700.0,51.4497,51.5016,51.4151,51.467,23700.0
2012-01-10 10:40:00,59.51,59.55,59.49,59.5,19100.0,51.467,51.5016,51.4497,51.4584,19100.0
2012-01-10 10:50:00,59.51,59.53,59.43,59.48,29400.0,51.467,51.4843,51.3978,51.4411,29400.0
2012-01-10 11:00:00,59.47,59.5,59.39,59.46,60600.0,51.4324,51.4584,51.3632,51.4238,60600.0
2012-01-10 11:10:00,59.45,59.51,59.43,59.49,66400.0,51.4151,51.467,51.3978,51.4497,66400.0
2012-01-10 11:20:00,59.49,59.53,59.47,59.49,32100.0,51.4497,51.4843,51.4324,51.4497,32100.0
2012-01-10 11:30:00,59.48,59.51,59.43,59.45,26900.0,51.4411,51.467,51.3978,51.4151,26900.0
2012-01-10 11:40:00,59.44,59.46,59.43,59.44,17700.0,51.4065,51.4238,51.3978,51.4065,17700.0
2012-01-10 11:50:00,59.44,59.48,59.42,59.44,31900.0,51.4065,51.4411,51.3892,51.4065,31900.0
2012-01-10 12:00:00,59.44,59.45,59.41,59.44,64700.0,51.4065,51.4151,51.3805,51.4065,64700.0
2012-01-10 12:10:00,59.44,59.46,59.39,59.39,33000.0,51.4065,51.4238,51.3632,51.3632,33000.0
2012-01-10 12:20:00,59.39,59.4,59.26,59.26,75300.0,51.3632,51.3719,51.2508,51.2508,75300.0
2012-01-10 12:30:00,59.26,59.32,59.26,59.32,32300.0,51.2508,51.3027,51.2508,51.3027,32300.0
2012-01-10 12:40:00,59.32,59.32,59.28,59.3,26000.0,51.3027,51.3027,51.2681,51.2854,26000.0
2012-01-10 12:50:00,59.3,59.36,59.29,59.36,47400.0,51.2854,51.3373,51.2768,51.3373,47400.0
2012-01-10 13:00:00,59.35,59.35,59.3,59.3,29300.0,51.3287,51.3287,51.2854,51.2854,29300.0
2012-01-10 13:10:00,59.3,59.32,59.27,59.31,30600.0,51.2854,51.3027,51.2595,51.2941,30600.0
2012-01-10 13:20:00,59.3,59.32,59.28,59.3,34700.0,51.2854,51.3027,51.2681,51.2854,34700.0
2012-01-10 13:30:00,59.3,59.4,59.3,59.38,74300.0,51.2854,51.3719,51.2854,51.3546,74300.0
2012-01-10 13:40:00,59.38,59.39,59.33,59.33,78100.0,51.3546,51.3632,51.3114,51.3114,78100.0
2012-01-10 13:50:00,59.34,59.39,59.33,59.36,121800.0,51.32,51.3632,51.3114,51.3373,121800.0
2012-01-10 14:00:00,59.36,59.38,59.32,59.35,33200.0,51.3373,51.3546,51.3027,51.3287,33200.0
2012-01-10 14:10:00,59.35,59.41,59.35,59.41,24300.0,51.3287,51.3805,51.3287,51.3805,24300.0
2012-01-10 14:20:00,59.4,59.42,59.37,59.38,38500.0,51.3719,51.3892,51.3459,51.3546,38500.0
2012-01-10 14:30:00,59.39,59.44,59.38,59.43,38000.0,51.3632,51.4065,51.3546,51.3978,38000.0
2012-01-10 14:40:00,59.43,59.47,59.4,59.46,23200.0,51.3978,51.4324,51.3719,51.4238,23200.0
2012-01-10 14:50:00,59.46,59.46,59.41,59.43,32100.0,51.4238,51.4238,51.3805,51.3978,32100.0
2012-01-10 15:00:00,59.43,59.46,59.4,59.43,54800.0,51.3978,51.4238,51.3719,51.3978,54800.0
2012-01-10 15:10:00,59.43,59.43,59.39,59.4,30000.0,51.3978,51.3978,51.3632,51.3719,30000.0
2012-01-10 15:20:00,59.4,59.41,59.36,59.38,37600.0,51.3719,51.3805,51.3373,51.3546,37600.0
2012-01-10 15:30:00,59.39,59.39,59.3,59.3,107100.0,51.3632,51.3632,51.2854,51.2854,107100.0
2012-01-10 15:40:00,59.31,59.38,59.29,59.32,246300.0,51.2941,51.3546,51.2768,51.3027,246300.0
2012-01-10 15:50:00,59.34,59.39,59.34,59.39,45500.0,51.32,51.3632,51.32,51.3632,45500.0
2012-01-11 09:30:00,59.2,59.25,59.15,59.18,43800.0,51.1989,51.2422,51.1557,51.1816,43800.0
2012-01-11 09:40:00,59.18,59.34,59.18,59.28,29900.0,51.1816,51.32,51.1816,51.2681,29900.0
2012-01-11 09:50:00,59.27,59.29,59.14,59.14,10500.0,51.2595,51.2768,51.147,51.147,10500.0
2012-01-11 10:00:00,59.13,59.17,59.08,59.17,22000.0,51.1384,51.173,51.0951,51.173,22000.0
2012-01-11 10:10:00,59.18,59.19,59.14,59.18,19400.0,51.1816,51.1903,51.147,51.1816,19400.0
2012-01-11 10:20:00,59.18,59.28,59.18,59.25,19900.0,51.1816,51.2681,51.1816,51.2422,19900.0
2012-01-11 10:30:00,59.24,59.33,59.22,59.33,88400.0,51.2335,51.3114,51.2162,51.3114,88400.0
2012-01-11 10:40:00,59.34,59.35,59.28,59.29,34000.0,51.32,51.3287,51.2681,51.2768,34000.0
2012-01-11 10:50:00,59.29,59.29,59.2,59.2,18800.0,51.2768,51.2768,51.1989,51.1989,18800.0
2012-01-11 11:00:00,59.2,59.24,59.14,59.15,27700.0,51.1989,51.2335,51.147,51.1557,27700.0
2012-01-11 11:10:00,59.16,59.21,59.15,59.21,24900.0,51.1643,51.2076,51.1557,51.2076,24900.0
2012-01-11 11:20:00,59.2,59.23,59.16,59.16,24200.0,51.1989,51.2249,51.1643,51.1643,24200.0
2012-01-11 11:30:00,59.16,59.25,59.16,59.23,30500.0,51.1643,51.2422,51.1643,51.2249,30500.0
2012-01-11 11:40:00,59.24,59.31,59.23,59.29,52000.0,51.2335,51.2941,51.2249,51.2768,52000.0
2012-01-11 11:50:00,59.28,59.28,59.22,59.22,25600.0,51.2681,51.2681,51.2162,51.2162,25600.0
2012-01-11 12:00:00,59.23,59.27,59.18,59.21,52100.0,51.2249,51.2595,51.1816,51.2076,52100.0
2012-01-11 12:10:00,59.22,59.27,59.22,59.27,16400.0,51.2162,51.2595,51.2162,51.2595,16400.0
2012-01-11 12:20:00,59.27,59.28,59.22,59.23,24100.0,51.2595,51.2681,51.2162,51.2249,24100.0
2012-01-11 12:30:00,59.23,59.24,59.2,59.23,20900.0,51.2249,51.2335,51.1989,51.2249,20900.0
2012-01-11 12:40:00,59.22,59.26,59.21,59.23,28200.0,51.2162,51.2508,51.2076,51.2249,28200.0
2012-01-11 12:50:00,59.24,59.25,59.22,59.23,22700.0,51.2335,51.2422,51.2162,51.2249,22700.0
2012-01-11 13:00:00,59.25,59.3,59.24,59.29,36100.0,51.2422,51.2854,51.2335,51.2768,36100.0
2012-01-11 13:10:00,59.29,59.3,59.25,59.26,21400.0,51.2768,51.2854,51.2422,51.2508,21400.0
2012-01-11 13:20:00,59.26,59.31,59.26,59.31,36100.0,51.2508,51.2941,51.2508,51.2941,36100.0
2012-01-11 13:30:00,59.31,59.36,59.3,59.36,30000.0,51.2941,51.3373,51.2854,51.3373,30000.0
2012-01-11 13:40:00,59.35,59.36,59.33,59.33,31800.0,51.3287,51.3373,51.3114,51.3114,31800.0
2012-01-11 13:50:00,59.34,59.34,59.26,59.27,25700.0,51.32,51.32,51.2508,51.2595,25700.0
2012-01-11 14:00:00,59.27,59.31,59.26,59.3,39900.0,51.2595,51.2941,51.2508,51.2854,39900.0
2012-01-11 14:10:00,59.29,59.31,59.26,59.3,96700.0,51.2768,51.2941,51.2508,51.2854,96700.0
2012-01-11 14:20:00,59.3,59.3,59.22,59.26,59000.0,51.2854,51.2854,51.2162,51.2508,59000.0
2012-01-11 14:30:00,59.27,59.29,59.26,59.29,33100.0,51.2595,51.2768,51.2508,51.2768,33100.0
2012-01-11 14:40:00,59.28,59.34,59.27,59.29,64000.0,51.2681,51.32,51.2595,51.2768,64000.0
2012-01-11 14:50:00,59.29,59.3,59.27,59.29,34200.0,51.2768,51.2854,51.2595,51.2768,34200.0
2012-01-11 15:00:00,59.28,59.32,59.27,59.3,78900.0,51.2681,51.3027,51.2595,51.2854,78900.0
2012-01-11 15:10:00,59.31,59.33,59.29,59.33,41700.0,51.2941,51.3114,51.2768,51.3114,41700.0
2012-01-11 15:20:00,59.33,59.42,59.31,59.41,58800.0,51.3114,51.3892,51.2941,51.3805,58800.0
2012-01-11 15:30:00,59.41,59.42,59.38,59.42,57400.0,51.3805,51.3892,51.3546,51.3892,57400.0
2012-01-11 15:40:00,59.43,59.44,59.38,59.39,67800.0,51.3978,51.4065,51.3546,51.3632,67800.0
2012-01-11 15:50:00,59.39,59.41,59.34,59.36,92500.0,51.3632,51.3805,51.32,51.3373,92500.0
2012-01-12 09:30:00,59.54,59.54,59.4,59.41,99900.0,51.493,51.493,51.3719,51.3805,99900.0
2012-01-12 09:40:00,59.39,59.39,59.26,59.31,41200.0,51.3632,51.3632,51.2508,51.2941,41200.0
2012-01-12 09:50:00,59.3,59.39,59.3,59.36,60000.0,51.2854,51.3632,51.2854,51.3373,60000.0
2012-01-12 10:00:00,59.35,59.39,59.22,59.24,79000.0,51.3287,51.3632,51.2162,51.2335,79000.0
2012-01-12 10:10:00,59.23,59.27,59.12,59.15,84900.0,51.2249,51.2595,51.1297,51.1557,84900.0
2012-01-12 10:20:00,59.14,59.19,59.09,59.18,52600.0,51.147,51.1903,51.1038,51.1816,52600.0
2012-01-12 10:30:00,59.19,59.2,59.14,59.15,31400.0,51.1903,51.1989,51.147,51.1557,31400.0
2012-01-12 10:40:00,59.13,59.13,59.03,59.07,56300.0,51.1384,51.1384,51.0519,51.0865,56300.0
2012-01-12 10:50:00,59.07,59.17,59.07,59.14,42700.0,51.0865,51.173,51.0865,51.147,42700.0
2012-01-12 11:00:00,59.13,59.22,59.13,59.22,42600.0,51.1384,51.2162,51.1384,51.2162,42600.0
2012-01-12 11:10:00,59.22,59.26,59.2,59.25,167800.0,51.2162,51.2508,51.1989,51.2422,167800.0
2012-01-12 11:20:00,59.25,59.27,59.2,59.26,125700.0,51.2422,51.2595,51.1989,51.2508,125700.0
2012-01-12 11:30:00,59.26,59.29,59.22,59.29,63300.0,51.2508,51.2768,51.2162,51.2768,63300.0
2012-01-12 11:40:00,59.29,59.3,59.27,59.3,25900.0,51.2768,51.2854,51.2595,51.2854,25900.0
2012-01-12 11:50:00,59.3,59.3,59.25,59.29,54700.0,51.2854,51.2854,51.2422,51.2768,54700.0
2012-01-12 12:00:00,59.29,59.31,59.28,59.29,16200.0,51.2768,51.2941,51.2681,51.2768,16200.0
2012-01-12 12:10:00,59.3,59.36,59.29,59.36,18200.0,51.2854,51.3373,51.2768,51.3373,18200.0
2012-01-12 12:20:00,59.36,59.38,59.34,59.35,22900.0,51.3373,51.3546,51.32,51.3287,22900.0
2012-01-12 12:30:00,59.36,59.39,59.35,59.38,44700.0,51.3373,51.3632,51.3287,51.3546,44700.0
2012-01-12 12:40:00,59.37,59.38,59.35,59.36,22200.0,51.3459,51.3546,51.3287,51.3373,22200.0
2012-01-12 12:50:00,59.35,59.42,59.35,59.41,30400.0,51.3287,51.3892,51.3287,51.3805,30400.0
2012-01-12 13:00:00,59.42,59.47,59.42,59.46,26900.0,51.3892,51.4324,51.3892,51.4238,26900.0
2012-01-12 13:10:00,59.44,59.47,59.44,59.44,26200.0,51.4065,51.4324,51.4065,51.4065,26200.0
2012-01-12 13:20:00,59.44,59.45,59.42,59.44,40900.0,51.4065,51.4151,51.3892,51.4065,40900.0
2012-01-12 13:30:00,59.43,59.45,59.35,59.36,120600.0,51.3978,51.4151,51.3287,51.3373,120600.0
2012-01-12 13:40:00,59.46,59.46,59.35,59.4,23800.0,51.4238,51.4238,51.3287,51.3719,23800.0
2012-01-12 13:50:00,59.4,59.46,59.4,59.45,31300.0,51.3719,51.4238,51.3719,51.4151,31300.0
2012-01-12 14:00:00,59.46,59.48,59.4,59.4,17500.0,51.4238,51.4411,51.3719,51.3719,17500.0
2012-01-12 14:10:00,59.4,59.43,59.38,59.43,118900.0,51.3719,51.3978,51.3546,51.3978,118900.0
2012-01-12 14:20:00,59.43,59.45,59.41,59.43,53000.0,51.3978,51.4151,51.3805,51.3978,53000.0
2012-01-12 14:30:00,59.43,59.53,59.42,59.51,44500.0,51.3978,51.4843,51.3892,51.467,44500.0
2012-01-12 14:40:00,59.51,59.56,59.5,59.51,122900.0,51.467,51.5103,51.4584,51.467,122900.0
2012-01-12 14:50:00,59.5,59.54,59.5,59.54,29000.0,51.4584,51.493,51.4584,51.493,29000.0
2012-01-12 15:00:00,59.54,59.54,59.49,59.51,45900.0,51.493,51.493,51.4497,51.467,45900.0
2012-01-12 15:10:00,59.51,59.55,59.48,59.51,45400.0,51.467,51.5016,51.4411,51.467,45400.0
2012-01-12 15:20:00,59.52,59.57,59.51,59.54,32500.0,51.4757,51.5189,51.467,51.493,32500.0
2012-01-12 15:30:00,59.55,59.56,59.51,59.53,23300.0,51.5016,51.5103,51.467,51.4843,23300.0
2012-01-12 15:40:00,59.53,59.6,59.52,59.59,28200.0,51.4843,51.5449,51.4757,51.5362,28200.0
2012-01-12 15:50:00,59.59,59.59,59.52,59.54,42900.0,51.5362,51.5362,51.4757,51.493,42900.0
2012-01-13 09:30:00,59.18,59.21,59.09,59.18,55900.0,51.1816,51.2076,51.1038,51.1816,55900.0
2012-01-13 09:40:00,59.18,59.22,59.03,59.18,81400.0,51.1816,51.2162,51.0519,51.1816,81400.0
2012-01-13 09:50:00,59.18,59.28,59.1,59.19,200100.0,51.1816,51.2681,51.1124,51.1903,200100.0
2012-01-13 10:00:00,59.18,59.2,59.02,59.03,131300.0,51.1816,51.1989,51.0433,51.0519,131300.0
2012-01-13 10:10:00,59.02,59.03,58.87,58.89,158900.0,51.0433,51.0519,50.9135,50.9308,158900.0
2012-01-13 10:20:00,58.88,59.0,58.8,58.97,88200.0,50.9222,51.026,50.853,51.0,88200.0
2012-01-13 10:30:00,58.97,59.0,58.93,58.95,100700.0,51.0,51.026,50.9654,50.9827,100700.0
2012-01-13 10:40:00,58.94,59.02,58.93,58.97,52700.0,50.9741,51.0433,50.9654,51.0,52700.0
2012-01-13 10:50:00,58.97,59.07,58.96,59.06,31100.0,51.0,51.0865,50.9914,51.0778,31100.0
2012-01-13 11:00:00,59.06,59.14,59.05,59.11,53400.0,51.0778,51.147,51.0692,51.1211,53400.0
2012-01-13 11:10:00,59.11,59.15,59.09,59.15,30800.0,51.1211,51.1557,51.1038,51.1557,30800.0
2012-01-13 11:20:00,59.15,59.17,59.13,59.15,11900.0,51.1557,51.173,51.1384,51.1557,11900.0
2012-01-13 11:30:00,59.16,59.2,59.16,59.16,36100.0,51.1643,51.1989,51.1643,51.1643,36100.0
2012-01-13 11:40:00,59.17,59.18,59.15,59.18,14000.0,51.173,51.1816,51.1557,51.1816,14000.0
2012-01-13 11:50:00,59.18,59.22,59.16,59.16,7200.0,51.1816,51.2162,51.1643,51.1643,7200.0
2012-01-13 12:00:00,59.15,59.15,59.1,59.13,82500.0,51.1557,51.1557,51.1124,51.1384,82500.0
2012-01-13 12:10:00,59.13,59.13,59.07,59.1,31400.0,51.1384,51.1384,51.0865,51.1124,31400.0
2012-01-13 12:20:00,59.1,59.1,59.05,59.05,22600.0,51.1124,51.1124,51.0692,51.0692,22600.0
2012-01-13 12:30:00,59.05,59.08,59.0,59.01,130100.0,51.0692,51.0951,51.026,51.0346,130100.0
2012-01-13 12:40:00,59.02,59.07,59.01,59.04,117100.0,51.0433,51.0865,51.0346,51.0605,117100.0
2012-01-13 12:50:00,59.05,59.09,59.05,59.09,13600.0,51.0692,51.1038,51.0692,51.1038,13600.0
2012-01-13 13:00:00,59.08,59.08,58.97,58.99,40800.0,51.0951,51.0951,51.0,51.0173,40800.0
2012-01-13 13:10:00,58.98,59.02,58.96,59.0,36800.0,51.0087,51.0433,50.9914,51.026,36800.0
2012-01-13 13:20:00,59.01,59.02,58.98,59.01,69300.0,51.0346,51.0433,51.0087,51.0346,69300.0
2012-01-13 13:30:00,59.0,59.03,58.98,58.98,14000.0,51.026,51.0519,51.0087,51.0087,14000.0
2012-01-13 13:40:00,59.0,59.07,58.98,59.05,91400.0,51.026,51.0865,51.0087,51.0692,91400.0
2012-01-13 13:50:00,59.05,59.15,59.05,59.11,44600.0,51.0692,51.1557,51.0692,51.1211,44600.0
2012-01-13 14:00:00,59.11,59.13,59.07,59.09,40300.0,51.1211,51.1384,51.0865,51.1038,40300.0
2012-01-13 14:10:00,59.08,59.14,59.08,59.11,49800.0,51.0951,51.147,51.0951,51.1211,49800.0
2012-01-13 14:20:00,59.12,59.17,59.11,59.15,37300.0,51.1297,51.173,51.1211,51.1557,37300.0
2012-01-13 14:30:00,59.16,59.18,59.15,59.16,33900.0,51.1643,51.1816,51.1557,51.1643,33900.0
2012-01-13 14:40:00,59.15,59.15,59.12,59.13,118500.0,51.1557,51.1557,51.1297,51.1384,118500.0
2012-01-13 14:50:00,59.14,59.19,59.12,59.17,28900.0,51.147,51.1903,51.1297,51.173,28900.0
2012-01-13 15:00:00,59.18,59.28,59.17,59.28,27500.0,51.1816,51.2681,51.173,51.2681,27500.0
2012-01-13 15:10:00,59.28,59.29,59.24,59.24,33600.0,51.2681,51.2768,51.2335,51.2335,33600.0
2012-01-13 15:20:00,59.24,59.29,59.21,59.27,39200.0,51.2335,51.2768,51.2076,51.2595,39200.0
2012-01-13 15:30:00,59.26,59.31,59.25,59.25,54500.0,51.2508,51.2941,51.2422,51.2422,54500.0
2012-01-13 15:40:00,59.26,59.3,59.25,59.29,77700.0,51.2508,51.2854,51.2422,51.2768,77700.0
2012-01-13 15:50:00,59.28,59.31,59.24,59.31,181800.0,51.2681,51.2941,51.2335,51.2941,181800.0
2012-01-17 09:30:00,59.91,59.96,59.81,59.92,70400.0,51.813,51.8562,51.7265,51.8216,70400.0
2012-01-17 09:40:00,59.89,59.97,59.89,59.97,21700.0,51.7957,51.8649,51.7957,51.8649,21700.0
2012-01-17 09:50:00,59.97,59.97,59.85,59.87,44800.0,51.8649,51.8649,51.7611,51.7784,44800.0
2012-01-17 10:00:00,59.87,59.87,59.78,59.83,113700.0,51.7784,51.7784,51.7005,51.7438,113700.0
2012-01-17 10:10:00,59.83,59.84,59.79,59.8,59100.0,51.7438,51.7524,51.7092,51.7178,59100.0
2012-01-17 10:20:00,59.8,59.9,59.79,59.87,51300.0,51.7178,51.8043,51.7092,51.7784,51300.0
2012-01-17 10:30:00,59.86,59.9,59.83,59.84,56900.0,51.7697,51.8043,51.7438,51.7524,56900.0
2012-01-17 10:40:00,59.84,59.87,59.8,59.81,76400.0,51.7524,51.7784,51.7178,51.7265,76400.0
2012-01-17 10:50:00,59.82,59.86,59.79,59.85,43800.0,51.7351,51.7697,51.7092,51.7611,43800.0
2012-01-17 11:00:00,59.85,59.9,59.85,59.9,41800.0,51.7611,51.8043,51.7611,51.8043,41800.0
2012-01-17 11:10:00,59.9,59.96,59.9,59.94,22800.0,51.8043,51.8562,51.8043,51.8389,22800.0
2012-01-17 11:20:00,59.95,59.95,59.91,59.94,30900.0,51.8476,51.8476,51.813,51.8389,30900.0
2012-01-17 11:30:00,59.94,59.97,59.92,59.96,30200.0,51.8389,51.8649,51.8216,51.8562,30200.0
2012-01-17 11:40:00,59.96,59.98,59.92,59.96,68600.0,51.8562,51.8735,51.8216,51.8562,68600.0
2012-01-17 11:50:00,59.96,59.96,59.93,59.94,63500.0,51.8562,51.8562,51.8303,51.8389,63500.0
2012-01-17 12:00:00,59.94,59.95,59.92,59.93,35500.0,51.8389,51.8476,51.8216,51.8303,35500.0
2012-01-17 12:10:00,59.94,59.98,59.93,59.97,42700.0,51.8389,51.8735,51.8303,51.8649,42700.0
2012-01-17 12:20:00,59.97,59.97,59.93,59.93,21200.0,51.8649,51.8649,51.8303,51.8303,21200.0
2012-01-17 12:30:00,59.93,59.93,59.82,59.84,31000.0,51.8303,51.8303,51.7351,51.7524,31000.0
2012-01-17 12:40:00,59.85,59.86,59.83,59.84,13700.0,51.7611,51.7697,51.7438,51.7524,13700.0
2012-01-17 12:50:00,59.84,59.86,59.82,59.86,79600.0,51.7524,51.7697,51.7351,51.7697,79600.0
2012-01-17 13:00:00,59.86,59.89,59.86,59.88,35400.0,51.7697,51.7957,51.7697,51.787,35400.0
2012-01-17 13:10:00,59.89,59.9,59.88,59.88,13300.0,51.7957,51.8043,51.787,51.787,13300.0
2012-01-17 13:20:00,59.89,59.9,59.86,59.86,21100.0,51.7957,51.8043,51.7697,51.7697,21100.0
2012-01-17 13:30:00,59.86,59.86,59.82,59.85,11000.0,51.7697,51.7697,51.7351,51.7611,11000.0
2012-01-17 13:40:00,59.85,59.86,59.83,59.83,5000.0,51.7611,51.7697,51.7438,51.7438,5000.0
2012-01-17 13:50:00,59.83,59.9,59.83,59.88,35000.0,51.7438,51.8043,51.7438,51.787,35000.0
2012-01-17 14:00:00,59.88,59.89,59.84,59.85,34600.0,51.787,51.7957,51.7524,51.7611,34600.0
2012-01-17 14:10:00,59.85,59.86,59.83,59.83,29000.0,51.7611,51.7697,51.7438,51.7438,29000.0
2012-01-17 14:20:00,59.84,59.88,59.83,59.83,37300.0,51.7524,51.787,51.7438,51.7438,37300.0
2012-01-17 14:30:00,59.83,59.85,59.74,59.74,41600.0,51.7438,51.7611,51.6659,51.6659,41600.0
2012-01-17 14:40:00,59.74,59.75,59.68,59.69,50900.0,51.6659,51.6746,51.6141,51.6227,50900.0
2012-01-17 14:50:00,59.69,59.69,59.65,59.68,43900.0,51.6227,51.6227,51.5881,51.6141,43900.0
2012-01-17 15:00:00,59.68,59.7,59.58,59.58,112000.0,51.6141,51.6313,51.5276,51.5276,112000.0
2012-01-17 15:10:00,59.57,59.59,59.53,59.55,59700.0,51.5189,51.5362,51.4843,51.5016,59700.0
2012-01-17 15:20:00,59.56,59.65,59.55,59.64,24400.0,51.5103,51.5881,51.5016,51.5795,24400.0
2012-01-17 15:30:00,59.63,59.66,59.6,59.64,69600.0,51.5708,51.5968,51.5449,51.5795,69600.0
2012-01-17 15:40:00,59.64,59.69,59.63,59.65,54500.0,51.5795,51.6227,51.5708,51.5881,54500.0
2012-01-17 15:50:00,59.65,59.68,59.6,59.64,222200.0,51.5881,51.6141,51.5449,51.5795,222200.0
2012-01-18 09:30:00,59.65,59.7,59.58,59.69,45900.0,51.5881,51.6313,51.5276,51.6227,45900.0
2012-01-18 09:40:00,59.69,59.81,59.66,59.79,61700.0,51.6227,51.7265,51.5968,51.7092,61700.0
2012-01-18 09:50:00,59.78,59.93,59.77,59.89,79000.0,51.7005,51.8303,51.6919,51.7957,79000.0
2012-01-18 10:00:00,59.89,60.0,59.89,59.94,60900.0,51.7957,51.8908,51.7957,51.8389,60900.0
2012-01-18 10:10:00,59.93,60.0,59.91,59.95,50900.0,51.8303,51.8908,51.813,51.8476,50900.0
2012-01-18 10:20:00,59.95,60.1,59.95,60.08,83500.0,51.8476,51.9773,51.8476,51.96,83500.0
2012-01-18 10:30:00,60.07,60.14,60.06,60.1,52600.0,51.9513,52.0119,51.9427,51.9773,52600.0
2012-01-18 10:40:00,60.1,60.11,60.02,60.03,72000.0,51.9773,51.9859,51.9081,51.9167,72000.0
2012-01-18 10:50:00,60.03,60.09,60.02,60.05,39400.0,51.9167,51.9686,51.9081,51.934,39400.0
2012-01-18 11:00:00,60.05,60.09,60.03,60.05,73800.0,51.934,51.9686,51.9167,51.934,73800.0
2012-01-18 11:10:00,60.06,60.08,59.99,59.99,30400.0,51.9427,51.96,51.8822,51.8822,30400.0
2012-01-18 11:20:00,60.0,60.04,59.98,59.99,8800.0,51.8908,51.9254,51.8735,51.8822,8800.0
2012-01-18 11:30:00,60.0,60.06,59.94,59.96,26400.0,51.8908,51.9427,51.8389,51.8562,26400.0
2012-01-18 11:40:00,59.97,60.0,59.95,59.96,38000.0,51.8649,51.8908,51.8476,51.8562,38000.0
2012-01-18 11:50:00,59.95,59.98,59.94,59.97,47000.0,51.8476,51.8735,51.8389,51.8649,47000.0
2012-01-18 12:00:00,59.97,60.01,59.96,59.99,75900.0,51.8649,51.8995,51.8562,51.8822,75900.0
2012-01-18 12:10:00,59.99,60.06,59.99,60.02,19400.0,51.8822,51.9427,51.8822,51.9081,19400.0
2012-01-18 12:20:00,60.05,60.16,60.04,60.14,29900.0,51.934,52.0292,51.9254,52.0119,29900.0
2012-01-18 12:30:00,60.15,60.18,60.12,60.14,21200.0,52.0205,52.0465,51.9946,52.0119,21200.0
2012-01-18 12:40:00,60.14,60.19,60.14,60.17,10400.0,52.0119,52.0551,52.0119,52.0378,10400.0
2012-01-18 12:50:00,60.17,60.18,60.16,60.16,14000.0,52.0378,52.0465,52.0292,52.0292,14000.0
2012-01-18 13:00:00,60.17,60.18,60.14,60.14,27300.0,52.0378,52.0465,52.0119,52.0119,27300.0
2012-01-18 13:10:00,60.14,60.16,60.13,60.15,23100.0,52.0119,52.0292,52.0032,52.0205,23100.0
2012-01-18 13:20:00,60.14,60.18,60.14,60.17,28500.0,52.0119,52.0465,52.0119,52.0378,28500.0
2012-01-18 13:30:00,60.17,60.23,60.17,60.18,51100.0,52.0378,52.0897,52.0378,52.0465,51100.0
2012-01-18 13:40:00,60.19,60.22,60.17,60.19,343400.0,52.0551,52.0811,52.0378,52.0551,343400.0
2012-01-18 13:50:00,60.18,60.18,60.11,60.13,66700.0,52.0465,52.0465,51.9859,52.0032,66700.0
2012-01-18 14:00:00,60.13,60.22,60.12,60.21,46800.0,52.0032,52.0811,51.9946,52.0724,46800.0
2012-01-18 14:10:00,60.21,60.23,60.19,60.21,56300.0,52.0724,52.0897,52.0551,52.0724,56300.0
2012-01-18 14:20:00,60.22,60.25,60.2,60.25,33100.0,52.0811,52.107,52.0638,52.107,33100.0
2012-01-18 14:30:00,60.25,60.25,60.19,60.19,29700.0,52.107,52.107,52.0551,52.0551,29700.0
2012-01-18 14:40:00,60.19,60.25,60.19,60.24,49100.0,52.0551,52.107,52.0551,52.0984,49100.0
2012-01-18 14:50:00,60.24,60.24,60.21,60.24,44500.0,52.0984,52.0984,52.0724,52.0984,44500.0
2012-01-18 15:00:00,60.25,60.27,60.24,60.25,44700.0,52.107,52.1243,52.0984,52.107,44700.0
2012-01-18 15:10:00,60.25,60.36,60.25,60.29,236600.0,52.107,52.2021,52.107,52.1416,236600.0
2012-01-18 15:20:00,60.29,60.36,60.29,60.32,88500.0,52.1416,52.2021,52.1416,52.1676,88500.0
2012-01-18 15:30:00,60.31,60.32,60.28,60.29,57000.0,52.1589,52.1676,52.133,52.1416,57000.0
2012-01-18 15:40:00,60.29,60.33,60.27,60.28,65100.0,52.1416,52.1762,52.1243,52.133,65100.0
2012-01-18 15:50:00,60.29,60.35,60.29,60.35,79400.0,52.1416,52.1935,52.1416,52.1935,79400.0
2012-01-19 09:30:00,60.55,60.56,60.47,60.52,53700.0,52.3665,52.3751,52.2973,52.3405,53700.0
2012-01-19 09:40:00,60.52,60.61,60.5,60.58,127800.0,52.3405,52.4184,52.3232,52.3924,127800.0
2012-01-19 09:50:00,60.58,60.64,60.56,60.63,49300.0,52.3924,52.4443,52.3751,52.4357,49300.0
2012-01-19 10:00:00,60.62,60.62,60.45,60.5,120000.0,52.427,52.427,52.28,52.3232,120000.0
2012-01-19 10:10:00,60.5,60.59,60.49,60.59,36700.0,52.3232,52.4011,52.3146,52.4011,36700.0
2012-01-19 10:20:00,60.59,60.62,60.59,60.61,19900.0,52.4011,52.427,52.4011,52.4184,19900.0
2012-01-19 10:30:00,60.63,60.65,60.6,60.62,17300.0,52.4357,52.453,52.4097,52.427,17300.0
2012-01-19 10:40:00,60.62,60.71,60.62,60.7,35200.0,52.427,52.5048,52.427,52.4962,35200.0
2012-01-19 10:50:00,60.69,60.74,60.68,60.68,32000.0,52.4875,52.5308,52.4789,52.4789,32000.0
2012-01-19 11:00:00,60.69,60.72,60.68,60.71,21700.0,52.4875,52.5135,52.4789,52.5048,21700.0
2012-01-19 11:10:00,60.71,60.74,60.69,60.73,24600.0,52.5048,52.5308,52.4875,52.5221,24600.0
2012-01-19 11:20:00,60.75,60.79,60.73,60.78,21300.0,52.5394,52.574,52.5221,52.5654,21300.0
2012-01-19 11:30:00,60.77,60.8,60.75,60.77,30100.0,52.5567,52.5827,52.5394,52.5567,30100.0
2012-01-19 11:40:00,60.77,60.81,60.77,60.81,31500.0,52.5567,52.5913,52.5567,52.5913,31500.0
2012-01-19 11:50:00,60.8,60.82,60.77,60.81,111800.0,52.5827,52.6,52.5567,52.5913,111800.0
2012-01-19 12:00:00,60.81,60.82,60.78,60.79,37700.0,52.5913,52.6,52.5654,52.574,37700.0
2012-01-19 12:10:00,60.78,60.82,60.78,60.78,36100.0,52.5654,52.6,52.5654,52.5654,36100.0
2012-01-19 12:20:00,60.78,60.78,60.75,60.75,31100.0,52.5654,52.5654,52.5394,52.5394,31100.0
2012-01-19 12:30:00,60.75,60.76,60.72,60.73,24900.0,52.5394,52.5481,52.5135,52.5221,24900.0
2012-01-19 12:40:00,60.73,60.74,60.71,60.73,39800.0,52.5221,52.5308,52.5048,52.5221,39800.0
2012-01-19 12:50:00,60.74,60.77,60.73,60.75,24900.0,52.5308,52.5567,52.5221,52.5394,24900.0
2012-01-19 13:00:00,60.74,60.81,60.73,60.79,75300.0,52.5308,52.5913,52.5221,52.574,75300.0
2012-01-19 13:10:00,60.8,60.81,60.78,60.79,41800.0,52.5827,52.5913,52.5654,52.574,41800.0
2012-01-19 13:20:00,60.8,60.83,60.78,60.82,44300.0,52.5827,52.6086,52.5654,52.6,44300.0
2012-01-19 13:30:00,60.82,60.84,60.8,60.82,40400.0,52.6,52.6173,52.5827,52.6,40400.0
2012-01-19 13:40:00,60.81,60.85,60.81,60.83,27400.0,52.5913,52.6259,52.5913,52.6086,27400.0
2012-01-19 13:50:00,60.84,60.84,60.76,60.76,19900.0,52.6173,52.6173,52.5481,52.5481,19900.0
2012-01-19 14:00:00,60.76,60.84,60.76,60.81,14400.0,52.5481,52.6173,52.5481,52.5913,14400.0
2012-01-19 14:10:00,60.8,60.83,60.8,60.81,23500.0,52.5827,52.6086,52.5827,52.5913,23500.0
2012-01-19 14:20:00,60.81,60.82,60.77,60.78,28700.0,52.5913,52.6,52.5567,52.5654,28700.0
2012-01-19 14:30:00,60.77,60.78,60.72,60.74,46100.0,52.5567,52.5654,52.5135,52.5308,46100.0
2012-01-19 14:40:00,60.73,60.75,60.67,60.67,29100.0,52.5221,52.5394,52.4703,52.4703,29100.0
2012-01-19 14:50:00,60.67,60.7,60.66,60.67,62700.0,52.4703,52.4962,52.4616,52.4703,62700.0
2012-01-19 15:00:00,60.67,60.75,60.66,60.74,50900.0,52.4703,52.5394,52.4616,52.5308,50900.0
2012-01-19 15:10:00,60.74,60.76,60.72,60.76,60700.0,52.5308,52.5481,52.5135,52.5481,60700.0
2012-01-19 15:20:00,60.75,60.8,60.75,60.77,78900.0,52.5394,52.5827,52.5394,52.5567,78900.0
2012-01-19 15:30:00,60.77,60.79,60.74,60.74,123500.0,52.5567,52.574,52.5308,52.5308,123500.0
2012-01-19 15:40:00,60.75,60.79,60.73,60.73,47400.0,52.5394,52.574,52.5221,52.5221,47400.0
2012-01-19 15:50:00,60.74,60.78,60.7,60.78,112100.0,52.5308,52.5654,52.4962,52.5654,112100.0
2012-01-20 09:30:00,60.71,60.74,60.64,60.64,66300.0,52.5048,52.5308,52.4443,52.4443,66300.0
2012-01-20 09:40:00,60.65,60.7,60.65,60.68,54200.0,52.453,52.4962,52.453,52.4789,54200.0
2012-01-20 09:50:00,60.67,60.73,60.62,60.69,67200.0,52.4703,52.5221,52.427,52.4875,67200.0
2012-01-20 10:00:00,60.66,60.66,60.56,60.61,55700.0,52.4616,52.4616,52.3751,52.4184,55700.0
2012-01-20 10:10:00,60.6,60.65,60.59,60.63,33200.0,52.4097,52.453,52.4011,52.4357,33200.0
2012-01-20 10:20:00,60.62,60.72,60.61,60.71,40500.0,52.427,52.5135,52.4184,52.5048,40500.0
2012-01-20 10:30:00,60.72,60.72,60.64,60.64,25600.0,52.5135,52.5135,52.4443,52.4443,25600.0
2012-01-20 10:40:00,60.65,60.67,60.62,60.62,27900.0,52.453,52.4703,52.427,52.427,27900.0
2012-01-20 10:50:00,60.62,60.65,60.61,60.61,32100.0,52.427,52.453,52.4184,52.4184,32100.0
2012-01-20 11:00:00,60.62,60.63,60.54,60.59,39900.0,52.427,52.4357,52.3578,52.4011,39900.0
2012-01-20 11:10:00,60.6,60.61,60.55,60.56,26500.0,52.4097,52.4184,52.3665,52.3751,26500.0
2012-01-20 11:20:00,60.57,60.58,60.55,60.56,80200.0,52.3838,52.3924,52.3665,52.3751,80200.0
2012-01-20 11:30:00,60.56,60.56,60.49,60.52,21000.0,52.3751,52.3751,52.3146,52.3405,21000.0
2012-01-20 11:40:00,60.52,60.54,60.51,60.54,25400.0,52.3405,52.3578,52.3319,52.3578,25400.0
2012-01-20 11:50:00,60.55,60.55,60.52,60.55,17000.0,52.3665,52.3665,52.3405,52.3665,17000.0
2012-01-20 12:00:00,60.55,60.57,60.53,60.54,17100.0,52.3665,52.3838,52.3492,52.3578,17100.0
2012-01-20 12:10:00,60.54,60.58,60.53,60.58,27300.0,52.3578,52.3924,52.3492,52.3924,27300.0
2012-01-20 12:20:00,60.57,60.6,60.56,60.57,31300.0,52.3838,52.4097,52.3751,52.3838,31300.0
2012-01-20 12:30:00,60.57,60.6,60.56,60.59,28300.0,52.3838,52.4097,52.3751,52.4011,28300.0
2012-01-20 12:40:00,60.58,60.62,60.58,60.59,29100.0,52.3924,52.427,52.3924,52.4011,29100.0
2012-01-20 12:50:00,60.59,60.61,60.58,60.6,6000.0,52.4011,52.4184,52.3924,52.4097,6000.0
2012-01-20 13:00:00,60.59,60.63,60.59,60.63,24000.0,52.4011,52.4357,52.4011,52.4357,24000.0
2012-01-20 13:10:00,60.62,60.63,60.6,60.61,19400.0,52.427,52.4357,52.4097,52.4184,19400.0
2012-01-20 13:20:00,60.61,60.68,60.61,60.66,26600.0,52.4184,52.4789,52.4184,52.4616,26600.0
2012-01-20 13:30:00,60.67,60.67,60.63,60.64,13100.0,52.4703,52.4703,52.4357,52.4443,13100.0
2012-01-20 13:40:00,60.65,60.67,60.62,60.63,32000.0,52.453,52.4703,52.427,52.4357,32000.0
2012-01-20 13:50:00,60.62,60.64,60.6,60.6,24700.0,52.427,52.4443,52.4097,52.4097,24700.0
2012-01-20 14:00:00,60.6,60.61,60.59,60.61,19700.0,52.4097,52.4184,52.4011,52.4184,19700.0
2012-01-20 14:10:00,60.61,60.61,60.55,60.55,25300.0,52.4184,52.4184,52.3665,52.3665,25300.0
2012-01-20 14:20:00,60.55,60.56,60.52,60.52,61500.0,52.3665,52.3751,52.3405,52.3405,61500.0
2012-01-20 14:30:00,60.53,60.54,60.49,60.5,44400.0,52.3492,52.3578,52.3146,52.3232,44400.0
2012-01-20 14:40:00,60.49,60.52,60.49,60.51,26300.0,52.3146,52.3405,52.3146,52.3319,26300.0
2012-01-20 14:50:00,60.51,60.54,60.51,60.54,50500.0,52.3319,52.3578,52.3319,52.3578,50500.0
2012-01-20 15:00:00,60.55,60.6,60.54,60.59,23300.0,52.3665,52.4097,52.3578,52.4011,23300.0
2012-01-20 15:10:00,60.58,60.59,60.57,60.59,83200.0,52.3924,52.4011,52.3838,52.4011,83200.0
2012-01-20 15:20:00,60.59,60.6,60.56,60.58,70700.0,52.4011,52.4097,52.3751,52.3924,70700.0
2012-01-20 15:30:00,60.57,60.58,60.54,60.55,52200.0,52.3838,52.3924,52.3578,52.3665,52200.0
2012-01-20 15:40:00,60.55,60.65,60.54,60.65,30900.0,52.3665,52.453,52.3578,52.453,30900.0
2012-01-20 15:50:00,60.65,60.67,60.63,60.67,65300.0,52.453,52.4703,52.4357,52.4703,65300.0
2012-01-23 09:30:00,60.69,60.81,60.66,60.79,21700.0,52.4875,52.5913,52.4616,52.574,21700.0
2012-01-23 09:40:00,60.79,60.89,60.76,60.87,71600.0,52.574,52.6605,52.5481,52.6432,71600.0
2012-01-23 09:50:00,60.88,60.96,60.88,60.95,47400.0,52.6519,52.7211,52.6519,52.7124,47400.0
2012-01-23 10:00:00,60.95,61.05,60.95,61.02,39300.0,52.7124,52.7989,52.7124,52.7729,39300.0
2012-01-23 10:10:00,61.02,61.06,61.0,61.04,26700.0,52.7729,52.8075,52.7556,52.7902,26700.0
2012-01-23 10:20:00,61.04,61.04,60.92,60.92,30400.0,52.7902,52.7902,52.6865,52.6865,30400.0
2012-01-23 10:30:00,60.92,60.97,60.91,60.96,29600.0,52.6865,52.7297,52.6778,52.7211,29600.0
2012-01-23 10:40:00,60.96,60.96,60.89,60.94,36700.0,52.7211,52.7211,52.6605,52.7038,36700.0
2012-01-23 10:50:00,60.94,60.94,60.87,60.91,21800.0,52.7038,52.7038,52.6432,52.6778,21800.0
2012-01-23 11:00:00,60.92,60.92,60.79,60.79,39900.0,52.6865,52.6865,52.574,52.574,39900.0
2012-01-23 11:10:00,60.78,60.79,60.74,60.78,43500.0,52.5654,52.574,52.5308,52.5654,43500.0
2012-01-23 11:20:00,60.78,60.81,60.76,60.8,58000.0,52.5654,52.5913,52.5481,52.5827,58000.0
2012-01-23 11:30:00,60.81,60.81,60.65,60.67,175300.0,52.5913,52.5913,52.453,52.4703,175300.0
2012-01-23 11:40:00,60.67,60.68,60.59,60.61,39200.0,52.4703,52.4789,52.4011,52.4184,39200.0
2012-01-23 11:50:00,60.62,60.65,60.61,60.61,53700.0,52.427,52.453,52.4184,52.4184,53700.0
2012-01-23 12:00:00,60.61,60.61,60.46,60.49,32100.0,52.4184,52.4184,52.2886,52.3146,32100.0
2012-01-23 12:10:00,60.5,60.52,60.46,60.52,52600.0,52.3232,52.3405,52.2886,52.3405,52600.0
2012-01-23 12:20:00,60.52,60.56,60.49,60.56,33000.0,52.3405,52.3751,52.3146,52.3751,33000.0
2012-01-23 12:30:00,60.56,60.58,60.55,60.58,26500.0,52.3751,52.3924,52.3665,52.3924,26500.0
2012-01-23 12:40:00,60.59,60.62,60.58,60.58,74200.0,52.4011,52.427,52.3924,52.3924,74200.0
2012-01-23 12:50:00,60.59,60.62,60.56,60.57,38300.0,52.4011,52.427,52.3751,52.3838,38300.0
2012-01-23 13:00:00,60.57,60.64,60.57,60.64,48700.0,52.3838,52.4443,52.3838,52.4443,48700.0
2012-01-23 13:10:00,60.64,60.64,60.61,60.61,31700.0,52.4443,52.4443,52.4184,52.4184,31700.0
2012-01-23 13:20:00,60.61,60.67,60.61,60.67,42800.0,52.4184,52.4703,52.4184,52.4703,42800.0
2012-01-23 13:30:00,60.67,60.73,60.65,60.7,34700.0,52.4703,52.5221,52.453,52.4962,34700.0
2012-01-23 13:40:00,60.71,60.71,60.67,60.7,21200.0,52.5048,52.5048,52.4703,52.4962,21200.0
2012-01-23 13:50:00,60.71,60.75,60.68,60.75,28500.0,52.5048,52.5394,52.4789,52.5394,28500.0
2012-01-23 14:00:00,60.75,60.76,60.72,60.75,36400.0,52.5394,52.5481,52.5135,52.5394,36400.0
2012-01-23 14:10:00,60.75,60.75,60.69,60.7,39600.0,52.5394,52.5394,52.4875,52.4962,39600.0
2012-01-23 14:20:00,60.7,60.73,60.7,60.72,24600.0,52.4962,52.5221,52.4962,52.5135,24600.0
2012-01-23 14:30:00,60.71,60.74,60.69,60.7,37700.0,52.5048,52.5308,52.4875,52.4962,37700.0
2012-01-23 14:40:00,60.7,60.71,60.63,60.65,37300.0,52.4962,52.5048,52.4357,52.453,37300.0
2012-01-23 14:50:00,60.64,60.78,60.62,60.76,39400.0,52.4443,52.5654,52.427,52.5481,39400.0
2012-01-23 15:00:00,60.76,60.8,60.72,60.76,39800.0,52.5481,52.5827,52.5135,52.5481,39800.0
2012-01-23 15:10:00,60.76,60.82,60.74,60.79,117000.0,52.5481,52.6,52.5308,52.574,117000.0
2012-01-23 15:20:00,60.78,60.81,60.76,60.79,72000.0,52.5654,52.5913,52.5481,52.574,72000.0
2012-01-23 15:30:00,60.81,60.82,60.77,60.78,90100.0,52.5913,52.6,52.5567,52.5654,90100.0
2012-01-23 15:40:00,60.78,60.87,60.78,60.86,82400.0,52.5654,52.6432,52.5654,52.6346,82400.0
2012-01-23 15:50:00,60.85,60.86,60.77,60.77,67800.0,52.6259,52.6346,52.5567,52.5567,67800.0
2012-01-24 09:30:00,60.44,60.53,60.4,60.45,74100.0,52.2713,52.3492,52.2367,52.28,74100.0
2012-01-24 09:40:00,60.44,60.51,60.38,60.51,33300.0,52.2713,52.3319,52.2194,52.3319,33300.0
2012-01-24 09:50:00,60.51,60.54,60.47,60.51,46300.0,52.3319,52.3578,52.2973,52.3319,46300.0
2012-01-24 10:00:00,60.48,60.61,60.44,60.6,61900.0,52.3059,52.4184,52.2713,52.4097,61900.0
2012-01-24 10:10:00,60.59,60.67,60.58,60.64,36300.0,52.4011,52.4703,52.3924,52.4443,36300.0
2012-01-24 10:20:00,60.63,60.66,60.6,60.62,39100.0,52.4357,52.4616,52.4097,52.427,39100.0
2012-01-24 10:30:00,60.61,60.72,60.58,60.71,36900.0,52.4184,52.5135,52.3924,52.5048,36900.0
2012-01-24 10:40:00,60.72,60.8,60.72,60.77,26400.0,52.5135,52.5827,52.5135,52.5567,26400.0
2012-01-24 10:50:00,60.78,60.79,60.74,60.74,27300.0,52.5654,52.574,52.5308,52.5308,27300.0
2012-01-24 11:00:00,60.75,60.77,60.71,60.76,33300.0,52.5394,52.5567,52.5048,52.5481,33300.0
2012-01-24 11:10:00,60.76,60.83,60.76,60.8,55100.0,52.5481,52.6086,52.5481,52.5827,55100.0
2012-01-24 11:20:00,60.79,60.84,60.79,60.83,24900.0,52.574,52.6173,52.574,52.6086,24900.0
2012-01-24 11:30:00,60.83,60.83,60.75,60.77,172900.0,52.6086,52.6086,52.5394,52.5567,172900.0
2012-01-24 11:40:00,60.77,60.8,60.75,60.77,38700.0,52.5567,52.5827,52.5394,52.5567,38700.0
2012-01-24 11:50:00,60.76,60.76,60.74,60.75,37000.0,52.5481,52.5481,52.5308,52.5394,37000.0
2012-01-24 12:00:00,60.76,60.82,60.75,60.82,44300.0,52.5481,52.6,52.5394,52.6,44300.0
2012-01-24 12:10:00,60.81,60.81,60.77,60.78,27200.0,52.5913,52.5913,52.5567,52.5654,27200.0
2012-01-24 12:20:00,60.78,60.8,60.75,60.76,57300.0,52.5654,52.5827,52.5394,52.5481,57300.0
2012-01-24 12:30:00,60.76,60.81,60.76,60.77,26100.0,52.5481,52.5913,52.5481,52.5567,26100.0
2012-01-24 12:40:00,60.77,60.78,60.75,60.77,41500.0,52.5567,52.5654,52.5394,52.5567,41500.0
2012-01-24 12:50:00,60.77,60.82,60.77,60.82,24500.0,52.5567,52.6,52.5567,52.6,24500.0
2012-01-24 13:00:00,60.81,60.82,60.78,60.79,34500.0,52.5913,52.6,52.5654,52.574,34500.0
2012-01-24 13:10:00,60.79,60.79,60.72,60.73,58300.0,52.574,52.574,52.5135,52.5221,58300.0
2012-01-24 13:20:00,60.73,60.73,60.7,60.71,25800.0,52.5221,52.5221,52.4962,52.5048,25800.0
2012-01-24 13:30:00,60.7,60.71,60.67,60.67,25900.0,52.4962,52.5048,52.4703,52.4703,25900.0
2012-01-24 13:40:00,60.67,60.74,60.67,60.74,48300.0,52.4703,52.5308,52.4703,52.5308,48300.0
2012-01-24 13:50:00,60.74,60.75,60.73,60.75,60900.0,52.5308,52.5394,52.5221,52.5394,60900.0
2012-01-24 14:00:00,60.75,60.79,60.74,60.77,47800.0,52.5394,52.574,52.5308,52.5567,47800.0
2012-01-24 14:10:00,60.76,60.8,60.76,60.78,61200.0,52.5481,52.5827,52.5481,52.5654,61200.0
2012-01-24 14:20:00,60.78,60.8,60.75,60.78,33700.0,52.5654,52.5827,52.5394,52.5654,33700.0
2012-01-24 14:30:00,60.78,60.82,60.77,60.81,96800.0,52.5654,52.6,52.5567,52.5913,96800.0
2012-01-24 14:40:00,60.81,60.84,60.77,60.78,24900.0,52.5913,52.6173,52.5567,52.5654,24900.0
2012-01-24 14:50:00,60.79,60.81,60.76,60.78,48200.0,52.574,52.5913,52.5481,52.5654,48200.0
2012-01-24 15:00:00,60.79,60.81,60.78,60.8,90500.0,52.574,52.5913,52.5654,52.5827,90500.0
2012-01-24 15:10:00,60.79,60.87,60.79,60.84,122600.0,52.574,52.6432,52.574,52.6173,122600.0
2012-01-24 15:20:00,60.85,60.86,60.83,60.86,51300.0,52.6259,52.6346,52.6086,52.6346,51300.0
2012-01-24 15:30:00,60.85,60.86,60.82,60.82,54200.0,52.6259,52.6346,52.6,52.6,54200.0
2012-01-24 15:40:00,60.82,60.82,60.77,60.82,94400.0,52.6,52.6,52.5567,52.6,94400.0
2012-01-24 15:50:00,60.82,60.85,60.81,60.83,163600.0,52.6,52.6259,52.5913,52.6086,163600.0
2012-01-25 09:30:00,60.82,60.93,60.78,60.78,58900.0,52.6,52.6951,52.5654,52.5654,58900.0
2012-01-25 09:40:00,60.79,60.89,60.77,60.82,39800.0,52.574,52.6605,52.5567,52.6,39800.0
2012-01-25 09:50:00,60.81,60.86,60.78,60.8,28100.0,52.5913,52.6346,52.5654,52.5827,28100.0
2012-01-25 10:00:00,60.79,60.85,60.74,60.81,39200.0,52.574,52.6259,52.5308,52.5913,39200.0
2012-01-25 10:10:00,60.82,60.9,60.81,60.89,21600.0,52.6,52.6692,52.5913,52.6605,21600.0
2012-01-25 10:20:00,60.9,60.93,60.83,60.84,34200.0,52.6692,52.6951,52.6086,52.6173,34200.0
2012-01-25 10:30:00,60.84,60.85,60.78,60.83,30000.0,52.6173,52.6259,52.5654,52.6086,30000.0
2012-01-25 10:40:00,60.82,60.9,60.82,60.89,14500.0,52.6,52.6692,52.6,52.6605,14500.0
2012-01-25 10:50:00,60.9,60.94,60.88,60.93,25900.0,52.6692,52.7038,52.6519,52.6951,25900.0
2012-01-25 11:00:00,60.93,60.97,60.93,60.96,31900.0,52.6951,52.7297,52.6951,52.7211,31900.0
2012-01-25 11:10:00,60.96,61.0,60.96,60.98,15800.0,52.7211,52.7556,52.7211,52.7384,15800.0
2012-01-25 11:20:00,60.98,61.06,60.98,61.04,41000.0,52.7384,52.8075,52.7384,52.7902,41000.0
2012-01-25 11:30:00,61.03,61.06,61.02,61.06,21800.0,52.7816,52.8075,52.7729,52.8075,21800.0
2012-01-25 11:40:00,61.05,61.07,60.98,61.0,109200.0,52.7989,52.8162,52.7384,52.7556,109200.0
2012-01-25 11:50:00,61.01,61.03,60.99,61.03,39100.0,52.7643,52.7816,52.747,52.7816,39100.0
2012-01-25 12:00:00,61.03,61.04,60.93,60.94,130800.0,52.7816,52.7902,52.6951,52.7038,130800.0
2012-01-25 12:10:00,60.94,60.97,60.93,60.94,20900.0,52.7038,52.7297,52.6951,52.7038,20900.0
2012-01-25 12:20:00,60.95,61.14,60.91,61.04,71400.0,52.7124,52.8767,52.6778,52.7902,71400.0
2012-01-25 12:30:00,61.05,61.21,60.94,61.14,57200.0,52.7989,52.9373,52.7038,52.8767,57200.0
2012-01-25 12:40:00,61.14,61.16,61.07,61.15,42400.0,52.8767,52.894,52.8162,52.8854,42400.0
2012-01-25 12:50:00,61.14,61.19,61.07,61.11,60400.0,52.8767,52.92,52.8162,52.8508,60400.0
2012-01-25 13:00:00,61.1,61.33,61.1,61.31,43500.0,52.8421,53.041,52.8421,53.0238,43500.0
2012-01-25 13:10:00,61.3,61.39,61.24,61.37,191200.0,53.0151,53.0929,52.9632,53.0756,191200.0
2012-01-25 13:20:00,61.36,61.42,61.32,61.37,65300.0,53.067,53.1189,53.0324,53.0756,65300.0
2012-01-25 13:30:00,61.37,61.46,61.36,61.44,48200.0,53.0756,53.1535,53.067,53.1362,48200.0
2012-01-25 13:40:00,61.45,61.52,61.43,61.49,99200.0,53.1448,53.2054,53.1275,53.1794,99200.0
2012-01-25 13:50:00,61.49,61.57,61.47,61.56,29500.0,53.1794,53.2486,53.1621,53.24,29500.0
2012-01-25 14:00:00,61.56,61.56,61.38,61.41,59300.0,53.24,53.24,53.0843,53.1102,59300.0
2012-01-25 14:10:00,61.41,61.45,61.37,61.41,52300.0,53.1102,53.1448,53.0756,53.1102,52300.0
2012-01-25 14:20:00,61.42,61.44,61.31,61.37,46600.0,53.1189,53.1362,53.0238,53.0756,46600.0
2012-01-25 14:30:00,61.37,61.45,61.37,61.41,27000.0,53.0756,53.1448,53.0756,53.1102,27000.0
2012-01-25 14:40:00,61.41,61.48,61.38,61.47,52700.0,53.1102,53.1708,53.0843,53.1621,52700.0
2012-01-25 14:50:00,61.46,61.53,61.44,61.46,36200.0,53.1535,53.214,53.1362,53.1535,36200.0
2012-01-25 15:00:00,61.46,61.49,61.43,61.44,74000.0,53.1535,53.1794,53.1275,53.1362,74000.0
2012-01-25 15:10:00,61.43,61.53,61.43,61.52,54900.0,53.1275,53.214,53.1275,53.2054,54900.0
2012-01-25 15:20:00,61.53,61.63,61.52,61.6,81900.0,53.214,53.3005,53.2054,53.2746,81900.0
2012-01-25 15:30:00,61.6,61.66,61.6,61.64,77700.0,53.2746,53.3264,53.2746,53.3092,77700.0
2012-01-25 15:40:00,61.65,61.75,61.65,61.72,79000.0,53.3178,53.4043,53.3178,53.3783,79000.0
2012-01-25 15:50:00,61.72,61.72,61.61,61.62,33600.0,53.3783,53.3783,53.2832,53.2919,33600.0
2012-01-26 09:30:00,61.84,61.93,61.83,61.87,56800.0,53.4821,53.56,53.4735,53.5081,56800.0
2012-01-26 09:40:00,61.85,61.95,61.84,61.95,36500.0,53.4908,53.5773,53.4821,53.5773,36500.0
2012-01-26 09:50:00,61.96,62.08,61.94,62.06,57600.0,53.5859,53.6897,53.5686,53.6724,57600.0
2012-01-26 10:00:00,62.05,62.05,61.94,61.95,73500.0,53.6637,53.6637,53.5686,53.5773,73500.0
2012-01-26 10:10:00,61.95,61.98,61.93,61.93,32600.0,53.5773,53.6032,53.56,53.56,32600.0
2012-01-26 10:20:00,61.92,61.92,61.78,61.79,35600.0,53.5513,53.5513,53.4302,53.4389,35600.0
2012-01-26 10:30:00,61.79,61.81,61.69,61.71,45500.0,53.4389,53.4562,53.3524,53.3697,45500.0
2012-01-26 10:40:00,61.72,61.72,61.63,61.63,34900.0,53.3783,53.3783,53.3005,53.3005,34900.0
2012-01-26 10:50:00,61.63,61.7,61.58,61.59,76800.0,53.3005,53.361,53.2573,53.2659,76800.0
2012-01-26 11:00:00,61.59,61.68,61.58,61.66,91300.0,53.2659,53.3437,53.2573,53.3264,91300.0
2012-01-26 11:10:00,61.65,61.72,61.65,61.69,120600.0,53.3178,53.3783,53.3178,53.3524,120600.0
2012-01-26 11:20:00,61.68,61.7,61.64,61.69,26700.0,53.3437,53.361,53.3092,53.3524,26700.0
2012-01-26 11:30:00,61.69,61.72,61.67,61.69,19200.0,53.3524,53.3783,53.3351,53.3524,19200.0
2012-01-26 11:40:00,61.7,61.7,61.6,61.62,33400.0,53.361,53.361,53.2746,53.2919,33400.0
2012-01-26 11:50:00,61.62,61.67,61.59,61.59,30600.0,53.2919,53.3351,53.2659,53.2659,30600.0
2012-01-26 12:00:00,61.59,61.6,61.55,61.56,28200.0,53.2659,53.2746,53.2313,53.24,28200.0
2012-01-26 12:10:00,61.57,61.59,61.47,61.48,30100.0,53.2486,53.2659,53.1621,53.1708,30100.0
2012-01-26 12:20:00,61.48,61.53,61.48,61.52,51900.0,53.1708,53.214,53.1708,53.2054,51900.0
2012-01-26 12:30:00,61.52,61.54,61.52,61.53,28000.0,53.2054,53.2227,53.2054,53.214,28000.0
2012-01-26 12:40:00,61.53,61.55,61.5,61.52,41800.0,53.214,53.2313,53.1881,53.2054,41800.0
2012-01-26 12:50:00,61.52,61.6,61.51,61.58,29200.0,53.2054,53.2746,53.1967,53.2573,29200.0
2012-01-26 13:00:00,61.59,61.61,61.57,61.59,40900.0,53.2659,53.2832,53.2486,53.2659,40900.0
2012-01-26 13:10:00,61.59,61.63,61.58,61.59,29300.0,53.2659,53.3005,53.2573,53.2659,29300.0
2012-01-26 13:20:00,61.58,61.59,61.57,61.57,38200.0,53.2573,53.2659,53.2486,53.2486,38200.0
2012-01-26 13:30:00,61.55,61.56,61.43,61.45,47100.0,53.2313,53.24,53.1275,53.1448,47100.0
2012-01-26 13:40:00,61.45,61.48,61.4,61.47,54400.0,53.1448,53.1708,53.1016,53.1621,54400.0
2012-01-26 13:50:00,61.47,61.5,61.45,61.48,34600.0,53.1621,53.1881,53.1448,53.1708,34600.0
2012-01-26 14:00:00,61.47,61.48,61.45,61.48,36700.0,53.1621,53.1708,53.1448,53.1708,36700.0
2012-01-26 14:10:00,61.48,61.48,61.37,61.41,42400.0,53.1708,53.1708,53.0756,53.1102,42400.0
2012-01-26 14:20:00,61.4,61.4,61.31,61.37,29500.0,53.1016,53.1016,53.0238,53.0756,29500.0
2012-01-26 14:30:00,61.37,61.44,61.35,61.36,49600.0,53.0756,53.1362,53.0583,53.067,49600.0
2012-01-26 14:40:00,61.36,61.41,61.31,61.39,37500.0,53.067,53.1102,53.0238,53.0929,37500.0
2012-01-26 14:50:00,61.4,61.43,61.33,61.33,60300.0,53.1016,53.1275,53.041,53.041,60300.0
2012-01-26 15:00:00,61.33,61.33,61.25,61.3,90000.0,53.041,53.041,52.9719,53.0151,90000.0
2012-01-26 15:10:00,61.3,61.34,61.28,61.32,48900.0,53.0151,53.0497,52.9978,53.0324,48900.0
2012-01-26 15:20:00,61.32,61.32,61.16,61.17,127300.0,53.0324,53.0324,52.894,52.9027,127300.0
2012-01-26 15:30:00,61.16,61.28,61.16,61.28,59800.0,52.894,52.9978,52.894,52.9978,59800.0
2012-01-26 15:40:00,61.28,61.38,61.28,61.37,33000.0,52.9978,53.0843,52.9978,53.0756,33000.0
2012-01-26 15:50:00,61.36,61.38,61.29,61.37,43000.0,53.067,53.0843,53.0065,53.0756,43000.0
2012-01-27 09:30:00,61.05,61.37,61.05,61.36,115100.0,52.7989,53.0756,52.7989,53.067,115100.0
2012-01-27 09:40:00,61.37,61.44,61.32,61.39,100000.0,53.0756,53.1362,53.0324,53.0929,100000.0
2012-01-27 09:50:00,61.4,61.47,61.37,61.43,103200.0,53.1016,53.1621,53.0756,53.1275,103200.0
2012-01-27 10:00:00,61.43,61.44,61.26,61.29,69800.0,53.1275,53.1362,52.9805,53.0065,69800.0
2012-01-27 10:10:00,61.31,61.38,61.25,61.33,37400.0,53.0238,53.0843,52.9719,53.041,37400.0
2012-01-27 10:20:00,61.33,61.45,61.31,61.41,29400.0,53.041,53.1448,53.0238,53.1102,29400.0
2012-01-27 10:30:00,61.41,61.47,61.34,61.34,27700.0,53.1102,53.1621,53.0497,53.0497,27700.0
2012-01-27 10:40:00,61.32,61.34,61.23,61.29,91700.0,53.0324,53.0497,52.9546,53.0065,91700.0
2012-01-27 10:50:00,61.3,61.34,61.26,61.33,379100.0,53.0151,53.0497,52.9805,53.041,379100.0
2012-01-27 11:00:00,61.34,61.38,61.32,61.36,139200.0,53.0497,53.0843,53.0324,53.067,139200.0
2012-01-27 11:10:00,61.36,61.41,61.33,61.4,77500.0,53.067,53.1102,53.041,53.1016,77500.0
2012-01-27 11:20:00,61.39,61.41,61.34,61.37,46000.0,53.0929,53.1102,53.0497,53.0756,46000.0
2012-01-27 11:30:00,61.37,61.37,61.26,61.29,47800.0,53.0756,53.0756,52.9805,53.0065,47800.0
2012-01-27 11:40:00,61.28,61.3,61.22,61.26,62600.0,52.9978,53.0151,52.9459,52.9805,62600.0
2012-01-27 11:50:00,61.27,61.34,61.25,61.32,15200.0,52.9892,53.0497,52.9719,53.0324,15200.0
2012-01-27 12:00:00,61.31,61.37,61.22,61.25,18300.0,53.0238,53.0756,52.9459,52.9719,18300.0
2012-01-27 12:10:00,61.24,61.26,61.2,61.26,83500.0,52.9632,52.9805,52.9286,52.9805,83500.0
2012-01-27 12:20:00,61.26,61.29,61.25,61.28,32600.0,52.9805,53.0065,52.9719,52.9978,32600.0
2012-01-27 12:30:00,61.26,61.31,61.24,61.3,56500.0,52.9805,53.0238,52.9632,53.0151,56500.0
2012-01-27 12:40:00,61.29,61.31,61.27,61.29,24300.0,53.0065,53.0238,52.9892,53.0065,24300.0
2012-01-27 12:50:00,61.28,61.29,61.2,61.22,41500.0,52.9978,53.0065,52.9286,52.9459,41500.0
2012-01-27 13:00:00,61.22,61.3,61.2,61.3,41000.0,52.9459,53.0151,52.9286,53.0151,41000.0
2012-01-27 13:10:00,61.29,61.34,61.26,61.31,36700.0,53.0065,53.0497,52.9805,53.0238,36700.0
2012-01-27 13:20:00,61.3,61.33,61.27,61.3,23400.0,53.0151,53.041,52.9892,53.0151,23400.0
2012-01-27 13:30:00,61.3,61.38,61.3,61.38,31800.0,53.0151,53.0843,53.0151,53.0843,31800.0
2012-01-27 13:40:00,61.38,61.39,61.37,61.37,33300.0,53.0843,53.0929,53.0756,53.0756,33300.0
2012-01-27 13:50:00,61.37,61.38,61.34,61.38,25800.0,53.0756,53.0843,53.0497,53.0843,25800.0
2012-01-27 14:00:00,61.38,61.42,61.35,61.35,40500.0,53.0843,53.1189,53.0583,53.0583,40500.0
2012-01-27 14:10:00,61.36,61.36,61.32,61.33,22600.0,53.067,53.067,53.0324,53.041,22600.0
2012-01-27 14:20:00,61.32,61.35,61.29,61.34,36300.0,53.0324,53.0583,53.0065,53.0497,36300.0
2012-01-27 14:30:00,61.33,61.39,61.32,61.39,74600.0,53.041,53.0929,53.0324,53.0929,74600.0
2012-01-27 14:40:00,61.4,61.4,61.35,61.38,35900.0,53.1016,53.1016,53.0583,53.0843,35900.0
2012-01-27 14:50:00,61.37,61.42,61.35,61.4,33600.0,53.0756,53.1189,53.0583,53.1016,33600.0
2012-01-27 15:00:00,61.41,61.43,61.39,61.42,24100.0,53.1102,53.1275,53.0929,53.1189,24100.0
2012-01-27 15:10:00,61.44,61.51,61.43,61.5,34300.0,53.1362,53.1967,53.1275,53.1881,34300.0
2012-01-27 15:20:00,61.5,61.54,61.49,61.52,31500.0,53.1881,53.2227,53.1794,53.2054,31500.0
2012-01-27 15:30:00,61.52,61.52,61.48,61.5,180400.0,53.2054,53.2054,53.1708,53.1881,180400.0
2012-01-27 15:40:00,61.5,61.53,61.46,61.47,65700.0,53.1881,53.214,53.1535,53.1621,65700.0
2012-01-27 15:50:00,61.46,61.48,61.38,61.38,85500.0,53.1535,53.1708,53.0843,53.0843,85500.0
2012-01-30 09:30:00,60.91,60.91,60.72,60.81,107900.0,52.6778,52.6778,52.5135,52.5913,107900.0
2012-01-30 09:40:00,60.81,60.92,60.79,60.79,22600.0,52.5913,52.6865,52.574,52.574,22600.0
2012-01-30 09:50:00,60.78,60.86,60.72,60.83,30100.0,52.5654,52.6346,52.5135,52.6086,30100.0
2012-01-30 10:00:00,60.82,60.85,60.71,60.77,90700.0,52.6,52.6259,52.5048,52.5567,90700.0
2012-01-30 10:10:00,60.76,60.78,60.67,60.76,75900.0,52.5481,52.5654,52.4703,52.5481,75900.0
2012-01-30 10:20:00,60.76,60.83,60.75,60.75,88000.0,52.5481,52.6086,52.5394,52.5394,88000.0
2012-01-30 10:30:00,60.74,60.85,60.74,60.83,40400.0,52.5308,52.6259,52.5308,52.6086,40400.0
2012-01-30 10:40:00,60.83,60.96,60.82,60.95,26700.0,52.6086,52.7211,52.6,52.7124,26700.0
2012-01-30 10:50:00,60.95,60.97,60.92,60.94,13200.0,52.7124,52.7297,52.6865,52.7038,13200.0
2012-01-30 11:00:00,60.95,61.06,60.95,61.04,79400.0,52.7124,52.8075,52.7124,52.7902,79400.0
2012-01-30 11:10:00,61.05,61.06,60.99,61.06,115600.0,52.7989,52.8075,52.747,52.8075,115600.0
2012-01-30 11:20:00,61.07,61.11,61.06,61.08,40000.0,52.8162,52.8508,52.8075,52.8248,40000.0
2012-01-30 11:30:00,61.07,61.13,61.06,61.12,26200.0,52.8162,52.8681,52.8075,52.8594,26200.0
2012-01-30 11:40:00,61.12,61.12,61.03,61.05,47400.0,52.8594,52.8594,52.7816,52.7989,47400.0
2012-01-30 11:50:00,61.05,61.07,61.03,61.06,46200.0,52.7989,52.8162,52.7816,52.8075,46200.0
2012-01-30 12:00:00,61.06,61.1,61.06,61.1,45700.0,52.8075,52.8421,52.8075,52.8421,45700.0
2012-01-30 12:10:00,61.1,61.12,61.08,61.12,27400.0,52.8421,52.8594,52.8248,52.8594,27400.0
2012-01-30 12:20:00,61.11,61.13,61.09,61.11,15000.0,52.8508,52.8681,52.8335,52.8508,15000.0
2012-01-30 12:30:00,61.11,61.12,61.06,61.07,11200.0,52.8508,52.8594,52.8075,52.8162,11200.0
2012-01-30 12:40:00,61.07,61.08,61.02,61.03,48700.0,52.8162,52.8248,52.7729,52.7816,48700.0
2012-01-30 12:50:00,61.03,61.08,61.01,61.06,27900.0,52.7816,52.8248,52.7643,52.8075,27900.0
2012-01-30 13:00:00,61.07,61.08,61.02,61.03,17300.0,52.8162,52.8248,52.7729,52.7816,17300.0
2012-01-30 13:10:00,61.01,61.03,60.99,61.03,18400.0,52.7643,52.7816,52.747,52.7816,18400.0
2012-01-30 13:20:00,61.03,61.11,61.03,61.1,16000.0,52.7816,52.8508,52.7816,52.8421,16000.0
2012-01-30 13:30:00,61.11,61.18,61.1,61.18,292900.0,52.8508,52.9113,52.8421,52.9113,292900.0
2012-01-30 13:40:00,61.19,61.27,61.19,61.25,36900.0,52.92,52.9892,52.92,52.9719,36900.0
2012-01-30 13:50:00,61.25,61.26,61.21,61.24,69200.0,52.9719,52.9805,52.9373,52.9632,69200.0
2012-01-30 14:00:00,61.24,61.27,61.2,61.26,40600.0,52.9632,52.9892,52.9286,52.9805,40600.0
2012-01-30 14:10:00,61.26,61.33,61.26,61.31,37800.0,52.9805,53.041,52.9805,53.0238,37800.0
2012-01-30 14:20:00,61.32,61.32,61.29,61.3,22100.0,53.0324,53.0324,53.0065,53.0151,22100.0
2012-01-30 14:30:00,61.3,61.31,61.28,61.3,27500.0,53.0151,53.0238,52.9978,53.0151,27500.0
2012-01-30 14:40:00,61.31,61.35,61.27,61.28,29200.0,53.0238,53.0583,52.9892,52.9978,29200.0
2012-01-30 14:50:00,61.27,61.29,61.23,61.27,64200.0,52.9892,53.0065,52.9546,52.9892,64200.0
2012-01-30 15:00:00,61.26,61.26,61.2,61.24,55100.0,52.9805,52.9805,52.9286,52.9632,55100.0
2012-01-30 15:10:00,61.23,61.31,61.23,61.29,101700.0,52.9546,53.0238,52.9546,53.0065,101700.0
2012-01-30 15:20:00,61.28,61.31,61.26,61.3,76500.0,52.9978,53.0238,52.9805,53.0151,76500.0
2012-01-30 15:30:00,61.3,61.32,61.19,61.21,64800.0,53.0151,53.0324,52.92,52.9373,64800.0
2012-01-30 15:40:00,61.21,61.28,61.18,61.28,73800.0,52.9373,52.9978,52.9113,52.9978,73800.0
2012-01-30 15:50:00,61.28,61.31,61.24,61.31,167700.0,52.9978,53.0238,52.9632,53.0238,167700.0
2012-01-31 09:30:00,61.62,61.68,61.55,61.67,81900.0,53.2919,53.3437,53.2313,53.3351,81900.0
2012-01-31 09:40:00,61.67,61.67,61.46,61.46,67600.0,53.3351,53.3351,53.1535,53.1535,67600.0
2012-01-31 09:50:00,61.46,61.56,61.42,61.52,67600.0,53.1535,53.24,53.1189,53.2054,67600.0
2012-01-31 10:00:00,61.5,61.55,61.24,61.27,111500.0,53.1881,53.2313,52.9632,52.9892,111500.0
2012-01-31 10:10:00,61.28,61.35,61.26,61.31,41800.0,52.9978,53.0583,52.9805,53.0238,41800.0
2012-01-31 10:20:00,61.3,61.41,61.3,61.37,27900.0,53.0151,53.1102,53.0151,53.0756,27900.0
2012-01-31 10:30:00,61.37,61.37,61.18,61.21,53500.0,53.0756,53.0756,52.9113,52.9373,53500.0
2012-01-31 10:40:00,61.19,61.23,61.13,61.15,30200.0,52.92,52.9546,52.8681,52.8854,30200.0
2012-01-31 10:50:00,61.14,61.14,61.07,61.09,29900.0,52.8767,52.8767,52.8162,52.8335,29900.0
2012-01-31 11:00:00,61.12,61.15,61.09,61.12,30600.0,52.8594,52.8854,52.8335,52.8594,30600.0
2012-01-31 11:10:00,61.11,61.11,61.0,61.06,27300.0,52.8508,52.8508,52.7556,52.8075,27300.0
2012-01-31 11:20:00,61.05,61.11,61.04,61.06,25300.0,52.7989,52.8508,52.7902,52.8075,25300.0
2012-01-31 11:30:00,61.03,61.09,61.01,61.08,20900.0,52.7816,52.8335,52.7643,52.8248,20900.0
2012-01-31 11:40:00,61.07,61.1,60.99,61.01,26800.0,52.8162,52.8421,52.747,52.7643,26800.0
2012-01-31 11:50:00,61.02,61.05,60.96,61.04,23500.0,52.7729,52.7989,52.7211,52.7902,23500.0
2012-01-31 12:00:00,61.04,61.07,61.02,61.06,35600.0,52.7902,52.8162,52.7729,52.8075,35600.0
2012-01-31 12:10:00,61.06,61.11,61.03,61.11,28200.0,52.8075,52.8508,52.7816,52.8508,28200.0
2012-01-31 12:20:00,61.11,61.11,61.06,61.09,20500.0,52.8508,52.8508,52.8075,52.8335,20500.0
2012-01-31 12:30:00,61.1,61.15,61.1,61.13,38600.0,52.8421,52.8854,52.8421,52.8681,38600.0
2012-01-31 12:40:00,61.13,61.13,61.09,61.13,47600.0,52.8681,52.8681,52.8335,52.8681,47600.0
2012-01-31 12:50:00,61.12,61.15,61.12,61.12,25000.0,52.8594,52.8854,52.8594,52.8594,25000.0
2012-01-31 13:00:00,61.12,61.19,61.12,61.19,36100.0,52.8594,52.92,52.8594,52.92,36100.0
2012-01-31 13:10:00,61.19,61.22,61.19,61.22,40800.0,52.92,52.9459,52.92,52.9459,40800.0
2012-01-31 13:20:00,61.22,61.24,61.21,61.24,36300.0,52.9459,52.9632,52.9373,52.9632,36300.0
2012-01-31 13:30:00,61.24,61.24,61.16,61.16,38200.0,52.9632,52.9632,52.894,52.894,38200.0
2012-01-31 13:40:00,61.15,61.17,61.14,61.14,45300.0,52.8854,52.9027,52.8767,52.8767,45300.0
2012-01-31 13:50:00,61.13,61.13,61.09,61.11,32500.0,52.8681,52.8681,52.8335,52.8508,32500.0
2012-01-31 14:00:00,61.11,61.13,61.09,61.09,45700.0,52.8508,52.8681,52.8335,52.8335,45700.0
2012-01-31 14:10:00,61.09,61.23,61.08,61.23,46500.0,52.8335,52.9546,52.8248,52.9546,46500.0
2012-01-31 14:20:00,61.23,61.3,61.23,61.28,42600.0,52.9546,53.0151,52.9546,52.9978,42600.0
2012-01-31 14:30:00,61.28,61.29,61.23,61.24,64600.0,52.9978,53.0065,52.9546,52.9632,64600.0
2012-01-31 14:40:00,61.24,61.25,61.18,61.2,42300.0,52.9632,52.9719,52.9113,52.9286,42300.0
2012-01-31 14:50:00,61.21,61.29,61.21,61.28,1448400.0,52.9373,53.0065,52.9373,52.9978,1448400.0
2012-01-31 15:00:00,61.29,61.29,61.2,61.28,42800.0,53.0065,53.0065,52.9286,52.9978,42800.0
2012-01-31 15:10:00,61.27,61.33,61.23,61.3,60900.0,52.9892,53.041,52.9546,53.0151,60900.0
2012-01-31 15:20:00,61.31,61.32,61.24,61.31,57100.0,53.0238,53.0324,52.9632,53.0238,57100.0
2012-01-31 15:30:00,61.32,61.34,61.22,61.26,77600.0,53.0324,53.0497,52.9459,52.9805,77600.0
2012-01-31 15:40:00,61.25,61.31,61.25,61.26,120000.0,52.9719,53.0238,52.9719,52.9805,120000.0
2012-01-31 15:50:00,61.26,61.33,61.23,61.28,200300.0,52.9805,53.041,52.9546,52.9978,200300.0
2012-02-01 09:30:00,61.7,61.73,61.67,61.68,79400.0,53.361,53.387,53.3351,53.3437,79400.0
2012-02-01 09:40:00,61.67,61.67,61.57,61.62,31300.0,53.3351,53.3351,53.2486,53.2919,31300.0
2012-02-01 09:50:00,61.65,61.67,61.6,61.65,46300.0,53.3178,53.3351,53.2746,53.3178,46300.0
2012-02-01 10:00:00,61.66,61.79,61.58,61.79,74100.0,53.3264,53.4389,53.2573,53.4389,74100.0
2012-02-01 10:10:00,61.79,61.85,61.78,61.79,55900.0,53.4389,53.4908,53.4302,53.4389,55900.0
2012-02-01 10:20:00,61.79,61.85,61.78,61.8,50300.0,53.4389,53.4908,53.4302,53.4475,50300.0
2012-02-01 10:30:00,61.79,61.79,61.75,61.77,36200.0,53.4389,53.4389,53.4043,53.4216,36200.0
2012-02-01 10:40:00,61.78,61.83,61.76,61.82,1337100.0,53.4302,53.4735,53.4129,53.4648,1337100.0
2012-02-01 10:50:00,61.82,61.86,61.79,61.86,351100.0,53.4648,53.4994,53.4389,53.4994,351100.0
2012-02-01 11:00:00,61.86,61.89,61.82,61.87,370000.0,53.4994,53.5254,53.4648,53.5081,370000.0
2012-02-01 11:10:00,61.87,61.88,61.79,61.79,52200.0,53.5081,53.5167,53.4389,53.4389,52200.0
2012-02-01 11:20:00,61.81,61.86,61.8,61.86,49200.0,53.4562,53.4994,53.4475,53.4994,49200.0
2012-02-01 11:30:00,61.85,61.93,61.85,61.9,39600.0,53.4908,53.56,53.4908,53.534,39600.0
2012-02-01 11:40:00,61.9,61.93,61.83,61.89,114200.0,53.534,53.56,53.4735,53.5254,114200.0
2012-02-01 11:50:00,61.89,61.92,61.88,61.9,126500.0,53.5254,53.5513,53.5167,53.534,126500.0
2012-02-01 12:00:00,61.9,61.92,61.88,61.9,32500.0,53.534,53.5513,53.5167,53.534,32500.0
2012-02-01 12:10:00,61.9,61.95,61.89,61.94,50300.0,53.534,53.5773,53.5254,53.5686,50300.0
2012-02-01 12:20:00,61.94,61.99,61.94,61.95,49500.0,53.5686,53.6118,53.5686,53.5773,49500.0
2012-02-01 12:30:00,61.96,62.0,61.95,61.99,113200.0,53.5859,53.6205,53.5773,53.6118,113200.0
2012-02-01 12:40:00,61.99,62.0,61.94,61.96,34300.0,53.6118,53.6205,53.5686,53.5859,34300.0
2012-02-01 12:50:00,61.96,61.97,61.94,61.97,54100.0,53.5859,53.5946,53.5686,53.5946,54100.0
2012-02-01 13:00:00,61.96,62.01,61.96,61.98,81400.0,53.5859,53.6291,53.5859,53.6032,81400.0
2012-02-01 13:10:00,61.99,62.04,61.98,62.04,70000.0,53.6118,53.6551,53.6032,53.6551,70000.0
2012-02-01 13:20:00,62.04,62.09,62.03,62.03,115400.0,53.6551,53.6983,53.6464,53.6464,115400.0
2012-02-01 13:30:00,62.03,62.08,62.02,62.06,69700.0,53.6464,53.6897,53.6378,53.6724,69700.0
2012-02-01 13:40:00,62.07,62.07,61.97,62.0,1191000.0,53.681,53.681,53.5946,53.6205,1191000.0
2012-02-01 13:50:00,62.0,62.0,61.95,61.97,60700.0,53.6205,53.6205,53.5773,53.5946,60700.0
2012-02-01 14:00:00,61.97,61.98,61.93,61.94,79500.0,53.5946,53.6032,53.56,53.5686,79500.0
2012-02-01 14:10:00,61.94,61.99,61.94,61.98,44700.0,53.5686,53.6118,53.5686,53.6032,44700.0
2012-02-01 14:20:00,61.98,61.99,61.94,61.99,63300.0,53.6032,53.6118,53.5686,53.6118,63300.0
2012-02-01 14:30:00,61.99,61.99,61.94,61.97,71900.0,53.6118,53.6118,53.5686,53.5946,71900.0
2012-02-01 14:40:00,61.97,61.98,61.9,61.9,69200.0,53.5946,53.6032,53.534,53.534,69200.0
2012-02-01 14:50:00,61.9,61.96,61.9,61.94,60600.0,53.534,53.5859,53.534,53.5686,60600.0
2012-02-01 15:00:00,61.94,61.98,61.93,61.98,98900.0,53.5686,53.6032,53.56,53.6032,98900.0
2012-02-01 15:10:00,61.99,62.01,61.94,61.96,83400.0,53.6118,53.6291,53.5686,53.5859,83400.0
2012-02-01 15:20:00,61.95,61.95,61.87,61.89,98300.0,53.5773,53.5773,53.5081,53.5254,98300.0
2012-02-01 15:30:00,61.89,61.9,61.84,61.89,98200.0,53.5254,53.534,53.4821,53.5254,98200.0
2012-02-01 15:40:00,61.88,61.93,61.86,61.86,131400.0,53.5167,53.56,53.4994,53.4994,131400.0
2012-02-01 15:50:00,61.87,61.92,61.77,61.83,251600.0,53.5081,53.5513,53.4216,53.4735,251600.0
2012-02-02 09:30:00,61.95,62.02,61.92,61.99,93700.0,53.5773,53.6378,53.5513,53.6118,93700.0
2012-02-02 09:40:00,61.96,61.96,61.9,61.94,60200.0,53.5859,53.5859,53.534,53.5686,60200.0
2012-02-02 09:50:00,61.91,61.95,61.87,61.95,30000.0,53.5427,53.5773,53.5081,53.5773,30000.0
2012-02-02 10:00:00,61.98,62.06,61.97,62.06,19600.0,53.6032,53.6724,53.5946,53.6724,19600.0
2012-02-02 10:10:00,62.05,62.07,62.03,62.05,46900.0,53.6637,53.681,53.6464,53.6637,46900.0
2012-02-02 10:20:00,62.04,62.05,62.0,62.0,37400.0,53.6551,53.6637,53.6205,53.6205,37400.0
2012-02-02 10:30:00,62.0,62.04,61.99,62.03,37700.0,53.6205,53.6551,53.6118,53.6464,37700.0
2012-02-02 10:40:00,62.04,62.1,62.03,62.1,55000.0,53.6551,53.707,53.6464,53.707,55000.0
2012-02-02 10:50:00,62.09,62.12,62.07,62.07,31300.0,53.6983,53.7243,53.681,53.681,31300.0
2012-02-02 11:00:00,62.07,62.12,62.06,62.07,35700.0,53.681,53.7243,53.6724,53.681,35700.0
2012-02-02 11:10:00,62.06,62.06,61.99,61.99,30400.0,53.6724,53.6724,53.6118,53.6118,30400.0
2012-02-02 11:20:00,61.98,62.04,61.98,61.99,23100.0,53.6032,53.6551,53.6032,53.6118,23100.0
2012-02-02 11:30:00,61.99,62.0,61.89,61.9,34900.0,53.6118,53.6205,53.5254,53.534,34900.0
2012-02-02 11:40:00,61.9,61.91,61.88,61.91,41700.0,53.534,53.5427,53.5167,53.5427,41700.0
2012-02-02 11:50:00,61.91,61.96,61.91,61.93,33300.0,53.5427,53.5859,53.5427,53.56,33300.0
2012-02-02 12:00:00,61.93,61.96,61.91,61.92,38400.0,53.56,53.5859,53.5427,53.5513,38400.0
2012-02-02 12:10:00,61.9,61.9,61.83,61.85,50400.0,53.534,53.534,53.4735,53.4908,50400.0
2012-02-02 12:20:00,61.85,61.88,61.84,61.86,22800.0,53.4908,53.5167,53.4821,53.4994,22800.0
2012-02-02 12:30:00,61.86,61.86,61.75,61.75,10500.0,53.4994,53.4994,53.4043,53.4043,10500.0
2012-02-02 12:40:00,61.73,61.82,61.73,61.82,77100.0,53.387,53.4648,53.387,53.4648,77100.0
2012-02-02 12:50:00,61.81,61.86,61.8,61.86,18000.0,53.4562,53.4994,53.4475,53.4994,18000.0
2012-02-02 13:00:00,61.87,61.87,61.83,61.85,20300.0,53.5081,53.5081,53.4735,53.4908,20300.0
2012-02-02 13:10:00,61.86,61.88,61.85,61.87,22100.0,53.4994,53.5167,53.4908,53.5081,22100.0
2012-02-02 13:20:00,61.87,61.87,61.82,61.83,14100.0,53.5081,53.5081,53.4648,53.4735,14100.0
2012-02-02 13:30:00,61.82,61.87,61.82,61.86,45300.0,53.4648,53.5081,53.4648,53.4994,45300.0
2012-02-02 13:40:00,61.86,61.92,61.85,61.91,41500.0,53.4994,53.5513,53.4908,53.5427,41500.0
2012-02-02 13:50:00,61.91,61.93,61.9,61.91,29900.0,53.5427,53.56,53.534,53.5427,29900.0
2012-02-02 14:00:00,61.91,61.94,61.89,61.93,27800.0,53.5427,53.5686,53.5254,53.56,27800.0
2012-02-02 14:10:00,61.92,61.93,61.91,61.91,61300.0,53.5513,53.56,53.5427,53.5427,61300.0
2012-02-02 14:20:00,61.92,61.94,61.91,61.92,46300.0,53.5513,53.5686,53.5427,53.5513,46300.0
2012-02-02 14:30:00,61.91,61.96,61.91,61.95,178500.0,53.5427,53.5859,53.5427,53.5773,178500.0
2012-02-02 14:40:00,61.95,61.95,61.9,61.92,176400.0,53.5773,53.5773,53.534,53.5513,176400.0
2012-02-02 14:50:00,61.92,61.95,61.89,61.94,182500.0,53.5513,53.5773,53.5254,53.5686,182500.0
2012-02-02 15:00:00,61.94,61.97,61.92,61.95,123900.0,53.5686,53.5946,53.5513,53.5773,123900.0
2012-02-02 15:10:00,61.95,61.98,61.94,61.96,120400.0,53.5773,53.6032,53.5686,53.5859,120400.0
2012-02-02 15:20:00,61.95,61.98,61.93,61.95,86700.0,53.5773,53.6032,53.56,53.5773,86700.0
2012-02-02 15:30:00,61.96,62.02,61.96,62.0,143200.0,53.5859,53.6378,53.5859,53.6205,143200.0
2012-02-02 15:40:00,62.01,62.01,61.95,61.95,128100.0,53.6291,53.6291,53.5773,53.5773,128100.0
2012-02-02 15:50:00,61.95,61.96,61.91,61.93,208600.0,53.5773,53.5859,53.5427,53.56,208600.0
2012-02-03 09:30:00,62.59,62.59,62.44,62.48,68200.0,54.1308,54.1308,54.001,54.0356,68200.0
2012-02-03 09:40:00,62.49,62.52,62.44,62.52,146600.0,54.0443,54.0702,54.001,54.0702,146600.0
2012-02-03 09:50:00,62.51,62.57,62.5,62.55,29000.0,54.0616,54.1135,54.0529,54.0962,29000.0
2012-02-03 10:00:00,62.57,62.69,62.56,62.69,26300.0,54.1135,54.2172,54.1048,54.2172,26300.0
2012-02-03 10:10:00,62.69,62.73,62.67,62.69,26000.0,54.2172,54.2518,54.1999,54.2172,26000.0
2012-02-03 10:20:00,62.69,62.72,62.65,62.67,85600.0,54.2172,54.2432,54.1826,54.1999,85600.0
2012-02-03 10:30:00,62.67,62.74,62.66,62.72,50200.0,54.1999,54.2605,54.1913,54.2432,50200.0
2012-02-03 10:40:00,62.72,62.74,62.69,62.72,33800.0,54.2432,54.2605,54.2172,54.2432,33800.0
2012-02-03 10:50:00,62.71,62.73,62.7,62.7,23800.0,54.2345,54.2518,54.2259,54.2259,23800.0
2012-02-03 11:00:00,62.69,62.69,62.64,62.65,32000.0,54.2172,54.2172,54.174,54.1826,32000.0
2012-02-03 11:10:00,62.65,62.69,62.64,62.67,50000.0,54.1826,54.2172,54.174,54.1999,50000.0
2012-02-03 11:20:00,62.67,62.73,62.67,62.73,29300.0,54.1999,54.2518,54.1999,54.2518,29300.0
2012-02-03 11:30:00,62.73,62.74,62.7,62.72,26300.0,54.2518,54.2605,54.2259,54.2432,26300.0
2012-02-03 11:40:00,62.72,62.74,62.69,62.73,8800.0,54.2432,54.2605,54.2172,54.2518,8800.0
2012-02-03 11:50:00,62.74,62.74,62.68,62.69,13600.0,54.2605,54.2605,54.2086,54.2172,13600.0
2012-02-03 12:00:00,62.69,62.75,62.67,62.74,146200.0,54.2172,54.2691,54.1999,54.2605,146200.0
2012-02-03 12:10:00,62.75,62.76,62.7,62.7,175900.0,54.2691,54.2778,54.2259,54.2259,175900.0
2012-02-03 12:20:00,62.7,62.75,62.69,62.74,21800.0,54.2259,54.2691,54.2172,54.2605,21800.0
2012-02-03 12:30:00,62.74,62.75,62.72,62.74,25800.0,54.2605,54.2691,54.2432,54.2605,25800.0
2012-02-03 12:40:00,62.75,62.82,62.75,62.78,49700.0,54.2691,54.3297,54.2691,54.2951,49700.0
2012-02-03 12:50:00,62.78,62.8,62.75,62.77,19000.0,54.2951,54.3124,54.2691,54.2864,19000.0
2012-02-03 13:00:00,62.77,62.79,62.76,62.79,20100.0,54.2864,54.3037,54.2778,54.3037,20100.0
2012-02-03 13:10:00,62.78,62.79,62.76,62.76,24600.0,54.2951,54.3037,54.2778,54.2778,24600.0
2012-02-03 13:20:00,62.77,62.79,62.76,62.77,48000.0,54.2864,54.3037,54.2778,54.2864,48000.0
2012-02-03 13:30:00,62.77,62.78,62.74,62.75,30700.0,54.2864,54.2951,54.2605,54.2691,30700.0
2012-02-03 13:40:00,62.75,62.75,62.72,62.74,43300.0,54.2691,54.2691,54.2432,54.2605,43300.0
2012-02-03 13:50:00,62.74,62.75,62.72,62.73,35400.0,54.2605,54.2691,54.2432,54.2518,35400.0
2012-02-03 14:00:00,62.73,62.77,62.73,62.76,49700.0,54.2518,54.2864,54.2518,54.2778,49700.0
2012-02-03 14:10:00,62.75,62.8,62.75,62.8,58700.0,54.2691,54.3124,54.2691,54.3124,58700.0
2012-02-03 14:20:00,62.8,62.81,62.77,62.8,53400.0,54.3124,54.321,54.2864,54.3124,53400.0
2012-02-03 14:30:00,62.8,62.82,62.78,62.8,81600.0,54.3124,54.3297,54.2951,54.3124,81600.0
2012-02-03 14:40:00,62.79,62.83,62.79,62.83,289200.0,54.3037,54.3383,54.3037,54.3383,289200.0
2012-02-03 14:50:00,62.83,62.84,62.8,62.82,43700.0,54.3383,54.347,54.3124,54.3297,43700.0
2012-02-03 15:00:00,62.83,62.83,62.79,62.79,60000.0,54.3383,54.3383,54.3037,54.3037,60000.0
2012-02-03 15:10:00,62.8,62.81,62.77,62.79,57200.0,54.3124,54.321,54.2864,54.3037,57200.0
2012-02-03 15:20:00,62.79,62.79,62.75,62.79,103500.0,54.3037,54.3037,54.2691,54.3037,103500.0
2012-02-03 15:30:00,62.79,62.8,62.74,62.75,81700.0,54.3037,54.3124,54.2605,54.2691,81700.0
2012-02-03 15:40:00,62.74,62.8,62.73,62.78,112100.0,54.2605,54.3124,54.2518,54.2951,112100.0
2012-02-03 15:50:00,62.8,62.84,62.79,62.81,157800.0,54.3124,54.347,54.3037,54.321,157800.0
2012-02-06 09:30:00,62.58,62.58,62.47,62.56,61900.0,54.1221,54.1221,54.027,54.1048,61900.0
2012-02-06 09:40:00,62.56,62.62,62.51,62.62,45700.0,54.1048,54.1567,54.0616,54.1567,45700.0
2012-02-06 09:50:00,62.63,62.71,62.63,62.66,51700.0,54.1653,54.2345,54.1653,54.1913,51700.0
2012-02-06 10:00:00,62.66,62.74,62.66,62.7,37400.0,54.1913,54.2605,54.1913,54.2259,37400.0
2012-02-06 10:10:00,62.7,62.74,62.65,62.66,25000.0,54.2259,54.2605,54.1826,54.1913,25000.0
2012-02-06 10:20:00,62.66,62.69,62.64,62.64,15300.0,54.1913,54.2172,54.174,54.174,15300.0
2012-02-06 10:30:00,62.65,62.68,62.63,62.66,111500.0,54.1826,54.2086,54.1653,54.1913,111500.0
2012-02-06 10:40:00,62.65,62.65,62.59,62.6,60800.0,54.1826,54.1826,54.1308,54.1394,60800.0
2012-02-06 10:50:00,62.6,62.68,62.59,62.68,154700.0,54.1394,54.2086,54.1308,54.2086,154700.0
2012-02-06 11:00:00,62.68,62.73,62.67,62.7,11000.0,54.2086,54.2518,54.1999,54.2259,11000.0
2012-02-06 11:10:00,62.72,62.75,62.7,62.74,42300.0,54.2432,54.2691,54.2259,54.2605,42300.0
2012-02-06 11:20:00,62.74,62.74,62.71,62.73,12800.0,54.2605,54.2605,54.2345,54.2518,12800.0
2012-02-06 11:30:00,62.74,62.75,62.7,62.72,19500.0,54.2605,54.2691,54.2259,54.2432,19500.0
2012-02-06 11:40:00,62.72,62.76,62.72,62.75,19800.0,54.2432,54.2778,54.2432,54.2691,19800.0
2012-02-06 11:50:00,62.75,62.77,62.71,62.75,23200.0,54.2691,54.2864,54.2345,54.2691,23200.0
2012-02-06 12:00:00,62.77,62.79,62.71,62.73,33800.0,54.2864,54.3037,54.2345,54.2518,33800.0
2012-02-06 12:10:00,62.73,62.76,62.7,62.75,77600.0,54.2518,54.2778,54.2259,54.2691,77600.0
2012-02-06 12:20:00,62.74,62.76,62.72,62.73,62700.0,54.2605,54.2778,54.2432,54.2518,62700.0
2012-02-06 12:30:00,62.74,62.8,62.72,62.79,298800.0,54.2605,54.3124,54.2432,54.3037,298800.0
2012-02-06 12:40:00,62.79,62.8,62.76,62.79,137500.0,54.3037,54.3124,54.2778,54.3037,137500.0
2012-02-06 12:50:00,62.79,62.81,62.79,62.8,22700.0,54.3037,54.321,54.3037,54.3124,22700.0
2012-02-06 13:00:00,62.8,62.8,62.78,62.8,53700.0,54.3124,54.3124,54.2951,54.3124,53700.0
2012-02-06 13:10:00,62.8,62.81,62.78,62.78,40500.0,54.3124,54.321,54.2951,54.2951,40500.0
2012-02-06 13:20:00,62.78,62.79,62.75,62.76,41400.0,54.2951,54.3037,54.2691,54.2778,41400.0
2012-02-06 13:30:00,62.75,62.78,62.74,62.74,79300.0,54.2691,54.2951,54.2605,54.2605,79300.0
2012-02-06 13:40:00,62.73,62.74,62.68,62.68,30900.0,54.2518,54.2605,54.2086,54.2086,30900.0
2012-02-06 13:50:00,62.69,62.7,62.67,62.69,56300.0,54.2172,54.2259,54.1999,54.2172,56300.0
2012-02-06 14:00:00,62.7,62.71,62.69,62.71,57000.0,54.2259,54.2345,54.2172,54.2345,57000.0
2012-02-06 14:10:00,62.7,62.75,62.7,62.73,41900.0,54.2259,54.2691,54.2259,54.2518,41900.0
2012-02-06 14:20:00,62.72,62.74,62.71,62.72,34600.0,54.2432,54.2605,54.2345,54.2432,34600.0
2012-02-06 14:30:00,62.72,62.76,62.72,62.75,20400.0,54.2432,54.2778,54.2432,54.2691,20400.0
2012-02-06 14:40:00,62.76,62.76,62.71,62.74,45800.0,54.2778,54.2778,54.2345,54.2605,45800.0
2012-02-06 14:50:00,62.74,62.75,62.71,62.73,41900.0,54.2605,54.2691,54.2345,54.2518,41900.0
2012-02-06 15:00:00,62.72,62.8,62.72,62.77,117600.0,54.2432,54.3124,54.2432,54.2864,117600.0
2012-02-06 15:10:00,62.78,62.79,62.75,62.79,60100.0,54.2951,54.3037,54.2691,54.3037,60100.0
2012-02-06 15:20:00,62.79,62.8,62.75,62.76,65100.0,54.3037,54.3124,54.2691,54.2778,65100.0
2012-02-06 15:30:00,62.75,62.78,62.74,62.76,119400.0,54.2691,54.2951,54.2605,54.2778,119400.0
2012-02-06 15:40:00,62.76,62.8,62.75,62.78,132400.0,54.2778,54.3124,54.2691,54.2951,132400.0
2012-02-06 15:50:00,62.78,62.82,62.74,62.79,187700.0,54.2951,54.3297,54.2605,54.3037,187700.0
2012-02-07 09:30:00,62.67,62.75,62.58,62.58,48400.0,54.1999,54.2691,54.1221,54.1221,48400.0
2012-02-07 09:40:00,62.59,62.66,62.55,62.59,123000.0,54.1308,54.1913,54.0962,54.1308,123000.0
2012-02-07 09:50:00,62.58,62.6,62.51,62.57,76000.0,54.1221,54.1394,54.0616,54.1135,76000.0
2012-02-07 10:00:00,62.56,62.58,62.43,62.51,57100.0,54.1048,54.1221,53.9924,54.0616,57100.0
2012-02-07 10:10:00,62.5,62.62,62.47,62.62,23100.0,54.0529,54.1567,54.027,54.1567,23100.0
2012-02-07 10:20:00,62.61,62.68,62.58,62.62,32600.0,54.1481,54.2086,54.1221,54.1567,32600.0
2012-02-07 10:30:00,62.62,62.68,62.62,62.65,20000.0,54.1567,54.2086,54.1567,54.1826,20000.0
2012-02-07 10:40:00,62.66,62.74,62.66,62.74,23000.0,54.1913,54.2605,54.1913,54.2605,23000.0
2012-02-07 10:50:00,62.73,62.88,62.73,62.86,34200.0,54.2518,54.3816,54.2518,54.3643,34200.0
2012-02-07 11:00:00,62.87,62.92,62.85,62.89,39300.0,54.3729,54.4162,54.3556,54.3902,39300.0
2012-02-07 11:10:00,62.9,62.9,62.87,62.88,34400.0,54.3989,54.3989,54.3729,54.3816,34400.0
2012-02-07 11:20:00,62.89,62.96,62.87,62.96,27000.0,54.3902,54.4507,54.3729,54.4507,27000.0
2012-02-07 11:30:00,62.96,62.96,62.91,62.94,55400.0,54.4507,54.4507,54.4075,54.4335,55400.0
2012-02-07 11:40:00,62.93,62.94,62.89,62.89,19400.0,54.4248,54.4335,54.3902,54.3902,19400.0
2012-02-07 11:50:00,62.89,62.9,62.87,62.89,22000.0,54.3902,54.3989,54.3729,54.3902,22000.0
2012-02-07 12:00:00,62.89,62.93,62.88,62.9,22800.0,54.3902,54.4248,54.3816,54.3989,22800.0
2012-02-07 12:10:00,62.9,62.94,62.89,62.92,20400.0,54.3989,54.4335,54.3902,54.4162,20400.0
2012-02-07 12:20:00,62.93,62.95,62.89,62.9,22800.0,54.4248,54.4421,54.3902,54.3989,22800.0
2012-02-07 12:30:00,62.9,62.94,62.89,62.93,27900.0,54.3989,54.4335,54.3902,54.4248,27900.0
2012-02-07 12:40:00,62.93,62.94,62.91,62.92,27500.0,54.4248,54.4335,54.4075,54.4162,27500.0
2012-02-07 12:50:00,62.92,62.94,62.91,62.94,126800.0,54.4162,54.4335,54.4075,54.4335,126800.0
2012-02-07 13:00:00,62.94,62.99,62.93,62.97,42800.0,54.4335,54.4767,54.4248,54.4594,42800.0
2012-02-07 13:10:00,62.98,62.98,62.88,62.89,23700.0,54.468,54.468,54.3816,54.3902,23700.0
2012-02-07 13:20:00,62.88,62.93,62.86,62.91,25600.0,54.3816,54.4248,54.3643,54.4075,25600.0
2012-02-07 13:30:00,62.9,62.94,62.89,62.94,21000.0,54.3989,54.4335,54.3902,54.4335,21000.0
2012-02-07 13:40:00,62.94,62.95,62.9,62.95,78900.0,54.4335,54.4421,54.3989,54.4421,78900.0
2012-02-07 13:50:00,62.95,62.97,62.93,62.94,140700.0,54.4421,54.4594,54.4248,54.4335,140700.0
2012-02-07 14:00:00,62.94,62.95,62.9,62.92,43900.0,54.4335,54.4421,54.3989,54.4162,43900.0
2012-02-07 14:10:00,62.92,62.95,62.92,62.95,82100.0,54.4162,54.4421,54.4162,54.4421,82100.0
2012-02-07 14:20:00,62.93,62.93,62.87,62.88,33400.0,54.4248,54.4248,54.3729,54.3816,33400.0
2012-02-07 14:30:00,62.88,62.91,62.87,62.9,30200.0,54.3816,54.4075,54.3729,54.3989,30200.0
2012-02-07 14:40:00,62.9,62.93,62.9,62.91,36400.0,54.3989,54.4248,54.3989,54.4075,36400.0
2012-02-07 14:50:00,62.92,62.94,62.82,62.83,29900.0,54.4162,54.4335,54.3297,54.3383,29900.0
2012-02-07 15:00:00,62.84,62.91,62.84,62.9,54200.0,54.347,54.4075,54.347,54.3989,54200.0
2012-02-07 15:10:00,62.9,62.99,62.9,62.97,63300.0,54.3989,54.4767,54.3989,54.4594,63300.0
2012-02-07 15:20:00,62.96,63.03,62.94,63.0,44400.0,54.4507,54.5113,54.4335,54.4853,44400.0
2012-02-07 15:30:00,63.01,63.03,62.98,63.0,32800.0,54.494,54.5113,54.468,54.4853,32800.0
2012-02-07 15:40:00,62.99,63.02,62.93,62.95,42600.0,54.4767,54.5026,54.4248,54.4421,42600.0
2012-02-07 15:50:00,62.96,62.97,62.91,62.91,236300.0,54.4507,54.4594,54.4075,54.4075,236300.0
2012-02-08 09:30:00,62.97,63.04,62.93,62.93,57000.0,54.4594,54.5199,54.4248,54.4248,57000.0
2012-02-08 09:40:00,62.94,63.09,62.94,63.08,46400.0,54.4335,54.5632,54.4335,54.5545,46400.0
2012-02-08 09:50:00,63.09,63.1,63.07,63.08,35000.0,54.5632,54.5718,54.5459,54.5545,35000.0
2012-02-08 10:00:00,63.08,63.12,63.05,63.05,145200.0,54.5545,54.5891,54.5286,54.5286,145200.0
2012-02-08 10:10:00,63.05,63.1,63.04,63.07,174300.0,54.5286,54.5718,54.5199,54.5459,174300.0
2012-02-08 10:20:00,63.08,63.09,63.01,63.04,230700.0,54.5545,54.5632,54.494,54.5199,230700.0
2012-02-08 10:30:00,63.04,63.04,62.89,62.89,26100.0,54.5199,54.5199,54.3902,54.3902,26100.0
2012-02-08 10:40:00,62.9,62.91,62.84,62.9,101100.0,54.3989,54.4075,54.347,54.3989,101100.0
2012-02-08 10:50:00,62.9,62.92,62.87,62.9,59300.0,54.3989,54.4162,54.3729,54.3989,59300.0
2012-02-08 11:00:00,62.9,62.93,62.75,62.76,17200.0,54.3989,54.4248,54.2691,54.2778,17200.0
2012-02-08 11:10:00,62.77,62.77,62.68,62.68,16200.0,54.2864,54.2864,54.2086,54.2086,16200.0
2012-02-08 11:20:00,62.67,62.71,62.64,62.7,52400.0,54.1999,54.2345,54.174,54.2259,52400.0
2012-02-08 11:30:00,62.7,62.72,62.67,62.71,31800.0,54.2259,54.2432,54.1999,54.2345,31800.0
2012-02-08 11:40:00,62.71,62.71,62.64,62.71,32200.0,54.2345,54.2345,54.174,54.2345,32200.0
2012-02-08 11:50:00,62.71,62.78,62.7,62.77,36200.0,54.2345,54.2951,54.2259,54.2864,36200.0
2012-02-08 12:00:00,62.78,62.81,62.77,62.77,12100.0,54.2951,54.321,54.2864,54.2864,12100.0
2012-02-08 12:10:00,62.77,62.8,62.76,62.78,14100.0,54.2864,54.3124,54.2778,54.2951,14100.0
2012-02-08 12:20:00,62.79,62.84,62.79,62.83,20900.0,54.3037,54.347,54.3037,54.3383,20900.0
2012-02-08 12:30:00,62.84,62.85,62.8,62.81,24800.0,54.347,54.3556,54.3124,54.321,24800.0
2012-02-08 12:40:00,62.82,62.84,62.81,62.82,14800.0,54.3297,54.347,54.321,54.3297,14800.0
2012-02-08 12:50:00,62.83,62.88,62.82,62.87,30600.0,54.3383,54.3816,54.3297,54.3729,30600.0
2012-02-08 13:00:00,62.88,62.88,62.86,62.87,21500.0,54.3816,54.3816,54.3643,54.3729,21500.0
2012-02-08 13:10:00,62.88,62.88,62.82,62.83,26900.0,54.3816,54.3816,54.3297,54.3383,26900.0
2012-02-08 13:20:00,62.84,62.9,62.83,62.9,49100.0,54.347,54.3989,54.3383,54.3989,49100.0
2012-02-08 13:30:00,62.9,62.92,62.87,62.89,16700.0,54.3989,54.4162,54.3729,54.3902,16700.0
2012-02-08 13:40:00,62.89,62.91,62.88,62.9,16500.0,54.3902,54.4075,54.3816,54.3989,16500.0
2012-02-08 13:50:00,62.9,62.91,62.85,62.85,25900.0,54.3989,54.4075,54.3556,54.3556,25900.0
2012-02-08 14:00:00,62.86,62.87,62.84,62.86,16700.0,54.3643,54.3729,54.347,54.3643,16700.0
2012-02-08 14:10:00,62.86,62.89,62.86,62.89,15900.0,54.3643,54.3902,54.3643,54.3902,15900.0
2012-02-08 14:20:00,62.88,62.95,62.87,62.91,32700.0,54.3816,54.4421,54.3729,54.4075,32700.0
2012-02-08 14:30:00,62.91,62.96,62.91,62.93,31600.0,54.4075,54.4507,54.4075,54.4248,31600.0
2012-02-08 14:40:00,62.93,63.03,62.92,63.0,42900.0,54.4248,54.5113,54.4162,54.4853,42900.0
2012-02-08 14:50:00,63.01,63.02,62.98,62.99,39800.0,54.494,54.5026,54.468,54.4767,39800.0
2012-02-08 15:00:00,62.99,63.0,62.97,63.0,73400.0,54.4767,54.4853,54.4594,54.4853,73400.0
2012-02-08 15:10:00,62.99,63.01,62.98,63.01,47600.0,54.4767,54.494,54.468,54.494,47600.0
2012-02-08 15:20:00,63.0,63.01,62.96,63.01,31200.0,54.4853,54.494,54.4507,54.494,31200.0
2012-02-08 15:30:00,63.0,63.02,62.97,63.0,49600.0,54.4853,54.5026,54.4594,54.4853,49600.0
2012-02-08 15:40:00,63.0,63.03,62.98,62.99,77300.0,54.4853,54.5113,54.468,54.4767,77300.0
2012-02-08 15:50:00,62.99,63.03,62.98,63.03,83400.0,54.4767,54.5113,54.468,54.5113,83400.0
2012-02-09 09:30:00,63.15,63.24,63.09,63.09,77800.0,54.6151,54.6929,54.5632,54.5632,77800.0
2012-02-09 09:40:00,63.07,63.14,63.03,63.04,122700.0,54.5459,54.6064,54.5113,54.5199,122700.0
2012-02-09 09:50:00,63.04,63.18,63.03,63.14,31900.0,54.5199,54.641,54.5113,54.6064,31900.0
2012-02-09 10:00:00,63.16,63.18,63.0,63.02,53000.0,54.6237,54.641,54.4853,54.5026,53000.0
2012-02-09 10:10:00,63.02,63.09,63.02,63.06,43600.0,54.5026,54.5632,54.5026,54.5372,43600.0
2012-02-09 10:20:00,63.06,63.06,62.86,62.92,29700.0,54.5372,54.5372,54.3643,54.4162,29700.0
2012-02-09 10:30:00,62.91,62.92,62.85,62.91,37000.0,54.4075,54.4162,54.3556,54.4075,37000.0
2012-02-09 10:40:00,62.91,63.02,62.91,63.02,80500.0,54.4075,54.5026,54.4075,54.5026,80500.0
2012-02-09 10:50:00,63.01,63.07,63.0,63.05,20700.0,54.494,54.5459,54.4853,54.5286,20700.0
2012-02-09 11:00:00,63.08,63.11,63.05,63.08,23000.0,54.5545,54.5805,54.5286,54.5545,23000.0
2012-02-09 11:10:00,63.08,63.14,63.08,63.08,17700.0,54.5545,54.6064,54.5545,54.5545,17700.0
2012-02-09 11:20:00,63.06,63.12,63.05,63.09,5300.0,54.5372,54.5891,54.5286,54.5632,5300.0
2012-02-09 11:30:00,63.09,63.14,63.06,63.06,15900.0,54.5632,54.6064,54.5372,54.5372,15900.0
2012-02-09 11:40:00,63.05,63.12,63.03,63.11,14800.0,54.5286,54.5891,54.5113,54.5805,14800.0
2012-02-09 11:50:00,63.13,63.22,63.12,63.2,28800.0,54.5978,54.6756,54.5891,54.6583,28800.0
2012-02-09 12:00:00,63.22,63.27,63.22,63.25,48800.0,54.6756,54.7189,54.6756,54.7016,48800.0
2012-02-09 12:10:00,63.24,63.27,63.24,63.26,6700.0,54.6929,54.7189,54.6929,54.7102,6700.0
2012-02-09 12:20:00,63.25,63.28,63.22,63.22,11100.0,54.7016,54.7275,54.6756,54.6756,11100.0
2012-02-09 12:30:00,63.22,63.23,63.22,63.22,5300.0,54.6756,54.6843,54.6756,54.6756,5300.0
2012-02-09 12:40:00,63.24,63.3,63.24,63.3,89700.0,54.6929,54.7448,54.6929,54.7448,89700.0
2012-02-09 12:50:00,63.3,63.3,63.24,63.29,16600.0,54.7448,54.7448,54.6929,54.7361,16600.0
2012-02-09 13:00:00,63.29,63.32,63.21,63.21,16100.0,54.7361,54.7621,54.667,54.667,16100.0
2012-02-09 13:10:00,63.22,63.29,63.22,63.27,17000.0,54.6756,54.7361,54.6756,54.7189,17000.0
2012-02-09 13:20:00,63.26,63.35,63.26,63.33,28700.0,54.7102,54.788,54.7102,54.7707,28700.0
2012-02-09 13:30:00,63.34,63.34,63.31,63.32,15500.0,54.7794,54.7794,54.7534,54.7621,15500.0
2012-02-09 13:40:00,63.32,63.34,63.28,63.31,28200.0,54.7621,54.7794,54.7275,54.7534,28200.0
2012-02-09 13:50:00,63.3,63.34,63.3,63.33,26600.0,54.7448,54.7794,54.7448,54.7707,26600.0
2012-02-09 14:00:00,63.33,63.37,63.3,63.3,45600.0,54.7707,54.8053,54.7448,54.7448,45600.0
2012-02-09 14:10:00,63.3,63.36,63.3,63.32,36200.0,54.7448,54.7967,54.7448,54.7621,36200.0
2012-02-09 14:20:00,63.33,63.37,63.33,63.36,54800.0,54.7707,54.8053,54.7707,54.7967,54800.0
2012-02-09 14:30:00,63.37,63.39,63.35,63.35,69900.0,54.8053,54.8226,54.788,54.788,69900.0
2012-02-09 14:40:00,63.36,63.37,63.34,63.35,35000.0,54.7967,54.8053,54.7794,54.788,35000.0
2012-02-09 14:50:00,63.34,63.35,63.32,63.34,42600.0,54.7794,54.788,54.7621,54.7794,42600.0
2012-02-09 15:00:00,63.33,63.38,63.3,63.36,41000.0,54.7707,54.814,54.7448,54.7967,41000.0
2012-02-09 15:10:00,63.36,63.36,63.3,63.3,44900.0,54.7967,54.7967,54.7448,54.7448,44900.0
2012-02-09 15:20:00,63.3,63.34,63.29,63.34,20900.0,54.7448,54.7794,54.7361,54.7794,20900.0
2012-02-09 15:30:00,63.34,63.34,63.31,63.33,29700.0,54.7794,54.7794,54.7534,54.7707,29700.0
2012-02-09 15:40:00,63.34,63.34,63.26,63.28,46100.0,54.7794,54.7794,54.7102,54.7275,46100.0
2012-02-09 15:50:00,63.28,63.32,63.26,63.29,169400.0,54.7275,54.7621,54.7102,54.7361,169400.0
2012-02-10 09:30:00,62.76,62.79,62.64,62.79,61200.0,54.2778,54.3037,54.174,54.3037,61200.0
2012-02-10 09:40:00,62.79,62.86,62.76,62.84,128700.0,54.3037,54.3643,54.2778,54.347,128700.0
2012-02-10 09:50:00,62.84,62.85,62.69,62.7,53900.0,54.347,54.3556,54.2172,54.2259,53900.0
2012-02-10 10:00:00,62.67,62.74,62.61,62.64,34400.0,54.1999,54.2605,54.1481,54.174,34400.0
2012-02-10 10:10:00,62.65,62.71,62.6,62.68,67900.0,54.1826,54.2345,54.1394,54.2086,67900.0
2012-02-10 10:20:00,62.66,62.72,62.66,62.71,40100.0,54.1913,54.2432,54.1913,54.2345,40100.0
2012-02-10 10:30:00,62.71,62.74,62.67,62.67,17900.0,54.2345,54.2605,54.1999,54.1999,17900.0
2012-02-10 10:40:00,62.68,62.76,62.65,62.72,23100.0,54.2086,54.2778,54.1826,54.2432,23100.0
2012-02-10 10:50:00,62.71,62.78,62.69,62.78,22200.0,54.2345,54.2951,54.2172,54.2951,22200.0
2012-02-10 11:00:00,62.78,62.83,62.77,62.83,32500.0,54.2951,54.3383,54.2864,54.3383,32500.0
2012-02-10 11:10:00,62.84,62.85,62.8,62.82,33900.0,54.347,54.3556,54.3124,54.3297,33900.0
2012-02-10 11:20:00,62.83,62.83,62.78,62.78,13100.0,54.3383,54.3383,54.2951,54.2951,13100.0
2012-02-10 11:30:00,62.78,62.82,62.76,62.8,15000.0,54.2951,54.3297,54.2778,54.3124,15000.0
2012-02-10 11:40:00,62.81,62.81,62.78,62.8,31200.0,54.321,54.321,54.2951,54.3124,31200.0
2012-02-10 11:50:00,62.81,62.87,62.8,62.82,36500.0,54.321,54.3729,54.3124,54.3297,36500.0
2012-02-10 12:00:00,62.82,62.87,62.81,62.82,45400.0,54.3297,54.3729,54.321,54.3297,45400.0
2012-02-10 12:10:00,62.81,62.83,62.8,62.83,30700.0,54.321,54.3383,54.3124,54.3383,30700.0
2012-02-10 12:20:00,62.83,62.83,62.8,62.81,27600.0,54.3383,54.3383,54.3124,54.321,27600.0
2012-02-10 12:30:00,62.81,62.87,62.8,62.85,7700.0,54.321,54.3729,54.3124,54.3556,7700.0
2012-02-10 12:40:00,62.84,62.88,62.83,62.87,10500.0,54.347,54.3816,54.3383,54.3729,10500.0
2012-02-10 12:50:00,62.87,62.9,62.86,62.89,12700.0,54.3729,54.3989,54.3643,54.3902,12700.0
2012-02-10 13:00:00,62.89,62.89,62.84,62.84,11900.0,54.3902,54.3902,54.347,54.347,11900.0
2012-02-10 13:10:00,62.85,62.86,62.8,62.82,21300.0,54.3556,54.3643,54.3124,54.3297,21300.0
2012-02-10 13:20:00,62.81,62.83,62.78,62.78,66600.0,54.321,54.3383,54.2951,54.2951,66600.0
2012-02-10 13:30:00,62.78,62.79,62.67,62.7,12300.0,54.2951,54.3037,54.1999,54.2259,12300.0
2012-02-10 13:40:00,62.7,62.73,62.7,62.72,9100.0,54.2259,54.2518,54.2259,54.2432,9100.0
2012-02-10 13:50:00,62.73,62.76,62.69,62.69,36700.0,54.2518,54.2778,54.2172,54.2172,36700.0
2012-02-10 14:00:00,62.68,62.75,62.68,62.72,38000.0,54.2086,54.2691,54.2086,54.2432,38000.0
2012-02-10 14:10:00,62.72,62.74,62.69,62.73,40400.0,54.2432,54.2605,54.2172,54.2518,40400.0
2012-02-10 14:20:00,62.74,62.77,62.72,62.76,27100.0,54.2605,54.2864,54.2432,54.2778,27100.0
2012-02-10 14:30:00,62.77,62.79,62.74,62.75,38200.0,54.2864,54.3037,54.2605,54.2691,38200.0
2012-02-10 14:40:00,62.76,62.8,62.75,62.76,50100.0,54.2778,54.3124,54.2691,54.2778,50100.0
2012-02-10 14:50:00,62.76,62.78,62.75,62.75,4400.0,54.2778,54.2951,54.2691,54.2691,4400.0
2012-02-10 15:00:00,62.75,62.75,62.66,62.67,27600.0,54.2691,54.2691,54.1913,54.1999,27600.0
2012-02-10 15:10:00,62.66,62.7,62.63,62.69,48700.0,54.1913,54.2259,54.1653,54.2172,48700.0
2012-02-10 15:20:00,62.69,62.71,62.66,62.71,46700.0,54.2172,54.2345,54.1913,54.2345,46700.0
2012-02-10 15:30:00,62.72,62.75,62.7,62.73,43500.0,54.2432,54.2691,54.2259,54.2518,43500.0
2012-02-10 15:40:00,62.74,62.8,62.72,62.75,73000.0,54.2605,54.3124,54.2432,54.2691,73000.0
2012-02-10 15:50:00,62.76,62.86,62.75,62.85,147700.0,54.2778,54.3643,54.2691,54.3556,147700.0
2012-02-13 09:30:00,63.25,63.37,63.23,63.3,113100.0,54.7016,54.8053,54.6843,54.7448,113100.0
2012-02-13 09:40:00,63.29,63.29,63.16,63.19,48300.0,54.7361,54.7361,54.6237,54.6497,48300.0
2012-02-13 09:50:00,63.18,63.24,63.18,63.21,21700.0,54.641,54.6929,54.641,54.667,21700.0
2012-02-13 10:00:00,63.21,63.25,63.19,63.22,86700.0,54.667,54.7016,54.6497,54.6756,86700.0
2012-02-13 10:10:00,63.21,63.21,63.06,63.09,80100.0,54.667,54.667,54.5372,54.5632,80100.0
2012-02-13 10:20:00,63.08,63.13,63.06,63.1,111300.0,54.5545,54.5978,54.5372,54.5718,111300.0
2012-02-13 10:30:00,63.11,63.11,63.01,63.04,71500.0,54.5805,54.5805,54.494,54.5199,71500.0
2012-02-13 10:40:00,63.04,63.07,62.99,63.0,123700.0,54.5199,54.5459,54.4767,54.4853,123700.0
2012-02-13 10:50:00,63.0,63.09,63.0,63.09,40600.0,54.4853,54.5632,54.4853,54.5632,40600.0
2012-02-13 11:00:00,63.09,63.15,63.08,63.12,120000.0,54.5632,54.6151,54.5545,54.5891,120000.0
2012-02-13 11:10:00,63.12,63.13,63.1,63.1,88200.0,54.5891,54.5978,54.5718,54.5718,88200.0
2012-02-13 11:20:00,63.11,63.12,63.1,63.12,28300.0,54.5805,54.5891,54.5718,54.5891,28300.0
2012-02-13 11:30:00,63.11,63.16,63.11,63.15,57600.0,54.5805,54.6237,54.5805,54.6151,57600.0
2012-02-13 11:40:00,63.16,63.22,63.15,63.21,33400.0,54.6237,54.6756,54.6151,54.667,33400.0
2012-02-13 11:50:00,63.21,63.22,63.19,63.19,20800.0,54.667,54.6756,54.6497,54.6497,20800.0
2012-02-13 12:00:00,63.19,63.23,63.19,63.2,16300.0,54.6497,54.6843,54.6497,54.6583,16300.0
2012-02-13 12:10:00,63.2,63.22,63.19,63.19,7500.0,54.6583,54.6756,54.6497,54.6497,7500.0
2012-02-13 12:20:00,63.19,63.2,63.17,63.17,9700.0,54.6497,54.6583,54.6324,54.6324,9700.0
2012-02-13 12:30:00,63.17,63.17,63.13,63.14,14700.0,54.6324,54.6324,54.5978,54.6064,14700.0
2012-02-13 12:40:00,63.12,63.16,63.11,63.15,7200.0,54.5891,54.6237,54.5805,54.6151,7200.0
2012-02-13 12:50:00,63.16,63.21,63.16,63.21,12200.0,54.6237,54.667,54.6237,54.667,12200.0
2012-02-13 13:00:00,63.22,63.27,63.21,63.27,16700.0,54.6756,54.7189,54.667,54.7189,16700.0
2012-02-13 13:10:00,63.28,63.3,63.25,63.25,17100.0,54.7275,54.7448,54.7016,54.7016,17100.0
2012-02-13 13:20:00,63.26,63.28,63.26,63.26,11800.0,54.7102,54.7275,54.7102,54.7102,11800.0
2012-02-13 13:30:00,63.26,63.31,63.25,63.29,19700.0,54.7102,54.7534,54.7016,54.7361,19700.0
2012-02-13 13:40:00,63.3,63.34,63.29,63.33,21700.0,54.7448,54.7794,54.7361,54.7707,21700.0
2012-02-13 13:50:00,63.32,63.33,63.3,63.31,58200.0,54.7621,54.7707,54.7448,54.7534,58200.0
2012-02-13 14:00:00,63.31,63.31,63.29,63.31,19900.0,54.7534,54.7534,54.7361,54.7534,19900.0
2012-02-13 14:10:00,63.31,63.36,63.3,63.36,44300.0,54.7534,54.7967,54.7448,54.7967,44300.0
2012-02-13 14:20:00,63.36,63.36,63.33,63.34,48300.0,54.7967,54.7967,54.7707,54.7794,48300.0
2012-02-13 14:30:00,63.33,63.38,63.32,63.33,28100.0,54.7707,54.814,54.7621,54.7707,28100.0
2012-02-13 14:40:00,63.34,63.39,63.34,63.35,25400.0,54.7794,54.8226,54.7794,54.788,25400.0
2012-02-13 14:50:00,63.34,63.36,63.34,63.36,14300.0,54.7794,54.7967,54.7794,54.7967,14300.0
2012-02-13 15:00:00,63.36,63.36,63.31,63.33,46300.0,54.7967,54.7967,54.7534,54.7707,46300.0
2012-02-13 15:10:00,63.33,63.35,63.31,63.34,71600.0,54.7707,54.788,54.7534,54.7794,71600.0
2012-02-13 15:20:00,63.34,63.36,63.33,63.35,42800.0,54.7794,54.7967,54.7707,54.788,42800.0
2012-02-13 15:30:00,63.34,63.35,63.29,63.32,34500.0,54.7794,54.788,54.7361,54.7621,34500.0
2012-02-13 15:40:00,63.31,63.32,63.27,63.29,51600.0,54.7534,54.7621,54.7189,54.7361,51600.0
2012-02-13 15:50:00,63.27,63.32,63.27,63.32,292200.0,54.7189,54.7621,54.7189,54.7621,292200.0
2012-02-14 09:30:00,63.17,63.21,63.11,63.17,38900.0,54.6324,54.667,54.5805,54.6324,38900.0
2012-02-14 09:40:00,63.17,63.26,63.17,63.26,13400.0,54.6324,54.7102,54.6324,54.7102,13400.0
2012-02-14 09:50:00,63.26,63.3,63.21,63.22,62600.0,54.7102,54.7448,54.667,54.6756,62600.0
2012-02-14 10:00:00,63.21,63.25,63.1,63.1,28000.0,54.667,54.7016,54.5718,54.5718,28000.0
2012-02-14 10:10:00,63.1,63.14,63.08,63.12,14700.0,54.5718,54.6064,54.5545,54.5891,14700.0
2012-02-14 10:20:00,63.13,63.2,63.13,63.19,36400.0,54.5978,54.6583,54.5978,54.6497,36400.0
2012-02-14 10:30:00,63.18,63.22,63.14,63.15,35600.0,54.641,54.6756,54.6064,54.6151,35600.0
2012-02-14 10:40:00,63.15,63.17,63.11,63.15,74900.0,54.6151,54.6324,54.5805,54.6151,74900.0
2012-02-14 10:50:00,63.14,63.15,63.06,63.13,121100.0,54.6064,54.6151,54.5372,54.5978,121100.0
2012-02-14 11:00:00,63.13,63.16,63.1,63.16,85500.0,54.5978,54.6237,54.5718,54.6237,85500.0
2012-02-14 11:10:00,63.16,63.18,63.14,63.16,16900.0,54.6237,54.641,54.6064,54.6237,16900.0
2012-02-14 11:20:00,63.16,63.2,63.13,63.19,11800.0,54.6237,54.6583,54.5978,54.6497,11800.0
2012-02-14 11:30:00,63.19,63.25,63.17,63.25,321700.0,54.6497,54.7016,54.6324,54.7016,321700.0
2012-02-14 11:40:00,63.25,63.26,63.22,63.24,20900.0,54.7016,54.7102,54.6756,54.6929,20900.0
2012-02-14 11:50:00,63.25,63.29,63.19,63.22,136400.0,54.7016,54.7361,54.6497,54.6756,136400.0
2012-02-14 12:00:00,63.22,63.23,63.19,63.22,108300.0,54.6756,54.6843,54.6497,54.6756,108300.0
2012-02-14 12:10:00,63.23,63.23,63.17,63.18,72700.0,54.6843,54.6843,54.6324,54.641,72700.0
2012-02-14 12:20:00,63.18,63.18,63.15,63.16,47600.0,54.641,54.641,54.6151,54.6237,47600.0
2012-02-14 12:30:00,63.17,63.17,63.15,63.15,7400.0,54.6324,54.6324,54.6151,54.6151,7400.0
2012-02-14 12:40:00,63.15,63.2,63.14,63.2,14200.0,54.6151,54.6583,54.6064,54.6583,14200.0
2012-02-14 12:50:00,63.19,63.19,63.08,63.1,20300.0,54.6497,54.6497,54.5545,54.5718,20300.0
2012-02-14 13:00:00,63.09,63.09,63.03,63.04,16200.0,54.5632,54.5632,54.5113,54.5199,16200.0
2012-02-14 13:10:00,63.03,63.08,63.02,63.05,11400.0,54.5113,54.5545,54.5026,54.5286,11400.0
2012-02-14 13:20:00,63.05,63.1,63.04,63.08,14200.0,54.5286,54.5718,54.5199,54.5545,14200.0
2012-02-14 13:30:00,63.08,63.17,63.07,63.16,79800.0,54.5545,54.6324,54.5459,54.6237,79800.0
2012-02-14 13:40:00,63.17,63.18,63.13,63.14,67500.0,54.6324,54.641,54.5978,54.6064,67500.0
2012-02-14 13:50:00,63.14,63.15,63.11,63.15,82200.0,54.6064,54.6151,54.5805,54.6151,82200.0
2012-02-14 14:00:00,63.15,63.17,63.12,63.12,25200.0,54.6151,54.6324,54.5891,54.5891,25200.0
2012-02-14 14:10:00,63.11,63.14,63.06,63.08,134600.0,54.5805,54.6064,54.5372,54.5545,134600.0
2012-02-14 14:20:00,63.07,63.09,63.01,63.01,14700.0,54.5459,54.5632,54.494,54.494,14700.0
2012-02-14 14:30:00,63.0,63.03,62.96,63.03,55500.0,54.4853,54.5113,54.4507,54.5113,55500.0
2012-02-14 14:40:00,63.03,63.04,62.96,62.96,20900.0,54.5113,54.5199,54.4507,54.4507,20900.0
2012-02-14 14:50:00,62.98,63.05,62.98,63.03,17500.0,54.468,54.5286,54.468,54.5113,17500.0
2012-02-14 15:00:00,63.03,63.11,63.03,63.09,50600.0,54.5113,54.5805,54.5113,54.5632,50600.0
2012-02-14 15:10:00,63.09,63.11,63.02,63.02,67900.0,54.5632,54.5805,54.5026,54.5026,67900.0
2012-02-14 15:20:00,63.02,63.03,62.95,62.97,70900.0,54.5026,54.5113,54.4421,54.4594,70900.0
2012-02-14 15:30:00,62.96,63.15,62.94,63.15,58500.0,54.4507,54.6151,54.4335,54.6151,58500.0
2012-02-14 15:40:00,63.17,63.33,63.15,63.33,61200.0,54.6324,54.7707,54.6151,54.7707,61200.0
2012-02-14 15:50:00,63.34,63.38,63.27,63.37,59500.0,54.7794,54.814,54.7189,54.8053,59500.0
2012-02-15 09:30:00,63.57,63.59,63.44,63.45,58900.0,54.9783,54.9956,54.8659,54.8745,58900.0
2012-02-15 09:40:00,63.44,63.46,63.39,63.45,17100.0,54.8659,54.8832,54.8226,54.8745,17100.0
2012-02-15 09:50:00,63.45,63.5,63.44,63.5,8500.0,54.8745,54.9178,54.8659,54.9178,8500.0
2012-02-15 10:00:00,63.51,63.54,63.45,63.45,13300.0,54.9264,54.9524,54.8745,54.8745,13300.0
2012-02-15 10:10:00,63.45,63.48,63.39,63.39,29700.0,54.8745,54.9005,54.8226,54.8226,29700.0
2012-02-15 10:20:00,63.38,63.48,63.37,63.46,15600.0,54.814,54.9005,54.8053,54.8832,15600.0
2012-02-15 10:30:00,63.47,63.52,63.45,63.46,23900.0,54.8918,54.9351,54.8745,54.8832,23900.0
2012-02-15 10:40:00,63.48,63.62,63.47,63.62,21500.0,54.9005,55.0215,54.8918,55.0215,21500.0
2012-02-15 10:50:00,63.61,63.61,63.5,63.51,24400.0,55.0129,55.0129,54.9178,54.9264,24400.0
2012-02-15 11:00:00,63.5,63.58,63.5,63.58,33000.0,54.9178,54.987,54.9178,54.987,33000.0
2012-02-15 11:10:00,63.56,63.58,63.5,63.58,17100.0,54.9697,54.987,54.9178,54.987,17100.0
2012-02-15 11:20:00,63.57,63.63,63.57,63.63,11000.0,54.9783,55.0302,54.9783,55.0302,11000.0
2012-02-15 11:30:00,63.65,63.65,63.61,63.65,12300.0,55.0475,55.0475,55.0129,55.0475,12300.0
2012-02-15 11:40:00,63.65,63.74,63.65,63.72,18900.0,55.0475,55.1253,55.0475,55.108,18900.0
2012-02-15 11:50:00,63.71,63.73,63.69,63.72,9000.0,55.0994,55.1167,55.0821,55.108,9000.0
2012-02-15 12:00:00,63.73,63.73,63.69,63.69,23300.0,55.1167,55.1167,55.0821,55.0821,23300.0
2012-02-15 12:10:00,63.69,63.69,63.65,63.66,11500.0,55.0821,55.0821,55.0475,55.0561,11500.0
2012-02-15 12:20:00,63.66,63.67,63.62,63.63,17100.0,55.0561,55.0648,55.0215,55.0302,17100.0
2012-02-15 12:30:00,63.61,63.61,63.53,63.55,22000.0,55.0129,55.0129,54.9437,54.961,22000.0
2012-02-15 12:40:00,63.53,63.55,63.37,63.37,43800.0,54.9437,54.961,54.8053,54.8053,43800.0
2012-02-15 12:50:00,63.37,63.43,63.25,63.29,34100.0,54.8053,54.8572,54.7016,54.7361,34100.0
2012-02-15 13:00:00,63.27,63.27,63.13,63.26,33300.0,54.7189,54.7189,54.5978,54.7102,33300.0
2012-02-15 13:10:00,63.27,63.3,63.23,63.29,20900.0,54.7189,54.7448,54.6843,54.7361,20900.0
2012-02-15 13:20:00,63.29,63.35,63.28,63.34,25100.0,54.7361,54.788,54.7275,54.7794,25100.0
2012-02-15 13:30:00,63.35,63.37,63.27,63.31,24400.0,54.788,54.8053,54.7189,54.7534,24400.0
2012-02-15 13:40:00,63.31,63.32,63.2,63.25,24400.0,54.7534,54.7621,54.6583,54.7016,24400.0
2012-02-15 13:50:00,63.24,63.35,63.24,63.35,29200.0,54.6929,54.788,54.6929,54.788,29200.0
2012-02-15 14:00:00,63.35,63.38,63.19,63.23,129300.0,54.788,54.814,54.6497,54.6843,129300.0
2012-02-15 14:10:00,63.23,63.23,63.09,63.09,60200.0,54.6843,54.6843,54.5632,54.5632,60200.0
2012-02-15 14:20:00,63.08,63.27,63.08,63.25,54600.0,54.5545,54.7189,54.5545,54.7016,54600.0
2012-02-15 14:30:00,63.26,63.26,63.14,63.14,17000.0,54.7102,54.7102,54.6064,54.6064,17000.0
2012-02-15 14:40:00,63.14,63.23,63.12,63.21,33800.0,54.6064,54.6843,54.5891,54.667,33800.0
2012-02-15 14:50:00,63.23,63.26,63.02,63.02,38400.0,54.6843,54.7102,54.5026,54.5026,38400.0
2012-02-15 15:00:00,63.02,63.05,62.96,62.99,66300.0,54.5026,54.5286,54.4507,54.4767,66300.0
2012-02-15 15:10:00,63.0,63.06,62.94,62.99,50000.0,54.4853,54.5372,54.4335,54.4767,50000.0
2012-02-15 15:20:00,63.0,63.02,62.91,62.94,42800.0,54.4853,54.5026,54.4075,54.4335,42800.0
2012-02-15 15:30:00,62.97,63.01,62.94,63.0,44200.0,54.4594,54.494,54.4335,54.4853,44200.0
2012-02-15 15:40:00,63.01,63.13,62.98,63.04,71100.0,54.494,54.5978,54.468,54.5199,71100.0
2012-02-15 15:50:00,63.04,63.08,62.97,63.03,92500.0,54.5199,54.5545,54.4594,54.5113,92500.0
2012-02-16 09:30:00,63.03,63.12,63.01,63.04,118000.0,54.5113,54.5891,54.494,54.5199,118000.0
2012-02-16 09:40:00,63.05,63.14,63.04,63.12,67900.0,54.5286,54.6064,54.5199,54.5891,67900.0
2012-02-16 09:50:00,63.11,63.15,62.97,63.11,50500.0,54.5805,54.6151,54.4594,54.5805,50500.0
2012-02-16 10:00:00,63.14,63.26,63.13,63.21,52000.0,54.6064,54.7102,54.5978,54.667,52000.0
2012-02-16 10:10:00,63.21,63.24,63.17,63.19,31200.0,54.667,54.6929,54.6324,54.6497,31200.0
2012-02-16 10:20:00,63.19,63.26,63.16,63.26,143000.0,54.6497,54.7102,54.6237,54.7102,143000.0
2012-02-16 10:30:00,63.25,63.29,63.24,63.27,54000.0,54.7016,54.7361,54.6929,54.7189,54000.0
2012-02-16 10:40:00,63.27,63.29,63.24,63.25,55700.0,54.7189,54.7361,54.6929,54.7016,55700.0
2012-02-16 10:50:00,63.26,63.27,63.17,63.17,252200.0,54.7102,54.7189,54.6324,54.6324,252200.0
2012-02-16 11:00:00,63.18,63.24,63.14,63.16,91400.0,54.641,54.6929,54.6064,54.6237,91400.0
2012-02-16 11:10:00,63.15,63.24,63.15,63.23,14400.0,54.6151,54.6929,54.6151,54.6843,14400.0
2012-02-16 11:20:00,63.23,63.28,63.21,63.26,18300.0,54.6843,54.7275,54.667,54.7102,18300.0
2012-02-16 11:30:00,63.27,63.37,63.23,63.35,25100.0,54.7189,54.8053,54.6843,54.788,25100.0
2012-02-16 11:40:00,63.35,63.35,63.31,63.31,10000.0,54.788,54.788,54.7534,54.7534,10000.0
2012-02-16 11:50:00,63.32,63.49,63.32,63.45,106500.0,54.7621,54.9091,54.7621,54.8745,106500.0
2012-02-16 12:00:00,63.45,63.49,63.45,63.48,18900.0,54.8745,54.9091,54.8745,54.9005,18900.0
2012-02-16 12:10:00,63.48,63.51,63.45,63.5,50300.0,54.9005,54.9264,54.8745,54.9178,50300.0
2012-02-16 12:20:00,63.51,63.59,63.5,63.54,64100.0,54.9264,54.9956,54.9178,54.9524,64100.0
2012-02-16 12:30:00,63.55,63.58,63.53,63.58,38000.0,54.961,54.987,54.9437,54.987,38000.0
2012-02-16 12:40:00,63.58,63.58,63.5,63.51,30300.0,54.987,54.987,54.9178,54.9264,30300.0
2012-02-16 12:50:00,63.51,63.58,63.5,63.58,17200.0,54.9264,54.987,54.9178,54.987,17200.0
2012-02-16 13:00:00,63.57,63.63,63.57,63.61,17900.0,54.9783,55.0302,54.9783,55.0129,17900.0
2012-02-16 13:10:00,63.61,63.7,63.61,63.66,38600.0,55.0129,55.0907,55.0129,55.0561,38600.0
2012-02-16 13:20:00,63.66,63.67,63.64,63.65,32500.0,55.0561,55.0648,55.0388,55.0475,32500.0
2012-02-16 13:30:00,63.66,63.76,63.65,63.72,30400.0,55.0561,55.1426,55.0475,55.108,30400.0
2012-02-16 13:40:00,63.71,63.72,63.69,63.7,11000.0,55.0994,55.108,55.0821,55.0907,11000.0
2012-02-16 13:50:00,63.7,63.73,63.68,63.71,13500.0,55.0907,55.1167,55.0734,55.0994,13500.0
2012-02-16 14:00:00,63.71,63.73,63.67,63.68,10400.0,55.0994,55.1167,55.0648,55.0734,10400.0
2012-02-16 14:10:00,63.68,63.7,63.66,63.68,13200.0,55.0734,55.0907,55.0561,55.0734,13200.0
2012-02-16 14:20:00,63.68,63.72,63.66,63.72,20100.0,55.0734,55.108,55.0561,55.108,20100.0
2012-02-16 14:30:00,63.72,63.77,63.7,63.7,28200.0,55.108,55.1513,55.0907,55.0907,28200.0
2012-02-16 14:40:00,63.71,63.73,63.68,63.71,36800.0,55.0994,55.1167,55.0734,55.0994,36800.0
2012-02-16 14:50:00,63.71,63.72,63.68,63.72,23700.0,55.0994,55.108,55.0734,55.108,23700.0
2012-02-16 15:00:00,63.72,63.75,63.71,63.71,21700.0,55.108,55.134,55.0994,55.0994,21700.0
2012-02-16 15:10:00,63.71,63.72,63.65,63.71,47000.0,55.0994,55.108,55.0475,55.0994,47000.0
2012-02-16 15:20:00,63.71,63.74,63.7,63.73,27900.0,55.0994,55.1253,55.0907,55.1167,27900.0
2012-02-16 15:30:00,63.73,63.74,63.7,63.73,32400.0,55.1167,55.1253,55.0907,55.1167,32400.0
2012-02-16 15:40:00,63.75,63.78,63.74,63.75,70700.0,55.134,55.1599,55.1253,55.134,70700.0
2012-02-16 15:50:00,63.75,63.77,63.72,63.74,67000.0,55.134,55.1513,55.108,55.1253,67000.0
2012-02-17 09:30:00,63.89,63.91,63.78,63.83,59400.0,55.2551,55.2724,55.1599,55.2032,59400.0
2012-02-17 09:40:00,63.82,63.9,63.81,63.83,47200.0,55.1945,55.2637,55.1859,55.2032,47200.0
2012-02-17 09:50:00,63.81,63.82,63.77,63.79,36600.0,55.1859,55.1945,55.1513,55.1686,36600.0
2012-02-17 10:00:00,63.82,63.82,63.71,63.76,46200.0,55.1945,55.1945,55.0994,55.1426,46200.0
2012-02-17 10:10:00,63.75,63.79,63.74,63.78,33800.0,55.134,55.1686,55.1253,55.1599,33800.0
2012-02-17 10:20:00,63.8,63.82,63.77,63.78,25700.0,55.1772,55.1945,55.1513,55.1599,25700.0
2012-02-17 10:30:00,63.77,63.8,63.72,63.72,96600.0,55.1513,55.1772,55.108,55.108,96600.0
2012-02-17 10:40:00,63.71,63.74,63.7,63.74,67800.0,55.0994,55.1253,55.0907,55.1253,67800.0
2012-02-17 10:50:00,63.74,63.74,63.67,63.68,30200.0,55.1253,55.1253,55.0648,55.0734,30200.0
2012-02-17 11:00:00,63.67,63.67,63.55,63.57,40800.0,55.0648,55.0648,54.961,54.9783,40800.0
2012-02-17 11:10:00,63.59,63.61,63.54,63.59,73300.0,54.9956,55.0129,54.9524,54.9956,73300.0
2012-02-17 11:20:00,63.59,63.61,63.57,63.59,42500.0,54.9956,55.0129,54.9783,54.9956,42500.0
2012-02-17 11:30:00,63.6,63.62,63.58,63.62,22300.0,55.0043,55.0215,54.987,55.0215,22300.0
2012-02-17 11:40:00,63.62,63.66,63.62,63.62,42000.0,55.0215,55.0561,55.0215,55.0215,42000.0
2012-02-17 11:50:00,63.61,63.63,63.61,63.62,59600.0,55.0129,55.0302,55.0129,55.0215,59600.0
2012-02-17 12:00:00,63.62,63.62,63.58,63.61,76500.0,55.0215,55.0215,54.987,55.0129,76500.0
2012-02-17 12:10:00,63.61,63.63,63.6,63.62,18400.0,55.0129,55.0302,55.0043,55.0215,18400.0
2012-02-17 12:20:00,63.63,63.63,63.59,63.59,10600.0,55.0302,55.0302,54.9956,54.9956,10600.0
2012-02-17 12:30:00,63.6,63.63,63.6,63.63,32300.0,55.0043,55.0302,55.0043,55.0302,32300.0
2012-02-17 12:40:00,63.63,63.63,63.61,63.62,14200.0,55.0302,55.0302,55.0129,55.0215,14200.0
2012-02-17 12:50:00,63.62,63.63,63.6,63.61,88000.0,55.0215,55.0302,55.0043,55.0129,88000.0
2012-02-17 13:00:00,63.61,63.62,63.6,63.61,18600.0,55.0129,55.0215,55.0043,55.0129,18600.0
2012-02-17 13:10:00,63.61,63.67,63.61,63.66,24600.0,55.0129,55.0648,55.0129,55.0561,24600.0
2012-02-17 13:20:00,63.67,63.69,63.66,63.67,15600.0,55.0648,55.0821,55.0561,55.0648,15600.0
2012-02-17 13:30:00,63.67,63.7,63.66,63.69,23500.0,55.0648,55.0907,55.0561,55.0821,23500.0
2012-02-17 13:40:00,63.69,63.71,63.69,63.71,15800.0,55.0821,55.0994,55.0821,55.0994,15800.0
2012-02-17 13:50:00,63.71,63.71,63.68,63.69,23200.0,55.0994,55.0994,55.0734,55.0821,23200.0
2012-02-17 14:00:00,63.69,63.71,63.69,63.71,11700.0,55.0821,55.0994,55.0821,55.0994,11700.0
2012-02-17 14:10:00,63.71,63.71,63.67,63.69,33800.0,55.0994,55.0994,55.0648,55.0821,33800.0
2012-02-17 14:20:00,63.7,63.72,63.7,63.71,13800.0,55.0907,55.108,55.0907,55.0994,13800.0
2012-02-17 14:30:00,63.72,63.74,63.71,63.74,40200.0,55.108,55.1253,55.0994,55.1253,40200.0
2012-02-17 14:40:00,63.74,63.75,63.71,63.73,190600.0,55.1253,55.134,55.0994,55.1167,190600.0
2012-02-17 14:50:00,63.74,63.74,63.71,63.72,148100.0,55.1253,55.1253,55.0994,55.108,148100.0
2012-02-17 15:00:00,63.73,63.73,63.7,63.73,22200.0,55.1167,55.1167,55.0907,55.1167,22200.0
2012-02-17 15:10:00,63.73,63.74,63.72,63.74,38000.0,55.1167,55.1253,55.108,55.1253,38000.0
2012-02-17 15:20:00,63.74,63.79,63.74,63.79,38500.0,55.1253,55.1686,55.1253,55.1686,38500.0
2012-02-17 15:30:00,63.79,63.8,63.73,63.76,210100.0,55.1686,55.1772,55.1167,55.1426,210100.0
2012-02-17 15:40:00,63.76,63.77,63.74,63.76,32400.0,55.1426,55.1513,55.1253,55.1426,32400.0
2012-02-17 15:50:00,63.76,63.77,63.7,63.73,88000.0,55.1426,55.1513,55.0907,55.1167,88000.0
2012-02-21 09:30:00,63.92,63.92,63.83,63.88,45500.0,55.281,55.281,55.2032,55.2464,45500.0
2012-02-21 09:40:00,63.86,63.95,63.76,63.76,18500.0,55.2291,55.3069,55.1426,55.1426,18500.0
2012-02-21 09:50:00,63.76,63.78,63.72,63.75,19100.0,55.1426,55.1599,55.108,55.134,19100.0
2012-02-21 10:00:00,63.75,63.79,63.73,63.76,38200.0,55.134,55.1686,55.1167,55.1426,38200.0
2012-02-21 10:10:00,63.76,63.82,63.73,63.8,20200.0,55.1426,55.1945,55.1167,55.1772,20200.0
2012-02-21 10:20:00,63.81,63.85,63.77,63.83,14500.0,55.1859,55.2205,55.1513,55.2032,14500.0
2012-02-21 10:30:00,63.83,63.96,63.83,63.96,34400.0,55.2032,55.3156,55.2032,55.3156,34400.0
2012-02-21 10:40:00,63.96,63.97,63.92,63.94,21000.0,55.3156,55.3242,55.281,55.2983,21000.0
2012-02-21 10:50:00,63.94,63.98,63.94,63.97,12900.0,55.2983,55.3329,55.2983,55.3242,12900.0
2012-02-21 11:00:00,63.98,63.99,63.95,63.99,11400.0,55.3329,55.3415,55.3069,55.3415,11400.0
2012-02-21 11:10:00,63.98,63.98,63.94,63.97,44100.0,55.3329,55.3329,55.2983,55.3242,44100.0
2012-02-21 11:20:00,63.97,63.99,63.95,63.97,20100.0,55.3242,55.3415,55.3069,55.3242,20100.0
2012-02-21 11:30:00,63.97,63.97,63.92,63.93,18300.0,55.3242,55.3242,55.281,55.2897,18300.0
2012-02-21 11:40:00,63.94,63.95,63.91,63.91,12200.0,55.2983,55.3069,55.2724,55.2724,12200.0
2012-02-21 11:50:00,63.92,63.94,63.91,63.93,17900.0,55.281,55.2983,55.2724,55.2897,17900.0
2012-02-21 12:00:00,63.94,64.04,63.94,64.0,34700.0,55.2983,55.3848,55.2983,55.3502,34700.0
2012-02-21 12:10:00,64.0,64.01,63.91,63.91,25200.0,55.3502,55.3588,55.2724,55.2724,25200.0
2012-02-21 12:20:00,63.92,63.94,63.91,63.93,23100.0,55.281,55.2983,55.2724,55.2897,23100.0
2012-02-21 12:30:00,63.94,63.97,63.92,63.92,51000.0,55.2983,55.3242,55.281,55.281,51000.0
2012-02-21 12:40:00,63.92,63.94,63.9,63.94,29200.0,55.281,55.2983,55.2637,55.2983,29200.0
2012-02-21 12:50:00,63.93,63.94,63.9,63.91,27000.0,55.2897,55.2983,55.2637,55.2724,27000.0
2012-02-21 13:00:00,63.91,63.91,63.89,63.91,16200.0,55.2724,55.2724,55.2551,55.2724,16200.0
2012-02-21 13:10:00,63.91,63.94,63.91,63.92,10900.0,55.2724,55.2983,55.2724,55.281,10900.0
2012-02-21 13:20:00,63.93,63.94,63.92,63.93,9100.0,55.2897,55.2983,55.281,55.2897,9100.0
2012-02-21 13:30:00,63.94,63.95,63.92,63.92,11800.0,55.2983,55.3069,55.281,55.281,11800.0
2012-02-21 13:40:00,63.92,63.92,63.83,63.86,19900.0,55.281,55.281,55.2032,55.2291,19900.0
2012-02-21 13:50:00,63.87,63.88,63.81,63.83,33300.0,55.2378,55.2464,55.1859,55.2032,33300.0
2012-02-21 14:00:00,63.84,63.85,63.8,63.8,10200.0,55.2118,55.2205,55.1772,55.1772,10200.0
2012-02-21 14:10:00,63.78,63.78,63.69,63.72,27600.0,55.1599,55.1599,55.0821,55.108,27600.0
2012-02-21 14:20:00,63.71,63.74,63.68,63.74,25700.0,55.0994,55.1253,55.0734,55.1253,25700.0
2012-02-21 14:30:00,63.74,63.74,63.64,63.64,33700.0,55.1253,55.1253,55.0388,55.0388,33700.0
2012-02-21 14:40:00,63.63,63.66,63.6,63.63,26600.0,55.0302,55.0561,55.0043,55.0302,26600.0
2012-02-21 14:50:00,63.63,63.64,63.54,63.6,50800.0,55.0302,55.0388,54.9524,55.0043,50800.0
2012-02-21 15:00:00,63.59,63.66,63.59,63.64,25800.0,54.9956,55.0561,54.9956,55.0388,25800.0
2012-02-21 15:10:00,63.64,63.64,63.59,63.59,21700.0,55.0388,55.0388,54.9956,54.9956,21700.0
2012-02-21 15:20:00,63.59,63.66,63.55,63.62,66400.0,54.9956,55.0561,54.961,55.0215,66400.0
2012-02-21 15:30:00,63.62,63.64,63.56,63.64,24200.0,55.0215,55.0388,54.9697,55.0388,24200.0
2012-02-21 15:40:00,63.64,63.74,63.64,63.7,76100.0,55.0388,55.1253,55.0388,55.0907,76100.0
2012-02-21 15:50:00,63.71,63.78,63.69,63.78,101500.0,55.0994,55.1599,55.0821,55.1599,101500.0
2012-02-22 09:30:00,63.73,63.77,63.63,63.69,134600.0,55.1167,55.1513,55.0302,55.0821,134600.0
2012-02-22 09:40:00,63.69,63.82,63.68,63.78,35300.0,55.0821,55.1945,55.0734,55.1599,35300.0
2012-02-22 09:50:00,63.77,63.83,63.74,63.81,20100.0,55.1513,55.2032,55.1253,55.1859,20100.0
2012-02-22 10:00:00,63.79,63.8,63.68,63.78,70200.0,55.1686,55.1772,55.0734,55.1599,70200.0
2012-02-22 10:10:00,63.77,63.91,63.77,63.87,44200.0,55.1513,55.2724,55.1513,55.2378,44200.0
2012-02-22 10:20:00,63.87,63.88,63.77,63.79,67300.0,55.2378,55.2464,55.1513,55.1686,67300.0
2012-02-22 10:30:00,63.78,63.78,63.7,63.72,18500.0,55.1599,55.1599,55.0907,55.108,18500.0
2012-02-22 10:40:00,63.72,63.8,63.71,63.8,15600.0,55.108,55.1772,55.0994,55.1772,15600.0
2012-02-22 10:50:00,63.8,63.83,63.74,63.8,19100.0,55.1772,55.2032,55.1253,55.1772,19100.0
2012-02-22 11:00:00,63.79,63.88,63.79,63.86,26700.0,55.1686,55.2464,55.1686,55.2291,26700.0
2012-02-22 11:10:00,63.86,63.88,63.77,63.78,83900.0,55.2291,55.2464,55.1513,55.1599,83900.0
2012-02-22 11:20:00,63.78,63.82,63.76,63.79,17900.0,55.1599,55.1945,55.1426,55.1686,17900.0
2012-02-22 11:30:00,63.8,63.82,63.71,63.72,47200.0,55.1772,55.1945,55.0994,55.108,47200.0
2012-02-22 11:40:00,63.71,63.71,63.63,63.64,40900.0,55.0994,55.0994,55.0302,55.0388,40900.0
2012-02-22 11:50:00,63.64,63.65,63.61,63.64,13000.0,55.0388,55.0475,55.0129,55.0388,13000.0
2012-02-22 12:00:00,63.65,63.65,63.58,63.61,60000.0,55.0475,55.0475,54.987,55.0129,60000.0
2012-02-22 12:10:00,63.6,63.61,63.59,63.6,20700.0,55.0043,55.0129,54.9956,55.0043,20700.0
2012-02-22 12:20:00,63.61,63.66,63.61,63.65,20700.0,55.0129,55.0561,55.0129,55.0475,20700.0
2012-02-22 12:30:00,63.66,63.66,63.62,63.65,11500.0,55.0561,55.0561,55.0215,55.0475,11500.0
2012-02-22 12:40:00,63.65,63.66,63.63,63.65,11000.0,55.0475,55.0561,55.0302,55.0475,11000.0
2012-02-22 12:50:00,63.65,63.68,63.65,63.67,13600.0,55.0475,55.0734,55.0475,55.0648,13600.0
2012-02-22 13:00:00,63.66,63.75,63.65,63.75,15400.0,55.0561,55.134,55.0475,55.134,15400.0
2012-02-22 13:10:00,63.77,63.81,63.75,63.78,67600.0,55.1513,55.1859,55.134,55.1599,67600.0
2012-02-22 13:20:00,63.78,63.83,63.76,63.81,84100.0,55.1599,55.2032,55.1426,55.1859,84100.0
2012-02-22 13:30:00,63.82,63.83,63.77,63.78,38100.0,55.1945,55.2032,55.1513,55.1599,38100.0
2012-02-22 13:40:00,63.79,63.81,63.78,63.81,26000.0,55.1686,55.1859,55.1599,55.1859,26000.0
2012-02-22 13:50:00,63.8,63.87,63.8,63.85,32800.0,55.1772,55.2378,55.1772,55.2205,32800.0
2012-02-22 14:00:00,63.85,63.86,63.83,63.83,21600.0,55.2205,55.2291,55.2032,55.2032,21600.0
2012-02-22 14:10:00,63.82,63.89,63.82,63.87,13100.0,55.1945,55.2551,55.1945,55.2378,13100.0
2012-02-22 14:20:00,63.87,63.88,63.83,63.85,202200.0,55.2378,55.2464,55.2032,55.2205,202200.0
2012-02-22 14:30:00,63.85,63.85,63.78,63.78,16700.0,55.2205,55.2205,55.1599,55.1599,16700.0
2012-02-22 14:40:00,63.77,63.77,63.72,63.75,48800.0,55.1513,55.1513,55.108,55.134,48800.0
2012-02-22 14:50:00,63.75,63.78,63.73,63.74,20300.0,55.134,55.1599,55.1167,55.1253,20300.0
2012-02-22 15:00:00,63.73,63.77,63.72,63.76,47300.0,55.1167,55.1513,55.108,55.1426,47300.0
2012-02-22 15:10:00,63.75,63.81,63.74,63.78,21600.0,55.134,55.1859,55.1253,55.1599,21600.0
2012-02-22 15:20:00,63.78,63.8,63.71,63.75,43800.0,55.1599,55.1772,55.0994,55.134,43800.0
2012-02-22 15:30:00,63.75,63.8,63.72,63.79,85200.0,55.134,55.1772,55.108,55.1686,85200.0
2012-02-22 15:40:00,63.79,63.82,63.67,63.68,108600.0,55.1686,55.1945,55.0648,55.0734,108600.0
2012-02-22 15:50:00,63.68,63.71,63.64,63.71,186600.0,55.0734,55.0994,55.0388,55.0994,186600.0
2012-02-23 09:30:00,63.64,63.7,63.58,63.61,70700.0,55.0388,55.0907,54.987,55.0129,70700.0
2012-02-23 09:40:00,63.62,63.62,63.47,63.54,38100.0,55.0215,55.0215,54.8918,54.9524,38100.0
2012-02-23 09:50:00,63.54,63.61,63.54,63.6,13200.0,54.9524,55.0129,54.9524,55.0043,13200.0
2012-02-23 10:00:00,63.59,63.69,63.57,63.68,15600.0,54.9956,55.0821,54.9783,55.0734,15600.0
2012-02-23 10:10:00,63.69,63.74,63.67,63.72,29800.0,55.0821,55.1253,55.0648,55.108,29800.0
2012-02-23 10:20:00,63.72,63.74,63.67,63.7,10100.0,55.108,55.1253,55.0648,55.0907,10100.0
2012-02-23 10:30:00,63.7,63.75,63.69,63.74,20500.0,55.0907,55.134,55.0821,55.1253,20500.0
2012-02-23 10:40:00,63.73,63.77,63.73,63.77,82300.0,55.1167,55.1513,55.1167,55.1513,82300.0
2012-02-23 10:50:00,63.77,63.93,63.77,63.92,27500.0,55.1513,55.2897,55.1513,55.281,27500.0
2012-02-23 11:00:00,63.92,63.94,63.89,63.9,25700.0,55.281,55.2983,55.2551,55.2637,25700.0
2012-02-23 11:10:00,63.92,64.0,63.92,63.94,68000.0,55.281,55.3502,55.281,55.2983,68000.0
2012-02-23 11:20:00,63.94,63.97,63.93,63.96,28600.0,55.2983,55.3242,55.2897,55.3156,28600.0
2012-02-23 11:30:00,63.96,63.97,63.92,63.93,24000.0,55.3156,55.3242,55.281,55.2897,24000.0
2012-02-23 11:40:00,63.92,63.94,63.9,63.9,12900.0,55.281,55.2983,55.2637,55.2637,12900.0
2012-02-23 11:50:00,63.9,63.94,63.9,63.91,10100.0,55.2637,55.2983,55.2637,55.2724,10100.0
2012-02-23 12:00:00,63.92,63.95,63.9,63.94,38300.0,55.281,55.3069,55.2637,55.2983,38300.0
2012-02-23 12:10:00,63.94,63.94,63.88,63.88,18000.0,55.2983,55.2983,55.2464,55.2464,18000.0
2012-02-23 12:20:00,63.88,63.95,63.88,63.93,20500.0,55.2464,55.3069,55.2464,55.2897,20500.0
2012-02-23 12:30:00,63.94,63.96,63.92,63.94,9200.0,55.2983,55.3156,55.281,55.2983,9200.0
2012-02-23 12:40:00,63.94,63.95,63.87,63.87,49000.0,55.2983,55.3069,55.2378,55.2378,49000.0
2012-02-23 12:50:00,63.88,63.89,63.85,63.89,16400.0,55.2464,55.2551,55.2205,55.2551,16400.0
2012-02-23 13:00:00,63.89,63.89,63.83,63.83,14800.0,55.2551,55.2551,55.2032,55.2032,14800.0
2012-02-23 13:10:00,63.84,63.89,63.83,63.88,20600.0,55.2118,55.2551,55.2032,55.2464,20600.0
2012-02-23 13:20:00,63.87,63.89,63.83,63.83,20600.0,55.2378,55.2551,55.2032,55.2032,20600.0
2012-02-23 13:30:00,63.84,63.84,63.76,63.78,19200.0,55.2118,55.2118,55.1426,55.1599,19200.0
2012-02-23 13:40:00,63.79,63.84,63.77,63.83,25400.0,55.1686,55.2118,55.1513,55.2032,25400.0
2012-02-23 13:50:00,63.82,63.87,63.82,63.85,18600.0,55.1945,55.2378,55.1945,55.2205,18600.0
2012-02-23 14:00:00,63.86,63.87,63.81,63.83,33900.0,55.2291,55.2378,55.1859,55.2032,33900.0
2012-02-23 14:10:00,63.83,63.85,63.82,63.84,8600.0,55.2032,55.2205,55.1945,55.2118,8600.0
2012-02-23 14:20:00,63.83,63.87,63.83,63.87,68300.0,55.2032,55.2378,55.2032,55.2378,68300.0
2012-02-23 14:30:00,63.85,63.92,63.85,63.92,19100.0,55.2205,55.281,55.2205,55.281,19100.0
2012-02-23 14:40:00,63.93,63.93,63.85,63.85,25600.0,55.2897,55.2897,55.2205,55.2205,25600.0
2012-02-23 14:50:00,63.85,63.89,63.85,63.87,42000.0,55.2205,55.2551,55.2205,55.2378,42000.0
2012-02-23 15:00:00,63.87,63.93,63.85,63.92,15400.0,55.2378,55.2897,55.2205,55.281,15400.0
2012-02-23 15:10:00,63.92,64.02,63.92,64.02,36900.0,55.281,55.3675,55.281,55.3675,36900.0
2012-02-23 15:20:00,64.02,64.02,63.99,64.0,17200.0,55.3675,55.3675,55.3415,55.3502,17200.0
2012-02-23 15:30:00,64.01,64.04,63.97,64.01,32300.0,55.3588,55.3848,55.3242,55.3588,32300.0
2012-02-23 15:40:00,64.0,64.03,63.98,64.02,37600.0,55.3502,55.3761,55.3329,55.3675,37600.0
2012-02-23 15:50:00,64.02,64.03,63.97,64.0,224000.0,55.3675,55.3761,55.3242,55.3502,224000.0
2012-02-24 09:30:00,64.12,64.2,64.1,64.15,44700.0,55.454,55.5232,55.4367,55.4799,44700.0
2012-02-24 09:40:00,64.16,64.17,64.09,64.15,17000.0,55.4886,55.4972,55.428,55.4799,17000.0
2012-02-24 09:50:00,64.15,64.2,64.15,64.18,16100.0,55.4799,55.5232,55.4799,55.5059,16100.0
2012-02-24 10:00:00,64.19,64.25,64.16,64.25,15500.0,55.5145,55.5664,55.4886,55.5664,15500.0
2012-02-24 10:10:00,64.25,64.25,64.22,64.22,14500.0,55.5664,55.5664,55.5405,55.5405,14500.0
2012-02-24 10:20:00,64.22,64.22,64.12,64.14,18400.0,55.5405,55.5405,55.454,55.4713,18400.0
2012-02-24 10:30:00,64.14,64.17,64.14,64.14,16800.0,55.4713,55.4972,55.4713,55.4713,16800.0
2012-02-24 10:40:00,64.14,64.19,64.14,64.16,18300.0,55.4713,55.5145,55.4713,55.4886,18300.0
2012-02-24 10:50:00,64.17,64.18,64.11,64.14,53800.0,55.4972,55.5059,55.4453,55.4713,53800.0
2012-02-24 11:00:00,64.14,64.24,64.14,64.24,21000.0,55.4713,55.5578,55.4713,55.5578,21000.0
2012-02-24 11:10:00,64.23,64.24,64.22,64.22,23300.0,55.5491,55.5578,55.5405,55.5405,23300.0
2012-02-24 11:20:00,64.23,64.27,64.22,64.26,17600.0,55.5491,55.5837,55.5405,55.575,17600.0
2012-02-24 11:30:00,64.26,64.27,64.23,64.27,14100.0,55.575,55.5837,55.5491,55.5837,14100.0
2012-02-24 11:40:00,64.27,64.27,64.23,64.26,18000.0,55.5837,55.5837,55.5491,55.575,18000.0
2012-02-24 11:50:00,64.26,64.3,64.26,64.3,14100.0,55.575,55.6096,55.575,55.6096,14100.0
2012-02-24 12:00:00,64.3,64.3,64.27,64.29,40900.0,55.6096,55.6096,55.5837,55.601,40900.0
2012-02-24 12:10:00,64.29,64.3,64.28,64.3,32100.0,55.601,55.6096,55.5923,55.6096,32100.0
2012-02-24 12:20:00,64.29,64.31,64.29,64.31,44900.0,55.601,55.6183,55.601,55.6183,44900.0
2012-02-24 12:30:00,64.31,64.31,64.28,64.28,24600.0,55.6183,55.6183,55.5923,55.5923,24600.0
2012-02-24 12:40:00,64.29,64.33,64.28,64.33,41800.0,55.601,55.6356,55.5923,55.6356,41800.0
2012-02-24 12:50:00,64.33,64.34,64.31,64.33,11900.0,55.6356,55.6442,55.6183,55.6356,11900.0
2012-02-24 13:00:00,64.32,64.36,64.32,64.33,28900.0,55.6269,55.6615,55.6269,55.6356,28900.0
2012-02-24 13:10:00,64.33,64.35,64.33,64.35,42400.0,55.6356,55.6529,55.6356,55.6529,42400.0
2012-02-24 13:20:00,64.36,64.36,64.29,64.3,37400.0,55.6615,55.6615,55.601,55.6096,37400.0
2012-02-24 13:30:00,64.3,64.31,64.27,64.28,49300.0,55.6096,55.6183,55.5837,55.5923,49300.0
2012-02-24 13:40:00,64.28,64.29,64.23,64.23,29300.0,55.5923,55.601,55.5491,55.5491,29300.0
2012-02-24 13:50:00,64.23,64.27,64.23,64.26,16100.0,55.5491,55.5837,55.5491,55.575,16100.0
2012-02-24 14:00:00,64.27,64.3,64.26,64.29,27300.0,55.5837,55.6096,55.575,55.601,27300.0
2012-02-24 14:10:00,64.29,64.3,64.26,64.26,32400.0,55.601,55.6096,55.575,55.575,32400.0
2012-02-24 14:20:00,64.26,64.26,64.19,64.19,33200.0,55.575,55.575,55.5145,55.5145,33200.0
2012-02-24 14:30:00,64.18,64.18,64.09,64.16,35600.0,55.5059,55.5059,55.428,55.4886,35600.0
2012-02-24 14:40:00,64.15,64.17,64.12,64.17,20100.0,55.4799,55.4972,55.454,55.4972,20100.0
2012-02-24 14:50:00,64.17,64.17,64.12,64.16,210100.0,55.4972,55.4972,55.454,55.4886,210100.0
2012-02-24 15:00:00,64.16,64.21,64.16,64.2,53100.0,55.4886,55.5318,55.4886,55.5232,53100.0
2012-02-24 15:10:00,64.19,64.2,64.14,64.2,44300.0,55.5145,55.5232,55.4713,55.5232,44300.0
2012-02-24 15:20:00,64.19,64.2,64.16,64.16,40200.0,55.5145,55.5232,55.4886,55.4886,40200.0
2012-02-24 15:30:00,64.16,64.2,64.11,64.2,121300.0,55.4886,55.5232,55.4453,55.5232,121300.0
2012-02-24 15:40:00,64.19,64.19,64.14,64.18,58500.0,55.5145,55.5145,55.4713,55.5059,58500.0
2012-02-24 15:50:00,64.17,64.22,64.14,64.22,105000.0,55.4972,55.5405,55.4713,55.5405,105000.0
2012-02-27 09:30:00,63.81,63.85,63.73,63.74,26900.0,55.1859,55.2205,55.1167,55.1253,26900.0
2012-02-27 09:40:00,63.71,63.71,63.64,63.67,35700.0,55.0994,55.0994,55.0388,55.0648,35700.0
2012-02-27 09:50:00,63.67,63.8,63.66,63.78,17600.0,55.0648,55.1772,55.0561,55.1599,17600.0
2012-02-27 10:00:00,63.79,63.9,63.79,63.9,62900.0,55.1686,55.2637,55.1686,55.2637,62900.0
2012-02-27 10:10:00,63.9,63.98,63.89,63.95,38500.0,55.2637,55.3329,55.2551,55.3069,38500.0
2012-02-27 10:20:00,63.95,63.99,63.95,63.97,28300.0,55.3069,55.3415,55.3069,55.3242,28300.0
2012-02-27 10:30:00,63.98,63.99,63.92,63.96,51800.0,55.3329,55.3415,55.281,55.3156,51800.0
2012-02-27 10:40:00,63.95,64.15,63.95,64.09,42700.0,55.3069,55.4799,55.3069,55.428,42700.0
2012-02-27 10:50:00,64.09,64.13,64.09,64.1,19700.0,55.428,55.4626,55.428,55.4367,19700.0
2012-02-27 11:00:00,64.1,64.18,64.1,64.18,28300.0,55.4367,55.5059,55.4367,55.5059,28300.0
2012-02-27 11:10:00,64.17,64.27,64.17,64.23,17600.0,55.4972,55.5837,55.4972,55.5491,17600.0
2012-02-27 11:20:00,64.26,64.36,64.25,64.32,34900.0,55.575,55.6615,55.5664,55.6269,34900.0
2012-02-27 11:30:00,64.32,64.32,64.29,64.29,15400.0,55.6269,55.6269,55.601,55.601,15400.0
2012-02-27 11:40:00,64.29,64.34,64.23,64.27,34500.0,55.601,55.6442,55.5491,55.5837,34500.0
2012-02-27 11:50:00,64.27,64.29,64.26,64.28,19500.0,55.5837,55.601,55.575,55.5923,19500.0
2012-02-27 12:00:00,64.28,64.33,64.28,64.28,24400.0,55.5923,55.6356,55.5923,55.5923,24400.0
2012-02-27 12:10:00,64.28,64.31,64.26,64.26,49000.0,55.5923,55.6183,55.575,55.575,49000.0
2012-02-27 12:20:00,64.26,64.27,64.23,64.26,23500.0,55.575,55.5837,55.5491,55.575,23500.0
2012-02-27 12:30:00,64.27,64.28,64.24,64.27,19200.0,55.5837,55.5923,55.5578,55.5837,19200.0
2012-02-27 12:40:00,64.27,64.31,64.25,64.31,14400.0,55.5837,55.6183,55.5664,55.6183,14400.0
2012-02-27 12:50:00,64.31,64.41,64.31,64.35,51700.0,55.6183,55.7048,55.6183,55.6529,51700.0
2012-02-27 13:00:00,64.34,64.34,64.28,64.3,19000.0,55.6442,55.6442,55.5923,55.6096,19000.0
2012-02-27 13:10:00,64.3,64.31,64.28,64.3,31800.0,55.6096,55.6183,55.5923,55.6096,31800.0
2012-02-27 13:20:00,64.29,64.31,64.26,64.27,53800.0,55.601,55.6183,55.575,55.5837,53800.0
2012-02-27 13:30:00,64.26,64.3,64.26,64.3,32900.0,55.575,55.6096,55.575,55.6096,32900.0
2012-02-27 13:40:00,64.3,64.33,64.26,64.26,20200.0,55.6096,55.6356,55.575,55.575,20200.0
2012-02-27 13:50:00,64.27,64.3,64.23,64.23,8500.0,55.5837,55.6096,55.5491,55.5491,8500.0
2012-02-27 14:00:00,64.25,64.32,64.25,64.31,16800.0,55.5664,55.6269,55.5664,55.6183,16800.0
2012-02-27 14:10:00,64.31,64.32,64.29,64.29,25500.0,55.6183,55.6269,55.601,55.601,25500.0
2012-02-27 14:20:00,64.3,64.3,64.28,64.29,12200.0,55.6096,55.6096,55.5923,55.601,12200.0
2012-02-27 14:30:00,64.29,64.3,64.27,64.28,14400.0,55.601,55.6096,55.5837,55.5923,14400.0
2012-02-27 14:40:00,64.28,64.34,64.28,64.33,23300.0,55.5923,55.6442,55.5923,55.6356,23300.0
2012-02-27 14:50:00,64.33,64.34,64.33,64.33,21400.0,55.6356,55.6442,55.6356,55.6356,21400.0
2012-02-27 15:00:00,64.34,64.44,64.34,64.4,43200.0,55.6442,55.7307,55.6442,55.6961,43200.0
2012-02-27 15:10:00,64.4,64.42,64.26,64.31,100400.0,55.6961,55.7134,55.575,55.6183,100400.0
2012-02-27 15:20:00,64.32,64.33,64.28,64.29,29800.0,55.6269,55.6356,55.5923,55.601,29800.0
2012-02-27 15:30:00,64.3,64.36,64.3,64.33,47900.0,55.6096,55.6615,55.6096,55.6356,47900.0
2012-02-27 15:40:00,64.33,64.37,64.27,64.3,53800.0,55.6356,55.6702,55.5837,55.6096,53800.0
2012-02-27 15:50:00,64.3,64.31,64.22,64.23,157500.0,55.6096,55.6183,55.5405,55.5491,157500.0
2012-02-28 09:30:00,64.28,64.3,64.2,64.28,27800.0,55.5923,55.6096,55.5232,55.5923,27800.0
2012-02-28 09:40:00,64.28,64.3,64.18,64.29,29100.0,55.5923,55.6096,55.5059,55.601,29100.0
2012-02-28 09:50:00,64.26,64.46,64.26,64.44,33200.0,55.575,55.748,55.575,55.7307,33200.0
2012-02-28 10:00:00,64.43,64.5,64.3,64.3,109400.0,55.7221,55.7826,55.6096,55.6096,109400.0
2012-02-28 10:10:00,64.28,64.38,64.27,64.36,18700.0,55.5923,55.6788,55.5837,55.6615,18700.0
2012-02-28 10:20:00,64.35,64.42,64.35,64.39,20300.0,55.6529,55.7134,55.6529,55.6875,20300.0
2012-02-28 10:30:00,64.38,64.5,64.38,64.48,29400.0,55.6788,55.7826,55.6788,55.7653,29400.0
2012-02-28 10:40:00,64.48,64.53,64.46,64.46,23000.0,55.7653,55.8086,55.748,55.748,23000.0
2012-02-28 10:50:00,64.46,64.48,64.4,64.47,37000.0,55.748,55.7653,55.6961,55.7567,37000.0
2012-02-28 11:00:00,64.46,64.5,64.42,64.49,24500.0,55.748,55.7826,55.7134,55.774,24500.0
2012-02-28 11:10:00,64.49,64.5,64.45,64.47,27400.0,55.774,55.7826,55.7394,55.7567,27400.0
2012-02-28 11:20:00,64.48,64.52,64.47,64.48,16300.0,55.7653,55.7999,55.7567,55.7653,16300.0
2012-02-28 11:30:00,64.48,64.5,64.46,64.47,7800.0,55.7653,55.7826,55.748,55.7567,7800.0
2012-02-28 11:40:00,64.46,64.47,64.42,64.45,9600.0,55.748,55.7567,55.7134,55.7394,9600.0
2012-02-28 11:50:00,64.43,64.45,64.4,64.43,11200.0,55.7221,55.7394,55.6961,55.7221,11200.0
2012-02-28 12:00:00,64.43,64.46,64.43,64.43,42600.0,55.7221,55.748,55.7221,55.7221,42600.0
2012-02-28 12:10:00,64.42,64.43,64.4,64.41,13600.0,55.7134,55.7221,55.6961,55.7048,13600.0
2012-02-28 12:20:00,64.41,64.42,64.39,64.41,5200.0,55.7048,55.7134,55.6875,55.7048,5200.0
2012-02-28 12:30:00,64.41,64.42,64.39,64.41,13600.0,55.7048,55.7134,55.6875,55.7048,13600.0
2012-02-28 12:40:00,64.42,64.46,64.41,64.44,40600.0,55.7134,55.748,55.7048,55.7307,40600.0
2012-02-28 12:50:00,64.44,64.47,64.44,64.45,16000.0,55.7307,55.7567,55.7307,55.7394,16000.0
2012-02-28 13:00:00,64.46,64.47,64.41,64.42,25800.0,55.748,55.7567,55.7048,55.7134,25800.0
2012-02-28 13:10:00,64.42,64.44,64.41,64.42,43400.0,55.7134,55.7307,55.7048,55.7134,43400.0
2012-02-28 13:20:00,64.42,64.45,64.42,64.43,27100.0,55.7134,55.7394,55.7134,55.7221,27100.0
2012-02-28 13:30:00,64.42,64.42,64.37,64.38,24600.0,55.7134,55.7134,55.6702,55.6788,24600.0
2012-02-28 13:40:00,64.38,64.38,64.32,64.32,13100.0,55.6788,55.6788,55.6269,55.6269,13100.0
2012-02-28 13:50:00,64.32,64.32,64.21,64.27,45400.0,55.6269,55.6269,55.5318,55.5837,45400.0
2012-02-28 14:00:00,64.25,64.3,64.25,64.28,44900.0,55.5664,55.6096,55.5664,55.5923,44900.0
2012-02-28 14:10:00,64.27,64.29,64.23,64.27,51200.0,55.5837,55.601,55.5491,55.5837,51200.0
2012-02-28 14:20:00,64.27,64.29,64.2,64.22,16600.0,55.5837,55.601,55.5232,55.5405,16600.0
2012-02-28 14:30:00,64.2,64.29,64.2,64.26,26000.0,55.5232,55.601,55.5232,55.575,26000.0
2012-02-28 14:40:00,64.26,64.31,64.24,64.3,245300.0,55.575,55.6183,55.5578,55.6096,245300.0
2012-02-28 14:50:00,64.31,64.34,64.29,64.3,128100.0,55.6183,55.6442,55.601,55.6096,128100.0
2012-02-28 15:00:00,64.31,64.35,64.31,64.32,23500.0,55.6183,55.6529,55.6183,55.6269,23500.0
2012-02-28 15:10:00,64.33,64.42,64.31,64.4,36800.0,55.6356,55.7134,55.6183,55.6961,36800.0
2012-02-28 15:20:00,64.41,64.45,64.41,64.44,21800.0,55.7048,55.7394,55.7048,55.7307,21800.0
2012-02-28 15:30:00,64.44,64.46,64.4,64.44,27800.0,55.7307,55.748,55.6961,55.7307,27800.0
2012-02-28 15:40:00,64.43,64.51,64.43,64.46,34300.0,55.7221,55.7913,55.7221,55.748,34300.0
2012-02-28 15:50:00,64.46,64.51,64.45,64.48,92500.0,55.748,55.7913,55.7394,55.7653,92500.0
2012-02-29 09:30:00,64.54,64.67,64.54,64.65,70100.0,55.8172,55.9296,55.8172,55.9123,70100.0
2012-02-29 09:40:00,64.64,64.72,64.62,64.72,34400.0,55.9037,55.9729,55.8864,55.9729,34400.0
2012-02-29 09:50:00,64.72,64.74,64.68,64.72,17000.0,55.9729,55.9902,55.9383,55.9729,17000.0
2012-02-29 10:00:00,64.73,64.77,64.55,64.64,77200.0,55.9815,56.0161,55.8259,55.9037,77200.0
2012-02-29 10:10:00,64.64,64.69,64.61,64.62,24200.0,55.9037,55.9469,55.8777,55.8864,24200.0
2012-02-29 10:20:00,64.61,64.66,64.55,64.62,43000.0,55.8777,55.921,55.8259,55.8864,43000.0
2012-02-29 10:30:00,64.62,64.62,64.54,64.56,28900.0,55.8864,55.8864,55.8172,55.8345,28900.0
2012-02-29 10:40:00,64.57,64.57,64.27,64.3,52500.0,55.8432,55.8432,55.5837,55.6096,52500.0
2012-02-29 10:50:00,64.3,64.33,64.19,64.33,53700.0,55.6096,55.6356,55.5145,55.6356,53700.0
2012-02-29 11:00:00,64.33,64.39,64.31,64.38,32100.0,55.6356,55.6875,55.6183,55.6788,32100.0
2012-02-29 11:10:00,64.39,64.4,64.34,64.35,20200.0,55.6875,55.6961,55.6442,55.6529,20200.0
2012-02-29 11:20:00,64.35,64.35,64.17,64.17,43800.0,55.6529,55.6529,55.4972,55.4972,43800.0
2012-02-29 11:30:00,64.17,64.28,64.14,64.28,26900.0,55.4972,55.5923,55.4713,55.5923,26900.0
2012-02-29 11:40:00,64.31,64.37,64.31,64.37,50100.0,55.6183,55.6702,55.6183,55.6702,50100.0
2012-02-29 11:50:00,64.38,64.4,64.35,64.36,73200.0,55.6788,55.6961,55.6529,55.6615,73200.0
2012-02-29 12:00:00,64.37,64.4,64.31,64.36,27600.0,55.6702,55.6961,55.6183,55.6615,27600.0
2012-02-29 12:10:00,64.36,64.46,64.35,64.46,28000.0,55.6615,55.748,55.6529,55.748,28000.0
2012-02-29 12:20:00,64.46,64.49,64.45,64.48,27700.0,55.748,55.774,55.7394,55.7653,27700.0
2012-02-29 12:30:00,64.49,64.49,64.44,64.45,26600.0,55.774,55.774,55.7307,55.7394,26600.0
2012-02-29 12:40:00,64.46,64.46,64.38,64.38,31600.0,55.748,55.748,55.6788,55.6788,31600.0
2012-02-29 12:50:00,64.39,64.43,64.39,64.43,9800.0,55.6875,55.7221,55.6875,55.7221,9800.0
2012-02-29 13:00:00,64.43,64.49,64.42,64.49,29900.0,55.7221,55.774,55.7134,55.774,29900.0
2012-02-29 13:10:00,64.48,64.48,64.37,64.37,21000.0,55.7653,55.7653,55.6702,55.6702,21000.0
2012-02-29 13:20:00,64.37,64.43,64.37,64.39,19400.0,55.6702,55.7221,55.6702,55.6875,19400.0
2012-02-29 13:30:00,64.39,64.41,64.36,64.38,39600.0,55.6875,55.7048,55.6615,55.6788,39600.0
2012-02-29 13:40:00,64.39,64.44,64.39,64.44,38700.0,55.6875,55.7307,55.6875,55.7307,38700.0
2012-02-29 13:50:00,64.44,64.49,64.41,64.48,34600.0,55.7307,55.774,55.7048,55.7653,34600.0
2012-02-29 14:00:00,64.48,64.52,64.46,64.5,25200.0,55.7653,55.7999,55.748,55.7826,25200.0
2012-02-29 14:10:00,64.5,64.51,64.42,64.43,35300.0,55.7826,55.7913,55.7134,55.7221,35300.0
2012-02-29 14:20:00,64.44,64.47,64.41,64.45,18600.0,55.7307,55.7567,55.7048,55.7394,18600.0
2012-02-29 14:30:00,64.46,64.47,64.37,64.39,27700.0,55.748,55.7567,55.6702,55.6875,27700.0
2012-02-29 14:40:00,64.38,64.4,64.34,64.4,32000.0,55.6788,55.6961,55.6442,55.6961,32000.0
2012-02-29 14:50:00,64.4,64.42,64.34,64.34,29600.0,55.6961,55.7134,55.6442,55.6442,29600.0
2012-02-29 15:00:00,64.34,64.34,64.27,64.29,49200.0,55.6442,55.6442,55.5837,55.601,49200.0
2012-02-29 15:10:00,64.29,64.35,64.28,64.33,235400.0,55.601,55.6529,55.5923,55.6356,235400.0
2012-02-29 15:20:00,64.34,64.34,64.24,64.29,43100.0,55.6442,55.6442,55.5578,55.601,43100.0
2012-02-29 15:30:00,64.29,64.29,64.08,64.11,85000.0,55.601,55.601,55.4194,55.4453,85000.0
2012-02-29 15:40:00,64.12,64.28,64.09,64.28,53200.0,55.454,55.5923,55.428,55.5923,53200.0
2012-02-29 15:50:00,64.27,64.27,64.18,64.18,142400.0,55.5837,55.5837,55.5059,55.5059,142400.0
2012-03-01 09:30:00,64.43,64.53,64.39,64.47,102500.0,55.7221,55.8086,55.6875,55.7567,102500.0
2012-03-01 09:40:00,64.45,64.49,64.39,64.46,105400.0,55.7394,55.774,55.6875,55.748,105400.0
2012-03-01 09:50:00,64.49,64.59,64.49,64.59,37900.0,55.774,55.8604,55.774,55.8604,37900.0
2012-03-01 10:00:00,64.54,64.55,64.28,64.39,61100.0,55.8172,55.8259,55.5923,55.6875,61100.0
2012-03-01 10:10:00,64.4,64.46,64.37,64.41,27600.0,55.6961,55.748,55.6702,55.7048,27600.0
2012-03-01 10:20:00,64.42,64.53,64.42,64.47,24800.0,55.7134,55.8086,55.7134,55.7567,24800.0
2012-03-01 10:30:00,64.47,64.48,64.37,64.41,35300.0,55.7567,55.7653,55.6702,55.7048,35300.0
2012-03-01 10:40:00,64.41,64.41,64.36,64.39,17300.0,55.7048,55.7048,55.6615,55.6875,17300.0
2012-03-01 10:50:00,64.39,64.44,64.32,64.43,49100.0,55.6875,55.7307,55.6269,55.7221,49100.0
2012-03-01 11:00:00,64.43,64.47,64.39,64.4,28400.0,55.7221,55.7567,55.6875,55.6961,28400.0
2012-03-01 11:10:00,64.39,64.42,64.35,64.39,42100.0,55.6875,55.7134,55.6529,55.6875,42100.0
2012-03-01 11:20:00,64.4,64.45,64.35,64.45,37700.0,55.6961,55.7394,55.6529,55.7394,37700.0
2012-03-01 11:30:00,64.45,64.5,64.42,64.45,18500.0,55.7394,55.7826,55.7134,55.7394,18500.0
2012-03-01 11:40:00,64.46,64.56,64.46,64.56,60600.0,55.748,55.8345,55.748,55.8345,60600.0
2012-03-01 11:50:00,64.56,64.56,64.51,64.56,49500.0,55.8345,55.8345,55.7913,55.8345,49500.0
2012-03-01 12:00:00,64.55,64.57,64.52,64.55,47100.0,55.8259,55.8432,55.7999,55.8259,47100.0
2012-03-01 12:10:00,64.55,64.58,64.54,64.58,19700.0,55.8259,55.8518,55.8172,55.8518,19700.0
2012-03-01 12:20:00,64.58,64.64,64.56,64.58,33100.0,55.8518,55.9037,55.8345,55.8518,33100.0
2012-03-01 12:30:00,64.58,64.58,64.57,64.58,26100.0,55.8518,55.8518,55.8432,55.8518,26100.0
2012-03-01 12:40:00,64.59,64.61,64.56,64.61,25800.0,55.8604,55.8777,55.8345,55.8777,25800.0
2012-03-01 12:50:00,64.61,64.63,64.59,64.6,26300.0,55.8777,55.895,55.8604,55.8691,26300.0
2012-03-01 13:00:00,64.6,64.61,64.58,64.61,19700.0,55.8691,55.8777,55.8518,55.8777,19700.0
2012-03-01 13:10:00,64.6,64.61,64.56,64.59,30600.0,55.8691,55.8777,55.8345,55.8604,30600.0
2012-03-01 13:20:00,64.6,64.69,64.59,64.69,42600.0,55.8691,55.9469,55.8604,55.9469,42600.0
2012-03-01 13:30:00,64.69,64.71,64.68,64.69,28800.0,55.9469,55.9642,55.9383,55.9469,28800.0
2012-03-01 13:40:00,64.69,64.71,64.67,64.67,32600.0,55.9469,55.9642,55.9296,55.9296,32600.0
2012-03-01 13:50:00,64.68,64.69,64.66,64.68,34800.0,55.9383,55.9469,55.921,55.9383,34800.0
2012-03-01 14:00:00,64.67,64.71,64.66,64.69,28200.0,55.9296,55.9642,55.921,55.9469,28200.0
2012-03-01 14:10:00,64.7,64.7,64.64,64.65,34500.0,55.9556,55.9556,55.9037,55.9123,34500.0
2012-03-01 14:20:00,64.65,64.67,64.59,64.62,62600.0,55.9123,55.9296,55.8604,55.8864,62600.0
2012-03-01 14:30:00,64.61,64.64,64.59,64.6,56900.0,55.8777,55.9037,55.8604,55.8691,56900.0
2012-03-01 14:40:00,64.6,64.62,64.57,64.61,55400.0,55.8691,55.8864,55.8432,55.8777,55400.0
2012-03-01 14:50:00,64.61,64.63,64.57,64.62,67900.0,55.8777,55.895,55.8432,55.8864,67900.0
2012-03-01 15:00:00,64.63,64.66,64.56,64.57,42500.0,55.895,55.921,55.8345,55.8432,42500.0
2012-03-01 15:10:00,64.58,64.63,64.46,64.46,86200.0,55.8518,55.895,55.748,55.748,86200.0
2012-03-01 15:20:00,64.46,64.55,64.42,64.54,83500.0,55.748,55.8259,55.7134,55.8172,83500.0
2012-03-01 15:30:00,64.54,64.55,64.42,64.44,52100.0,55.8172,55.8259,55.7134,55.7307,52100.0
2012-03-01 15:40:00,64.46,64.59,64.45,64.59,126500.0,55.748,55.8604,55.7394,55.8604,126500.0
2012-03-01 15:50:00,64.6,64.65,64.58,64.6,130200.0,55.8691,55.9123,55.8518,55.8691,130200.0
2012-03-02 09:30:00,64.54,64.59,64.5,64.56,40200.0,55.8172,55.8604,55.7826,55.8345,40200.0
2012-03-02 09:40:00,64.56,64.56,64.48,64.48,66300.0,55.8345,55.8345,55.7653,55.7653,66300.0
2012-03-02 09:50:00,64.48,64.59,64.47,64.48,48900.0,55.7653,55.8604,55.7567,55.7653,48900.0
2012-03-02 10:00:00,64.5,64.51,64.45,64.51,33200.0,55.7826,55.7913,55.7394,55.7913,33200.0
2012-03-02 10:10:00,64.51,64.64,64.51,64.63,17200.0,55.7913,55.9037,55.7913,55.895,17200.0
2012-03-02 10:20:00,64.62,64.65,64.61,64.62,13800.0,55.8864,55.9123,55.8777,55.8864,13800.0
2012-03-02 10:30:00,64.63,64.63,64.54,64.55,15300.0,55.895,55.895,55.8172,55.8259,15300.0
2012-03-02 10:40:00,64.55,64.6,64.54,64.56,124000.0,55.8259,55.8691,55.8172,55.8345,124000.0
2012-03-02 10:50:00,64.56,64.62,64.53,64.53,22300.0,55.8345,55.8864,55.8086,55.8086,22300.0
2012-03-02 11:00:00,64.54,64.55,64.5,64.55,38900.0,55.8172,55.8259,55.7826,55.8259,38900.0
2012-03-02 11:10:00,64.54,64.54,64.48,64.53,15600.0,55.8172,55.8172,55.7653,55.8086,15600.0
2012-03-02 11:20:00,64.52,64.56,64.52,64.55,45500.0,55.7999,55.8345,55.7999,55.8259,45500.0
2012-03-02 11:30:00,64.54,64.57,64.53,64.53,35500.0,55.8172,55.8432,55.8086,55.8086,35500.0
2012-03-02 11:40:00,64.53,64.53,64.36,64.4,42000.0,55.8086,55.8086,55.6615,55.6961,42000.0
2012-03-02 11:50:00,64.4,64.41,64.36,64.4,28700.0,55.6961,55.7048,55.6615,55.6961,28700.0
2012-03-02 12:00:00,64.4,64.42,64.35,64.41,220900.0,55.6961,55.7134,55.6529,55.7048,220900.0
2012-03-02 12:10:00,64.41,64.41,64.31,64.34,11200.0,55.7048,55.7048,55.6183,55.6442,11200.0
2012-03-02 12:20:00,64.34,64.34,64.28,64.33,115000.0,55.6442,55.6442,55.5923,55.6356,115000.0
2012-03-02 12:30:00,64.32,64.37,64.31,64.36,14900.0,55.6269,55.6702,55.6183,55.6615,14900.0
2012-03-02 12:40:00,64.36,64.38,64.35,64.37,19400.0,55.6615,55.6788,55.6529,55.6702,19400.0
2012-03-02 12:50:00,64.38,64.4,64.35,64.35,29200.0,55.6788,55.6961,55.6529,55.6529,29200.0
2012-03-02 13:00:00,64.35,64.37,64.31,64.35,22800.0,55.6529,55.6702,55.6183,55.6529,22800.0
2012-03-02 13:10:00,64.34,64.34,64.25,64.27,35000.0,55.6442,55.6442,55.5664,55.5837,35000.0
2012-03-02 13:20:00,64.26,64.28,64.21,64.26,27800.0,55.575,55.5923,55.5318,55.575,27800.0
2012-03-02 13:30:00,64.27,64.3,64.27,64.28,33500.0,55.5837,55.6096,55.5837,55.5923,33500.0
2012-03-02 13:40:00,64.28,64.32,64.28,64.31,31400.0,55.5923,55.6269,55.5923,55.6183,31400.0
2012-03-02 13:50:00,64.3,64.36,64.3,64.36,6400.0,55.6096,55.6615,55.6096,55.6615,6400.0
2012-03-02 14:00:00,64.36,64.38,64.36,64.38,19700.0,55.6615,55.6788,55.6615,55.6788,19700.0
2012-03-02 14:10:00,64.39,64.42,64.36,64.42,30800.0,55.6875,55.7134,55.6615,55.7134,30800.0
2012-03-02 14:20:00,64.42,64.43,64.37,64.37,53400.0,55.7134,55.7221,55.6702,55.6702,53400.0
2012-03-02 14:30:00,64.38,64.39,64.35,64.38,43200.0,55.6788,55.6875,55.6529,55.6788,43200.0
2012-03-02 14:40:00,64.38,64.4,64.33,64.39,389900.0,55.6788,55.6961,55.6356,55.6875,389900.0
2012-03-02 14:50:00,64.39,64.41,64.37,64.41,24500.0,55.6875,55.7048,55.6702,55.7048,24500.0
2012-03-02 15:00:00,64.42,64.44,64.37,64.39,48200.0,55.7134,55.7307,55.6702,55.6875,48200.0
2012-03-02 15:10:00,64.39,64.41,64.38,64.39,20400.0,55.6875,55.7048,55.6788,55.6875,20400.0
2012-03-02 15:20:00,64.38,64.45,64.38,64.44,37600.0,55.6788,55.7394,55.6788,55.7307,37600.0
2012-03-02 15:30:00,64.45,64.5,64.39,64.39,67700.0,55.7394,55.7826,55.6875,55.6875,67700.0
2012-03-02 15:40:00,64.4,64.42,64.36,64.37,85900.0,55.6961,55.7134,55.6615,55.6702,85900.0
2012-03-02 15:50:00,64.38,64.42,64.36,64.4,168000.0,55.6788,55.7134,55.6615,55.6961,168000.0
2012-03-05 09:30:00,64.33,64.33,64.23,64.28,41800.0,55.6356,55.6356,55.5491,55.5923,41800.0
2012-03-05 09:40:00,64.28,64.31,64.2,64.22,26200.0,55.5923,55.6183,55.5232,55.5405,26200.0
2012-03-05 09:50:00,64.22,64.28,64.22,64.26,31300.0,55.5405,55.5923,55.5405,55.575,31300.0
2012-03-05 10:00:00,64.28,64.36,64.21,64.33,30800.0,55.5923,55.6615,55.5318,55.6356,30800.0
2012-03-05 10:10:00,64.3,64.31,64.18,64.2,53600.0,55.6096,55.6183,55.5059,55.5232,53600.0
2012-03-05 10:20:00,64.21,64.21,63.99,64.02,49100.0,55.5318,55.5318,55.3415,55.3675,49100.0
2012-03-05 10:30:00,64.0,64.05,63.97,64.02,24100.0,55.3502,55.3934,55.3242,55.3675,24100.0
2012-03-05 10:40:00,64.04,64.08,64.02,64.08,20700.0,55.3848,55.4194,55.3675,55.4194,20700.0
2012-03-05 10:50:00,64.08,64.1,64.01,64.04,26100.0,55.4194,55.4367,55.3588,55.3848,26100.0
2012-03-05 11:00:00,64.05,64.09,63.98,64.06,52900.0,55.3934,55.428,55.3329,55.4021,52900.0
2012-03-05 11:10:00,64.06,64.06,63.79,63.84,87200.0,55.4021,55.4021,55.1686,55.2118,87200.0
2012-03-05 11:20:00,63.85,63.92,63.85,63.92,11000.0,55.2205,55.281,55.2205,55.281,11000.0
2012-03-05 11:30:00,63.93,63.94,63.87,63.88,31100.0,55.2897,55.2983,55.2378,55.2464,31100.0
2012-03-05 11:40:00,63.87,63.98,63.87,63.97,63900.0,55.2378,55.3329,55.2378,55.3242,63900.0
2012-03-05 11:50:00,63.97,63.98,63.92,63.93,15600.0,55.3242,55.3329,55.281,55.2897,15600.0
2012-03-05 12:00:00,63.91,63.97,63.91,63.96,25500.0,55.2724,55.3242,55.2724,55.3156,25500.0
2012-03-05 12:10:00,63.95,63.97,63.91,63.92,17300.0,55.3069,55.3242,55.2724,55.281,17300.0
2012-03-05 12:20:00,63.93,63.94,63.88,63.92,14800.0,55.2897,55.2983,55.2464,55.281,14800.0
2012-03-05 12:30:00,63.91,63.92,63.87,63.9,28600.0,55.2724,55.281,55.2378,55.2637,28600.0
2012-03-05 12:40:00,63.91,63.94,63.89,63.92,46300.0,55.2724,55.2983,55.2551,55.281,46300.0
2012-03-05 12:50:00,63.91,63.91,63.85,63.86,24700.0,55.2724,55.2724,55.2205,55.2291,24700.0
2012-03-05 13:00:00,63.86,63.94,63.85,63.89,23400.0,55.2291,55.2983,55.2205,55.2551,23400.0
2012-03-05 13:10:00,63.89,63.96,63.88,63.96,28900.0,55.2551,55.3156,55.2464,55.3156,28900.0
2012-03-05 13:20:00,63.95,63.96,63.92,63.94,31400.0,55.3069,55.3156,55.281,55.2983,31400.0
2012-03-05 13:30:00,63.94,63.95,63.91,63.93,23100.0,55.2983,55.3069,55.2724,55.2897,23100.0
2012-03-05 13:40:00,63.94,63.95,63.92,63.93,27000.0,55.2983,55.3069,55.281,55.2897,27000.0
2012-03-05 13:50:00,63.93,63.93,63.85,63.87,25100.0,55.2897,55.2897,55.2205,55.2378,25100.0
2012-03-05 14:00:00,63.88,63.9,63.87,63.9,21200.0,55.2464,55.2637,55.2378,55.2637,21200.0
2012-03-05 14:10:00,63.89,63.93,63.88,63.91,29500.0,55.2551,55.2897,55.2464,55.2724,29500.0
2012-03-05 14:20:00,63.9,63.96,63.88,63.96,34500.0,55.2637,55.3156,55.2464,55.3156,34500.0
2012-03-05 14:30:00,63.96,63.97,63.89,63.93,37900.0,55.3156,55.3242,55.2551,55.2897,37900.0
2012-03-05 14:40:00,63.93,63.94,63.9,63.92,62900.0,55.2897,55.2983,55.2637,55.281,62900.0
2012-03-05 14:50:00,63.91,64.04,63.91,64.03,49600.0,55.2724,55.3848,55.2724,55.3761,49600.0
2012-03-05 15:00:00,64.03,64.08,64.02,64.05,68200.0,55.3761,55.4194,55.3675,55.3934,68200.0
2012-03-05 15:10:00,64.06,64.1,64.05,64.09,74300.0,55.4021,55.4367,55.3934,55.428,74300.0
2012-03-05 15:20:00,64.11,64.13,64.09,64.1,88400.0,55.4453,55.4626,55.428,55.4367,88400.0
2012-03-05 15:30:00,64.11,64.12,64.09,64.09,33300.0,55.4453,55.454,55.428,55.428,33300.0
2012-03-05 15:40:00,64.09,64.09,64.02,64.06,97100.0,55.428,55.428,55.3675,55.4021,97100.0
2012-03-05 15:50:00,64.06,64.07,64.01,64.03,80700.0,55.4021,55.4107,55.3588,55.3761,80700.0
2012-03-06 09:30:00,63.36,63.42,63.28,63.28,250800.0,54.7967,54.8486,54.7275,54.7275,250800.0
2012-03-06 09:40:00,63.27,63.31,63.23,63.25,81800.0,54.7189,54.7534,54.6843,54.7016,81800.0
2012-03-06 09:50:00,63.24,63.24,63.17,63.2,53600.0,54.6929,54.6929,54.6324,54.6583,53600.0
2012-03-06 10:00:00,63.19,63.25,63.14,63.22,911400.0,54.6497,54.7016,54.6064,54.6756,911400.0
2012-03-06 10:10:00,63.22,63.22,63.12,63.14,830200.0,54.6756,54.6756,54.5891,54.6064,830200.0
2012-03-06 10:20:00,63.13,63.13,63.06,63.13,97600.0,54.5978,54.5978,54.5372,54.5978,97600.0
2012-03-06 10:30:00,63.12,63.21,63.12,63.19,58600.0,54.5891,54.667,54.5891,54.6497,58600.0
2012-03-06 10:40:00,63.19,63.24,63.16,63.16,113800.0,54.6497,54.6929,54.6237,54.6237,113800.0
2012-03-06 10:50:00,63.16,63.17,63.09,63.14,160300.0,54.6237,54.6324,54.5632,54.6064,160300.0
2012-03-06 11:00:00,63.13,63.26,63.12,63.24,50000.0,54.5978,54.7102,54.5891,54.6929,50000.0
2012-03-06 11:10:00,63.24,63.26,63.2,63.21,100500.0,54.6929,54.7102,54.6583,54.667,100500.0
2012-03-06 11:20:00,63.2,63.29,63.19,63.28,30300.0,54.6583,54.7361,54.6497,54.7275,30300.0
2012-03-06 11:30:00,63.28,63.29,63.15,63.18,21500.0,54.7275,54.7361,54.6151,54.641,21500.0
2012-03-06 11:40:00,63.19,63.21,63.1,63.11,32700.0,54.6497,54.667,54.5718,54.5805,32700.0
2012-03-06 11:50:00,63.1,63.13,63.07,63.11,22800.0,54.5718,54.5978,54.5459,54.5805,22800.0
2012-03-06 12:00:00,63.11,63.15,63.08,63.09,15100.0,54.5805,54.6151,54.5545,54.5632,15100.0
2012-03-06 12:10:00,63.08,63.09,63.0,63.01,24400.0,54.5545,54.5632,54.4853,54.494,24400.0
2012-03-06 12:20:00,63.01,63.04,62.99,63.0,24700.0,54.494,54.5199,54.4767,54.4853,24700.0
2012-03-06 12:30:00,63.01,63.11,63.01,63.1,26400.0,54.494,54.5805,54.494,54.5718,26400.0
2012-03-06 12:40:00,63.1,63.1,63.06,63.09,20800.0,54.5718,54.5718,54.5372,54.5632,20800.0
2012-03-06 12:50:00,63.08,63.1,63.04,63.06,29000.0,54.5545,54.5718,54.5199,54.5372,29000.0
2012-03-06 13:00:00,63.06,63.13,63.03,63.1,116700.0,54.5372,54.5978,54.5113,54.5718,116700.0
2012-03-06 13:10:00,63.09,63.11,63.04,63.07,27000.0,54.5632,54.5805,54.5199,54.5459,27000.0
2012-03-06 13:20:00,63.07,63.08,63.02,63.04,30900.0,54.5459,54.5545,54.5026,54.5199,30900.0
2012-03-06 13:30:00,63.04,63.1,63.03,63.1,27200.0,54.5199,54.5718,54.5113,54.5718,27200.0
2012-03-06 13:40:00,63.12,63.12,63.03,63.09,59700.0,54.5891,54.5891,54.5113,54.5632,59700.0
2012-03-06 13:50:00,63.09,63.11,63.07,63.07,13200.0,54.5632,54.5805,54.5459,54.5459,13200.0
2012-03-06 14:00:00,63.07,63.09,63.06,63.09,25900.0,54.5459,54.5632,54.5372,54.5632,25900.0
2012-03-06 14:10:00,63.08,63.13,63.07,63.09,54600.0,54.5545,54.5978,54.5459,54.5632,54600.0
2012-03-06 14:20:00,63.09,63.09,62.97,62.98,40100.0,54.5632,54.5632,54.4594,54.468,40100.0
2012-03-06 14:30:00,62.97,63.01,62.92,62.97,48700.0,54.4594,54.494,54.4162,54.4594,48700.0
2012-03-06 14:40:00,62.97,62.98,62.94,62.96,25600.0,54.4594,54.468,54.4335,54.4507,25600.0
2012-03-06 14:50:00,62.97,62.99,62.94,62.94,75000.0,54.4594,54.4767,54.4335,54.4335,75000.0
2012-03-06 15:00:00,62.94,63.04,62.94,63.03,171600.0,54.4335,54.5199,54.4335,54.5113,171600.0
2012-03-06 15:10:00,63.03,63.06,63.0,63.05,49300.0,54.5113,54.5372,54.4853,54.5286,49300.0
2012-03-06 15:20:00,63.06,63.06,63.02,63.05,119900.0,54.5372,54.5372,54.5026,54.5286,119900.0
2012-03-06 15:30:00,63.04,63.06,62.99,63.04,53500.0,54.5199,54.5372,54.4767,54.5199,53500.0
2012-03-06 15:40:00,63.04,63.13,63.04,63.12,75200.0,54.5199,54.5978,54.5199,54.5891,75200.0
2012-03-06 15:50:00,63.12,63.17,63.1,63.11,79000.0,54.5891,54.6324,54.5718,54.5805,79000.0
2012-03-07 09:30:00,63.32,63.36,63.26,63.3,58400.0,54.7621,54.7967,54.7102,54.7448,58400.0
2012-03-07 09:40:00,63.31,63.33,63.24,63.26,20800.0,54.7534,54.7707,54.6929,54.7102,20800.0
2012-03-07 09:50:00,63.25,63.38,63.25,63.35,18200.0,54.7016,54.814,54.7016,54.788,18200.0
2012-03-07 10:00:00,63.33,63.36,63.26,63.29,12000.0,54.7707,54.7967,54.7102,54.7361,12000.0
2012-03-07 10:10:00,63.28,63.37,63.28,63.33,24900.0,54.7275,54.8053,54.7275,54.7707,24900.0
2012-03-07 10:20:00,63.32,63.34,63.25,63.28,28100.0,54.7621,54.7794,54.7016,54.7275,28100.0
2012-03-07 10:30:00,63.31,63.35,63.3,63.34,22500.0,54.7534,54.788,54.7448,54.7794,22500.0
2012-03-07 10:40:00,63.31,63.31,63.26,63.28,77300.0,54.7534,54.7534,54.7102,54.7275,77300.0
2012-03-07 10:50:00,63.29,63.33,63.29,63.31,33100.0,54.7361,54.7707,54.7361,54.7534,33100.0
2012-03-07 11:00:00,63.33,63.46,63.33,63.46,56900.0,54.7707,54.8832,54.7707,54.8832,56900.0
2012-03-07 11:10:00,63.48,63.51,63.45,63.51,28800.0,54.9005,54.9264,54.8745,54.9264,28800.0
2012-03-07 11:20:00,63.53,63.54,63.49,63.51,23700.0,54.9437,54.9524,54.9091,54.9264,23700.0
2012-03-07 11:30:00,63.52,63.54,63.49,63.51,19100.0,54.9351,54.9524,54.9091,54.9264,19100.0
2012-03-07 11:40:00,63.53,63.54,63.5,63.51,9800.0,54.9437,54.9524,54.9178,54.9264,9800.0
2012-03-07 11:50:00,63.5,63.53,63.49,63.53,17800.0,54.9178,54.9437,54.9091,54.9437,17800.0
2012-03-07 12:00:00,63.53,63.56,63.52,63.52,9500.0,54.9437,54.9697,54.9351,54.9351,9500.0
2012-03-07 12:10:00,63.53,63.55,63.49,63.51,15400.0,54.9437,54.961,54.9091,54.9264,15400.0
2012-03-07 12:20:00,63.51,63.53,63.49,63.53,145800.0,54.9264,54.9437,54.9091,54.9437,145800.0
2012-03-07 12:30:00,63.53,63.53,63.5,63.51,8100.0,54.9437,54.9437,54.9178,54.9264,8100.0
2012-03-07 12:40:00,63.52,63.57,63.52,63.56,74900.0,54.9351,54.9783,54.9351,54.9697,74900.0
2012-03-07 12:50:00,63.57,63.59,63.56,63.56,94600.0,54.9783,54.9956,54.9697,54.9697,94600.0
2012-03-07 13:00:00,63.56,63.57,63.5,63.53,65400.0,54.9697,54.9783,54.9178,54.9437,65400.0
2012-03-07 13:10:00,63.54,63.58,63.52,63.56,19900.0,54.9524,54.987,54.9351,54.9697,19900.0
2012-03-07 13:20:00,63.56,63.56,63.52,63.53,44600.0,54.9697,54.9697,54.9351,54.9437,44600.0
2012-03-07 13:30:00,63.53,63.55,63.5,63.53,75700.0,54.9437,54.961,54.9178,54.9437,75700.0
2012-03-07 13:40:00,63.53,63.54,63.44,63.46,62700.0,54.9437,54.9524,54.8659,54.8832,62700.0
2012-03-07 13:50:00,63.46,63.52,63.45,63.5,67200.0,54.8832,54.9351,54.8745,54.9178,67200.0
2012-03-07 14:00:00,63.52,63.59,63.52,63.57,35100.0,54.9351,54.9956,54.9351,54.9783,35100.0
2012-03-07 14:10:00,63.56,63.58,63.54,63.54,22000.0,54.9697,54.987,54.9524,54.9524,22000.0
2012-03-07 14:20:00,63.55,63.56,63.51,63.56,61100.0,54.961,54.9697,54.9264,54.9697,61100.0
2012-03-07 14:30:00,63.57,63.57,63.44,63.48,69800.0,54.9783,54.9783,54.8659,54.9005,69800.0
2012-03-07 14:40:00,63.47,63.5,63.45,63.47,57900.0,54.8918,54.9178,54.8745,54.8918,57900.0
2012-03-07 14:50:00,63.47,63.55,63.47,63.53,122200.0,54.8918,54.961,54.8918,54.9437,122200.0
2012-03-07 15:00:00,63.54,63.56,63.47,63.47,100300.0,54.9524,54.9697,54.8918,54.8918,100300.0
2012-03-07 15:10:00,63.47,63.55,63.45,63.54,77700.0,54.8918,54.961,54.8745,54.9524,77700.0
2012-03-07 15:20:00,63.55,63.58,63.53,63.56,51000.0,54.961,54.987,54.9437,54.9697,51000.0
2012-03-07 15:30:00,63.56,63.6,63.55,63.57,44200.0,54.9697,55.0043,54.961,54.9783,44200.0
2012-03-07 15:40:00,63.56,63.65,63.56,63.62,47000.0,54.9697,55.0475,54.9697,55.0215,47000.0
2012-03-07 15:50:00,63.62,63.63,63.54,63.55,170400.0,55.0215,55.0302,54.9524,54.961,170400.0
2012-03-08 09:30:00,63.95,64.01,63.87,63.98,37800.0,55.3069,55.3588,55.2378,55.3329,37800.0
2012-03-08 09:40:00,64.0,64.03,63.93,63.93,17500.0,55.3502,55.3761,55.2897,55.2897,17500.0
2012-03-08 09:50:00,63.93,63.97,63.89,63.92,40300.0,55.2897,55.3242,55.2551,55.281,40300.0
2012-03-08 10:00:00,63.94,63.94,63.85,63.9,72500.0,55.2983,55.2983,55.2205,55.2637,72500.0
2012-03-08 10:10:00,63.89,63.9,63.8,63.88,28100.0,55.2551,55.2637,55.1772,55.2464,28100.0
2012-03-08 10:20:00,63.88,63.89,63.82,63.86,14100.0,55.2464,55.2551,55.1945,55.2291,14100.0
2012-03-08 10:30:00,63.85,63.94,63.85,63.92,23800.0,55.2205,55.2983,55.2205,55.281,23800.0
2012-03-08 10:40:00,63.92,64.0,63.9,63.96,33800.0,55.281,55.3502,55.2637,55.3156,33800.0
2012-03-08 10:50:00,63.97,64.03,63.97,64.02,50900.0,55.3242,55.3761,55.3242,55.3675,50900.0
2012-03-08 11:00:00,64.02,64.08,64.01,64.07,670400.0,55.3675,55.4194,55.3588,55.4107,670400.0
2012-03-08 11:10:00,64.07,64.14,64.07,64.13,38400.0,55.4107,55.4713,55.4107,55.4626,38400.0
2012-03-08 11:20:00,64.13,64.13,64.09,64.1,49400.0,55.4626,55.4626,55.428,55.4367,49400.0
2012-03-08 11:30:00,64.09,64.11,64.08,64.1,40500.0,55.428,55.4453,55.4194,55.4367,40500.0
2012-03-08 11:40:00,64.09,64.11,64.07,64.08,27900.0,55.428,55.4453,55.4107,55.4194,27900.0
2012-03-08 11:50:00,64.1,64.11,64.08,64.11,39500.0,55.4367,55.4453,55.4194,55.4453,39500.0
2012-03-08 12:00:00,64.11,64.14,64.11,64.13,17100.0,55.4453,55.4713,55.4453,55.4626,17100.0
2012-03-08 12:10:00,64.14,64.18,64.13,64.13,19800.0,55.4713,55.5059,55.4626,55.4626,19800.0
2012-03-08 12:20:00,64.14,64.16,64.13,64.16,10800.0,55.4713,55.4886,55.4626,55.4886,10800.0
2012-03-08 12:30:00,64.17,64.18,64.15,64.17,20400.0,55.4972,55.5059,55.4799,55.4972,20400.0
2012-03-08 12:40:00,64.18,64.19,64.17,64.18,8100.0,55.5059,55.5145,55.4972,55.5059,8100.0
2012-03-08 12:50:00,64.18,64.21,64.18,64.2,18200.0,55.5059,55.5318,55.5059,55.5232,18200.0
2012-03-08 13:00:00,64.21,64.21,64.17,64.17,12600.0,55.5318,55.5318,55.4972,55.4972,12600.0
2012-03-08 13:10:00,64.17,64.22,64.15,64.21,21100.0,55.4972,55.5405,55.4799,55.5318,21100.0
2012-03-08 13:20:00,64.2,64.21,64.18,64.2,7800.0,55.5232,55.5318,55.5059,55.5232,7800.0
2012-03-08 13:30:00,64.19,64.22,64.19,64.2,11800.0,55.5145,55.5405,55.5145,55.5232,11800.0
2012-03-08 13:40:00,64.21,64.24,64.2,64.21,27500.0,55.5318,55.5578,55.5232,55.5318,27500.0
2012-03-08 13:50:00,64.21,64.22,64.17,64.18,35800.0,55.5318,55.5405,55.4972,55.5059,35800.0
2012-03-08 14:00:00,64.17,64.21,64.17,64.2,15200.0,55.4972,55.5318,55.4972,55.5232,15200.0
2012-03-08 14:10:00,64.2,64.2,64.14,64.16,19600.0,55.5232,55.5232,55.4713,55.4886,19600.0
2012-03-08 14:20:00,64.16,64.18,64.14,64.18,26000.0,55.4886,55.5059,55.4713,55.5059,26000.0
2012-03-08 14:30:00,64.18,64.18,64.14,64.16,39800.0,55.5059,55.5059,55.4713,55.4886,39800.0
2012-03-08 14:40:00,64.16,64.24,64.16,64.23,61600.0,55.4886,55.5578,55.4886,55.5491,61600.0
2012-03-08 14:50:00,64.23,64.33,64.23,64.31,46300.0,55.5491,55.6356,55.5491,55.6183,46300.0
2012-03-08 15:00:00,64.31,64.31,64.28,64.3,45900.0,55.6183,55.6183,55.5923,55.6096,45900.0
2012-03-08 15:10:00,64.31,64.37,64.3,64.34,33400.0,55.6183,55.6702,55.6096,55.6442,33400.0
2012-03-08 15:20:00,64.33,64.35,64.33,64.33,12200.0,55.6356,55.6529,55.6356,55.6356,12200.0
2012-03-08 15:30:00,64.33,64.34,64.26,64.28,244100.0,55.6356,55.6442,55.575,55.5923,244100.0
2012-03-08 15:40:00,64.29,64.32,64.26,64.26,196500.0,55.601,55.6269,55.575,55.575,196500.0
2012-03-08 15:50:00,64.27,64.31,64.23,64.24,290200.0,55.5837,55.6183,55.5491,55.5578,290200.0
2012-03-09 09:30:00,64.37,64.42,64.3,64.4,29300.0,55.6702,55.7134,55.6096,55.6961,29300.0
2012-03-09 09:40:00,64.39,64.46,64.38,64.43,15600.0,55.6875,55.748,55.6788,55.7221,15600.0
2012-03-09 09:50:00,64.44,64.44,64.3,64.31,14300.0,55.7307,55.7307,55.6096,55.6183,14300.0
2012-03-09 10:00:00,64.31,64.44,64.31,64.44,9500.0,55.6183,55.7307,55.6183,55.7307,9500.0
2012-03-09 10:10:00,64.44,64.45,64.36,64.45,275800.0,55.7307,55.7394,55.6615,55.7394,275800.0
2012-03-09 10:20:00,64.46,64.54,64.46,64.52,17400.0,55.748,55.8172,55.748,55.7999,17400.0
2012-03-09 10:30:00,64.54,64.62,64.54,64.62,14900.0,55.8172,55.8864,55.8172,55.8864,14900.0
2012-03-09 10:40:00,64.62,64.63,64.55,64.55,31200.0,55.8864,55.895,55.8259,55.8259,31200.0
2012-03-09 10:50:00,64.55,64.61,64.55,64.59,56500.0,55.8259,55.8777,55.8259,55.8604,56500.0
2012-03-09 11:00:00,64.6,64.6,64.55,64.57,20900.0,55.8691,55.8691,55.8259,55.8432,20900.0
2012-03-09 11:10:00,64.58,64.6,64.56,64.58,9900.0,55.8518,55.8691,55.8345,55.8518,9900.0
2012-03-09 11:20:00,64.58,64.58,64.53,64.54,18200.0,55.8518,55.8518,55.8086,55.8172,18200.0
2012-03-09 11:30:00,64.54,64.57,64.51,64.57,8900.0,55.8172,55.8432,55.7913,55.8432,8900.0
2012-03-09 11:40:00,64.56,64.58,64.54,64.57,24500.0,55.8345,55.8518,55.8172,55.8432,24500.0
2012-03-09 11:50:00,64.58,64.6,64.57,64.57,8500.0,55.8518,55.8691,55.8432,55.8432,8500.0
2012-03-09 12:00:00,64.59,64.59,64.54,64.55,14400.0,55.8604,55.8604,55.8172,55.8259,14400.0
2012-03-09 12:10:00,64.56,64.59,64.55,64.58,14500.0,55.8345,55.8604,55.8259,55.8518,14500.0
2012-03-09 12:20:00,64.59,64.6,64.58,64.58,5800.0,55.8604,55.8691,55.8518,55.8518,5800.0
2012-03-09 12:30:00,64.58,64.59,64.55,64.57,32700.0,55.8518,55.8604,55.8259,55.8432,32700.0
2012-03-09 12:40:00,64.56,64.58,64.56,64.58,5300.0,55.8345,55.8518,55.8345,55.8518,5300.0
2012-03-09 12:50:00,64.59,64.59,64.58,64.59,4400.0,55.8604,55.8604,55.8518,55.8604,4400.0
2012-03-09 13:00:00,64.58,64.6,64.58,64.59,10300.0,55.8518,55.8691,55.8518,55.8604,10300.0
2012-03-09 13:10:00,64.59,64.62,64.58,64.61,11300.0,55.8604,55.8864,55.8518,55.8777,11300.0
2012-03-09 13:20:00,64.61,64.61,64.56,64.57,14700.0,55.8777,55.8777,55.8345,55.8432,14700.0
2012-03-09 13:30:00,64.56,64.61,64.56,64.59,11200.0,55.8345,55.8777,55.8345,55.8604,11200.0
2012-03-09 13:40:00,64.6,64.61,64.57,64.61,10100.0,55.8691,55.8777,55.8432,55.8777,10100.0
2012-03-09 13:50:00,64.61,64.62,64.59,64.6,42000.0,55.8777,55.8864,55.8604,55.8691,42000.0
2012-03-09 14:00:00,64.61,64.62,64.58,64.58,12900.0,55.8777,55.8864,55.8518,55.8518,12900.0
2012-03-09 14:10:00,64.58,64.61,64.56,64.57,21500.0,55.8518,55.8777,55.8345,55.8432,21500.0
2012-03-09 14:20:00,64.58,64.6,64.58,64.58,24700.0,55.8518,55.8691,55.8518,55.8518,24700.0
2012-03-09 14:30:00,64.58,64.61,64.58,64.61,29500.0,55.8518,55.8777,55.8518,55.8777,29500.0
2012-03-09 14:40:00,64.61,64.62,64.55,64.56,52900.0,55.8777,55.8864,55.8259,55.8345,52900.0
2012-03-09 14:50:00,64.55,64.55,64.4,64.44,60300.0,55.8259,55.8259,55.6961,55.7307,60300.0
2012-03-09 15:00:00,64.44,64.5,64.44,64.48,23300.0,55.7307,55.7826,55.7307,55.7653,23300.0
2012-03-09 15:10:00,64.48,64.48,64.42,64.45,26600.0,55.7653,55.7653,55.7134,55.7394,26600.0
2012-03-09 15:20:00,64.45,64.49,64.44,64.46,16600.0,55.7394,55.774,55.7307,55.748,16600.0
2012-03-09 15:30:00,64.46,64.49,64.42,64.48,41200.0,55.748,55.774,55.7134,55.7653,41200.0
2012-03-09 15:40:00,64.48,64.48,64.44,64.45,50800.0,55.7653,55.7653,55.7307,55.7394,50800.0
2012-03-09 15:50:00,64.45,64.47,64.39,64.47,54300.0,55.7394,55.7567,55.6875,55.7567,54300.0
2012-03-12 09:30:00,64.5,64.56,64.43,64.56,66100.0,55.7826,55.8345,55.7221,55.8345,66100.0
2012-03-12 09:40:00,64.56,64.62,64.5,64.51,29200.0,55.8345,55.8864,55.7826,55.7913,29200.0
2012-03-12 09:50:00,64.51,64.55,64.46,64.52,31500.0,55.7913,55.8259,55.748,55.7999,31500.0
2012-03-12 10:00:00,64.51,64.51,64.39,64.46,22300.0,55.7913,55.7913,55.6875,55.748,22300.0
2012-03-12 10:10:00,64.46,64.49,64.41,64.49,9000.0,55.748,55.774,55.7048,55.774,9000.0
2012-03-12 10:20:00,64.48,64.48,64.38,64.43,39700.0,55.7653,55.7653,55.6788,55.7221,39700.0
2012-03-12 10:30:00,64.42,64.42,64.3,64.32,29100.0,55.7134,55.7134,55.6096,55.6269,29100.0
2012-03-12 10:40:00,64.32,64.38,64.32,64.36,13400.0,55.6269,55.6788,55.6269,55.6615,13400.0
2012-03-12 10:50:00,64.35,64.44,64.35,64.4,18200.0,55.6529,55.7307,55.6529,55.6961,18200.0
2012-03-12 11:00:00,64.4,64.41,64.33,64.34,38900.0,55.6961,55.7048,55.6356,55.6442,38900.0
2012-03-12 11:10:00,64.35,64.41,64.35,64.37,84900.0,55.6529,55.7048,55.6529,55.6702,84900.0
2012-03-12 11:20:00,64.37,64.38,64.28,64.33,57700.0,55.6702,55.6788,55.5923,55.6356,57700.0
2012-03-12 11:30:00,64.33,64.39,64.33,64.39,25700.0,55.6356,55.6875,55.6356,55.6875,25700.0
2012-03-12 11:40:00,64.38,64.39,64.33,64.34,21900.0,55.6788,55.6875,55.6356,55.6442,21900.0
2012-03-12 11:50:00,64.35,64.4,64.33,64.34,55600.0,55.6529,55.6961,55.6356,55.6442,55600.0
2012-03-12 12:00:00,64.33,64.39,64.28,64.38,63600.0,55.6356,55.6875,55.5923,55.6788,63600.0
2012-03-12 12:10:00,64.39,64.43,64.37,64.41,15000.0,55.6875,55.7221,55.6702,55.7048,15000.0
2012-03-12 12:20:00,64.41,64.42,64.38,64.39,38000.0,55.7048,55.7134,55.6788,55.6875,38000.0
2012-03-12 12:30:00,64.39,64.4,64.36,64.38,45100.0,55.6875,55.6961,55.6615,55.6788,45100.0
2012-03-12 12:40:00,64.38,64.41,64.36,64.4,49600.0,55.6788,55.7048,55.6615,55.6961,49600.0
2012-03-12 12:50:00,64.4,64.4,64.34,64.4,27500.0,55.6961,55.6961,55.6442,55.6961,27500.0
2012-03-12 13:00:00,64.39,64.4,64.37,64.38,47500.0,55.6875,55.6961,55.6702,55.6788,47500.0
2012-03-12 13:10:00,64.39,64.4,64.35,64.39,28800.0,55.6875,55.6961,55.6529,55.6875,28800.0
2012-03-12 13:20:00,64.39,64.42,64.38,64.4,26400.0,55.6875,55.7134,55.6788,55.6961,26400.0
2012-03-12 13:30:00,64.4,64.48,64.39,64.45,20700.0,55.6961,55.7653,55.6875,55.7394,20700.0
2012-03-12 13:40:00,64.46,64.5,64.45,64.47,18000.0,55.748,55.7826,55.7394,55.7567,18000.0
2012-03-12 13:50:00,64.46,64.49,64.44,64.45,22300.0,55.748,55.774,55.7307,55.7394,22300.0
2012-03-12 14:00:00,64.44,64.45,64.42,64.43,24800.0,55.7307,55.7394,55.7134,55.7221,24800.0
2012-03-12 14:10:00,64.44,64.5,64.43,64.47,24600.0,55.7307,55.7826,55.7221,55.7567,24600.0
2012-03-12 14:20:00,64.47,64.48,64.45,64.45,66000.0,55.7567,55.7653,55.7394,55.7394,66000.0
2012-03-12 14:30:00,64.46,64.46,64.43,64.43,95900.0,55.748,55.748,55.7221,55.7221,95900.0
2012-03-12 14:40:00,64.45,64.45,64.42,64.45,20900.0,55.7394,55.7394,55.7134,55.7394,20900.0
2012-03-12 14:50:00,64.45,64.47,64.44,64.47,22200.0,55.7394,55.7567,55.7307,55.7567,22200.0
2012-03-12 15:00:00,64.47,64.49,64.45,64.46,24800.0,55.7567,55.774,55.7394,55.748,24800.0
2012-03-12 15:10:00,64.45,64.48,64.44,64.48,20000.0,55.7394,55.7653,55.7307,55.7653,20000.0
2012-03-12 15:20:00,64.48,64.51,64.47,64.47,12900.0,55.7653,55.7913,55.7567,55.7567,12900.0
2012-03-12 15:30:00,64.48,64.48,64.42,64.44,73800.0,55.7653,55.7653,55.7134,55.7307,73800.0
2012-03-12 15:40:00,64.43,64.45,64.4,64.44,98600.0,55.7221,55.7394,55.6961,55.7307,98600.0
2012-03-12 15:50:00,64.43,64.45,64.41,64.44,115600.0,55.7221,55.7394,55.7048,55.7307,115600.0
2012-03-13 09:30:00,64.85,64.87,64.8,64.85,29400.0,56.0853,56.1026,56.0421,56.0853,29400.0
2012-03-13 09:40:00,64.85,64.86,64.75,64.76,239500.0,56.0853,56.094,55.9988,56.0075,239500.0
2012-03-13 09:50:00,64.75,64.79,64.71,64.72,62900.0,55.9988,56.0334,55.9642,55.9729,62900.0
2012-03-13 10:00:00,64.72,64.75,64.7,64.74,33000.0,55.9729,55.9988,55.9556,55.9902,33000.0
2012-03-13 10:10:00,64.74,64.77,64.71,64.73,54000.0,55.9902,56.0161,55.9642,55.9815,54000.0
2012-03-13 10:20:00,64.74,64.77,64.74,64.77,33300.0,55.9902,56.0161,55.9902,56.0161,33300.0
2012-03-13 10:30:00,64.76,64.87,64.76,64.86,17900.0,56.0075,56.1026,56.0075,56.094,17900.0
2012-03-13 10:40:00,64.86,64.89,64.85,64.85,20500.0,56.094,56.1199,56.0853,56.0853,20500.0
2012-03-13 10:50:00,64.86,64.89,64.86,64.87,24100.0,56.094,56.1199,56.094,56.1026,24100.0
2012-03-13 11:00:00,64.88,64.91,64.88,64.9,20900.0,56.1113,56.1372,56.1113,56.1286,20900.0
2012-03-13 11:10:00,64.91,64.92,64.89,64.92,8500.0,56.1372,56.1458,56.1199,56.1458,8500.0
2012-03-13 11:20:00,64.92,64.97,64.92,64.95,7400.0,56.1458,56.1891,56.1458,56.1718,7400.0
2012-03-13 11:30:00,64.96,65.02,64.94,65.0,37100.0,56.1804,56.2323,56.1631,56.215,37100.0
2012-03-13 11:40:00,65.01,65.06,65.0,65.04,29100.0,56.2237,56.2669,56.215,56.2496,29100.0
2012-03-13 11:50:00,65.03,65.07,65.01,65.03,17300.0,56.241,56.2756,56.2237,56.241,17300.0
2012-03-13 12:00:00,65.03,65.05,65.02,65.03,14100.0,56.241,56.2583,56.2323,56.241,14100.0
2012-03-13 12:10:00,65.03,65.04,65.02,65.02,10900.0,56.241,56.2496,56.2323,56.2323,10900.0
2012-03-13 12:20:00,65.02,65.05,65.02,65.05,22100.0,56.2323,56.2583,56.2323,56.2583,22100.0
2012-03-13 12:30:00,65.05,65.06,65.03,65.03,18900.0,56.2583,56.2669,56.241,56.241,18900.0
2012-03-13 12:40:00,65.04,65.07,65.03,65.07,29800.0,56.2496,56.2756,56.241,56.2756,29800.0
2012-03-13 12:50:00,65.08,65.11,65.08,65.11,10400.0,56.2842,56.3102,56.2842,56.3102,10400.0
2012-03-13 13:00:00,65.12,65.15,65.09,65.12,25100.0,56.3188,56.3448,56.2929,56.3188,25100.0
2012-03-13 13:10:00,65.12,65.13,65.11,65.11,15100.0,56.3188,56.3275,56.3102,56.3102,15100.0
2012-03-13 13:20:00,65.12,65.14,65.11,65.12,30600.0,56.3188,56.3361,56.3102,56.3188,30600.0
2012-03-13 13:30:00,65.12,65.12,65.07,65.07,8800.0,56.3188,56.3188,56.2756,56.2756,8800.0
2012-03-13 13:40:00,65.08,65.09,65.06,65.09,11000.0,56.2842,56.2929,56.2669,56.2929,11000.0
2012-03-13 13:50:00,65.08,65.09,65.07,65.07,8000.0,56.2842,56.2929,56.2756,56.2756,8000.0
2012-03-13 14:00:00,65.08,65.08,65.06,65.07,12100.0,56.2842,56.2842,56.2669,56.2756,12100.0
2012-03-13 14:10:00,65.07,65.12,65.04,65.12,37400.0,56.2756,56.3188,56.2496,56.3188,37400.0
2012-03-13 14:20:00,65.12,65.18,65.03,65.06,30100.0,56.3188,56.3707,56.241,56.2669,30100.0
2012-03-13 14:30:00,65.06,65.11,65.03,65.1,28800.0,56.2669,56.3102,56.241,56.3015,28800.0
2012-03-13 14:40:00,65.09,65.13,65.02,65.02,36200.0,56.2929,56.3275,56.2323,56.2323,36200.0
2012-03-13 14:50:00,65.01,65.06,64.99,65.05,31100.0,56.2237,56.2669,56.2064,56.2583,31100.0
2012-03-13 15:00:00,65.07,65.25,65.05,65.2,87900.0,56.2756,56.4312,56.2583,56.388,87900.0
2012-03-13 15:10:00,65.19,65.32,65.19,65.28,29300.0,56.3794,56.4918,56.3794,56.4572,29300.0
2012-03-13 15:20:00,65.31,65.4,65.29,65.32,144600.0,56.4831,56.561,56.4658,56.4918,144600.0
2012-03-13 15:30:00,65.33,65.38,65.32,65.37,97200.0,56.5004,56.5437,56.4918,56.535,97200.0
2012-03-13 15:40:00,65.38,65.47,65.37,65.44,60600.0,56.5437,56.6215,56.535,56.5956,60600.0
2012-03-13 15:50:00,65.43,65.55,65.43,65.54,111900.0,56.5869,56.6907,56.5869,56.6821,111900.0
2012-03-14 09:30:00,65.54,65.67,65.54,65.59,117300.0,56.6821,56.7945,56.6821,56.7253,117300.0
2012-03-14 09:40:00,65.59,65.67,65.58,65.67,21800.0,56.7253,56.7945,56.7166,56.7945,21800.0
2012-03-14 09:50:00,65.66,65.7,65.66,65.67,15000.0,56.7858,56.8204,56.7858,56.7945,15000.0
2012-03-14 10:00:00,65.69,65.7,65.63,65.7,20000.0,56.8118,56.8204,56.7599,56.8204,20000.0
2012-03-14 10:10:00,65.71,65.73,65.65,65.73,9200.0,56.8291,56.8464,56.7772,56.8464,9200.0
2012-03-14 10:20:00,65.7,65.7,65.64,65.66,12200.0,56.8204,56.8204,56.7685,56.7858,12200.0
2012-03-14 10:30:00,65.66,65.67,65.62,65.66,9800.0,56.7858,56.7945,56.7512,56.7858,9800.0
2012-03-14 10:40:00,65.66,65.68,65.64,65.67,5800.0,56.7858,56.8031,56.7685,56.7945,5800.0
2012-03-14 10:50:00,65.68,65.68,65.57,65.57,14700.0,56.8031,56.8031,56.708,56.708,14700.0
2012-03-14 11:00:00,65.56,65.58,65.5,65.52,7900.0,56.6994,56.7166,56.6475,56.6648,7900.0
2012-03-14 11:10:00,65.52,65.55,65.48,65.49,16700.0,56.6648,56.6907,56.6302,56.6388,16700.0
2012-03-14 11:20:00,65.51,65.53,65.48,65.5,11300.0,56.6561,56.6734,56.6302,56.6475,11300.0
2012-03-14 11:30:00,65.49,65.5,65.44,65.48,22200.0,56.6388,56.6475,56.5956,56.6302,22200.0
2012-03-14 11:40:00,65.47,65.48,65.45,65.46,14900.0,56.6215,56.6302,56.6042,56.6129,14900.0
2012-03-14 11:50:00,65.46,65.49,65.46,65.48,8500.0,56.6129,56.6388,56.6129,56.6302,8500.0
2012-03-14 12:00:00,65.48,65.5,65.45,65.45,21900.0,56.6302,56.6475,56.6042,56.6042,21900.0
2012-03-14 12:10:00,65.45,65.48,65.44,65.46,14900.0,56.6042,56.6302,56.5956,56.6129,14900.0
2012-03-14 12:20:00,65.46,65.48,65.44,65.47,16300.0,56.6129,56.6302,56.5956,56.6215,16300.0
2012-03-14 12:30:00,65.47,65.52,65.45,65.51,17200.0,56.6215,56.6648,56.6042,56.6561,17200.0
2012-03-14 12:40:00,65.51,65.55,65.49,65.55,24100.0,56.6561,56.6907,56.6388,56.6907,24100.0
2012-03-14 12:50:00,65.56,65.56,65.52,65.56,10200.0,56.6994,56.6994,56.6648,56.6994,10200.0
2012-03-14 13:00:00,65.57,65.6,65.55,65.6,9400.0,56.708,56.7339,56.6907,56.7339,9400.0
2012-03-14 13:10:00,65.61,65.65,65.6,65.64,20500.0,56.7426,56.7772,56.7339,56.7685,20500.0
2012-03-14 13:20:00,65.63,65.7,65.63,65.68,22500.0,56.7599,56.8204,56.7599,56.8031,22500.0
2012-03-14 13:30:00,65.68,65.68,65.6,65.61,20400.0,56.8031,56.8031,56.7339,56.7426,20400.0
2012-03-14 13:40:00,65.61,65.61,65.45,65.48,32200.0,56.7426,56.7426,56.6042,56.6302,32200.0
2012-03-14 13:50:00,65.48,65.52,65.4,65.42,24400.0,56.6302,56.6648,56.561,56.5783,24400.0
2012-03-14 14:00:00,65.42,65.48,65.42,65.47,12400.0,56.5783,56.6302,56.5783,56.6215,12400.0
2012-03-14 14:10:00,65.46,65.46,65.33,65.35,38600.0,56.6129,56.6129,56.5004,56.5177,38600.0
2012-03-14 14:20:00,65.33,65.41,65.31,65.41,14600.0,56.5004,56.5696,56.4831,56.5696,14600.0
2012-03-14 14:30:00,65.4,65.44,65.34,65.4,15300.0,56.561,56.5956,56.5091,56.561,15300.0
2012-03-14 14:40:00,65.41,65.47,65.39,65.45,16100.0,56.5696,56.6215,56.5523,56.6042,16100.0
2012-03-14 14:50:00,65.46,65.46,65.41,65.44,25800.0,56.6129,56.6129,56.5696,56.5956,25800.0
2012-03-14 15:00:00,65.44,65.45,65.39,65.42,60600.0,56.5956,56.6042,56.5523,56.5783,60600.0
2012-03-14 15:10:00,65.41,65.42,65.33,65.34,77500.0,56.5696,56.5783,56.5004,56.5091,77500.0
2012-03-14 15:20:00,65.34,65.5,65.34,65.49,273300.0,56.5091,56.6475,56.5091,56.6388,273300.0
2012-03-14 15:30:00,65.5,65.52,65.45,65.49,46100.0,56.6475,56.6648,56.6042,56.6388,46100.0
2012-03-14 15:40:00,65.5,65.51,65.45,65.5,40700.0,56.6475,56.6561,56.6042,56.6475,40700.0
2012-03-14 15:50:00,65.49,65.55,65.47,65.55,101900.0,56.6388,56.6907,56.6215,56.6907,101900.0
2012-03-15 09:30:00,65.65,65.68,65.54,65.54,202400.0,56.7772,56.8031,56.6821,56.6821,202400.0
2012-03-15 09:40:00,65.54,65.54,65.49,65.54,35800.0,56.6821,56.6821,56.6388,56.6821,35800.0
2012-03-15 09:50:00,65.58,65.63,65.56,65.6,114500.0,56.7166,56.7599,56.6994,56.7339,114500.0
2012-03-15 10:00:00,65.6,65.63,65.51,65.55,29600.0,56.7339,56.7599,56.6561,56.6907,29600.0
2012-03-15 10:10:00,65.53,65.73,65.48,65.73,48600.0,56.6734,56.8464,56.6302,56.8464,48600.0
2012-03-15 10:20:00,65.73,65.74,65.67,65.69,35800.0,56.8464,56.855,56.7945,56.8118,35800.0
2012-03-15 10:30:00,65.7,65.75,65.69,65.69,24200.0,56.8204,56.8637,56.8118,56.8118,24200.0
2012-03-15 10:40:00,65.7,65.74,65.67,65.7,24600.0,56.8204,56.855,56.7945,56.8204,24600.0
2012-03-15 10:50:00,65.71,65.73,65.62,65.63,23000.0,56.8291,56.8464,56.7512,56.7599,23000.0
2012-03-15 11:00:00,65.62,65.64,65.57,65.6,9600.0,56.7512,56.7685,56.708,56.7339,9600.0
2012-03-15 11:10:00,65.6,65.63,65.59,65.61,13200.0,56.7339,56.7599,56.7253,56.7426,13200.0
2012-03-15 11:20:00,65.61,65.72,65.61,65.7,26500.0,56.7426,56.8377,56.7426,56.8204,26500.0
2012-03-15 11:30:00,65.72,65.74,65.63,65.66,81000.0,56.8377,56.855,56.7599,56.7858,81000.0
2012-03-15 11:40:00,65.68,65.74,65.68,65.71,52900.0,56.8031,56.855,56.8031,56.8291,52900.0
2012-03-15 11:50:00,65.71,65.73,65.7,65.71,18700.0,56.8291,56.8464,56.8204,56.8291,18700.0
2012-03-15 12:00:00,65.72,65.76,65.71,65.76,35000.0,56.8377,56.8723,56.8291,56.8723,35000.0
2012-03-15 12:10:00,65.77,65.8,65.74,65.79,28500.0,56.881,56.9069,56.855,56.8983,28500.0
2012-03-15 12:20:00,65.8,65.88,65.79,65.85,68800.0,56.9069,56.9761,56.8983,56.9502,68800.0
2012-03-15 12:30:00,65.85,65.86,65.82,65.83,16100.0,56.9502,56.9588,56.9242,56.9329,16100.0
2012-03-15 12:40:00,65.83,65.89,65.83,65.87,28400.0,56.9329,56.9847,56.9329,56.9675,28400.0
2012-03-15 12:50:00,65.86,65.88,65.83,65.84,22600.0,56.9588,56.9761,56.9329,56.9415,22600.0
2012-03-15 13:00:00,65.83,65.88,65.82,65.87,48700.0,56.9329,56.9761,56.9242,56.9675,48700.0
2012-03-15 13:10:00,65.87,65.88,65.81,65.81,20000.0,56.9675,56.9761,56.9156,56.9156,20000.0
2012-03-15 13:20:00,65.82,65.83,65.74,65.75,47000.0,56.9242,56.9329,56.855,56.8637,47000.0
2012-03-15 13:30:00,65.75,65.8,65.75,65.8,29800.0,56.8637,56.9069,56.8637,56.9069,29800.0
2012-03-15 13:40:00,65.79,65.79,65.74,65.76,36000.0,56.8983,56.8983,56.855,56.8723,36000.0
2012-03-15 13:50:00,65.77,65.77,65.68,65.69,52100.0,56.881,56.881,56.8031,56.8118,52100.0
2012-03-15 14:00:00,65.69,65.75,65.64,65.75,174900.0,56.8118,56.8637,56.7685,56.8637,174900.0
2012-03-15 14:10:00,65.74,65.78,65.7,65.77,26100.0,56.855,56.8896,56.8204,56.881,26100.0
2012-03-15 14:20:00,65.78,65.81,65.77,65.78,19700.0,56.8896,56.9156,56.881,56.8896,19700.0
2012-03-15 14:30:00,65.78,65.81,65.74,65.77,35300.0,56.8896,56.9156,56.855,56.881,35300.0
2012-03-15 14:40:00,65.78,65.81,65.78,65.81,35300.0,56.8896,56.9156,56.8896,56.9156,35300.0
2012-03-15 14:50:00,65.8,65.86,65.8,65.84,39800.0,56.9069,56.9588,56.9069,56.9415,39800.0
2012-03-15 15:00:00,65.84,65.86,65.79,65.83,21500.0,56.9415,56.9588,56.8983,56.9329,21500.0
2012-03-15 15:10:00,65.83,65.84,65.78,65.81,44000.0,56.9329,56.9415,56.8896,56.9156,44000.0
2012-03-15 15:20:00,65.8,65.84,65.78,65.84,24100.0,56.9069,56.9415,56.8896,56.9415,24100.0
2012-03-15 15:30:00,65.85,65.87,65.82,65.83,55900.0,56.9502,56.9675,56.9242,56.9329,55900.0
2012-03-15 15:40:00,65.84,65.85,65.77,65.77,43400.0,56.9415,56.9502,56.881,56.881,43400.0
2012-03-15 15:50:00,65.78,65.88,65.78,65.86,78800.0,56.8896,56.9761,56.8896,56.9588,78800.0
2012-03-16 09:30:00,65.96,65.98,65.89,65.93,25800.0,57.0453,57.0626,56.9847,57.0193,25800.0
2012-03-16 09:40:00,65.94,65.94,65.86,65.87,21100.0,57.028,57.028,56.9588,56.9675,21100.0
2012-03-16 09:50:00,65.87,65.87,65.79,65.83,42800.0,56.9675,56.9675,56.8983,56.9329,42800.0
2012-03-16 10:00:00,65.83,65.87,65.83,65.84,17700.0,56.9329,56.9675,56.9329,56.9415,17700.0
2012-03-16 10:10:00,65.84,65.86,65.76,65.77,10800.0,56.9415,56.9588,56.8723,56.881,10800.0
2012-03-16 10:20:00,65.77,65.85,65.77,65.85,20300.0,56.881,56.9502,56.881,56.9502,20300.0
2012-03-16 10:30:00,65.85,65.94,65.82,65.93,29300.0,56.9502,57.028,56.9242,57.0193,29300.0
2012-03-16 10:40:00,65.94,65.96,65.92,65.93,14200.0,57.028,57.0453,57.0107,57.0193,14200.0
2012-03-16 10:50:00,65.93,65.94,65.9,65.93,9700.0,57.0193,57.028,56.9934,57.0193,9700.0
2012-03-16 11:00:00,65.94,65.96,65.93,65.95,14700.0,57.028,57.0453,57.0193,57.0366,14700.0
2012-03-16 11:10:00,65.96,65.97,65.91,65.92,14300.0,57.0453,57.0539,57.002,57.0107,14300.0
2012-03-16 11:20:00,65.91,65.93,65.87,65.88,13600.0,57.002,57.0193,56.9675,56.9761,13600.0
2012-03-16 11:30:00,65.87,65.89,65.85,65.88,20300.0,56.9675,56.9847,56.9502,56.9761,20300.0
2012-03-16 11:40:00,65.86,65.9,65.86,65.88,22300.0,56.9588,56.9934,56.9588,56.9761,22300.0
2012-03-16 11:50:00,65.87,65.94,65.87,65.93,14700.0,56.9675,57.028,56.9675,57.0193,14700.0
2012-03-16 12:00:00,65.93,65.94,65.91,65.92,10600.0,57.0193,57.028,57.002,57.0107,10600.0
2012-03-16 12:10:00,65.92,65.96,65.92,65.93,48700.0,57.0107,57.0453,57.0107,57.0193,48700.0
2012-03-16 12:20:00,65.93,65.97,65.92,65.97,8200.0,57.0193,57.0539,57.0107,57.0539,8200.0
2012-03-16 12:30:00,65.97,65.98,65.96,65.96,19600.0,57.0539,57.0626,57.0453,57.0453,19600.0
2012-03-16 12:40:00,65.97,65.99,65.96,65.98,10100.0,57.0539,57.0712,57.0453,57.0626,10100.0
2012-03-16 12:50:00,65.97,65.97,65.92,65.92,10300.0,57.0539,57.0539,57.0107,57.0107,10300.0
2012-03-16 13:00:00,65.92,65.95,65.91,65.95,10800.0,57.0107,57.0366,57.002,57.0366,10800.0
2012-03-16 13:10:00,65.94,65.95,65.92,65.93,24700.0,57.028,57.0366,57.0107,57.0193,24700.0
2012-03-16 13:20:00,65.92,65.94,65.92,65.94,12100.0,57.0107,57.028,57.0107,57.028,12100.0
2012-03-16 13:30:00,65.93,65.96,65.93,65.96,29200.0,57.0193,57.0453,57.0193,57.0453,29200.0
2012-03-16 13:40:00,65.96,65.96,65.93,65.93,7700.0,57.0453,57.0453,57.0193,57.0193,7700.0
2012-03-16 13:50:00,65.94,65.98,65.94,65.98,10300.0,57.028,57.0626,57.028,57.0626,10300.0
2012-03-16 14:00:00,65.97,65.99,65.95,65.98,13800.0,57.0539,57.0712,57.0366,57.0626,13800.0
2012-03-16 14:10:00,65.99,65.99,65.97,65.97,20000.0,57.0712,57.0712,57.0539,57.0539,20000.0
2012-03-16 14:20:00,65.98,65.99,65.96,65.96,8300.0,57.0626,57.0712,57.0453,57.0453,8300.0
2012-03-16 14:30:00,65.97,65.99,65.95,65.97,15600.0,57.0539,57.0712,57.0366,57.0539,15600.0
2012-03-16 14:40:00,65.98,65.99,65.96,65.97,15700.0,57.0626,57.0712,57.0453,57.0539,15700.0
2012-03-16 14:50:00,65.97,65.98,65.95,65.97,38200.0,57.0539,57.0626,57.0366,57.0539,38200.0
2012-03-16 15:00:00,65.97,65.97,65.92,65.92,14700.0,57.0539,57.0539,57.0107,57.0107,14700.0
2012-03-16 15:10:00,65.93,65.94,65.86,65.88,25000.0,57.0193,57.028,56.9588,56.9761,25000.0
2012-03-16 15:20:00,65.87,65.93,65.87,65.92,9400.0,56.9675,57.0193,56.9675,57.0107,9400.0
2012-03-16 15:30:00,65.91,65.92,65.87,65.92,29400.0,57.002,57.0107,56.9675,57.0107,29400.0
2012-03-16 15:40:00,65.92,65.95,65.91,65.92,32500.0,57.0107,57.0366,57.002,57.0107,32500.0
2012-03-16 15:50:00,65.92,65.93,65.87,65.9,105800.0,57.0107,57.0193,56.9675,56.9934,105800.0
2012-03-19 09:30:00,65.97,65.97,65.85,65.9,154200.0,57.0539,57.0539,56.9502,56.9934,154200.0
2012-03-19 09:40:00,65.91,66.02,65.87,66.02,89500.0,57.002,57.0972,56.9675,57.0972,89500.0
2012-03-19 09:50:00,66.03,66.03,65.99,66.0,79100.0,57.1058,57.1058,57.0712,57.0799,79100.0
2012-03-19 10:00:00,66.01,66.01,65.87,65.87,32200.0,57.0885,57.0885,56.9675,56.9675,32200.0
2012-03-19 10:10:00,65.89,65.94,65.87,65.94,7600.0,56.9847,57.028,56.9675,57.028,7600.0
2012-03-19 10:20:00,65.93,65.94,65.89,65.93,82700.0,57.0193,57.028,56.9847,57.0193,82700.0
2012-03-19 10:30:00,65.91,65.96,65.91,65.95,77100.0,57.002,57.0453,57.002,57.0366,77100.0
2012-03-19 10:40:00,65.95,66.02,65.94,66.0,14200.0,57.0366,57.0972,57.028,57.0799,14200.0
2012-03-19 10:50:00,66.01,66.02,65.98,66.0,53300.0,57.0885,57.0972,57.0626,57.0799,53300.0
2012-03-19 11:00:00,66.0,66.0,65.94,65.96,85100.0,57.0799,57.0799,57.028,57.0453,85100.0
2012-03-19 11:10:00,65.97,65.97,65.92,65.95,30900.0,57.0539,57.0539,57.0107,57.0366,30900.0
2012-03-19 11:20:00,65.95,65.99,65.94,65.98,14500.0,57.0366,57.0712,57.028,57.0626,14500.0
2012-03-19 11:30:00,65.98,66.04,65.96,66.04,14000.0,57.0626,57.1145,57.0453,57.1145,14000.0
2012-03-19 11:40:00,66.05,66.14,66.03,66.12,40500.0,57.1231,57.201,57.1058,57.1837,40500.0
2012-03-19 11:50:00,66.12,66.16,66.11,66.14,34800.0,57.1837,57.2183,57.175,57.201,34800.0
2012-03-19 12:00:00,66.16,66.18,66.16,66.17,25700.0,57.2183,57.2356,57.2183,57.2269,25700.0
2012-03-19 12:10:00,66.18,66.2,66.16,66.19,16800.0,57.2356,57.2529,57.2183,57.2442,16800.0
2012-03-19 12:20:00,66.19,66.19,66.16,66.18,5600.0,57.2442,57.2442,57.2183,57.2356,5600.0
2012-03-19 12:30:00,66.18,66.25,66.17,66.24,29600.0,57.2356,57.2961,57.2269,57.2874,29600.0
2012-03-19 12:40:00,66.24,66.29,66.23,66.23,87500.0,57.2874,57.3307,57.2788,57.2788,87500.0
2012-03-19 12:50:00,66.23,66.26,66.23,66.25,11900.0,57.2788,57.3047,57.2788,57.2961,11900.0
2012-03-19 13:00:00,66.24,66.28,66.24,66.25,84100.0,57.2874,57.322,57.2874,57.2961,84100.0
2012-03-19 13:10:00,66.26,66.29,66.25,66.28,33300.0,57.3047,57.3307,57.2961,57.322,33300.0
2012-03-19 13:20:00,66.28,66.34,66.27,66.33,51600.0,57.322,57.3739,57.3134,57.3653,51600.0
2012-03-19 13:30:00,66.33,66.35,66.31,66.32,38100.0,57.3653,57.3826,57.348,57.3566,38100.0
2012-03-19 13:40:00,66.33,66.34,66.32,66.33,19600.0,57.3653,57.3739,57.3566,57.3653,19600.0
2012-03-19 13:50:00,66.33,66.37,66.33,66.34,49300.0,57.3653,57.3999,57.3653,57.3739,49300.0
2012-03-19 14:00:00,66.33,66.35,66.31,66.34,55400.0,57.3653,57.3826,57.348,57.3739,55400.0
2012-03-19 14:10:00,66.34,66.36,66.33,66.34,32900.0,57.3739,57.3912,57.3653,57.3739,32900.0
2012-03-19 14:20:00,66.35,66.37,66.34,66.36,10200.0,57.3826,57.3999,57.3739,57.3912,10200.0
2012-03-19 14:30:00,66.35,66.36,66.32,66.33,10500.0,57.3826,57.3912,57.3566,57.3653,10500.0
2012-03-19 14:40:00,66.33,66.35,66.32,66.34,20500.0,57.3653,57.3826,57.3566,57.3739,20500.0
2012-03-19 14:50:00,66.35,66.36,66.29,66.31,37900.0,57.3826,57.3912,57.3307,57.348,37900.0
2012-03-19 15:00:00,66.32,66.33,66.29,66.3,40900.0,57.3566,57.3653,57.3307,57.3393,40900.0
2012-03-19 15:10:00,66.29,66.34,66.28,66.33,27300.0,57.3307,57.3739,57.322,57.3653,27300.0
2012-03-19 15:20:00,66.33,66.33,66.27,66.3,35000.0,57.3653,57.3653,57.3134,57.3393,35000.0
2012-03-19 15:30:00,66.3,66.32,66.28,66.28,30700.0,57.3393,57.3566,57.322,57.322,30700.0
2012-03-19 15:40:00,66.29,66.3,66.22,66.23,79500.0,57.3307,57.3393,57.2701,57.2788,79500.0
2012-03-19 15:50:00,66.23,66.24,66.18,66.22,122900.0,57.2788,57.2874,57.2356,57.2701,122900.0
2012-03-20 09:30:00,65.91,65.91,65.75,65.78,44000.0,57.002,57.002,56.8637,56.8896,44000.0
2012-03-20 09:40:00,65.78,65.79,65.62,65.7,22300.0,56.8896,56.8983,56.7512,56.8204,22300.0
2012-03-20 09:50:00,65.72,65.74,65.69,65.72,29700.0,56.8377,56.855,56.8118,56.8377,29700.0
2012-03-20 10:00:00,65.7,65.8,65.68,65.8,29400.0,56.8204,56.9069,56.8031,56.9069,29400.0
2012-03-20 10:10:00,65.79,65.79,65.75,65.77,90400.0,56.8983,56.8983,56.8637,56.881,90400.0
2012-03-20 10:20:00,65.77,65.78,65.69,65.72,53900.0,56.881,56.8896,56.8118,56.8377,53900.0
2012-03-20 10:30:00,65.72,65.77,65.71,65.75,30800.0,56.8377,56.881,56.8291,56.8637,30800.0
2012-03-20 10:40:00,65.75,65.78,65.71,65.78,56100.0,56.8637,56.8896,56.8291,56.8896,56100.0
2012-03-20 10:50:00,65.78,65.81,65.75,65.77,70600.0,56.8896,56.9156,56.8637,56.881,70600.0
2012-03-20 11:00:00,65.77,65.83,65.76,65.81,19000.0,56.881,56.9329,56.8723,56.9156,19000.0
2012-03-20 11:10:00,65.8,65.8,65.77,65.78,41800.0,56.9069,56.9069,56.881,56.8896,41800.0
2012-03-20 11:20:00,65.77,65.84,65.77,65.82,15200.0,56.881,56.9415,56.881,56.9242,15200.0
2012-03-20 11:30:00,65.82,65.82,65.73,65.75,14400.0,56.9242,56.9242,56.8464,56.8637,14400.0
2012-03-20 11:40:00,65.74,65.77,65.72,65.72,19400.0,56.855,56.881,56.8377,56.8377,19400.0
2012-03-20 11:50:00,65.72,65.76,65.68,65.75,181900.0,56.8377,56.8723,56.8031,56.8637,181900.0
2012-03-20 12:00:00,65.76,65.81,65.75,65.79,36500.0,56.8723,56.9156,56.8637,56.8983,36500.0
2012-03-20 12:10:00,65.79,65.79,65.76,65.76,34000.0,56.8983,56.8983,56.8723,56.8723,34000.0
2012-03-20 12:20:00,65.76,65.78,65.74,65.75,23400.0,56.8723,56.8896,56.855,56.8637,23400.0
2012-03-20 12:30:00,65.76,65.78,65.76,65.78,8900.0,56.8723,56.8896,56.8723,56.8896,8900.0
2012-03-20 12:40:00,65.78,65.79,65.75,65.75,27100.0,56.8896,56.8983,56.8637,56.8637,27100.0
2012-03-20 12:50:00,65.75,65.8,65.75,65.79,32400.0,56.8637,56.9069,56.8637,56.8983,32400.0
2012-03-20 13:00:00,65.79,65.88,65.78,65.88,31500.0,56.8983,56.9761,56.8896,56.9761,31500.0
2012-03-20 13:10:00,65.87,65.89,65.84,65.87,15500.0,56.9675,56.9847,56.9415,56.9675,15500.0
2012-03-20 13:20:00,65.86,65.86,65.82,65.85,34200.0,56.9588,56.9588,56.9242,56.9502,34200.0
2012-03-20 13:30:00,65.83,65.86,65.82,65.82,88800.0,56.9329,56.9588,56.9242,56.9242,88800.0
2012-03-20 13:40:00,65.83,65.91,65.82,65.9,26000.0,56.9329,57.002,56.9242,56.9934,26000.0
2012-03-20 13:50:00,65.89,65.9,65.88,65.89,7900.0,56.9847,56.9934,56.9761,56.9847,7900.0
2012-03-20 14:00:00,65.9,65.92,65.89,65.9,16000.0,56.9934,57.0107,56.9847,56.9934,16000.0
2012-03-20 14:10:00,65.9,65.98,65.88,65.95,34800.0,56.9934,57.0626,56.9761,57.0366,34800.0
2012-03-20 14:20:00,65.96,65.99,65.94,65.96,58200.0,57.0453,57.0712,57.028,57.0453,58200.0
2012-03-20 14:30:00,65.95,65.95,65.89,65.9,13600.0,57.0366,57.0366,56.9847,56.9934,13600.0
2012-03-20 14:40:00,65.9,65.94,65.9,65.92,18200.0,56.9934,57.028,56.9934,57.0107,18200.0
2012-03-20 14:50:00,65.92,65.96,65.91,65.96,20000.0,57.0107,57.0453,57.002,57.0453,20000.0
2012-03-20 15:00:00,65.95,66.02,65.95,66.0,57300.0,57.0366,57.0972,57.0366,57.0799,57300.0
2012-03-20 15:10:00,66.0,66.02,65.99,66.01,11000.0,57.0799,57.0972,57.0712,57.0885,11000.0
2012-03-20 15:20:00,66.0,66.03,65.98,65.99,24500.0,57.0799,57.1058,57.0626,57.0712,24500.0
2012-03-20 15:30:00,65.99,66.04,65.97,65.97,26600.0,57.0712,57.1145,57.0539,57.0539,26600.0
2012-03-20 15:40:00,65.96,66.0,65.92,65.95,29800.0,57.0453,57.0799,57.0107,57.0366,29800.0
2012-03-20 15:50:00,65.95,65.99,65.94,65.97,79000.0,57.0366,57.0712,57.028,57.0539,79000.0
2012-03-21 09:30:00,66.0,66.08,65.96,66.04,37500.0,57.0799,57.1491,57.0453,57.1145,37500.0
2012-03-21 09:40:00,66.03,66.11,66.02,66.1,9400.0,57.1058,57.175,57.0972,57.1664,9400.0
2012-03-21 09:50:00,66.11,66.12,65.96,66.0,18900.0,57.175,57.1837,57.0453,57.0799,18900.0
2012-03-21 10:00:00,65.98,66.0,65.88,65.88,34000.0,57.0626,57.0799,56.9761,56.9761,34000.0
2012-03-21 10:10:00,65.87,65.98,65.87,65.92,28600.0,56.9675,57.0626,56.9675,57.0107,28600.0
2012-03-21 10:20:00,65.93,65.98,65.93,65.97,9000.0,57.0193,57.0626,57.0193,57.0539,9000.0
2012-03-21 10:30:00,65.98,66.06,65.98,66.05,19700.0,57.0626,57.1318,57.0626,57.1231,19700.0
2012-03-21 10:40:00,66.04,66.04,65.93,65.96,63500.0,57.1145,57.1145,57.0193,57.0453,63500.0
2012-03-21 10:50:00,65.95,65.98,65.86,65.89,11100.0,57.0366,57.0626,56.9588,56.9847,11100.0
2012-03-21 11:00:00,65.88,65.93,65.83,65.91,16600.0,56.9761,57.0193,56.9329,57.002,16600.0
2012-03-21 11:10:00,65.91,65.93,65.87,65.92,19000.0,57.002,57.0193,56.9675,57.0107,19000.0
2012-03-21 11:20:00,65.94,65.94,65.9,65.94,6100.0,57.028,57.028,56.9934,57.028,6100.0
2012-03-21 11:30:00,65.95,66.02,65.94,65.99,14000.0,57.0366,57.0972,57.028,57.0712,14000.0
2012-03-21 11:40:00,65.98,66.01,65.97,65.98,16100.0,57.0626,57.0885,57.0539,57.0626,16100.0
2012-03-21 11:50:00,65.97,65.99,65.96,65.97,15900.0,57.0539,57.0712,57.0453,57.0539,15900.0
2012-03-21 12:00:00,65.97,66.03,65.96,66.03,53200.0,57.0539,57.1058,57.0453,57.1058,53200.0
2012-03-21 12:10:00,66.02,66.08,66.02,66.08,30000.0,57.0972,57.1491,57.0972,57.1491,30000.0
2012-03-21 12:20:00,66.08,66.11,66.08,66.11,43000.0,57.1491,57.175,57.1491,57.175,43000.0
2012-03-21 12:30:00,66.1,66.11,66.08,66.11,36300.0,57.1664,57.175,57.1491,57.175,36300.0
2012-03-21 12:40:00,66.1,66.14,66.1,66.12,10100.0,57.1664,57.201,57.1664,57.1837,10100.0
2012-03-21 12:50:00,66.12,66.13,66.1,66.13,38600.0,57.1837,57.1923,57.1664,57.1923,38600.0
2012-03-21 13:00:00,66.13,66.13,66.06,66.06,36300.0,57.1923,57.1923,57.1318,57.1318,36300.0
2012-03-21 13:10:00,66.07,66.08,66.02,66.03,116500.0,57.1404,57.1491,57.0972,57.1058,116500.0
2012-03-21 13:20:00,66.05,66.05,66.02,66.05,20300.0,57.1231,57.1231,57.0972,57.1231,20300.0
2012-03-21 13:30:00,66.06,66.06,65.99,66.01,41100.0,57.1318,57.1318,57.0712,57.0885,41100.0
2012-03-21 13:40:00,66.0,66.02,65.98,66.02,47900.0,57.0799,57.0972,57.0626,57.0972,47900.0
2012-03-21 13:50:00,66.02,66.05,66.02,66.05,14700.0,57.0972,57.1231,57.0972,57.1231,14700.0
2012-03-21 14:00:00,66.05,66.11,66.05,66.05,227400.0,57.1231,57.175,57.1231,57.1231,227400.0
2012-03-21 14:10:00,66.05,66.11,66.04,66.09,136000.0,57.1231,57.175,57.1145,57.1577,136000.0
2012-03-21 14:20:00,66.1,66.11,66.06,66.09,49600.0,57.1664,57.175,57.1318,57.1577,49600.0
2012-03-21 14:30:00,66.08,66.15,66.07,66.11,95200.0,57.1491,57.2096,57.1404,57.175,95200.0
2012-03-21 14:40:00,66.11,66.13,66.09,66.11,28300.0,57.175,57.1923,57.1577,57.175,28300.0
2012-03-21 14:50:00,66.11,66.12,66.07,66.1,99400.0,57.175,57.1837,57.1404,57.1664,99400.0
2012-03-21 15:00:00,66.1,66.19,66.09,66.15,117000.0,57.1664,57.2442,57.1577,57.2096,117000.0
2012-03-21 15:10:00,66.15,66.17,66.13,66.15,181100.0,57.2096,57.2269,57.1923,57.2096,181100.0
2012-03-21 15:20:00,66.16,66.17,66.13,66.16,91900.0,57.2183,57.2269,57.1923,57.2183,91900.0
2012-03-21 15:30:00,66.15,66.17,66.12,66.13,268000.0,57.2096,57.2269,57.1837,57.1923,268000.0
2012-03-21 15:40:00,66.12,66.13,66.08,66.09,445700.0,57.1837,57.1923,57.1491,57.1577,445700.0
2012-03-21 15:50:00,66.09,66.09,65.97,65.97,403400.0,57.1577,57.1577,57.0539,57.0539,403400.0
2012-03-22 09:30:00,65.54,65.58,65.47,65.56,87500.0,56.6821,56.7166,56.6215,56.6994,87500.0
2012-03-22 09:40:00,65.58,65.67,65.54,65.64,351900.0,56.7166,56.7945,56.6821,56.7685,351900.0
2012-03-22 09:50:00,65.66,65.66,65.56,65.59,95600.0,56.7858,56.7858,56.6994,56.7253,95600.0
2012-03-22 10:00:00,65.57,65.69,65.57,65.62,73000.0,56.708,56.8118,56.708,56.7512,73000.0
2012-03-22 10:10:00,65.62,65.65,65.48,65.51,31500.0,56.7512,56.7772,56.6302,56.6561,31500.0
2012-03-22 10:20:00,65.54,65.56,65.49,65.52,80900.0,56.6821,56.6994,56.6388,56.6648,80900.0
2012-03-22 10:30:00,65.52,65.52,65.43,65.47,54700.0,56.6648,56.6648,56.5869,56.6215,54700.0
2012-03-22 10:40:00,65.46,65.53,65.43,65.44,45800.0,56.6129,56.6734,56.5869,56.5956,45800.0
2012-03-22 10:50:00,65.43,65.43,65.35,65.39,14300.0,56.5869,56.5869,56.5177,56.5523,14300.0
2012-03-22 11:00:00,65.38,65.38,65.3,65.32,31400.0,56.5437,56.5437,56.4745,56.4918,31400.0
2012-03-22 11:10:00,65.33,65.4,65.32,65.4,24900.0,56.5004,56.561,56.4918,56.561,24900.0
2012-03-22 11:20:00,65.41,65.47,65.4,65.45,44500.0,56.5696,56.6215,56.561,56.6042,44500.0
2012-03-22 11:30:00,65.46,65.5,65.46,65.48,30000.0,56.6129,56.6475,56.6129,56.6302,30000.0
2012-03-22 11:40:00,65.49,65.49,65.45,65.45,39500.0,56.6388,56.6388,56.6042,56.6042,39500.0
2012-03-22 11:50:00,65.46,65.51,65.45,65.49,28700.0,56.6129,56.6561,56.6042,56.6388,28700.0
2012-03-22 12:00:00,65.5,65.57,65.5,65.57,25000.0,56.6475,56.708,56.6475,56.708,25000.0
2012-03-22 12:10:00,65.57,65.59,65.53,65.56,37500.0,56.708,56.7253,56.6734,56.6994,37500.0
2012-03-22 12:20:00,65.56,65.59,65.55,65.57,11600.0,56.6994,56.7253,56.6907,56.708,11600.0
2012-03-22 12:30:00,65.58,65.59,65.55,65.58,23300.0,56.7166,56.7253,56.6907,56.7166,23300.0
2012-03-22 12:40:00,65.56,65.58,65.54,65.57,19000.0,56.6994,56.7166,56.6821,56.708,19000.0
2012-03-22 12:50:00,65.57,65.64,65.55,65.64,112000.0,56.708,56.7685,56.6907,56.7685,112000.0
2012-03-22 13:00:00,65.64,65.64,65.57,65.57,24400.0,56.7685,56.7685,56.708,56.708,24400.0
2012-03-22 13:10:00,65.58,65.59,65.57,65.58,9600.0,56.7166,56.7253,56.708,56.7166,9600.0
2012-03-22 13:20:00,65.57,65.62,65.54,65.61,15100.0,56.708,56.7512,56.6821,56.7426,15100.0
2012-03-22 13:30:00,65.6,65.63,65.58,65.62,50400.0,56.7339,56.7599,56.7166,56.7512,50400.0
2012-03-22 13:40:00,65.63,65.64,65.59,65.59,15800.0,56.7599,56.7685,56.7253,56.7253,15800.0
2012-03-22 13:50:00,65.6,65.6,65.54,65.58,28700.0,56.7339,56.7339,56.6821,56.7166,28700.0
2012-03-22 14:00:00,65.58,65.58,65.52,65.55,86600.0,56.7166,56.7166,56.6648,56.6907,86600.0
2012-03-22 14:10:00,65.55,65.57,65.51,65.52,92500.0,56.6907,56.708,56.6561,56.6648,92500.0
2012-03-22 14:20:00,65.52,65.56,65.5,65.56,35400.0,56.6648,56.6994,56.6475,56.6994,35400.0
2012-03-22 14:30:00,65.56,65.57,65.52,65.53,26600.0,56.6994,56.708,56.6648,56.6734,26600.0
2012-03-22 14:40:00,65.53,65.54,65.48,65.5,27900.0,56.6734,56.6821,56.6302,56.6475,27900.0
2012-03-22 14:50:00,65.5,65.51,65.49,65.5,29300.0,56.6475,56.6561,56.6388,56.6475,29300.0
2012-03-22 15:00:00,65.49,65.49,65.42,65.42,25900.0,56.6388,56.6388,56.5783,56.5783,25900.0
2012-03-22 15:10:00,65.42,65.44,65.35,65.37,23000.0,56.5783,56.5956,56.5177,56.535,23000.0
2012-03-22 15:20:00,65.36,65.47,65.34,65.47,40100.0,56.5264,56.6215,56.5091,56.6215,40100.0
2012-03-22 15:30:00,65.46,65.56,65.44,65.55,45300.0,56.6129,56.6994,56.5956,56.6907,45300.0
2012-03-22 15:40:00,65.54,65.62,65.54,65.6,52700.0,56.6821,56.7512,56.6821,56.7339,52700.0
2012-03-22 15:50:00,65.59,65.6,65.55,65.56,80900.0,56.7253,56.7339,56.6907,56.6994,80900.0
2012-03-23 09:30:00,65.47,65.5,65.3,65.3,127900.0,56.7878,56.8139,56.6404,56.6404,127900.0
2012-03-23 09:40:00,65.29,65.29,65.22,65.28,57800.0,56.6317,56.6317,56.571,56.623,57800.0
2012-03-23 09:50:00,65.3,65.35,65.27,65.27,14600.0,56.6404,56.6837,56.6144,56.6144,14600.0
2012-03-23 10:00:00,65.26,65.26,65.06,65.06,30500.0,56.6057,56.6057,56.4322,56.4322,30500.0
2012-03-23 10:10:00,65.06,65.14,65.01,65.11,20700.0,56.4322,56.5016,56.3888,56.4756,20700.0
2012-03-23 10:20:00,65.09,65.14,65.09,65.1,12100.0,56.4582,56.5016,56.4582,56.4669,12100.0
2012-03-23 10:30:00,65.11,65.2,65.11,65.18,10200.0,56.4756,56.5536,56.4756,56.5363,10200.0
2012-03-23 10:40:00,65.19,65.25,65.19,65.23,9400.0,56.545,56.597,56.545,56.5797,9400.0
2012-03-23 10:50:00,65.24,65.31,65.24,65.29,20000.0,56.5883,56.649,56.5883,56.6317,20000.0
2012-03-23 11:00:00,65.3,65.31,65.27,65.29,184900.0,56.6404,56.649,56.6144,56.6317,184900.0
2012-03-23 11:10:00,65.28,65.34,65.25,65.34,40200.0,56.623,56.6751,56.597,56.6751,40200.0
2012-03-23 11:20:00,65.34,65.39,65.34,65.38,10700.0,56.6751,56.7184,56.6751,56.7098,10700.0
2012-03-23 11:30:00,65.4,65.45,65.4,65.41,77900.0,56.7271,56.7705,56.7271,56.7358,77900.0
2012-03-23 11:40:00,65.41,65.45,65.4,65.45,30200.0,56.7358,56.7705,56.7271,56.7705,30200.0
2012-03-23 11:50:00,65.45,65.48,65.44,65.46,27600.0,56.7705,56.7965,56.7618,56.7792,27600.0
2012-03-23 12:00:00,65.46,65.46,65.41,65.43,29900.0,56.7792,56.7792,56.7358,56.7531,29900.0
2012-03-23 12:10:00,65.43,65.44,65.39,65.4,25900.0,56.7531,56.7618,56.7184,56.7271,25900.0
2012-03-23 12:20:00,65.4,65.41,65.38,65.4,35300.0,56.7271,56.7358,56.7098,56.7271,35300.0
2012-03-23 12:30:00,65.4,65.4,65.36,65.38,29600.0,56.7271,56.7271,56.6924,56.7098,29600.0
2012-03-23 12:40:00,65.38,65.42,65.37,65.41,233100.0,56.7098,56.7445,56.7011,56.7358,233100.0
2012-03-23 12:50:00,65.4,65.47,65.38,65.45,368400.0,56.7271,56.7878,56.7098,56.7705,368400.0
2012-03-23 13:00:00,65.45,65.47,65.44,65.46,275200.0,56.7705,56.7878,56.7618,56.7792,275200.0
2012-03-23 13:10:00,65.46,65.46,65.42,65.44,33700.0,56.7792,56.7792,56.7445,56.7618,33700.0
2012-03-23 13:20:00,65.44,65.49,65.44,65.49,22200.0,56.7618,56.8052,56.7618,56.8052,22200.0
2012-03-23 13:30:00,65.49,65.53,65.46,65.47,22100.0,56.8052,56.8399,56.7792,56.7878,22100.0
2012-03-23 13:40:00,65.47,65.49,65.46,65.48,26400.0,56.7878,56.8052,56.7792,56.7965,26400.0
2012-03-23 13:50:00,65.48,65.5,65.43,65.43,54300.0,56.7965,56.8139,56.7531,56.7531,54300.0
2012-03-23 14:00:00,65.44,65.47,65.44,65.46,77200.0,56.7618,56.7878,56.7618,56.7792,77200.0
2012-03-23 14:10:00,65.46,65.53,65.46,65.51,14100.0,56.7792,56.8399,56.7792,56.8225,14100.0
2012-03-23 14:20:00,65.52,65.55,65.51,65.55,39400.0,56.8312,56.8572,56.8225,56.8572,39400.0
2012-03-23 14:30:00,65.55,65.55,65.51,65.52,32500.0,56.8572,56.8572,56.8225,56.8312,32500.0
2012-03-23 14:40:00,65.52,65.56,65.52,65.56,38200.0,56.8312,56.8659,56.8312,56.8659,38200.0
2012-03-23 14:50:00,65.56,65.59,65.52,65.53,98200.0,56.8659,56.8919,56.8312,56.8399,98200.0
2012-03-23 15:00:00,65.54,65.55,65.51,65.53,28000.0,56.8485,56.8572,56.8225,56.8399,28000.0
2012-03-23 15:10:00,65.53,65.53,65.48,65.52,39100.0,56.8399,56.8399,56.7965,56.8312,39100.0
2012-03-23 15:20:00,65.52,65.52,65.48,65.5,60500.0,56.8312,56.8312,56.7965,56.8139,60500.0
2012-03-23 15:30:00,65.51,65.53,65.49,65.51,71100.0,56.8225,56.8399,56.8052,56.8225,71100.0
2012-03-23 15:40:00,65.52,65.53,65.47,65.48,47000.0,56.8312,56.8399,56.7878,56.7965,47000.0
2012-03-23 15:50:00,65.49,65.54,65.49,65.5,111900.0,56.8052,56.8485,56.8052,56.8139,111900.0
2012-03-26 09:30:00,65.95,66.06,65.92,66.06,36800.0,57.2042,57.2996,57.1782,57.2996,36800.0
2012-03-26 09:40:00,66.07,66.08,66.01,66.08,18600.0,57.3083,57.3169,57.2562,57.3169,18600.0
2012-03-26 09:50:00,66.07,66.07,66.0,66.05,19400.0,57.3083,57.3083,57.2475,57.2909,19400.0
2012-03-26 10:00:00,66.04,66.07,66.0,66.07,50800.0,57.2822,57.3083,57.2475,57.3083,50800.0
2012-03-26 10:10:00,66.07,66.16,66.07,66.14,21200.0,57.3083,57.3863,57.3083,57.369,21200.0
2012-03-26 10:20:00,66.14,66.15,66.1,66.12,20600.0,57.369,57.3777,57.3343,57.3516,20600.0
2012-03-26 10:30:00,66.11,66.13,66.09,66.1,28200.0,57.343,57.3603,57.3256,57.3343,28200.0
2012-03-26 10:40:00,66.09,66.14,66.09,66.14,24600.0,57.3256,57.369,57.3256,57.369,24600.0
2012-03-26 10:50:00,66.13,66.15,66.11,66.15,24700.0,57.3603,57.3777,57.343,57.3777,24700.0
2012-03-26 11:00:00,66.15,66.15,66.1,66.11,32700.0,57.3777,57.3777,57.3343,57.343,32700.0
2012-03-26 11:10:00,66.12,66.12,66.1,66.1,52100.0,57.3516,57.3516,57.3343,57.3343,52100.0
2012-03-26 11:20:00,66.11,66.13,66.1,66.12,14200.0,57.343,57.3603,57.3343,57.3516,14200.0
2012-03-26 11:30:00,66.11,66.15,66.11,66.15,33600.0,57.343,57.3777,57.343,57.3777,33600.0
2012-03-26 11:40:00,66.14,66.15,66.12,66.15,7000.0,57.369,57.3777,57.3516,57.3777,7000.0
2012-03-26 11:50:00,66.14,66.15,66.12,66.13,20400.0,57.369,57.3777,57.3516,57.3603,20400.0
2012-03-26 12:00:00,66.12,66.13,66.11,66.11,9500.0,57.3516,57.3603,57.343,57.343,9500.0
2012-03-26 12:10:00,66.11,66.11,66.09,66.1,35100.0,57.343,57.343,57.3256,57.3343,35100.0
2012-03-26 12:20:00,66.11,66.11,66.07,66.09,29200.0,57.343,57.343,57.3083,57.3256,29200.0
2012-03-26 12:30:00,66.08,66.09,66.06,66.07,17800.0,57.3169,57.3256,57.2996,57.3083,17800.0
2012-03-26 12:40:00,66.06,66.09,66.06,66.09,7400.0,57.2996,57.3256,57.2996,57.3256,7400.0
2012-03-26 12:50:00,66.11,66.12,66.09,66.09,13900.0,57.343,57.3516,57.3256,57.3256,13900.0
2012-03-26 13:00:00,66.1,66.11,66.09,66.1,14300.0,57.3343,57.343,57.3256,57.3343,14300.0
2012-03-26 13:10:00,66.1,66.11,66.08,66.09,5100.0,57.3343,57.343,57.3169,57.3256,5100.0
2012-03-26 13:20:00,66.1,66.17,66.09,66.15,27900.0,57.3343,57.395,57.3256,57.3777,27900.0
2012-03-26 13:30:00,66.15,66.21,66.15,66.18,17700.0,57.3777,57.4297,57.3777,57.4037,17700.0
2012-03-26 13:40:00,66.19,66.21,66.18,66.21,10900.0,57.4123,57.4297,57.4037,57.4297,10900.0
2012-03-26 13:50:00,66.2,66.21,66.2,66.21,41400.0,57.421,57.4297,57.421,57.4297,41400.0
2012-03-26 14:00:00,66.21,66.24,66.2,66.24,26100.0,57.4297,57.4557,57.421,57.4557,26100.0
2012-03-26 14:10:00,66.24,66.27,66.23,66.25,45400.0,57.4557,57.4817,57.447,57.4644,45400.0
2012-03-26 14:20:00,66.26,66.32,66.25,66.3,19600.0,57.4731,57.5251,57.4644,57.5078,19600.0
2012-03-26 14:30:00,66.3,66.3,66.25,66.26,53800.0,57.5078,57.5078,57.4644,57.4731,53800.0
2012-03-26 14:40:00,66.26,66.31,66.26,66.28,32300.0,57.4731,57.5164,57.4731,57.4904,32300.0
2012-03-26 14:50:00,66.28,66.34,66.28,66.33,36700.0,57.4904,57.5425,57.4904,57.5338,36700.0
2012-03-26 15:00:00,66.31,66.41,66.3,66.37,32600.0,57.5164,57.6032,57.5078,57.5685,32600.0
2012-03-26 15:10:00,66.37,66.43,66.37,66.42,39700.0,57.5685,57.6205,57.5685,57.6118,39700.0
2012-03-26 15:20:00,66.42,66.43,66.38,66.39,81700.0,57.6118,57.6205,57.5772,57.5858,81700.0
2012-03-26 15:30:00,66.4,66.4,66.32,66.34,151300.0,57.5945,57.5945,57.5251,57.5425,151300.0
2012-03-26 15:40:00,66.34,66.42,66.33,66.41,54800.0,57.5425,57.6118,57.5338,57.6032,54800.0
2012-03-26 15:50:00,66.42,66.46,66.38,66.45,72300.0,57.6118,57.6465,57.5772,57.6379,72300.0
2012-03-27 09:30:00,66.54,66.57,66.48,66.5,26200.0,57.7159,57.742,57.6639,57.6812,26200.0
2012-03-27 09:40:00,66.5,66.57,66.49,66.56,14300.0,57.6812,57.742,57.6726,57.7333,14300.0
2012-03-27 09:50:00,66.55,66.58,66.54,66.54,22700.0,57.7246,57.7506,57.7159,57.7159,22700.0
2012-03-27 10:00:00,66.55,66.55,66.45,66.5,14900.0,57.7246,57.7246,57.6379,57.6812,14900.0
2012-03-27 10:10:00,66.5,66.6,66.5,66.59,10800.0,57.6812,57.768,57.6812,57.7593,10800.0
2012-03-27 10:20:00,66.57,66.57,66.5,66.52,13300.0,57.742,57.742,57.6812,57.6986,13300.0
2012-03-27 10:30:00,66.53,66.58,66.51,66.56,8900.0,57.7073,57.7506,57.6899,57.7333,8900.0
2012-03-27 10:40:00,66.56,66.56,66.53,66.54,5800.0,57.7333,57.7333,57.7073,57.7159,5800.0
2012-03-27 10:50:00,66.54,66.54,66.44,66.45,11900.0,57.7159,57.7159,57.6292,57.6379,11900.0
2012-03-27 11:00:00,66.46,66.5,66.45,66.48,17400.0,57.6465,57.6812,57.6379,57.6639,17400.0
2012-03-27 11:10:00,66.48,66.52,66.47,66.48,13500.0,57.6639,57.6986,57.6552,57.6639,13500.0
2012-03-27 11:20:00,66.52,66.53,66.48,66.48,7600.0,57.6986,57.7073,57.6639,57.6639,7600.0
2012-03-27 11:30:00,66.49,66.51,66.47,66.48,9100.0,57.6726,57.6899,57.6552,57.6639,9100.0
2012-03-27 11:40:00,66.47,66.48,66.46,66.47,3400.0,57.6552,57.6639,57.6465,57.6552,3400.0
2012-03-27 11:50:00,66.48,66.54,66.47,66.53,91200.0,57.6639,57.7159,57.6552,57.7073,91200.0
2012-03-27 12:00:00,66.53,66.58,66.53,66.55,26700.0,57.7073,57.7506,57.7073,57.7246,26700.0
2012-03-27 12:10:00,66.56,66.57,66.55,66.56,38000.0,57.7333,57.742,57.7246,57.7333,38000.0
2012-03-27 12:20:00,66.56,66.57,66.54,66.54,39800.0,57.7333,57.742,57.7159,57.7159,39800.0
2012-03-27 12:30:00,66.54,66.56,66.53,66.56,49900.0,57.7159,57.7333,57.7073,57.7333,49900.0
2012-03-27 12:40:00,66.56,66.57,66.54,66.54,27500.0,57.7333,57.742,57.7159,57.7159,27500.0
2012-03-27 12:50:00,66.54,66.57,66.52,66.57,21200.0,57.7159,57.742,57.6986,57.742,21200.0
2012-03-27 13:00:00,66.57,66.59,66.56,66.57,21400.0,57.742,57.7593,57.7333,57.742,21400.0
2012-03-27 13:10:00,66.57,66.57,66.52,66.52,28700.0,57.742,57.742,57.6986,57.6986,28700.0
2012-03-27 13:20:00,66.53,66.53,66.49,66.53,47400.0,57.7073,57.7073,57.6726,57.7073,47400.0
2012-03-27 13:30:00,66.53,66.53,66.49,66.51,44100.0,57.7073,57.7073,57.6726,57.6899,44100.0
2012-03-27 13:40:00,66.51,66.55,66.49,66.54,37300.0,57.6899,57.7246,57.6726,57.7159,37300.0
2012-03-27 13:50:00,66.55,66.56,66.53,66.56,213500.0,57.7246,57.7333,57.7073,57.7333,213500.0
2012-03-27 14:00:00,66.55,66.56,66.53,66.56,98900.0,57.7246,57.7333,57.7073,57.7333,98900.0
2012-03-27 14:10:00,66.56,66.6,66.56,66.58,42200.0,57.7333,57.768,57.7333,57.7506,42200.0
2012-03-27 14:20:00,66.58,66.6,66.56,66.6,131300.0,57.7506,57.768,57.7333,57.768,131300.0
2012-03-27 14:30:00,66.59,66.6,66.54,66.55,102900.0,57.7593,57.768,57.7159,57.7246,102900.0
2012-03-27 14:40:00,66.55,66.59,66.54,66.59,74700.0,57.7246,57.7593,57.7159,57.7593,74700.0
2012-03-27 14:50:00,66.59,66.6,66.54,66.58,97900.0,57.7593,57.768,57.7159,57.7506,97900.0
2012-03-27 15:00:00,66.58,66.61,66.56,66.59,137600.0,57.7506,57.7767,57.7333,57.7593,137600.0
2012-03-27 15:10:00,66.59,66.6,66.5,66.53,104900.0,57.7593,57.768,57.6812,57.7073,104900.0
2012-03-27 15:20:00,66.53,66.53,66.44,66.44,31300.0,57.7073,57.7073,57.6292,57.6292,31300.0
2012-03-27 15:30:00,66.44,66.47,66.42,66.45,29000.0,57.6292,57.6552,57.6118,57.6379,29000.0
2012-03-27 15:40:00,66.44,66.45,66.34,66.37,50700.0,57.6292,57.6379,57.5425,57.5685,50700.0
2012-03-27 15:50:00,66.37,66.39,66.33,66.35,33600.0,57.5685,57.5858,57.5338,57.5511,33600.0
2012-03-28 09:30:00,66.41,66.48,66.38,66.48,101700.0,57.6032,57.6639,57.5772,57.6639,101700.0
2012-03-28 09:40:00,66.48,66.49,66.25,66.25,27400.0,57.6639,57.6726,57.4644,57.4644,27400.0
2012-03-28 09:50:00,66.24,66.34,66.24,66.31,7100.0,57.4557,57.5425,57.4557,57.5164,7100.0
2012-03-28 10:00:00,66.3,66.38,66.3,66.34,12800.0,57.5078,57.5772,57.5078,57.5425,12800.0
2012-03-28 10:10:00,66.33,66.37,66.23,66.28,12900.0,57.5338,57.5685,57.447,57.4904,12900.0
2012-03-28 10:20:00,66.26,66.31,66.21,66.23,90300.0,57.4731,57.5164,57.4297,57.447,90300.0
2012-03-28 10:30:00,66.24,66.24,66.09,66.14,39400.0,57.4557,57.4557,57.3256,57.369,39400.0
2012-03-28 10:40:00,66.13,66.13,66.08,66.1,17200.0,57.3603,57.3603,57.3169,57.3343,17200.0
2012-03-28 10:50:00,66.09,66.09,66.03,66.08,15400.0,57.3256,57.3256,57.2736,57.3169,15400.0
2012-03-28 11:00:00,66.1,66.11,66.03,66.06,17900.0,57.3343,57.343,57.2736,57.2996,17900.0
2012-03-28 11:10:00,66.06,66.11,66.04,66.1,20100.0,57.2996,57.343,57.2822,57.3343,20100.0
2012-03-28 11:20:00,66.11,66.11,66.03,66.03,5900.0,57.343,57.343,57.2736,57.2736,5900.0
2012-03-28 11:30:00,66.04,66.04,65.95,65.97,16000.0,57.2822,57.2822,57.2042,57.2215,16000.0
2012-03-28 11:40:00,65.97,65.99,65.87,65.87,14900.0,57.2215,57.2389,57.1348,57.1348,14900.0
2012-03-28 11:50:00,65.86,65.86,65.66,65.76,32900.0,57.1261,57.1261,56.9526,57.0394,32900.0
2012-03-28 12:00:00,65.77,65.81,65.72,65.79,19900.0,57.048,57.0827,57.0047,57.0654,19900.0
2012-03-28 12:10:00,65.79,65.86,65.74,65.82,23600.0,57.0654,57.1261,57.022,57.0914,23600.0
2012-03-28 12:20:00,65.83,65.84,65.8,65.84,10100.0,57.1001,57.1088,57.0741,57.1088,10100.0
2012-03-28 12:30:00,65.85,65.86,65.74,65.74,28000.0,57.1174,57.1261,57.022,57.022,28000.0
2012-03-28 12:40:00,65.76,65.82,65.76,65.82,18900.0,57.0394,57.0914,57.0394,57.0914,18900.0
2012-03-28 12:50:00,65.81,65.81,65.75,65.79,33700.0,57.0827,57.0827,57.0307,57.0654,33700.0
2012-03-28 13:00:00,65.78,65.84,65.77,65.8,14900.0,57.0567,57.1088,57.048,57.0741,14900.0
2012-03-28 13:10:00,65.81,65.82,65.75,65.76,13700.0,57.0827,57.0914,57.0307,57.0394,13700.0
2012-03-28 13:20:00,65.76,65.76,65.67,65.75,20800.0,57.0394,57.0394,56.9613,57.0307,20800.0
2012-03-28 13:30:00,65.75,65.76,65.69,65.75,10300.0,57.0307,57.0394,56.9787,57.0307,10300.0
2012-03-28 13:40:00,65.75,65.79,65.71,65.73,33800.0,57.0307,57.0654,56.996,57.0134,33800.0
2012-03-28 13:50:00,65.72,65.77,65.7,65.75,29600.0,57.0047,57.048,56.9873,57.0307,29600.0
2012-03-28 14:00:00,65.76,65.76,65.62,65.64,24400.0,57.0394,57.0394,56.9179,56.9353,24400.0
2012-03-28 14:10:00,65.64,65.68,65.59,65.68,23500.0,56.9353,56.97,56.8919,56.97,23500.0
2012-03-28 14:20:00,65.65,65.69,65.64,65.67,13800.0,56.944,56.9787,56.9353,56.9613,13800.0
2012-03-28 14:30:00,65.67,65.77,65.67,65.75,16500.0,56.9613,57.048,56.9613,57.0307,16500.0
2012-03-28 14:40:00,65.76,65.83,65.76,65.81,19500.0,57.0394,57.1001,57.0394,57.0827,19500.0
2012-03-28 14:50:00,65.81,65.85,65.79,65.84,8600.0,57.0827,57.1174,57.0654,57.1088,8600.0
2012-03-28 15:00:00,65.84,65.92,65.84,65.86,38100.0,57.1088,57.1782,57.1088,57.1261,38100.0
2012-03-28 15:10:00,65.86,65.89,65.83,65.84,27700.0,57.1261,57.1521,57.1001,57.1088,27700.0
2012-03-28 15:20:00,65.84,65.88,65.82,65.88,17700.0,57.1088,57.1435,57.0914,57.1435,17700.0
2012-03-28 15:30:00,65.86,65.9,65.81,65.87,28700.0,57.1261,57.1608,57.0827,57.1348,28700.0
2012-03-28 15:40:00,65.88,65.99,65.87,65.94,48200.0,57.1435,57.2389,57.1348,57.1955,48200.0
2012-03-28 15:50:00,65.94,66.0,65.91,65.97,74500.0,57.1955,57.2475,57.1695,57.2215,74500.0
2012-03-29 09:30:00,65.67,65.69,65.62,65.67,45600.0,56.9613,56.9787,56.9179,56.9613,45600.0
2012-03-29 09:40:00,65.67,65.79,65.63,65.78,33600.0,56.9613,57.0654,56.9266,57.0567,33600.0
2012-03-29 09:50:00,65.76,65.76,65.55,65.64,13600.0,57.0394,57.0394,56.8572,56.9353,13600.0
2012-03-29 10:00:00,65.62,65.75,65.61,65.7,12200.0,56.9179,57.0307,56.9093,56.9873,12200.0
2012-03-29 10:10:00,65.68,65.68,65.56,65.57,50400.0,56.97,56.97,56.8659,56.8746,50400.0
2012-03-29 10:20:00,65.58,65.63,65.53,65.54,8800.0,56.8832,56.9266,56.8399,56.8485,8800.0
2012-03-29 10:30:00,65.53,65.57,65.47,65.51,25300.0,56.8399,56.8746,56.7878,56.8225,25300.0
2012-03-29 10:40:00,65.51,65.59,65.51,65.56,9000.0,56.8225,56.8919,56.8225,56.8659,9000.0
2012-03-29 10:50:00,65.57,65.64,65.52,65.63,14600.0,56.8746,56.9353,56.8312,56.9266,14600.0
2012-03-29 11:00:00,65.62,65.67,65.6,65.66,19000.0,56.9179,56.9613,56.9006,56.9526,19000.0
2012-03-29 11:10:00,65.65,65.66,65.57,65.58,8600.0,56.944,56.9526,56.8746,56.8832,8600.0
2012-03-29 11:20:00,65.58,65.62,65.5,65.5,28300.0,56.8832,56.9179,56.8139,56.8139,28300.0
2012-03-29 11:30:00,65.48,65.53,65.46,65.47,26700.0,56.7965,56.8399,56.7792,56.7878,26700.0
2012-03-29 11:40:00,65.48,65.54,65.48,65.52,17800.0,56.7965,56.8485,56.7965,56.8312,17800.0
2012-03-29 11:50:00,65.52,65.52,65.4,65.46,15600.0,56.8312,56.8312,56.7271,56.7792,15600.0
2012-03-29 12:00:00,65.45,65.52,65.44,65.5,8600.0,56.7705,56.8312,56.7618,56.8139,8600.0
2012-03-29 12:10:00,65.49,65.49,65.45,65.48,22900.0,56.8052,56.8052,56.7705,56.7965,22900.0
2012-03-29 12:20:00,65.48,65.5,65.44,65.47,31700.0,56.7965,56.8139,56.7618,56.7878,31700.0
2012-03-29 12:30:00,65.47,65.51,65.42,65.51,15000.0,56.7878,56.8225,56.7445,56.8225,15000.0
2012-03-29 12:40:00,65.51,65.52,65.49,65.5,10900.0,56.8225,56.8312,56.8052,56.8139,10900.0
2012-03-29 12:50:00,65.5,65.62,65.5,65.61,11700.0,56.8139,56.9179,56.8139,56.9093,11700.0
2012-03-29 13:00:00,65.61,65.61,65.55,65.57,14800.0,56.9093,56.9093,56.8572,56.8746,14800.0
2012-03-29 13:10:00,65.56,65.56,65.51,65.52,16000.0,56.8659,56.8659,56.8225,56.8312,16000.0
2012-03-29 13:20:00,65.53,65.55,65.5,65.53,31100.0,56.8399,56.8572,56.8139,56.8399,31100.0
2012-03-29 13:30:00,65.55,65.57,65.52,65.57,10600.0,56.8572,56.8746,56.8312,56.8746,10600.0
2012-03-29 13:40:00,65.57,65.58,65.49,65.51,8200.0,56.8746,56.8832,56.8052,56.8225,8200.0
2012-03-29 13:50:00,65.51,65.56,65.47,65.53,14000.0,56.8225,56.8659,56.7878,56.8399,14000.0
2012-03-29 14:00:00,65.53,65.63,65.53,65.57,16900.0,56.8399,56.9266,56.8399,56.8746,16900.0
2012-03-29 14:10:00,65.57,65.69,65.56,65.69,177500.0,56.8746,56.9787,56.8659,56.9787,177500.0
2012-03-29 14:20:00,65.69,65.74,65.68,65.73,96800.0,56.9787,57.022,56.97,57.0134,96800.0
2012-03-29 14:30:00,65.73,65.73,65.68,65.71,31100.0,57.0134,57.0134,56.97,56.996,31100.0
2012-03-29 14:40:00,65.71,65.77,65.7,65.76,41400.0,56.996,57.048,56.9873,57.0394,41400.0
2012-03-29 14:50:00,65.75,65.78,65.73,65.73,14200.0,57.0307,57.0567,57.0134,57.0134,14200.0
2012-03-29 15:00:00,65.72,65.75,65.69,65.74,65800.0,57.0047,57.0307,56.9787,57.022,65800.0
2012-03-29 15:10:00,65.76,65.91,65.76,65.91,45300.0,57.0394,57.1695,57.0394,57.1695,45300.0
2012-03-29 15:20:00,65.91,65.91,65.84,65.85,80900.0,57.1695,57.1695,57.1088,57.1174,80900.0
2012-03-29 15:30:00,65.86,65.94,65.85,65.91,34200.0,57.1261,57.1955,57.1174,57.1695,34200.0
2012-03-29 15:40:00,65.91,65.99,65.91,65.96,26400.0,57.1695,57.2389,57.1695,57.2128,26400.0
2012-03-29 15:50:00,65.96,66.01,65.93,65.94,65100.0,57.2128,57.2562,57.1868,57.1955,65100.0
2012-03-30 09:30:00,66.27,66.28,66.15,66.2,29400.0,57.4817,57.4904,57.3777,57.421,29400.0
2012-03-30 09:40:00,66.17,66.23,66.1,66.11,27500.0,57.395,57.447,57.3343,57.343,27500.0
2012-03-30 09:50:00,66.14,66.21,66.08,66.08,44300.0,57.369,57.4297,57.3169,57.3169,44300.0
2012-03-30 10:00:00,66.08,66.13,66.06,66.09,32700.0,57.3169,57.3603,57.2996,57.3256,32700.0
2012-03-30 10:10:00,66.08,66.08,66.0,66.01,37900.0,57.3169,57.3169,57.2475,57.2562,37900.0
2012-03-30 10:20:00,66.01,66.01,65.92,65.95,53400.0,57.2562,57.2562,57.1782,57.2042,53400.0
2012-03-30 10:30:00,65.97,65.97,65.8,65.8,45300.0,57.2215,57.2215,57.0741,57.0741,45300.0
2012-03-30 10:40:00,65.79,65.94,65.79,65.93,73800.0,57.0654,57.1955,57.0654,57.1868,73800.0
2012-03-30 10:50:00,65.92,65.95,65.89,65.93,69900.0,57.1782,57.2042,57.1521,57.1868,69900.0
2012-03-30 11:00:00,65.95,66.02,65.95,66.0,44600.0,57.2042,57.2649,57.2042,57.2475,44600.0
2012-03-30 11:10:00,66.0,66.14,66.0,66.13,23600.0,57.2475,57.369,57.2475,57.3603,23600.0
2012-03-30 11:20:00,66.13,66.15,66.11,66.14,34900.0,57.3603,57.3777,57.343,57.369,34900.0
2012-03-30 11:30:00,66.15,66.16,66.1,66.11,16100.0,57.3777,57.3863,57.3343,57.343,16100.0
2012-03-30 11:40:00,66.12,66.14,66.1,66.12,22300.0,57.3516,57.369,57.3343,57.3516,22300.0
2012-03-30 11:50:00,66.13,66.18,66.12,66.16,12500.0,57.3603,57.4037,57.3516,57.3863,12500.0
2012-03-30 12:00:00,66.15,66.16,66.12,66.15,58200.0,57.3777,57.3863,57.3516,57.3777,58200.0
2012-03-30 12:10:00,66.15,66.15,66.1,66.12,14200.0,57.3777,57.3777,57.3343,57.3516,14200.0
2012-03-30 12:20:00,66.12,66.15,66.11,66.14,67600.0,57.3516,57.3777,57.343,57.369,67600.0
2012-03-30 12:30:00,66.14,66.17,66.12,66.17,13700.0,57.369,57.395,57.3516,57.395,13700.0
2012-03-30 12:40:00,66.17,66.21,66.17,66.21,9800.0,57.395,57.4297,57.395,57.4297,9800.0
2012-03-30 12:50:00,66.21,66.21,66.15,66.15,10300.0,57.4297,57.4297,57.3777,57.3777,10300.0
2012-03-30 13:00:00,66.15,66.17,66.13,66.16,11900.0,57.3777,57.395,57.3603,57.3863,11900.0
2012-03-30 13:10:00,66.16,66.2,66.12,66.2,272800.0,57.3863,57.421,57.3516,57.421,272800.0
2012-03-30 13:20:00,66.2,66.21,66.18,66.19,14600.0,57.421,57.4297,57.4037,57.4123,14600.0
2012-03-30 13:30:00,66.18,66.22,66.18,66.2,16100.0,57.4037,57.4384,57.4037,57.421,16100.0
2012-03-30 13:40:00,66.2,66.2,66.18,66.18,11800.0,57.421,57.421,57.4037,57.4037,11800.0
2012-03-30 13:50:00,66.19,66.21,66.17,66.21,15900.0,57.4123,57.4297,57.395,57.4297,15900.0
2012-03-30 14:00:00,66.2,66.24,66.2,66.23,15300.0,57.421,57.4557,57.421,57.447,15300.0
2012-03-30 14:10:00,66.23,66.25,66.22,66.22,66600.0,57.447,57.4644,57.4384,57.4384,66600.0
2012-03-30 14:20:00,66.22,66.24,66.19,66.19,36100.0,57.4384,57.4557,57.4123,57.4123,36100.0
2012-03-30 14:30:00,66.2,66.21,66.19,66.21,21800.0,57.421,57.4297,57.4123,57.4297,21800.0
2012-03-30 14:40:00,66.2,66.26,66.2,66.24,56800.0,57.421,57.4731,57.421,57.4557,56800.0
2012-03-30 14:50:00,66.23,66.24,66.16,66.16,27000.0,57.447,57.4557,57.3863,57.3863,27000.0
2012-03-30 15:00:00,66.17,66.18,66.12,66.16,41000.0,57.395,57.4037,57.3516,57.3863,41000.0
2012-03-30 15:10:00,66.16,66.2,66.13,66.2,50200.0,57.3863,57.421,57.3603,57.421,50200.0
2012-03-30 15:20:00,66.19,66.19,66.15,66.16,119400.0,57.4123,57.4123,57.3777,57.3863,119400.0
2012-03-30 15:30:00,66.16,66.21,66.15,66.17,114100.0,57.3863,57.4297,57.3777,57.395,114100.0
2012-03-30 15:40:00,66.18,66.19,66.06,66.09,55300.0,57.4037,57.4123,57.2996,57.3256,55300.0
2012-03-30 15:50:00,66.09,66.15,66.06,66.09,198900.0,57.3256,57.3777,57.2996,57.3256,198900.0
2012-04-02 09:30:00,66.05,66.09,65.94,66.05,43200.0,57.2909,57.3256,57.1955,57.2909,43200.0
2012-04-02 09:40:00,66.06,66.16,66.06,66.13,22500.0,57.2996,57.3863,57.2996,57.3603,22500.0
2012-04-02 09:50:00,66.13,66.16,66.05,66.09,21500.0,57.3603,57.3863,57.2909,57.3256,21500.0
2012-04-02 10:00:00,66.09,66.3,66.09,66.27,62900.0,57.3256,57.5078,57.3256,57.4817,62900.0
2012-04-02 10:10:00,66.27,66.4,66.27,66.37,74200.0,57.4817,57.5945,57.4817,57.5685,74200.0
2012-04-02 10:20:00,66.38,66.38,66.32,66.33,51300.0,57.5772,57.5772,57.5251,57.5338,51300.0
2012-04-02 10:30:00,66.33,66.35,66.26,66.27,32000.0,57.5338,57.5511,57.4731,57.4817,32000.0
2012-04-02 10:40:00,66.28,66.3,66.25,66.3,26200.0,57.4904,57.5078,57.4644,57.5078,26200.0
2012-04-02 10:50:00,66.32,66.36,66.31,66.35,20800.0,57.5251,57.5598,57.5164,57.5511,20800.0
2012-04-02 11:00:00,66.35,66.39,66.31,66.38,354300.0,57.5511,57.5858,57.5164,57.5772,354300.0
2012-04-02 11:10:00,66.39,66.46,66.39,66.41,41200.0,57.5858,57.6465,57.5858,57.6032,41200.0
2012-04-02 11:20:00,66.42,66.5,66.42,66.49,42300.0,57.6118,57.6812,57.6118,57.6726,42300.0
2012-04-02 11:30:00,66.48,66.52,66.47,66.49,52600.0,57.6639,57.6986,57.6552,57.6726,52600.0
2012-04-02 11:40:00,66.49,66.6,66.49,66.6,45600.0,57.6726,57.768,57.6726,57.768,45600.0
2012-04-02 11:50:00,66.6,66.67,66.59,66.65,47000.0,57.768,57.8287,57.7593,57.8113,47000.0
2012-04-02 12:00:00,66.65,66.74,66.65,66.73,69800.0,57.8113,57.8894,57.8113,57.8807,69800.0
2012-04-02 12:10:00,66.72,66.73,66.67,66.7,29300.0,57.8721,57.8807,57.8287,57.8547,29300.0
2012-04-02 12:20:00,66.7,66.73,66.69,66.71,37300.0,57.8547,57.8807,57.846,57.8634,37300.0
2012-04-02 12:30:00,66.71,66.72,66.69,66.71,33000.0,57.8634,57.8721,57.846,57.8634,33000.0
2012-04-02 12:40:00,66.71,66.75,66.71,66.73,9000.0,57.8634,57.8981,57.8634,57.8807,9000.0
2012-04-02 12:50:00,66.73,66.78,66.72,66.74,26300.0,57.8807,57.9241,57.8721,57.8894,26300.0
2012-04-02 13:00:00,66.73,66.74,66.72,66.74,18200.0,57.8807,57.8894,57.8721,57.8894,18200.0
2012-04-02 13:10:00,66.74,66.76,66.71,66.72,42400.0,57.8894,57.9068,57.8634,57.8721,42400.0
2012-04-02 13:20:00,66.72,66.74,66.72,66.73,13300.0,57.8721,57.8894,57.8721,57.8807,13300.0
2012-04-02 13:30:00,66.74,66.77,66.73,66.75,15800.0,57.8894,57.9154,57.8807,57.8981,15800.0
2012-04-02 13:40:00,66.74,66.76,66.74,66.74,7400.0,57.8894,57.9068,57.8894,57.8894,7400.0
2012-04-02 13:50:00,66.75,66.78,66.74,66.78,10800.0,57.8981,57.9241,57.8894,57.9241,10800.0
2012-04-02 14:00:00,66.77,66.78,66.74,66.74,13300.0,57.9154,57.9241,57.8894,57.8894,13300.0
2012-04-02 14:10:00,66.72,66.75,66.71,66.74,160500.0,57.8721,57.8981,57.8634,57.8894,160500.0
2012-04-02 14:20:00,66.75,66.77,66.75,66.75,21900.0,57.8981,57.9154,57.8981,57.8981,21900.0
2012-04-02 14:30:00,66.76,66.8,66.75,66.78,14100.0,57.9068,57.9415,57.8981,57.9241,14100.0
2012-04-02 14:40:00,66.78,66.82,66.78,66.82,25700.0,57.9241,57.9588,57.9241,57.9588,25700.0
2012-04-02 14:50:00,66.82,66.83,66.77,66.82,107400.0,57.9588,57.9675,57.9154,57.9588,107400.0
2012-04-02 15:00:00,66.83,66.84,66.8,66.84,146300.0,57.9675,57.9761,57.9415,57.9761,146300.0
2012-04-02 15:10:00,66.84,66.84,66.81,66.83,163200.0,57.9761,57.9761,57.9501,57.9675,163200.0
2012-04-02 15:20:00,66.83,66.83,66.77,66.79,94200.0,57.9675,57.9675,57.9154,57.9328,94200.0
2012-04-02 15:30:00,66.79,66.79,66.68,66.69,120700.0,57.9328,57.9328,57.8374,57.846,120700.0
2012-04-02 15:40:00,66.69,66.71,66.61,66.62,42800.0,57.846,57.8634,57.7767,57.7853,42800.0
2012-04-02 15:50:00,66.62,66.71,66.62,66.68,246800.0,57.7853,57.8634,57.7853,57.8374,246800.0
2012-04-03 09:30:00,66.63,66.75,66.63,66.72,41700.0,57.794,57.8981,57.794,57.8721,41700.0
2012-04-03 09:40:00,66.73,66.73,66.61,66.64,22700.0,57.8807,57.8807,57.7767,57.8027,22700.0
2012-04-03 09:50:00,66.65,66.74,66.6,66.67,15100.0,57.8113,57.8894,57.768,57.8287,15100.0
2012-04-03 10:00:00,66.69,66.8,66.63,66.79,28200.0,57.846,57.9415,57.794,57.9328,28200.0
2012-04-03 10:10:00,66.8,66.8,66.6,66.61,24700.0,57.9415,57.9415,57.768,57.7767,24700.0
2012-04-03 10:20:00,66.61,66.73,66.61,66.73,18400.0,57.7767,57.8807,57.7767,57.8807,18400.0
2012-04-03 10:30:00,66.73,66.78,66.72,66.73,40700.0,57.8807,57.9241,57.8721,57.8807,40700.0
2012-04-03 10:40:00,66.73,66.83,66.72,66.78,35200.0,57.8807,57.9675,57.8721,57.9241,35200.0
2012-04-03 10:50:00,66.8,66.83,66.79,66.82,7400.0,57.9415,57.9675,57.9328,57.9588,7400.0
2012-04-03 11:00:00,66.8,66.81,66.76,66.76,50500.0,57.9415,57.9501,57.9068,57.9068,50500.0
2012-04-03 11:10:00,66.72,66.77,66.68,66.72,53800.0,57.8721,57.9154,57.8374,57.8721,53800.0
2012-04-03 11:20:00,66.71,66.72,66.65,66.66,21800.0,57.8634,57.8721,57.8113,57.82,21800.0
2012-04-03 11:30:00,66.67,66.67,66.55,66.59,30000.0,57.8287,57.8287,57.7246,57.7593,30000.0
2012-04-03 11:40:00,66.6,66.63,66.59,66.62,21700.0,57.768,57.794,57.7593,57.7853,21700.0
2012-04-03 11:50:00,66.62,66.65,66.62,66.63,28700.0,57.7853,57.8113,57.7853,57.794,28700.0
2012-04-03 12:00:00,66.64,66.64,66.53,66.54,13100.0,57.8027,57.8027,57.7073,57.7159,13100.0
2012-04-03 12:10:00,66.52,66.52,66.45,66.51,11600.0,57.6986,57.6986,57.6379,57.6899,11600.0
2012-04-03 12:20:00,66.51,66.58,66.51,66.58,9600.0,57.6899,57.7506,57.6899,57.7506,9600.0
2012-04-03 12:30:00,66.57,66.57,66.51,66.51,10800.0,57.742,57.742,57.6899,57.6899,10800.0
2012-04-03 12:40:00,66.51,66.57,66.51,66.57,9300.0,57.6899,57.742,57.6899,57.742,9300.0
2012-04-03 12:50:00,66.59,66.61,66.57,66.61,8800.0,57.7593,57.7767,57.742,57.7767,8800.0
2012-04-03 13:00:00,66.6,66.61,66.58,66.6,7800.0,57.768,57.7767,57.7506,57.768,7800.0
2012-04-03 13:10:00,66.59,66.6,66.57,66.59,12000.0,57.7593,57.768,57.742,57.7593,12000.0
2012-04-03 13:20:00,66.6,66.6,66.54,66.55,38500.0,57.768,57.768,57.7159,57.7246,38500.0
2012-04-03 13:30:00,66.55,66.58,66.54,66.57,44400.0,57.7246,57.7506,57.7159,57.742,44400.0
2012-04-03 13:40:00,66.57,66.57,66.53,66.57,18300.0,57.742,57.742,57.7073,57.742,18300.0
2012-04-03 13:50:00,66.57,66.65,66.56,66.64,20900.0,57.742,57.8113,57.7333,57.8027,20900.0
2012-04-03 14:00:00,66.63,66.64,66.33,66.37,155300.0,57.794,57.8027,57.5338,57.5685,155300.0
2012-04-03 14:10:00,66.37,66.43,66.29,66.41,62200.0,57.5685,57.6205,57.4991,57.6032,62200.0
2012-04-03 14:20:00,66.41,66.43,66.33,66.35,15600.0,57.6032,57.6205,57.5338,57.5511,15600.0
2012-04-03 14:30:00,66.35,66.37,66.22,66.22,64700.0,57.5511,57.5685,57.4384,57.4384,64700.0
2012-04-03 14:40:00,66.21,66.31,66.21,66.31,33200.0,57.4297,57.5164,57.4297,57.5164,33200.0
2012-04-03 14:50:00,66.34,66.37,66.3,66.3,73100.0,57.5425,57.5685,57.5078,57.5078,73100.0
2012-04-03 15:00:00,66.33,66.48,66.31,66.44,51100.0,57.5338,57.6639,57.5164,57.6292,51100.0
2012-04-03 15:10:00,66.44,66.49,66.41,66.46,82200.0,57.6292,57.6726,57.6032,57.6465,82200.0
2012-04-03 15:20:00,66.46,66.46,66.32,66.33,95400.0,57.6465,57.6465,57.5251,57.5338,95400.0
2012-04-03 15:30:00,66.33,66.46,66.33,66.4,113400.0,57.5338,57.6465,57.5338,57.5945,113400.0
2012-04-03 15:40:00,66.4,66.53,66.38,66.53,80800.0,57.5945,57.7073,57.5772,57.7073,80800.0
2012-04-03 15:50:00,66.53,66.6,66.51,66.57,101600.0,57.7073,57.768,57.6899,57.742,101600.0
2012-04-04 09:30:00,66.06,66.1,65.97,66.08,45500.0,57.2996,57.3343,57.2215,57.3169,45500.0
2012-04-04 09:40:00,66.07,66.1,66.03,66.03,13900.0,57.3083,57.3343,57.2736,57.2736,13900.0
2012-04-04 09:50:00,66.02,66.09,66.0,66.07,17700.0,57.2649,57.3256,57.2475,57.3083,17700.0
2012-04-04 10:00:00,66.06,66.07,65.96,65.96,47700.0,57.2996,57.3083,57.2128,57.2128,47700.0
2012-04-04 10:10:00,65.96,65.96,65.85,65.88,34800.0,57.2128,57.2128,57.1174,57.1435,34800.0
2012-04-04 10:20:00,65.86,65.91,65.79,65.83,79000.0,57.1261,57.1695,57.0654,57.1001,79000.0
2012-04-04 10:30:00,65.83,65.88,65.76,65.85,56700.0,57.1001,57.1435,57.0394,57.1174,56700.0
2012-04-04 10:40:00,65.85,65.85,65.78,65.78,32000.0,57.1174,57.1174,57.0567,57.0567,32000.0
2012-04-04 10:50:00,65.77,65.77,65.64,65.65,46500.0,57.048,57.048,56.9353,56.944,46500.0
2012-04-04 11:00:00,65.64,65.78,65.64,65.78,34000.0,56.9353,57.0567,56.9353,57.0567,34000.0
2012-04-04 11:10:00,65.8,65.8,65.71,65.73,18600.0,57.0741,57.0741,56.996,57.0134,18600.0
2012-04-04 11:20:00,65.72,65.76,65.68,65.69,18500.0,57.0047,57.0394,56.97,56.9787,18500.0
2012-04-04 11:30:00,65.71,65.85,65.71,65.83,26600.0,56.996,57.1174,56.996,57.1001,26600.0
2012-04-04 11:40:00,65.82,65.83,65.76,65.77,25800.0,57.0914,57.1001,57.0394,57.048,25800.0
2012-04-04 11:50:00,65.77,65.79,65.74,65.74,100100.0,57.048,57.0654,57.022,57.022,100100.0
2012-04-04 12:00:00,65.75,65.76,65.71,65.74,104100.0,57.0307,57.0394,56.996,57.022,104100.0
2012-04-04 12:10:00,65.73,65.8,65.72,65.79,32400.0,57.0134,57.0741,57.0047,57.0654,32400.0
2012-04-04 12:20:00,65.79,65.79,65.73,65.75,62300.0,57.0654,57.0654,57.0134,57.0307,62300.0
2012-04-04 12:30:00,65.75,65.75,65.72,65.74,40900.0,57.0307,57.0307,57.0047,57.022,40900.0
2012-04-04 12:40:00,65.75,65.77,65.68,65.7,79000.0,57.0307,57.048,56.97,56.9873,79000.0
2012-04-04 12:50:00,65.7,65.73,65.68,65.7,35400.0,56.9873,57.0134,56.97,56.9873,35400.0
2012-04-04 13:00:00,65.7,65.7,65.63,65.64,101100.0,56.9873,56.9873,56.9266,56.9353,101100.0
2012-04-04 13:10:00,65.65,65.66,65.61,65.65,58000.0,56.944,56.9526,56.9093,56.944,58000.0
2012-04-04 13:20:00,65.65,65.65,65.57,65.58,33700.0,56.944,56.944,56.8746,56.8832,33700.0
2012-04-04 13:30:00,65.57,65.61,65.56,65.59,55300.0,56.8746,56.9093,56.8659,56.8919,55300.0
2012-04-04 13:40:00,65.6,65.7,65.59,65.7,63400.0,56.9006,56.9873,56.8919,56.9873,63400.0
2012-04-04 13:50:00,65.71,65.75,65.69,65.74,45100.0,56.996,57.0307,56.9787,57.022,45100.0
2012-04-04 14:00:00,65.73,65.73,65.69,65.69,64300.0,57.0134,57.0134,56.9787,56.9787,64300.0
2012-04-04 14:10:00,65.7,65.74,65.7,65.72,45200.0,56.9873,57.022,56.9873,57.0047,45200.0
2012-04-04 14:20:00,65.7,65.7,65.65,65.68,67100.0,56.9873,56.9873,56.944,56.97,67100.0
2012-04-04 14:30:00,65.67,65.79,65.66,65.79,55900.0,56.9613,57.0654,56.9526,57.0654,55900.0
2012-04-04 14:40:00,65.78,65.84,65.77,65.81,45400.0,57.0567,57.1088,57.048,57.0827,45400.0
2012-04-04 14:50:00,65.81,65.82,65.76,65.79,72700.0,57.0827,57.0914,57.0394,57.0654,72700.0
2012-04-04 15:00:00,65.79,65.84,65.76,65.84,24500.0,57.0654,57.1088,57.0394,57.1088,24500.0
2012-04-04 15:10:00,65.82,65.89,65.81,65.84,37700.0,57.0914,57.1521,57.0827,57.1088,37700.0
2012-04-04 15:20:00,65.85,65.87,65.82,65.86,55900.0,57.1174,57.1348,57.0914,57.1261,55900.0
2012-04-04 15:30:00,65.87,65.94,65.86,65.88,25900.0,57.1348,57.1955,57.1261,57.1435,25900.0
2012-04-04 15:40:00,65.88,65.94,65.88,65.94,37100.0,57.1435,57.1955,57.1435,57.1955,37100.0
2012-04-04 15:50:00,65.95,65.95,65.84,65.85,55500.0,57.2042,57.2042,57.1088,57.1174,55500.0
2012-04-05 09:30:00,65.65,65.75,65.65,65.68,44700.0,56.944,57.0307,56.944,56.97,44700.0
2012-04-05 09:40:00,65.67,65.87,65.66,65.87,31300.0,56.9613,57.1348,56.9526,57.1348,31300.0
2012-04-05 09:50:00,65.88,65.91,65.83,65.83,9700.0,57.1435,57.1695,57.1001,57.1001,9700.0
2012-04-05 10:00:00,65.83,65.95,65.82,65.92,34200.0,57.1001,57.2042,57.0914,57.1782,34200.0
2012-04-05 10:10:00,65.91,65.93,65.82,65.83,27000.0,57.1695,57.1868,57.0914,57.1001,27000.0
2012-04-05 10:20:00,65.83,65.9,65.82,65.87,29600.0,57.1001,57.1608,57.0914,57.1348,29600.0
2012-04-05 10:30:00,65.86,65.9,65.82,65.9,32800.0,57.1261,57.1608,57.0914,57.1608,32800.0
2012-04-05 10:40:00,65.92,65.99,65.92,65.99,17900.0,57.1782,57.2389,57.1782,57.2389,17900.0
2012-04-05 10:50:00,66.0,66.03,65.95,66.03,14400.0,57.2475,57.2736,57.2042,57.2736,14400.0
2012-04-05 11:00:00,66.02,66.07,66.02,66.07,9200.0,57.2649,57.3083,57.2649,57.3083,9200.0
2012-04-05 11:10:00,66.07,66.09,66.01,66.01,11800.0,57.3083,57.3256,57.2562,57.2562,11800.0
2012-04-05 11:20:00,66.03,66.04,66.0,66.01,22100.0,57.2736,57.2822,57.2475,57.2562,22100.0
2012-04-05 11:30:00,66.01,66.04,65.97,65.98,26800.0,57.2562,57.2822,57.2215,57.2302,26800.0
2012-04-05 11:40:00,65.98,66.02,65.97,65.98,12400.0,57.2302,57.2649,57.2215,57.2302,12400.0
2012-04-05 11:50:00,65.98,66.03,65.96,66.03,15100.0,57.2302,57.2736,57.2128,57.2736,15100.0
2012-04-05 12:00:00,66.04,66.05,66.0,66.01,17000.0,57.2822,57.2909,57.2475,57.2562,17000.0
2012-04-05 12:10:00,66.01,66.02,65.99,66.0,24000.0,57.2562,57.2649,57.2389,57.2475,24000.0
2012-04-05 12:20:00,66.0,66.05,65.99,66.03,10600.0,57.2475,57.2909,57.2389,57.2736,10600.0
2012-04-05 12:30:00,66.03,66.05,66.0,66.0,11000.0,57.2736,57.2909,57.2475,57.2475,11000.0
2012-04-05 12:40:00,66.0,66.0,65.97,65.97,18500.0,57.2475,57.2475,57.2215,57.2215,18500.0
2012-04-05 12:50:00,65.97,66.0,65.97,65.98,9100.0,57.2215,57.2475,57.2215,57.2302,9100.0
2012-04-05 13:00:00,65.99,66.03,65.99,66.01,11500.0,57.2389,57.2736,57.2389,57.2562,11500.0
2012-04-05 13:10:00,66.01,66.03,65.98,65.99,18600.0,57.2562,57.2736,57.2302,57.2389,18600.0
2012-04-05 13:20:00,65.97,66.02,65.97,66.01,17300.0,57.2215,57.2649,57.2215,57.2562,17300.0
2012-04-05 13:30:00,66.0,66.02,65.98,66.02,9900.0,57.2475,57.2649,57.2302,57.2649,9900.0
2012-04-05 13:40:00,66.02,66.02,65.9,65.9,31400.0,57.2649,57.2649,57.1608,57.1608,31400.0
2012-04-05 13:50:00,65.88,65.92,65.85,65.9,26400.0,57.1435,57.1782,57.1174,57.1608,26400.0
2012-04-05 14:00:00,65.9,65.9,65.87,65.88,8100.0,57.1608,57.1608,57.1348,57.1435,8100.0
2012-04-05 14:10:00,65.89,65.95,65.87,65.95,81200.0,57.1521,57.2042,57.1348,57.2042,81200.0
2012-04-05 14:20:00,65.95,65.95,65.92,65.93,40700.0,57.2042,57.2042,57.1782,57.1868,40700.0
2012-04-05 14:30:00,65.93,65.94,65.9,65.9,78000.0,57.1868,57.1955,57.1608,57.1608,78000.0
2012-04-05 14:40:00,65.9,65.92,65.88,65.92,69200.0,57.1608,57.1782,57.1435,57.1782,69200.0
2012-04-05 14:50:00,65.9,65.98,65.89,65.96,30100.0,57.1608,57.2302,57.1521,57.2128,30100.0
2012-04-05 15:00:00,65.95,65.97,65.94,65.94,44300.0,57.2042,57.2215,57.1955,57.1955,44300.0
2012-04-05 15:10:00,65.93,65.93,65.89,65.92,43200.0,57.1868,57.1868,57.1521,57.1782,43200.0
2012-04-05 15:20:00,65.93,66.0,65.93,65.99,145400.0,57.1868,57.2475,57.1868,57.2389,145400.0
2012-04-05 15:30:00,65.99,66.01,65.97,65.99,98400.0,57.2389,57.2562,57.2215,57.2389,98400.0
2012-04-05 15:40:00,66.0,66.03,65.98,66.0,112600.0,57.2475,57.2736,57.2302,57.2475,112600.0
2012-04-05 15:50:00,66.0,66.04,65.98,65.99,139400.0,57.2475,57.2822,57.2302,57.2389,139400.0
2012-04-09 09:30:00,65.17,65.25,65.09,65.2,49000.0,56.5276,56.597,56.4582,56.5536,49000.0
2012-04-09 09:40:00,65.21,65.22,65.14,65.14,14900.0,56.5623,56.571,56.5016,56.5016,14900.0
2012-04-09 09:50:00,65.13,65.14,65.08,65.14,19600.0,56.4929,56.5016,56.4495,56.5016,19600.0
2012-04-09 10:00:00,65.14,65.22,65.14,65.18,28200.0,56.5016,56.571,56.5016,56.5363,28200.0
2012-04-09 10:10:00,65.18,65.26,65.17,65.25,37000.0,56.5363,56.6057,56.5276,56.597,37000.0
2012-04-09 10:20:00,65.25,65.36,65.21,65.33,34500.0,56.597,56.6924,56.5623,56.6664,34500.0
2012-04-09 10:30:00,65.32,65.34,65.25,65.25,21800.0,56.6577,56.6751,56.597,56.597,21800.0
2012-04-09 10:40:00,65.27,65.35,65.26,65.35,21700.0,56.6144,56.6837,56.6057,56.6837,21700.0
2012-04-09 10:50:00,65.34,65.36,65.3,65.34,36800.0,56.6751,56.6924,56.6404,56.6751,36800.0
2012-04-09 11:00:00,65.36,65.37,65.28,65.3,32900.0,56.6924,56.7011,56.623,56.6404,32900.0
2012-04-09 11:10:00,65.3,65.3,65.18,65.19,59300.0,56.6404,56.6404,56.5363,56.545,59300.0
2012-04-09 11:20:00,65.19,65.22,65.18,65.18,18300.0,56.545,56.571,56.5363,56.5363,18300.0
2012-04-09 11:30:00,65.19,65.23,65.18,65.19,17900.0,56.545,56.5797,56.5363,56.545,17900.0
2012-04-09 11:40:00,65.21,65.26,65.21,65.25,11800.0,56.5623,56.6057,56.5623,56.597,11800.0
2012-04-09 11:50:00,65.24,65.28,65.22,65.28,8500.0,56.5883,56.623,56.571,56.623,8500.0
2012-04-09 12:00:00,65.27,65.28,65.24,65.26,106400.0,56.6144,56.623,56.5883,56.6057,106400.0
2012-04-09 12:10:00,65.26,65.34,65.26,65.33,43400.0,56.6057,56.6751,56.6057,56.6664,43400.0
2012-04-09 12:20:00,65.32,65.33,65.3,65.3,20500.0,56.6577,56.6664,56.6404,56.6404,20500.0
2012-04-09 12:30:00,65.31,65.42,65.3,65.41,17200.0,56.649,56.7445,56.6404,56.7358,17200.0
2012-04-09 12:40:00,65.41,65.42,65.36,65.41,23700.0,56.7358,56.7445,56.6924,56.7358,23700.0
2012-04-09 12:50:00,65.41,65.43,65.37,65.43,54700.0,56.7358,56.7531,56.7011,56.7531,54700.0
2012-04-09 13:00:00,65.4,65.42,65.39,65.42,36500.0,56.7271,56.7445,56.7184,56.7445,36500.0
2012-04-09 13:10:00,65.42,65.42,65.36,65.36,32700.0,56.7445,56.7445,56.6924,56.6924,32700.0
2012-04-09 13:20:00,65.36,65.36,65.32,65.33,19800.0,56.6924,56.6924,56.6577,56.6664,19800.0
2012-04-09 13:30:00,65.33,65.38,65.33,65.38,17800.0,56.6664,56.7098,56.6664,56.7098,17800.0
2012-04-09 13:40:00,65.39,65.41,65.38,65.41,39100.0,56.7184,56.7358,56.7098,56.7358,39100.0
2012-04-09 13:50:00,65.42,65.48,65.39,65.47,88500.0,56.7445,56.7965,56.7184,56.7878,88500.0
2012-04-09 14:00:00,65.47,65.47,65.4,65.45,25200.0,56.7878,56.7878,56.7271,56.7705,25200.0
2012-04-09 14:10:00,65.45,65.48,65.42,65.47,74600.0,56.7705,56.7965,56.7445,56.7878,74600.0
2012-04-09 14:20:00,65.47,65.5,65.47,65.48,55400.0,56.7878,56.8139,56.7878,56.7965,55400.0
2012-04-09 14:30:00,65.48,65.54,65.46,65.51,28300.0,56.7965,56.8485,56.7792,56.8225,28300.0
2012-04-09 14:40:00,65.54,65.54,65.5,65.54,25000.0,56.8485,56.8485,56.8139,56.8485,25000.0
2012-04-09 14:50:00,65.54,65.57,65.52,65.52,21600.0,56.8485,56.8746,56.8312,56.8312,21600.0
2012-04-09 15:00:00,65.53,65.55,65.5,65.51,42300.0,56.8399,56.8572,56.8139,56.8225,42300.0
2012-04-09 15:10:00,65.51,65.52,65.49,65.5,23100.0,56.8225,56.8312,56.8052,56.8139,23100.0
2012-04-09 15:20:00,65.51,65.53,65.43,65.43,20400.0,56.8225,56.8399,56.7531,56.7531,20400.0
2012-04-09 15:30:00,65.43,65.45,65.39,65.41,59400.0,56.7531,56.7705,56.7184,56.7358,59400.0
2012-04-09 15:40:00,65.43,65.45,65.38,65.41,32500.0,56.7531,56.7705,56.7098,56.7358,32500.0
2012-04-09 15:50:00,65.39,65.42,65.32,65.32,80100.0,56.7184,56.7445,56.6577,56.6577,80100.0
2012-04-10 09:30:00,65.2,65.34,65.17,65.33,31700.0,56.5536,56.6751,56.5276,56.6664,31700.0
2012-04-10 09:40:00,65.33,65.37,65.31,65.31,30400.0,56.6664,56.7011,56.649,56.649,30400.0
2012-04-10 09:50:00,65.29,65.3,65.27,65.3,37700.0,56.6317,56.6404,56.6144,56.6404,37700.0
2012-04-10 10:00:00,65.34,65.34,65.11,65.11,22900.0,56.6751,56.6751,56.4756,56.4756,22900.0
2012-04-10 10:10:00,65.11,65.14,65.07,65.07,7900.0,56.4756,56.5016,56.4409,56.4409,7900.0
2012-04-10 10:20:00,65.06,65.14,65.02,65.13,22700.0,56.4322,56.5016,56.3975,56.4929,22700.0
2012-04-10 10:30:00,65.12,65.15,65.09,65.12,41000.0,56.4842,56.5103,56.4582,56.4842,41000.0
2012-04-10 10:40:00,65.1,65.15,65.09,65.1,27200.0,56.4669,56.5103,56.4582,56.4669,27200.0
2012-04-10 10:50:00,65.11,65.11,64.97,65.0,34600.0,56.4756,56.4756,56.3541,56.3802,34600.0
2012-04-10 11:00:00,64.99,65.06,64.99,65.02,55000.0,56.3715,56.4322,56.3715,56.3975,55000.0
2012-04-10 11:10:00,65.02,65.03,64.93,64.93,31700.0,56.3975,56.4062,56.3194,56.3194,31700.0
2012-04-10 11:20:00,64.92,64.98,64.88,64.95,18100.0,56.3108,56.3628,56.2761,56.3368,18100.0
2012-04-10 11:30:00,64.94,64.96,64.85,64.85,15300.0,56.3281,56.3455,56.25,56.25,15300.0
2012-04-10 11:40:00,64.84,64.85,64.75,64.76,32400.0,56.2414,56.25,56.1633,56.172,32400.0
2012-04-10 11:50:00,64.76,64.76,64.56,64.64,70200.0,56.172,56.172,55.9985,56.0679,70200.0
2012-04-10 12:00:00,64.63,64.64,64.5,64.5,112400.0,56.0592,56.0679,55.9465,55.9465,112400.0
2012-04-10 12:10:00,64.51,64.51,64.33,64.45,69900.0,55.9551,55.9551,55.799,55.9031,69900.0
2012-04-10 12:20:00,64.44,64.49,64.4,64.48,88000.0,55.8944,55.9378,55.8597,55.9291,88000.0
2012-04-10 12:30:00,64.49,64.51,64.42,64.43,21000.0,55.9378,55.9551,55.8771,55.8857,21000.0
2012-04-10 12:40:00,64.43,64.49,64.4,64.4,16000.0,55.8857,55.9378,55.8597,55.8597,16000.0
2012-04-10 12:50:00,64.4,64.42,64.33,64.42,27300.0,55.8597,55.8771,55.799,55.8771,27300.0
2012-04-10 13:00:00,64.42,64.45,64.36,64.37,27900.0,55.8771,55.9031,55.825,55.8337,27900.0
2012-04-10 13:10:00,64.37,64.37,64.19,64.19,32500.0,55.8337,55.8337,55.6776,55.6776,32500.0
2012-04-10 13:20:00,64.19,64.31,64.19,64.3,36700.0,55.6776,55.7817,55.6776,55.773,36700.0
2012-04-10 13:30:00,64.31,64.31,64.24,64.3,20200.0,55.7817,55.7817,55.7209,55.773,20200.0
2012-04-10 13:40:00,64.3,64.4,64.27,64.39,46200.0,55.773,55.8597,55.747,55.8511,46200.0
2012-04-10 13:50:00,64.39,64.4,64.34,64.34,18500.0,55.8511,55.8597,55.8077,55.8077,18500.0
2012-04-10 14:00:00,64.34,64.38,64.29,64.36,48300.0,55.8077,55.8424,55.7643,55.825,48300.0
2012-04-10 14:10:00,64.36,64.38,64.24,64.26,27400.0,55.825,55.8424,55.7209,55.7383,27400.0
2012-04-10 14:20:00,64.25,64.29,64.21,64.29,23200.0,55.7296,55.7643,55.6949,55.7643,23200.0
2012-04-10 14:30:00,64.3,64.31,64.07,64.08,141700.0,55.773,55.7817,55.5735,55.5822,141700.0
2012-04-10 14:40:00,64.09,64.28,64.09,64.28,35600.0,55.5908,55.7556,55.5908,55.7556,35600.0
2012-04-10 14:50:00,64.28,64.28,64.22,64.23,53000.0,55.7556,55.7556,55.7036,55.7123,53000.0
2012-04-10 15:00:00,64.24,64.24,64.12,64.16,64700.0,55.7209,55.7209,55.6169,55.6516,64700.0
2012-04-10 15:10:00,64.16,64.22,64.1,64.22,125800.0,55.6516,55.7036,55.5995,55.7036,125800.0
2012-04-10 15:20:00,64.21,64.23,64.15,64.18,73300.0,55.6949,55.7123,55.6429,55.6689,73300.0
2012-04-10 15:30:00,64.18,64.34,64.17,64.32,202600.0,55.6689,55.8077,55.6602,55.7903,202600.0
2012-04-10 15:40:00,64.34,64.35,64.17,64.23,192700.0,55.8077,55.8164,55.6602,55.7123,192700.0
2012-04-10 15:50:00,64.23,64.28,64.16,64.16,104300.0,55.7123,55.7556,55.6516,55.6516,104300.0
2012-04-11 09:30:00,64.76,64.82,64.72,64.75,171700.0,56.172,56.224,56.1373,56.1633,171700.0
2012-04-11 09:40:00,64.71,64.82,64.71,64.73,68600.0,56.1286,56.224,56.1286,56.146,68600.0
2012-04-11 09:50:00,64.75,64.75,64.68,64.73,37500.0,56.1633,56.1633,56.1026,56.146,37500.0
2012-04-11 10:00:00,64.73,64.81,64.73,64.75,57700.0,56.146,56.2154,56.146,56.1633,57700.0
2012-04-11 10:10:00,64.76,64.86,64.75,64.86,71100.0,56.172,56.2587,56.1633,56.2587,71100.0
2012-04-11 10:20:00,64.86,64.86,64.8,64.84,25200.0,56.2587,56.2587,56.2067,56.2414,25200.0
2012-04-11 10:30:00,64.86,64.94,64.85,64.88,35600.0,56.2587,56.3281,56.25,56.2761,35600.0
2012-04-11 10:40:00,64.87,64.9,64.82,64.83,49700.0,56.2674,56.2934,56.224,56.2327,49700.0
2012-04-11 10:50:00,64.85,64.87,64.79,64.84,29500.0,56.25,56.2674,56.198,56.2414,29500.0
2012-04-11 11:00:00,64.84,64.86,64.77,64.82,132300.0,56.2414,56.2587,56.1807,56.224,132300.0
2012-04-11 11:10:00,64.81,64.82,64.72,64.75,24000.0,56.2154,56.224,56.1373,56.1633,24000.0
2012-04-11 11:20:00,64.75,64.77,64.73,64.73,38500.0,56.1633,56.1807,56.146,56.146,38500.0
2012-04-11 11:30:00,64.74,64.78,64.73,64.75,12200.0,56.1546,56.1893,56.146,56.1633,12200.0
2012-04-11 11:40:00,64.74,64.75,64.65,64.65,51900.0,56.1546,56.1633,56.0766,56.0766,51900.0
2012-04-11 11:50:00,64.65,64.69,64.63,64.64,31400.0,56.0766,56.1113,56.0592,56.0679,31400.0
2012-04-11 12:00:00,64.64,64.67,64.6,64.62,43000.0,56.0679,56.0939,56.0332,56.0506,43000.0
2012-04-11 12:10:00,64.62,64.71,64.62,64.7,29100.0,56.0506,56.1286,56.0506,56.1199,29100.0
2012-04-11 12:20:00,64.7,64.72,64.67,64.72,54600.0,56.1199,56.1373,56.0939,56.1373,54600.0
2012-04-11 12:30:00,64.71,64.72,64.69,64.72,13200.0,56.1286,56.1373,56.1113,56.1373,13200.0
2012-04-11 12:40:00,64.72,64.74,64.71,64.71,15600.0,56.1373,56.1546,56.1286,56.1286,15600.0
2012-04-11 12:50:00,64.71,64.78,64.69,64.78,40100.0,56.1286,56.1893,56.1113,56.1893,40100.0
2012-04-11 13:00:00,64.78,64.81,64.72,64.78,23100.0,56.1893,56.2154,56.1373,56.1893,23100.0
2012-04-11 13:10:00,64.78,64.78,64.74,64.75,20000.0,56.1893,56.1893,56.1546,56.1633,20000.0
2012-04-11 13:20:00,64.74,64.76,64.7,64.72,29600.0,56.1546,56.172,56.1199,56.1373,29600.0
2012-04-11 13:30:00,64.73,64.76,64.68,64.76,67600.0,56.146,56.172,56.1026,56.172,67600.0
2012-04-11 13:40:00,64.74,64.78,64.74,64.78,29800.0,56.1546,56.1893,56.1546,56.1893,29800.0
2012-04-11 13:50:00,64.79,64.83,64.78,64.81,11100.0,56.198,56.2327,56.1893,56.2154,11100.0
2012-04-11 14:00:00,64.81,64.81,64.69,64.73,92300.0,56.2154,56.2154,56.1113,56.146,92300.0
2012-04-11 14:10:00,64.72,64.74,64.68,64.72,28100.0,56.1373,56.1546,56.1026,56.1373,28100.0
2012-04-11 14:20:00,64.73,64.78,64.7,64.72,41200.0,56.146,56.1893,56.1199,56.1373,41200.0
2012-04-11 14:30:00,64.73,64.73,64.61,64.68,36200.0,56.146,56.146,56.0419,56.1026,36200.0
2012-04-11 14:40:00,64.68,64.69,64.63,64.69,36200.0,56.1026,56.1113,56.0592,56.1113,36200.0
2012-04-11 14:50:00,64.69,64.75,64.67,64.7,31300.0,56.1113,56.1633,56.0939,56.1199,31300.0
2012-04-11 15:00:00,64.7,64.72,64.66,64.67,28500.0,56.1199,56.1373,56.0852,56.0939,28500.0
2012-04-11 15:10:00,64.67,64.67,64.59,64.62,91500.0,56.0939,56.0939,56.0245,56.0506,91500.0
2012-04-11 15:20:00,64.63,64.63,64.55,64.6,58000.0,56.0592,56.0592,55.9898,56.0332,58000.0
2012-04-11 15:30:00,64.61,64.66,64.6,64.61,72500.0,56.0419,56.0852,56.0332,56.0419,72500.0
2012-04-11 15:40:00,64.62,64.67,64.56,64.58,87800.0,56.0506,56.0939,55.9985,56.0159,87800.0
2012-04-11 15:50:00,64.57,64.67,64.57,64.64,76200.0,56.0072,56.0939,56.0072,56.0679,76200.0
2012-04-12 09:30:00,64.74,64.86,64.71,64.82,39600.0,56.1546,56.2587,56.1286,56.224,39600.0
2012-04-12 09:40:00,64.87,65.05,64.87,65.02,35700.0,56.2674,56.4235,56.2674,56.3975,35700.0
2012-04-12 09:50:00,65.02,65.12,65.01,65.07,16400.0,56.3975,56.4842,56.3888,56.4409,16400.0
2012-04-12 10:00:00,65.09,65.11,65.04,65.07,11300.0,56.4582,56.4756,56.4149,56.4409,11300.0
2012-04-12 10:10:00,65.09,65.14,65.07,65.07,13100.0,56.4582,56.5016,56.4409,56.4409,13100.0
2012-04-12 10:20:00,65.09,65.14,65.05,65.12,5000.0,56.4582,56.5016,56.4235,56.4842,5000.0
2012-04-12 10:30:00,65.11,65.32,65.11,65.32,60900.0,56.4756,56.6577,56.4756,56.6577,60900.0
2012-04-12 10:40:00,65.31,65.35,65.3,65.34,11400.0,56.649,56.6837,56.6404,56.6751,11400.0
2012-04-12 10:50:00,65.34,65.37,65.32,65.33,22800.0,56.6751,56.7011,56.6577,56.6664,22800.0
2012-04-12 11:00:00,65.34,65.43,65.34,65.38,72000.0,56.6751,56.7531,56.6751,56.7098,72000.0
2012-04-12 11:10:00,65.38,65.43,65.36,65.41,34100.0,56.7098,56.7531,56.6924,56.7358,34100.0
2012-04-12 11:20:00,65.42,65.45,65.39,65.39,19400.0,56.7445,56.7705,56.7184,56.7184,19400.0
2012-04-12 11:30:00,65.39,65.4,65.31,65.31,110400.0,56.7184,56.7271,56.649,56.649,110400.0
2012-04-12 11:40:00,65.32,65.39,65.32,65.38,54100.0,56.6577,56.7184,56.6577,56.7098,54100.0
2012-04-12 11:50:00,65.4,65.43,65.38,65.41,108100.0,56.7271,56.7531,56.7098,56.7358,108100.0
2012-04-12 12:00:00,65.42,65.45,65.38,65.4,197200.0,56.7445,56.7705,56.7098,56.7271,197200.0
2012-04-12 12:10:00,65.4,65.4,65.36,65.4,139700.0,56.7271,56.7271,56.6924,56.7271,139700.0
2012-04-12 12:20:00,65.4,65.47,65.39,65.42,116900.0,56.7271,56.7878,56.7184,56.7445,116900.0
2012-04-12 12:30:00,65.42,65.46,65.42,65.45,45100.0,56.7445,56.7792,56.7445,56.7705,45100.0
2012-04-12 12:40:00,65.46,65.52,65.46,65.5,58300.0,56.7792,56.8312,56.7792,56.8139,58300.0
2012-04-12 12:50:00,65.51,65.53,65.5,65.52,38300.0,56.8225,56.8399,56.8139,56.8312,38300.0
2012-04-12 13:00:00,65.51,65.52,65.5,65.51,14900.0,56.8225,56.8312,56.8139,56.8225,14900.0
2012-04-12 13:10:00,65.53,65.56,65.49,65.49,25900.0,56.8399,56.8659,56.8052,56.8052,25900.0
2012-04-12 13:20:00,65.48,65.51,65.46,65.47,120700.0,56.7965,56.8225,56.7792,56.7878,120700.0
2012-04-12 13:30:00,65.47,65.49,65.46,65.48,7800.0,56.7878,56.8052,56.7792,56.7965,7800.0
2012-04-12 13:40:00,65.47,65.5,65.46,65.49,74700.0,56.7878,56.8139,56.7792,56.8052,74700.0
2012-04-12 13:50:00,65.48,65.48,65.4,65.44,150000.0,56.7965,56.7965,56.7271,56.7618,150000.0
2012-04-12 14:00:00,65.43,65.46,65.42,65.45,71500.0,56.7531,56.7792,56.7445,56.7705,71500.0
2012-04-12 14:10:00,65.45,65.48,65.45,65.48,48100.0,56.7705,56.7965,56.7705,56.7965,48100.0
2012-04-12 14:20:00,65.49,65.5,65.48,65.49,87200.0,56.8052,56.8139,56.7965,56.8052,87200.0
2012-04-12 14:30:00,65.49,65.49,65.46,65.48,139700.0,56.8052,56.8052,56.7792,56.7965,139700.0
2012-04-12 14:40:00,65.48,65.54,65.48,65.53,56700.0,56.7965,56.8485,56.7965,56.8399,56700.0
2012-04-12 14:50:00,65.54,65.58,65.53,65.55,35800.0,56.8485,56.8832,56.8399,56.8572,35800.0
2012-04-12 15:00:00,65.55,65.57,65.54,65.54,16800.0,56.8572,56.8746,56.8485,56.8485,16800.0
2012-04-12 15:10:00,65.53,65.55,65.51,65.54,21200.0,56.8399,56.8572,56.8225,56.8485,21200.0
2012-04-12 15:20:00,65.54,65.55,65.48,65.48,18000.0,56.8485,56.8572,56.7965,56.7965,18000.0
2012-04-12 15:30:00,65.49,65.54,65.47,65.53,46600.0,56.8052,56.8485,56.7878,56.8399,46600.0
2012-04-12 15:40:00,65.53,65.59,65.52,65.56,106600.0,56.8399,56.8919,56.8312,56.8659,106600.0
2012-04-12 15:50:00,65.57,65.58,65.52,65.53,79600.0,56.8746,56.8832,56.8312,56.8399,79600.0
2012-04-13 09:30:00,65.39,65.42,65.25,65.25,156700.0,56.7184,56.7445,56.597,56.597,156700.0
2012-04-13 09:40:00,65.23,65.41,65.21,65.34,41900.0,56.5797,56.7358,56.5623,56.6751,41900.0
2012-04-13 09:50:00,65.31,65.36,65.19,65.21,20100.0,56.649,56.6924,56.545,56.5623,20100.0
2012-04-13 10:00:00,65.19,65.23,65.17,65.21,49600.0,56.545,56.5797,56.5276,56.5623,49600.0
2012-04-13 10:10:00,65.2,65.26,65.07,65.07,36700.0,56.5536,56.6057,56.4409,56.4409,36700.0
2012-04-13 10:20:00,65.07,65.08,64.95,65.01,430200.0,56.4409,56.4495,56.3368,56.3888,430200.0
2012-04-13 10:30:00,65.01,65.01,64.87,65.01,68000.0,56.3888,56.3888,56.2674,56.3888,68000.0
2012-04-13 10:40:00,64.98,64.98,64.81,64.87,27700.0,56.3628,56.3628,56.2154,56.2674,27700.0
2012-04-13 10:50:00,64.87,64.95,64.85,64.95,40200.0,56.2674,56.3368,56.25,56.3368,40200.0
2012-04-13 11:00:00,64.96,65.02,64.94,64.97,26000.0,56.3455,56.3975,56.3281,56.3541,26000.0
2012-04-13 11:10:00,64.97,64.97,64.89,64.9,56700.0,56.3541,56.3541,56.2847,56.2934,56700.0
2012-04-13 11:20:00,64.91,64.99,64.91,64.98,25000.0,56.3021,56.3715,56.3021,56.3628,25000.0
2012-04-13 11:30:00,64.95,65.05,64.94,65.04,41500.0,56.3368,56.4235,56.3281,56.4149,41500.0
2012-04-13 11:40:00,65.04,65.15,65.04,65.14,38600.0,56.4149,56.5103,56.4149,56.5016,38600.0
2012-04-13 11:50:00,65.13,65.13,65.04,65.06,42900.0,56.4929,56.4929,56.4149,56.4322,42900.0
2012-04-13 12:00:00,65.06,65.09,65.04,65.06,60900.0,56.4322,56.4582,56.4149,56.4322,60900.0
2012-04-13 12:10:00,65.05,65.06,65.02,65.03,99100.0,56.4235,56.4322,56.3975,56.4062,99100.0
2012-04-13 12:20:00,65.03,65.05,65.01,65.02,54400.0,56.4062,56.4235,56.3888,56.3975,54400.0
2012-04-13 12:30:00,65.03,65.09,65.03,65.07,13900.0,56.4062,56.4582,56.4062,56.4409,13900.0
2012-04-13 12:40:00,65.07,65.11,65.05,65.11,37300.0,56.4409,56.4756,56.4235,56.4756,37300.0
2012-04-13 12:50:00,65.1,65.12,65.08,65.11,18400.0,56.4669,56.4842,56.4495,56.4756,18400.0
2012-04-13 13:00:00,65.09,65.12,65.08,65.09,18000.0,56.4582,56.4842,56.4495,56.4582,18000.0
2012-04-13 13:10:00,65.1,65.13,65.08,65.08,20600.0,56.4669,56.4929,56.4495,56.4495,20600.0
2012-04-13 13:20:00,65.07,65.12,65.07,65.12,34800.0,56.4409,56.4842,56.4409,56.4842,34800.0
2012-04-13 13:30:00,65.11,65.18,65.09,65.17,139500.0,56.4756,56.5363,56.4582,56.5276,139500.0
2012-04-13 13:40:00,65.17,65.21,65.14,65.16,624900.0,56.5276,56.5623,56.5016,56.5189,624900.0
2012-04-13 13:50:00,65.17,65.18,65.07,65.07,70800.0,56.5276,56.5363,56.4409,56.4409,70800.0
2012-04-13 14:00:00,65.07,65.09,65.03,65.05,55800.0,56.4409,56.4582,56.4062,56.4235,55800.0
2012-04-13 14:10:00,65.06,65.07,65.04,65.06,14400.0,56.4322,56.4409,56.4149,56.4322,14400.0
2012-04-13 14:20:00,65.07,65.15,65.05,65.05,19600.0,56.4409,56.5103,56.4235,56.4235,19600.0
2012-04-13 14:30:00,65.05,65.1,65.04,65.08,17500.0,56.4235,56.4669,56.4149,56.4495,17500.0
2012-04-13 14:40:00,65.09,65.12,65.07,65.12,29600.0,56.4582,56.4842,56.4409,56.4842,29600.0
2012-04-13 14:50:00,65.11,65.12,65.07,65.08,21900.0,56.4756,56.4842,56.4409,56.4495,21900.0
2012-04-13 15:00:00,65.06,65.13,65.06,65.12,15200.0,56.4322,56.4929,56.4322,56.4842,15200.0
2012-04-13 15:10:00,65.14,65.15,65.11,65.14,31900.0,56.5016,56.5103,56.4756,56.5016,31900.0
2012-04-13 15:20:00,65.15,65.16,65.06,65.06,19900.0,56.5103,56.5189,56.4322,56.4322,19900.0
2012-04-13 15:30:00,65.07,65.11,64.95,64.96,31200.0,56.4409,56.4756,56.3368,56.3455,31200.0
2012-04-13 15:40:00,64.95,65.0,64.89,64.92,297600.0,56.3368,56.3802,56.2847,56.3108,297600.0
2012-04-13 15:50:00,64.93,64.94,64.79,64.83,50600.0,56.3194,56.3281,56.198,56.2327,50600.0
2012-04-16 09:30:00,65.18,65.2,65.11,65.11,24200.0,56.5363,56.5536,56.4756,56.4756,24200.0
2012-04-16 09:40:00,65.1,65.11,64.9,64.93,72800.0,56.4669,56.4756,56.2934,56.3194,72800.0
2012-04-16 09:50:00,64.93,64.93,64.6,64.64,89600.0,56.3194,56.3194,56.0332,56.0679,89600.0
2012-04-16 10:00:00,64.64,64.66,64.53,64.65,66500.0,56.0679,56.0852,55.9725,56.0766,66500.0
2012-04-16 10:10:00,64.65,64.65,64.38,64.45,75000.0,56.0766,56.0766,55.8424,55.9031,75000.0
2012-04-16 10:20:00,64.45,64.53,64.41,64.51,39900.0,55.9031,55.9725,55.8684,55.9551,39900.0
2012-04-16 10:30:00,64.52,64.57,64.48,64.51,26400.0,55.9638,56.0072,55.9291,55.9551,26400.0
2012-04-16 10:40:00,64.49,64.69,64.49,64.68,161700.0,55.9378,56.1113,55.9378,56.1026,161700.0
2012-04-16 10:50:00,64.68,64.7,64.64,64.64,293000.0,56.1026,56.1199,56.0679,56.0679,293000.0
2012-04-16 11:00:00,64.63,64.67,64.57,64.6,21100.0,56.0592,56.0939,56.0072,56.0332,21100.0
2012-04-16 11:10:00,64.62,64.68,64.61,64.62,24000.0,56.0506,56.1026,56.0419,56.0506,24000.0
2012-04-16 11:20:00,64.61,64.65,64.58,64.6,8000.0,56.0419,56.0766,56.0159,56.0332,8000.0
2012-04-16 11:30:00,64.58,64.59,64.46,64.49,21400.0,56.0159,56.0245,55.9118,55.9378,21400.0
2012-04-16 11:40:00,64.51,64.54,64.47,64.49,33000.0,55.9551,55.9812,55.9204,55.9378,33000.0
2012-04-16 11:50:00,64.5,64.52,64.45,64.47,42000.0,55.9465,55.9638,55.9031,55.9204,42000.0
2012-04-16 12:00:00,64.48,64.6,64.47,64.51,48100.0,55.9291,56.0332,55.9204,55.9551,48100.0
2012-04-16 12:10:00,64.53,64.56,64.48,64.48,35100.0,55.9725,55.9985,55.9291,55.9291,35100.0
2012-04-16 12:20:00,64.49,64.51,64.42,64.5,18000.0,55.9378,55.9551,55.8771,55.9465,18000.0
2012-04-16 12:30:00,64.5,64.53,64.42,64.46,17500.0,55.9465,55.9725,55.8771,55.9118,17500.0
2012-04-16 12:40:00,64.48,64.54,64.47,64.52,19400.0,55.9291,55.9812,55.9204,55.9638,19400.0
2012-04-16 12:50:00,64.54,64.62,64.47,64.62,44700.0,55.9812,56.0506,55.9204,56.0506,44700.0
2012-04-16 13:00:00,64.61,64.61,64.57,64.6,18400.0,56.0419,56.0419,56.0072,56.0332,18400.0
2012-04-16 13:10:00,64.59,64.62,64.55,64.57,33500.0,56.0245,56.0506,55.9898,56.0072,33500.0
2012-04-16 13:20:00,64.57,64.6,64.5,64.54,18500.0,56.0072,56.0332,55.9465,55.9812,18500.0
2012-04-16 13:30:00,64.55,64.71,64.54,64.71,59000.0,55.9898,56.1286,55.9812,56.1286,59000.0
2012-04-16 13:40:00,64.69,64.79,64.67,64.75,28000.0,56.1113,56.198,56.0939,56.1633,28000.0
2012-04-16 13:50:00,64.76,64.83,64.74,64.78,24200.0,56.172,56.2327,56.1546,56.1893,24200.0
2012-04-16 14:00:00,64.79,64.79,64.69,64.69,31400.0,56.198,56.198,56.1113,56.1113,31400.0
2012-04-16 14:10:00,64.7,64.75,64.69,64.75,18500.0,56.1199,56.1633,56.1113,56.1633,18500.0
2012-04-16 14:20:00,64.74,64.77,64.67,64.69,23600.0,56.1546,56.1807,56.0939,56.1113,23600.0
2012-04-16 14:30:00,64.69,64.79,64.69,64.72,39500.0,56.1113,56.198,56.1113,56.1373,39500.0
2012-04-16 14:40:00,64.74,64.79,64.73,64.77,45000.0,56.1546,56.198,56.146,56.1807,45000.0
2012-04-16 14:50:00,64.77,64.83,64.69,64.71,54100.0,56.1807,56.2327,56.1113,56.1286,54100.0
2012-04-16 15:00:00,64.71,64.71,64.6,64.64,27400.0,56.1286,56.1286,56.0332,56.0679,27400.0
2012-04-16 15:10:00,64.63,64.71,64.63,64.68,20400.0,56.0592,56.1286,56.0592,56.1026,20400.0
2012-04-16 15:20:00,64.7,64.71,64.6,64.63,24900.0,56.1199,56.1286,56.0332,56.0592,24900.0
2012-04-16 15:30:00,64.64,64.68,64.62,64.66,16100.0,56.0679,56.1026,56.0506,56.0852,16100.0
2012-04-16 15:40:00,64.65,64.67,64.56,64.57,30800.0,56.0766,56.0939,55.9985,56.0072,30800.0
2012-04-16 15:50:00,64.55,64.57,64.49,64.52,137500.0,55.9898,56.0072,55.9378,55.9638,137500.0
2012-04-17 09:30:00,64.91,65.09,64.86,65.08,34700.0,56.3021,56.4582,56.2587,56.4495,34700.0
2012-04-17 09:40:00,65.07,65.08,65.01,65.05,9200.0,56.4409,56.4495,56.3888,56.4235,9200.0
2012-04-17 09:50:00,65.05,65.12,65.03,65.05,12500.0,56.4235,56.4842,56.4062,56.4235,12500.0
2012-04-17 10:00:00,65.06,65.12,64.94,65.1,26600.0,56.4322,56.4842,56.3281,56.4669,26600.0
2012-04-17 10:10:00,65.09,65.26,65.09,65.26,23000.0,56.4582,56.6057,56.4582,56.6057,23000.0
2012-04-17 10:20:00,65.26,65.27,65.22,65.23,8900.0,56.6057,56.6144,56.571,56.5797,8900.0
2012-04-17 10:30:00,65.24,65.3,65.22,65.23,33300.0,56.5883,56.6404,56.571,56.5797,33300.0
2012-04-17 10:40:00,65.22,65.35,65.22,65.33,17100.0,56.571,56.6837,56.571,56.6664,17100.0
2012-04-17 10:50:00,65.33,65.38,65.33,65.35,9600.0,56.6664,56.7098,56.6664,56.6837,9600.0
2012-04-17 11:00:00,65.36,65.5,65.36,65.47,42900.0,56.6924,56.8139,56.6924,56.7878,42900.0
2012-04-17 11:10:00,65.47,65.51,65.45,65.48,18000.0,56.7878,56.8225,56.7705,56.7965,18000.0
2012-04-17 11:20:00,65.5,65.52,65.43,65.45,20900.0,56.8139,56.8312,56.7531,56.7705,20900.0
2012-04-17 11:30:00,65.46,65.5,65.44,65.46,22900.0,56.7792,56.8139,56.7618,56.7792,22900.0
2012-04-17 11:40:00,65.47,65.48,65.44,65.47,75800.0,56.7878,56.7965,56.7618,56.7878,75800.0
2012-04-17 11:50:00,65.48,65.51,65.47,65.48,16400.0,56.7965,56.8225,56.7878,56.7965,16400.0
2012-04-17 12:00:00,65.49,65.54,65.49,65.53,16300.0,56.8052,56.8485,56.8052,56.8399,16300.0
2012-04-17 12:10:00,65.53,65.55,65.51,65.55,7400.0,56.8399,56.8572,56.8225,56.8572,7400.0
2012-04-17 12:20:00,65.55,65.59,65.55,65.58,13400.0,56.8572,56.8919,56.8572,56.8832,13400.0
2012-04-17 12:30:00,65.59,65.64,65.57,65.63,10200.0,56.8919,56.9353,56.8746,56.9266,10200.0
2012-04-17 12:40:00,65.63,65.66,65.62,65.65,5900.0,56.9266,56.9526,56.9179,56.944,5900.0
2012-04-17 12:50:00,65.65,65.66,65.62,65.64,20500.0,56.944,56.9526,56.9179,56.9353,20500.0
2012-04-17 13:00:00,65.64,65.64,65.61,65.61,16200.0,56.9353,56.9353,56.9093,56.9093,16200.0
2012-04-17 13:10:00,65.61,65.65,65.61,65.64,10600.0,56.9093,56.944,56.9093,56.9353,10600.0
2012-04-17 13:20:00,65.64,65.65,65.62,65.65,10100.0,56.9353,56.944,56.9179,56.944,10100.0
2012-04-17 13:30:00,65.66,65.67,65.64,65.67,16500.0,56.9526,56.9613,56.9353,56.9613,16500.0
2012-04-17 13:40:00,65.67,65.7,65.67,65.69,22700.0,56.9613,56.9873,56.9613,56.9787,22700.0
2012-04-17 13:50:00,65.68,65.71,65.65,65.68,31200.0,56.97,56.996,56.944,56.97,31200.0
2012-04-17 14:00:00,65.69,65.71,65.69,65.71,12700.0,56.9787,56.996,56.9787,56.996,12700.0
2012-04-17 14:10:00,65.69,65.7,65.68,65.69,7200.0,56.9787,56.9873,56.97,56.9787,7200.0
2012-04-17 14:20:00,65.7,65.74,65.7,65.73,51600.0,56.9873,57.022,56.9873,57.0134,51600.0
2012-04-17 14:30:00,65.73,65.77,65.73,65.76,19200.0,57.0134,57.048,57.0134,57.0394,19200.0
2012-04-17 14:40:00,65.75,65.75,65.67,65.67,23900.0,57.0307,57.0307,56.9613,56.9613,23900.0
2012-04-17 14:50:00,65.68,65.71,65.67,65.71,12900.0,56.97,56.996,56.9613,56.996,12900.0
2012-04-17 15:00:00,65.72,65.72,65.7,65.71,79000.0,57.0047,57.0047,56.9873,56.996,79000.0
2012-04-17 15:10:00,65.71,65.72,65.67,65.68,30600.0,56.996,57.0047,56.9613,56.97,30600.0
2012-04-17 15:20:00,65.68,65.76,65.66,65.76,52500.0,56.97,57.0394,56.9526,57.0394,52500.0
2012-04-17 15:30:00,65.75,65.76,65.67,65.67,19300.0,57.0307,57.0394,56.9613,56.9613,19300.0
2012-04-17 15:40:00,65.67,65.71,65.65,65.68,34200.0,56.9613,56.996,56.944,56.97,34200.0
2012-04-17 15:50:00,65.68,65.74,65.63,65.63,102800.0,56.97,57.022,56.9266,56.9266,102800.0
2012-04-18 09:30:00,65.48,65.57,65.37,65.57,49500.0,56.7965,56.8746,56.7011,56.8746,49500.0
2012-04-18 09:40:00,65.56,65.59,65.47,65.59,12100.0,56.8659,56.8919,56.7878,56.8919,12100.0
2012-04-18 09:50:00,65.6,65.65,65.54,65.63,16900.0,56.9006,56.944,56.8485,56.9266,16900.0
2012-04-18 10:00:00,65.65,65.65,65.55,65.61,29200.0,56.944,56.944,56.8572,56.9093,29200.0
2012-04-18 10:10:00,65.61,65.66,65.55,65.62,15500.0,56.9093,56.9526,56.8572,56.9179,15500.0
2012-04-18 10:20:00,65.62,65.64,65.51,65.55,25300.0,56.9179,56.9353,56.8225,56.8572,25300.0
2012-04-18 10:30:00,65.55,65.64,65.5,65.63,37700.0,56.8572,56.9353,56.8139,56.9266,37700.0
2012-04-18 10:40:00,65.62,65.71,65.6,65.67,24000.0,56.9179,56.996,56.9006,56.9613,24000.0
2012-04-18 10:50:00,65.68,65.69,65.63,65.65,15600.0,56.97,56.9787,56.9266,56.944,15600.0
2012-04-18 11:00:00,65.64,65.66,65.5,65.53,220400.0,56.9353,56.9526,56.8139,56.8399,220400.0
2012-04-18 11:10:00,65.54,65.54,65.42,65.48,63800.0,56.8485,56.8485,56.7445,56.7965,63800.0
2012-04-18 11:20:00,65.48,65.48,65.4,65.44,63500.0,56.7965,56.7965,56.7271,56.7618,63500.0
2012-04-18 11:30:00,65.45,65.46,65.38,65.41,33600.0,56.7705,56.7792,56.7098,56.7358,33600.0
2012-04-18 11:40:00,65.41,65.47,65.39,65.47,30300.0,56.7358,56.7878,56.7184,56.7878,30300.0
2012-04-18 11:50:00,65.47,65.59,65.45,65.56,296700.0,56.7878,56.8919,56.7705,56.8659,296700.0
2012-04-18 12:00:00,65.55,65.56,65.53,65.56,72300.0,56.8572,56.8659,56.8399,56.8659,72300.0
2012-04-18 12:10:00,65.57,65.57,65.52,65.52,40400.0,56.8746,56.8746,56.8312,56.8312,40400.0
2012-04-18 12:20:00,65.52,65.55,65.46,65.47,24900.0,56.8312,56.8572,56.7792,56.7878,24900.0
2012-04-18 12:30:00,65.47,65.5,65.46,65.49,18000.0,56.7878,56.8139,56.7792,56.8052,18000.0
2012-04-18 12:40:00,65.49,65.53,65.48,65.48,48700.0,56.8052,56.8399,56.7965,56.7965,48700.0
2012-04-18 12:50:00,65.48,65.51,65.48,65.51,15800.0,56.7965,56.8225,56.7965,56.8225,15800.0
2012-04-18 13:00:00,65.51,65.56,65.5,65.56,48800.0,56.8225,56.8659,56.8139,56.8659,48800.0
2012-04-18 13:10:00,65.56,65.57,65.49,65.52,18900.0,56.8659,56.8746,56.8052,56.8312,18900.0
2012-04-18 13:20:00,65.52,65.54,65.49,65.5,32300.0,56.8312,56.8485,56.8052,56.8139,32300.0
2012-04-18 13:30:00,65.49,65.51,65.41,65.41,36500.0,56.8052,56.8225,56.7358,56.7358,36500.0
2012-04-18 13:40:00,65.4,65.43,65.4,65.42,30200.0,56.7271,56.7531,56.7271,56.7445,30200.0
2012-04-18 13:50:00,65.42,65.46,65.38,65.42,99300.0,56.7445,56.7792,56.7098,56.7445,99300.0
2012-04-18 14:00:00,65.42,65.48,65.39,65.47,40700.0,56.7445,56.7965,56.7184,56.7878,40700.0
2012-04-18 14:10:00,65.47,65.57,65.47,65.57,56700.0,56.7878,56.8746,56.7878,56.8746,56700.0
2012-04-18 14:20:00,65.56,65.69,65.56,65.64,60900.0,56.8659,56.9787,56.8659,56.9353,60900.0
2012-04-18 14:30:00,65.64,65.68,65.63,65.65,40200.0,56.9353,56.97,56.9266,56.944,40200.0
2012-04-18 14:40:00,65.65,65.68,65.63,65.64,55600.0,56.944,56.97,56.9266,56.9353,55600.0
2012-04-18 14:50:00,65.64,65.69,65.64,65.68,50400.0,56.9353,56.9787,56.9353,56.97,50400.0
2012-04-18 15:00:00,65.68,65.75,65.68,65.69,236100.0,56.97,57.0307,56.97,56.9787,236100.0
2012-04-18 15:10:00,65.69,65.71,65.62,65.65,171900.0,56.9787,56.996,56.9179,56.944,171900.0
2012-04-18 15:20:00,65.64,65.66,65.57,65.58,82900.0,56.9353,56.9526,56.8746,56.8832,82900.0
2012-04-18 15:30:00,65.57,65.63,65.57,65.62,67300.0,56.8746,56.9266,56.8746,56.9179,67300.0
2012-04-18 15:40:00,65.61,65.62,65.55,65.56,126300.0,56.9093,56.9179,56.8572,56.8659,126300.0
2012-04-18 15:50:00,65.56,65.58,65.49,65.51,106600.0,56.8659,56.8832,56.8052,56.8225,106600.0
2012-04-19 09:30:00,65.46,65.47,65.31,65.4,49500.0,56.7792,56.7878,56.649,56.7271,49500.0
2012-04-19 09:40:00,65.4,65.68,65.37,65.66,20900.0,56.7271,56.97,56.7011,56.9526,20900.0
2012-04-19 09:50:00,65.66,65.66,65.59,65.61,18500.0,56.9526,56.9526,56.8919,56.9093,18500.0
2012-04-19 10:00:00,65.6,65.6,65.23,65.26,97500.0,56.9006,56.9006,56.5797,56.6057,97500.0
2012-04-19 10:10:00,65.24,65.35,65.21,65.33,23800.0,56.5883,56.6837,56.5623,56.6664,23800.0
2012-04-19 10:20:00,65.34,65.47,65.34,65.42,14900.0,56.6751,56.7878,56.6751,56.7445,14900.0
2012-04-19 10:30:00,65.45,65.75,65.45,65.69,52800.0,56.7705,57.0307,56.7705,56.9787,52800.0
2012-04-19 10:40:00,65.71,65.81,65.66,65.71,60200.0,56.996,57.0827,56.9526,56.996,60200.0
2012-04-19 10:50:00,65.7,65.74,65.66,65.67,18200.0,56.9873,57.022,56.9526,56.9613,18200.0
2012-04-19 11:00:00,65.67,65.74,65.65,65.65,19600.0,56.9613,57.022,56.944,56.944,19600.0
2012-04-19 11:10:00,65.66,65.66,65.58,65.59,45600.0,56.9526,56.9526,56.8832,56.8919,45600.0
2012-04-19 11:20:00,65.58,65.64,65.52,65.53,18900.0,56.8832,56.9353,56.8312,56.8399,18900.0
2012-04-19 11:30:00,65.5,65.51,65.41,65.45,19200.0,56.8139,56.8225,56.7358,56.7705,19200.0
2012-04-19 11:40:00,65.47,65.58,65.45,65.57,18900.0,56.7878,56.8832,56.7705,56.8746,18900.0
2012-04-19 11:50:00,65.56,65.59,65.52,65.52,12100.0,56.8659,56.8919,56.8312,56.8312,12100.0
2012-04-19 12:00:00,65.52,65.52,65.26,65.3,68900.0,56.8312,56.8312,56.6057,56.6404,68900.0
2012-04-19 12:10:00,65.28,65.34,65.25,65.29,50600.0,56.623,56.6751,56.597,56.6317,50600.0
2012-04-19 12:20:00,65.3,65.33,65.23,65.24,26700.0,56.6404,56.6664,56.5797,56.5883,26700.0
2012-04-19 12:30:00,65.23,65.31,65.19,65.28,13400.0,56.5797,56.649,56.545,56.623,13400.0
2012-04-19 12:40:00,65.27,65.3,65.23,65.25,43600.0,56.6144,56.6404,56.5797,56.597,43600.0
2012-04-19 12:50:00,65.25,65.27,65.23,65.23,9400.0,56.597,56.6144,56.5797,56.5797,9400.0
2012-04-19 13:00:00,65.22,65.29,65.2,65.28,14300.0,56.571,56.6317,56.5536,56.623,14300.0
2012-04-19 13:10:00,65.28,65.28,65.16,65.16,129600.0,56.623,56.623,56.5189,56.5189,129600.0
2012-04-19 13:20:00,65.16,65.17,65.07,65.15,41600.0,56.5189,56.5276,56.4409,56.5103,41600.0
2012-04-19 13:30:00,65.16,65.25,65.15,65.2,20300.0,56.5189,56.597,56.5103,56.5536,20300.0
2012-04-19 13:40:00,65.2,65.21,65.15,65.16,12900.0,56.5536,56.5623,56.5103,56.5189,12900.0
2012-04-19 13:50:00,65.16,65.17,65.02,65.03,52700.0,56.5189,56.5276,56.3975,56.4062,52700.0
2012-04-19 14:00:00,65.02,65.09,65.02,65.04,22800.0,56.3975,56.4582,56.3975,56.4149,22800.0
2012-04-19 14:10:00,65.05,65.05,64.93,64.97,38800.0,56.4235,56.4235,56.3194,56.3541,38800.0
2012-04-19 14:20:00,64.97,65.0,64.86,64.86,47700.0,56.3541,56.3802,56.2587,56.2587,47700.0
2012-04-19 14:30:00,64.87,64.88,64.68,64.78,57200.0,56.2674,56.2761,56.1026,56.1893,57200.0
2012-04-19 14:40:00,64.79,64.83,64.76,64.83,24000.0,56.198,56.2327,56.172,56.2327,24000.0
2012-04-19 14:50:00,64.84,64.88,64.79,64.87,31900.0,56.2414,56.2761,56.198,56.2674,31900.0
2012-04-19 15:00:00,64.86,64.94,64.86,64.87,77900.0,56.2587,56.3281,56.2587,56.2674,77900.0
2012-04-19 15:10:00,64.88,64.91,64.81,64.82,41100.0,56.2761,56.3021,56.2154,56.224,41100.0
2012-04-19 15:20:00,64.84,64.95,64.77,64.94,31100.0,56.2414,56.3368,56.1807,56.3281,31100.0
2012-04-19 15:30:00,64.94,64.98,64.9,64.98,38300.0,56.3281,56.3628,56.2934,56.3628,38300.0
2012-04-19 15:40:00,64.98,65.06,64.95,65.03,67300.0,56.3628,56.4322,56.3368,56.4062,67300.0
2012-04-19 15:50:00,65.03,65.04,64.92,64.99,70000.0,56.4062,56.4149,56.3108,56.3715,70000.0
2012-04-20 09:30:00,65.35,65.37,65.23,65.3,103100.0,56.6837,56.7011,56.5797,56.6404,103100.0
2012-04-20 09:40:00,65.33,65.35,65.19,65.25,197600.0,56.6664,56.6837,56.545,56.597,197600.0
2012-04-20 09:50:00,65.24,65.41,65.24,65.4,34600.0,56.5883,56.7358,56.5883,56.7271,34600.0
2012-04-20 10:00:00,65.44,65.44,65.27,65.37,36800.0,56.7618,56.7618,56.6144,56.7011,36800.0
2012-04-20 10:10:00,65.35,65.45,65.34,65.4,8300.0,56.6837,56.7705,56.6751,56.7271,8300.0
2012-04-20 10:20:00,65.37,65.46,65.34,65.4,23600.0,56.7011,56.7792,56.6751,56.7271,23600.0
2012-04-20 10:30:00,65.42,65.54,65.42,65.54,33900.0,56.7445,56.8485,56.7445,56.8485,33900.0
2012-04-20 10:40:00,65.54,65.54,65.44,65.47,23000.0,56.8485,56.8485,56.7618,56.7878,23000.0
2012-04-20 10:50:00,65.47,65.49,65.42,65.46,14000.0,56.7878,56.8052,56.7445,56.7792,14000.0
2012-04-20 11:00:00,65.46,65.46,65.39,65.42,37800.0,56.7792,56.7792,56.7184,56.7445,37800.0
2012-04-20 11:10:00,65.42,65.47,65.4,65.43,36100.0,56.7445,56.7878,56.7271,56.7531,36100.0
2012-04-20 11:20:00,65.44,65.47,65.41,65.43,35800.0,56.7618,56.7878,56.7358,56.7531,35800.0
2012-04-20 11:30:00,65.42,65.46,65.4,65.42,25100.0,56.7445,56.7792,56.7271,56.7445,25100.0
2012-04-20 11:40:00,65.43,65.44,65.39,65.42,24200.0,56.7531,56.7618,56.7184,56.7445,24200.0
2012-04-20 11:50:00,65.42,65.46,65.41,65.45,24000.0,56.7445,56.7792,56.7358,56.7705,24000.0
2012-04-20 12:00:00,65.45,65.51,65.45,65.46,26800.0,56.7705,56.8225,56.7705,56.7792,26800.0
2012-04-20 12:10:00,65.46,65.5,65.45,65.48,18100.0,56.7792,56.8139,56.7705,56.7965,18100.0
2012-04-20 12:20:00,65.46,65.49,65.45,65.47,10500.0,56.7792,56.8052,56.7705,56.7878,10500.0
2012-04-20 12:30:00,65.46,65.48,65.45,65.48,9900.0,56.7792,56.7965,56.7705,56.7965,9900.0
2012-04-20 12:40:00,65.46,65.46,65.42,65.43,14000.0,56.7792,56.7792,56.7445,56.7531,14000.0
2012-04-20 12:50:00,65.43,65.46,65.42,65.42,14800.0,56.7531,56.7792,56.7445,56.7445,14800.0
2012-04-20 13:00:00,65.41,65.44,65.41,65.44,14700.0,56.7358,56.7618,56.7358,56.7618,14700.0
2012-04-20 13:10:00,65.43,65.44,65.4,65.4,9800.0,56.7531,56.7618,56.7271,56.7271,9800.0
2012-04-20 13:20:00,65.39,65.4,65.3,65.31,13600.0,56.7184,56.7271,56.6404,56.649,13600.0
2012-04-20 13:30:00,65.3,65.31,65.26,65.3,9400.0,56.6404,56.649,56.6057,56.6404,9400.0
2012-04-20 13:40:00,65.3,65.32,65.27,65.31,13700.0,56.6404,56.6577,56.6144,56.649,13700.0
2012-04-20 13:50:00,65.3,65.3,65.2,65.24,31900.0,56.6404,56.6404,56.5536,56.5883,31900.0
2012-04-20 14:00:00,65.21,65.24,65.14,65.14,29100.0,56.5623,56.5883,56.5016,56.5016,29100.0
2012-04-20 14:10:00,65.14,65.23,65.14,65.2,32800.0,56.5016,56.5797,56.5016,56.5536,32800.0
2012-04-20 14:20:00,65.19,65.28,65.17,65.27,30500.0,56.545,56.623,56.5276,56.6144,30500.0
2012-04-20 14:30:00,65.26,65.27,65.23,65.24,37100.0,56.6057,56.6144,56.5797,56.5883,37100.0
2012-04-20 14:40:00,65.23,65.24,65.18,65.19,54000.0,56.5797,56.5883,56.5363,56.545,54000.0
2012-04-20 14:50:00,65.19,65.21,65.12,65.15,26400.0,56.545,56.5623,56.4842,56.5103,26400.0
2012-04-20 15:00:00,65.14,65.15,65.06,65.06,25900.0,56.5016,56.5103,56.4322,56.4322,25900.0
2012-04-20 15:10:00,65.06,65.13,65.03,65.13,31600.0,56.4322,56.4929,56.4062,56.4929,31600.0
2012-04-20 15:20:00,65.14,65.14,65.05,65.08,18800.0,56.5016,56.5016,56.4235,56.4495,18800.0
2012-04-20 15:30:00,65.07,65.14,65.07,65.13,19600.0,56.4409,56.5016,56.4409,56.4929,19600.0
2012-04-20 15:40:00,65.13,65.13,65.02,65.07,95800.0,56.4929,56.4929,56.3975,56.4409,95800.0
2012-04-20 15:50:00,65.07,65.08,65.03,65.04,54900.0,56.4409,56.4495,56.4062,56.4149,54900.0
2012-04-23 09:30:00,64.4,64.48,64.23,64.37,42900.0,55.8597,55.9291,55.7123,55.8337,42900.0
2012-04-23 09:40:00,64.39,64.39,64.26,64.3,111500.0,55.8511,55.8511,55.7383,55.773,111500.0
2012-04-23 09:50:00,64.26,64.26,64.11,64.18,29700.0,55.7383,55.7383,55.6082,55.6689,29700.0
2012-04-23 10:00:00,64.15,64.17,64.0,64.02,53200.0,55.6429,55.6602,55.5128,55.5301,53200.0
2012-04-23 10:10:00,64.02,64.14,64.02,64.09,46600.0,55.5301,55.6342,55.5301,55.5908,46600.0
2012-04-23 10:20:00,64.08,64.18,64.03,64.16,58600.0,55.5822,55.6689,55.5388,55.6516,58600.0
2012-04-23 10:30:00,64.15,64.15,64.06,64.13,44600.0,55.6429,55.6429,55.5648,55.6255,44600.0
2012-04-23 10:40:00,64.11,64.12,63.98,64.06,50200.0,55.6082,55.6169,55.4954,55.5648,50200.0
2012-04-23 10:50:00,64.06,64.14,64.02,64.07,151100.0,55.5648,55.6342,55.5301,55.5735,151100.0
2012-04-23 11:00:00,64.08,64.14,64.05,64.12,49800.0,55.5822,55.6342,55.5561,55.6169,49800.0
2012-04-23 11:10:00,64.13,64.17,64.09,64.13,43000.0,55.6255,55.6602,55.5908,55.6255,43000.0
2012-04-23 11:20:00,64.14,64.17,64.1,64.13,98700.0,55.6342,55.6602,55.5995,55.6255,98700.0
2012-04-23 11:30:00,64.12,64.19,64.11,64.18,19400.0,55.6169,55.6776,55.6082,55.6689,19400.0
2012-04-23 11:40:00,64.17,64.18,64.12,64.14,12600.0,55.6602,55.6689,55.6169,55.6342,12600.0
2012-04-23 11:50:00,64.14,64.2,64.13,64.2,36700.0,55.6342,55.6862,55.6255,55.6862,36700.0
2012-04-23 12:00:00,64.2,64.29,64.18,64.27,51300.0,55.6862,55.7643,55.6689,55.747,51300.0
2012-04-23 12:10:00,64.27,64.28,64.24,64.26,16000.0,55.747,55.7556,55.7209,55.7383,16000.0
2012-04-23 12:20:00,64.25,64.34,64.23,64.33,18700.0,55.7296,55.8077,55.7123,55.799,18700.0
2012-04-23 12:30:00,64.33,64.36,64.31,64.32,68100.0,55.799,55.825,55.7817,55.7903,68100.0
2012-04-23 12:40:00,64.31,64.31,64.21,64.23,15600.0,55.7817,55.7817,55.6949,55.7123,15600.0
2012-04-23 12:50:00,64.22,64.26,64.22,64.26,27000.0,55.7036,55.7383,55.7036,55.7383,27000.0
2012-04-23 13:00:00,64.25,64.27,64.24,64.25,18900.0,55.7296,55.747,55.7209,55.7296,18900.0
2012-04-23 13:10:00,64.24,64.28,64.24,64.28,19000.0,55.7209,55.7556,55.7209,55.7556,19000.0
2012-04-23 13:20:00,64.28,64.32,64.25,64.3,18400.0,55.7556,55.7903,55.7296,55.773,18400.0
2012-04-23 13:30:00,64.3,64.34,64.29,64.34,23500.0,55.773,55.8077,55.7643,55.8077,23500.0
2012-04-23 13:40:00,64.34,64.37,64.26,64.28,21200.0,55.8077,55.8337,55.7383,55.7556,21200.0
2012-04-23 13:50:00,64.28,64.31,64.26,64.3,18600.0,55.7556,55.7817,55.7383,55.773,18600.0
2012-04-23 14:00:00,64.3,64.31,64.17,64.22,27900.0,55.773,55.7817,55.6602,55.7036,27900.0
2012-04-23 14:10:00,64.22,64.34,64.19,64.32,91700.0,55.7036,55.8077,55.6776,55.7903,91700.0
2012-04-23 14:20:00,64.35,64.44,64.35,64.41,40000.0,55.8164,55.8944,55.8164,55.8684,40000.0
2012-04-23 14:30:00,64.41,64.49,64.41,64.48,17300.0,55.8684,55.9378,55.8684,55.9291,17300.0
2012-04-23 14:40:00,64.46,64.47,64.38,64.4,29300.0,55.9118,55.9204,55.8424,55.8597,29300.0
2012-04-23 14:50:00,64.39,64.42,64.34,64.35,44500.0,55.8511,55.8771,55.8077,55.8164,44500.0
2012-04-23 15:00:00,64.34,64.45,64.34,64.39,35700.0,55.8077,55.9031,55.8077,55.8511,35700.0
2012-04-23 15:10:00,64.38,64.45,64.37,64.45,24000.0,55.8424,55.9031,55.8337,55.9031,24000.0
2012-04-23 15:20:00,64.44,64.45,64.37,64.45,17300.0,55.8944,55.9031,55.8337,55.9031,17300.0
2012-04-23 15:30:00,64.44,64.48,64.43,64.46,41500.0,55.8944,55.9291,55.8857,55.9118,41500.0
2012-04-23 15:40:00,64.47,64.49,64.43,64.47,24500.0,55.9204,55.9378,55.8857,55.9204,24500.0
2012-04-23 15:50:00,64.46,64.51,64.44,64.44,81500.0,55.9118,55.9551,55.8944,55.8944,81500.0
2012-04-24 09:30:00,64.48,64.52,64.37,64.37,50300.0,55.9291,55.9638,55.8337,55.8337,50300.0
2012-04-24 09:40:00,64.44,64.51,64.36,64.51,33600.0,55.8944,55.9551,55.825,55.9551,33600.0
2012-04-24 09:50:00,64.48,64.5,64.38,64.44,26100.0,55.9291,55.9465,55.8424,55.8944,26100.0
2012-04-24 10:00:00,64.39,64.72,64.39,64.67,38000.0,55.8511,56.1373,55.8511,56.0939,38000.0
2012-04-24 10:10:00,64.68,64.7,64.59,64.59,66700.0,56.1026,56.1199,56.0245,56.0245,66700.0
2012-04-24 10:20:00,64.58,64.6,64.55,64.59,122300.0,56.0159,56.0332,55.9898,56.0245,122300.0
2012-04-24 10:30:00,64.59,64.64,64.57,64.59,63600.0,56.0245,56.0679,56.0072,56.0245,63600.0
2012-04-24 10:40:00,64.58,64.64,64.55,64.62,92100.0,56.0159,56.0679,55.9898,56.0506,92100.0
2012-04-24 10:50:00,64.61,64.66,64.57,64.62,37700.0,56.0419,56.0852,56.0072,56.0506,37700.0
2012-04-24 11:00:00,64.63,64.67,64.55,64.6,61500.0,56.0592,56.0939,55.9898,56.0332,61500.0
2012-04-24 11:10:00,64.6,64.71,64.58,64.66,39200.0,56.0332,56.1286,56.0159,56.0852,39200.0
2012-04-24 11:20:00,64.68,64.71,64.65,64.67,21200.0,56.1026,56.1286,56.0766,56.0939,21200.0
2012-04-24 11:30:00,64.67,64.67,64.57,64.6,26100.0,56.0939,56.0939,56.0072,56.0332,26100.0
2012-04-24 11:40:00,64.6,64.61,64.56,64.59,13600.0,56.0332,56.0419,55.9985,56.0245,13600.0
2012-04-24 11:50:00,64.59,64.63,64.57,64.58,20800.0,56.0245,56.0592,56.0072,56.0159,20800.0
2012-04-24 12:00:00,64.59,64.62,64.57,64.6,18300.0,56.0245,56.0506,56.0072,56.0332,18300.0
2012-04-24 12:10:00,64.61,64.61,64.56,64.57,10000.0,56.0419,56.0419,55.9985,56.0072,10000.0
2012-04-24 12:20:00,64.57,64.57,64.52,64.56,6900.0,56.0072,56.0072,55.9638,55.9985,6900.0
2012-04-24 12:30:00,64.57,64.58,64.48,64.5,19100.0,56.0072,56.0159,55.9291,55.9465,19100.0
2012-04-24 12:40:00,64.51,64.51,64.44,64.45,27100.0,55.9551,55.9551,55.8944,55.9031,27100.0
2012-04-24 12:50:00,64.45,64.47,64.4,64.4,21900.0,55.9031,55.9204,55.8597,55.8597,21900.0
2012-04-24 13:00:00,64.4,64.44,64.4,64.42,17900.0,55.8597,55.8944,55.8597,55.8771,17900.0
2012-04-24 13:10:00,64.43,64.44,64.38,64.4,18600.0,55.8857,55.8944,55.8424,55.8597,18600.0
2012-04-24 13:20:00,64.41,64.44,64.38,64.38,38200.0,55.8684,55.8944,55.8424,55.8424,38200.0
2012-04-24 13:30:00,64.39,64.46,64.38,64.42,48100.0,55.8511,55.9118,55.8424,55.8771,48100.0
2012-04-24 13:40:00,64.42,64.42,64.38,64.4,31800.0,55.8771,55.8771,55.8424,55.8597,31800.0
2012-04-24 13:50:00,64.4,64.41,64.26,64.26,28500.0,55.8597,55.8684,55.7383,55.7383,28500.0
2012-04-24 14:00:00,64.26,64.29,64.24,64.29,36800.0,55.7383,55.7643,55.7209,55.7643,36800.0
2012-04-24 14:10:00,64.27,64.28,64.24,64.26,21700.0,55.747,55.7556,55.7209,55.7383,21700.0
2012-04-24 14:20:00,64.25,64.25,64.18,64.23,22000.0,55.7296,55.7296,55.6689,55.7123,22000.0
2012-04-24 14:30:00,64.23,64.37,64.23,64.37,26600.0,55.7123,55.8337,55.7123,55.8337,26600.0
2012-04-24 14:40:00,64.37,64.38,64.33,64.35,89200.0,55.8337,55.8424,55.799,55.8164,89200.0
2012-04-24 14:50:00,64.35,64.4,64.35,64.37,36100.0,55.8164,55.8597,55.8164,55.8337,36100.0
2012-04-24 15:00:00,64.37,64.38,64.32,64.37,18000.0,55.8337,55.8424,55.7903,55.8337,18000.0
2012-04-24 15:10:00,64.38,64.38,64.29,64.31,40100.0,55.8424,55.8424,55.7643,55.7817,40100.0
2012-04-24 15:20:00,64.31,64.4,64.31,64.34,24500.0,55.7817,55.8597,55.7817,55.8077,24500.0
2012-04-24 15:30:00,64.34,64.43,64.33,64.4,35700.0,55.8077,55.8857,55.799,55.8597,35700.0
2012-04-24 15:40:00,64.4,64.43,64.37,64.39,55400.0,55.8597,55.8857,55.8337,55.8511,55400.0
2012-04-24 15:50:00,64.38,64.43,64.34,64.42,68400.0,55.8424,55.8857,55.8077,55.8771,68400.0
2012-04-25 09:30:00,65.21,65.34,65.19,65.3,47000.0,56.5623,56.6751,56.545,56.6404,47000.0
2012-04-25 09:40:00,65.33,65.45,65.32,65.45,25700.0,56.6664,56.7705,56.6577,56.7705,25700.0
2012-04-25 09:50:00,65.46,65.57,65.46,65.54,19200.0,56.7792,56.8746,56.7792,56.8485,19200.0
2012-04-25 10:00:00,65.55,65.56,65.48,65.51,9900.0,56.8572,56.8659,56.7965,56.8225,9900.0
2012-04-25 10:10:00,65.49,65.53,65.42,65.51,41600.0,56.8052,56.8399,56.7445,56.8225,41600.0
2012-04-25 10:20:00,65.51,65.54,65.47,65.5,21200.0,56.8225,56.8485,56.7878,56.8139,21200.0
2012-04-25 10:30:00,65.48,65.52,65.46,65.52,32400.0,56.7965,56.8312,56.7792,56.8312,32400.0
2012-04-25 10:40:00,65.51,65.52,65.47,65.48,101400.0,56.8225,56.8312,56.7878,56.7965,101400.0
2012-04-25 10:50:00,65.49,65.51,65.44,65.46,64000.0,56.8052,56.8225,56.7618,56.7792,64000.0
2012-04-25 11:00:00,65.46,65.46,65.39,65.43,60800.0,56.7792,56.7792,56.7184,56.7531,60800.0
2012-04-25 11:10:00,65.43,65.44,65.37,65.42,6000.0,56.7531,56.7618,56.7011,56.7445,6000.0
2012-04-25 11:20:00,65.41,65.48,65.41,65.48,14600.0,56.7358,56.7965,56.7358,56.7965,14600.0
2012-04-25 11:30:00,65.47,65.47,65.42,65.42,39400.0,56.7878,56.7878,56.7445,56.7445,39400.0
2012-04-25 11:40:00,65.44,65.44,65.39,65.41,32400.0,56.7618,56.7618,56.7184,56.7358,32400.0
2012-04-25 11:50:00,65.4,65.44,65.38,65.41,20200.0,56.7271,56.7618,56.7098,56.7358,20200.0
2012-04-25 12:00:00,65.41,65.43,65.41,65.43,6800.0,56.7358,56.7531,56.7358,56.7531,6800.0
2012-04-25 12:10:00,65.44,65.45,65.42,65.42,2800.0,56.7618,56.7705,56.7445,56.7445,2800.0
2012-04-25 12:20:00,65.42,65.45,65.39,65.43,15000.0,56.7445,56.7705,56.7184,56.7531,15000.0
2012-04-25 12:30:00,65.46,65.46,65.33,65.36,8400.0,56.7792,56.7792,56.6664,56.6924,8400.0
2012-04-25 12:40:00,65.37,65.42,65.36,65.36,7500.0,56.7011,56.7445,56.6924,56.6924,7500.0
2012-04-25 12:50:00,65.36,65.47,65.36,65.47,30000.0,56.6924,56.7878,56.6924,56.7878,30000.0
2012-04-25 13:00:00,65.48,65.54,65.45,65.53,16600.0,56.7965,56.8485,56.7705,56.8399,16600.0
2012-04-25 13:10:00,65.52,65.53,65.48,65.52,11600.0,56.8312,56.8399,56.7965,56.8312,11600.0
2012-04-25 13:20:00,65.52,65.56,65.51,65.53,29400.0,56.8312,56.8659,56.8225,56.8399,29400.0
2012-04-25 13:30:00,65.53,65.55,65.51,65.53,8400.0,56.8399,56.8572,56.8225,56.8399,8400.0
2012-04-25 13:40:00,65.53,65.54,65.5,65.5,37400.0,56.8399,56.8485,56.8139,56.8139,37400.0
2012-04-25 13:50:00,65.51,65.53,65.48,65.5,30000.0,56.8225,56.8399,56.7965,56.8139,30000.0
2012-04-25 14:00:00,65.5,65.5,65.38,65.4,88900.0,56.8139,56.8139,56.7098,56.7271,88900.0
2012-04-25 14:10:00,65.41,65.46,65.41,65.46,25100.0,56.7358,56.7792,56.7358,56.7792,25100.0
2012-04-25 14:20:00,65.48,65.64,65.46,65.55,59700.0,56.7965,56.9353,56.7792,56.8572,59700.0
2012-04-25 14:30:00,65.55,65.58,65.41,65.45,28900.0,56.8572,56.8832,56.7358,56.7705,28900.0
2012-04-25 14:40:00,65.45,65.53,65.44,65.51,22600.0,56.7705,56.8399,56.7618,56.8225,22600.0
2012-04-25 14:50:00,65.52,65.55,65.49,65.54,12700.0,56.8312,56.8572,56.8052,56.8485,12700.0
2012-04-25 15:00:00,65.59,65.64,65.58,65.6,40000.0,56.8919,56.9353,56.8832,56.9006,40000.0
2012-04-25 15:10:00,65.62,65.62,65.53,65.58,18600.0,56.9179,56.9179,56.8399,56.8832,18600.0
2012-04-25 15:20:00,65.58,65.58,65.53,65.53,39500.0,56.8832,56.8832,56.8399,56.8399,39500.0
2012-04-25 15:30:00,65.53,65.61,65.52,65.59,25700.0,56.8399,56.9093,56.8312,56.8919,25700.0
2012-04-25 15:40:00,65.59,65.62,65.56,65.6,32300.0,56.8919,56.9179,56.8659,56.9006,32300.0
2012-04-25 15:50:00,65.6,65.64,65.59,65.63,208800.0,56.9006,56.9353,56.8919,56.9266,208800.0
2012-04-26 09:30:00,65.54,65.63,65.51,65.61,51300.0,56.8485,56.9266,56.8225,56.9093,51300.0
2012-04-26 09:40:00,65.61,65.65,65.56,65.63,16700.0,56.9093,56.944,56.8659,56.9266,16700.0
2012-04-26 09:50:00,65.63,65.66,65.56,65.6,14700.0,56.9266,56.9526,56.8659,56.9006,14700.0
2012-04-26 10:00:00,65.61,65.74,65.61,65.73,66400.0,56.9093,57.022,56.9093,57.0134,66400.0
2012-04-26 10:10:00,65.73,65.75,65.68,65.74,35200.0,57.0134,57.0307,56.97,57.022,35200.0
2012-04-26 10:20:00,65.72,65.72,65.65,65.66,20900.0,57.0047,57.0047,56.944,56.9526,20900.0
2012-04-26 10:30:00,65.65,65.68,65.59,65.65,19300.0,56.944,56.97,56.8919,56.944,19300.0
2012-04-26 10:40:00,65.64,65.71,65.62,65.68,20100.0,56.9353,56.996,56.9179,56.97,20100.0
2012-04-26 10:50:00,65.68,65.7,65.55,65.58,29700.0,56.97,56.9873,56.8572,56.8832,29700.0
2012-04-26 11:00:00,65.57,65.64,65.57,65.59,24300.0,56.8746,56.9353,56.8746,56.8919,24300.0
2012-04-26 11:10:00,65.59,65.59,65.55,65.57,23700.0,56.8919,56.8919,56.8572,56.8746,23700.0
2012-04-26 11:20:00,65.57,65.68,65.57,65.68,25600.0,56.8746,56.97,56.8746,56.97,25600.0
2012-04-26 11:30:00,65.68,65.7,65.64,65.69,8500.0,56.97,56.9873,56.9353,56.9787,8500.0
2012-04-26 11:40:00,65.7,65.7,65.66,65.67,9000.0,56.9873,56.9873,56.9526,56.9613,9000.0
2012-04-26 11:50:00,65.66,65.7,65.64,65.66,47100.0,56.9526,56.9873,56.9353,56.9526,47100.0
2012-04-26 12:00:00,65.65,65.68,65.65,65.66,44300.0,56.944,56.97,56.944,56.9526,44300.0
2012-04-26 12:10:00,65.67,65.69,65.67,65.67,30100.0,56.9613,56.9787,56.9613,56.9613,30100.0
2012-04-26 12:20:00,65.67,65.68,65.65,65.67,14500.0,56.9613,56.97,56.944,56.9613,14500.0
2012-04-26 12:30:00,65.66,65.67,65.62,65.62,7100.0,56.9526,56.9613,56.9179,56.9179,7100.0
2012-04-26 12:40:00,65.62,65.66,65.62,65.66,16100.0,56.9179,56.9526,56.9179,56.9526,16100.0
2012-04-26 12:50:00,65.66,65.67,65.64,65.67,11400.0,56.9526,56.9613,56.9353,56.9613,11400.0
2012-04-26 13:00:00,65.68,65.7,65.67,65.7,8100.0,56.97,56.9873,56.9613,56.9873,8100.0
2012-04-26 13:10:00,65.69,65.78,65.67,65.78,48000.0,56.9787,57.0567,56.9613,57.0567,48000.0
2012-04-26 13:20:00,65.77,65.8,65.75,65.79,31200.0,57.048,57.0741,57.0307,57.0654,31200.0
2012-04-26 13:30:00,65.81,65.92,65.8,65.89,39800.0,57.0827,57.1782,57.0741,57.1521,39800.0
2012-04-26 13:40:00,65.89,65.91,65.87,65.91,18200.0,57.1521,57.1695,57.1348,57.1695,18200.0
2012-04-26 13:50:00,65.9,65.97,65.89,65.96,40100.0,57.1608,57.2215,57.1521,57.2128,40100.0
2012-04-26 14:00:00,65.97,66.0,65.96,65.97,7900.0,57.2215,57.2475,57.2128,57.2215,7900.0
2012-04-26 14:10:00,65.96,66.03,65.95,66.01,6000.0,57.2128,57.2736,57.2042,57.2562,6000.0
2012-04-26 14:20:00,66.02,66.07,66.02,66.04,28400.0,57.2649,57.3083,57.2649,57.2822,28400.0
2012-04-26 14:30:00,66.06,66.08,66.04,66.07,31800.0,57.2996,57.3169,57.2822,57.3083,31800.0
2012-04-26 14:40:00,66.07,66.09,66.03,66.05,22800.0,57.3083,57.3256,57.2736,57.2909,22800.0
2012-04-26 14:50:00,66.06,66.06,66.02,66.06,10800.0,57.2996,57.2996,57.2649,57.2996,10800.0
2012-04-26 15:00:00,66.06,66.08,66.04,66.04,15500.0,57.2996,57.3169,57.2822,57.2822,15500.0
2012-04-26 15:10:00,66.04,66.13,66.03,66.11,87200.0,57.2822,57.3603,57.2736,57.343,87200.0
2012-04-26 15:20:00,66.12,66.13,66.06,66.1,577400.0,57.3516,57.3603,57.2996,57.3343,577400.0
2012-04-26 15:30:00,66.1,66.1,66.02,66.02,529600.0,57.3343,57.3343,57.2649,57.2649,529600.0
2012-04-26 15:40:00,66.03,66.08,66.0,66.04,39800.0,57.2736,57.3169,57.2475,57.2822,39800.0
2012-04-26 15:50:00,66.04,66.05,65.97,66.02,109700.0,57.2822,57.2909,57.2215,57.2649,109700.0
2012-04-27 09:30:00,66.26,66.35,66.22,66.25,35900.0,57.4731,57.5511,57.4384,57.4644,35900.0
2012-04-27 09:40:00,66.26,66.28,66.07,66.09,20400.0,57.4731,57.4904,57.3083,57.3256,20400.0
2012-04-27 09:50:00,66.08,66.2,66.06,66.18,11900.0,57.3169,57.421,57.2996,57.4037,11900.0
2012-04-27 10:00:00,66.18,66.18,65.99,66.02,16800.0,57.4037,57.4037,57.2389,57.2649,16800.0
2012-04-27 10:10:00,66.04,66.09,65.99,66.07,71700.0,57.2822,57.3256,57.2389,57.3083,71700.0
2012-04-27 10:20:00,66.08,66.08,66.03,66.08,55600.0,57.3169,57.3169,57.2736,57.3169,55600.0
2012-04-27 10:30:00,66.07,66.19,66.04,66.18,24300.0,57.3083,57.4123,57.2822,57.4037,24300.0
2012-04-27 10:40:00,66.17,66.18,66.1,66.14,20600.0,57.395,57.4037,57.3343,57.369,20600.0
2012-04-27 10:50:00,66.14,66.23,66.13,66.21,17500.0,57.369,57.447,57.3603,57.4297,17500.0
2012-04-27 11:00:00,66.21,66.26,66.2,66.22,28500.0,57.4297,57.4731,57.421,57.4384,28500.0
2012-04-27 11:10:00,66.21,66.31,66.21,66.28,35100.0,57.4297,57.5164,57.4297,57.4904,35100.0
2012-04-27 11:20:00,66.27,66.29,66.25,66.26,10100.0,57.4817,57.4991,57.4644,57.4731,10100.0
2012-04-27 11:30:00,66.26,66.31,66.24,66.29,20300.0,57.4731,57.5164,57.4557,57.4991,20300.0
2012-04-27 11:40:00,66.29,66.29,66.24,66.27,17700.0,57.4991,57.4991,57.4557,57.4817,17700.0
2012-04-27 11:50:00,66.27,66.3,66.27,66.3,6600.0,57.4817,57.5078,57.4817,57.5078,6600.0
2012-04-27 12:00:00,66.29,66.3,66.25,66.29,22300.0,57.4991,57.5078,57.4644,57.4991,22300.0
2012-04-27 12:10:00,66.28,66.31,66.28,66.31,10000.0,57.4904,57.5164,57.4904,57.5164,10000.0
2012-04-27 12:20:00,66.31,66.32,66.28,66.32,17000.0,57.5164,57.5251,57.4904,57.5251,17000.0
2012-04-27 12:30:00,66.31,66.33,66.28,66.29,10400.0,57.5164,57.5338,57.4904,57.4991,10400.0
2012-04-27 12:40:00,66.29,66.3,66.27,66.3,38100.0,57.4991,57.5078,57.4817,57.5078,38100.0
2012-04-27 12:50:00,66.3,66.34,66.29,66.34,33200.0,57.5078,57.5425,57.4991,57.5425,33200.0
2012-04-27 13:00:00,66.34,66.37,66.33,66.34,23200.0,57.5425,57.5685,57.5338,57.5425,23200.0
2012-04-27 13:10:00,66.35,66.36,66.34,66.35,10100.0,57.5511,57.5598,57.5425,57.5511,10100.0
2012-04-27 13:20:00,66.35,66.4,66.35,66.4,30600.0,57.5511,57.5945,57.5511,57.5945,30600.0
2012-04-27 13:30:00,66.4,66.51,66.39,66.47,35100.0,57.5945,57.6899,57.5858,57.6552,35100.0
2012-04-27 13:40:00,66.46,66.53,66.46,66.5,94800.0,57.6465,57.7073,57.6465,57.6812,94800.0
2012-04-27 13:50:00,66.5,66.51,66.45,66.45,5600.0,57.6812,57.6899,57.6379,57.6379,5600.0
2012-04-27 14:00:00,66.46,66.47,66.43,66.46,2600.0,57.6465,57.6552,57.6205,57.6465,2600.0
2012-04-27 14:10:00,66.45,66.46,66.41,66.42,11600.0,57.6379,57.6465,57.6032,57.6118,11600.0
2012-04-27 14:20:00,66.42,66.43,66.37,66.37,23200.0,57.6118,57.6205,57.5685,57.5685,23200.0
2012-04-27 14:30:00,66.36,66.38,66.34,66.37,16400.0,57.5598,57.5772,57.5425,57.5685,16400.0
2012-04-27 14:40:00,66.38,66.38,66.35,66.37,13900.0,57.5772,57.5772,57.5511,57.5685,13900.0
2012-04-27 14:50:00,66.37,66.4,66.37,66.38,24300.0,57.5685,57.5945,57.5685,57.5772,24300.0
2012-04-27 15:00:00,66.39,66.4,66.34,66.4,38500.0,57.5858,57.5945,57.5425,57.5945,38500.0
2012-04-27 15:10:00,66.39,66.44,66.39,66.39,9300.0,57.5858,57.6292,57.5858,57.5858,9300.0
2012-04-27 15:20:00,66.4,66.42,66.38,66.38,25200.0,57.5945,57.6118,57.5772,57.5772,25200.0
2012-04-27 15:30:00,66.39,66.4,66.34,66.35,21100.0,57.5858,57.5945,57.5425,57.5511,21100.0
2012-04-27 15:40:00,66.35,66.4,66.33,66.33,137100.0,57.5511,57.5945,57.5338,57.5338,137100.0
2012-04-27 15:50:00,66.33,66.34,66.26,66.31,309800.0,57.5338,57.5425,57.4731,57.5164,309800.0
2012-04-30 09:30:00,66.18,66.22,66.14,66.18,28800.0,57.4037,57.4384,57.369,57.4037,28800.0
2012-04-30 09:40:00,66.18,66.18,65.97,66.01,48000.0,57.4037,57.4037,57.2215,57.2562,48000.0
2012-04-30 09:50:00,66.0,66.02,65.88,65.9,22900.0,57.2475,57.2649,57.1435,57.1608,22900.0
2012-04-30 10:00:00,65.91,66.0,65.87,65.98,42600.0,57.1695,57.2475,57.1348,57.2302,42600.0
2012-04-30 10:10:00,65.99,66.08,65.94,66.03,77300.0,57.2389,57.3169,57.1955,57.2736,77300.0
2012-04-30 10:20:00,66.02,66.06,66.01,66.01,65100.0,57.2649,57.2996,57.2562,57.2562,65100.0
2012-04-30 10:30:00,66.0,66.0,65.93,65.97,41600.0,57.2475,57.2475,57.1868,57.2215,41600.0
2012-04-30 10:40:00,65.98,66.02,65.93,65.95,43100.0,57.2302,57.2649,57.1868,57.2042,43100.0
2012-04-30 10:50:00,65.95,65.96,65.9,65.96,36400.0,57.2042,57.2128,57.1608,57.2128,36400.0
2012-04-30 11:00:00,65.95,65.98,65.93,65.97,67900.0,57.2042,57.2302,57.1868,57.2215,67900.0
2012-04-30 11:10:00,65.96,65.97,65.94,65.96,32000.0,57.2128,57.2215,57.1955,57.2128,32000.0
2012-04-30 11:20:00,65.96,66.0,65.91,65.96,31800.0,57.2128,57.2475,57.1695,57.2128,31800.0
2012-04-30 11:30:00,65.99,65.99,65.88,65.9,25200.0,57.2389,57.2389,57.1435,57.1608,25200.0
2012-04-30 11:40:00,65.89,65.95,65.88,65.94,36900.0,57.1521,57.2042,57.1435,57.1955,36900.0
2012-04-30 11:50:00,65.93,65.99,65.93,65.99,17700.0,57.1868,57.2389,57.1868,57.2389,17700.0
2012-04-30 12:00:00,65.99,66.0,65.92,65.94,33700.0,57.2389,57.2475,57.1782,57.1955,33700.0
2012-04-30 12:10:00,65.94,65.97,65.93,65.95,7200.0,57.1955,57.2215,57.1868,57.2042,7200.0
2012-04-30 12:20:00,65.94,65.99,65.94,65.95,17300.0,57.1955,57.2389,57.1955,57.2042,17300.0
2012-04-30 12:30:00,65.96,65.99,65.93,65.98,20100.0,57.2128,57.2389,57.1868,57.2302,20100.0
2012-04-30 12:40:00,65.98,66.01,65.98,66.01,21100.0,57.2302,57.2562,57.2302,57.2562,21100.0
2012-04-30 12:50:00,66.0,66.02,65.98,65.99,23000.0,57.2475,57.2649,57.2302,57.2389,23000.0
2012-04-30 13:00:00,65.98,65.99,65.96,65.98,45000.0,57.2302,57.2389,57.2128,57.2302,45000.0
2012-04-30 13:10:00,65.99,66.0,65.98,65.99,41900.0,57.2389,57.2475,57.2302,57.2389,41900.0
2012-04-30 13:20:00,66.0,66.01,65.95,65.97,37300.0,57.2475,57.2562,57.2042,57.2215,37300.0
2012-04-30 13:30:00,65.97,65.98,65.92,65.95,28300.0,57.2215,57.2302,57.1782,57.2042,28300.0
2012-04-30 13:40:00,65.95,65.95,65.92,65.95,18400.0,57.2042,57.2042,57.1782,57.2042,18400.0
2012-04-30 13:50:00,65.95,65.98,65.94,65.98,19200.0,57.2042,57.2302,57.1955,57.2302,19200.0
2012-04-30 14:00:00,65.99,65.99,65.93,65.94,13800.0,57.2389,57.2389,57.1868,57.1955,13800.0
2012-04-30 14:10:00,65.94,65.95,65.9,65.95,14000.0,57.1955,57.2042,57.1608,57.2042,14000.0
2012-04-30 14:20:00,65.95,65.97,65.92,65.93,26800.0,57.2042,57.2215,57.1782,57.1868,26800.0
2012-04-30 14:30:00,65.92,65.94,65.87,65.88,143700.0,57.1782,57.1955,57.1348,57.1435,143700.0
2012-04-30 14:40:00,65.88,65.91,65.88,65.9,67400.0,57.1435,57.1695,57.1435,57.1608,67400.0
2012-04-30 14:50:00,65.9,65.94,65.89,65.93,20700.0,57.1608,57.1955,57.1521,57.1868,20700.0
2012-04-30 15:00:00,65.93,65.96,65.93,65.93,39300.0,57.1868,57.2128,57.1868,57.1868,39300.0
2012-04-30 15:10:00,65.93,65.96,65.9,65.9,30200.0,57.1868,57.2128,57.1608,57.1608,30200.0
2012-04-30 15:20:00,65.91,65.95,65.91,65.92,36800.0,57.1695,57.2042,57.1695,57.1782,36800.0
2012-04-30 15:30:00,65.92,66.0,65.92,66.0,29400.0,57.1782,57.2475,57.1782,57.2475,29400.0
2012-04-30 15:40:00,65.99,66.04,65.96,65.97,47400.0,57.2389,57.2822,57.2128,57.2215,47400.0
2012-04-30 15:50:00,65.97,66.02,65.95,65.99,99000.0,57.2215,57.2649,57.2042,57.2389,99000.0
2012-05-01 09:30:00,65.98,66.04,65.9,65.98,47300.0,57.2302,57.2822,57.1608,57.2302,47300.0
2012-05-01 09:40:00,65.99,66.07,65.95,65.98,22800.0,57.2389,57.3083,57.2042,57.2302,22800.0
2012-05-01 09:50:00,65.98,66.0,65.82,65.85,38300.0,57.2302,57.2475,57.0914,57.1174,38300.0
2012-05-01 10:00:00,65.88,66.32,65.88,66.31,135100.0,57.1435,57.5251,57.1435,57.5164,135100.0
2012-05-01 10:10:00,66.3,66.45,66.28,66.44,23500.0,57.5078,57.6379,57.4904,57.6292,23500.0
2012-05-01 10:20:00,66.45,66.55,66.45,66.54,11700.0,57.6379,57.7246,57.6379,57.7159,11700.0
2012-05-01 10:30:00,66.53,66.57,66.51,66.52,16500.0,57.7073,57.742,57.6899,57.6986,16500.0
2012-05-01 10:40:00,66.52,66.57,66.51,66.55,15500.0,57.6986,57.742,57.6899,57.7246,15500.0
2012-05-01 10:50:00,66.56,66.6,66.55,66.55,14800.0,57.7333,57.768,57.7246,57.7246,14800.0
2012-05-01 11:00:00,66.56,66.59,66.54,66.57,29000.0,57.7333,57.7593,57.7159,57.742,29000.0
2012-05-01 11:10:00,66.57,66.61,66.56,66.6,18800.0,57.742,57.7767,57.7333,57.768,18800.0
2012-05-01 11:20:00,66.6,66.62,66.59,66.61,61000.0,57.768,57.7853,57.7593,57.7767,61000.0
2012-05-01 11:30:00,66.62,66.62,66.59,66.59,5500.0,57.7853,57.7853,57.7593,57.7593,5500.0
2012-05-01 11:40:00,66.59,66.71,66.59,66.68,44500.0,57.7593,57.8634,57.7593,57.8374,44500.0
2012-05-01 11:50:00,66.67,66.74,66.67,66.69,18400.0,57.8287,57.8894,57.8287,57.846,18400.0
2012-05-01 12:00:00,66.7,66.7,66.66,66.67,7300.0,57.8547,57.8547,57.82,57.8287,7300.0
2012-05-01 12:10:00,66.67,66.67,66.64,66.66,43900.0,57.8287,57.8287,57.8027,57.82,43900.0
2012-05-01 12:20:00,66.66,66.67,66.63,66.64,92000.0,57.82,57.8287,57.794,57.8027,92000.0
2012-05-01 12:30:00,66.65,66.66,66.63,66.63,23200.0,57.8113,57.82,57.794,57.794,23200.0
2012-05-01 12:40:00,66.63,66.65,66.63,66.63,14500.0,57.794,57.8113,57.794,57.794,14500.0
2012-05-01 12:50:00,66.63,66.65,66.62,66.63,19500.0,57.794,57.8113,57.7853,57.794,19500.0
2012-05-01 13:00:00,66.63,66.63,66.6,66.62,22200.0,57.794,57.794,57.768,57.7853,22200.0
2012-05-01 13:10:00,66.63,66.64,66.61,66.61,109700.0,57.794,57.8027,57.7767,57.7767,109700.0
2012-05-01 13:20:00,66.6,66.6,66.55,66.55,50600.0,57.768,57.768,57.7246,57.7246,50600.0
2012-05-01 13:30:00,66.56,66.56,66.53,66.55,48600.0,57.7333,57.7333,57.7073,57.7246,48600.0
2012-05-01 13:40:00,66.56,66.56,66.49,66.49,27800.0,57.7333,57.7333,57.6726,57.6726,27800.0
2012-05-01 13:50:00,66.5,66.55,66.48,66.51,33400.0,57.6812,57.7246,57.6639,57.6899,33400.0
2012-05-01 14:00:00,66.5,66.52,66.46,66.51,35400.0,57.6812,57.6986,57.6465,57.6899,35400.0
2012-05-01 14:10:00,66.51,66.53,66.47,66.51,40400.0,57.6899,57.7073,57.6552,57.6899,40400.0
2012-05-01 14:20:00,66.5,66.52,66.4,66.49,34300.0,57.6812,57.6986,57.5945,57.6726,34300.0
2012-05-01 14:30:00,66.49,66.53,66.47,66.5,56300.0,57.6726,57.7073,57.6552,57.6812,56300.0
2012-05-01 14:40:00,66.49,66.5,66.44,66.48,28400.0,57.6726,57.6812,57.6292,57.6639,28400.0
2012-05-01 14:50:00,66.49,66.49,66.45,66.46,28400.0,57.6726,57.6726,57.6379,57.6465,28400.0
2012-05-01 15:00:00,66.45,66.5,66.45,66.46,58100.0,57.6379,57.6812,57.6379,57.6465,58100.0
2012-05-01 15:10:00,66.47,66.47,66.4,66.42,54200.0,57.6552,57.6552,57.5945,57.6118,54200.0
2012-05-01 15:20:00,66.43,66.44,66.35,66.37,50900.0,57.6205,57.6292,57.5511,57.5685,50900.0
2012-05-01 15:30:00,66.38,66.38,66.28,66.31,66800.0,57.5772,57.5772,57.4904,57.5164,66800.0
2012-05-01 15:40:00,66.31,66.33,66.28,66.32,63700.0,57.5164,57.5338,57.4904,57.5251,63700.0
2012-05-01 15:50:00,66.31,66.32,66.19,66.22,162200.0,57.5164,57.5251,57.4123,57.4384,162200.0
2012-05-02 09:30:00,65.9,65.94,65.82,65.93,54700.0,57.1608,57.1955,57.0914,57.1868,54700.0
2012-05-02 09:40:00,65.95,66.0,65.9,65.96,54500.0,57.2042,57.2475,57.1608,57.2128,54500.0
2012-05-02 09:50:00,65.97,65.99,65.91,65.97,45500.0,57.2215,57.2389,57.1695,57.2215,45500.0
2012-05-02 10:00:00,65.97,65.99,65.78,65.88,35100.0,57.2215,57.2389,57.0567,57.1435,35100.0
2012-05-02 10:10:00,65.89,65.91,65.76,65.81,16200.0,57.1521,57.1695,57.0394,57.0827,16200.0
2012-05-02 10:20:00,65.8,65.83,65.76,65.79,14400.0,57.0741,57.1001,57.0394,57.0654,14400.0
2012-05-02 10:30:00,65.77,65.87,65.72,65.85,26800.0,57.048,57.1348,57.0047,57.1174,26800.0
2012-05-02 10:40:00,65.87,65.96,65.86,65.91,20900.0,57.1348,57.2128,57.1261,57.1695,20900.0
2012-05-02 10:50:00,65.9,66.01,65.9,65.98,19800.0,57.1608,57.2562,57.1608,57.2302,19800.0
2012-05-02 11:00:00,65.98,66.02,65.97,65.97,32500.0,57.2302,57.2649,57.2215,57.2215,32500.0
2012-05-02 11:10:00,65.99,66.01,65.97,66.0,25400.0,57.2389,57.2562,57.2215,57.2475,25400.0
2012-05-02 11:20:00,66.0,66.02,65.98,66.02,16200.0,57.2475,57.2649,57.2302,57.2649,16200.0
2012-05-02 11:30:00,66.02,66.09,66.02,66.08,49700.0,57.2649,57.3256,57.2649,57.3169,49700.0
2012-05-02 11:40:00,66.08,66.09,66.05,66.08,12000.0,57.3169,57.3256,57.2909,57.3169,12000.0
2012-05-02 11:50:00,66.08,66.08,66.02,66.04,173300.0,57.3169,57.3169,57.2649,57.2822,173300.0
2012-05-02 12:00:00,66.04,66.06,66.01,66.05,32700.0,57.2822,57.2996,57.2562,57.2909,32700.0
2012-05-02 12:10:00,66.05,66.17,66.05,66.16,42900.0,57.2909,57.395,57.2909,57.3863,42900.0
2012-05-02 12:20:00,66.17,66.21,66.16,66.16,27600.0,57.395,57.4297,57.3863,57.3863,27600.0
2012-05-02 12:30:00,66.17,66.2,66.15,66.16,13500.0,57.395,57.421,57.3777,57.3863,13500.0
2012-05-02 12:40:00,66.16,66.17,66.12,66.14,21900.0,57.3863,57.395,57.3516,57.369,21900.0
2012-05-02 12:50:00,66.14,66.17,66.13,66.15,131800.0,57.369,57.395,57.3603,57.3777,131800.0
2012-05-02 13:00:00,66.16,66.18,66.13,66.15,28300.0,57.3863,57.4037,57.3603,57.3777,28300.0
2012-05-02 13:10:00,66.14,66.17,66.09,66.1,47700.0,57.369,57.395,57.3256,57.3343,47700.0
2012-05-02 13:20:00,66.1,66.11,66.04,66.05,72200.0,57.3343,57.343,57.2822,57.2909,72200.0
2012-05-02 13:30:00,66.05,66.09,66.05,66.09,44800.0,57.2909,57.3256,57.2909,57.3256,44800.0
2012-05-02 13:40:00,66.09,66.16,66.08,66.15,33200.0,57.3256,57.3863,57.3169,57.3777,33200.0
2012-05-02 13:50:00,66.14,66.18,66.12,66.16,92900.0,57.369,57.4037,57.3516,57.3863,92900.0
2012-05-02 14:00:00,66.15,66.22,66.15,66.21,33000.0,57.3777,57.4384,57.3777,57.4297,33000.0
2012-05-02 14:10:00,66.22,66.24,66.17,66.21,18300.0,57.4384,57.4557,57.395,57.4297,18300.0
2012-05-02 14:20:00,66.2,66.26,66.18,66.26,26300.0,57.421,57.4731,57.4037,57.4731,26300.0
2012-05-02 14:30:00,66.26,66.26,66.17,66.17,36400.0,57.4731,57.4731,57.395,57.395,36400.0
2012-05-02 14:40:00,66.19,66.2,66.17,66.18,21000.0,57.4123,57.421,57.395,57.4037,21000.0
2012-05-02 14:50:00,66.18,66.2,66.16,66.18,15000.0,57.4037,57.421,57.3863,57.4037,15000.0
2012-05-02 15:00:00,66.18,66.19,66.08,66.09,22800.0,57.4037,57.4123,57.3169,57.3256,22800.0
2012-05-02 15:10:00,66.09,66.13,66.07,66.09,36600.0,57.3256,57.3603,57.3083,57.3256,36600.0
2012-05-02 15:20:00,66.09,66.15,66.09,66.14,17300.0,57.3256,57.3777,57.3256,57.369,17300.0
2012-05-02 15:30:00,66.14,66.14,66.09,66.14,36300.0,57.369,57.369,57.3256,57.369,36300.0
2012-05-02 15:40:00,66.15,66.27,66.15,66.22,25500.0,57.3777,57.4817,57.3777,57.4384,25500.0
2012-05-02 15:50:00,66.21,66.23,66.17,66.23,45700.0,57.4297,57.447,57.395,57.447,45700.0
2012-05-03 09:30:00,66.24,66.33,66.11,66.18,41500.0,57.4557,57.5338,57.343,57.4037,41500.0
2012-05-03 09:40:00,66.18,66.23,66.15,66.22,20700.0,57.4037,57.447,57.3777,57.4384,20700.0
2012-05-03 09:50:00,66.23,66.27,66.16,66.17,11100.0,57.447,57.4817,57.3863,57.395,11100.0
2012-05-03 10:00:00,66.18,66.19,66.0,66.03,137900.0,57.4037,57.4123,57.2475,57.2736,137900.0
2012-05-03 10:10:00,66.07,66.07,65.98,65.98,15300.0,57.3083,57.3083,57.2302,57.2302,15300.0
2012-05-03 10:20:00,65.96,66.01,65.93,66.01,17200.0,57.2128,57.2562,57.1868,57.2562,17200.0
2012-05-03 10:30:00,66.02,66.11,65.99,66.11,27400.0,57.2649,57.343,57.2389,57.343,27400.0
2012-05-03 10:40:00,66.1,66.12,66.08,66.12,25400.0,57.3343,57.3516,57.3169,57.3516,25400.0
2012-05-03 10:50:00,66.12,66.2,66.06,66.2,59500.0,57.3516,57.421,57.2996,57.421,59500.0
2012-05-03 11:00:00,66.18,66.19,66.14,66.14,30500.0,57.4037,57.4123,57.369,57.369,30500.0
2012-05-03 11:10:00,66.14,66.19,66.14,66.16,30800.0,57.369,57.4123,57.369,57.3863,30800.0
2012-05-03 11:20:00,66.16,66.21,66.16,66.16,27400.0,57.3863,57.4297,57.3863,57.3863,27400.0
2012-05-03 11:30:00,66.16,66.18,66.07,66.08,29000.0,57.3863,57.4037,57.3083,57.3169,29000.0
2012-05-03 11:40:00,66.09,66.11,65.92,65.92,110300.0,57.3256,57.343,57.1782,57.1782,110300.0
2012-05-03 11:50:00,65.92,65.95,65.89,65.93,42900.0,57.1782,57.2042,57.1521,57.1868,42900.0
2012-05-03 12:00:00,65.94,65.95,65.84,65.88,63600.0,57.1955,57.2042,57.1088,57.1435,63600.0
2012-05-03 12:10:00,65.89,65.91,65.85,65.9,7900.0,57.1521,57.1695,57.1174,57.1608,7900.0
2012-05-03 12:20:00,65.9,65.9,65.83,65.9,11500.0,57.1608,57.1608,57.1001,57.1608,11500.0
2012-05-03 12:30:00,65.89,65.94,65.86,65.94,7200.0,57.1521,57.1955,57.1261,57.1955,7200.0
2012-05-03 12:40:00,65.94,65.94,65.89,65.91,6400.0,57.1955,57.1955,57.1521,57.1695,6400.0
2012-05-03 12:50:00,65.91,65.94,65.86,65.86,9000.0,57.1695,57.1955,57.1261,57.1261,9000.0
2012-05-03 13:00:00,65.86,65.9,65.82,65.85,13000.0,57.1261,57.1608,57.0914,57.1174,13000.0
2012-05-03 13:10:00,65.84,65.84,65.78,65.84,13600.0,57.1088,57.1088,57.0567,57.1088,13600.0
2012-05-03 13:20:00,65.84,65.86,65.84,65.86,16100.0,57.1088,57.1261,57.1088,57.1261,16100.0
2012-05-03 13:30:00,65.86,65.86,65.78,65.78,17800.0,57.1261,57.1261,57.0567,57.0567,17800.0
2012-05-03 13:40:00,65.78,65.78,65.59,65.61,38000.0,57.0567,57.0567,56.8919,56.9093,38000.0
2012-05-03 13:50:00,65.62,65.67,65.58,65.65,32700.0,56.9179,56.9613,56.8832,56.944,32700.0
2012-05-03 14:00:00,65.62,65.64,65.6,65.61,18700.0,56.9179,56.9353,56.9006,56.9093,18700.0
2012-05-03 14:10:00,65.64,65.67,65.58,65.67,17300.0,56.9353,56.9613,56.8832,56.9613,17300.0
2012-05-03 14:20:00,65.66,65.66,65.61,65.63,50300.0,56.9526,56.9526,56.9093,56.9266,50300.0
2012-05-03 14:30:00,65.62,65.66,65.61,65.64,20600.0,56.9179,56.9526,56.9093,56.9353,20600.0
2012-05-03 14:40:00,65.63,65.63,65.52,65.53,111900.0,56.9266,56.9266,56.8312,56.8399,111900.0
2012-05-03 14:50:00,65.54,65.6,65.54,65.58,36900.0,56.8485,56.9006,56.8485,56.8832,36900.0
2012-05-03 15:00:00,65.59,65.63,65.58,65.6,23100.0,56.8919,56.9266,56.8832,56.9006,23100.0
2012-05-03 15:10:00,65.59,65.71,65.58,65.71,44000.0,56.8919,56.996,56.8832,56.996,44000.0
2012-05-03 15:20:00,65.7,65.76,65.7,65.71,61000.0,56.9873,57.0394,56.9873,56.996,61000.0
2012-05-03 15:30:00,65.7,65.75,65.65,65.65,27300.0,56.9873,57.0307,56.944,56.944,27300.0
2012-05-03 15:40:00,65.64,65.71,65.63,65.66,37800.0,56.9353,56.996,56.9266,56.9526,37800.0
2012-05-03 15:50:00,65.66,65.69,65.64,65.69,106100.0,56.9526,56.9787,56.9353,56.9787,106100.0
2012-05-04 09:30:00,65.35,65.36,65.05,65.09,94600.0,56.6837,56.6924,56.4235,56.4582,94600.0
2012-05-04 09:40:00,65.05,65.09,65.02,65.08,46400.0,56.4235,56.4582,56.3975,56.4495,46400.0
2012-05-04 09:50:00,65.08,65.16,64.99,65.02,24300.0,56.4495,56.5189,56.3715,56.3975,24300.0
2012-05-04 10:00:00,65.02,65.03,64.93,64.97,14600.0,56.3975,56.4062,56.3194,56.3541,14600.0
2012-05-04 10:10:00,64.98,65.01,64.87,64.87,243100.0,56.3628,56.3888,56.2674,56.2674,243100.0
2012-05-04 10:20:00,64.85,64.95,64.85,64.92,24900.0,56.25,56.3368,56.25,56.3108,24900.0
2012-05-04 10:30:00,64.9,64.9,64.74,64.79,21300.0,56.2934,56.2934,56.1546,56.198,21300.0
2012-05-04 10:40:00,64.79,64.85,64.78,64.84,28900.0,56.198,56.25,56.1893,56.2414,28900.0
2012-05-04 10:50:00,64.83,64.93,64.82,64.92,63400.0,56.2327,56.3194,56.224,56.3108,63400.0
2012-05-04 11:00:00,64.91,64.91,64.78,64.81,65400.0,56.3021,56.3021,56.1893,56.2154,65400.0
2012-05-04 11:10:00,64.78,64.84,64.75,64.82,51600.0,56.1893,56.2414,56.1633,56.224,51600.0
2012-05-04 11:20:00,64.81,64.83,64.74,64.76,51600.0,56.2154,56.2327,56.1546,56.172,51600.0
2012-05-04 11:30:00,64.76,64.77,64.61,64.62,85700.0,56.172,56.1807,56.0419,56.0506,85700.0
2012-05-04 11:40:00,64.64,64.67,64.59,64.63,46200.0,56.0679,56.0939,56.0245,56.0592,46200.0
2012-05-04 11:50:00,64.64,64.64,64.56,64.59,43100.0,56.0679,56.0679,55.9985,56.0245,43100.0
2012-05-04 12:00:00,64.59,64.67,64.59,64.67,12700.0,56.0245,56.0939,56.0245,56.0939,12700.0
2012-05-04 12:10:00,64.67,64.69,64.62,64.63,64200.0,56.0939,56.1113,56.0506,56.0592,64200.0
2012-05-04 12:20:00,64.64,64.64,64.55,64.58,30900.0,56.0679,56.0679,55.9898,56.0159,30900.0
2012-05-04 12:30:00,64.58,64.58,64.47,64.49,112300.0,56.0159,56.0159,55.9204,55.9378,112300.0
2012-05-04 12:40:00,64.48,64.55,64.46,64.54,47000.0,55.9291,55.9898,55.9118,55.9812,47000.0
2012-05-04 12:50:00,64.53,64.58,64.52,64.55,60900.0,55.9725,56.0159,55.9638,55.9898,60900.0
2012-05-04 13:00:00,64.57,64.61,64.54,64.6,32800.0,56.0072,56.0419,55.9812,56.0332,32800.0
2012-05-04 13:10:00,64.57,64.6,64.52,64.57,20800.0,56.0072,56.0332,55.9638,56.0072,20800.0
2012-05-04 13:20:00,64.57,64.58,64.52,64.58,10800.0,56.0072,56.0159,55.9638,56.0159,10800.0
2012-05-04 13:30:00,64.57,64.63,64.57,64.62,17700.0,56.0072,56.0592,56.0072,56.0506,17700.0
2012-05-04 13:40:00,64.62,64.64,64.59,64.61,32100.0,56.0506,56.0679,56.0245,56.0419,32100.0
2012-05-04 13:50:00,64.61,64.66,64.61,64.65,23500.0,56.0419,56.0852,56.0419,56.0766,23500.0
2012-05-04 14:00:00,64.64,64.64,64.57,64.61,92000.0,56.0679,56.0679,56.0072,56.0419,92000.0
2012-05-04 14:10:00,64.59,64.61,64.54,64.61,20300.0,56.0245,56.0419,55.9812,56.0419,20300.0
2012-05-04 14:20:00,64.6,64.61,64.58,64.6,27600.0,56.0332,56.0419,56.0159,56.0332,27600.0
2012-05-04 14:30:00,64.59,64.6,64.47,64.48,65500.0,56.0245,56.0332,55.9204,55.9291,65500.0
2012-05-04 14:40:00,64.48,64.52,64.46,64.51,53400.0,55.9291,55.9638,55.9118,55.9551,53400.0
2012-05-04 14:50:00,64.51,64.56,64.45,64.53,39900.0,55.9551,55.9985,55.9031,55.9725,39900.0
2012-05-04 15:00:00,64.53,64.61,64.53,64.57,40800.0,55.9725,56.0419,55.9725,56.0072,40800.0
2012-05-04 15:10:00,64.58,64.58,64.52,64.54,26800.0,56.0159,56.0159,55.9638,55.9812,26800.0
2012-05-04 15:20:00,64.53,64.56,64.51,64.53,37600.0,55.9725,55.9985,55.9551,55.9725,37600.0
2012-05-04 15:30:00,64.52,64.59,64.52,64.55,65600.0,55.9638,56.0245,55.9638,55.9898,65600.0
2012-05-04 15:40:00,64.54,64.65,64.54,64.63,71700.0,55.9812,56.0766,55.9812,56.0592,71700.0
2012-05-04 15:50:00,64.64,64.66,64.5,64.51,64100.0,56.0679,56.0852,55.9465,55.9551,64100.0
2012-05-07 09:30:00,64.29,64.39,64.15,64.39,195900.0,55.7643,55.8511,55.6429,55.8511,195900.0
2012-05-07 09:40:00,64.4,64.48,64.35,64.35,18200.0,55.8597,55.9291,55.8164,55.8164,18200.0
2012-05-07 09:50:00,64.34,64.43,64.33,64.42,12700.0,55.8077,55.8857,55.799,55.8771,12700.0
2012-05-07 10:00:00,64.44,64.53,64.44,64.46,31600.0,55.8944,55.9725,55.8944,55.9118,31600.0
2012-05-07 10:10:00,64.48,64.49,64.37,64.49,14000.0,55.9291,55.9378,55.8337,55.9378,14000.0
2012-05-07 10:20:00,64.5,64.5,64.32,64.32,28800.0,55.9465,55.9465,55.7903,55.7903,28800.0
2012-05-07 10:30:00,64.32,64.34,64.24,64.26,12900.0,55.7903,55.8077,55.7209,55.7383,12900.0
2012-05-07 10:40:00,64.29,64.37,64.23,64.36,22100.0,55.7643,55.8337,55.7123,55.825,22100.0
2012-05-07 10:50:00,64.36,64.41,64.35,64.39,201100.0,55.825,55.8684,55.8164,55.8511,201100.0
2012-05-07 11:00:00,64.4,64.47,64.4,64.45,21200.0,55.8597,55.9204,55.8597,55.9031,21200.0
2012-05-07 11:10:00,64.45,64.49,64.41,64.44,16700.0,55.9031,55.9378,55.8684,55.8944,16700.0
2012-05-07 11:20:00,64.44,64.45,64.4,64.4,24800.0,55.8944,55.9031,55.8597,55.8597,24800.0
2012-05-07 11:30:00,64.41,64.46,64.4,64.42,19300.0,55.8684,55.9118,55.8597,55.8771,19300.0
2012-05-07 11:40:00,64.42,64.43,64.35,64.39,16100.0,55.8771,55.8857,55.8164,55.8511,16100.0
2012-05-07 11:50:00,64.4,64.41,64.34,64.38,8100.0,55.8597,55.8684,55.8077,55.8424,8100.0
2012-05-07 12:00:00,64.38,64.45,64.38,64.41,20200.0,55.8424,55.9031,55.8424,55.8684,20200.0
2012-05-07 12:10:00,64.42,64.42,64.37,64.4,11600.0,55.8771,55.8771,55.8337,55.8597,11600.0
2012-05-07 12:20:00,64.38,64.45,64.38,64.44,40200.0,55.8424,55.9031,55.8424,55.8944,40200.0
2012-05-07 12:30:00,64.44,64.59,64.44,64.55,50200.0,55.8944,56.0245,55.8944,55.9898,50200.0
2012-05-07 12:40:00,64.55,64.58,64.54,64.55,28600.0,55.9898,56.0159,55.9812,55.9898,28600.0
2012-05-07 12:50:00,64.55,64.56,64.49,64.52,46300.0,55.9898,55.9985,55.9378,55.9638,46300.0
2012-05-07 13:00:00,64.54,64.55,64.52,64.53,23900.0,55.9812,55.9898,55.9638,55.9725,23900.0
2012-05-07 13:10:00,64.53,64.6,64.5,64.58,16700.0,55.9725,56.0332,55.9465,56.0159,16700.0
2012-05-07 13:20:00,64.58,64.65,64.54,64.54,18000.0,56.0159,56.0766,55.9812,55.9812,18000.0
2012-05-07 13:30:00,64.53,64.62,64.53,64.61,14700.0,55.9725,56.0506,55.9725,56.0419,14700.0
2012-05-07 13:40:00,64.61,64.65,64.58,64.63,17000.0,56.0419,56.0766,56.0159,56.0592,17000.0
2012-05-07 13:50:00,64.65,64.69,64.6,64.64,22000.0,56.0766,56.1113,56.0332,56.0679,22000.0
2012-05-07 14:00:00,64.65,64.69,64.64,64.65,33000.0,56.0766,56.1113,56.0679,56.0766,33000.0
2012-05-07 14:10:00,64.65,64.67,64.6,64.62,63500.0,56.0766,56.0939,56.0332,56.0506,63500.0
2012-05-07 14:20:00,64.62,64.64,64.59,64.6,31900.0,56.0506,56.0679,56.0245,56.0332,31900.0
2012-05-07 14:30:00,64.6,64.6,64.57,64.58,28000.0,56.0332,56.0332,56.0072,56.0159,28000.0
2012-05-07 14:40:00,64.6,64.61,64.57,64.59,12200.0,56.0332,56.0419,56.0072,56.0245,12200.0
2012-05-07 14:50:00,64.59,64.63,64.58,64.61,29300.0,56.0245,56.0592,56.0159,56.0419,29300.0
2012-05-07 15:00:00,64.62,64.64,64.52,64.52,18000.0,56.0506,56.0679,55.9638,55.9638,18000.0
2012-05-07 15:10:00,64.53,64.59,64.53,64.57,37800.0,55.9725,56.0245,55.9725,56.0072,37800.0
2012-05-07 15:20:00,64.57,64.59,64.53,64.54,18300.0,56.0072,56.0245,55.9725,55.9812,18300.0
2012-05-07 15:30:00,64.54,64.61,64.52,64.56,23900.0,55.9812,56.0419,55.9638,55.9985,23900.0
2012-05-07 15:40:00,64.58,64.58,64.53,64.54,37800.0,56.0159,56.0159,55.9725,55.9812,37800.0
2012-05-07 15:50:00,64.53,64.54,64.41,64.47,74200.0,55.9725,55.9812,55.8684,55.9204,74200.0
2012-05-08 09:30:00,64.11,64.15,63.88,63.88,60100.0,55.6082,55.6429,55.4087,55.4087,60100.0
2012-05-08 09:40:00,63.87,64.07,63.87,64.07,10200.0,55.4,55.5735,55.4,55.5735,10200.0
2012-05-08 09:50:00,64.07,64.07,63.88,63.95,16500.0,55.5735,55.5735,55.4087,55.4694,16500.0
2012-05-08 10:00:00,63.95,63.95,63.75,63.78,34000.0,55.4694,55.4694,55.2959,55.3219,34000.0
2012-05-08 10:10:00,63.77,63.79,63.68,63.77,58600.0,55.3133,55.3306,55.2352,55.3133,58600.0
2012-05-08 10:20:00,63.77,63.77,63.62,63.64,71500.0,55.3133,55.3133,55.1832,55.2005,71500.0
2012-05-08 10:30:00,63.62,63.62,63.43,63.49,146600.0,55.1832,55.1832,55.0184,55.0704,146600.0
2012-05-08 10:40:00,63.48,63.51,63.39,63.39,35200.0,55.0617,55.0878,54.9837,54.9837,35200.0
2012-05-08 10:50:00,63.37,63.45,63.36,63.45,24900.0,54.9663,55.0357,54.9576,55.0357,24900.0
2012-05-08 11:00:00,63.44,63.44,63.28,63.32,27300.0,55.027,55.027,54.8883,54.9229,27300.0
2012-05-08 11:10:00,63.32,63.36,63.21,63.36,38200.0,54.9229,54.9576,54.8275,54.9576,38200.0
2012-05-08 11:20:00,63.35,63.41,63.32,63.39,105100.0,54.949,55.001,54.9229,54.9837,105100.0
2012-05-08 11:30:00,63.39,63.49,63.33,63.48,67800.0,54.9837,55.0704,54.9316,55.0617,67800.0
2012-05-08 11:40:00,63.5,63.51,63.44,63.51,32300.0,55.0791,55.0878,55.027,55.0878,32300.0
2012-05-08 11:50:00,63.52,63.66,63.5,63.59,14800.0,55.0964,55.2179,55.0791,55.1571,14800.0
2012-05-08 12:00:00,63.6,63.61,63.48,63.51,31900.0,55.1658,55.1745,55.0617,55.0878,31900.0
2012-05-08 12:10:00,63.52,63.54,63.51,63.54,26900.0,55.0964,55.1138,55.0878,55.1138,26900.0
2012-05-08 12:20:00,63.54,63.54,63.41,63.46,13300.0,55.1138,55.1138,55.001,55.0444,13300.0
2012-05-08 12:30:00,63.44,63.51,63.41,63.51,20600.0,55.027,55.0878,55.001,55.0878,20600.0
2012-05-08 12:40:00,63.49,63.51,63.44,63.45,12600.0,55.0704,55.0878,55.027,55.0357,12600.0
2012-05-08 12:50:00,63.45,63.47,63.4,63.42,87300.0,55.0357,55.0531,54.9923,55.0097,87300.0
2012-05-08 13:00:00,63.41,63.48,63.41,63.48,40800.0,55.001,55.0617,55.001,55.0617,40800.0
2012-05-08 13:10:00,63.48,63.57,63.45,63.56,42000.0,55.0617,55.1398,55.0357,55.1311,42000.0
2012-05-08 13:20:00,63.56,63.63,63.54,63.63,24800.0,55.1311,55.1918,55.1138,55.1918,24800.0
2012-05-08 13:30:00,63.64,63.7,63.61,63.67,38700.0,55.2005,55.2526,55.1745,55.2265,38700.0
2012-05-08 13:40:00,63.68,63.72,63.65,63.69,17600.0,55.2352,55.2699,55.2092,55.2439,17600.0
2012-05-08 13:50:00,63.69,63.69,63.61,63.68,11400.0,55.2439,55.2439,55.1745,55.2352,11400.0
2012-05-08 14:00:00,63.71,63.73,63.66,63.7,62100.0,55.2612,55.2786,55.2179,55.2526,62100.0
2012-05-08 14:10:00,63.71,63.71,63.62,63.65,25600.0,55.2612,55.2612,55.1832,55.2092,25600.0
2012-05-08 14:20:00,63.65,63.73,63.65,63.73,24300.0,55.2092,55.2786,55.2092,55.2786,24300.0
2012-05-08 14:30:00,63.75,63.82,63.74,63.81,53400.0,55.2959,55.3566,55.2873,55.348,53400.0
2012-05-08 14:40:00,63.83,63.87,63.8,63.86,31800.0,55.3653,55.4,55.3393,55.3913,31800.0
2012-05-08 14:50:00,63.85,63.95,63.85,63.94,26100.0,55.3827,55.4694,55.3827,55.4607,26100.0
2012-05-08 15:00:00,63.92,64.01,63.87,63.9,33800.0,55.4434,55.5214,55.4,55.426,33800.0
2012-05-08 15:10:00,63.93,64.16,63.91,64.15,124900.0,55.4521,55.6516,55.4347,55.6429,124900.0
2012-05-08 15:20:00,64.18,64.25,64.06,64.2,110900.0,55.6689,55.7296,55.5648,55.6862,110900.0
2012-05-08 15:30:00,64.2,64.29,64.12,64.24,33900.0,55.6862,55.7643,55.6169,55.7209,33900.0
2012-05-08 15:40:00,64.24,64.27,64.13,64.16,48800.0,55.7209,55.747,55.6255,55.6516,48800.0
2012-05-08 15:50:00,64.16,64.26,64.15,64.16,65300.0,55.6516,55.7383,55.6429,55.6516,65300.0
2012-05-09 09:30:00,63.45,63.53,63.4,63.5,45200.0,55.0357,55.1051,54.9923,55.0791,45200.0
2012-05-09 09:40:00,63.51,63.61,63.51,63.58,9700.0,55.0878,55.1745,55.0878,55.1485,9700.0
2012-05-09 09:50:00,63.53,63.57,63.44,63.49,167200.0,55.1051,55.1398,55.027,55.0704,167200.0
2012-05-09 10:00:00,63.6,63.67,63.4,63.45,52100.0,55.1658,55.2265,54.9923,55.0357,52100.0
2012-05-09 10:10:00,63.47,63.56,63.31,63.37,61600.0,55.0531,55.1311,54.9143,54.9663,61600.0
2012-05-09 10:20:00,63.39,63.39,63.2,63.21,54800.0,54.9837,54.9837,54.8189,54.8275,54800.0
2012-05-09 10:30:00,63.21,63.47,63.2,63.47,99100.0,54.8275,55.0531,54.8189,55.0531,99100.0
2012-05-09 10:40:00,63.44,63.61,63.44,63.53,38100.0,55.027,55.1745,55.027,55.1051,38100.0
2012-05-09 10:50:00,63.54,63.65,63.48,63.63,6400.0,55.1138,55.2092,55.0617,55.1918,6400.0
2012-05-09 11:00:00,63.58,63.73,63.53,63.71,10500.0,55.1485,55.2786,55.1051,55.2612,10500.0
2012-05-09 11:10:00,63.75,63.93,63.75,63.84,113400.0,55.2959,55.4521,55.2959,55.374,113400.0
2012-05-09 11:20:00,63.88,63.99,63.88,63.9,153900.0,55.4087,55.5041,55.4087,55.426,153900.0
2012-05-09 11:30:00,63.9,64.06,63.85,64.06,90400.0,55.426,55.5648,55.3827,55.5648,90400.0
2012-05-09 11:40:00,64.08,64.08,64.02,64.06,27600.0,55.5822,55.5822,55.5301,55.5648,27600.0
2012-05-09 11:50:00,64.07,64.1,63.97,63.98,29900.0,55.5735,55.5995,55.4867,55.4954,29900.0
2012-05-09 12:00:00,63.98,63.98,63.91,63.92,13200.0,55.4954,55.4954,55.4347,55.4434,13200.0
2012-05-09 12:10:00,63.91,63.97,63.88,63.95,23500.0,55.4347,55.4867,55.4087,55.4694,23500.0
2012-05-09 12:20:00,63.94,63.98,63.86,63.89,84200.0,55.4607,55.4954,55.3913,55.4174,84200.0
2012-05-09 12:30:00,63.89,63.89,63.75,63.78,162400.0,55.4174,55.4174,55.2959,55.3219,162400.0
2012-05-09 12:40:00,63.79,63.84,63.74,63.83,224100.0,55.3306,55.374,55.2873,55.3653,224100.0
2012-05-09 12:50:00,63.86,63.91,63.78,63.91,54800.0,55.3913,55.4347,55.3219,55.4347,54800.0
2012-05-09 13:00:00,63.9,64.06,63.9,63.95,33400.0,55.426,55.5648,55.426,55.4694,33400.0
2012-05-09 13:10:00,63.96,63.99,63.87,63.87,36300.0,55.4781,55.5041,55.4,55.4,36300.0
2012-05-09 13:20:00,63.91,64.13,63.91,64.01,44000.0,55.4347,55.6255,55.4347,55.5214,44000.0
2012-05-09 13:30:00,64.04,64.17,64.01,64.09,113500.0,55.5475,55.6602,55.5214,55.5908,113500.0
2012-05-09 13:40:00,64.12,64.22,64.12,64.16,50200.0,55.6169,55.7036,55.6169,55.6516,50200.0
2012-05-09 13:50:00,64.18,64.26,64.13,64.13,116800.0,55.6689,55.7383,55.6255,55.6255,116800.0
2012-05-09 14:00:00,64.14,64.16,64.07,64.08,24800.0,55.6342,55.6516,55.5735,55.5822,24800.0
2012-05-09 14:10:00,64.08,64.12,63.99,63.99,56900.0,55.5822,55.6169,55.5041,55.5041,56900.0
2012-05-09 14:20:00,63.99,64.12,63.98,64.12,49000.0,55.5041,55.6169,55.4954,55.6169,49000.0
2012-05-09 14:30:00,64.11,64.12,63.97,63.98,24900.0,55.6082,55.6169,55.4867,55.4954,24900.0
2012-05-09 14:40:00,63.99,64.07,63.96,63.96,33200.0,55.5041,55.5735,55.4781,55.4781,33200.0
2012-05-09 14:50:00,63.95,64.04,63.92,63.92,55400.0,55.4694,55.5475,55.4434,55.4434,55400.0
2012-05-09 15:00:00,63.92,63.94,63.85,63.85,20800.0,55.4434,55.4607,55.3827,55.3827,20800.0
2012-05-09 15:10:00,63.86,63.94,63.82,63.87,29200.0,55.3913,55.4607,55.3566,55.4,29200.0
2012-05-09 15:20:00,63.9,63.98,63.85,63.87,46600.0,55.426,55.4954,55.3827,55.4,46600.0
2012-05-09 15:30:00,63.88,63.96,63.83,63.94,40300.0,55.4087,55.4781,55.3653,55.4607,40300.0
2012-05-09 15:40:00,63.93,64.06,63.91,64.01,55100.0,55.4521,55.5648,55.4347,55.5214,55100.0
2012-05-09 15:50:00,64.01,64.01,63.8,63.84,65800.0,55.5214,55.5214,55.3393,55.374,65800.0
2012-05-10 09:30:00,64.3,64.31,64.22,64.23,29700.0,55.773,55.7817,55.7036,55.7123,29700.0
2012-05-10 09:40:00,64.23,64.24,64.11,64.24,11500.0,55.7123,55.7209,55.6082,55.7209,11500.0
2012-05-10 09:50:00,64.23,64.31,64.2,64.2,27800.0,55.7123,55.7817,55.6862,55.6862,27800.0
2012-05-10 10:00:00,64.18,64.25,64.13,64.2,33400.0,55.6689,55.7296,55.6255,55.6862,33400.0
2012-05-10 10:10:00,64.21,64.21,64.07,64.1,234200.0,55.6949,55.6949,55.5735,55.5995,234200.0
2012-05-10 10:20:00,64.08,64.14,63.92,63.95,64100.0,55.5822,55.6342,55.4434,55.4694,64100.0
2012-05-10 10:30:00,63.94,63.99,63.89,63.95,19200.0,55.4607,55.5041,55.4174,55.4694,19200.0
2012-05-10 10:40:00,64.0,64.05,63.95,63.95,30200.0,55.5128,55.5561,55.4694,55.4694,30200.0
2012-05-10 10:50:00,63.97,63.97,63.83,63.9,17600.0,55.4867,55.4867,55.3653,55.426,17600.0
2012-05-10 11:00:00,63.9,63.92,63.81,63.84,35700.0,55.426,55.4434,55.348,55.374,35700.0
2012-05-10 11:10:00,63.85,63.9,63.81,63.89,27200.0,55.3827,55.426,55.348,55.4174,27200.0
2012-05-10 11:20:00,63.88,63.98,63.87,63.97,41500.0,55.4087,55.4954,55.4,55.4867,41500.0
2012-05-10 11:30:00,63.98,64.06,63.96,64.04,25700.0,55.4954,55.5648,55.4781,55.5475,25700.0
2012-05-10 11:40:00,64.04,64.04,63.87,63.9,22900.0,55.5475,55.5475,55.4,55.426,22900.0
2012-05-10 11:50:00,63.91,63.92,63.86,63.91,46200.0,55.4347,55.4434,55.3913,55.4347,46200.0
2012-05-10 12:00:00,63.9,63.9,63.77,63.83,43100.0,55.426,55.426,55.3133,55.3653,43100.0
2012-05-10 12:10:00,63.84,63.98,63.84,63.94,26600.0,55.374,55.4954,55.374,55.4607,26600.0
2012-05-10 12:20:00,63.95,63.98,63.89,63.96,41000.0,55.4694,55.4954,55.4174,55.4781,41000.0
2012-05-10 12:30:00,63.94,64.04,63.92,63.99,22000.0,55.4607,55.5475,55.4434,55.5041,22000.0
2012-05-10 12:40:00,63.98,64.06,63.96,64.03,21000.0,55.4954,55.5648,55.4781,55.5388,21000.0
2012-05-10 12:50:00,64.04,64.11,64.02,64.08,31400.0,55.5475,55.6082,55.5301,55.5822,31400.0
2012-05-10 13:00:00,64.1,64.12,64.04,64.08,22700.0,55.5995,55.6169,55.5475,55.5822,22700.0
2012-05-10 13:10:00,64.09,64.1,64.03,64.08,21400.0,55.5908,55.5995,55.5388,55.5822,21400.0
2012-05-10 13:20:00,64.07,64.12,64.05,64.1,31900.0,55.5735,55.6169,55.5561,55.5995,31900.0
2012-05-10 13:30:00,64.11,64.18,64.1,64.1,32200.0,55.6082,55.6689,55.5995,55.5995,32200.0
2012-05-10 13:40:00,64.09,64.12,64.05,64.08,26900.0,55.5908,55.6169,55.5561,55.5822,26900.0
2012-05-10 13:50:00,64.08,64.1,63.97,63.99,37400.0,55.5822,55.5995,55.4867,55.5041,37400.0
2012-05-10 14:00:00,64.0,64.05,63.99,64.03,20100.0,55.5128,55.5561,55.5041,55.5388,20100.0
2012-05-10 14:10:00,64.03,64.07,64.02,64.07,21900.0,55.5388,55.5735,55.5301,55.5735,21900.0
2012-05-10 14:20:00,64.07,64.09,64.03,64.08,21200.0,55.5735,55.5908,55.5388,55.5822,21200.0
2012-05-10 14:30:00,64.09,64.09,64.0,64.02,45000.0,55.5908,55.5908,55.5128,55.5301,45000.0
2012-05-10 14:40:00,64.02,64.05,63.99,64.0,20200.0,55.5301,55.5561,55.5041,55.5128,20200.0
2012-05-10 14:50:00,63.99,64.01,63.96,63.98,23800.0,55.5041,55.5214,55.4781,55.4954,23800.0
2012-05-10 15:00:00,63.98,64.01,63.93,63.94,42700.0,55.4954,55.5214,55.4521,55.4607,42700.0
2012-05-10 15:10:00,63.95,64.01,63.93,63.99,43600.0,55.4694,55.5214,55.4521,55.5041,43600.0
2012-05-10 15:20:00,63.99,63.99,63.9,63.96,102500.0,55.5041,55.5041,55.426,55.4781,102500.0
2012-05-10 15:30:00,63.97,63.98,63.92,63.96,73200.0,55.4867,55.4954,55.4434,55.4781,73200.0
2012-05-10 15:40:00,63.97,63.99,63.8,63.87,82800.0,55.4867,55.5041,55.3393,55.4,82800.0
2012-05-10 15:50:00,63.88,63.88,63.72,63.86,139600.0,55.4087,55.4087,55.2699,55.3913,139600.0
2012-05-11 09:30:00,63.63,63.72,63.54,63.69,51900.0,55.1918,55.2699,55.1138,55.2439,51900.0
2012-05-11 09:40:00,63.71,63.87,63.71,63.86,24000.0,55.2612,55.4,55.2612,55.3913,24000.0
2012-05-11 09:50:00,63.88,63.94,63.83,63.85,25800.0,55.4087,55.4607,55.3653,55.3827,25800.0
2012-05-11 10:00:00,63.86,64.05,63.86,63.91,21900.0,55.3913,55.5561,55.3913,55.4347,21900.0
2012-05-11 10:10:00,63.9,64.13,63.9,64.08,37600.0,55.426,55.6255,55.426,55.5822,37600.0
2012-05-11 10:20:00,64.09,64.19,64.09,64.12,14600.0,55.5908,55.6776,55.5908,55.6169,14600.0
2012-05-11 10:30:00,64.14,64.3,64.14,64.29,21600.0,55.6342,55.773,55.6342,55.7643,21600.0
2012-05-11 10:40:00,64.31,64.35,64.23,64.23,57300.0,55.7817,55.8164,55.7123,55.7123,57300.0
2012-05-11 10:50:00,64.23,64.23,64.19,64.23,15800.0,55.7123,55.7123,55.6776,55.7123,15800.0
2012-05-11 11:00:00,64.23,64.27,64.16,64.26,22700.0,55.7123,55.747,55.6516,55.7383,22700.0
2012-05-11 11:10:00,64.27,64.34,64.24,64.25,8700.0,55.747,55.8077,55.7209,55.7296,8700.0
2012-05-11 11:20:00,64.3,64.34,64.26,64.31,36500.0,55.773,55.8077,55.7383,55.7817,36500.0
2012-05-11 11:30:00,64.29,64.38,64.29,64.34,15200.0,55.7643,55.8424,55.7643,55.8077,15200.0
2012-05-11 11:40:00,64.3,64.3,64.21,64.24,22800.0,55.773,55.773,55.6949,55.7209,22800.0
2012-05-11 11:50:00,64.24,64.27,64.21,64.26,3900.0,55.7209,55.747,55.6949,55.7383,3900.0
2012-05-11 12:00:00,64.25,64.27,64.21,64.24,28000.0,55.7296,55.747,55.6949,55.7209,28000.0
2012-05-11 12:10:00,64.25,64.25,64.17,64.17,7000.0,55.7296,55.7296,55.6602,55.6602,7000.0
2012-05-11 12:20:00,64.17,64.24,64.17,64.21,14200.0,55.6602,55.7209,55.6602,55.6949,14200.0
2012-05-11 12:30:00,64.2,64.24,64.19,64.24,9200.0,55.6862,55.7209,55.6776,55.7209,9200.0
2012-05-11 12:40:00,64.22,64.25,64.21,64.25,3300.0,55.7036,55.7296,55.6949,55.7296,3300.0
2012-05-11 12:50:00,64.23,64.23,64.15,64.17,23800.0,55.7123,55.7123,55.6429,55.6602,23800.0
2012-05-11 13:00:00,64.17,64.17,64.1,64.1,4100.0,55.6602,55.6602,55.5995,55.5995,4100.0
2012-05-11 13:10:00,64.09,64.12,64.08,64.12,25700.0,55.5908,55.6169,55.5822,55.6169,25700.0
2012-05-11 13:20:00,64.11,64.12,64.07,64.1,24400.0,55.6082,55.6169,55.5735,55.5995,24400.0
2012-05-11 13:30:00,64.1,64.19,64.1,64.11,11000.0,55.5995,55.6776,55.5995,55.6082,11000.0
2012-05-11 13:40:00,64.11,64.12,64.07,64.08,16900.0,55.6082,55.6169,55.5735,55.5822,16900.0
2012-05-11 13:50:00,64.09,64.14,64.09,64.12,3900.0,55.5908,55.6342,55.5908,55.6169,3900.0
2012-05-11 14:00:00,64.14,64.14,64.03,64.06,34700.0,55.6342,55.6342,55.5388,55.5648,34700.0
2012-05-11 14:10:00,64.08,64.16,64.06,64.13,19300.0,55.5822,55.6516,55.5648,55.6255,19300.0
2012-05-11 14:20:00,64.11,64.12,64.08,64.1,44300.0,55.6082,55.6169,55.5822,55.5995,44300.0
2012-05-11 14:30:00,64.09,64.1,64.03,64.04,23300.0,55.5908,55.5995,55.5388,55.5475,23300.0
2012-05-11 14:40:00,64.04,64.09,64.02,64.05,13400.0,55.5475,55.5908,55.5301,55.5561,13400.0
2012-05-11 14:50:00,64.04,64.04,63.99,64.01,81500.0,55.5475,55.5475,55.5041,55.5214,81500.0
2012-05-11 15:00:00,64.02,64.06,63.93,63.94,50800.0,55.5301,55.5648,55.4521,55.4607,50800.0
2012-05-11 15:10:00,63.96,64.0,63.94,64.0,19400.0,55.4781,55.5128,55.4607,55.5128,19400.0
2012-05-11 15:20:00,64.01,64.02,63.96,63.99,64600.0,55.5214,55.5301,55.4781,55.5041,64600.0
2012-05-11 15:30:00,63.98,63.99,63.92,63.94,22000.0,55.4954,55.5041,55.4434,55.4607,22000.0
2012-05-11 15:40:00,63.95,63.95,63.82,63.88,45300.0,55.4694,55.4694,55.3566,55.4087,45300.0
2012-05-11 15:50:00,63.87,63.88,63.79,63.82,107300.0,55.4,55.4087,55.3306,55.3566,107300.0
2012-05-14 09:30:00,63.19,63.33,63.18,63.21,131600.0,54.8102,54.9316,54.8015,54.8275,131600.0
2012-05-14 09:40:00,63.19,63.24,63.09,63.1,35100.0,54.8102,54.8536,54.7234,54.7321,35100.0
2012-05-14 09:50:00,63.1,63.29,63.1,63.2,78500.0,54.7321,54.8969,54.7321,54.8189,78500.0
2012-05-14 10:00:00,63.14,63.22,63.12,63.15,22700.0,54.7668,54.8362,54.7495,54.7755,22700.0
2012-05-14 10:10:00,63.13,63.15,63.03,63.09,60300.0,54.7581,54.7755,54.6714,54.7234,60300.0
2012-05-14 10:20:00,63.07,63.16,63.03,63.05,22300.0,54.7061,54.7842,54.6714,54.6888,22300.0
2012-05-14 10:30:00,63.05,63.24,63.05,63.23,7100.0,54.6888,54.8536,54.6888,54.8449,7100.0
2012-05-14 10:40:00,63.23,63.27,63.18,63.27,53600.0,54.8449,54.8796,54.8015,54.8796,53600.0
2012-05-14 10:50:00,63.25,63.35,63.25,63.27,31400.0,54.8622,54.949,54.8622,54.8796,31400.0
2012-05-14 11:00:00,63.26,63.35,63.25,63.29,15500.0,54.8709,54.949,54.8622,54.8969,15500.0
2012-05-14 11:10:00,63.26,63.31,63.23,63.23,20900.0,54.8709,54.9143,54.8449,54.8449,20900.0
2012-05-14 11:20:00,63.26,63.53,63.25,63.45,33700.0,54.8709,55.1051,54.8622,55.0357,33700.0
2012-05-14 11:30:00,63.45,63.5,63.4,63.43,140600.0,55.0357,55.0791,54.9923,55.0184,140600.0
2012-05-14 11:40:00,63.43,63.43,63.37,63.38,27700.0,55.0184,55.0184,54.9663,54.975,27700.0
2012-05-14 11:50:00,63.38,63.43,63.37,63.41,19700.0,54.975,55.0184,54.9663,55.001,19700.0
2012-05-14 12:00:00,63.42,63.44,63.38,63.43,25400.0,55.0097,55.027,54.975,55.0184,25400.0
2012-05-14 12:10:00,63.43,63.45,63.4,63.44,10100.0,55.0184,55.0357,54.9923,55.027,10100.0
2012-05-14 12:20:00,63.43,63.5,63.43,63.45,3900.0,55.0184,55.0791,55.0184,55.0357,3900.0
2012-05-14 12:30:00,63.44,63.46,63.42,63.43,12000.0,55.027,55.0444,55.0097,55.0184,12000.0
2012-05-14 12:40:00,63.42,63.48,63.42,63.47,6800.0,55.0097,55.0617,55.0097,55.0531,6800.0
2012-05-14 12:50:00,63.48,63.5,63.43,63.44,6600.0,55.0617,55.0791,55.0184,55.027,6600.0
2012-05-14 13:00:00,63.45,63.49,63.45,63.47,9300.0,55.0357,55.0704,55.0357,55.0531,9300.0
2012-05-14 13:10:00,63.48,63.48,63.32,63.34,21700.0,55.0617,55.0617,54.9229,54.9403,21700.0
2012-05-14 13:20:00,63.35,63.38,63.34,63.37,104800.0,54.949,54.975,54.9403,54.9663,104800.0
2012-05-14 13:30:00,63.37,63.48,63.36,63.47,18100.0,54.9663,55.0617,54.9576,55.0531,18100.0
2012-05-14 13:40:00,63.48,63.5,63.46,63.47,38600.0,55.0617,55.0791,55.0444,55.0531,38600.0
2012-05-14 13:50:00,63.46,63.59,63.45,63.52,36900.0,55.0444,55.1571,55.0357,55.0964,36900.0
2012-05-14 14:00:00,63.53,63.59,63.53,63.58,40800.0,55.1051,55.1571,55.1051,55.1485,40800.0
2012-05-14 14:10:00,63.59,63.59,63.45,63.45,79500.0,55.1571,55.1571,55.0357,55.0357,79500.0
2012-05-14 14:20:00,63.46,63.52,63.45,63.49,19100.0,55.0444,55.0964,55.0357,55.0704,19100.0
2012-05-14 14:30:00,63.5,63.51,63.39,63.43,28400.0,55.0791,55.0878,54.9837,55.0184,28400.0
2012-05-14 14:40:00,63.42,63.43,63.34,63.36,28600.0,55.0097,55.0184,54.9403,54.9576,28600.0
2012-05-14 14:50:00,63.36,63.4,63.27,63.31,55100.0,54.9576,54.9923,54.8796,54.9143,55100.0
2012-05-14 15:00:00,63.31,63.33,63.22,63.27,16900.0,54.9143,54.9316,54.8362,54.8796,16900.0
2012-05-14 15:10:00,63.29,63.32,63.26,63.26,14200.0,54.8969,54.9229,54.8709,54.8709,14200.0
2012-05-14 15:20:00,63.26,63.26,63.2,63.23,32100.0,54.8709,54.8709,54.8189,54.8449,32100.0
2012-05-14 15:30:00,63.23,63.3,63.21,63.21,33500.0,54.8449,54.9056,54.8275,54.8275,33500.0
2012-05-14 15:40:00,63.23,63.24,63.12,63.16,80400.0,54.8449,54.8536,54.7495,54.7842,80400.0
2012-05-14 15:50:00,63.16,63.19,63.08,63.12,304400.0,54.7842,54.8102,54.7148,54.7495,304400.0
2012-05-15 09:30:00,63.17,63.33,63.07,63.23,37300.0,54.7928,54.9316,54.7061,54.8449,37300.0
2012-05-15 09:40:00,63.19,63.27,63.1,63.21,19400.0,54.8102,54.8796,54.7321,54.8275,19400.0
2012-05-15 09:50:00,63.22,63.34,63.21,63.28,14800.0,54.8362,54.9403,54.8275,54.8883,14800.0
2012-05-15 10:00:00,63.3,63.39,63.2,63.31,21400.0,54.9056,54.9837,54.8189,54.9143,21400.0
2012-05-15 10:10:00,63.34,63.36,63.26,63.33,10900.0,54.9403,54.9576,54.8709,54.9316,10900.0
2012-05-15 10:20:00,63.34,63.49,63.34,63.48,73800.0,54.9403,55.0704,54.9403,55.0617,73800.0
2012-05-15 10:30:00,63.48,63.48,63.37,63.37,16300.0,55.0617,55.0617,54.9663,54.9663,16300.0
2012-05-15 10:40:00,63.39,63.46,63.33,63.38,10300.0,54.9837,55.0444,54.9316,54.975,10300.0
2012-05-15 10:50:00,63.38,63.4,63.33,63.34,37100.0,54.975,54.9923,54.9316,54.9403,37100.0
2012-05-15 11:00:00,63.35,63.35,63.21,63.23,22600.0,54.949,54.949,54.8275,54.8449,22600.0
2012-05-15 11:10:00,63.22,63.22,63.09,63.16,11200.0,54.8362,54.8362,54.7234,54.7842,11200.0
2012-05-15 11:20:00,63.18,63.22,63.15,63.16,83800.0,54.8015,54.8362,54.7755,54.7842,83800.0
2012-05-15 11:30:00,63.15,63.36,63.15,63.35,20500.0,54.7755,54.9576,54.7755,54.949,20500.0
2012-05-15 11:40:00,63.35,63.49,63.33,63.47,15300.0,54.949,55.0704,54.9316,55.0531,15300.0
2012-05-15 11:50:00,63.47,63.48,63.42,63.45,12600.0,55.0531,55.0617,55.0097,55.0357,12600.0
2012-05-15 12:00:00,63.46,63.55,63.42,63.53,45200.0,55.0444,55.1224,55.0097,55.1051,45200.0
2012-05-15 12:10:00,63.53,63.56,63.48,63.5,8300.0,55.1051,55.1311,55.0617,55.0791,8300.0
2012-05-15 12:20:00,63.48,63.55,63.44,63.52,32600.0,55.0617,55.1224,55.027,55.0964,32600.0
2012-05-15 12:30:00,63.51,63.53,63.47,63.51,16800.0,55.0878,55.1051,55.0531,55.0878,16800.0
2012-05-15 12:40:00,63.5,63.52,63.44,63.46,86300.0,55.0791,55.0964,55.027,55.0444,86300.0
2012-05-15 12:50:00,63.46,63.46,63.35,63.36,33500.0,55.0444,55.0444,54.949,54.9576,33500.0
2012-05-15 13:00:00,63.37,63.4,63.37,63.39,7400.0,54.9663,54.9923,54.9663,54.9837,7400.0
2012-05-15 13:10:00,63.39,63.44,63.38,63.39,23200.0,54.9837,55.027,54.975,54.9837,23200.0
2012-05-15 13:20:00,63.38,63.45,63.38,63.43,16000.0,54.975,55.0357,54.975,55.0184,16000.0
2012-05-15 13:30:00,63.41,63.41,63.29,63.31,22400.0,55.001,55.001,54.8969,54.9143,22400.0
2012-05-15 13:40:00,63.32,63.33,63.22,63.23,26400.0,54.9229,54.9316,54.8362,54.8449,26400.0
2012-05-15 13:50:00,63.24,63.28,63.15,63.19,20800.0,54.8536,54.8883,54.7755,54.8102,20800.0
2012-05-15 14:00:00,63.19,63.28,63.18,63.22,32400.0,54.8102,54.8883,54.8015,54.8362,32400.0
2012-05-15 14:10:00,63.24,63.32,63.24,63.27,27700.0,54.8536,54.9229,54.8536,54.8796,27700.0
2012-05-15 14:20:00,63.28,63.36,63.27,63.3,21200.0,54.8883,54.9576,54.8796,54.9056,21200.0
2012-05-15 14:30:00,63.31,63.34,63.22,63.24,21900.0,54.9143,54.9403,54.8362,54.8536,21900.0
2012-05-15 14:40:00,63.22,63.25,63.19,63.22,73900.0,54.8362,54.8622,54.8102,54.8362,73900.0
2012-05-15 14:50:00,63.21,63.21,63.13,63.14,24300.0,54.8275,54.8275,54.7581,54.7668,24300.0
2012-05-15 15:00:00,63.13,63.13,62.94,62.96,94700.0,54.7581,54.7581,54.5933,54.6107,94700.0
2012-05-15 15:10:00,62.96,62.97,62.75,62.88,88000.0,54.6107,54.6194,54.4285,54.5413,88000.0
2012-05-15 15:20:00,62.89,62.89,62.74,62.76,32000.0,54.55,54.55,54.4199,54.4372,32000.0
2012-05-15 15:30:00,62.77,62.89,62.77,62.84,54200.0,54.4459,54.55,54.4459,54.5066,54200.0
2012-05-15 15:40:00,62.84,62.96,62.79,62.83,69300.0,54.5066,54.6107,54.4632,54.4979,69300.0
2012-05-15 15:50:00,62.84,62.92,62.78,62.84,98300.0,54.5066,54.576,54.4546,54.5066,98300.0
2012-05-16 09:30:00,63.11,63.19,63.02,63.05,37700.0,54.7408,54.8102,54.6627,54.6888,37700.0
2012-05-16 09:40:00,63.06,63.19,62.97,63.19,14700.0,54.6974,54.8102,54.6194,54.8102,14700.0
2012-05-16 09:50:00,63.21,63.34,63.21,63.3,14100.0,54.8275,54.9403,54.8275,54.9056,14100.0
2012-05-16 10:00:00,63.29,63.35,63.2,63.25,24200.0,54.8969,54.949,54.8189,54.8622,24200.0
2012-05-16 10:10:00,63.24,63.29,63.16,63.28,16300.0,54.8536,54.8969,54.7842,54.8883,16300.0
2012-05-16 10:20:00,63.3,63.35,63.26,63.26,21300.0,54.9056,54.949,54.8709,54.8709,21300.0
2012-05-16 10:30:00,63.26,63.33,63.25,63.25,14100.0,54.8709,54.9316,54.8622,54.8622,14100.0
2012-05-16 10:40:00,63.24,63.31,63.21,63.27,18000.0,54.8536,54.9143,54.8275,54.8796,18000.0
2012-05-16 10:50:00,63.28,63.29,63.14,63.16,21700.0,54.8883,54.8969,54.7668,54.7842,21700.0
2012-05-16 11:00:00,63.17,63.18,62.94,63.03,50800.0,54.7928,54.8015,54.5933,54.6714,50800.0
2012-05-16 11:10:00,63.03,63.12,63.0,63.03,38200.0,54.6714,54.7495,54.6454,54.6714,38200.0
2012-05-16 11:20:00,63.01,63.01,62.92,62.94,11000.0,54.6541,54.6541,54.576,54.5933,11000.0
2012-05-16 11:30:00,62.94,63.01,62.91,62.97,43000.0,54.5933,54.6541,54.5673,54.6194,43000.0
2012-05-16 11:40:00,62.93,62.97,62.88,62.97,17500.0,54.5847,54.6194,54.5413,54.6194,17500.0
2012-05-16 11:50:00,62.98,63.07,62.96,63.04,11600.0,54.628,54.7061,54.6107,54.6801,11600.0
2012-05-16 12:00:00,63.07,63.07,62.94,63.02,11300.0,54.7061,54.7061,54.5933,54.6627,11300.0
2012-05-16 12:10:00,63.02,63.04,63.0,63.0,9900.0,54.6627,54.6801,54.6454,54.6454,9900.0
2012-05-16 12:20:00,63.0,63.0,62.91,62.98,28200.0,54.6454,54.6454,54.5673,54.628,28200.0
2012-05-16 12:30:00,62.97,63.05,62.95,63.01,36600.0,54.6194,54.6888,54.602,54.6541,36600.0
2012-05-16 12:40:00,63.02,63.03,62.92,62.96,48000.0,54.6627,54.6714,54.576,54.6107,48000.0
2012-05-16 12:50:00,62.97,62.99,62.87,62.88,24700.0,54.6194,54.6367,54.5326,54.5413,24700.0
2012-05-16 13:00:00,62.88,62.9,62.85,62.87,12900.0,54.5413,54.5586,54.5153,54.5326,12900.0
2012-05-16 13:10:00,62.88,62.94,62.86,62.93,24800.0,54.5413,54.5933,54.5239,54.5847,24800.0
2012-05-16 13:20:00,62.93,62.93,62.84,62.85,56400.0,54.5847,54.5847,54.5066,54.5153,56400.0
2012-05-16 13:30:00,62.85,62.85,62.72,62.73,20700.0,54.5153,54.5153,54.4025,54.4112,20700.0
2012-05-16 13:40:00,62.72,62.72,62.63,62.71,43300.0,54.4025,54.4025,54.3245,54.3938,43300.0
2012-05-16 13:50:00,62.7,62.79,62.68,62.79,15200.0,54.3852,54.4632,54.3678,54.4632,15200.0
2012-05-16 14:00:00,62.81,62.92,62.71,62.72,65800.0,54.4806,54.576,54.3938,54.4025,65800.0
2012-05-16 14:10:00,62.71,62.73,62.6,62.7,53100.0,54.3938,54.4112,54.2984,54.3852,53100.0
2012-05-16 14:20:00,62.71,62.75,62.64,62.67,23600.0,54.3938,54.4285,54.3331,54.3591,23600.0
2012-05-16 14:30:00,62.66,62.71,62.58,62.62,42300.0,54.3505,54.3938,54.2811,54.3158,42300.0
2012-05-16 14:40:00,62.61,62.81,62.59,62.8,28900.0,54.3071,54.4806,54.2898,54.4719,28900.0
2012-05-16 14:50:00,62.8,62.88,62.76,62.82,33900.0,54.4719,54.5413,54.4372,54.4893,33900.0
2012-05-16 15:00:00,62.83,62.83,62.73,62.73,37000.0,54.4979,54.4979,54.4112,54.4112,37000.0
2012-05-16 15:10:00,62.71,62.71,62.65,62.69,25400.0,54.3938,54.3938,54.3418,54.3765,25400.0
2012-05-16 15:20:00,62.68,62.71,62.62,62.62,21400.0,54.3678,54.3938,54.3158,54.3158,21400.0
2012-05-16 15:30:00,62.63,62.77,62.63,62.7,43000.0,54.3245,54.4459,54.3245,54.3852,43000.0
2012-05-16 15:40:00,62.69,62.69,62.62,62.63,25300.0,54.3765,54.3765,54.3158,54.3245,25300.0
2012-05-16 15:50:00,62.62,62.68,62.55,62.61,114700.0,54.3158,54.3678,54.2551,54.3071,114700.0
2012-05-17 09:30:00,62.65,62.73,62.49,62.49,103100.0,54.3418,54.4112,54.203,54.203,103100.0
2012-05-17 09:40:00,62.49,62.54,62.38,62.38,78000.0,54.203,54.2464,54.1076,54.1076,78000.0
2012-05-17 09:50:00,62.38,62.44,62.33,62.42,82000.0,54.1076,54.1596,54.0642,54.1423,82000.0
2012-05-17 10:00:00,62.4,62.4,62.1,62.33,223100.0,54.125,54.125,53.8647,54.0642,223100.0
2012-05-17 10:10:00,62.36,62.49,62.28,62.45,228600.0,54.0903,54.203,54.0209,54.1683,228600.0
2012-05-17 10:20:00,62.46,62.49,62.33,62.43,20700.0,54.177,54.203,54.0642,54.151,20700.0
2012-05-17 10:30:00,62.38,62.41,62.28,62.39,53800.0,54.1076,54.1336,54.0209,54.1163,53800.0
2012-05-17 10:40:00,62.39,62.44,62.22,62.24,50500.0,54.1163,54.1596,53.9688,53.9862,50500.0
2012-05-17 10:50:00,62.23,62.33,62.17,62.27,80100.0,53.9775,54.0642,53.9255,54.0122,80100.0
2012-05-17 11:00:00,62.27,62.32,62.19,62.26,54400.0,54.0122,54.0556,53.9428,54.0035,54400.0
2012-05-17 11:10:00,62.21,62.24,62.12,62.17,26800.0,53.9601,53.9862,53.8821,53.9255,26800.0
2012-05-17 11:20:00,62.17,62.17,62.05,62.06,22600.0,53.9255,53.9255,53.8214,53.83,22600.0
2012-05-17 11:30:00,62.06,62.06,61.91,61.96,26200.0,53.83,53.83,53.6999,53.7433,26200.0
2012-05-17 11:40:00,61.95,62.03,61.93,62.0,72300.0,53.7346,53.804,53.7173,53.778,72300.0
2012-05-17 11:50:00,62.0,62.01,61.93,62.0,115300.0,53.778,53.7867,53.7173,53.778,115300.0
2012-05-17 12:00:00,61.99,62.0,61.75,61.78,67000.0,53.7693,53.778,53.5611,53.5872,67000.0
2012-05-17 12:10:00,61.77,61.83,61.72,61.83,36700.0,53.5785,53.6305,53.5351,53.6305,36700.0
2012-05-17 12:20:00,61.83,61.96,61.81,61.89,57100.0,53.6305,53.7433,53.6132,53.6826,57100.0
2012-05-17 12:30:00,61.89,61.91,61.83,61.91,23100.0,53.6826,53.6999,53.6305,53.6999,23100.0
2012-05-17 12:40:00,61.94,62.0,61.93,61.98,15300.0,53.726,53.778,53.7173,53.7606,15300.0
2012-05-17 12:50:00,61.95,61.96,61.89,61.93,209500.0,53.7346,53.7433,53.6826,53.7173,209500.0
2012-05-17 13:00:00,61.93,62.11,61.93,62.09,132900.0,53.7173,53.8734,53.7173,53.8561,132900.0
2012-05-17 13:10:00,62.1,62.14,62.07,62.14,42900.0,53.8647,53.8994,53.8387,53.8994,42900.0
2012-05-17 13:20:00,62.15,62.16,62.07,62.08,45600.0,53.9081,53.9168,53.8387,53.8474,45600.0
2012-05-17 13:30:00,62.07,62.07,61.99,62.02,132300.0,53.8387,53.8387,53.7693,53.7953,132300.0
2012-05-17 13:40:00,62.02,62.03,61.88,61.89,41700.0,53.7953,53.804,53.6739,53.6826,41700.0
2012-05-17 13:50:00,61.89,62.0,61.89,61.96,120600.0,53.6826,53.778,53.6826,53.7433,120600.0
2012-05-17 14:00:00,61.96,61.96,61.87,61.88,28500.0,53.7433,53.7433,53.6652,53.6739,28500.0
2012-05-17 14:10:00,61.89,61.91,61.8,61.82,68300.0,53.6826,53.6999,53.6045,53.6219,68300.0
2012-05-17 14:20:00,61.83,61.94,61.81,61.85,44200.0,53.6305,53.726,53.6132,53.6479,44200.0
2012-05-17 14:30:00,61.84,61.87,61.75,61.78,27400.0,53.6392,53.6652,53.5611,53.5872,27400.0
2012-05-17 14:40:00,61.77,61.82,61.74,61.76,22200.0,53.5785,53.6219,53.5525,53.5698,22200.0
2012-05-17 14:50:00,61.74,61.8,61.73,61.8,50500.0,53.5525,53.6045,53.5438,53.6045,50500.0
2012-05-17 15:00:00,61.79,61.87,61.69,61.71,21200.0,53.5958,53.6652,53.5091,53.5265,21200.0
2012-05-17 15:10:00,61.71,61.8,61.7,61.76,61600.0,53.5265,53.6045,53.5178,53.5698,61600.0
2012-05-17 15:20:00,61.77,61.79,61.71,61.73,112700.0,53.5785,53.5958,53.5265,53.5438,112700.0
2012-05-17 15:30:00,61.74,61.74,61.54,61.54,54200.0,53.5525,53.5525,53.379,53.379,54200.0
2012-05-17 15:40:00,61.54,61.54,61.47,61.54,112400.0,53.379,53.379,53.3183,53.379,112400.0
2012-05-17 15:50:00,61.53,61.55,61.41,61.41,138800.0,53.3703,53.3877,53.2662,53.2662,138800.0
2012-05-18 09:30:00,61.62,61.72,61.46,61.46,68400.0,53.4484,53.5351,53.3096,53.3096,68400.0
2012-05-18 09:40:00,61.47,61.52,61.38,61.51,25800.0,53.3183,53.3617,53.2402,53.353,25800.0
2012-05-18 09:50:00,61.48,61.56,61.43,61.46,11200.0,53.327,53.3963,53.2836,53.3096,11200.0
2012-05-18 10:00:00,61.43,61.48,61.35,61.45,48600.0,53.2836,53.327,53.2142,53.3009,48600.0
2012-05-18 10:10:00,61.44,61.57,61.44,61.44,17800.0,53.2923,53.405,53.2923,53.2923,17800.0
2012-05-18 10:20:00,61.45,61.59,61.44,61.56,40700.0,53.3009,53.4224,53.2923,53.3963,40700.0
2012-05-18 10:30:00,61.56,61.64,61.5,61.63,15200.0,53.3963,53.4657,53.3443,53.4571,15200.0
2012-05-18 10:40:00,61.62,61.72,61.6,61.72,11900.0,53.4484,53.5351,53.431,53.5351,11900.0
2012-05-18 10:50:00,61.7,61.81,61.69,61.72,18900.0,53.5178,53.6132,53.5091,53.5351,18900.0
2012-05-18 11:00:00,61.73,61.76,61.54,61.55,20500.0,53.5438,53.5698,53.379,53.3877,20500.0
2012-05-18 11:10:00,61.55,61.64,61.52,61.52,30700.0,53.3877,53.4657,53.3617,53.3617,30700.0
2012-05-18 11:20:00,61.53,61.57,61.47,61.48,33900.0,53.3703,53.405,53.3183,53.327,33900.0
2012-05-18 11:30:00,61.46,61.53,61.2,61.27,102500.0,53.3096,53.3703,53.0841,53.1448,102500.0
2012-05-18 11:40:00,61.27,61.38,61.17,61.18,132200.0,53.1448,53.2402,53.0581,53.0667,132200.0
2012-05-18 11:50:00,61.17,61.19,61.04,61.17,74500.0,53.0581,53.0754,52.9453,53.0581,74500.0
2012-05-18 12:00:00,61.18,61.36,61.17,61.35,34600.0,53.0667,53.2229,53.0581,53.2142,34600.0
2012-05-18 12:10:00,61.35,61.42,61.3,61.34,22300.0,53.2142,53.2749,53.1708,53.2055,22300.0
2012-05-18 12:20:00,61.35,61.46,61.31,61.46,21600.0,53.2142,53.3096,53.1795,53.3096,21600.0
2012-05-18 12:30:00,61.47,61.49,61.42,61.47,31600.0,53.3183,53.3356,53.2749,53.3183,31600.0
2012-05-18 12:40:00,61.49,61.56,61.45,61.49,33200.0,53.3356,53.3963,53.3009,53.3356,33200.0
2012-05-18 12:50:00,61.5,61.54,61.41,61.43,24500.0,53.3443,53.379,53.2662,53.2836,24500.0
2012-05-18 13:00:00,61.43,61.43,61.31,61.34,39100.0,53.2836,53.2836,53.1795,53.2055,39100.0
2012-05-18 13:10:00,61.33,61.46,61.33,61.4,40900.0,53.1968,53.3096,53.1968,53.2576,40900.0
2012-05-18 13:20:00,61.4,61.4,61.31,61.34,36600.0,53.2576,53.2576,53.1795,53.2055,36600.0
2012-05-18 13:30:00,61.35,61.36,61.23,61.24,25100.0,53.2142,53.2229,53.1101,53.1188,25100.0
2012-05-18 13:40:00,61.23,61.27,61.19,61.24,44400.0,53.1101,53.1448,53.0754,53.1188,44400.0
2012-05-18 13:50:00,61.24,61.27,61.15,61.16,67200.0,53.1188,53.1448,53.0407,53.0494,67200.0
2012-05-18 14:00:00,61.15,61.18,61.08,61.1,93000.0,53.0407,53.0667,52.98,52.9973,93000.0
2012-05-18 14:10:00,61.1,61.2,61.08,61.09,74500.0,52.9973,53.0841,52.98,52.9887,74500.0
2012-05-18 14:20:00,61.08,61.12,61.02,61.12,124600.0,52.98,53.0147,52.928,53.0147,124600.0
2012-05-18 14:30:00,61.11,61.12,60.97,61.0,140200.0,53.006,53.0147,52.8846,52.9106,140200.0
2012-05-18 14:40:00,60.99,61.01,60.9,60.99,49800.0,52.9019,52.9193,52.8239,52.9019,49800.0
2012-05-18 14:50:00,61.0,61.07,60.96,60.99,80100.0,52.9106,52.9713,52.8759,52.9019,80100.0
2012-05-18 15:00:00,60.98,61.07,60.91,61.06,68800.0,52.8933,52.9713,52.8325,52.9627,68800.0
2012-05-18 15:10:00,61.08,61.15,61.07,61.08,51200.0,52.98,53.0407,52.9713,52.98,51200.0
2012-05-18 15:20:00,61.09,61.09,60.89,60.91,40800.0,52.9887,52.9887,52.8152,52.8325,40800.0
2012-05-18 15:30:00,60.91,60.94,60.8,60.86,59000.0,52.8325,52.8586,52.7371,52.7892,59000.0
2012-05-18 15:40:00,60.83,60.84,60.74,60.77,199900.0,52.7632,52.7718,52.6851,52.7111,199900.0
2012-05-18 15:50:00,60.78,60.88,60.72,60.84,125000.0,52.7198,52.8065,52.6677,52.7718,125000.0
2012-05-21 09:30:00,60.93,61.22,60.93,61.2,148400.0,52.8499,53.1014,52.8499,53.0841,148400.0
2012-05-21 09:40:00,61.2,61.21,61.12,61.15,38900.0,53.0841,53.0928,53.0147,53.0407,38900.0
2012-05-21 09:50:00,61.16,61.16,60.95,61.16,89500.0,53.0494,53.0494,52.8672,53.0494,89500.0
2012-05-21 10:00:00,61.14,61.27,61.1,61.26,61500.0,53.032,53.1448,52.9973,53.1361,61500.0
2012-05-21 10:10:00,61.26,61.42,61.18,61.4,92400.0,53.1361,53.2749,53.0667,53.2576,92400.0
2012-05-21 10:20:00,61.4,61.49,61.34,61.47,40900.0,53.2576,53.3356,53.2055,53.3183,40900.0
2012-05-21 10:30:00,61.47,61.63,61.47,61.59,35300.0,53.3183,53.4571,53.3183,53.4224,35300.0
2012-05-21 10:40:00,61.6,61.67,61.58,61.67,15200.0,53.431,53.4918,53.4137,53.4918,15200.0
2012-05-21 10:50:00,61.63,61.78,61.63,61.72,214800.0,53.4571,53.5872,53.4571,53.5351,214800.0
2012-05-21 11:00:00,61.73,61.73,61.63,61.63,85600.0,53.5438,53.5438,53.4571,53.4571,85600.0
2012-05-21 11:10:00,61.62,61.72,61.59,61.7,15500.0,53.4484,53.5351,53.4224,53.5178,15500.0
2012-05-21 11:20:00,61.68,61.68,61.61,61.65,20500.0,53.5004,53.5004,53.4397,53.4744,20500.0
2012-05-21 11:30:00,61.66,61.69,61.59,61.62,20800.0,53.4831,53.5091,53.4224,53.4484,20800.0
2012-05-21 11:40:00,61.63,61.68,61.61,61.67,29800.0,53.4571,53.5004,53.4397,53.4918,29800.0
2012-05-21 11:50:00,61.67,61.7,61.65,61.67,32600.0,53.4918,53.5178,53.4744,53.4918,32600.0
2012-05-21 12:00:00,61.66,61.76,61.63,61.72,47700.0,53.4831,53.5698,53.4571,53.5351,47700.0
2012-05-21 12:10:00,61.73,61.83,61.73,61.83,71400.0,53.5438,53.6305,53.5438,53.6305,71400.0
2012-05-21 12:20:00,61.84,61.95,61.84,61.95,39500.0,53.6392,53.7346,53.6392,53.7346,39500.0
2012-05-21 12:30:00,61.95,61.96,61.9,61.94,87100.0,53.7346,53.7433,53.6913,53.726,87100.0
2012-05-21 12:40:00,61.94,61.95,61.87,61.88,65500.0,53.726,53.7346,53.6652,53.6739,65500.0
2012-05-21 12:50:00,61.88,61.88,61.81,61.87,44100.0,53.6739,53.6739,53.6132,53.6652,44100.0
2012-05-21 13:00:00,61.87,61.92,61.85,61.92,73100.0,53.6652,53.7086,53.6479,53.7086,73100.0
2012-05-21 13:10:00,61.92,61.96,61.85,61.88,68900.0,53.7086,53.7433,53.6479,53.6739,68900.0
2012-05-21 13:20:00,61.88,61.93,61.88,61.92,36400.0,53.6739,53.7173,53.6739,53.7086,36400.0
2012-05-21 13:30:00,61.92,61.96,61.91,61.95,40100.0,53.7086,53.7433,53.6999,53.7346,40100.0
2012-05-21 13:40:00,61.94,62.03,61.92,62.0,45100.0,53.726,53.804,53.7086,53.778,45100.0
2012-05-21 13:50:00,62.0,62.0,61.94,61.98,38100.0,53.778,53.778,53.726,53.7606,38100.0
2012-05-21 14:00:00,61.98,62.0,61.85,61.91,33300.0,53.7606,53.778,53.6479,53.6999,33300.0
2012-05-21 14:10:00,61.91,61.95,61.88,61.95,30400.0,53.6999,53.7346,53.6739,53.7346,30400.0
2012-05-21 14:20:00,61.98,62.04,61.92,61.92,126200.0,53.7606,53.8127,53.7086,53.7086,126200.0
2012-05-21 14:30:00,61.92,61.98,61.91,61.94,43200.0,53.7086,53.7606,53.6999,53.726,43200.0
2012-05-21 14:40:00,61.93,61.99,61.93,61.98,24300.0,53.7173,53.7693,53.7173,53.7606,24300.0
2012-05-21 14:50:00,61.99,62.1,61.98,62.06,38200.0,53.7693,53.8647,53.7606,53.83,38200.0
2012-05-21 15:00:00,62.07,62.12,62.06,62.11,35800.0,53.8387,53.8821,53.83,53.8734,35800.0
2012-05-21 15:10:00,62.09,62.17,62.07,62.17,38500.0,53.8561,53.9255,53.8387,53.9255,38500.0
2012-05-21 15:20:00,62.17,62.23,62.16,62.19,39900.0,53.9255,53.9775,53.9168,53.9428,39900.0
2012-05-21 15:30:00,62.17,62.2,62.13,62.17,27400.0,53.9255,53.9515,53.8908,53.9255,27400.0
2012-05-21 15:40:00,62.17,62.23,62.14,62.21,86100.0,53.9255,53.9775,53.8994,53.9601,86100.0
2012-05-21 15:50:00,62.21,62.25,62.2,62.22,147000.0,53.9601,53.9948,53.9515,53.9688,147000.0
2012-05-22 09:30:00,62.38,62.42,62.22,62.22,67100.0,54.1076,54.1423,53.9688,53.9688,67100.0
2012-05-22 09:40:00,62.21,62.42,62.21,62.37,124700.0,53.9601,54.1423,53.9601,54.0989,124700.0
2012-05-22 09:50:00,62.38,62.48,62.32,62.33,61000.0,54.1076,54.1943,54.0556,54.0642,61000.0
2012-05-22 10:00:00,62.35,62.59,62.33,62.57,90900.0,54.0816,54.2898,54.0642,54.2724,90900.0
2012-05-22 10:10:00,62.57,62.68,62.55,62.68,213200.0,54.2724,54.3678,54.2551,54.3678,213200.0
2012-05-22 10:20:00,62.68,62.71,62.6,62.62,78000.0,54.3678,54.3938,54.2984,54.3158,78000.0
2012-05-22 10:30:00,62.66,62.71,62.64,62.67,24000.0,54.3505,54.3938,54.3331,54.3591,24000.0
2012-05-22 10:40:00,62.71,62.76,62.68,62.72,97300.0,54.3938,54.4372,54.3678,54.4025,97300.0
2012-05-22 10:50:00,62.72,62.72,62.63,62.7,26700.0,54.4025,54.4025,54.3245,54.3852,26700.0
2012-05-22 11:00:00,62.7,62.75,62.68,62.7,70100.0,54.3852,54.4285,54.3678,54.3852,70100.0
2012-05-22 11:10:00,62.7,62.74,62.65,62.71,40200.0,54.3852,54.4199,54.3418,54.3938,40200.0
2012-05-22 11:20:00,62.72,62.75,62.71,62.72,33300.0,54.4025,54.4285,54.3938,54.4025,33300.0
2012-05-22 11:30:00,62.72,62.74,62.66,62.66,46700.0,54.4025,54.4199,54.3505,54.3505,46700.0
2012-05-22 11:40:00,62.66,62.68,62.61,62.64,26800.0,54.3505,54.3678,54.3071,54.3331,26800.0
2012-05-22 11:50:00,62.64,62.65,62.54,62.54,50700.0,54.3331,54.3418,54.2464,54.2464,50700.0
2012-05-22 12:00:00,62.55,62.56,62.35,62.35,133700.0,54.2551,54.2637,54.0816,54.0816,133700.0
2012-05-22 12:10:00,62.34,62.45,62.33,62.44,38100.0,54.0729,54.1683,54.0642,54.1596,38100.0
2012-05-22 12:20:00,62.46,62.54,62.45,62.53,144200.0,54.177,54.2464,54.1683,54.2377,144200.0
2012-05-22 12:30:00,62.52,62.54,62.47,62.5,35200.0,54.229,54.2464,54.1857,54.2117,35200.0
2012-05-22 12:40:00,62.51,62.59,62.49,62.58,42800.0,54.2204,54.2898,54.203,54.2811,42800.0
2012-05-22 12:50:00,62.58,62.58,62.53,62.54,29500.0,54.2811,54.2811,54.2377,54.2464,29500.0
2012-05-22 13:00:00,62.55,62.62,62.54,62.59,41000.0,54.2551,54.3158,54.2464,54.2898,41000.0
2012-05-22 13:10:00,62.6,62.6,62.45,62.48,35200.0,54.2984,54.2984,54.1683,54.1943,35200.0
2012-05-22 13:20:00,62.48,62.52,62.43,62.43,22400.0,54.1943,54.229,54.151,54.151,22400.0
2012-05-22 13:30:00,62.42,62.51,62.39,62.44,23500.0,54.1423,54.2204,54.1163,54.1596,23500.0
2012-05-22 13:40:00,62.46,62.46,62.32,62.38,23500.0,54.177,54.177,54.0556,54.1076,23500.0
2012-05-22 13:50:00,62.39,62.42,62.35,62.41,12400.0,54.1163,54.1423,54.0816,54.1336,12400.0
2012-05-22 14:00:00,62.42,62.54,62.41,62.51,13300.0,54.1423,54.2464,54.1336,54.2204,13300.0
2012-05-22 14:10:00,62.52,62.53,62.42,62.45,23100.0,54.229,54.2377,54.1423,54.1683,23100.0
2012-05-22 14:20:00,62.46,62.57,62.46,62.52,37500.0,54.177,54.2724,54.177,54.229,37500.0
2012-05-22 14:30:00,62.5,62.54,62.36,62.41,63400.0,54.2117,54.2464,54.0903,54.1336,63400.0
2012-05-22 14:40:00,62.41,62.45,62.37,62.45,29100.0,54.1336,54.1683,54.0989,54.1683,29100.0
2012-05-22 14:50:00,62.45,62.49,62.39,62.4,41500.0,54.1683,54.203,54.1163,54.125,41500.0
2012-05-22 15:00:00,62.4,62.45,62.37,62.41,46000.0,54.125,54.1683,54.0989,54.1336,46000.0
2012-05-22 15:10:00,62.39,62.4,62.25,62.25,62400.0,54.1163,54.125,53.9948,53.9948,62400.0
2012-05-22 15:20:00,62.25,62.26,62.15,62.15,84100.0,53.9948,54.0035,53.9081,53.9081,84100.0
2012-05-22 15:30:00,62.15,62.16,62.0,62.02,89200.0,53.9081,53.9168,53.778,53.7953,89200.0
2012-05-22 15:40:00,62.03,62.08,61.86,61.88,79800.0,53.804,53.8474,53.6566,53.6739,79800.0
2012-05-22 15:50:00,61.88,62.21,61.88,62.21,114600.0,53.6739,53.9601,53.6739,53.9601,114600.0
2012-05-23 09:30:00,61.85,61.88,61.71,61.75,63400.0,53.6479,53.6739,53.5265,53.5611,63400.0
2012-05-23 09:40:00,61.74,61.82,61.66,61.67,21200.0,53.5525,53.6219,53.4831,53.4918,21200.0
2012-05-23 09:50:00,61.67,61.96,61.64,61.93,23200.0,53.4918,53.7433,53.4657,53.7173,23200.0
2012-05-23 10:00:00,61.96,62.02,61.82,61.83,55400.0,53.7433,53.7953,53.6219,53.6305,55400.0
2012-05-23 10:10:00,61.86,61.87,61.67,61.7,21500.0,53.6566,53.6652,53.4918,53.5178,21500.0
2012-05-23 10:20:00,61.67,61.7,61.54,61.65,31500.0,53.4918,53.5178,53.379,53.4744,31500.0
2012-05-23 10:30:00,61.66,61.67,61.45,61.46,57000.0,53.4831,53.4918,53.3009,53.3096,57000.0
2012-05-23 10:40:00,61.46,61.53,61.37,61.42,24100.0,53.3096,53.3703,53.2315,53.2749,24100.0
2012-05-23 10:50:00,61.43,61.54,61.41,61.44,28900.0,53.2836,53.379,53.2662,53.2923,28900.0
2012-05-23 11:00:00,61.44,61.56,61.4,61.55,19300.0,53.2923,53.3963,53.2576,53.3877,19300.0
2012-05-23 11:10:00,61.55,61.6,61.47,61.54,46900.0,53.3877,53.431,53.3183,53.379,46900.0
2012-05-23 11:20:00,61.55,61.59,61.48,61.49,17300.0,53.3877,53.4224,53.327,53.3356,17300.0
2012-05-23 11:30:00,61.49,61.59,61.39,61.46,27900.0,53.3356,53.4224,53.2489,53.3096,27900.0
2012-05-23 11:40:00,61.48,61.55,61.41,61.44,23000.0,53.327,53.3877,53.2662,53.2923,23000.0
2012-05-23 11:50:00,61.45,61.47,61.39,61.42,29100.0,53.3009,53.3183,53.2489,53.2749,29100.0
2012-05-23 12:00:00,61.42,61.43,61.28,61.34,37200.0,53.2749,53.2836,53.1535,53.2055,37200.0
2012-05-23 12:10:00,61.34,61.42,61.31,61.4,34500.0,53.2055,53.2749,53.1795,53.2576,34500.0
2012-05-23 12:20:00,61.42,61.42,61.28,61.31,43600.0,53.2749,53.2749,53.1535,53.1795,43600.0
2012-05-23 12:30:00,61.31,61.4,61.3,61.4,41800.0,53.1795,53.2576,53.1708,53.2576,41800.0
2012-05-23 12:40:00,61.4,61.5,61.38,61.49,15900.0,53.2576,53.3443,53.2402,53.3356,15900.0
2012-05-23 12:50:00,61.48,61.49,61.39,61.42,30700.0,53.327,53.3356,53.2489,53.2749,30700.0
2012-05-23 13:00:00,61.42,61.49,61.42,61.44,37600.0,53.2749,53.3356,53.2749,53.2923,37600.0
2012-05-23 13:10:00,61.45,61.54,61.45,61.48,15300.0,53.3009,53.379,53.3009,53.327,15300.0
2012-05-23 13:20:00,61.5,61.64,61.5,61.64,51700.0,53.3443,53.4657,53.3443,53.4657,51700.0
2012-05-23 13:30:00,61.65,61.71,61.6,61.7,17600.0,53.4744,53.5265,53.431,53.5178,17600.0
2012-05-23 13:40:00,61.7,61.79,61.67,61.78,28900.0,53.5178,53.5958,53.4918,53.5872,28900.0
2012-05-23 13:50:00,61.78,61.8,61.69,61.8,25100.0,53.5872,53.6045,53.5091,53.6045,25100.0
2012-05-23 14:00:00,61.79,61.79,61.68,61.77,26100.0,53.5958,53.5958,53.5004,53.5785,26100.0
2012-05-23 14:10:00,61.76,61.76,61.55,61.57,22900.0,53.5698,53.5698,53.3877,53.405,22900.0
2012-05-23 14:20:00,61.57,61.61,61.52,61.53,46100.0,53.405,53.4397,53.3617,53.3703,46100.0
2012-05-23 14:30:00,61.53,61.72,61.52,61.7,41100.0,53.3703,53.5351,53.3617,53.5178,41100.0
2012-05-23 14:40:00,61.69,61.86,61.67,61.79,56300.0,53.5091,53.6566,53.4918,53.5958,56300.0
2012-05-23 14:50:00,61.79,61.94,61.79,61.93,59800.0,53.5958,53.726,53.5958,53.7173,59800.0
2012-05-23 15:00:00,61.93,61.99,61.83,61.98,51100.0,53.7173,53.7693,53.6305,53.7606,51100.0
2012-05-23 15:10:00,61.98,62.05,61.93,62.05,197400.0,53.7606,53.8214,53.7173,53.8214,197400.0
2012-05-23 15:20:00,62.07,62.18,62.02,62.14,121400.0,53.8387,53.9341,53.7953,53.8994,121400.0
2012-05-23 15:30:00,62.16,62.42,62.16,62.4,166300.0,53.9168,54.1423,53.9168,54.125,166300.0
2012-05-23 15:40:00,62.39,62.55,62.38,62.43,162600.0,54.1163,54.2551,54.1076,54.151,162600.0
2012-05-23 15:50:00,62.43,62.49,62.31,62.44,184400.0,54.151,54.203,54.0469,54.1596,184400.0
2012-05-24 09:30:00,62.63,62.64,62.34,62.36,54800.0,54.3245,54.3331,54.0729,54.0903,54800.0
2012-05-24 09:40:00,62.34,62.48,62.33,62.34,14800.0,54.0729,54.1943,54.0642,54.0729,14800.0
2012-05-24 09:50:00,62.34,62.39,62.21,62.32,39200.0,54.0729,54.1163,53.9601,54.0556,39200.0
2012-05-24 10:00:00,62.31,62.46,62.22,62.4,56500.0,54.0469,54.177,53.9688,54.125,56500.0
2012-05-24 10:10:00,62.38,62.43,62.29,62.37,22700.0,54.1076,54.151,54.0295,54.0989,22700.0
2012-05-24 10:20:00,62.36,62.46,62.31,62.44,46400.0,54.0903,54.177,54.0469,54.1596,46400.0
2012-05-24 10:30:00,62.43,62.65,62.42,62.58,35900.0,54.151,54.3418,54.1423,54.2811,35900.0
2012-05-24 10:40:00,62.59,62.64,62.49,62.49,22600.0,54.2898,54.3331,54.203,54.203,22600.0
2012-05-24 10:50:00,62.5,62.56,62.43,62.46,25900.0,54.2117,54.2637,54.151,54.177,25900.0
2012-05-24 11:00:00,62.47,62.53,62.41,62.46,41400.0,54.1857,54.2377,54.1336,54.177,41400.0
2012-05-24 11:10:00,62.48,62.61,62.48,62.58,146700.0,54.1943,54.3071,54.1943,54.2811,146700.0
2012-05-24 11:20:00,62.54,62.58,62.47,62.5,15900.0,54.2464,54.2811,54.1857,54.2117,15900.0
2012-05-24 11:30:00,62.48,62.48,62.33,62.36,23500.0,54.1943,54.1943,54.0642,54.0903,23500.0
2012-05-24 11:40:00,62.38,62.39,62.28,62.32,10100.0,54.1076,54.1163,54.0209,54.0556,10100.0
2012-05-24 11:50:00,62.32,62.35,62.26,62.3,35000.0,54.0556,54.0816,54.0035,54.0382,35000.0
2012-05-24 12:00:00,62.32,62.33,62.12,62.17,37300.0,54.0556,54.0642,53.8821,53.9255,37300.0
2012-05-24 12:10:00,62.2,62.25,62.12,62.14,35800.0,53.9515,53.9948,53.8821,53.8994,35800.0
2012-05-24 12:20:00,62.17,62.2,62.13,62.15,32200.0,53.9255,53.9515,53.8908,53.9081,32200.0
2012-05-24 12:30:00,62.14,62.24,62.12,62.21,35600.0,53.8994,53.9862,53.8821,53.9601,35600.0
2012-05-24 12:40:00,62.21,62.24,62.19,62.24,13500.0,53.9601,53.9862,53.9428,53.9862,13500.0
2012-05-24 12:50:00,62.24,62.25,62.12,62.19,22800.0,53.9862,53.9948,53.8821,53.9428,22800.0
2012-05-24 13:00:00,62.21,62.32,62.18,62.3,27600.0,53.9601,54.0556,53.9341,54.0382,27600.0
2012-05-24 13:10:00,62.3,62.32,62.25,62.25,16600.0,54.0382,54.0556,53.9948,53.9948,16600.0
2012-05-24 13:20:00,62.23,62.29,62.11,62.14,37800.0,53.9775,54.0295,53.8734,53.8994,37800.0
2012-05-24 13:30:00,62.13,62.16,62.07,62.16,17100.0,53.8908,53.9168,53.8387,53.9168,17100.0
2012-05-24 13:40:00,62.16,62.19,62.09,62.11,14500.0,53.9168,53.9428,53.8561,53.8734,14500.0
2012-05-24 13:50:00,62.1,62.11,61.97,61.97,46800.0,53.8647,53.8734,53.752,53.752,46800.0
2012-05-24 14:00:00,61.96,62.09,61.95,62.08,37000.0,53.7433,53.8561,53.7346,53.8474,37000.0
2012-05-24 14:10:00,62.05,62.08,61.97,62.03,22500.0,53.8214,53.8474,53.752,53.804,22500.0
2012-05-24 14:20:00,62.05,62.09,62.0,62.08,18000.0,53.8214,53.8561,53.778,53.8474,18000.0
2012-05-24 14:30:00,62.06,62.17,62.04,62.04,23100.0,53.83,53.9255,53.8127,53.8127,23100.0
2012-05-24 14:40:00,62.02,62.04,61.94,62.04,23400.0,53.7953,53.8127,53.726,53.8127,23400.0
2012-05-24 14:50:00,62.03,62.07,61.99,62.0,27400.0,53.804,53.8387,53.7693,53.778,27400.0
2012-05-24 15:00:00,62.02,62.11,62.01,62.02,34100.0,53.7953,53.8734,53.7867,53.7953,34100.0
2012-05-24 15:10:00,62.03,62.04,61.94,62.03,32300.0,53.804,53.8127,53.726,53.804,32300.0
2012-05-24 15:20:00,62.02,62.29,61.99,62.24,63000.0,53.7953,54.0295,53.7693,53.9862,63000.0
2012-05-24 15:30:00,62.28,62.33,62.17,62.21,58000.0,54.0209,54.0642,53.9255,53.9601,58000.0
2012-05-24 15:40:00,62.22,62.3,62.18,62.28,53500.0,53.9688,54.0382,53.9341,54.0209,53500.0
2012-05-24 15:50:00,62.29,62.41,62.26,62.41,108500.0,54.0295,54.1336,54.0035,54.1336,108500.0
2012-05-25 09:30:00,62.43,62.53,62.34,62.5,75700.0,54.151,54.2377,54.0729,54.2117,75700.0
2012-05-25 09:40:00,62.47,62.47,62.37,62.46,23000.0,54.1857,54.1857,54.0989,54.177,23000.0
2012-05-25 09:50:00,62.45,62.51,62.38,62.47,47700.0,54.1683,54.2204,54.1076,54.1857,47700.0
2012-05-25 10:00:00,62.45,62.46,62.31,62.31,49400.0,54.1683,54.177,54.0469,54.0469,49400.0
2012-05-25 10:10:00,62.27,62.33,62.23,62.31,20400.0,54.0122,54.0642,53.9775,54.0469,20400.0
2012-05-25 10:20:00,62.34,62.36,62.26,62.35,27400.0,54.0729,54.0903,54.0035,54.0816,27400.0
2012-05-25 10:30:00,62.34,62.45,62.34,62.39,18300.0,54.0729,54.1683,54.0729,54.1163,18300.0
2012-05-25 10:40:00,62.39,62.39,62.24,62.27,25300.0,54.1163,54.1163,53.9862,54.0122,25300.0
2012-05-25 10:50:00,62.27,62.31,62.25,62.29,11800.0,54.0122,54.0469,53.9948,54.0295,11800.0
2012-05-25 11:00:00,62.25,62.37,62.25,62.35,28500.0,53.9948,54.0989,53.9948,54.0816,28500.0
2012-05-25 11:10:00,62.36,62.39,62.33,62.36,17800.0,54.0903,54.1163,54.0642,54.0903,17800.0
2012-05-25 11:20:00,62.35,62.42,62.34,62.39,10000.0,54.0816,54.1423,54.0729,54.1163,10000.0
2012-05-25 11:30:00,62.38,62.38,62.26,62.29,26900.0,54.1076,54.1076,54.0035,54.0295,26900.0
2012-05-25 11:40:00,62.29,62.35,62.29,62.35,35600.0,54.0295,54.0816,54.0295,54.0816,35600.0
2012-05-25 11:50:00,62.35,62.4,62.32,62.37,13500.0,54.0816,54.125,54.0556,54.0989,13500.0
2012-05-25 12:00:00,62.35,62.38,62.29,62.34,18300.0,54.0816,54.1076,54.0295,54.0729,18300.0
2012-05-25 12:10:00,62.36,62.37,62.29,62.29,21200.0,54.0903,54.0989,54.0295,54.0295,21200.0
2012-05-25 12:20:00,62.31,62.32,62.24,62.25,35600.0,54.0469,54.0556,53.9862,53.9948,35600.0
2012-05-25 12:30:00,62.25,62.3,62.24,62.3,19100.0,53.9948,54.0382,53.9862,54.0382,19100.0
2012-05-25 12:40:00,62.29,62.31,62.28,62.28,8600.0,54.0295,54.0469,54.0209,54.0209,8600.0
2012-05-25 12:50:00,62.27,62.33,62.27,62.29,7900.0,54.0122,54.0642,54.0122,54.0295,7900.0
2012-05-25 13:00:00,62.25,62.29,62.25,62.28,21000.0,53.9948,54.0295,53.9948,54.0209,21000.0
2012-05-25 13:10:00,62.28,62.31,62.26,62.3,10400.0,54.0209,54.0469,54.0035,54.0382,10400.0
2012-05-25 13:20:00,62.31,62.36,62.3,62.35,25300.0,54.0469,54.0903,54.0382,54.0816,25300.0
2012-05-25 13:30:00,62.37,62.38,62.35,62.37,41500.0,54.0989,54.1076,54.0816,54.0989,41500.0
2012-05-25 13:40:00,62.37,62.38,62.35,62.37,24200.0,54.0989,54.1076,54.0816,54.0989,24200.0
2012-05-25 13:50:00,62.37,62.37,62.32,62.34,16600.0,54.0989,54.0989,54.0556,54.0729,16600.0
2012-05-25 14:00:00,62.35,62.36,62.32,62.32,34200.0,54.0816,54.0903,54.0556,54.0556,34200.0
2012-05-25 14:10:00,62.32,62.34,62.26,62.26,10900.0,54.0556,54.0729,54.0035,54.0035,10900.0
2012-05-25 14:20:00,62.25,62.28,62.19,62.25,32000.0,53.9948,54.0209,53.9428,53.9948,32000.0
2012-05-25 14:30:00,62.26,62.29,62.22,62.25,21900.0,54.0035,54.0295,53.9688,53.9948,21900.0
2012-05-25 14:40:00,62.25,62.26,62.14,62.19,31800.0,53.9948,54.0035,53.8994,53.9428,31800.0
2012-05-25 14:50:00,62.17,62.23,62.16,62.19,16000.0,53.9255,53.9775,53.9168,53.9428,16000.0
2012-05-25 15:00:00,62.19,62.26,62.18,62.22,42700.0,53.9428,54.0035,53.9341,53.9688,42700.0
2012-05-25 15:10:00,62.25,62.25,62.15,62.15,53000.0,53.9948,53.9948,53.9081,53.9081,53000.0
2012-05-25 15:20:00,62.14,62.14,62.05,62.12,23000.0,53.8994,53.8994,53.8214,53.8821,23000.0
2012-05-25 15:30:00,62.12,62.21,62.1,62.17,36700.0,53.8821,53.9601,53.8647,53.9255,36700.0
2012-05-25 15:40:00,62.16,62.23,62.15,62.19,30100.0,53.9168,53.9775,53.9081,53.9428,30100.0
2012-05-25 15:50:00,62.21,62.23,62.17,62.22,61100.0,53.9601,53.9775,53.9255,53.9688,61100.0
2012-05-29 09:30:00,62.65,62.76,62.63,62.72,32200.0,54.3418,54.4372,54.3245,54.4025,32200.0
2012-05-29 09:40:00,62.73,62.83,62.69,62.76,17600.0,54.4112,54.4979,54.3765,54.4372,17600.0
2012-05-29 09:50:00,62.76,62.81,62.72,62.72,18500.0,54.4372,54.4806,54.4025,54.4025,18500.0
2012-05-29 10:00:00,62.74,62.86,62.64,62.81,44000.0,54.4199,54.5239,54.3331,54.4806,44000.0
2012-05-29 10:10:00,62.83,63.03,62.83,63.02,25300.0,54.4979,54.6714,54.4979,54.6627,25300.0
2012-05-29 10:20:00,63.01,63.09,63.01,63.05,18900.0,54.6541,54.7234,54.6541,54.6888,18900.0
2012-05-29 10:30:00,63.07,63.15,63.04,63.07,73600.0,54.7061,54.7755,54.6801,54.7061,73600.0
2012-05-29 10:40:00,63.06,63.11,63.04,63.08,32800.0,54.6974,54.7408,54.6801,54.7148,32800.0
2012-05-29 10:50:00,63.1,63.11,63.03,63.06,38100.0,54.7321,54.7408,54.6714,54.6974,38100.0
2012-05-29 11:00:00,63.05,63.06,62.99,63.0,27600.0,54.6888,54.6974,54.6367,54.6454,27600.0
2012-05-29 11:10:00,62.99,63.0,62.97,62.99,25700.0,54.6367,54.6454,54.6194,54.6367,25700.0
2012-05-29 11:20:00,62.98,62.99,62.93,62.99,17300.0,54.628,54.6367,54.5847,54.6367,17300.0
2012-05-29 11:30:00,62.99,62.99,62.75,62.8,37700.0,54.6367,54.6367,54.4285,54.4719,37700.0
2012-05-29 11:40:00,62.76,62.81,62.62,62.67,57600.0,54.4372,54.4806,54.3158,54.3591,57600.0
2012-05-29 11:50:00,62.67,62.75,62.67,62.68,23100.0,54.3591,54.4285,54.3591,54.3678,23100.0
2012-05-29 12:00:00,62.67,62.69,62.53,62.59,44600.0,54.3591,54.3765,54.2377,54.2898,44600.0
2012-05-29 12:10:00,62.58,62.59,62.51,62.58,23400.0,54.2811,54.2898,54.2204,54.2811,23400.0
2012-05-29 12:20:00,62.57,62.62,62.53,62.58,6800.0,54.2724,54.3158,54.2377,54.2811,6800.0
2012-05-29 12:30:00,62.57,62.58,62.5,62.56,23100.0,54.2724,54.2811,54.2117,54.2637,23100.0
2012-05-29 12:40:00,62.57,62.65,62.56,62.65,18400.0,54.2724,54.3418,54.2637,54.3418,18400.0
2012-05-29 12:50:00,62.63,62.69,62.6,62.6,18600.0,54.3245,54.3765,54.2984,54.2984,18600.0
2012-05-29 13:00:00,62.59,62.61,62.54,62.56,18000.0,54.2898,54.3071,54.2464,54.2637,18000.0
2012-05-29 13:10:00,62.59,62.64,62.59,62.6,9700.0,54.2898,54.3331,54.2898,54.2984,9700.0
2012-05-29 13:20:00,62.58,62.61,62.54,62.54,17800.0,54.2811,54.3071,54.2464,54.2464,17800.0
2012-05-29 13:30:00,62.53,62.58,62.5,62.56,25700.0,54.2377,54.2811,54.2117,54.2637,25700.0
2012-05-29 13:40:00,62.59,62.7,62.56,62.65,84900.0,54.2898,54.3852,54.2637,54.3418,84900.0
2012-05-29 13:50:00,62.66,62.69,62.62,62.69,87500.0,54.3505,54.3765,54.3158,54.3765,87500.0
2012-05-29 14:00:00,62.69,62.7,62.62,62.63,35800.0,54.3765,54.3852,54.3158,54.3245,35800.0
2012-05-29 14:10:00,62.63,62.78,62.63,62.74,65400.0,54.3245,54.4546,54.3245,54.4199,65400.0
2012-05-29 14:20:00,62.73,62.74,62.66,62.72,38600.0,54.4112,54.4199,54.3505,54.4025,38600.0
2012-05-29 14:30:00,62.73,62.75,62.67,62.67,64800.0,54.4112,54.4285,54.3591,54.3591,64800.0
2012-05-29 14:40:00,62.66,62.72,62.66,62.7,8200.0,54.3505,54.4025,54.3505,54.3852,8200.0
2012-05-29 14:50:00,62.72,62.82,62.71,62.82,17600.0,54.4025,54.4893,54.3938,54.4893,17600.0
2012-05-29 15:00:00,62.8,62.82,62.74,62.79,28200.0,54.4719,54.4893,54.4199,54.4632,28200.0
2012-05-29 15:10:00,62.8,62.86,62.8,62.83,40100.0,54.4719,54.5239,54.4719,54.4979,40100.0
2012-05-29 15:20:00,62.83,62.83,62.79,62.82,31200.0,54.4979,54.4979,54.4632,54.4893,31200.0
2012-05-29 15:30:00,62.83,62.87,62.76,62.82,54300.0,54.4979,54.5326,54.4372,54.4893,54300.0
2012-05-29 15:40:00,62.82,62.98,62.81,62.96,32900.0,54.4893,54.628,54.4806,54.6107,32900.0
2012-05-29 15:50:00,62.97,63.0,62.91,62.97,121600.0,54.6194,54.6454,54.5673,54.6194,121600.0
2012-05-30 09:30:00,62.42,62.48,62.17,62.18,90500.0,54.1423,54.1943,53.9255,53.9341,90500.0
2012-05-30 09:40:00,62.12,62.22,62.08,62.17,30800.0,53.8821,53.9688,53.8474,53.9255,30800.0
2012-05-30 09:50:00,62.14,62.22,62.11,62.18,8700.0,53.8994,53.9688,53.8734,53.9341,8700.0
2012-05-30 10:00:00,62.14,62.22,62.07,62.22,27900.0,53.8994,53.9688,53.8387,53.9688,27900.0
2012-05-30 10:10:00,62.19,62.21,62.08,62.12,32100.0,53.9428,53.9601,53.8474,53.8821,32100.0
2012-05-30 10:20:00,62.09,62.2,62.05,62.17,44200.0,53.8561,53.9515,53.8214,53.9255,44200.0
2012-05-30 10:30:00,62.15,62.21,62.05,62.05,182600.0,53.9081,53.9601,53.8214,53.8214,182600.0
2012-05-30 10:40:00,62.08,62.1,62.0,62.04,30700.0,53.8474,53.8647,53.778,53.8127,30700.0
2012-05-30 10:50:00,62.06,62.09,61.98,61.98,44600.0,53.83,53.8561,53.7606,53.7606,44600.0
2012-05-30 11:00:00,61.99,62.14,61.96,62.14,84300.0,53.7693,53.8994,53.7433,53.8994,84300.0
2012-05-30 11:10:00,62.14,62.21,62.13,62.15,96600.0,53.8994,53.9601,53.8908,53.9081,96600.0
2012-05-30 11:20:00,62.16,62.17,62.1,62.15,53700.0,53.9168,53.9255,53.8647,53.9081,53700.0
2012-05-30 11:30:00,62.16,62.18,62.06,62.16,14200.0,53.9168,53.9341,53.83,53.9168,14200.0
2012-05-30 11:40:00,62.16,62.17,62.06,62.07,26100.0,53.9168,53.9255,53.83,53.8387,26100.0
2012-05-30 11:50:00,62.08,62.14,62.08,62.1,248100.0,53.8474,53.8994,53.8474,53.8647,248100.0
2012-05-30 12:00:00,62.11,62.13,61.95,62.06,169400.0,53.8734,53.8908,53.7346,53.83,169400.0
2012-05-30 12:10:00,62.05,62.07,61.99,62.02,124500.0,53.8214,53.8387,53.7693,53.7953,124500.0
2012-05-30 12:20:00,62.03,62.03,61.92,61.95,26700.0,53.804,53.804,53.7086,53.7346,26700.0
2012-05-30 12:30:00,61.95,62.0,61.94,61.99,29700.0,53.7346,53.778,53.726,53.7693,29700.0
2012-05-30 12:40:00,61.99,62.08,61.97,62.08,14600.0,53.7693,53.8474,53.752,53.8474,14600.0
2012-05-30 12:50:00,62.08,62.11,62.05,62.07,12900.0,53.8474,53.8734,53.8214,53.8387,12900.0
2012-05-30 13:00:00,62.08,62.09,62.0,62.0,27200.0,53.8474,53.8561,53.778,53.778,27200.0
2012-05-30 13:10:00,62.0,62.03,61.97,62.02,28000.0,53.778,53.804,53.752,53.7953,28000.0
2012-05-30 13:20:00,62.02,62.07,62.0,62.07,62200.0,53.7953,53.8387,53.778,53.8387,62200.0
2012-05-30 13:30:00,62.06,62.2,62.06,62.18,23200.0,53.83,53.9515,53.83,53.9341,23200.0
2012-05-30 13:40:00,62.17,62.22,62.13,62.19,16600.0,53.9255,53.9688,53.8908,53.9428,16600.0
2012-05-30 13:50:00,62.21,62.23,62.16,62.22,21300.0,53.9601,53.9775,53.9168,53.9688,21300.0
2012-05-30 14:00:00,62.24,62.3,62.24,62.24,20500.0,53.9862,54.0382,53.9862,53.9862,20500.0
2012-05-30 14:10:00,62.23,62.25,62.18,62.25,20000.0,53.9775,53.9948,53.9341,53.9948,20000.0
2012-05-30 14:20:00,62.27,62.29,62.14,62.17,24600.0,54.0122,54.0295,53.8994,53.9255,24600.0
2012-05-30 14:30:00,62.18,62.23,62.14,62.17,72500.0,53.9341,53.9775,53.8994,53.9255,72500.0
2012-05-30 14:40:00,62.18,62.24,62.16,62.17,21900.0,53.9341,53.9862,53.9168,53.9255,21900.0
2012-05-30 14:50:00,62.17,62.18,62.12,62.15,22800.0,53.9255,53.9341,53.8821,53.9081,22800.0
2012-05-30 15:00:00,62.17,62.21,62.06,62.1,24900.0,53.9255,53.9601,53.83,53.8647,24900.0
2012-05-30 15:10:00,62.09,62.09,61.93,62.03,45900.0,53.8561,53.8561,53.7173,53.804,45900.0
2012-05-30 15:20:00,62.03,62.23,61.99,62.2,304200.0,53.804,53.9775,53.7693,53.9515,304200.0
2012-05-30 15:30:00,62.21,62.21,62.12,62.19,68000.0,53.9601,53.9601,53.8821,53.9428,68000.0
2012-05-30 15:40:00,62.19,62.21,62.12,62.16,106100.0,53.9428,53.9601,53.8821,53.9168,106100.0
2012-05-30 15:50:00,62.17,62.21,62.09,62.09,216200.0,53.9255,53.9601,53.8561,53.8561,216200.0
2012-05-31 09:30:00,62.08,62.08,61.86,61.86,46000.0,53.8474,53.8474,53.6566,53.6566,46000.0
2012-05-31 09:40:00,61.89,61.89,61.6,61.6,91000.0,53.6826,53.6826,53.431,53.431,91000.0
2012-05-31 09:50:00,61.6,61.64,61.52,61.59,41100.0,53.431,53.4657,53.3617,53.4224,41100.0
2012-05-31 10:00:00,61.58,61.62,61.43,61.44,33400.0,53.4137,53.4484,53.2836,53.2923,33400.0
2012-05-31 10:10:00,61.44,61.52,61.36,61.48,17800.0,53.2923,53.3617,53.2229,53.327,17800.0
2012-05-31 10:20:00,61.48,61.52,61.41,61.52,14700.0,53.327,53.3617,53.2662,53.3617,14700.0
2012-05-31 10:30:00,61.5,61.59,61.47,61.5,32400.0,53.3443,53.4224,53.3183,53.3443,32400.0
2012-05-31 10:40:00,61.5,61.5,61.32,61.36,69400.0,53.3443,53.3443,53.1882,53.2229,69400.0
2012-05-31 10:50:00,61.35,61.42,61.3,61.36,23800.0,53.2142,53.2749,53.1708,53.2229,23800.0
2012-05-31 11:00:00,61.35,61.36,61.24,61.3,32100.0,53.2142,53.2229,53.1188,53.1708,32100.0
2012-05-31 11:10:00,61.29,61.31,61.23,61.29,87700.0,53.1622,53.1795,53.1101,53.1622,87700.0
2012-05-31 11:20:00,61.29,61.39,61.26,61.39,70700.0,53.1622,53.2489,53.1361,53.2489,70700.0
2012-05-31 11:30:00,61.36,61.59,61.36,61.54,60400.0,53.2229,53.4224,53.2229,53.379,60400.0
2012-05-31 11:40:00,61.54,61.54,61.42,61.42,18400.0,53.379,53.379,53.2749,53.2749,18400.0
2012-05-31 11:50:00,61.42,61.48,61.41,61.45,24000.0,53.2749,53.327,53.2662,53.3009,24000.0
2012-05-31 12:00:00,61.44,61.55,61.42,61.55,28700.0,53.2923,53.3877,53.2749,53.3877,28700.0
2012-05-31 12:10:00,61.55,61.64,61.53,61.63,75100.0,53.3877,53.4657,53.3703,53.4571,75100.0
2012-05-31 12:20:00,61.63,61.85,61.63,61.79,51700.0,53.4571,53.6479,53.4571,53.5958,51700.0
2012-05-31 12:30:00,61.79,61.83,61.65,61.67,25600.0,53.5958,53.6305,53.4744,53.4918,25600.0
2012-05-31 12:40:00,61.7,61.78,61.68,61.78,37400.0,53.5178,53.5872,53.5004,53.5872,37400.0
2012-05-31 12:50:00,61.78,61.83,61.74,61.75,47000.0,53.5872,53.6305,53.5525,53.5611,47000.0
2012-05-31 13:00:00,61.76,61.98,61.75,61.9,129500.0,53.5698,53.7606,53.5611,53.6913,129500.0
2012-05-31 13:10:00,61.9,61.97,61.87,61.94,33000.0,53.6913,53.752,53.6652,53.726,33000.0
2012-05-31 13:20:00,61.93,61.94,61.81,61.82,15700.0,53.7173,53.726,53.6132,53.6219,15700.0
2012-05-31 13:30:00,61.81,61.87,61.71,61.73,24300.0,53.6132,53.6652,53.5265,53.5438,24300.0
2012-05-31 13:40:00,61.71,61.76,61.67,61.7,19300.0,53.5265,53.5698,53.4918,53.5178,19300.0
2012-05-31 13:50:00,61.69,61.7,61.61,61.66,44600.0,53.5091,53.5178,53.4397,53.4831,44600.0
2012-05-31 14:00:00,61.66,61.8,61.64,61.79,22000.0,53.4831,53.6045,53.4657,53.5958,22000.0
2012-05-31 14:10:00,61.79,61.87,61.75,61.76,37300.0,53.5958,53.6652,53.5611,53.5698,37300.0
2012-05-31 14:20:00,61.73,61.84,61.7,61.77,65400.0,53.5438,53.6392,53.5178,53.5785,65400.0
2012-05-31 14:30:00,61.77,61.85,61.74,61.81,48600.0,53.5785,53.6479,53.5525,53.6132,48600.0
2012-05-31 14:40:00,61.82,61.88,61.77,61.78,34700.0,53.6219,53.6739,53.5785,53.5872,34700.0
2012-05-31 14:50:00,61.78,61.85,61.72,61.82,34600.0,53.5872,53.6479,53.5351,53.6219,34600.0
2012-05-31 15:00:00,61.81,61.82,61.74,61.82,50100.0,53.6132,53.6219,53.5525,53.6219,50100.0
2012-05-31 15:10:00,61.82,61.91,61.82,61.88,34600.0,53.6219,53.6999,53.6219,53.6739,34600.0
2012-05-31 15:20:00,61.87,62.08,61.86,62.04,40900.0,53.6652,53.8474,53.6566,53.8127,40900.0
2012-05-31 15:30:00,62.05,62.18,62.0,62.12,47600.0,53.8214,53.9341,53.778,53.8821,47600.0
2012-05-31 15:40:00,62.11,62.12,61.88,61.9,217500.0,53.8734,53.8821,53.6739,53.6913,217500.0
2012-05-31 15:50:00,61.9,61.93,61.77,61.78,236800.0,53.6913,53.7173,53.5785,53.5872,236800.0
2012-06-01 09:30:00,60.78,60.94,60.72,60.83,81100.0,52.7198,52.8586,52.6677,52.7632,81100.0
2012-06-01 09:40:00,60.83,60.87,60.67,60.73,38100.0,52.7632,52.7978,52.6244,52.6764,38100.0
2012-06-01 09:50:00,60.73,60.82,60.6,60.7,119200.0,52.6764,52.7545,52.5637,52.6504,119200.0
2012-06-01 10:00:00,60.68,60.88,60.65,60.86,70200.0,52.633,52.8065,52.607,52.7892,70200.0
2012-06-01 10:10:00,60.86,60.87,60.66,60.69,85100.0,52.7892,52.7978,52.6157,52.6417,85100.0
2012-06-01 10:20:00,60.7,60.7,60.54,60.59,153200.0,52.6504,52.6504,52.5116,52.555,153200.0
2012-06-01 10:30:00,60.56,60.58,60.5,60.53,27700.0,52.529,52.5463,52.4769,52.5029,27700.0
2012-06-01 10:40:00,60.54,60.66,60.51,60.66,34100.0,52.5116,52.6157,52.4856,52.6157,34100.0
2012-06-01 10:50:00,60.65,60.65,60.52,60.54,64700.0,52.607,52.607,52.4943,52.5116,64700.0
2012-06-01 11:00:00,60.53,60.53,60.41,60.41,59200.0,52.5029,52.5029,52.3989,52.3989,59200.0
2012-06-01 11:10:00,60.42,60.56,60.41,60.53,54000.0,52.4075,52.529,52.3989,52.5029,54000.0
2012-06-01 11:20:00,60.53,60.56,60.48,60.53,30600.0,52.5029,52.529,52.4596,52.5029,30600.0
2012-06-01 11:30:00,60.51,60.56,60.45,60.48,36400.0,52.4856,52.529,52.4335,52.4596,36400.0
2012-06-01 11:40:00,60.48,60.51,60.44,60.44,248200.0,52.4596,52.4856,52.4249,52.4249,248200.0
2012-06-01 11:50:00,60.44,60.56,60.44,60.53,178500.0,52.4249,52.529,52.4249,52.5029,178500.0
2012-06-01 12:00:00,60.53,60.54,60.46,60.53,146200.0,52.5029,52.5116,52.4422,52.5029,146200.0
2012-06-01 12:10:00,60.53,60.62,60.51,60.57,261500.0,52.5029,52.581,52.4856,52.5376,261500.0
2012-06-01 12:20:00,60.56,60.56,60.44,60.46,50900.0,52.529,52.529,52.4249,52.4422,50900.0
2012-06-01 12:30:00,60.46,60.48,60.41,60.44,47100.0,52.4422,52.4596,52.3989,52.4249,47100.0
2012-06-01 12:40:00,60.43,60.5,60.41,60.49,66400.0,52.4162,52.4769,52.3989,52.4682,66400.0
2012-06-01 12:50:00,60.47,60.51,60.44,60.45,34100.0,52.4509,52.4856,52.4249,52.4335,34100.0
2012-06-01 13:00:00,60.45,60.47,60.39,60.43,47600.0,52.4335,52.4509,52.3815,52.4162,47600.0
2012-06-01 13:10:00,60.42,60.49,60.42,60.45,31100.0,52.4075,52.4682,52.4075,52.4335,31100.0
2012-06-01 13:20:00,60.45,60.45,60.35,60.35,47200.0,52.4335,52.4335,52.3468,52.3468,47200.0
2012-06-01 13:30:00,60.35,60.37,60.24,60.24,48300.0,52.3468,52.3642,52.2514,52.2514,48300.0
2012-06-01 13:40:00,60.24,60.36,60.24,60.32,54100.0,52.2514,52.3555,52.2514,52.3208,54100.0
2012-06-01 13:50:00,60.29,60.29,60.23,60.26,51700.0,52.2948,52.2948,52.2427,52.2687,51700.0
2012-06-01 14:00:00,60.28,60.29,60.13,60.18,193400.0,52.2861,52.2948,52.156,52.1994,193400.0
2012-06-01 14:10:00,60.16,60.18,60.1,60.17,131700.0,52.182,52.1994,52.13,52.1907,131700.0
2012-06-01 14:20:00,60.17,60.31,60.17,60.23,53100.0,52.1907,52.3121,52.1907,52.2427,53100.0
2012-06-01 14:30:00,60.23,60.4,60.23,60.4,59500.0,52.2427,52.3902,52.2427,52.3902,59500.0
2012-06-01 14:40:00,60.4,60.4,60.32,60.35,41600.0,52.3902,52.3902,52.3208,52.3468,41600.0
2012-06-01 14:50:00,60.34,60.37,60.21,60.24,69500.0,52.3381,52.3642,52.2254,52.2514,69500.0
2012-06-01 15:00:00,60.24,60.32,60.2,60.3,120000.0,52.2514,52.3208,52.2167,52.3034,120000.0
2012-06-01 15:10:00,60.31,60.36,60.16,60.17,80900.0,52.3121,52.3555,52.182,52.1907,80900.0
2012-06-01 15:20:00,60.17,60.27,60.15,60.19,221300.0,52.1907,52.2774,52.1733,52.208,221300.0
2012-06-01 15:30:00,60.19,60.27,60.14,60.14,217300.0,52.208,52.2774,52.1647,52.1647,217300.0
2012-06-01 15:40:00,60.14,60.23,60.11,60.17,390000.0,52.1647,52.2427,52.1386,52.1907,390000.0
2012-06-01 15:50:00,60.17,60.22,60.13,60.14,375700.0,52.1907,52.234,52.156,52.1647,375700.0
2012-06-04 09:30:00,60.15,60.45,60.15,60.38,82100.0,52.1733,52.4335,52.1733,52.3728,82100.0
2012-06-04 09:40:00,60.36,60.37,60.06,60.1,45500.0,52.3555,52.3642,52.0953,52.13,45500.0
2012-06-04 09:50:00,60.1,60.1,59.94,60.02,90600.0,52.13,52.13,51.9912,52.0606,90600.0
2012-06-04 10:00:00,60.03,60.03,59.75,59.84,57200.0,52.0692,52.0692,51.8264,51.9044,57200.0
2012-06-04 10:10:00,59.85,60.11,59.85,60.11,59200.0,51.9131,52.1386,51.9131,52.1386,59200.0
2012-06-04 10:20:00,60.11,60.13,60.02,60.03,22800.0,52.1386,52.156,52.0606,52.0692,22800.0
2012-06-04 10:30:00,60.04,60.08,59.94,60.0,104600.0,52.0779,52.1126,51.9912,52.0432,104600.0
2012-06-04 10:40:00,60.03,60.11,59.93,59.98,36200.0,52.0692,52.1386,51.9825,52.0259,36200.0
2012-06-04 10:50:00,59.99,60.15,59.99,60.04,47200.0,52.0345,52.1733,52.0345,52.0779,47200.0
2012-06-04 11:00:00,60.05,60.05,59.92,59.93,32100.0,52.0866,52.0866,51.9738,51.9825,32100.0
2012-06-04 11:10:00,59.93,59.98,59.87,59.87,55000.0,51.9825,52.0259,51.9305,51.9305,55000.0
2012-06-04 11:20:00,59.87,59.93,59.84,59.85,23900.0,51.9305,51.9825,51.9044,51.9131,23900.0
2012-06-04 11:30:00,59.86,59.93,59.85,59.88,40400.0,51.9218,51.9825,51.9131,51.9391,40400.0
2012-06-04 11:40:00,59.88,59.89,59.82,59.85,98900.0,51.9391,51.9478,51.8871,51.9131,98900.0
2012-06-04 11:50:00,59.83,59.85,59.78,59.79,31200.0,51.8958,51.9131,51.8524,51.8611,31200.0
2012-06-04 12:00:00,59.77,59.83,59.77,59.78,29000.0,51.8437,51.8958,51.8437,51.8524,29000.0
2012-06-04 12:10:00,59.78,59.79,59.62,59.66,77000.0,51.8524,51.8611,51.7136,51.7483,77000.0
2012-06-04 12:20:00,59.67,59.69,59.58,59.6,65100.0,51.757,51.7743,51.6789,51.6963,65100.0
2012-06-04 12:30:00,59.6,59.68,59.58,59.67,26000.0,51.6963,51.7657,51.6789,51.757,26000.0
2012-06-04 12:40:00,59.67,59.71,59.65,59.66,36200.0,51.757,51.7917,51.7396,51.7483,36200.0
2012-06-04 12:50:00,59.66,59.67,59.6,59.65,38900.0,51.7483,51.757,51.6963,51.7396,38900.0
2012-06-04 13:00:00,59.66,59.76,59.66,59.68,106700.0,51.7483,51.835,51.7483,51.7657,106700.0
2012-06-04 13:10:00,59.68,59.76,59.65,59.66,49800.0,51.7657,51.835,51.7396,51.7483,49800.0
2012-06-04 13:20:00,59.65,59.65,59.55,59.63,67500.0,51.7396,51.7396,51.6529,51.7223,67500.0
2012-06-04 13:30:00,59.63,59.83,59.6,59.82,41800.0,51.7223,51.8958,51.6963,51.8871,41800.0
2012-06-04 13:40:00,59.81,59.83,59.74,59.74,25100.0,51.8784,51.8958,51.8177,51.8177,25100.0
2012-06-04 13:50:00,59.75,59.79,59.67,59.79,121200.0,51.8264,51.8611,51.757,51.8611,121200.0
2012-06-04 14:00:00,59.79,59.84,59.74,59.8,66300.0,51.8611,51.9044,51.8177,51.8697,66300.0
2012-06-04 14:10:00,59.81,59.97,59.8,59.95,176300.0,51.8784,52.0172,51.8697,51.9999,176300.0
2012-06-04 14:20:00,59.96,60.08,59.94,60.06,62300.0,52.0085,52.1126,51.9912,52.0953,62300.0
2012-06-04 14:30:00,60.06,60.28,60.0,60.23,47500.0,52.0953,52.2861,52.0432,52.2427,47500.0
2012-06-04 14:40:00,60.22,60.25,60.16,60.17,45200.0,52.234,52.2601,52.182,52.1907,45200.0
2012-06-04 14:50:00,60.15,60.19,60.08,60.08,47400.0,52.1733,52.208,52.1126,52.1126,47400.0
2012-06-04 15:00:00,60.09,60.15,60.09,60.09,51200.0,52.1213,52.1733,52.1213,52.1213,51200.0
2012-06-04 15:10:00,60.08,60.09,59.94,60.05,225400.0,52.1126,52.1213,51.9912,52.0866,225400.0
2012-06-04 15:20:00,60.05,60.12,59.96,60.09,208300.0,52.0866,52.1473,52.0085,52.1213,208300.0
2012-06-04 15:30:00,60.08,60.09,59.94,60.01,140300.0,52.1126,52.1213,51.9912,52.0519,140300.0
2012-06-04 15:40:00,60.04,60.19,60.01,60.19,123700.0,52.0779,52.208,52.0519,52.208,123700.0
2012-06-04 15:50:00,60.2,60.28,60.18,60.23,87200.0,52.2167,52.2861,52.1994,52.2427,87200.0
2012-06-05 09:30:00,60.01,60.2,59.96,60.14,552300.0,52.0519,52.2167,52.0085,52.1647,552300.0
2012-06-05 09:40:00,60.12,60.28,60.11,60.26,34900.0,52.1473,52.2861,52.1386,52.2687,34900.0
2012-06-05 09:50:00,60.26,60.28,60.17,60.24,23900.0,52.2687,52.2861,52.1907,52.2514,23900.0
2012-06-05 10:00:00,60.26,60.49,60.25,60.43,45200.0,52.2687,52.4682,52.2601,52.4162,45200.0
2012-06-05 10:10:00,60.45,60.51,60.39,60.4,46600.0,52.4335,52.4856,52.3815,52.3902,46600.0
2012-06-05 10:20:00,60.4,60.54,60.4,60.45,26700.0,52.3902,52.5116,52.3902,52.4335,26700.0
2012-06-05 10:30:00,60.47,60.48,60.38,60.41,33400.0,52.4509,52.4596,52.3728,52.3989,33400.0
2012-06-05 10:40:00,60.38,60.39,60.26,60.26,24300.0,52.3728,52.3815,52.2687,52.2687,24300.0
2012-06-05 10:50:00,60.27,60.31,60.16,60.2,35900.0,52.2774,52.3121,52.182,52.2167,35900.0
2012-06-05 11:00:00,60.2,60.26,60.17,60.26,10900.0,52.2167,52.2687,52.1907,52.2687,10900.0
2012-06-05 11:10:00,60.26,60.39,60.26,60.38,23100.0,52.2687,52.3815,52.2687,52.3728,23100.0
2012-06-05 11:20:00,60.38,60.41,60.3,60.3,33800.0,52.3728,52.3989,52.3034,52.3034,33800.0
2012-06-05 11:30:00,60.32,60.38,60.2,60.21,25900.0,52.3208,52.3728,52.2167,52.2254,25900.0
2012-06-05 11:40:00,60.22,60.23,60.14,60.23,25300.0,52.234,52.2427,52.1647,52.2427,25300.0
2012-06-05 11:50:00,60.2,60.22,60.11,60.12,34100.0,52.2167,52.234,52.1386,52.1473,34100.0
2012-06-05 12:00:00,60.12,60.27,60.12,60.24,15900.0,52.1473,52.2774,52.1473,52.2514,15900.0
2012-06-05 12:10:00,60.23,60.26,60.13,60.21,21700.0,52.2427,52.2687,52.156,52.2254,21700.0
2012-06-05 12:20:00,60.2,60.26,60.19,60.25,68100.0,52.2167,52.2687,52.208,52.2601,68100.0
2012-06-05 12:30:00,60.29,60.43,60.28,60.36,58900.0,52.2948,52.4162,52.2861,52.3555,58900.0
2012-06-05 12:40:00,60.37,60.37,60.26,60.27,17800.0,52.3642,52.3642,52.2687,52.2774,17800.0
2012-06-05 12:50:00,60.27,60.36,60.26,60.33,33700.0,52.2774,52.3555,52.2687,52.3295,33700.0
2012-06-05 13:00:00,60.32,60.34,60.29,60.3,14700.0,52.3208,52.3381,52.2948,52.3034,14700.0
2012-06-05 13:10:00,60.31,60.32,60.23,60.24,18700.0,52.3121,52.3208,52.2427,52.2514,18700.0
2012-06-05 13:20:00,60.24,60.34,60.23,60.33,69600.0,52.2514,52.3381,52.2427,52.3295,69600.0
2012-06-05 13:30:00,60.32,60.38,60.29,60.35,39400.0,52.3208,52.3728,52.2948,52.3468,39400.0
2012-06-05 13:40:00,60.36,60.46,60.34,60.43,39400.0,52.3555,52.4422,52.3381,52.4162,39400.0
2012-06-05 13:50:00,60.45,60.52,60.43,60.45,55900.0,52.4335,52.4943,52.4162,52.4335,55900.0
2012-06-05 14:00:00,60.45,60.53,60.43,60.5,43700.0,52.4335,52.5029,52.4162,52.4769,43700.0
2012-06-05 14:10:00,60.5,60.56,60.47,60.54,45000.0,52.4769,52.529,52.4509,52.5116,45000.0
2012-06-05 14:20:00,60.51,60.55,60.49,60.54,21000.0,52.4856,52.5203,52.4682,52.5116,21000.0
2012-06-05 14:30:00,60.54,60.57,60.47,60.47,18500.0,52.5116,52.5376,52.4509,52.4509,18500.0
2012-06-05 14:40:00,60.48,60.51,60.44,60.47,14400.0,52.4596,52.4856,52.4249,52.4509,14400.0
2012-06-05 14:50:00,60.47,60.55,60.46,60.53,32800.0,52.4509,52.5203,52.4422,52.5029,32800.0
2012-06-05 15:00:00,60.53,60.61,60.5,60.5,62600.0,52.5029,52.5723,52.4769,52.4769,62600.0
2012-06-05 15:10:00,60.49,60.53,60.45,60.52,36700.0,52.4682,52.5029,52.4335,52.4943,36700.0
2012-06-05 15:20:00,60.51,60.56,60.49,60.51,45300.0,52.4856,52.529,52.4682,52.4856,45300.0
2012-06-05 15:30:00,60.52,60.62,60.5,60.61,57400.0,52.4943,52.581,52.4769,52.5723,57400.0
2012-06-05 15:40:00,60.61,60.65,60.53,60.59,42100.0,52.5723,52.607,52.5029,52.555,42100.0
2012-06-05 15:50:00,60.6,60.65,60.54,60.54,96700.0,52.5637,52.607,52.5116,52.5116,96700.0
2012-06-06 09:30:00,60.99,61.12,60.98,61.05,53700.0,52.9019,53.0147,52.8933,52.954,53700.0
2012-06-06 09:40:00,61.11,61.33,61.1,61.29,79100.0,53.006,53.1968,52.9973,53.1622,79100.0
2012-06-06 09:50:00,61.27,61.43,61.25,61.39,267900.0,53.1448,53.2836,53.1275,53.2489,267900.0
2012-06-06 10:00:00,61.4,61.44,61.36,61.42,315700.0,53.2576,53.2923,53.2229,53.2749,315700.0
2012-06-06 10:10:00,61.43,61.46,61.39,61.4,24300.0,53.2836,53.3096,53.2489,53.2576,24300.0
2012-06-06 10:20:00,61.38,61.38,61.32,61.33,23300.0,53.2402,53.2402,53.1882,53.1968,23300.0
2012-06-06 10:30:00,61.32,61.45,61.32,61.43,20500.0,53.1882,53.3009,53.1882,53.2836,20500.0
2012-06-06 10:40:00,61.43,61.53,61.43,61.53,50000.0,53.2836,53.3703,53.2836,53.3703,50000.0
2012-06-06 10:50:00,61.53,61.55,61.51,61.54,46800.0,53.3703,53.3877,53.353,53.379,46800.0
2012-06-06 11:00:00,61.54,61.56,61.48,61.55,25900.0,53.379,53.3963,53.327,53.3877,25900.0
2012-06-06 11:10:00,61.55,61.6,61.54,61.57,38300.0,53.3877,53.431,53.379,53.405,38300.0
2012-06-06 11:20:00,61.58,61.67,61.58,61.67,21100.0,53.4137,53.4918,53.4137,53.4918,21100.0
2012-06-06 11:30:00,61.65,61.65,61.58,61.64,13200.0,53.4744,53.4744,53.4137,53.4657,13200.0
2012-06-06 11:40:00,61.64,61.69,61.63,61.67,16500.0,53.4657,53.5091,53.4571,53.4918,16500.0
2012-06-06 11:50:00,61.68,61.69,61.6,61.64,27300.0,53.5004,53.5091,53.431,53.4657,27300.0
2012-06-06 12:00:00,61.64,61.7,61.64,61.68,15100.0,53.4657,53.5178,53.4657,53.5004,15100.0
2012-06-06 12:10:00,61.69,61.73,61.68,61.71,23200.0,53.5091,53.5438,53.5004,53.5265,23200.0
2012-06-06 12:20:00,61.72,61.73,61.69,61.7,33200.0,53.5351,53.5438,53.5091,53.5178,33200.0
2012-06-06 12:30:00,61.7,61.76,61.7,61.73,21000.0,53.5178,53.5698,53.5178,53.5438,21000.0
2012-06-06 12:40:00,61.75,61.79,61.75,61.77,25100.0,53.5611,53.5958,53.5611,53.5785,25100.0
2012-06-06 12:50:00,61.76,61.76,61.73,61.73,7400.0,53.5698,53.5698,53.5438,53.5438,7400.0
2012-06-06 13:00:00,61.73,61.73,61.68,61.7,12700.0,53.5438,53.5438,53.5004,53.5178,12700.0
2012-06-06 13:10:00,61.69,61.71,61.65,61.66,18100.0,53.5091,53.5265,53.4744,53.4831,18100.0
2012-06-06 13:20:00,61.66,61.68,61.63,61.68,30600.0,53.4831,53.5004,53.4571,53.5004,30600.0
2012-06-06 13:30:00,61.68,61.71,61.65,61.69,42300.0,53.5004,53.5265,53.4744,53.5091,42300.0
2012-06-06 13:40:00,61.7,61.7,61.65,61.66,28200.0,53.5178,53.5178,53.4744,53.4831,28200.0
2012-06-06 13:50:00,61.66,61.66,61.6,61.61,70600.0,53.4831,53.4831,53.431,53.4397,70600.0
2012-06-06 14:00:00,61.61,61.66,61.56,61.56,168700.0,53.4397,53.4831,53.3963,53.3963,168700.0
2012-06-06 14:10:00,61.55,61.56,61.5,61.56,13900.0,53.3877,53.3963,53.3443,53.3963,13900.0
2012-06-06 14:20:00,61.56,61.62,61.52,61.61,22500.0,53.3963,53.4484,53.3617,53.4397,22500.0
2012-06-06 14:30:00,61.6,61.68,61.59,61.65,40400.0,53.431,53.5004,53.4224,53.4744,40400.0
2012-06-06 14:40:00,61.65,61.68,61.64,61.66,38400.0,53.4744,53.5004,53.4657,53.4831,38400.0
2012-06-06 14:50:00,61.66,61.69,61.6,61.65,38300.0,53.4831,53.5091,53.431,53.4744,38300.0
2012-06-06 15:00:00,61.64,61.69,61.63,61.67,22100.0,53.4657,53.5091,53.4571,53.4918,22100.0
2012-06-06 15:10:00,61.67,61.7,61.57,61.6,35200.0,53.4918,53.5178,53.405,53.431,35200.0
2012-06-06 15:20:00,61.57,61.64,61.56,61.59,60000.0,53.405,53.4657,53.3963,53.4224,60000.0
2012-06-06 15:30:00,61.59,61.65,61.57,61.59,45900.0,53.4224,53.4744,53.405,53.4224,45900.0
2012-06-06 15:40:00,61.59,61.82,61.59,61.77,41400.0,53.4224,53.6219,53.4224,53.5785,41400.0
2012-06-06 15:50:00,61.76,61.9,61.74,61.9,126200.0,53.5698,53.6913,53.5525,53.6913,126200.0
2012-06-07 09:30:00,62.58,62.61,62.48,62.56,68500.0,54.2811,54.3071,54.1943,54.2637,68500.0
2012-06-07 09:40:00,62.55,62.57,62.48,62.52,33900.0,54.2551,54.2724,54.1943,54.229,33900.0
2012-06-07 09:50:00,62.53,62.56,62.47,62.49,68800.0,54.2377,54.2637,54.1857,54.203,68800.0
2012-06-07 10:00:00,62.47,62.51,62.26,62.28,238100.0,54.1857,54.2204,54.0035,54.0209,238100.0
2012-06-07 10:10:00,62.29,62.29,62.08,62.09,43300.0,54.0295,54.0295,53.8474,53.8561,43300.0
2012-06-07 10:20:00,62.1,62.32,62.07,62.3,41700.0,53.8647,54.0556,53.8387,54.0382,41700.0
2012-06-07 10:30:00,62.3,62.32,62.12,62.13,20200.0,54.0382,54.0556,53.8821,53.8908,20200.0
2012-06-07 10:40:00,62.08,62.17,62.0,62.02,38200.0,53.8474,53.9255,53.778,53.7953,38200.0
2012-06-07 10:50:00,62.01,62.07,61.96,62.07,24500.0,53.7867,53.8387,53.7433,53.8387,24500.0
2012-06-07 11:00:00,62.06,62.15,62.03,62.1,46900.0,53.83,53.9081,53.804,53.8647,46900.0
2012-06-07 11:10:00,62.09,62.1,61.98,62.0,29700.0,53.8561,53.8647,53.7606,53.778,29700.0
2012-06-07 11:20:00,61.99,62.12,61.99,62.06,41200.0,53.7693,53.8821,53.7693,53.83,41200.0
2012-06-07 11:30:00,62.05,62.18,62.02,62.15,37600.0,53.8214,53.9341,53.7953,53.9081,37600.0
2012-06-07 11:40:00,62.17,62.2,62.15,62.2,15800.0,53.9255,53.9515,53.9081,53.9515,15800.0
2012-06-07 11:50:00,62.22,62.25,62.16,62.17,42900.0,53.9688,53.9948,53.9168,53.9255,42900.0
2012-06-07 12:00:00,62.15,62.16,62.06,62.09,39800.0,53.9081,53.9168,53.83,53.8561,39800.0
2012-06-07 12:10:00,62.09,62.29,62.08,62.21,95600.0,53.8561,54.0295,53.8474,53.9601,95600.0
2012-06-07 12:20:00,62.2,62.25,62.14,62.19,28000.0,53.9515,53.9948,53.8994,53.9428,28000.0
2012-06-07 12:30:00,62.19,62.21,62.14,62.2,6400.0,53.9428,53.9601,53.8994,53.9515,6400.0
2012-06-07 12:40:00,62.21,62.23,62.12,62.18,33000.0,53.9601,53.9775,53.8821,53.9341,33000.0
2012-06-07 12:50:00,62.19,62.22,62.15,62.16,36800.0,53.9428,53.9688,53.9081,53.9168,36800.0
2012-06-07 13:00:00,62.16,62.2,62.15,62.18,9300.0,53.9168,53.9515,53.9081,53.9341,9300.0
2012-06-07 13:10:00,62.19,62.29,62.19,62.26,30200.0,53.9428,54.0295,53.9428,54.0035,30200.0
2012-06-07 13:20:00,62.27,62.34,62.27,62.34,13300.0,54.0122,54.0729,54.0122,54.0729,13300.0
2012-06-07 13:30:00,62.33,62.35,62.28,62.28,45900.0,54.0642,54.0816,54.0209,54.0209,45900.0
2012-06-07 13:40:00,62.29,62.3,62.25,62.27,43900.0,54.0295,54.0382,53.9948,54.0122,43900.0
2012-06-07 13:50:00,62.26,62.27,62.17,62.19,42900.0,54.0035,54.0122,53.9255,53.9428,42900.0
2012-06-07 14:00:00,62.17,62.2,62.13,62.14,24000.0,53.9255,53.9515,53.8908,53.8994,24000.0
2012-06-07 14:10:00,62.15,62.23,62.15,62.22,17600.0,53.9081,53.9775,53.9081,53.9688,17600.0
2012-06-07 14:20:00,62.21,62.26,62.21,62.25,6500.0,53.9601,54.0035,53.9601,53.9948,6500.0
2012-06-07 14:30:00,62.24,62.24,62.19,62.23,22100.0,53.9862,53.9862,53.9428,53.9775,22100.0
2012-06-07 14:40:00,62.23,62.26,62.22,62.24,18700.0,53.9775,54.0035,53.9688,53.9862,18700.0
2012-06-07 14:50:00,62.24,62.24,62.19,62.23,27300.0,53.9862,53.9862,53.9428,53.9775,27300.0
2012-06-07 15:00:00,62.23,62.23,62.13,62.16,47600.0,53.9775,53.9775,53.8908,53.9168,47600.0
2012-06-07 15:10:00,62.18,62.21,62.05,62.06,66500.0,53.9341,53.9601,53.8214,53.83,66500.0
2012-06-07 15:20:00,62.06,62.09,62.01,62.05,231300.0,53.83,53.8561,53.7867,53.8214,231300.0
2012-06-07 15:30:00,62.04,62.05,61.88,61.9,37000.0,53.8127,53.8214,53.6739,53.6913,37000.0
2012-06-07 15:40:00,61.9,61.94,61.83,61.86,65700.0,53.6913,53.726,53.6305,53.6566,65700.0
2012-06-07 15:50:00,61.86,61.88,61.74,61.84,92400.0,53.6566,53.6739,53.5525,53.6392,92400.0
2012-06-08 09:30:00,61.69,61.69,61.47,61.51,31500.0,53.5091,53.5091,53.3183,53.353,31500.0
2012-06-08 09:40:00,61.49,61.5,61.41,61.48,25600.0,53.3356,53.3443,53.2662,53.327,25600.0
2012-06-08 09:50:00,61.47,61.61,61.44,61.59,14200.0,53.3183,53.4397,53.2923,53.4224,14200.0
2012-06-08 10:00:00,61.6,61.76,61.57,61.7,87900.0,53.431,53.5698,53.405,53.5178,87900.0
2012-06-08 10:10:00,61.69,61.74,61.63,61.68,77000.0,53.5091,53.5525,53.4571,53.5004,77000.0
2012-06-08 10:20:00,61.67,61.71,61.61,61.71,44600.0,53.4918,53.5265,53.4397,53.5265,44600.0
2012-06-08 10:30:00,61.7,61.81,61.68,61.78,6400.0,53.5178,53.6132,53.5004,53.5872,6400.0
2012-06-08 10:40:00,61.78,61.93,61.76,61.91,34900.0,53.5872,53.7173,53.5698,53.6999,34900.0
2012-06-08 10:50:00,61.92,61.96,61.86,61.95,13200.0,53.7086,53.7433,53.6566,53.7346,13200.0
2012-06-08 11:00:00,61.95,61.96,61.86,61.87,30200.0,53.7346,53.7433,53.6566,53.6652,30200.0
2012-06-08 11:10:00,61.88,61.88,61.8,61.82,38100.0,53.6739,53.6739,53.6045,53.6219,38100.0
2012-06-08 11:20:00,61.82,61.89,61.8,61.87,27800.0,53.6219,53.6826,53.6045,53.6652,27800.0
2012-06-08 11:30:00,61.87,61.94,61.87,61.91,42700.0,53.6652,53.726,53.6652,53.6999,42700.0
2012-06-08 11:40:00,61.91,61.93,61.89,61.93,39400.0,53.6999,53.7173,53.6826,53.7173,39400.0
2012-06-08 11:50:00,61.93,61.94,61.81,61.83,26300.0,53.7173,53.726,53.6132,53.6305,26300.0
2012-06-08 12:00:00,61.83,61.9,61.8,61.84,50000.0,53.6305,53.6913,53.6045,53.6392,50000.0
2012-06-08 12:10:00,61.83,61.89,61.82,61.89,12900.0,53.6305,53.6826,53.6219,53.6826,12900.0
2012-06-08 12:20:00,61.85,61.91,61.85,61.91,10300.0,53.6479,53.6999,53.6479,53.6999,10300.0
2012-06-08 12:30:00,61.95,62.05,61.95,62.01,18000.0,53.7346,53.8214,53.7346,53.7867,18000.0
2012-06-08 12:40:00,62.02,62.04,61.99,62.04,9700.0,53.7953,53.8127,53.7693,53.8127,9700.0
2012-06-08 12:50:00,62.05,62.05,62.0,62.05,15400.0,53.8214,53.8214,53.778,53.8214,15400.0
2012-06-08 13:00:00,62.06,62.17,62.05,62.17,20300.0,53.83,53.9255,53.8214,53.9255,20300.0
2012-06-08 13:10:00,62.18,62.18,62.13,62.15,18400.0,53.9341,53.9341,53.8908,53.9081,18400.0
2012-06-08 13:20:00,62.14,62.19,62.11,62.14,31500.0,53.8994,53.9428,53.8734,53.8994,31500.0
2012-06-08 13:30:00,62.16,62.18,62.11,62.14,16600.0,53.9168,53.9341,53.8734,53.8994,16600.0
2012-06-08 13:40:00,62.12,62.12,62.09,62.12,27000.0,53.8821,53.8821,53.8561,53.8821,27000.0
2012-06-08 13:50:00,62.13,62.15,62.11,62.12,16500.0,53.8908,53.9081,53.8734,53.8821,16500.0
2012-06-08 14:00:00,62.11,62.14,62.09,62.14,23900.0,53.8734,53.8994,53.8561,53.8994,23900.0
2012-06-08 14:10:00,62.12,62.14,62.08,62.1,8700.0,53.8821,53.8994,53.8474,53.8647,8700.0
2012-06-08 14:20:00,62.08,62.15,62.08,62.13,27600.0,53.8474,53.9081,53.8474,53.8908,27600.0
2012-06-08 14:30:00,62.12,62.24,62.12,62.21,21100.0,53.8821,53.9862,53.8821,53.9601,21100.0
2012-06-08 14:40:00,62.22,62.22,62.17,62.19,16600.0,53.9688,53.9688,53.9255,53.9428,16600.0
2012-06-08 14:50:00,62.18,62.2,62.15,62.15,12800.0,53.9341,53.9515,53.9081,53.9081,12800.0
2012-06-08 15:00:00,62.16,62.17,62.13,62.15,34100.0,53.9168,53.9255,53.8908,53.9081,34100.0
2012-06-08 15:10:00,62.14,62.25,62.14,62.22,86900.0,53.8994,53.9948,53.8994,53.9688,86900.0
2012-06-08 15:20:00,62.22,62.24,62.18,62.19,19800.0,53.9688,53.9862,53.9341,53.9428,19800.0
2012-06-08 15:30:00,62.19,62.19,62.14,62.17,18600.0,53.9428,53.9428,53.8994,53.9255,18600.0
2012-06-08 15:40:00,62.19,62.32,62.17,62.31,26600.0,53.9428,54.0556,53.9255,54.0469,26600.0
2012-06-08 15:50:00,62.3,62.31,62.24,62.31,53600.0,54.0382,54.0469,53.9862,54.0469,53600.0
2012-06-11 09:30:00,62.79,62.91,62.55,62.57,71800.0,54.4632,54.5673,54.2551,54.2724,71800.0
2012-06-11 09:40:00,62.53,62.55,62.42,62.48,36200.0,54.2377,54.2551,54.1423,54.1943,36200.0
2012-06-11 09:50:00,62.47,62.53,62.32,62.37,24300.0,54.1857,54.2377,54.0556,54.0989,24300.0
2012-06-11 10:00:00,62.33,62.44,62.25,62.26,44100.0,54.0642,54.1596,53.9948,54.0035,44100.0
2012-06-11 10:10:00,62.27,62.33,62.2,62.25,22800.0,54.0122,54.0642,53.9515,53.9948,22800.0
2012-06-11 10:20:00,62.21,62.29,62.15,62.21,19900.0,53.9601,54.0295,53.9081,53.9601,19900.0
2012-06-11 10:30:00,62.21,62.33,62.15,62.3,18400.0,53.9601,54.0642,53.9081,54.0382,18400.0
2012-06-11 10:40:00,62.31,62.31,62.16,62.16,27800.0,54.0469,54.0469,53.9168,53.9168,27800.0
2012-06-11 10:50:00,62.18,62.18,62.04,62.09,77300.0,53.9341,53.9341,53.8127,53.8561,77300.0
2012-06-11 11:00:00,62.1,62.13,62.02,62.13,61100.0,53.8647,53.8908,53.7953,53.8908,61100.0
2012-06-11 11:10:00,62.14,62.15,62.05,62.07,22200.0,53.8994,53.9081,53.8214,53.8387,22200.0
2012-06-11 11:20:00,62.05,62.15,62.04,62.12,39900.0,53.8214,53.9081,53.8127,53.8821,39900.0
2012-06-11 11:30:00,62.11,62.23,62.1,62.23,63000.0,53.8734,53.9775,53.8647,53.9775,63000.0
2012-06-11 11:40:00,62.23,62.25,62.17,62.2,34600.0,53.9775,53.9948,53.9255,53.9515,34600.0
2012-06-11 11:50:00,62.2,62.2,62.05,62.19,53300.0,53.9515,53.9515,53.8214,53.9428,53300.0
2012-06-11 12:00:00,62.18,62.23,62.13,62.14,50900.0,53.9341,53.9775,53.8908,53.8994,50900.0
2012-06-11 12:10:00,62.17,62.18,62.09,62.11,48200.0,53.9255,53.9341,53.8561,53.8734,48200.0
2012-06-11 12:20:00,62.13,62.14,62.08,62.09,35500.0,53.8908,53.8994,53.8474,53.8561,35500.0
2012-06-11 12:30:00,62.11,62.16,62.09,62.15,59000.0,53.8734,53.9168,53.8561,53.9081,59000.0
2012-06-11 12:40:00,62.15,62.2,62.12,62.18,55700.0,53.9081,53.9515,53.8821,53.9341,55700.0
2012-06-11 12:50:00,62.17,62.2,62.15,62.17,147400.0,53.9255,53.9515,53.9081,53.9255,147400.0
2012-06-11 13:00:00,62.17,62.23,62.13,62.23,115800.0,53.9255,53.9775,53.8908,53.9775,115800.0
2012-06-11 13:10:00,62.23,62.31,62.21,62.3,81200.0,53.9775,54.0469,53.9601,54.0382,81200.0
2012-06-11 13:20:00,62.29,62.29,62.22,62.23,62100.0,54.0295,54.0295,53.9688,53.9775,62100.0
2012-06-11 13:30:00,62.23,62.23,62.13,62.17,80500.0,53.9775,53.9775,53.8908,53.9255,80500.0
2012-06-11 13:40:00,62.17,62.17,62.07,62.08,52400.0,53.9255,53.9255,53.8387,53.8474,52400.0
2012-06-11 13:50:00,62.07,62.13,62.07,62.1,74200.0,53.8387,53.8908,53.8387,53.8647,74200.0
2012-06-11 14:00:00,62.1,62.1,61.92,61.96,97200.0,53.8647,53.8647,53.7086,53.7433,97200.0
2012-06-11 14:10:00,61.95,61.98,61.9,61.9,36800.0,53.7346,53.7606,53.6913,53.6913,36800.0
2012-06-11 14:20:00,61.91,61.96,61.9,61.94,22500.0,53.6999,53.7433,53.6913,53.726,22500.0
2012-06-11 14:30:00,61.93,62.02,61.92,61.96,36100.0,53.7173,53.7953,53.7086,53.7433,36100.0
2012-06-11 14:40:00,61.96,62.01,61.94,61.94,33000.0,53.7433,53.7867,53.726,53.726,33000.0
2012-06-11 14:50:00,61.94,61.96,61.87,61.91,63400.0,53.726,53.7433,53.6652,53.6999,63400.0
2012-06-11 15:00:00,61.91,61.93,61.8,61.8,56400.0,53.6999,53.7173,53.6045,53.6045,56400.0
2012-06-11 15:10:00,61.82,61.82,61.66,61.68,129200.0,53.6219,53.6219,53.4831,53.5004,129200.0
2012-06-11 15:20:00,61.68,61.69,61.59,61.65,61600.0,53.5004,53.5091,53.4224,53.4744,61600.0
2012-06-11 15:30:00,61.64,61.73,61.63,61.73,65200.0,53.4657,53.5438,53.4571,53.5438,65200.0
2012-06-11 15:40:00,61.75,61.82,61.6,61.6,62900.0,53.5611,53.6219,53.431,53.431,62900.0
2012-06-11 15:50:00,61.57,61.61,61.39,61.46,149100.0,53.405,53.4397,53.2489,53.3096,149100.0
2012-06-12 09:30:00,61.66,61.79,61.61,61.62,57400.0,53.4831,53.5958,53.4397,53.4484,57400.0
2012-06-12 09:40:00,61.63,61.72,61.56,61.68,47100.0,53.4571,53.5351,53.3963,53.5004,47100.0
2012-06-12 09:50:00,61.7,61.75,61.6,61.66,47000.0,53.5178,53.5611,53.431,53.4831,47000.0
2012-06-12 10:00:00,61.65,61.79,61.43,61.46,62300.0,53.4744,53.5958,53.2836,53.3096,62300.0
2012-06-12 10:10:00,61.47,61.5,61.36,61.39,59400.0,53.3183,53.3443,53.2229,53.2489,59400.0
2012-06-12 10:20:00,61.39,61.47,61.33,61.43,52500.0,53.2489,53.3183,53.1968,53.2836,52500.0
2012-06-12 10:30:00,61.43,61.43,61.28,61.28,22700.0,53.2836,53.2836,53.1535,53.1535,22700.0
2012-06-12 10:40:00,61.28,61.56,61.28,61.53,104900.0,53.1535,53.3963,53.1535,53.3703,104900.0
2012-06-12 10:50:00,61.54,61.57,61.47,61.49,118600.0,53.379,53.405,53.3183,53.3356,118600.0
2012-06-12 11:00:00,61.52,61.73,61.52,61.69,52700.0,53.3617,53.5438,53.3617,53.5091,52700.0
2012-06-12 11:10:00,61.7,61.87,61.69,61.81,35500.0,53.5178,53.6652,53.5091,53.6132,35500.0
2012-06-12 11:20:00,61.81,62.0,61.81,61.94,87400.0,53.6132,53.778,53.6132,53.726,87400.0
2012-06-12 11:30:00,61.95,61.97,61.88,61.88,6700.0,53.7346,53.752,53.6739,53.6739,6700.0
2012-06-12 11:40:00,61.91,61.94,61.86,61.86,36300.0,53.6999,53.726,53.6566,53.6566,36300.0
2012-06-12 11:50:00,61.86,61.87,61.79,61.8,19200.0,53.6566,53.6652,53.5958,53.6045,19200.0
2012-06-12 12:00:00,61.8,61.88,61.77,61.77,24300.0,53.6045,53.6739,53.5785,53.5785,24300.0
2012-06-12 12:10:00,61.77,61.78,61.71,61.78,48800.0,53.5785,53.5872,53.5265,53.5872,48800.0
2012-06-12 12:20:00,61.75,61.81,61.75,61.76,24500.0,53.5611,53.6132,53.5611,53.5698,24500.0
2012-06-12 12:30:00,61.74,61.82,61.74,61.8,9400.0,53.5525,53.6219,53.5525,53.6045,9400.0
2012-06-12 12:40:00,61.79,61.79,61.7,61.72,35200.0,53.5958,53.5958,53.5178,53.5351,35200.0
2012-06-12 12:50:00,61.71,61.72,61.65,61.67,88100.0,53.5265,53.5351,53.4744,53.4918,88100.0
2012-06-12 13:00:00,61.68,61.69,61.65,61.67,314400.0,53.5004,53.5091,53.4744,53.4918,314400.0
2012-06-12 13:10:00,61.68,61.87,61.68,61.82,42100.0,53.5004,53.6652,53.5004,53.6219,42100.0
2012-06-12 13:20:00,61.85,61.85,61.73,61.73,20000.0,53.6479,53.6479,53.5438,53.5438,20000.0
2012-06-12 13:30:00,61.77,61.83,61.74,61.82,48500.0,53.5785,53.6305,53.5525,53.6219,48500.0
2012-06-12 13:40:00,61.83,61.85,61.74,61.76,80400.0,53.6305,53.6479,53.5525,53.5698,80400.0
2012-06-12 13:50:00,61.77,61.83,61.7,61.73,108800.0,53.5785,53.6305,53.5178,53.5438,108800.0
2012-06-12 14:00:00,61.75,61.79,61.72,61.75,58800.0,53.5611,53.5958,53.5351,53.5611,58800.0
2012-06-12 14:10:00,61.75,61.78,61.68,61.76,47700.0,53.5611,53.5872,53.5004,53.5698,47700.0
2012-06-12 14:20:00,61.75,61.79,61.71,61.75,46900.0,53.5611,53.5958,53.5265,53.5611,46900.0
2012-06-12 14:30:00,61.76,61.95,61.76,61.94,100600.0,53.5698,53.7346,53.5698,53.726,100600.0
2012-06-12 14:40:00,61.91,61.93,61.88,61.92,38100.0,53.6999,53.7173,53.6739,53.7086,38100.0
2012-06-12 14:50:00,61.92,61.92,61.81,61.87,82200.0,53.7086,53.7086,53.6132,53.6652,82200.0
2012-06-12 15:00:00,61.88,61.9,61.84,61.89,20900.0,53.6739,53.6913,53.6392,53.6826,20900.0
2012-06-12 15:10:00,61.89,61.92,61.83,61.83,29400.0,53.6826,53.7086,53.6305,53.6305,29400.0
2012-06-12 15:20:00,61.83,61.98,61.8,61.96,127500.0,53.6305,53.7606,53.6045,53.7433,127500.0
2012-06-12 15:30:00,61.97,61.97,61.88,61.95,78200.0,53.752,53.752,53.6739,53.7346,78200.0
2012-06-12 15:40:00,61.95,62.12,61.94,62.06,91700.0,53.7346,53.8821,53.726,53.83,91700.0
2012-06-12 15:50:00,62.05,62.11,62.03,62.08,117400.0,53.8214,53.8734,53.804,53.8474,117400.0
2012-06-13 09:30:00,61.88,61.94,61.75,61.82,27100.0,53.6739,53.726,53.5611,53.6219,27100.0
2012-06-13 09:40:00,61.81,61.94,61.77,61.82,51400.0,53.6132,53.726,53.5785,53.6219,51400.0
2012-06-13 09:50:00,61.82,61.82,61.66,61.75,103600.0,53.6219,53.6219,53.4831,53.5611,103600.0
2012-06-13 10:00:00,61.79,61.94,61.77,61.89,58000.0,53.5958,53.726,53.5785,53.6826,58000.0
2012-06-13 10:10:00,61.89,62.02,61.89,61.99,30200.0,53.6826,53.7953,53.6826,53.7693,30200.0
2012-06-13 10:20:00,62.01,62.03,61.88,61.95,30400.0,53.7867,53.804,53.6739,53.7346,30400.0
2012-06-13 10:30:00,61.96,62.18,61.96,62.16,56700.0,53.7433,53.9341,53.7433,53.9168,56700.0
2012-06-13 10:40:00,62.17,62.23,62.11,62.13,77500.0,53.9255,53.9775,53.8734,53.8908,77500.0
2012-06-13 10:50:00,62.14,62.24,62.13,62.21,69200.0,53.8994,53.9862,53.8908,53.9601,69200.0
2012-06-13 11:00:00,62.22,62.23,62.04,62.05,66400.0,53.9688,53.9775,53.8127,53.8214,66400.0
2012-06-13 11:10:00,62.06,62.11,62.03,62.07,52400.0,53.83,53.8734,53.804,53.8387,52400.0
2012-06-13 11:20:00,62.08,62.14,62.05,62.06,47900.0,53.8474,53.8994,53.8214,53.83,47900.0
2012-06-13 11:30:00,62.09,62.19,62.07,62.11,45700.0,53.8561,53.9428,53.8387,53.8734,45700.0
2012-06-13 11:40:00,62.11,62.14,62.04,62.05,27100.0,53.8734,53.8994,53.8127,53.8214,27100.0
2012-06-13 11:50:00,62.05,62.07,61.97,62.0,56400.0,53.8214,53.8387,53.752,53.778,56400.0
2012-06-13 12:00:00,62.0,62.0,61.87,61.9,32300.0,53.778,53.778,53.6652,53.6913,32300.0
2012-06-13 12:10:00,61.88,61.98,61.88,61.98,63400.0,53.6739,53.7606,53.6739,53.7606,63400.0
2012-06-13 12:20:00,61.96,61.99,61.93,61.94,28000.0,53.7433,53.7693,53.7173,53.726,28000.0
2012-06-13 12:30:00,61.94,62.09,61.94,62.08,42600.0,53.726,53.8561,53.726,53.8474,42600.0
2012-06-13 12:40:00,62.09,62.18,62.09,62.09,32200.0,53.8561,53.9341,53.8561,53.8561,32200.0
2012-06-13 12:50:00,62.09,62.11,62.05,62.08,19700.0,53.8561,53.8734,53.8214,53.8474,19700.0
2012-06-13 13:00:00,62.08,62.12,62.05,62.12,20000.0,53.8474,53.8821,53.8214,53.8821,20000.0
2012-06-13 13:10:00,62.12,62.12,62.05,62.09,15500.0,53.8821,53.8821,53.8214,53.8561,15500.0
2012-06-13 13:20:00,62.09,62.13,62.01,62.13,31800.0,53.8561,53.8908,53.7867,53.8908,31800.0
2012-06-13 13:30:00,62.12,62.15,62.11,62.14,12600.0,53.8821,53.9081,53.8734,53.8994,12600.0
2012-06-13 13:40:00,62.14,62.14,61.98,61.99,34200.0,53.8994,53.8994,53.7606,53.7693,34200.0
2012-06-13 13:50:00,61.99,62.05,61.88,61.9,81100.0,53.7693,53.8214,53.6739,53.6913,81100.0
2012-06-13 14:00:00,61.89,61.94,61.88,61.9,47000.0,53.6826,53.726,53.6739,53.6913,47000.0
2012-06-13 14:10:00,61.9,61.9,61.84,61.88,24900.0,53.6913,53.6913,53.6392,53.6739,24900.0
2012-06-13 14:20:00,61.87,61.92,61.84,61.87,16200.0,53.6652,53.7086,53.6392,53.6652,16200.0
2012-06-13 14:30:00,61.86,61.89,61.8,61.82,15500.0,53.6566,53.6826,53.6045,53.6219,15500.0
2012-06-13 14:40:00,61.82,61.83,61.65,61.73,57500.0,53.6219,53.6305,53.4744,53.5438,57500.0
2012-06-13 14:50:00,61.74,61.74,61.66,61.67,17400.0,53.5525,53.5525,53.4831,53.4918,17400.0
2012-06-13 15:00:00,61.66,61.72,61.59,61.65,24800.0,53.4831,53.5351,53.4224,53.4744,24800.0
2012-06-13 15:10:00,61.65,61.66,61.46,61.48,99100.0,53.4744,53.4831,53.3096,53.327,99100.0
2012-06-13 15:20:00,61.47,61.49,61.37,61.4,66900.0,53.3183,53.3356,53.2315,53.2576,66900.0
2012-06-13 15:30:00,61.39,61.49,61.37,61.46,71900.0,53.2489,53.3356,53.2315,53.3096,71900.0
2012-06-13 15:40:00,61.46,61.46,61.33,61.35,57100.0,53.3096,53.3096,53.1968,53.2142,57100.0
2012-06-13 15:50:00,61.35,61.55,61.33,61.54,91600.0,53.2142,53.3877,53.1968,53.379,91600.0
2012-06-14 09:30:00,61.62,61.67,61.47,61.47,90900.0,53.4484,53.4918,53.3183,53.3183,90900.0
2012-06-14 09:40:00,61.46,61.58,61.42,61.53,53900.0,53.3096,53.4137,53.2749,53.3703,53900.0
2012-06-14 09:50:00,61.54,61.83,61.5,61.83,45600.0,53.379,53.6305,53.3443,53.6305,45600.0
2012-06-14 10:00:00,61.82,61.9,61.82,61.82,24400.0,53.6219,53.6913,53.6219,53.6219,24400.0
2012-06-14 10:10:00,61.85,61.86,61.76,61.83,9200.0,53.6479,53.6566,53.5698,53.6305,9200.0
2012-06-14 10:20:00,61.82,61.83,61.77,61.82,40100.0,53.6219,53.6305,53.5785,53.6219,40100.0
2012-06-14 10:30:00,61.84,61.87,61.74,61.81,29100.0,53.6392,53.6652,53.5525,53.6132,29100.0
2012-06-14 10:40:00,61.84,61.91,61.8,61.87,31100.0,53.6392,53.6999,53.6045,53.6652,31100.0
2012-06-14 10:50:00,61.87,61.99,61.87,61.96,31800.0,53.6652,53.7693,53.6652,53.7433,31800.0
2012-06-14 11:00:00,61.96,61.99,61.92,61.96,25600.0,53.7433,53.7693,53.7086,53.7433,25600.0
2012-06-14 11:10:00,61.96,62.02,61.94,61.99,55500.0,53.7433,53.7953,53.726,53.7693,55500.0
2012-06-14 11:20:00,62.01,62.07,62.0,62.06,28200.0,53.7867,53.8387,53.778,53.83,28200.0
2012-06-14 11:30:00,62.06,62.08,62.0,62.06,16000.0,53.83,53.8474,53.778,53.83,16000.0
2012-06-14 11:40:00,62.03,62.05,62.0,62.03,12100.0,53.804,53.8214,53.778,53.804,12100.0
2012-06-14 11:50:00,62.03,62.06,61.97,61.98,24600.0,53.804,53.83,53.752,53.7606,24600.0
2012-06-14 12:00:00,61.97,62.0,61.97,61.98,6700.0,53.752,53.778,53.752,53.7606,6700.0
2012-06-14 12:10:00,61.96,62.03,61.96,61.99,21000.0,53.7433,53.804,53.7433,53.7693,21000.0
2012-06-14 12:20:00,61.99,62.01,61.97,61.97,19600.0,53.7693,53.7867,53.752,53.752,19600.0
2012-06-14 12:30:00,61.97,62.0,61.94,61.98,21200.0,53.752,53.778,53.726,53.7606,21200.0
2012-06-14 12:40:00,62.0,62.07,62.0,62.06,7700.0,53.778,53.8387,53.778,53.83,7700.0
2012-06-14 12:50:00,62.05,62.08,62.04,62.05,12600.0,53.8214,53.8474,53.8127,53.8214,12600.0
2012-06-14 13:00:00,62.03,62.08,62.02,62.03,17000.0,53.804,53.8474,53.7953,53.804,17000.0
2012-06-14 13:10:00,62.03,62.05,61.96,61.98,19300.0,53.804,53.8214,53.7433,53.7606,19300.0
2012-06-14 13:20:00,61.96,61.97,61.89,61.9,16000.0,53.7433,53.752,53.6826,53.6913,16000.0
2012-06-14 13:30:00,61.9,61.99,61.89,61.96,21100.0,53.6913,53.7693,53.6826,53.7433,21100.0
2012-06-14 13:40:00,61.95,61.96,61.88,61.9,18000.0,53.7346,53.7433,53.6739,53.6913,18000.0
2012-06-14 13:50:00,61.9,61.94,61.88,61.91,19600.0,53.6913,53.726,53.6739,53.6999,19600.0
2012-06-14 14:00:00,61.91,61.96,61.89,61.93,20900.0,53.6999,53.7433,53.6826,53.7173,20900.0
2012-06-14 14:10:00,61.92,61.94,61.88,61.88,24000.0,53.7086,53.726,53.6739,53.6739,24000.0
2012-06-14 14:20:00,61.86,61.87,61.75,61.78,12900.0,53.6566,53.6652,53.5611,53.5872,12900.0
2012-06-14 14:30:00,61.75,61.76,61.7,61.75,139100.0,53.5611,53.5698,53.5178,53.5611,139100.0
2012-06-14 14:40:00,61.74,61.75,61.67,61.7,26100.0,53.5525,53.5611,53.4918,53.5178,26100.0
2012-06-14 14:50:00,61.71,61.71,61.62,61.62,15100.0,53.5265,53.5265,53.4484,53.4484,15100.0
2012-06-14 15:00:00,61.62,62.23,61.61,61.99,238600.0,53.4484,53.9775,53.4397,53.7693,238600.0
2012-06-14 15:10:00,62.0,62.15,61.86,61.86,293600.0,53.778,53.9081,53.6566,53.6566,293600.0
2012-06-14 15:20:00,61.86,61.94,61.71,61.78,146600.0,53.6566,53.726,53.5265,53.5872,146600.0
2012-06-14 15:30:00,61.77,62.07,61.77,62.04,143300.0,53.5785,53.8387,53.5785,53.8127,143300.0
2012-06-14 15:40:00,62.04,62.13,61.97,62.07,70600.0,53.8127,53.8908,53.752,53.8387,70600.0
2012-06-14 15:50:00,62.06,62.11,61.97,62.01,515700.0,53.83,53.8734,53.752,53.7867,515700.0
2012-06-15 09:30:00,62.2,62.3,62.17,62.17,33600.0,53.9515,54.0382,53.9255,53.9255,33600.0
2012-06-15 09:40:00,62.16,62.3,62.16,62.23,14500.0,53.9168,54.0382,53.9168,53.9775,14500.0
2012-06-15 09:50:00,62.25,62.33,62.2,62.33,27500.0,53.9948,54.0642,53.9515,54.0642,27500.0
2012-06-15 10:00:00,62.33,62.43,62.33,62.41,17900.0,54.0642,54.151,54.0642,54.1336,17900.0
2012-06-15 10:10:00,62.42,62.45,62.36,62.37,12700.0,54.1423,54.1683,54.0903,54.0989,12700.0
2012-06-15 10:20:00,62.37,62.4,62.31,62.37,10600.0,54.0989,54.125,54.0469,54.0989,10600.0
2012-06-15 10:30:00,62.37,62.41,62.31,62.36,16400.0,54.0989,54.1336,54.0469,54.0903,16400.0
2012-06-15 10:40:00,62.36,62.43,62.31,62.42,46300.0,54.0903,54.151,54.0469,54.1423,46300.0
2012-06-15 10:50:00,62.43,62.45,62.4,62.43,10600.0,54.151,54.1683,54.125,54.151,10600.0
2012-06-15 11:00:00,62.42,62.46,62.38,62.43,15000.0,54.1423,54.177,54.1076,54.151,15000.0
2012-06-15 11:10:00,62.44,62.46,62.43,62.45,24400.0,54.1596,54.177,54.151,54.1683,24400.0
2012-06-15 11:20:00,62.45,62.46,62.4,62.44,25200.0,54.1683,54.177,54.125,54.1596,25200.0
2012-06-15 11:30:00,62.45,62.5,62.45,62.46,18600.0,54.1683,54.2117,54.1683,54.177,18600.0
2012-06-15 11:40:00,62.47,62.5,62.44,62.44,22600.0,54.1857,54.2117,54.1596,54.1596,22600.0
2012-06-15 11:50:00,62.45,62.45,62.4,62.4,17000.0,54.1683,54.1683,54.125,54.125,17000.0
2012-06-15 12:00:00,62.42,62.45,62.41,62.43,46600.0,54.1423,54.1683,54.1336,54.151,46600.0
2012-06-15 12:10:00,62.43,62.44,62.41,62.42,17600.0,54.151,54.1596,54.1336,54.1423,17600.0
2012-06-15 12:20:00,62.43,62.43,62.38,62.4,17600.0,54.151,54.151,54.1076,54.125,17600.0
2012-06-15 12:30:00,62.41,62.41,62.34,62.35,9700.0,54.1336,54.1336,54.0729,54.0816,9700.0
2012-06-15 12:40:00,62.36,62.4,62.35,62.4,50600.0,54.0903,54.125,54.0816,54.125,50600.0
2012-06-15 12:50:00,62.4,62.41,62.37,62.41,21100.0,54.125,54.1336,54.0989,54.1336,21100.0
2012-06-15 13:00:00,62.41,62.48,62.41,62.47,14500.0,54.1336,54.1943,54.1336,54.1857,14500.0
2012-06-15 13:10:00,62.46,62.53,62.46,62.48,35900.0,54.177,54.2377,54.177,54.1943,35900.0
2012-06-15 13:20:00,62.48,62.48,62.41,62.44,47700.0,54.1943,54.1943,54.1336,54.1596,47700.0
2012-06-15 13:30:00,62.43,62.47,62.42,62.42,26000.0,54.151,54.1857,54.1423,54.1423,26000.0
2012-06-15 13:40:00,62.41,62.47,62.41,62.47,15800.0,54.1336,54.1857,54.1336,54.1857,15800.0
2012-06-15 13:50:00,62.46,62.49,62.43,62.48,20000.0,54.177,54.203,54.151,54.1943,20000.0
2012-06-15 14:00:00,62.48,62.5,62.47,62.5,16000.0,54.1943,54.2117,54.1857,54.2117,16000.0
2012-06-15 14:10:00,62.49,62.49,62.47,62.47,29900.0,54.203,54.203,54.1857,54.1857,29900.0
2012-06-15 14:20:00,62.47,62.55,62.47,62.54,43000.0,54.1857,54.2551,54.1857,54.2464,43000.0
2012-06-15 14:30:00,62.54,62.61,62.51,62.6,29900.0,54.2464,54.3071,54.2204,54.2984,29900.0
2012-06-15 14:40:00,62.6,62.63,62.58,62.58,14100.0,54.2984,54.3245,54.2811,54.2811,14100.0
2012-06-15 14:50:00,62.58,62.6,62.52,62.53,13700.0,54.2811,54.2984,54.229,54.2377,13700.0
2012-06-15 15:00:00,62.53,62.58,62.51,62.54,22200.0,54.2377,54.2811,54.2204,54.2464,22200.0
2012-06-15 15:10:00,62.56,62.6,62.54,62.59,32800.0,54.2637,54.2984,54.2464,54.2898,32800.0
2012-06-15 15:20:00,62.6,62.64,62.59,62.63,214500.0,54.2984,54.3331,54.2898,54.3245,214500.0
2012-06-15 15:30:00,62.64,62.64,62.61,62.63,35200.0,54.3331,54.3331,54.3071,54.3245,35200.0
2012-06-15 15:40:00,62.64,62.72,62.62,62.71,236800.0,54.3331,54.4025,54.3158,54.3938,236800.0
2012-06-15 15:50:00,62.72,62.77,62.69,62.74,100900.0,54.4025,54.4459,54.3765,54.4199,100900.0
2012-06-18 09:30:00,62.5,62.59,62.31,62.59,48800.0,54.2117,54.2898,54.0469,54.2898,48800.0
2012-06-18 09:40:00,62.59,62.72,62.58,62.61,13300.0,54.2898,54.4025,54.2811,54.3071,13300.0
2012-06-18 09:50:00,62.59,62.66,62.54,62.66,17900.0,54.2898,54.3505,54.2464,54.3505,17900.0
2012-06-18 10:00:00,62.66,62.77,62.6,62.71,20700.0,54.3505,54.4459,54.2984,54.3938,20700.0
2012-06-18 10:10:00,62.73,62.85,62.68,62.85,82600.0,54.4112,54.5153,54.3678,54.5153,82600.0
2012-06-18 10:20:00,62.86,62.9,62.82,62.89,39600.0,54.5239,54.5586,54.4893,54.55,39600.0
2012-06-18 10:30:00,62.88,62.9,62.79,62.82,20100.0,54.5413,54.5586,54.4632,54.4893,20100.0
2012-06-18 10:40:00,62.83,62.98,62.82,62.97,34900.0,54.4979,54.628,54.4893,54.6194,34900.0
2012-06-18 10:50:00,62.97,63.01,62.81,62.84,57700.0,54.6194,54.6541,54.4806,54.5066,57700.0
2012-06-18 11:00:00,62.85,62.87,62.72,62.73,58100.0,54.5153,54.5326,54.4025,54.4112,58100.0
2012-06-18 11:10:00,62.74,62.77,62.69,62.7,37400.0,54.4199,54.4459,54.3765,54.3852,37400.0
2012-06-18 11:20:00,62.7,62.78,62.68,62.78,25600.0,54.3852,54.4546,54.3678,54.4546,25600.0
2012-06-18 11:30:00,62.8,62.82,62.73,62.74,42900.0,54.4719,54.4893,54.4112,54.4199,42900.0
2012-06-18 11:40:00,62.73,62.88,62.72,62.8,99800.0,54.4112,54.5413,54.4025,54.4719,99800.0
2012-06-18 11:50:00,62.81,62.86,62.73,62.86,186400.0,54.4806,54.5239,54.4112,54.5239,186400.0
2012-06-18 12:00:00,62.85,62.85,62.77,62.8,35800.0,54.5153,54.5153,54.4459,54.4719,35800.0
2012-06-18 12:10:00,62.78,62.86,62.77,62.86,61500.0,54.4546,54.5239,54.4459,54.5239,61500.0
2012-06-18 12:20:00,62.86,62.87,62.83,62.83,31300.0,54.5239,54.5326,54.4979,54.4979,31300.0
2012-06-18 12:30:00,62.85,62.85,62.79,62.8,28300.0,54.5153,54.5153,54.4632,54.4719,28300.0
2012-06-18 12:40:00,62.81,62.9,62.8,62.9,10600.0,54.4806,54.5586,54.4719,54.5586,10600.0
2012-06-18 12:50:00,62.92,62.95,62.84,62.84,48700.0,54.576,54.602,54.5066,54.5066,48700.0
2012-06-18 13:00:00,62.87,62.88,62.82,62.87,101600.0,54.5326,54.5413,54.4893,54.5326,101600.0
2012-06-18 13:10:00,62.9,62.94,62.88,62.93,61700.0,54.5586,54.5933,54.5413,54.5847,61700.0
2012-06-18 13:20:00,62.93,63.0,62.92,63.0,48200.0,54.5847,54.6454,54.576,54.6454,48200.0
2012-06-18 13:30:00,63.01,63.06,62.97,63.04,22700.0,54.6541,54.6974,54.6194,54.6801,22700.0
2012-06-18 13:40:00,63.06,63.07,63.0,63.0,15200.0,54.6974,54.7061,54.6454,54.6454,15200.0
2012-06-18 13:50:00,63.0,63.09,62.99,63.08,6600.0,54.6454,54.7234,54.6367,54.7148,6600.0
2012-06-18 14:00:00,63.08,63.09,63.02,63.04,11600.0,54.7148,54.7234,54.6627,54.6801,11600.0
2012-06-18 14:10:00,63.03,63.17,63.03,63.15,47400.0,54.6714,54.7928,54.6714,54.7755,47400.0
2012-06-18 14:20:00,63.16,63.2,63.12,63.13,24800.0,54.7842,54.8189,54.7495,54.7581,24800.0
2012-06-18 14:30:00,63.14,63.18,63.13,63.14,25700.0,54.7668,54.8015,54.7581,54.7668,25700.0
2012-06-18 14:40:00,63.15,63.16,63.05,63.07,33400.0,54.7755,54.7842,54.6888,54.7061,33400.0
2012-06-18 14:50:00,63.06,63.09,63.05,63.06,24500.0,54.6974,54.7234,54.6888,54.6974,24500.0
2012-06-18 15:00:00,63.07,63.13,63.06,63.09,28600.0,54.7061,54.7581,54.6974,54.7234,28600.0
2012-06-18 15:10:00,63.08,63.1,62.93,62.98,46200.0,54.7148,54.7321,54.5847,54.628,46200.0
2012-06-18 15:20:00,62.98,63.06,62.96,63.05,53800.0,54.628,54.6974,54.6107,54.6888,53800.0
2012-06-18 15:30:00,63.04,63.08,62.95,63.03,41400.0,54.6801,54.7148,54.602,54.6714,41400.0
2012-06-18 15:40:00,63.03,63.1,63.01,63.04,52900.0,54.6714,54.7321,54.6541,54.6801,52900.0
2012-06-18 15:50:00,63.05,63.06,62.99,63.06,95700.0,54.6888,54.6974,54.6367,54.6974,95700.0
2012-06-19 09:30:00,63.37,63.48,63.34,63.46,643000.0,54.9663,55.0617,54.9403,55.0444,643000.0
2012-06-19 09:40:00,63.47,63.48,63.4,63.48,17900.0,55.0531,55.0617,54.9923,55.0617,17900.0
2012-06-19 09:50:00,63.5,63.59,63.5,63.59,36400.0,55.0791,55.1571,55.0791,55.1571,36400.0
2012-06-19 10:00:00,63.6,63.65,63.57,63.58,42300.0,55.1658,55.2092,55.1398,55.1485,42300.0
2012-06-19 10:10:00,63.59,63.68,63.59,63.67,37700.0,55.1571,55.2352,55.1571,55.2265,37700.0
2012-06-19 10:20:00,63.69,63.71,63.65,63.68,12900.0,55.2439,55.2612,55.2092,55.2352,12900.0
2012-06-19 10:30:00,63.71,63.73,63.66,63.66,24600.0,55.2612,55.2786,55.2179,55.2179,24600.0
2012-06-19 10:40:00,63.65,63.66,63.62,63.64,81200.0,55.2092,55.2179,55.1832,55.2005,81200.0
2012-06-19 10:50:00,63.64,63.71,63.64,63.69,51100.0,55.2005,55.2612,55.2005,55.2439,51100.0
2012-06-19 11:00:00,63.72,63.75,63.64,63.67,27900.0,55.2699,55.2959,55.2005,55.2265,27900.0
2012-06-19 11:10:00,63.68,63.72,63.62,63.63,25300.0,55.2352,55.2699,55.1832,55.1918,25300.0
2012-06-19 11:20:00,63.62,63.68,63.62,63.67,14300.0,55.1832,55.2352,55.1832,55.2265,14300.0
2012-06-19 11:30:00,63.68,63.69,63.64,63.67,13200.0,55.2352,55.2439,55.2005,55.2265,13200.0
2012-06-19 11:40:00,63.67,63.74,63.66,63.72,13800.0,55.2265,55.2873,55.2179,55.2699,13800.0
2012-06-19 11:50:00,63.72,63.76,63.71,63.75,11200.0,55.2699,55.3046,55.2612,55.2959,11200.0
2012-06-19 12:00:00,63.75,63.76,63.72,63.73,9300.0,55.2959,55.3046,55.2699,55.2786,9300.0
2012-06-19 12:10:00,63.72,63.74,63.69,63.69,27700.0,55.2699,55.2873,55.2439,55.2439,27700.0
2012-06-19 12:20:00,63.7,63.71,63.69,63.71,18600.0,55.2526,55.2612,55.2439,55.2612,18600.0
2012-06-19 12:30:00,63.7,63.71,63.68,63.69,21200.0,55.2526,55.2612,55.2352,55.2439,21200.0
2012-06-19 12:40:00,63.7,63.74,63.69,63.71,13400.0,55.2526,55.2873,55.2439,55.2612,13400.0
2012-06-19 12:50:00,63.72,63.76,63.71,63.76,18300.0,55.2699,55.3046,55.2612,55.3046,18300.0
2012-06-19 13:00:00,63.76,63.77,63.74,63.75,16000.0,55.3046,55.3133,55.2873,55.2959,16000.0
2012-06-19 13:10:00,63.76,63.8,63.75,63.8,10200.0,55.3046,55.3393,55.2959,55.3393,10200.0
2012-06-19 13:20:00,63.8,63.86,63.8,63.85,22400.0,55.3393,55.3913,55.3393,55.3827,22400.0
2012-06-19 13:30:00,63.86,63.95,63.85,63.94,18900.0,55.3913,55.4694,55.3827,55.4607,18900.0
2012-06-19 13:40:00,63.94,63.95,63.88,63.9,16400.0,55.4607,55.4694,55.4087,55.426,16400.0
2012-06-19 13:50:00,63.89,63.9,63.86,63.89,26000.0,55.4174,55.426,55.3913,55.4174,26000.0
2012-06-19 14:00:00,63.88,63.88,63.85,63.85,17300.0,55.4087,55.4087,55.3827,55.3827,17300.0
2012-06-19 14:10:00,63.85,63.86,63.83,63.85,26600.0,55.3827,55.3913,55.3653,55.3827,26600.0
2012-06-19 14:20:00,63.85,63.87,63.78,63.78,24000.0,55.3827,55.4,55.3219,55.3219,24000.0
2012-06-19 14:30:00,63.79,63.79,63.66,63.72,70000.0,55.3306,55.3306,55.2179,55.2699,70000.0
2012-06-19 14:40:00,63.72,63.74,63.64,63.64,41700.0,55.2699,55.2873,55.2005,55.2005,41700.0
2012-06-19 14:50:00,63.65,63.77,63.64,63.77,19800.0,55.2092,55.3133,55.2005,55.3133,19800.0
2012-06-19 15:00:00,63.76,63.79,63.72,63.79,13100.0,55.3046,55.3306,55.2699,55.3306,13100.0
2012-06-19 15:10:00,63.79,63.85,63.76,63.85,35000.0,55.3306,55.3827,55.3046,55.3827,35000.0
2012-06-19 15:20:00,63.85,63.87,63.74,63.76,29500.0,55.3827,55.4,55.2873,55.3046,29500.0
2012-06-19 15:30:00,63.76,63.8,63.69,63.74,145400.0,55.3046,55.3393,55.2439,55.2873,145400.0
2012-06-19 15:40:00,63.75,63.77,63.66,63.66,69100.0,55.2959,55.3133,55.2179,55.2179,69100.0
2012-06-19 15:50:00,63.68,63.73,63.65,63.72,463000.0,55.2352,55.2786,55.2092,55.2699,463000.0
2012-06-20 09:30:00,63.72,63.78,63.59,63.61,46500.0,55.2699,55.3219,55.1571,55.1745,46500.0
2012-06-20 09:40:00,63.6,63.6,63.5,63.55,9400.0,55.1658,55.1658,55.0791,55.1224,9400.0
2012-06-20 09:50:00,63.57,63.64,63.55,63.63,18500.0,55.1398,55.2005,55.1224,55.1918,18500.0
2012-06-20 10:00:00,63.66,63.68,63.54,63.59,13600.0,55.2179,55.2352,55.1138,55.1571,13600.0
2012-06-20 10:10:00,63.63,63.7,63.61,63.67,25300.0,55.1918,55.2526,55.1745,55.2265,25300.0
2012-06-20 10:20:00,63.66,63.69,63.6,63.64,14900.0,55.2179,55.2439,55.1658,55.2005,14900.0
2012-06-20 10:30:00,63.63,63.65,63.58,63.59,15500.0,55.1918,55.2092,55.1485,55.1571,15500.0
2012-06-20 10:40:00,63.56,63.6,63.55,63.57,68700.0,55.1311,55.1658,55.1224,55.1398,68700.0
2012-06-20 10:50:00,63.57,63.58,63.51,63.53,30300.0,55.1398,55.1485,55.0878,55.1051,30300.0
2012-06-20 11:00:00,63.51,63.6,63.5,63.56,43900.0,55.0878,55.1658,55.0791,55.1311,43900.0
2012-06-20 11:10:00,63.57,63.63,63.56,63.58,22100.0,55.1398,55.1918,55.1311,55.1485,22100.0
2012-06-20 11:20:00,63.59,63.61,63.57,63.6,12400.0,55.1571,55.1745,55.1398,55.1658,12400.0
2012-06-20 11:30:00,63.61,63.62,63.58,63.58,5900.0,55.1745,55.1832,55.1485,55.1485,5900.0
2012-06-20 11:40:00,63.58,63.64,63.58,63.63,27300.0,55.1485,55.2005,55.1485,55.1918,27300.0
2012-06-20 11:50:00,63.63,63.63,63.54,63.54,15200.0,55.1918,55.1918,55.1138,55.1138,15200.0
2012-06-20 12:00:00,63.53,63.54,63.44,63.44,22900.0,55.1051,55.1138,55.027,55.027,22900.0
2012-06-20 12:10:00,63.44,63.51,63.44,63.5,13300.0,55.027,55.0878,55.027,55.0791,13300.0
2012-06-20 12:20:00,63.49,63.51,63.36,63.44,22800.0,55.0704,55.0878,54.9576,55.027,22800.0
2012-06-20 12:30:00,63.44,63.51,63.12,63.23,210500.0,55.027,55.0878,54.7495,54.8449,210500.0
2012-06-20 12:40:00,63.24,63.6,63.21,63.49,60400.0,54.8536,55.1658,54.8275,55.0704,60400.0
2012-06-20 12:50:00,63.49,63.63,63.42,63.59,43700.0,55.0704,55.1918,55.0097,55.1571,43700.0
2012-06-20 13:00:00,63.65,63.87,63.61,63.84,96700.0,55.2092,55.4,55.1745,55.374,96700.0
2012-06-20 13:10:00,63.83,63.83,63.69,63.69,34100.0,55.3653,55.3653,55.2439,55.2439,34100.0
2012-06-20 13:20:00,63.68,63.74,63.66,63.67,56200.0,55.2352,55.2873,55.2179,55.2265,56200.0
2012-06-20 13:30:00,63.7,63.72,63.54,63.57,23000.0,55.2526,55.2699,55.1138,55.1398,23000.0
2012-06-20 13:40:00,63.56,63.68,63.56,63.67,12000.0,55.1311,55.2352,55.1311,55.2265,12000.0
2012-06-20 13:50:00,63.67,63.67,63.57,63.67,57500.0,55.2265,55.2265,55.1398,55.2265,57500.0
2012-06-20 14:00:00,63.66,63.68,63.55,63.67,68200.0,55.2179,55.2352,55.1224,55.2265,68200.0
2012-06-20 14:10:00,63.66,63.73,63.51,63.51,80400.0,55.2179,55.2786,55.0878,55.0878,80400.0
2012-06-20 14:20:00,63.52,63.57,63.42,63.46,80100.0,55.0964,55.1398,55.0097,55.0444,80100.0
2012-06-20 14:30:00,63.45,63.58,63.45,63.49,103100.0,55.0357,55.1485,55.0357,55.0704,103100.0
2012-06-20 14:40:00,63.48,63.49,63.26,63.34,81700.0,55.0617,55.0704,54.8709,54.9403,81700.0
2012-06-20 14:50:00,63.35,63.42,63.31,63.37,49400.0,54.949,55.0097,54.9143,54.9663,49400.0
2012-06-20 15:00:00,63.4,63.4,63.26,63.27,24300.0,54.9923,54.9923,54.8709,54.8796,24300.0
2012-06-20 15:10:00,63.26,63.35,63.2,63.21,32900.0,54.8709,54.949,54.8189,54.8275,32900.0
2012-06-20 15:20:00,63.2,63.41,63.2,63.4,46200.0,54.8189,55.001,54.8189,54.9923,46200.0
2012-06-20 15:30:00,63.38,63.46,63.34,63.38,45300.0,54.975,55.0444,54.9403,54.975,45300.0
2012-06-20 15:40:00,63.39,63.55,63.35,63.52,43900.0,54.9837,55.1224,54.949,55.0964,43900.0
2012-06-20 15:50:00,63.52,63.59,63.45,63.59,268500.0,55.0964,55.1571,55.0357,55.1571,268500.0
2012-06-21 09:30:00,63.59,63.67,63.48,63.48,29600.0,55.1571,55.2265,55.0617,55.0617,29600.0
2012-06-21 09:40:00,63.46,63.48,63.39,63.4,24200.0,55.0444,55.0617,54.9837,54.9923,24200.0
2012-06-21 09:50:00,63.38,63.49,63.38,63.4,13600.0,54.975,55.0704,54.975,54.9923,13600.0
2012-06-21 10:00:00,63.37,63.39,63.15,63.18,79600.0,54.9663,54.9837,54.7755,54.8015,79600.0
2012-06-21 10:10:00,63.17,63.27,63.17,63.23,193900.0,54.7928,54.8796,54.7928,54.8449,193900.0
2012-06-21 10:20:00,63.23,63.27,63.15,63.18,66400.0,54.8449,54.8796,54.7755,54.8015,66400.0
2012-06-21 10:30:00,63.18,63.25,63.16,63.18,81800.0,54.8015,54.8622,54.7842,54.8015,81800.0
2012-06-21 10:40:00,63.18,63.28,63.17,63.25,68000.0,54.8015,54.8883,54.7928,54.8622,68000.0
2012-06-21 10:50:00,63.25,63.32,63.21,63.23,106200.0,54.8622,54.9229,54.8275,54.8449,106200.0
2012-06-21 11:00:00,63.23,63.23,62.97,62.97,78700.0,54.8449,54.8449,54.6194,54.6194,78700.0
2012-06-21 11:10:00,62.97,63.0,62.89,62.97,49300.0,54.6194,54.6454,54.55,54.6194,49300.0
2012-06-21 11:20:00,62.96,62.98,62.86,62.89,80900.0,54.6107,54.628,54.5239,54.55,80900.0
2012-06-21 11:30:00,62.89,62.89,62.8,62.83,94500.0,54.55,54.55,54.4719,54.4979,94500.0
2012-06-21 11:40:00,62.83,62.85,62.76,62.81,117900.0,54.4979,54.5153,54.4372,54.4806,117900.0
2012-06-21 11:50:00,62.81,62.88,62.8,62.87,95300.0,54.4806,54.5413,54.4719,54.5326,95300.0
2012-06-21 12:00:00,62.87,62.88,62.76,62.79,120000.0,54.5326,54.5413,54.4372,54.4632,120000.0
2012-06-21 12:10:00,62.8,62.8,62.71,62.75,61300.0,54.4719,54.4719,54.3938,54.4285,61300.0
2012-06-21 12:20:00,62.76,62.76,62.47,62.49,68200.0,54.4372,54.4372,54.1857,54.203,68200.0
2012-06-21 12:30:00,62.49,62.57,62.48,62.54,31800.0,54.203,54.2724,54.1943,54.2464,31800.0
2012-06-21 12:40:00,62.54,62.58,62.49,62.56,55100.0,54.2464,54.2811,54.203,54.2637,55100.0
2012-06-21 12:50:00,62.56,62.59,62.54,62.55,26500.0,54.2637,54.2898,54.2464,54.2551,26500.0
2012-06-21 13:00:00,62.55,62.61,62.53,62.59,35700.0,54.2551,54.3071,54.2377,54.2898,35700.0
2012-06-21 13:10:00,62.58,62.59,62.48,62.48,73700.0,54.2811,54.2898,54.1943,54.1943,73700.0
2012-06-21 13:20:00,62.46,62.53,62.43,62.44,52300.0,54.177,54.2377,54.151,54.1596,52300.0
2012-06-21 13:30:00,62.43,62.49,62.39,62.39,39000.0,54.151,54.203,54.1163,54.1163,39000.0
2012-06-21 13:40:00,62.39,62.41,62.33,62.36,33300.0,54.1163,54.1336,54.0642,54.0903,33300.0
2012-06-21 13:50:00,62.36,62.45,62.35,62.41,20300.0,54.0903,54.1683,54.0816,54.1336,20300.0
2012-06-21 14:00:00,62.4,62.42,62.32,62.33,32600.0,54.125,54.1423,54.0556,54.0642,32600.0
2012-06-21 14:10:00,62.34,62.35,62.25,62.25,52900.0,54.0729,54.0816,53.9948,53.9948,52900.0
2012-06-21 14:20:00,62.25,62.26,62.18,62.25,32100.0,53.9948,54.0035,53.9341,53.9948,32100.0
2012-06-21 14:30:00,62.25,62.26,62.21,62.23,26000.0,53.9948,54.0035,53.9601,53.9775,26000.0
2012-06-21 14:40:00,62.23,62.33,62.22,62.3,30200.0,53.9775,54.0642,53.9688,54.0382,30200.0
2012-06-21 14:50:00,62.3,62.32,62.25,62.28,47100.0,54.0382,54.0556,53.9948,54.0209,47100.0
2012-06-21 15:00:00,62.28,62.29,62.2,62.23,61300.0,54.0209,54.0295,53.9515,53.9775,61300.0
2012-06-21 15:10:00,62.23,62.23,62.1,62.1,41100.0,53.9775,53.9775,53.8647,53.8647,41100.0
2012-06-21 15:20:00,62.12,62.19,62.05,62.15,251900.0,53.8821,53.9428,53.8214,53.9081,251900.0
2012-06-21 15:30:00,62.15,62.21,62.05,62.14,33800.0,53.9081,53.9601,53.8214,53.8994,33800.0
2012-06-21 15:40:00,62.14,62.14,61.99,62.02,54600.0,53.8994,53.8994,53.7693,53.7953,54600.0
2012-06-21 15:50:00,62.03,62.08,61.96,62.01,210300.0,53.804,53.8474,53.7433,53.7867,210300.0
2012-06-22 09:30:00,62.27,62.33,62.14,62.2,94600.0,54.0122,54.0642,53.8994,53.9515,94600.0
2012-06-22 09:40:00,62.2,62.23,62.1,62.18,54000.0,53.9515,53.9775,53.8647,53.9341,54000.0
2012-06-22 09:50:00,62.21,62.23,62.15,62.19,54200.0,53.9601,53.9775,53.9081,53.9428,54200.0
2012-06-22 10:00:00,62.23,62.38,62.23,62.29,32800.0,53.9775,54.1076,53.9775,54.0295,32800.0
2012-06-22 10:10:00,62.3,62.32,62.24,62.26,25500.0,54.0382,54.0556,53.9862,54.0035,25500.0
2012-06-22 10:20:00,62.2,62.27,62.17,62.18,20300.0,53.9515,54.0122,53.9255,53.9341,20300.0
2012-06-22 10:30:00,62.17,62.2,62.1,62.1,29000.0,53.9255,53.9515,53.8647,53.8647,29000.0
2012-06-22 10:40:00,62.1,62.15,62.06,62.09,17900.0,53.8647,53.9081,53.83,53.8561,17900.0
2012-06-22 10:50:00,62.11,62.21,62.11,62.18,11700.0,53.8734,53.9601,53.8734,53.9341,11700.0
2012-06-22 11:00:00,62.18,62.27,62.16,62.21,19200.0,53.9341,54.0122,53.9168,53.9601,19200.0
2012-06-22 11:10:00,62.22,62.27,62.2,62.25,29700.0,53.9688,54.0122,53.9515,53.9948,29700.0
2012-06-22 11:20:00,62.26,62.27,62.15,62.15,15800.0,54.0035,54.0122,53.9081,53.9081,15800.0
2012-06-22 11:30:00,62.17,62.23,62.17,62.21,8300.0,53.9255,53.9775,53.9255,53.9601,8300.0
2012-06-22 11:40:00,62.22,62.29,62.2,62.26,22800.0,53.9688,54.0295,53.9515,54.0035,22800.0
2012-06-22 11:50:00,62.26,62.27,62.22,62.25,24200.0,54.0035,54.0122,53.9688,53.9948,24200.0
2012-06-22 12:00:00,62.25,62.27,62.19,62.21,38100.0,53.9948,54.0122,53.9428,53.9601,38100.0
2012-06-22 12:10:00,62.2,62.25,62.2,62.23,37400.0,53.9515,53.9948,53.9515,53.9775,37400.0
2012-06-22 12:20:00,62.23,62.24,62.16,62.2,13900.0,53.9775,53.9862,53.9168,53.9515,13900.0
2012-06-22 12:30:00,62.21,62.23,62.18,62.18,16100.0,53.9601,53.9775,53.9341,53.9341,16100.0
2012-06-22 12:40:00,62.18,62.25,62.17,62.22,51400.0,53.9341,53.9948,53.9255,53.9688,51400.0
2012-06-22 12:50:00,62.23,62.26,62.21,62.22,145800.0,53.9775,54.0035,53.9601,53.9688,145800.0
2012-06-22 13:00:00,62.22,62.23,62.17,62.21,9300.0,53.9688,53.9775,53.9255,53.9601,9300.0
2012-06-22 13:10:00,62.21,62.24,62.19,62.21,10500.0,53.9601,53.9862,53.9428,53.9601,10500.0
2012-06-22 13:20:00,62.22,62.25,62.2,62.23,10400.0,53.9688,53.9948,53.9515,53.9775,10400.0
2012-06-22 13:30:00,62.24,62.28,62.23,62.28,22900.0,53.9862,54.0209,53.9775,54.0209,22900.0
2012-06-22 13:40:00,62.28,62.3,62.28,62.29,9900.0,54.0209,54.0382,54.0209,54.0295,9900.0
2012-06-22 13:50:00,62.28,62.29,62.25,62.28,23000.0,54.0209,54.0295,53.9948,54.0209,23000.0
2012-06-22 14:00:00,62.3,62.37,62.3,62.34,30500.0,54.0382,54.0989,54.0382,54.0729,30500.0
2012-06-22 14:10:00,62.34,62.35,62.29,62.3,54900.0,54.0729,54.0816,54.0295,54.0382,54900.0
2012-06-22 14:20:00,62.31,62.33,62.3,62.32,28800.0,54.0469,54.0642,54.0382,54.0556,28800.0
2012-06-22 14:30:00,62.33,62.35,62.31,62.34,30000.0,54.0642,54.0816,54.0469,54.0729,30000.0
2012-06-22 14:40:00,62.33,62.41,62.33,62.41,69600.0,54.0642,54.1336,54.0642,54.1336,69600.0
2012-06-22 14:50:00,62.43,62.46,62.42,62.45,23400.0,54.151,54.177,54.1423,54.1683,23400.0
2012-06-22 15:00:00,62.45,62.47,62.4,62.42,16200.0,54.1683,54.1857,54.125,54.1423,16200.0
2012-06-22 15:10:00,62.41,62.51,62.41,62.43,37000.0,54.1336,54.2204,54.1336,54.151,37000.0
2012-06-22 15:20:00,62.43,62.44,62.39,62.42,18500.0,54.151,54.1596,54.1163,54.1423,18500.0
2012-06-22 15:30:00,62.41,62.47,62.39,62.43,59400.0,54.1336,54.1857,54.1163,54.151,59400.0
2012-06-22 15:40:00,62.43,62.53,62.43,62.52,48600.0,54.151,54.2377,54.151,54.229,48600.0
2012-06-22 15:50:00,62.53,62.58,62.41,62.44,237600.0,54.2377,54.2811,54.1336,54.1596,237600.0
2012-06-25 09:30:00,61.78,61.87,61.66,61.68,149800.0,53.5872,53.6652,53.4831,53.5004,149800.0
2012-06-25 09:40:00,61.68,61.73,61.59,61.71,50000.0,53.5004,53.5438,53.4224,53.5265,50000.0
2012-06-25 09:50:00,61.7,61.7,61.61,61.67,102100.0,53.5178,53.5178,53.4397,53.4918,102100.0
2012-06-25 10:00:00,61.69,61.76,61.61,61.62,73300.0,53.5091,53.5698,53.4397,53.4484,73300.0
2012-06-25 10:10:00,61.62,61.66,61.53,61.56,63400.0,53.4484,53.4831,53.3703,53.3963,63400.0
2012-06-25 10:20:00,61.57,61.58,61.45,61.45,41500.0,53.405,53.4137,53.3009,53.3009,41500.0
2012-06-25 10:30:00,61.45,61.54,61.45,61.5,28800.0,53.3009,53.379,53.3009,53.3443,28800.0
2012-06-25 10:40:00,61.47,61.5,61.42,61.49,37500.0,53.3183,53.3443,53.2749,53.3356,37500.0
2012-06-25 10:50:00,61.48,61.55,61.48,61.52,42800.0,53.327,53.3877,53.327,53.3617,42800.0
2012-06-25 11:00:00,61.52,61.52,61.41,61.46,52600.0,53.3617,53.3617,53.2662,53.3096,52600.0
2012-06-25 11:10:00,61.46,61.47,61.4,61.45,32200.0,53.3096,53.3183,53.2576,53.3009,32200.0
2012-06-25 11:20:00,61.46,61.49,61.41,61.41,128900.0,53.3096,53.3356,53.2662,53.2662,128900.0
2012-06-25 11:30:00,61.42,61.43,61.28,61.29,38800.0,53.2749,53.2836,53.1535,53.1622,38800.0
2012-06-25 11:40:00,61.29,61.35,61.27,61.33,21200.0,53.1622,53.2142,53.1448,53.1968,21200.0
2012-06-25 11:50:00,61.33,61.35,61.27,61.29,49900.0,53.1968,53.2142,53.1448,53.1622,49900.0
2012-06-25 12:00:00,61.25,61.31,61.24,61.3,23800.0,53.1275,53.1795,53.1188,53.1708,23800.0
2012-06-25 12:10:00,61.3,61.42,61.29,61.42,40000.0,53.1708,53.2749,53.1622,53.2749,40000.0
2012-06-25 12:20:00,61.43,61.43,61.37,61.37,45500.0,53.2836,53.2836,53.2315,53.2315,45500.0
2012-06-25 12:30:00,61.38,61.4,61.35,61.36,53300.0,53.2402,53.2576,53.2142,53.2229,53300.0
2012-06-25 12:40:00,61.36,61.41,61.36,61.38,33300.0,53.2229,53.2662,53.2229,53.2402,33300.0
2012-06-25 12:50:00,61.38,61.4,61.36,61.36,39100.0,53.2402,53.2576,53.2229,53.2229,39100.0
2012-06-25 13:00:00,61.36,61.36,61.3,61.32,52600.0,53.2229,53.2229,53.1708,53.1882,52600.0
2012-06-25 13:10:00,61.32,61.34,61.3,61.33,25900.0,53.1882,53.2055,53.1708,53.1968,25900.0
2012-06-25 13:20:00,61.34,61.43,61.33,61.41,42900.0,53.2055,53.2836,53.1968,53.2662,42900.0
2012-06-25 13:30:00,61.41,61.52,61.39,61.48,74600.0,53.2662,53.3617,53.2489,53.327,74600.0
2012-06-25 13:40:00,61.49,61.49,61.42,61.43,22000.0,53.3356,53.3356,53.2749,53.2836,22000.0
2012-06-25 13:50:00,61.41,61.47,61.41,61.47,6100.0,53.2662,53.3183,53.2662,53.3183,6100.0
2012-06-25 14:00:00,61.46,61.51,61.42,61.44,78000.0,53.3096,53.353,53.2749,53.2923,78000.0
2012-06-25 14:10:00,61.44,61.53,61.44,61.5,23500.0,53.2923,53.3703,53.2923,53.3443,23500.0
2012-06-25 14:20:00,61.48,61.5,61.43,61.43,35800.0,53.327,53.3443,53.2836,53.2836,35800.0
2012-06-25 14:30:00,61.4,61.42,61.36,61.42,34600.0,53.2576,53.2749,53.2229,53.2749,34600.0
2012-06-25 14:40:00,61.42,61.42,61.32,61.33,34200.0,53.2749,53.2749,53.1882,53.1968,34200.0
2012-06-25 14:50:00,61.34,61.39,61.34,61.35,46700.0,53.2055,53.2489,53.2055,53.2142,46700.0
2012-06-25 15:00:00,61.35,61.47,61.34,61.45,47200.0,53.2142,53.3183,53.2055,53.3009,47200.0
2012-06-25 15:10:00,61.45,61.54,61.44,61.5,69500.0,53.3009,53.379,53.2923,53.3443,69500.0
2012-06-25 15:20:00,61.5,61.58,61.47,61.53,122300.0,53.3443,53.4137,53.3183,53.3703,122300.0
2012-06-25 15:30:00,61.54,61.55,61.48,61.55,30300.0,53.379,53.3877,53.327,53.3877,30300.0
2012-06-25 15:40:00,61.55,61.59,61.48,61.55,77800.0,53.3877,53.4224,53.327,53.3877,77800.0
2012-06-25 15:50:00,61.52,61.55,61.42,61.44,70400.0,53.3617,53.3877,53.2749,53.2923,70400.0
2012-06-26 09:30:00,61.37,61.48,61.36,61.46,86300.0,53.423,53.5188,53.4143,53.5014,86300.0
2012-06-26 09:40:00,61.47,61.54,61.41,61.41,100300.0,53.5101,53.571,53.4579,53.4579,100300.0
2012-06-26 09:50:00,61.4,61.4,61.34,61.37,40200.0,53.4492,53.4492,53.3969,53.423,40200.0
2012-06-26 10:00:00,61.38,61.54,61.3,61.46,60400.0,53.4317,53.571,53.3621,53.5014,60400.0
2012-06-26 10:10:00,61.46,61.46,61.24,61.25,28200.0,53.5014,53.5014,53.3099,53.3186,28200.0
2012-06-26 10:20:00,61.22,61.31,61.21,61.26,17100.0,53.2925,53.3708,53.2838,53.3273,17100.0
2012-06-26 10:30:00,61.22,61.32,61.21,61.29,27300.0,53.2925,53.3795,53.2838,53.3534,27300.0
2012-06-26 10:40:00,61.29,61.29,61.17,61.19,67200.0,53.3534,53.3534,53.2489,53.2664,67200.0
2012-06-26 10:50:00,61.21,61.28,61.13,61.21,136900.0,53.2838,53.3447,53.2141,53.2838,136900.0
2012-06-26 11:00:00,61.22,61.34,61.1,61.12,105300.0,53.2925,53.3969,53.188,53.2054,105300.0
2012-06-26 11:10:00,61.11,61.14,61.04,61.12,89100.0,53.1967,53.2228,53.1358,53.2054,89100.0
2012-06-26 11:20:00,61.14,61.23,61.09,61.19,47700.0,53.2228,53.3012,53.1793,53.2664,47700.0
2012-06-26 11:30:00,61.2,61.27,61.19,61.25,26500.0,53.2751,53.336,53.2664,53.3186,26500.0
2012-06-26 11:40:00,61.24,61.28,61.21,61.27,19400.0,53.3099,53.3447,53.2838,53.336,19400.0
2012-06-26 11:50:00,61.29,61.4,61.29,61.33,23800.0,53.3534,53.4492,53.3534,53.3882,23800.0
2012-06-26 12:00:00,61.34,61.41,61.33,61.39,26700.0,53.3969,53.4579,53.3882,53.4405,26700.0
2012-06-26 12:10:00,61.4,61.45,61.37,61.39,18800.0,53.4492,53.4927,53.423,53.4405,18800.0
2012-06-26 12:20:00,61.38,61.41,61.36,61.38,18600.0,53.4317,53.4579,53.4143,53.4317,18600.0
2012-06-26 12:30:00,61.41,61.47,61.41,61.44,23300.0,53.4579,53.5101,53.4579,53.484,23300.0
2012-06-26 12:40:00,61.44,61.54,61.44,61.49,35900.0,53.484,53.571,53.484,53.5275,35900.0
2012-06-26 12:50:00,61.5,61.5,61.43,61.43,14100.0,53.5362,53.5362,53.4753,53.4753,14100.0
2012-06-26 13:00:00,61.43,61.44,61.4,61.43,10300.0,53.4753,53.484,53.4492,53.4753,10300.0
2012-06-26 13:10:00,61.43,61.47,61.42,61.43,124700.0,53.4753,53.5101,53.4666,53.4753,124700.0
2012-06-26 13:20:00,61.44,61.44,61.41,61.42,70500.0,53.484,53.484,53.4579,53.4666,70500.0
2012-06-26 13:30:00,61.4,61.44,61.34,61.43,33800.0,53.4492,53.484,53.3969,53.4753,33800.0
2012-06-26 13:40:00,61.45,61.45,61.39,61.42,14800.0,53.4927,53.4927,53.4405,53.4666,14800.0
2012-06-26 13:50:00,61.42,61.48,61.42,61.43,18600.0,53.4666,53.5188,53.4666,53.4753,18600.0
2012-06-26 14:00:00,61.43,61.54,61.43,61.54,11900.0,53.4753,53.571,53.4753,53.571,11900.0
2012-06-26 14:10:00,61.56,61.63,61.56,61.62,32700.0,53.5884,53.6494,53.5884,53.6407,32700.0
2012-06-26 14:20:00,61.64,61.67,61.62,61.63,37400.0,53.6581,53.6842,53.6407,53.6494,37400.0
2012-06-26 14:30:00,61.64,61.64,61.54,61.56,36700.0,53.6581,53.6581,53.571,53.5884,36700.0
2012-06-26 14:40:00,61.57,61.61,61.56,61.57,31400.0,53.5971,53.632,53.5884,53.5971,31400.0
2012-06-26 14:50:00,61.57,61.57,61.45,61.55,89600.0,53.5971,53.5971,53.4927,53.5797,89600.0
2012-06-26 15:00:00,61.55,61.64,61.55,61.62,89400.0,53.5797,53.6581,53.5797,53.6407,89400.0
2012-06-26 15:10:00,61.62,61.65,61.59,61.62,86500.0,53.6407,53.6668,53.6146,53.6407,86500.0
2012-06-26 15:20:00,61.62,61.65,61.54,61.59,45100.0,53.6407,53.6668,53.571,53.6146,45100.0
2012-06-26 15:30:00,61.58,61.65,61.56,61.61,34500.0,53.6059,53.6668,53.5884,53.632,34500.0
2012-06-26 15:40:00,61.6,61.64,61.59,61.62,80100.0,53.6233,53.6581,53.6146,53.6407,80100.0
2012-06-26 15:50:00,61.62,61.62,61.49,61.51,95100.0,53.6407,53.6407,53.5275,53.5449,95100.0
2012-06-27 09:30:00,61.68,61.81,61.63,61.78,31200.0,53.6929,53.8061,53.6494,53.78,31200.0
2012-06-27 09:40:00,61.8,61.8,61.65,61.67,9300.0,53.7974,53.7974,53.6668,53.6842,9300.0
2012-06-27 09:50:00,61.65,61.74,61.63,61.72,26000.0,53.6668,53.7451,53.6494,53.7277,26000.0
2012-06-27 10:00:00,61.75,61.95,61.71,61.95,30600.0,53.7538,53.9279,53.719,53.9279,30600.0
2012-06-27 10:10:00,61.94,62.04,61.92,61.96,15600.0,53.9192,54.0063,53.9018,53.9366,15600.0
2012-06-27 10:20:00,61.98,62.0,61.92,61.94,16600.0,53.9541,53.9715,53.9018,53.9192,16600.0
2012-06-27 10:30:00,61.96,61.97,61.89,61.94,504300.0,53.9366,53.9453,53.8757,53.9192,504300.0
2012-06-27 10:40:00,61.85,61.89,61.85,61.87,58100.0,53.8409,53.8757,53.8409,53.8583,58100.0
2012-06-27 10:50:00,61.86,61.92,61.82,61.9,34000.0,53.8496,53.9018,53.8148,53.8844,34000.0
2012-06-27 11:00:00,61.93,61.95,61.91,61.94,22800.0,53.9105,53.9279,53.8931,53.9192,22800.0
2012-06-27 11:10:00,61.9,61.9,61.82,61.86,6800.0,53.8844,53.8844,53.8148,53.8496,6800.0
2012-06-27 11:20:00,61.85,61.86,61.78,61.81,19000.0,53.8409,53.8496,53.78,53.8061,19000.0
2012-06-27 11:30:00,61.83,61.92,61.83,61.92,23800.0,53.8235,53.9018,53.8235,53.9018,23800.0
2012-06-27 11:40:00,61.92,61.98,61.92,61.92,24100.0,53.9018,53.9541,53.9018,53.9018,24100.0
2012-06-27 11:50:00,61.91,61.92,61.89,61.92,19400.0,53.8931,53.9018,53.8757,53.9018,19400.0
2012-06-27 12:00:00,61.92,62.0,61.92,61.99,28800.0,53.9018,53.9715,53.9018,53.9628,28800.0
2012-06-27 12:10:00,61.99,61.99,61.95,61.95,20500.0,53.9628,53.9628,53.9279,53.9279,20500.0
2012-06-27 12:20:00,61.97,62.01,61.95,61.98,35100.0,53.9453,53.9802,53.9279,53.9541,35100.0
2012-06-27 12:30:00,61.98,61.98,61.92,61.95,9900.0,53.9541,53.9541,53.9018,53.9279,9900.0
2012-06-27 12:40:00,61.95,61.98,61.93,61.93,8200.0,53.9279,53.9541,53.9105,53.9105,8200.0
2012-06-27 12:50:00,61.95,61.98,61.94,61.94,102000.0,53.9279,53.9541,53.9192,53.9192,102000.0
2012-06-27 13:00:00,61.93,61.97,61.93,61.96,11200.0,53.9105,53.9453,53.9105,53.9366,11200.0
2012-06-27 13:10:00,61.96,61.98,61.92,61.93,8200.0,53.9366,53.9541,53.9018,53.9105,8200.0
2012-06-27 13:20:00,61.94,61.94,61.86,61.86,11500.0,53.9192,53.9192,53.8496,53.8496,11500.0
2012-06-27 13:30:00,61.86,61.86,61.8,61.82,25700.0,53.8496,53.8496,53.7974,53.8148,25700.0
2012-06-27 13:40:00,61.83,61.84,61.82,61.84,19300.0,53.8235,53.8322,53.8148,53.8322,19300.0
2012-06-27 13:50:00,61.84,61.85,61.77,61.82,25800.0,53.8322,53.8409,53.7712,53.8148,25800.0
2012-06-27 14:00:00,61.81,61.83,61.73,61.75,56300.0,53.8061,53.8235,53.7364,53.7538,56300.0
2012-06-27 14:10:00,61.74,61.77,61.72,61.75,56000.0,53.7451,53.7712,53.7277,53.7538,56000.0
2012-06-27 14:20:00,61.76,61.77,61.74,61.75,19400.0,53.7625,53.7712,53.7451,53.7538,19400.0
2012-06-27 14:30:00,61.75,61.8,61.73,61.77,23700.0,53.7538,53.7974,53.7364,53.7712,23700.0
2012-06-27 14:40:00,61.76,61.81,61.75,61.78,35400.0,53.7625,53.8061,53.7538,53.78,35400.0
2012-06-27 14:50:00,61.78,61.82,61.76,61.77,34700.0,53.78,53.8148,53.7625,53.7712,34700.0
2012-06-27 15:00:00,61.79,61.81,61.76,61.79,87400.0,53.7887,53.8061,53.7625,53.7887,87400.0
2012-06-27 15:10:00,61.8,61.9,61.8,61.88,22200.0,53.7974,53.8844,53.7974,53.867,22200.0
2012-06-27 15:20:00,61.88,61.93,61.88,61.91,32200.0,53.867,53.9105,53.867,53.8931,32200.0
2012-06-27 15:30:00,61.92,61.94,61.9,61.94,14700.0,53.9018,53.9192,53.8844,53.9192,14700.0
2012-06-27 15:40:00,61.94,62.0,61.86,61.88,124400.0,53.9192,53.9715,53.8496,53.867,124400.0
2012-06-27 15:50:00,61.88,61.9,61.83,61.87,73100.0,53.867,53.8844,53.8235,53.8583,73100.0
2012-06-28 09:30:00,61.48,61.56,61.34,61.43,83300.0,53.5188,53.5884,53.3969,53.4753,83300.0
2012-06-28 09:40:00,61.39,61.52,61.39,61.48,57900.0,53.4405,53.5536,53.4405,53.5188,57900.0
2012-06-28 09:50:00,61.47,61.55,61.45,61.5,22200.0,53.5101,53.5797,53.4927,53.5362,22200.0
2012-06-28 10:00:00,61.49,61.53,61.27,61.36,118000.0,53.5275,53.5623,53.336,53.4143,118000.0
2012-06-28 10:10:00,61.37,61.47,61.31,61.46,62700.0,53.423,53.5101,53.3708,53.5014,62700.0
2012-06-28 10:20:00,61.45,61.51,61.31,61.31,37900.0,53.4927,53.5449,53.3708,53.3708,37900.0
2012-06-28 10:30:00,61.27,61.27,61.05,61.08,22600.0,53.336,53.336,53.1445,53.1706,22600.0
2012-06-28 10:40:00,61.07,61.08,61.02,61.06,30100.0,53.1619,53.1706,53.1184,53.1532,30100.0
2012-06-28 10:50:00,61.04,61.1,61.04,61.09,23600.0,53.1358,53.188,53.1358,53.1793,23600.0
2012-06-28 11:00:00,61.1,61.13,61.03,61.12,43800.0,53.188,53.2141,53.1271,53.2054,43800.0
2012-06-28 11:10:00,61.13,61.17,61.1,61.15,35500.0,53.2141,53.2489,53.188,53.2315,35500.0
2012-06-28 11:20:00,61.15,61.24,61.15,61.23,31900.0,53.2315,53.3099,53.2315,53.3012,31900.0
2012-06-28 11:30:00,61.23,61.29,61.23,61.26,36100.0,53.3012,53.3534,53.3012,53.3273,36100.0
2012-06-28 11:40:00,61.26,61.26,61.2,61.2,28100.0,53.3273,53.3273,53.2751,53.2751,28100.0
2012-06-28 11:50:00,61.19,61.22,61.18,61.21,10600.0,53.2664,53.2925,53.2576,53.2838,10600.0
2012-06-28 12:00:00,61.21,61.25,61.21,61.24,17500.0,53.2838,53.3186,53.2838,53.3099,17500.0
2012-06-28 12:10:00,61.25,61.26,61.18,61.18,15100.0,53.3186,53.3273,53.2576,53.2576,15100.0
2012-06-28 12:20:00,61.19,61.19,61.11,61.15,17600.0,53.2664,53.2664,53.1967,53.2315,17600.0
2012-06-28 12:30:00,61.16,61.16,61.09,61.1,9800.0,53.2402,53.2402,53.1793,53.188,9800.0
2012-06-28 12:40:00,61.12,61.14,61.09,61.1,15700.0,53.2054,53.2228,53.1793,53.188,15700.0
2012-06-28 12:50:00,61.15,61.2,61.15,61.18,19700.0,53.2315,53.2751,53.2315,53.2576,19700.0
2012-06-28 13:00:00,61.18,61.19,61.11,61.18,15200.0,53.2576,53.2664,53.1967,53.2576,15200.0
2012-06-28 13:10:00,61.17,61.19,61.13,61.13,12100.0,53.2489,53.2664,53.2141,53.2141,12100.0
2012-06-28 13:20:00,61.13,61.16,61.1,61.12,23600.0,53.2141,53.2402,53.188,53.2054,23600.0
2012-06-28 13:30:00,61.1,61.11,61.05,61.05,14100.0,53.188,53.1967,53.1445,53.1445,14100.0
2012-06-28 13:40:00,61.05,61.06,61.0,61.02,16400.0,53.1445,53.1532,53.101,53.1184,16400.0
2012-06-28 13:50:00,61.01,61.11,60.99,61.1,24300.0,53.1097,53.1967,53.0923,53.188,24300.0
2012-06-28 14:00:00,61.12,61.13,61.02,61.02,10200.0,53.2054,53.2141,53.1184,53.1184,10200.0
2012-06-28 14:10:00,61.02,61.03,60.93,60.97,57400.0,53.1184,53.1271,53.04,53.0748,57400.0
2012-06-28 14:20:00,60.99,60.99,60.93,60.95,13300.0,53.0923,53.0923,53.04,53.0574,13300.0
2012-06-28 14:30:00,60.93,61.0,60.91,60.94,34200.0,53.04,53.101,53.0226,53.0487,34200.0
2012-06-28 14:40:00,60.94,61.0,60.94,60.99,16100.0,53.0487,53.101,53.0487,53.0923,16100.0
2012-06-28 14:50:00,60.97,61.02,60.97,61.01,17800.0,53.0748,53.1184,53.0748,53.1097,17800.0
2012-06-28 15:00:00,61.0,61.13,61.0,61.09,30100.0,53.101,53.2141,53.101,53.1793,30100.0
2012-06-28 15:10:00,61.09,61.1,61.04,61.06,24600.0,53.1793,53.188,53.1358,53.1532,24600.0
2012-06-28 15:20:00,61.07,61.16,61.06,61.16,71300.0,53.1619,53.2402,53.1532,53.2402,71300.0
2012-06-28 15:30:00,61.16,61.54,61.14,61.51,124700.0,53.2402,53.571,53.2228,53.5449,124700.0
2012-06-28 15:40:00,61.54,61.57,61.37,61.55,128800.0,53.571,53.5971,53.423,53.5797,128800.0
2012-06-28 15:50:00,61.55,61.62,61.5,61.54,110300.0,53.5797,53.6407,53.5362,53.571,110300.0
2012-06-29 09:30:00,62.64,62.65,62.47,62.5,34000.0,54.5286,54.5373,54.3806,54.4067,34000.0
2012-06-29 09:40:00,62.52,62.58,62.47,62.48,73700.0,54.4241,54.4764,54.3806,54.3893,73700.0
2012-06-29 09:50:00,62.48,62.6,62.47,62.6,51900.0,54.3893,54.4938,54.3806,54.4938,51900.0
2012-06-29 10:00:00,62.6,62.69,62.6,62.69,24700.0,54.4938,54.5721,54.4938,54.5721,24700.0
2012-06-29 10:10:00,62.66,62.82,62.66,62.82,25900.0,54.546,54.6853,54.546,54.6853,25900.0
2012-06-29 10:20:00,62.82,62.86,62.79,62.83,55800.0,54.6853,54.7201,54.6592,54.694,55800.0
2012-06-29 10:30:00,62.84,62.84,62.77,62.8,56500.0,54.7027,54.7027,54.6418,54.6679,56500.0
2012-06-29 10:40:00,62.8,62.83,62.77,62.77,44400.0,54.6679,54.694,54.6418,54.6418,44400.0
2012-06-29 10:50:00,62.78,62.81,62.75,62.8,231900.0,54.6505,54.6766,54.6243,54.6679,231900.0
2012-06-29 11:00:00,62.81,62.84,62.77,62.78,24800.0,54.6766,54.7027,54.6418,54.6505,24800.0
2012-06-29 11:10:00,62.79,62.85,62.77,62.85,20200.0,54.6592,54.7114,54.6418,54.7114,20200.0
2012-06-29 11:20:00,62.85,62.87,62.83,62.87,25500.0,54.7114,54.7288,54.694,54.7288,25500.0
2012-06-29 11:30:00,62.87,62.9,62.83,62.89,36600.0,54.7288,54.7549,54.694,54.7462,36600.0
2012-06-29 11:40:00,62.88,62.9,62.85,62.87,24600.0,54.7375,54.7549,54.7114,54.7288,24600.0
2012-06-29 11:50:00,62.86,62.87,62.84,62.85,13000.0,54.7201,54.7288,54.7027,54.7114,13000.0
2012-06-29 12:00:00,62.86,62.88,62.85,62.87,5000.0,54.7201,54.7375,54.7114,54.7288,5000.0
2012-06-29 12:10:00,62.87,62.88,62.83,62.86,152700.0,54.7288,54.7375,54.694,54.7201,152700.0
2012-06-29 12:20:00,62.86,62.89,62.84,62.88,8200.0,54.7201,54.7462,54.7027,54.7375,8200.0
2012-06-29 12:30:00,62.88,62.89,62.84,62.87,90100.0,54.7375,54.7462,54.7027,54.7288,90100.0
2012-06-29 12:40:00,62.86,62.88,62.84,62.86,43400.0,54.7201,54.7375,54.7027,54.7201,43400.0
2012-06-29 12:50:00,62.85,62.92,62.84,62.91,43100.0,54.7114,54.7723,54.7027,54.7636,43100.0
2012-06-29 13:00:00,62.91,62.94,62.9,62.94,89400.0,54.7636,54.7897,54.7549,54.7897,89400.0
2012-06-29 13:10:00,62.94,62.97,62.92,62.94,52700.0,54.7897,54.8159,54.7723,54.7897,52700.0
2012-06-29 13:20:00,62.95,62.98,62.94,62.95,59500.0,54.7984,54.8246,54.7897,54.7984,59500.0
2012-06-29 13:30:00,62.95,62.96,62.93,62.94,26800.0,54.7984,54.8072,54.781,54.7897,26800.0
2012-06-29 13:40:00,62.94,62.97,62.94,62.96,29900.0,54.7897,54.8159,54.7897,54.8072,29900.0
2012-06-29 13:50:00,62.96,62.97,62.94,62.96,20800.0,54.8072,54.8159,54.7897,54.8072,20800.0
2012-06-29 14:00:00,62.96,62.97,62.94,62.94,19000.0,54.8072,54.8159,54.7897,54.7897,19000.0
2012-06-29 14:10:00,62.95,62.99,62.93,62.99,26800.0,54.7984,54.8333,54.781,54.8333,26800.0
2012-06-29 14:20:00,62.98,63.08,62.97,63.06,57800.0,54.8246,54.9116,54.8159,54.8942,57800.0
2012-06-29 14:30:00,63.06,63.07,63.03,63.04,49200.0,54.8942,54.9029,54.8681,54.8768,49200.0
2012-06-29 14:40:00,63.05,63.07,63.03,63.07,22500.0,54.8855,54.9029,54.8681,54.9029,22500.0
2012-06-29 14:50:00,63.07,63.08,63.04,63.08,43700.0,54.9029,54.9116,54.8768,54.9116,43700.0
2012-06-29 15:00:00,63.07,63.07,63.02,63.05,43900.0,54.9029,54.9029,54.8594,54.8855,43900.0
2012-06-29 15:10:00,63.05,63.06,63.01,63.02,62600.0,54.8855,54.8942,54.8507,54.8594,62600.0
2012-06-29 15:20:00,63.02,63.02,62.98,62.99,33300.0,54.8594,54.8594,54.8246,54.8333,33300.0
2012-06-29 15:30:00,62.99,63.04,62.95,62.99,61300.0,54.8333,54.8768,54.7984,54.8333,61300.0
2012-06-29 15:40:00,63.0,63.1,62.99,63.1,49600.0,54.842,54.929,54.8333,54.929,49600.0
2012-06-29 15:50:00,63.1,63.21,63.09,63.21,176600.0,54.929,55.0248,54.9203,55.0248,176600.0
2012-07-02 09:30:00,63.3,63.36,63.19,63.32,46600.0,55.1031,55.1554,55.0074,55.1205,46600.0
2012-07-02 09:40:00,63.33,63.46,63.32,63.43,13300.0,55.1292,55.2424,55.1205,55.2163,13300.0
2012-07-02 09:50:00,63.43,63.46,63.33,63.34,38400.0,55.2163,55.2424,55.1292,55.1379,38400.0
2012-07-02 10:00:00,63.31,63.31,62.98,63.0,39600.0,55.1118,55.1118,54.8246,54.842,39600.0
2012-07-02 10:10:00,63.03,63.22,63.02,63.21,13400.0,54.8681,55.0335,54.8594,55.0248,13400.0
2012-07-02 10:20:00,63.17,63.29,63.13,63.13,35400.0,54.99,55.0944,54.9551,54.9551,35400.0
2012-07-02 10:30:00,63.16,63.2,63.08,63.09,53100.0,54.9813,55.0161,54.9116,54.9203,53100.0
2012-07-02 10:40:00,63.09,63.22,63.05,63.2,98800.0,54.9203,55.0335,54.8855,55.0161,98800.0
2012-07-02 10:50:00,63.2,63.24,63.13,63.13,14600.0,55.0161,55.0509,54.9551,54.9551,14600.0
2012-07-02 11:00:00,63.14,63.17,63.1,63.14,13400.0,54.9638,54.99,54.929,54.9638,13400.0
2012-07-02 11:10:00,63.09,63.11,63.03,63.08,53200.0,54.9203,54.9377,54.8681,54.9116,53200.0
2012-07-02 11:20:00,63.08,63.14,63.06,63.08,325100.0,54.9116,54.9638,54.8942,54.9116,325100.0
2012-07-02 11:30:00,63.08,63.21,63.08,63.19,16500.0,54.9116,55.0248,54.9116,55.0074,16500.0
2012-07-02 11:40:00,63.18,63.19,63.14,63.14,23700.0,54.9987,55.0074,54.9638,54.9638,23700.0
2012-07-02 11:50:00,63.14,63.18,63.14,63.15,42900.0,54.9638,54.9987,54.9638,54.9725,42900.0
2012-07-02 12:00:00,63.14,63.15,63.11,63.13,65300.0,54.9638,54.9725,54.9377,54.9551,65300.0
2012-07-02 12:10:00,63.13,63.2,63.12,63.15,47800.0,54.9551,55.0161,54.9464,54.9725,47800.0
2012-07-02 12:20:00,63.15,63.21,63.14,63.17,84200.0,54.9725,55.0248,54.9638,54.99,84200.0
2012-07-02 12:30:00,63.17,63.22,63.17,63.21,51000.0,54.99,55.0335,54.99,55.0248,51000.0
2012-07-02 12:40:00,63.21,63.25,63.19,63.24,32100.0,55.0248,55.0596,55.0074,55.0509,32100.0
2012-07-02 12:50:00,63.24,63.31,63.24,63.27,43000.0,55.0509,55.1118,55.0509,55.077,43000.0
2012-07-02 13:00:00,63.26,63.27,63.21,63.23,109600.0,55.0683,55.077,55.0248,55.0422,109600.0
2012-07-02 13:10:00,63.24,63.25,63.22,63.25,22600.0,55.0509,55.0596,55.0335,55.0596,22600.0
2012-07-02 13:20:00,63.24,63.27,63.23,63.26,23100.0,55.0509,55.077,55.0422,55.0683,23100.0
2012-07-02 13:30:00,63.27,63.29,63.25,63.25,107000.0,55.077,55.0944,55.0596,55.0596,107000.0
2012-07-02 13:40:00,63.26,63.26,63.22,63.23,53600.0,55.0683,55.0683,55.0335,55.0422,53600.0
2012-07-02 13:50:00,63.23,63.24,63.21,63.22,39400.0,55.0422,55.0509,55.0248,55.0335,39400.0
2012-07-02 14:00:00,63.22,63.25,63.16,63.25,41200.0,55.0335,55.0596,54.9813,55.0596,41200.0
2012-07-02 14:10:00,63.24,63.34,63.24,63.31,82100.0,55.0509,55.1379,55.0509,55.1118,82100.0
2012-07-02 14:20:00,63.31,63.33,63.29,63.32,27600.0,55.1118,55.1292,55.0944,55.1205,27600.0
2012-07-02 14:30:00,63.31,63.34,63.29,63.31,25800.0,55.1118,55.1379,55.0944,55.1118,25800.0
2012-07-02 14:40:00,63.31,63.32,63.25,63.26,36800.0,55.1118,55.1205,55.0596,55.0683,36800.0
2012-07-02 14:50:00,63.26,63.31,63.25,63.3,20500.0,55.0683,55.1118,55.0596,55.1031,20500.0
2012-07-02 15:00:00,63.28,63.31,63.24,63.24,65200.0,55.0857,55.1118,55.0509,55.0509,65200.0
2012-07-02 15:10:00,63.24,63.26,63.21,63.24,27300.0,55.0509,55.0683,55.0248,55.0509,27300.0
2012-07-02 15:20:00,63.25,63.28,63.24,63.28,28500.0,55.0596,55.0857,55.0509,55.0857,28500.0
2012-07-02 15:30:00,63.29,63.38,63.27,63.36,38800.0,55.0944,55.1728,55.077,55.1554,38800.0
2012-07-02 15:40:00,63.36,63.4,63.34,63.38,64700.0,55.1554,55.1902,55.1379,55.1728,64700.0
2012-07-02 15:50:00,63.37,63.47,63.37,63.43,71900.0,55.1641,55.2511,55.1641,55.2163,71900.0
2012-07-03 09:30:00,63.35,63.46,63.35,63.45,79500.0,55.1466,55.2424,55.1466,55.2337,79500.0
2012-07-03 09:40:00,63.48,63.51,63.45,63.49,6900.0,55.2598,55.2859,55.2337,55.2685,6900.0
2012-07-03 09:50:00,63.51,63.58,63.47,63.55,35600.0,55.2859,55.3469,55.2511,55.3208,35600.0
2012-07-03 10:00:00,63.55,63.66,63.55,63.64,144300.0,55.3208,55.4165,55.3208,55.3991,144300.0
2012-07-03 10:10:00,63.65,63.66,63.59,63.6,22700.0,55.4078,55.4165,55.3556,55.3643,22700.0
2012-07-03 10:20:00,63.6,63.66,63.6,63.65,13600.0,55.3643,55.4165,55.3643,55.4078,13600.0
2012-07-03 10:30:00,63.63,63.74,63.63,63.73,18900.0,55.3904,55.4861,55.3904,55.4774,18900.0
2012-07-03 10:40:00,63.74,63.76,63.72,63.74,18700.0,55.4861,55.5036,55.4687,55.4861,18700.0
2012-07-03 10:50:00,63.74,63.76,63.73,63.73,13700.0,55.4861,55.5036,55.4774,55.4774,13700.0
2012-07-03 11:00:00,63.74,63.82,63.73,63.8,36900.0,55.4861,55.5558,55.4774,55.5384,36900.0
2012-07-03 11:10:00,63.81,63.87,63.79,63.86,38800.0,55.5471,55.5993,55.5297,55.5906,38800.0
2012-07-03 11:20:00,63.85,63.91,63.85,63.9,43900.0,55.5819,55.6341,55.5819,55.6254,43900.0
2012-07-03 11:30:00,63.91,63.92,63.89,63.91,10100.0,55.6341,55.6428,55.6167,55.6341,10100.0
2012-07-03 11:40:00,63.91,63.92,63.85,63.88,24800.0,55.6341,55.6428,55.5819,55.608,24800.0
2012-07-03 11:50:00,63.88,63.9,63.87,63.87,22500.0,55.608,55.6254,55.5993,55.5993,22500.0
2012-07-03 12:00:00,63.89,63.9,63.84,63.84,27700.0,55.6167,55.6254,55.5732,55.5732,27700.0
2012-07-03 12:10:00,63.85,63.86,63.79,63.79,78300.0,55.5819,55.5906,55.5297,55.5297,78300.0
2012-07-03 12:20:00,63.8,63.83,63.8,63.83,25100.0,55.5384,55.5645,55.5384,55.5645,25100.0
2012-07-03 12:30:00,63.82,63.83,63.75,63.8,72200.0,55.5558,55.5645,55.4949,55.5384,72200.0
2012-07-03 12:40:00,63.79,63.8,63.73,63.76,40800.0,55.5297,55.5384,55.4774,55.5036,40800.0
2012-07-03 12:50:00,63.75,63.91,63.75,63.91,69400.0,55.4949,55.6341,55.4949,55.6341,69400.0
2012-07-05 09:30:00,63.74,63.89,63.73,63.84,31800.0,55.4861,55.6167,55.4774,55.5732,31800.0
2012-07-05 09:40:00,63.87,63.9,63.73,63.73,23200.0,55.5993,55.6254,55.4774,55.4774,23200.0
2012-07-05 09:50:00,63.73,63.76,63.67,63.7,171600.0,55.4774,55.5036,55.4252,55.4513,171600.0
2012-07-05 10:00:00,63.69,63.73,63.58,63.6,72200.0,55.4426,55.4774,55.3469,55.3643,72200.0
2012-07-05 10:10:00,63.61,63.67,63.59,63.66,21900.0,55.373,55.4252,55.3556,55.4165,21900.0
2012-07-05 10:20:00,63.68,63.76,63.68,63.71,20600.0,55.4339,55.5036,55.4339,55.46,20600.0
2012-07-05 10:30:00,63.76,63.83,63.76,63.8,18200.0,55.5036,55.5645,55.5036,55.5384,18200.0
2012-07-05 10:40:00,63.83,63.92,63.82,63.9,27000.0,55.5645,55.6428,55.5558,55.6254,27000.0
2012-07-05 10:50:00,63.9,63.95,63.9,63.94,24200.0,55.6254,55.669,55.6254,55.6602,24200.0
2012-07-05 11:00:00,63.94,64.05,63.94,64.04,30600.0,55.6602,55.756,55.6602,55.7473,30600.0
2012-07-05 11:10:00,64.06,64.06,63.98,64.04,7700.0,55.7647,55.7647,55.6951,55.7473,7700.0
2012-07-05 11:20:00,64.05,64.05,64.01,64.03,16500.0,55.756,55.756,55.7212,55.7386,16500.0
2012-07-05 11:30:00,64.04,64.05,63.93,63.93,19800.0,55.7473,55.756,55.6515,55.6515,19800.0
2012-07-05 11:40:00,63.94,64.01,63.93,64.0,24100.0,55.6602,55.7212,55.6515,55.7125,24100.0
2012-07-05 11:50:00,64.0,64.0,63.96,63.98,25000.0,55.7125,55.7125,55.6777,55.6951,25000.0
2012-07-05 12:00:00,63.97,64.02,63.97,63.98,29400.0,55.6864,55.7299,55.6864,55.6951,29400.0
2012-07-05 12:10:00,64.01,64.04,63.99,64.01,15600.0,55.7212,55.7473,55.7038,55.7212,15600.0
2012-07-05 12:20:00,64.02,64.02,63.96,63.96,177200.0,55.7299,55.7299,55.6777,55.6777,177200.0
2012-07-05 12:30:00,63.97,63.97,63.92,63.95,16400.0,55.6864,55.6864,55.6428,55.669,16400.0
2012-07-05 12:40:00,63.95,63.97,63.93,63.93,17300.0,55.669,55.6864,55.6515,55.6515,17300.0
2012-07-05 12:50:00,63.94,63.99,63.94,63.99,8700.0,55.6602,55.7038,55.6602,55.7038,8700.0
2012-07-05 13:00:00,63.99,64.04,63.97,64.02,28300.0,55.7038,55.7473,55.6864,55.7299,28300.0
2012-07-05 13:10:00,64.03,64.03,63.99,64.01,28800.0,55.7386,55.7386,55.7038,55.7212,28800.0
2012-07-05 13:20:00,64.02,64.05,64.01,64.02,32800.0,55.7299,55.756,55.7212,55.7299,32800.0
2012-07-05 13:30:00,64.04,64.05,64.0,64.01,20000.0,55.7473,55.756,55.7125,55.7212,20000.0
2012-07-05 13:40:00,64.02,64.15,64.01,64.13,23600.0,55.7299,55.8431,55.7212,55.8256,23600.0
2012-07-05 13:50:00,64.13,64.14,64.11,64.13,13200.0,55.8256,55.8344,55.8082,55.8256,13200.0
2012-07-05 14:00:00,64.13,64.17,64.1,64.11,18000.0,55.8256,55.8605,55.7995,55.8082,18000.0
2012-07-05 14:10:00,64.1,64.13,64.1,64.13,18500.0,55.7995,55.8256,55.7995,55.8256,18500.0
2012-07-05 14:20:00,64.13,64.14,64.11,64.13,31500.0,55.8256,55.8344,55.8082,55.8256,31500.0
2012-07-05 14:30:00,64.13,64.13,64.08,64.09,22300.0,55.8256,55.8256,55.7821,55.7908,22300.0
2012-07-05 14:40:00,64.09,64.12,64.08,64.08,31800.0,55.7908,55.8169,55.7821,55.7821,31800.0
2012-07-05 14:50:00,64.09,64.09,64.01,64.02,29000.0,55.7908,55.7908,55.7212,55.7299,29000.0
2012-07-05 15:00:00,64.02,64.07,64.01,64.06,28800.0,55.7299,55.7734,55.7212,55.7647,28800.0
2012-07-05 15:10:00,64.07,64.07,63.99,63.99,17900.0,55.7734,55.7734,55.7038,55.7038,17900.0
2012-07-05 15:20:00,63.99,64.03,63.96,64.01,41100.0,55.7038,55.7386,55.6777,55.7212,41100.0
2012-07-05 15:30:00,64.02,64.02,63.97,63.99,30600.0,55.7299,55.7299,55.6864,55.7038,30600.0
2012-07-05 15:40:00,63.99,64.05,63.97,64.0,35200.0,55.7038,55.756,55.6864,55.7125,35200.0
2012-07-05 15:50:00,64.0,64.02,63.89,63.9,253100.0,55.7125,55.7299,55.6167,55.6254,253100.0
2012-07-06 09:30:00,63.36,63.48,63.36,63.41,77100.0,55.1554,55.2598,55.1554,55.1989,77100.0
2012-07-06 09:40:00,63.4,63.46,63.3,63.32,51300.0,55.1902,55.2424,55.1031,55.1205,51300.0
2012-07-06 09:50:00,63.32,63.35,63.24,63.32,91900.0,55.1205,55.1466,55.0509,55.1205,91900.0
2012-07-06 10:00:00,63.33,63.34,63.19,63.2,65700.0,55.1292,55.1379,55.0074,55.0161,65700.0
2012-07-06 10:10:00,63.2,63.23,63.15,63.18,164700.0,55.0161,55.0422,54.9725,54.9987,164700.0
2012-07-06 10:20:00,63.18,63.29,63.18,63.21,25700.0,54.9987,55.0944,54.9987,55.0248,25700.0
2012-07-06 10:30:00,63.24,63.24,63.13,63.17,27400.0,55.0509,55.0509,54.9551,54.99,27400.0
2012-07-06 10:40:00,63.17,63.18,63.09,63.1,14300.0,54.99,54.9987,54.9203,54.929,14300.0
2012-07-06 10:50:00,63.09,63.13,63.06,63.11,6800.0,54.9203,54.9551,54.8942,54.9377,6800.0
2012-07-06 11:00:00,63.07,63.14,63.06,63.12,13100.0,54.9029,54.9638,54.8942,54.9464,13100.0
2012-07-06 11:10:00,63.13,63.13,63.06,63.13,23900.0,54.9551,54.9551,54.8942,54.9551,23900.0
2012-07-06 11:20:00,63.11,63.11,63.0,63.0,25600.0,54.9377,54.9377,54.842,54.842,25600.0
2012-07-06 11:30:00,63.0,63.02,62.98,63.01,15600.0,54.842,54.8594,54.8246,54.8507,15600.0
2012-07-06 11:40:00,63.0,63.08,63.0,63.08,17800.0,54.842,54.9116,54.842,54.9116,17800.0
2012-07-06 11:50:00,63.07,63.08,62.98,63.0,17900.0,54.9029,54.9116,54.8246,54.842,17900.0
2012-07-06 12:00:00,63.0,63.0,62.95,62.99,29200.0,54.842,54.842,54.7984,54.8333,29200.0
2012-07-06 12:10:00,62.97,63.0,62.94,62.97,40700.0,54.8159,54.842,54.7897,54.8159,40700.0
2012-07-06 12:20:00,62.99,62.99,62.92,62.98,18400.0,54.8333,54.8333,54.7723,54.8246,18400.0
2012-07-06 12:30:00,62.97,63.01,62.96,62.97,40000.0,54.8159,54.8507,54.8072,54.8159,40000.0
2012-07-06 12:40:00,62.98,63.08,62.97,63.08,41100.0,54.8246,54.9116,54.8159,54.9116,41100.0
2012-07-06 12:50:00,63.06,63.09,63.05,63.09,15000.0,54.8942,54.9203,54.8855,54.9203,15000.0
2012-07-06 13:00:00,63.1,63.11,63.05,63.07,24300.0,54.929,54.9377,54.8855,54.9029,24300.0
2012-07-06 13:10:00,63.06,63.12,63.04,63.12,9000.0,54.8942,54.9464,54.8768,54.9464,9000.0
2012-07-06 13:20:00,63.11,63.11,63.04,63.04,12100.0,54.9377,54.9377,54.8768,54.8768,12100.0
2012-07-06 13:30:00,63.03,63.05,63.02,63.04,31500.0,54.8681,54.8855,54.8594,54.8768,31500.0
2012-07-06 13:40:00,63.04,63.04,62.97,62.99,37200.0,54.8768,54.8768,54.8159,54.8333,37200.0
2012-07-06 13:50:00,62.99,63.01,62.96,62.98,10100.0,54.8333,54.8507,54.8072,54.8246,10100.0
2012-07-06 14:00:00,62.98,62.98,62.94,62.94,9200.0,54.8246,54.8246,54.7897,54.7897,9200.0
2012-07-06 14:10:00,62.93,62.96,62.91,62.93,43500.0,54.781,54.8072,54.7636,54.781,43500.0
2012-07-06 14:20:00,62.91,62.95,62.9,62.95,11600.0,54.7636,54.7984,54.7549,54.7984,11600.0
2012-07-06 14:30:00,62.95,63.0,62.94,62.99,17300.0,54.7984,54.842,54.7897,54.8333,17300.0
2012-07-06 14:40:00,62.96,63.01,62.95,63.01,9900.0,54.8072,54.8507,54.7984,54.8507,9900.0
2012-07-06 14:50:00,62.99,63.05,62.99,63.03,21600.0,54.8333,54.8855,54.8333,54.8681,21600.0
2012-07-06 15:00:00,63.03,63.06,63.0,63.06,43000.0,54.8681,54.8942,54.842,54.8942,43000.0
2012-07-06 15:10:00,63.07,63.18,63.06,63.17,26800.0,54.9029,54.9987,54.8942,54.99,26800.0
2012-07-06 15:20:00,63.17,63.19,63.12,63.19,15600.0,54.99,55.0074,54.9464,55.0074,15600.0
2012-07-06 15:30:00,63.19,63.26,63.15,63.16,22500.0,55.0074,55.0683,54.9725,54.9813,22500.0
2012-07-06 15:40:00,63.17,63.28,63.14,63.22,46900.0,54.99,55.0857,54.9638,55.0335,46900.0
2012-07-06 15:50:00,63.23,63.28,63.19,63.23,295300.0,55.0422,55.0857,55.0074,55.0422,295300.0
2012-07-09 09:30:00,63.16,63.28,63.14,63.25,38700.0,54.9813,55.0857,54.9638,55.0596,38700.0
2012-07-09 09:40:00,63.25,63.25,63.05,63.08,12900.0,55.0596,55.0596,54.8855,54.9116,12900.0
2012-07-09 09:50:00,63.08,63.09,63.0,63.03,7100.0,54.9116,54.9203,54.842,54.8681,7100.0
2012-07-09 10:00:00,63.01,63.05,62.93,62.99,31000.0,54.8507,54.8855,54.781,54.8333,31000.0
2012-07-09 10:10:00,62.99,63.02,62.93,62.94,1809100.0,54.8333,54.8594,54.781,54.7897,1809100.0
2012-07-09 10:20:00,62.97,62.99,62.9,62.98,195700.0,54.8159,54.8333,54.7549,54.8246,195700.0
2012-07-09 10:30:00,62.98,63.03,62.9,63.03,17100.0,54.8246,54.8681,54.7549,54.8681,17100.0
2012-07-09 10:40:00,63.03,63.11,63.02,63.11,15500.0,54.8681,54.9377,54.8594,54.9377,15500.0
2012-07-09 10:50:00,63.12,63.14,63.09,63.13,28600.0,54.9464,54.9638,54.9203,54.9551,28600.0
2012-07-09 11:00:00,63.12,63.12,63.09,63.1,10800.0,54.9464,54.9464,54.9203,54.929,10800.0
2012-07-09 11:10:00,63.08,63.1,63.05,63.05,8700.0,54.9116,54.929,54.8855,54.8855,8700.0
2012-07-09 11:20:00,63.07,63.09,63.03,63.08,12300.0,54.9029,54.9203,54.8681,54.9116,12300.0
2012-07-09 11:30:00,63.06,63.08,62.99,62.99,5100.0,54.8942,54.9116,54.8333,54.8333,5100.0
2012-07-09 11:40:00,62.99,63.03,62.97,63.01,101700.0,54.8333,54.8681,54.8159,54.8507,101700.0
2012-07-09 11:50:00,63.0,63.0,62.91,62.92,14800.0,54.842,54.842,54.7636,54.7723,14800.0
2012-07-09 12:00:00,62.91,62.96,62.91,62.94,13700.0,54.7636,54.8072,54.7636,54.7897,13700.0
2012-07-09 12:10:00,62.95,62.99,62.95,62.99,19100.0,54.7984,54.8333,54.7984,54.8333,19100.0
2012-07-09 12:20:00,63.0,63.05,63.0,63.01,10500.0,54.842,54.8855,54.842,54.8507,10500.0
2012-07-09 12:30:00,63.02,63.04,62.97,62.99,32900.0,54.8594,54.8768,54.8159,54.8333,32900.0
2012-07-09 12:40:00,62.99,62.99,62.95,62.96,5800.0,54.8333,54.8333,54.7984,54.8072,5800.0
2012-07-09 12:50:00,62.98,63.02,62.98,62.98,20400.0,54.8246,54.8594,54.8246,54.8246,20400.0
2012-07-09 13:00:00,62.99,63.02,62.98,63.0,31200.0,54.8333,54.8594,54.8246,54.842,31200.0
2012-07-09 13:10:00,63.01,63.04,63.0,63.04,14400.0,54.8507,54.8768,54.842,54.8768,14400.0
2012-07-09 13:20:00,63.06,63.14,63.05,63.13,18700.0,54.8942,54.9638,54.8855,54.9551,18700.0
2012-07-09 13:30:00,63.14,63.19,63.12,63.19,17500.0,54.9638,55.0074,54.9464,55.0074,17500.0
2012-07-09 13:40:00,63.19,63.22,63.17,63.17,8100.0,55.0074,55.0335,54.99,54.99,8100.0
2012-07-09 13:50:00,63.16,63.16,63.13,63.16,14700.0,54.9813,54.9813,54.9551,54.9813,14700.0
2012-07-09 14:00:00,63.15,63.16,63.13,63.14,13600.0,54.9725,54.9813,54.9551,54.9638,13600.0
2012-07-09 14:10:00,63.14,63.15,63.07,63.08,24900.0,54.9638,54.9725,54.9029,54.9116,24900.0
2012-07-09 14:20:00,63.08,63.09,63.04,63.06,10000.0,54.9116,54.9203,54.8768,54.8942,10000.0
2012-07-09 14:30:00,63.06,63.08,63.06,63.08,20300.0,54.8942,54.9116,54.8942,54.9116,20300.0
2012-07-09 14:40:00,63.08,63.08,62.97,62.99,60500.0,54.9116,54.9116,54.8159,54.8333,60500.0
2012-07-09 14:50:00,62.99,63.05,62.98,63.04,17800.0,54.8333,54.8855,54.8246,54.8768,17800.0
2012-07-09 15:00:00,63.03,63.1,63.03,63.08,13700.0,54.8681,54.929,54.8681,54.9116,13700.0
2012-07-09 15:10:00,63.09,63.09,63.05,63.08,16400.0,54.9203,54.9203,54.8855,54.9116,16400.0
2012-07-09 15:20:00,63.08,63.13,63.03,63.12,27500.0,54.9116,54.9551,54.8681,54.9464,27500.0
2012-07-09 15:30:00,63.12,63.14,63.07,63.1,22100.0,54.9464,54.9638,54.9029,54.929,22100.0
2012-07-09 15:40:00,63.1,63.19,63.09,63.18,28900.0,54.929,55.0074,54.9203,54.9987,28900.0
2012-07-09 15:50:00,63.18,63.22,63.14,63.16,110800.0,54.9987,55.0335,54.9638,54.9813,110800.0
2012-07-10 09:30:00,63.53,63.62,63.5,63.61,89900.0,55.3033,55.3817,55.2772,55.373,89900.0
2012-07-10 09:40:00,63.62,63.62,63.49,63.5,32400.0,55.3817,55.3817,55.2685,55.2772,32400.0
2012-07-10 09:50:00,63.52,63.55,63.46,63.46,14300.0,55.2946,55.3208,55.2424,55.2424,14300.0
2012-07-10 10:00:00,63.46,63.53,63.31,63.31,24500.0,55.2424,55.3033,55.1118,55.1118,24500.0
2012-07-10 10:10:00,63.29,63.34,63.19,63.19,23100.0,55.0944,55.1379,55.0074,55.0074,23100.0
2012-07-10 10:20:00,63.18,63.28,63.18,63.27,14300.0,54.9987,55.0857,54.9987,55.077,14300.0
2012-07-10 10:30:00,63.27,63.3,63.12,63.14,26800.0,55.077,55.1031,54.9464,54.9638,26800.0
2012-07-10 10:40:00,63.13,63.16,63.08,63.12,19400.0,54.9551,54.9813,54.9116,54.9464,19400.0
2012-07-10 10:50:00,63.11,63.13,63.03,63.1,36000.0,54.9377,54.9551,54.8681,54.929,36000.0
2012-07-10 11:00:00,63.08,63.09,62.94,62.95,34400.0,54.9116,54.9203,54.7897,54.7984,34400.0
2012-07-10 11:10:00,62.93,62.97,62.9,62.97,18700.0,54.781,54.8159,54.7549,54.8159,18700.0
2012-07-10 11:20:00,62.99,63.08,62.97,63.07,24200.0,54.8333,54.9116,54.8159,54.9029,24200.0
2012-07-10 11:30:00,63.04,63.11,63.04,63.1,26300.0,54.8768,54.9377,54.8768,54.929,26300.0
2012-07-10 11:40:00,63.12,63.14,63.08,63.13,11900.0,54.9464,54.9638,54.9116,54.9551,11900.0
2012-07-10 11:50:00,63.13,63.14,63.1,63.13,29300.0,54.9551,54.9638,54.929,54.9551,29300.0
2012-07-10 12:00:00,63.12,63.15,63.1,63.11,21100.0,54.9464,54.9725,54.929,54.9377,21100.0
2012-07-10 12:10:00,63.11,63.11,63.04,63.05,8400.0,54.9377,54.9377,54.8768,54.8855,8400.0
2012-07-10 12:20:00,63.07,63.11,63.06,63.07,63500.0,54.9029,54.9377,54.8942,54.9029,63500.0
2012-07-10 12:30:00,63.07,63.12,63.06,63.12,11000.0,54.9029,54.9464,54.8942,54.9464,11000.0
2012-07-10 12:40:00,63.14,63.15,63.1,63.1,21900.0,54.9638,54.9725,54.929,54.929,21900.0
2012-07-10 12:50:00,63.1,63.11,63.09,63.09,7100.0,54.929,54.9377,54.9203,54.9203,7100.0
2012-07-10 13:00:00,63.1,63.1,63.07,63.09,3600.0,54.929,54.929,54.9029,54.9203,3600.0
2012-07-10 13:10:00,63.1,63.14,63.09,63.13,10800.0,54.929,54.9638,54.9203,54.9551,10800.0
2012-07-10 13:20:00,63.13,63.13,62.99,63.0,28100.0,54.9551,54.9551,54.8333,54.842,28100.0
2012-07-10 13:30:00,63.0,63.01,62.9,62.9,10600.0,54.842,54.8507,54.7549,54.7549,10600.0
2012-07-10 13:40:00,62.9,62.94,62.86,62.88,19600.0,54.7549,54.7897,54.7201,54.7375,19600.0
2012-07-10 13:50:00,62.87,62.95,62.87,62.88,111000.0,54.7288,54.7984,54.7288,54.7375,111000.0
2012-07-10 14:00:00,62.88,62.92,62.85,62.86,94000.0,54.7375,54.7723,54.7114,54.7201,94000.0
2012-07-10 14:10:00,62.85,62.85,62.65,62.65,22500.0,54.7114,54.7114,54.5373,54.5373,22500.0
2012-07-10 14:20:00,62.66,62.68,62.62,62.64,14100.0,54.546,54.5634,54.5112,54.5286,14100.0
2012-07-10 14:30:00,62.63,62.64,62.53,62.63,33600.0,54.5199,54.5286,54.4328,54.5199,33600.0
2012-07-10 14:40:00,62.64,62.65,62.59,62.59,27900.0,54.5286,54.5373,54.4851,54.4851,27900.0
2012-07-10 14:50:00,62.6,62.6,62.48,62.55,41900.0,54.4938,54.4938,54.3893,54.4502,41900.0
2012-07-10 15:00:00,62.53,62.67,62.53,62.59,20100.0,54.4328,54.5547,54.4328,54.4851,20100.0
2012-07-10 15:10:00,62.57,62.59,62.49,62.54,13100.0,54.4677,54.4851,54.398,54.4415,13100.0
2012-07-10 15:20:00,62.54,62.57,62.44,62.45,32800.0,54.4415,54.4677,54.3545,54.3632,32800.0
2012-07-10 15:30:00,62.45,62.51,62.44,62.46,111600.0,54.3632,54.4154,54.3545,54.3719,111600.0
2012-07-10 15:40:00,62.43,62.55,62.4,62.52,112100.0,54.3458,54.4502,54.3197,54.4241,112100.0
2012-07-10 15:50:00,62.53,62.71,62.53,62.64,121100.0,54.4328,54.5895,54.4328,54.5286,121100.0
2012-07-11 09:30:00,62.64,62.64,62.48,62.5,53600.0,54.5286,54.5286,54.3893,54.4067,53600.0
2012-07-11 09:40:00,62.53,62.57,62.45,62.52,48100.0,54.4328,54.4677,54.3632,54.4241,48100.0
2012-07-11 09:50:00,62.53,62.64,62.53,62.55,36300.0,54.4328,54.5286,54.4328,54.4502,36300.0
2012-07-11 10:00:00,62.55,62.68,62.53,62.63,23400.0,54.4502,54.5634,54.4328,54.5199,23400.0
2012-07-11 10:10:00,62.63,62.66,62.56,62.63,19300.0,54.5199,54.546,54.4589,54.5199,19300.0
2012-07-11 10:20:00,62.63,62.64,62.48,62.5,54300.0,54.5199,54.5286,54.3893,54.4067,54300.0
2012-07-11 10:30:00,62.52,62.53,62.42,62.42,44400.0,54.4241,54.4328,54.3371,54.3371,44400.0
2012-07-11 10:40:00,62.42,62.45,62.36,62.39,14400.0,54.3371,54.3632,54.2848,54.311,14400.0
2012-07-11 10:50:00,62.37,62.37,62.31,62.31,21400.0,54.2936,54.2936,54.2413,54.2413,21400.0
2012-07-11 11:00:00,62.31,62.46,62.31,62.44,30600.0,54.2413,54.3719,54.2413,54.3545,30600.0
2012-07-11 11:10:00,62.4,62.41,62.33,62.33,15000.0,54.3197,54.3284,54.2587,54.2587,15000.0
2012-07-11 11:20:00,62.33,62.41,62.33,62.33,11900.0,54.2587,54.3284,54.2587,54.2587,11900.0
2012-07-11 11:30:00,62.36,62.43,62.36,62.41,18200.0,54.2848,54.3458,54.2848,54.3284,18200.0
2012-07-11 11:40:00,62.41,62.42,62.37,62.41,9900.0,54.3284,54.3371,54.2936,54.3284,9900.0
2012-07-11 11:50:00,62.41,62.43,62.4,62.42,9000.0,54.3284,54.3458,54.3197,54.3371,9000.0
2012-07-11 12:00:00,62.42,62.48,62.41,62.42,23500.0,54.3371,54.3893,54.3284,54.3371,23500.0
2012-07-11 12:10:00,62.43,62.44,62.39,62.4,6300.0,54.3458,54.3545,54.311,54.3197,6300.0
2012-07-11 12:20:00,62.39,62.43,62.36,62.38,10800.0,54.311,54.3458,54.2848,54.3023,10800.0
2012-07-11 12:30:00,62.38,62.41,62.37,62.39,22200.0,54.3023,54.3284,54.2936,54.311,22200.0
2012-07-11 12:40:00,62.4,62.45,62.39,62.42,6200.0,54.3197,54.3632,54.311,54.3371,6200.0
2012-07-11 12:50:00,62.41,62.45,62.39,62.45,3300.0,54.3284,54.3632,54.311,54.3632,3300.0
2012-07-11 13:00:00,62.44,62.44,62.38,62.39,112600.0,54.3545,54.3545,54.3023,54.311,112600.0
2012-07-11 13:10:00,62.4,62.4,62.27,62.27,56500.0,54.3197,54.3197,54.2065,54.2065,56500.0
2012-07-11 13:20:00,62.27,62.34,62.27,62.33,10200.0,54.2065,54.2674,54.2065,54.2587,10200.0
2012-07-11 13:30:00,62.33,62.33,62.28,62.31,18500.0,54.2587,54.2587,54.2152,54.2413,18500.0
2012-07-11 13:40:00,62.31,62.37,62.29,62.37,10300.0,54.2413,54.2936,54.2239,54.2936,10300.0
2012-07-11 13:50:00,62.36,62.4,62.35,62.38,21600.0,54.2848,54.3197,54.2761,54.3023,21600.0
2012-07-11 14:00:00,62.4,62.44,62.09,62.2,119400.0,54.3197,54.3545,54.0498,54.1456,119400.0
2012-07-11 14:10:00,62.2,62.22,62.12,62.15,39600.0,54.1456,54.163,54.0759,54.102,39600.0
2012-07-11 14:20:00,62.13,62.17,62.0,62.04,59600.0,54.0846,54.1195,53.9715,54.0063,59600.0
2012-07-11 14:30:00,62.04,62.04,61.95,62.03,29400.0,54.0063,54.0063,53.9279,53.9976,29400.0
2012-07-11 14:40:00,62.01,62.12,62.0,62.11,48800.0,53.9802,54.0759,53.9715,54.0672,48800.0
2012-07-11 14:50:00,62.11,62.16,62.07,62.07,63000.0,54.0672,54.1107,54.0324,54.0324,63000.0
2012-07-11 15:00:00,62.07,62.22,62.07,62.21,59900.0,54.0324,54.163,54.0324,54.1543,59900.0
2012-07-11 15:10:00,62.22,62.25,62.14,62.24,37400.0,54.163,54.1891,54.0933,54.1804,37400.0
2012-07-11 15:20:00,62.24,62.24,62.1,62.16,45300.0,54.1804,54.1804,54.0585,54.1107,45300.0
2012-07-11 15:30:00,62.15,62.22,62.12,62.21,61400.0,54.102,54.163,54.0759,54.1543,61400.0
2012-07-11 15:40:00,62.23,62.45,62.23,62.45,48400.0,54.1717,54.3632,54.1717,54.3632,48400.0
2012-07-11 15:50:00,62.46,62.51,62.35,62.36,64300.0,54.3719,54.4154,54.2761,54.2848,64300.0
2012-07-12 09:30:00,61.95,61.96,61.79,61.85,21700.0,53.9279,53.9366,53.7887,53.8409,21700.0
2012-07-12 09:40:00,61.79,61.8,61.65,61.68,13600.0,53.7887,53.7974,53.6668,53.6929,13600.0
2012-07-12 09:50:00,61.65,61.7,61.63,61.67,27700.0,53.6668,53.7103,53.6494,53.6842,27700.0
2012-07-12 10:00:00,61.67,61.71,61.58,61.61,36400.0,53.6842,53.719,53.6059,53.632,36400.0
2012-07-12 10:10:00,61.58,61.65,61.57,61.61,21700.0,53.6059,53.6668,53.5971,53.632,21700.0
2012-07-12 10:20:00,61.61,61.65,61.57,61.63,27700.0,53.632,53.6668,53.5971,53.6494,27700.0
2012-07-12 10:30:00,61.63,61.67,61.62,61.63,9200.0,53.6494,53.6842,53.6407,53.6494,9200.0
2012-07-12 10:40:00,61.61,61.61,61.52,61.57,56900.0,53.632,53.632,53.5536,53.5971,56900.0
2012-07-12 10:50:00,61.56,61.67,61.55,61.66,16600.0,53.5884,53.6842,53.5797,53.6755,16600.0
2012-07-12 11:00:00,61.66,61.77,61.64,61.77,13500.0,53.6755,53.7712,53.6581,53.7712,13500.0
2012-07-12 11:10:00,61.77,61.78,61.72,61.73,39100.0,53.7712,53.78,53.7277,53.7364,39100.0
2012-07-12 11:20:00,61.74,61.83,61.71,61.81,31500.0,53.7451,53.8235,53.719,53.8061,31500.0
2012-07-12 11:30:00,61.81,61.84,61.78,61.8,14100.0,53.8061,53.8322,53.78,53.7974,14100.0
2012-07-12 11:40:00,61.79,61.9,61.78,61.9,31200.0,53.7887,53.8844,53.78,53.8844,31200.0
2012-07-12 11:50:00,61.91,62.0,61.89,61.96,17500.0,53.8931,53.9715,53.8757,53.9366,17500.0
2012-07-12 12:00:00,61.97,61.98,61.91,61.92,16300.0,53.9453,53.9541,53.8931,53.9018,16300.0
2012-07-12 12:10:00,61.92,61.92,61.89,61.9,14800.0,53.9018,53.9018,53.8757,53.8844,14800.0
2012-07-12 12:20:00,61.9,61.93,61.86,61.89,32500.0,53.8844,53.9105,53.8496,53.8757,32500.0
2012-07-12 12:30:00,61.91,61.93,61.86,61.89,17000.0,53.8931,53.9105,53.8496,53.8757,17000.0
2012-07-12 12:40:00,61.88,61.92,61.87,61.92,27300.0,53.867,53.9018,53.8583,53.9018,27300.0
2012-07-12 12:50:00,61.91,61.97,61.88,61.95,8400.0,53.8931,53.9453,53.867,53.9279,8400.0
2012-07-12 13:00:00,61.97,62.05,61.93,62.05,23800.0,53.9453,54.015,53.9105,54.015,23800.0
2012-07-12 13:10:00,62.05,62.15,62.05,62.11,32500.0,54.015,54.102,54.015,54.0672,32500.0
2012-07-12 13:20:00,62.11,62.22,62.11,62.11,21700.0,54.0672,54.163,54.0672,54.0672,21700.0
2012-07-12 13:30:00,62.12,62.18,62.11,62.16,13600.0,54.0759,54.1282,54.0672,54.1107,13600.0
2012-07-12 13:40:00,62.16,62.29,62.16,62.27,32800.0,54.1107,54.2239,54.1107,54.2065,32800.0
2012-07-12 13:50:00,62.28,62.28,62.09,62.09,17900.0,54.2152,54.2152,54.0498,54.0498,17900.0
2012-07-12 14:00:00,62.09,62.19,62.04,62.19,54800.0,54.0498,54.1369,54.0063,54.1369,54800.0
2012-07-12 14:10:00,62.19,62.22,62.08,62.1,74500.0,54.1369,54.163,54.0411,54.0585,74500.0
2012-07-12 14:20:00,62.09,62.16,62.08,62.13,17900.0,54.0498,54.1107,54.0411,54.0846,17900.0
2012-07-12 14:30:00,62.15,62.2,62.12,62.18,39100.0,54.102,54.1456,54.0759,54.1282,39100.0
2012-07-12 14:40:00,62.18,62.23,62.12,62.13,32900.0,54.1282,54.1717,54.0759,54.0846,32900.0
2012-07-12 14:50:00,62.12,62.19,62.12,62.19,31400.0,54.0759,54.1369,54.0759,54.1369,31400.0
2012-07-12 15:00:00,62.17,62.21,62.14,62.2,25600.0,54.1195,54.1543,54.0933,54.1456,25600.0
2012-07-12 15:10:00,62.21,62.27,62.15,62.19,54600.0,54.1543,54.2065,54.102,54.1369,54600.0
2012-07-12 15:20:00,62.18,62.31,62.16,62.23,59500.0,54.1282,54.2413,54.1107,54.1717,59500.0
2012-07-12 15:30:00,62.23,62.3,62.19,62.23,76500.0,54.1717,54.2326,54.1369,54.1717,76500.0
2012-07-12 15:40:00,62.21,62.3,62.18,62.21,126500.0,54.1543,54.2326,54.1282,54.1543,126500.0
2012-07-12 15:50:00,62.21,62.21,62.05,62.08,211300.0,54.1543,54.1543,54.015,54.0411,211300.0
2012-07-13 09:30:00,62.22,62.46,62.22,62.46,192900.0,54.163,54.3719,54.163,54.3719,192900.0
2012-07-13 09:40:00,62.47,62.61,62.44,62.56,107700.0,54.3806,54.5025,54.3545,54.4589,107700.0
2012-07-13 09:50:00,62.57,62.6,62.47,62.59,31500.0,54.4677,54.4938,54.3806,54.4851,31500.0
2012-07-13 10:00:00,62.62,62.84,62.59,62.78,68800.0,54.5112,54.7027,54.4851,54.6505,68800.0
2012-07-13 10:10:00,62.78,62.78,62.7,62.7,13400.0,54.6505,54.6505,54.5808,54.5808,13400.0
2012-07-13 10:20:00,62.74,62.74,62.69,62.71,33900.0,54.6156,54.6156,54.5721,54.5895,33900.0
2012-07-13 10:30:00,62.71,62.75,62.69,62.74,58500.0,54.5895,54.6243,54.5721,54.6156,58500.0
2012-07-13 10:40:00,62.75,62.8,62.73,62.79,34100.0,54.6243,54.6679,54.6069,54.6592,34100.0
2012-07-13 10:50:00,62.79,62.8,62.75,62.75,31300.0,54.6592,54.6679,54.6243,54.6243,31300.0
2012-07-13 11:00:00,62.76,62.78,62.7,62.74,51200.0,54.6331,54.6505,54.5808,54.6156,51200.0
2012-07-13 11:10:00,62.74,62.76,62.71,62.74,32300.0,54.6156,54.6331,54.5895,54.6156,32300.0
2012-07-13 11:20:00,62.74,62.76,62.72,62.73,28000.0,54.6156,54.6331,54.5982,54.6069,28000.0
2012-07-13 11:30:00,62.75,62.81,62.75,62.79,30400.0,54.6243,54.6766,54.6243,54.6592,30400.0
2012-07-13 11:40:00,62.79,62.89,62.79,62.84,44700.0,54.6592,54.7462,54.6592,54.7027,44700.0
2012-07-13 11:50:00,62.84,62.89,62.84,62.88,17800.0,54.7027,54.7462,54.7027,54.7375,17800.0
2012-07-13 12:00:00,62.87,62.91,62.87,62.91,32500.0,54.7288,54.7636,54.7288,54.7636,32500.0
2012-07-13 12:10:00,62.9,62.93,62.89,62.89,10300.0,54.7549,54.781,54.7462,54.7462,10300.0
2012-07-13 12:20:00,62.89,62.9,62.85,62.88,15300.0,54.7462,54.7549,54.7114,54.7375,15300.0
2012-07-13 12:30:00,62.88,62.89,62.86,62.88,22300.0,54.7375,54.7462,54.7201,54.7375,22300.0
2012-07-13 12:40:00,62.89,62.89,62.87,62.87,2700.0,54.7462,54.7462,54.7288,54.7288,2700.0
2012-07-13 12:50:00,62.86,62.88,62.86,62.87,14600.0,54.7201,54.7375,54.7201,54.7288,14600.0
2012-07-13 13:00:00,62.87,62.89,62.87,62.89,8800.0,54.7288,54.7462,54.7288,54.7462,8800.0
2012-07-13 13:10:00,62.89,62.91,62.88,62.9,21000.0,54.7462,54.7636,54.7375,54.7549,21000.0
2012-07-13 13:20:00,62.91,62.91,62.85,62.85,7900.0,54.7636,54.7636,54.7114,54.7114,7900.0
2012-07-13 13:30:00,62.86,62.86,62.83,62.86,25200.0,54.7201,54.7201,54.694,54.7201,25200.0
2012-07-13 13:40:00,62.87,62.91,62.86,62.91,5500.0,54.7288,54.7636,54.7201,54.7636,5500.0
2012-07-13 13:50:00,62.9,62.93,62.89,62.89,39200.0,54.7549,54.781,54.7462,54.7462,39200.0
2012-07-13 14:00:00,62.89,62.9,62.87,62.88,12600.0,54.7462,54.7549,54.7288,54.7375,12600.0
2012-07-13 14:10:00,62.88,62.91,62.86,62.9,7500.0,54.7375,54.7636,54.7201,54.7549,7500.0
2012-07-13 14:20:00,62.91,62.92,62.89,62.9,12900.0,54.7636,54.7723,54.7462,54.7549,12900.0
2012-07-13 14:30:00,62.9,62.93,62.88,62.88,22000.0,54.7549,54.781,54.7375,54.7375,22000.0
2012-07-13 14:40:00,62.9,62.92,62.9,62.91,13300.0,54.7549,54.7723,54.7549,54.7636,13300.0
2012-07-13 14:50:00,62.91,62.93,62.91,62.92,11300.0,54.7636,54.781,54.7636,54.7723,11300.0
2012-07-13 15:00:00,62.93,63.04,62.93,63.02,51300.0,54.781,54.8768,54.781,54.8594,51300.0
2012-07-13 15:10:00,63.03,63.07,63.01,63.03,54100.0,54.8681,54.9029,54.8507,54.8681,54100.0
2012-07-13 15:20:00,63.02,63.06,62.99,63.01,23000.0,54.8594,54.8942,54.8333,54.8507,23000.0
2012-07-13 15:30:00,63.0,63.02,62.97,62.97,33700.0,54.842,54.8594,54.8159,54.8159,33700.0
2012-07-13 15:40:00,62.98,63.05,62.96,63.02,56200.0,54.8246,54.8855,54.8072,54.8594,56200.0
2012-07-13 15:50:00,63.01,63.03,62.94,62.99,80900.0,54.8507,54.8681,54.7897,54.8333,80900.0
2012-07-16 09:30:00,62.88,62.95,62.82,62.82,15900.0,54.7375,54.7984,54.6853,54.6853,15900.0
2012-07-16 09:40:00,62.81,62.84,62.72,62.72,20400.0,54.6766,54.7027,54.5982,54.5982,20400.0
2012-07-16 09:50:00,62.71,62.77,62.67,62.69,18900.0,54.5895,54.6418,54.5547,54.5721,18900.0
2012-07-16 10:00:00,62.67,62.72,62.63,62.64,24300.0,54.5547,54.5982,54.5199,54.5286,24300.0
2012-07-16 10:10:00,62.64,62.75,62.64,62.75,14600.0,54.5286,54.6243,54.5286,54.6243,14600.0
2012-07-16 10:20:00,62.74,62.77,62.72,62.77,11100.0,54.6156,54.6418,54.5982,54.6418,11100.0
2012-07-16 10:30:00,62.81,62.93,62.81,62.93,7400.0,54.6766,54.781,54.6766,54.781,7400.0
2012-07-16 10:40:00,62.93,62.94,62.87,62.89,17000.0,54.781,54.7897,54.7288,54.7462,17000.0
2012-07-16 10:50:00,62.87,62.89,62.84,62.86,25200.0,54.7288,54.7462,54.7027,54.7201,25200.0
2012-07-16 11:00:00,62.85,62.88,62.84,62.87,15200.0,54.7114,54.7375,54.7027,54.7288,15200.0
2012-07-16 11:10:00,62.88,63.08,62.88,63.08,46000.0,54.7375,54.9116,54.7375,54.9116,46000.0
2012-07-16 11:20:00,63.05,63.07,63.02,63.02,9900.0,54.8855,54.9029,54.8594,54.8594,9900.0
2012-07-16 11:30:00,63.01,63.02,62.96,62.97,13900.0,54.8507,54.8594,54.8072,54.8159,13900.0
2012-07-16 11:40:00,62.98,62.99,62.92,62.94,11200.0,54.8246,54.8333,54.7723,54.7897,11200.0
2012-07-16 11:50:00,62.94,62.95,62.91,62.95,7600.0,54.7897,54.7984,54.7636,54.7984,7600.0
2012-07-16 12:00:00,62.95,63.0,62.94,62.97,18500.0,54.7984,54.842,54.7897,54.8159,18500.0
2012-07-16 12:10:00,62.98,62.98,62.86,62.88,17200.0,54.8246,54.8246,54.7201,54.7375,17200.0
2012-07-16 12:20:00,62.87,62.88,62.83,62.86,37100.0,54.7288,54.7375,54.694,54.7201,37100.0
2012-07-16 12:30:00,62.86,62.9,62.76,62.77,40900.0,54.7201,54.7549,54.6331,54.6418,40900.0
2012-07-16 12:40:00,62.78,62.8,62.77,62.8,47500.0,54.6505,54.6679,54.6418,54.6679,47500.0
2012-07-16 12:50:00,62.79,62.86,62.78,62.85,34300.0,54.6592,54.7201,54.6505,54.7114,34300.0
2012-07-16 13:00:00,62.85,62.88,62.84,62.84,48200.0,54.7114,54.7375,54.7027,54.7027,48200.0
2012-07-16 13:10:00,62.84,62.84,62.79,62.82,51200.0,54.7027,54.7027,54.6592,54.6853,51200.0
2012-07-16 13:20:00,62.83,62.88,62.8,62.88,34000.0,54.694,54.7375,54.6679,54.7375,34000.0
2012-07-16 13:30:00,62.87,62.91,62.86,62.88,30000.0,54.7288,54.7636,54.7201,54.7375,30000.0
2012-07-16 13:40:00,62.86,62.95,62.85,62.92,13500.0,54.7201,54.7984,54.7114,54.7723,13500.0
2012-07-16 13:50:00,62.91,62.94,62.9,62.9,72000.0,54.7636,54.7897,54.7549,54.7549,72000.0
2012-07-16 14:00:00,62.91,62.94,62.9,62.94,18200.0,54.7636,54.7897,54.7549,54.7897,18200.0
2012-07-16 14:10:00,62.94,62.98,62.91,62.98,20300.0,54.7897,54.8246,54.7636,54.8246,20300.0
2012-07-16 14:20:00,62.99,62.99,62.95,62.95,12300.0,54.8333,54.8333,54.7984,54.7984,12300.0
2012-07-16 14:30:00,62.96,62.97,62.9,62.9,13000.0,54.8072,54.8159,54.7549,54.7549,13000.0
2012-07-16 14:40:00,62.91,62.92,62.88,62.91,21000.0,54.7636,54.7723,54.7375,54.7636,21000.0
2012-07-16 14:50:00,62.92,62.94,62.85,62.89,25900.0,54.7723,54.7897,54.7114,54.7462,25900.0
2012-07-16 15:00:00,62.89,62.92,62.87,62.88,38200.0,54.7462,54.7723,54.7288,54.7375,38200.0
2012-07-16 15:10:00,62.88,62.92,62.87,62.91,32600.0,54.7375,54.7723,54.7288,54.7636,32600.0
2012-07-16 15:20:00,62.92,62.94,62.88,62.88,16400.0,54.7723,54.7897,54.7375,54.7375,16400.0
2012-07-16 15:30:00,62.88,62.88,62.78,62.8,22300.0,54.7375,54.7375,54.6505,54.6679,22300.0
2012-07-16 15:40:00,62.79,62.8,62.73,62.78,20700.0,54.6592,54.6679,54.6069,54.6505,20700.0
2012-07-16 15:50:00,62.78,62.83,62.75,62.81,55100.0,54.6505,54.694,54.6243,54.6766,55100.0
2012-07-17 09:30:00,63.11,63.25,63.08,63.2,44400.0,54.9377,55.0596,54.9116,55.0161,44400.0
2012-07-17 09:40:00,63.18,63.18,62.96,62.98,26400.0,54.9987,54.9987,54.8072,54.8246,26400.0
2012-07-17 09:50:00,62.94,63.03,62.91,63.03,22500.0,54.7897,54.8681,54.7636,54.8681,22500.0
2012-07-17 10:00:00,63.02,63.02,62.66,62.73,84900.0,54.8594,54.8594,54.546,54.6069,84900.0
2012-07-17 10:10:00,62.73,62.81,62.69,62.77,20700.0,54.6069,54.6766,54.5721,54.6418,20700.0
2012-07-17 10:20:00,62.77,62.83,62.71,62.75,39000.0,54.6418,54.694,54.5895,54.6243,39000.0
2012-07-17 10:30:00,62.74,62.76,62.51,62.51,33100.0,54.6156,54.6331,54.4154,54.4154,33100.0
2012-07-17 10:40:00,62.51,62.51,62.4,62.48,80700.0,54.4154,54.4154,54.3197,54.3893,80700.0
2012-07-17 10:50:00,62.49,62.56,62.48,62.53,78000.0,54.398,54.4589,54.3893,54.4328,78000.0
2012-07-17 11:00:00,62.53,62.68,62.5,62.67,40600.0,54.4328,54.5634,54.4067,54.5547,40600.0
2012-07-17 11:10:00,62.67,62.72,62.64,62.65,39400.0,54.5547,54.5982,54.5286,54.5373,39400.0
2012-07-17 11:20:00,62.65,62.7,62.63,62.64,33400.0,54.5373,54.5808,54.5199,54.5286,33400.0
2012-07-17 11:30:00,62.65,62.86,62.64,62.85,42700.0,54.5373,54.7201,54.5286,54.7114,42700.0
2012-07-17 11:40:00,62.85,62.9,62.83,62.9,19400.0,54.7114,54.7549,54.694,54.7549,19400.0
2012-07-17 11:50:00,62.91,62.99,62.86,62.99,28000.0,54.7636,54.8333,54.7201,54.8333,28000.0
2012-07-17 12:00:00,63.0,63.1,63.0,63.04,29800.0,54.842,54.929,54.842,54.8768,29800.0
2012-07-17 12:10:00,63.07,63.08,63.03,63.05,12800.0,54.9029,54.9116,54.8681,54.8855,12800.0
2012-07-17 12:20:00,63.05,63.14,63.05,63.13,16800.0,54.8855,54.9638,54.8855,54.9551,16800.0
2012-07-17 12:30:00,63.11,63.17,63.11,63.13,43200.0,54.9377,54.99,54.9377,54.9551,43200.0
2012-07-17 12:40:00,63.13,63.13,63.09,63.1,111500.0,54.9551,54.9551,54.9203,54.929,111500.0
2012-07-17 12:50:00,63.1,63.1,63.0,63.0,16300.0,54.929,54.929,54.842,54.842,16300.0
2012-07-17 13:00:00,63.0,63.06,63.0,63.03,14400.0,54.842,54.8942,54.842,54.8681,14400.0
2012-07-17 13:10:00,63.03,63.1,63.02,63.1,14000.0,54.8681,54.929,54.8594,54.929,14000.0
2012-07-17 13:20:00,63.09,63.22,63.05,63.18,28800.0,54.9203,55.0335,54.8855,54.9987,28800.0
2012-07-17 13:30:00,63.18,63.25,63.18,63.21,77300.0,54.9987,55.0596,54.9987,55.0248,77300.0
2012-07-17 13:40:00,63.2,63.25,63.2,63.21,9800.0,55.0161,55.0596,55.0161,55.0248,9800.0
2012-07-17 13:50:00,63.21,63.22,63.17,63.17,16100.0,55.0248,55.0335,54.99,54.99,16100.0
2012-07-17 14:00:00,63.17,63.23,63.17,63.21,19000.0,54.99,55.0422,54.99,55.0248,19000.0
2012-07-17 14:10:00,63.21,63.26,63.2,63.2,18800.0,55.0248,55.0683,55.0161,55.0161,18800.0
2012-07-17 14:20:00,63.21,63.24,63.18,63.23,12100.0,55.0248,55.0509,54.9987,55.0422,12100.0
2012-07-17 14:30:00,63.24,63.26,63.21,63.21,31700.0,55.0509,55.0683,55.0248,55.0248,31700.0
2012-07-17 14:40:00,63.21,63.26,63.2,63.22,18900.0,55.0248,55.0683,55.0161,55.0335,18900.0
2012-07-17 14:50:00,63.23,63.31,63.23,63.24,35300.0,55.0422,55.1118,55.0422,55.0509,35300.0
2012-07-17 15:00:00,63.25,63.25,63.18,63.19,65800.0,55.0596,55.0596,54.9987,55.0074,65800.0
2012-07-17 15:10:00,63.2,63.23,63.17,63.22,26400.0,55.0161,55.0422,54.99,55.0335,26400.0
2012-07-17 15:20:00,63.23,63.23,63.11,63.12,29100.0,55.0422,55.0422,54.9377,54.9464,29100.0
2012-07-17 15:30:00,63.12,63.14,63.04,63.05,44800.0,54.9464,54.9638,54.8768,54.8855,44800.0
2012-07-17 15:40:00,63.05,63.19,63.05,63.17,35200.0,54.8855,55.0074,54.8855,54.99,35200.0
2012-07-17 15:50:00,63.18,63.22,63.13,63.17,310900.0,54.9987,55.0335,54.9551,54.99,310900.0
2012-07-18 09:30:00,63.06,63.28,63.05,63.27,75100.0,54.8942,55.0857,54.8855,55.077,75100.0
2012-07-18 09:40:00,63.29,63.38,63.29,63.34,27400.0,55.0944,55.1728,55.0944,55.1379,27400.0
2012-07-18 09:50:00,63.35,63.53,63.32,63.49,32800.0,55.1466,55.3033,55.1205,55.2685,32800.0
2012-07-18 10:00:00,63.51,63.65,63.49,63.53,38800.0,55.2859,55.4078,55.2685,55.3033,38800.0
2012-07-18 10:10:00,63.54,63.58,63.5,63.53,14200.0,55.312,55.3469,55.2772,55.3033,14200.0
2012-07-18 10:20:00,63.53,63.56,63.48,63.53,38700.0,55.3033,55.3295,55.2598,55.3033,38700.0
2012-07-18 10:30:00,63.53,63.57,63.46,63.55,58800.0,55.3033,55.3382,55.2424,55.3208,58800.0
2012-07-18 10:40:00,63.56,63.66,63.56,63.64,59600.0,55.3295,55.4165,55.3295,55.3991,59600.0
2012-07-18 10:50:00,63.64,63.7,63.62,63.68,57200.0,55.3991,55.4513,55.3817,55.4339,57200.0
2012-07-18 11:00:00,63.69,63.7,63.61,63.62,38000.0,55.4426,55.4513,55.373,55.3817,38000.0
2012-07-18 11:10:00,63.63,63.65,63.61,63.64,51700.0,55.3904,55.4078,55.373,55.3991,51700.0
2012-07-18 11:20:00,63.64,63.67,63.64,63.64,147600.0,55.3991,55.4252,55.3991,55.3991,147600.0
2012-07-18 11:30:00,63.67,63.74,63.66,63.73,34400.0,55.4252,55.4861,55.4165,55.4774,34400.0
2012-07-18 11:40:00,63.73,63.76,63.72,63.75,25100.0,55.4774,55.5036,55.4687,55.4949,25100.0
2012-07-18 11:50:00,63.75,63.77,63.74,63.75,32500.0,55.4949,55.5123,55.4861,55.4949,32500.0
2012-07-18 12:00:00,63.75,63.83,63.74,63.83,47900.0,55.4949,55.5645,55.4861,55.5645,47900.0
2012-07-18 12:10:00,63.83,63.85,63.82,63.85,12300.0,55.5645,55.5819,55.5558,55.5819,12300.0
2012-07-18 12:20:00,63.86,63.9,63.84,63.86,28300.0,55.5906,55.6254,55.5732,55.5906,28300.0
2012-07-18 12:30:00,63.85,63.9,63.84,63.85,29800.0,55.5819,55.6254,55.5732,55.5819,29800.0
2012-07-18 12:40:00,63.84,63.86,63.84,63.84,24000.0,55.5732,55.5906,55.5732,55.5732,24000.0
2012-07-18 12:50:00,63.85,63.88,63.84,63.86,18700.0,55.5819,55.608,55.5732,55.5906,18700.0
2012-07-18 13:00:00,63.86,63.87,63.83,63.86,23800.0,55.5906,55.5993,55.5645,55.5906,23800.0
2012-07-18 13:10:00,63.86,63.87,63.85,63.85,15300.0,55.5906,55.5993,55.5819,55.5819,15300.0
2012-07-18 13:20:00,63.85,63.87,63.84,63.86,20400.0,55.5819,55.5993,55.5732,55.5906,20400.0
2012-07-18 13:30:00,63.85,63.85,63.78,63.78,28900.0,55.5819,55.5819,55.521,55.521,28900.0
2012-07-18 13:40:00,63.78,63.8,63.78,63.8,19100.0,55.521,55.5384,55.521,55.5384,19100.0
2012-07-18 13:50:00,63.81,63.81,63.72,63.76,21800.0,55.5471,55.5471,55.4687,55.5036,21800.0
2012-07-18 14:00:00,63.77,63.79,63.73,63.76,19800.0,55.5123,55.5297,55.4774,55.5036,19800.0
2012-07-18 14:10:00,63.76,63.8,63.75,63.79,137300.0,55.5036,55.5384,55.4949,55.5297,137300.0
2012-07-18 14:20:00,63.79,63.82,63.78,63.79,185300.0,55.5297,55.5558,55.521,55.5297,185300.0
2012-07-18 14:30:00,63.79,63.8,63.71,63.71,67200.0,55.5297,55.5384,55.46,55.46,67200.0
2012-07-18 14:40:00,63.72,63.72,63.58,63.64,42300.0,55.4687,55.4687,55.3469,55.3991,42300.0
2012-07-18 14:50:00,63.63,63.65,63.61,63.65,151400.0,55.3904,55.4078,55.373,55.4078,151400.0
2012-07-18 15:00:00,63.66,63.71,63.66,63.68,113600.0,55.4165,55.46,55.4165,55.4339,113600.0
2012-07-18 15:10:00,63.67,63.73,63.67,63.71,29800.0,55.4252,55.4774,55.4252,55.46,29800.0
2012-07-18 15:20:00,63.72,63.79,63.67,63.72,41700.0,55.4687,55.5297,55.4252,55.4687,41700.0
2012-07-18 15:30:00,63.73,63.78,63.73,63.76,26300.0,55.4774,55.521,55.4774,55.5036,26300.0
2012-07-18 15:40:00,63.77,63.79,63.71,63.75,47900.0,55.5123,55.5297,55.46,55.4949,47900.0
2012-07-18 15:50:00,63.74,63.77,63.69,63.76,124500.0,55.4861,55.5123,55.4426,55.5036,124500.0
2012-07-19 09:30:00,64.05,64.16,63.96,64.14,202900.0,55.756,55.8518,55.6777,55.8344,202900.0
2012-07-19 09:40:00,64.13,64.18,64.08,64.08,57700.0,55.8256,55.8692,55.7821,55.7821,57700.0
2012-07-19 09:50:00,64.1,64.17,64.09,64.16,36000.0,55.7995,55.8605,55.7908,55.8518,36000.0
2012-07-19 10:00:00,64.14,64.14,63.94,63.96,91700.0,55.8344,55.8344,55.6602,55.6777,91700.0
2012-07-19 10:10:00,63.96,63.98,63.84,63.98,61300.0,55.6777,55.6951,55.5732,55.6951,61300.0
2012-07-19 10:20:00,64.0,64.04,63.96,63.97,56600.0,55.7125,55.7473,55.6777,55.6864,56600.0
2012-07-19 10:30:00,63.98,63.99,63.88,63.9,27000.0,55.6951,55.7038,55.608,55.6254,27000.0
2012-07-19 10:40:00,63.91,64.07,63.88,64.07,41800.0,55.6341,55.7734,55.608,55.7734,41800.0
2012-07-19 10:50:00,64.05,64.08,64.02,64.03,50400.0,55.756,55.7821,55.7299,55.7386,50400.0
2012-07-19 11:00:00,64.05,64.15,64.05,64.14,46400.0,55.756,55.8431,55.756,55.8344,46400.0
2012-07-19 11:10:00,64.14,64.14,64.12,64.12,21900.0,55.8344,55.8344,55.8169,55.8169,21900.0
2012-07-19 11:20:00,64.12,64.14,64.09,64.14,19500.0,55.8169,55.8344,55.7908,55.8344,19500.0
2012-07-19 11:30:00,64.15,64.2,64.15,64.18,33400.0,55.8431,55.8866,55.8431,55.8692,33400.0
2012-07-19 11:40:00,64.18,64.19,64.11,64.12,31100.0,55.8692,55.8779,55.8082,55.8169,31100.0
2012-07-19 11:50:00,64.13,64.2,64.13,64.16,26200.0,55.8256,55.8866,55.8256,55.8518,26200.0
2012-07-19 12:00:00,64.18,64.25,64.17,64.25,21500.0,55.8692,55.9301,55.8605,55.9301,21500.0
2012-07-19 12:10:00,64.24,64.32,64.22,64.32,35500.0,55.9214,55.991,55.904,55.991,35500.0
2012-07-19 12:20:00,64.33,64.4,64.31,64.35,38100.0,55.9997,56.0607,55.9823,56.0172,38100.0
2012-07-19 12:30:00,64.35,64.35,64.32,64.32,34300.0,56.0172,56.0172,55.991,55.991,34300.0
2012-07-19 12:40:00,64.31,64.32,64.26,64.27,32000.0,55.9823,55.991,55.9388,55.9475,32000.0
2012-07-19 12:50:00,64.26,64.26,64.19,64.2,20700.0,55.9388,55.9388,55.8779,55.8866,20700.0
2012-07-19 13:00:00,64.19,64.29,64.19,64.28,28800.0,55.8779,55.9649,55.8779,55.9562,28800.0
2012-07-19 13:10:00,64.28,64.31,64.27,64.28,29600.0,55.9562,55.9823,55.9475,55.9562,29600.0
2012-07-19 13:20:00,64.28,64.3,64.24,64.24,24900.0,55.9562,55.9736,55.9214,55.9214,24900.0
2012-07-19 13:30:00,64.24,64.25,64.15,64.16,59600.0,55.9214,55.9301,55.8431,55.8518,59600.0
2012-07-19 13:40:00,64.16,64.2,64.04,64.11,41200.0,55.8518,55.8866,55.7473,55.8082,41200.0
2012-07-19 13:50:00,64.11,64.11,63.99,64.05,88000.0,55.8082,55.8082,55.7038,55.756,88000.0
2012-07-19 14:00:00,64.07,64.16,64.06,64.15,82800.0,55.7734,55.8518,55.7647,55.8431,82800.0
2012-07-19 14:10:00,64.15,64.19,64.13,64.15,50100.0,55.8431,55.8779,55.8256,55.8431,50100.0
2012-07-19 14:20:00,64.14,64.16,64.1,64.15,26000.0,55.8344,55.8518,55.7995,55.8431,26000.0
2012-07-19 14:30:00,64.13,64.23,64.09,64.22,36400.0,55.8256,55.9127,55.7908,55.904,36400.0
2012-07-19 14:40:00,64.2,64.22,64.16,64.17,44500.0,55.8866,55.904,55.8518,55.8605,44500.0
2012-07-19 14:50:00,64.17,64.19,64.14,64.18,27200.0,55.8605,55.8779,55.8344,55.8692,27200.0
2012-07-19 15:00:00,64.18,64.2,64.11,64.17,50300.0,55.8692,55.8866,55.8082,55.8605,50300.0
2012-07-19 15:10:00,64.17,64.22,64.14,64.2,51700.0,55.8605,55.904,55.8344,55.8866,51700.0
2012-07-19 15:20:00,64.21,64.22,64.14,64.16,64700.0,55.8953,55.904,55.8344,55.8518,64700.0
2012-07-19 15:30:00,64.17,64.21,64.14,64.18,129200.0,55.8605,55.8953,55.8344,55.8692,129200.0
2012-07-19 15:40:00,64.19,64.27,64.19,64.26,59700.0,55.8779,55.9475,55.8779,55.9388,59700.0
2012-07-19 15:50:00,64.26,64.28,64.16,64.17,159000.0,55.9388,55.9562,55.8518,55.8605,159000.0
2012-07-20 09:30:00,63.85,63.89,63.8,63.83,212800.0,55.5819,55.6167,55.5384,55.5645,212800.0
2012-07-20 09:40:00,63.87,63.88,63.71,63.74,94000.0,55.5993,55.608,55.46,55.4861,94000.0
2012-07-20 09:50:00,63.74,63.81,63.7,63.79,135700.0,55.4861,55.5471,55.4513,55.5297,135700.0
2012-07-20 10:00:00,63.77,63.88,63.75,63.86,70500.0,55.5123,55.608,55.4949,55.5906,70500.0
2012-07-20 10:10:00,63.82,63.9,63.82,63.84,28300.0,55.5558,55.6254,55.5558,55.5732,28300.0
2012-07-20 10:20:00,63.87,63.87,63.78,63.84,37800.0,55.5993,55.5993,55.521,55.5732,37800.0
2012-07-20 10:30:00,63.84,63.84,63.68,63.71,58900.0,55.5732,55.5732,55.4339,55.46,58900.0
2012-07-20 10:40:00,63.71,63.73,63.64,63.7,32600.0,55.46,55.4774,55.3991,55.4513,32600.0
2012-07-20 10:50:00,63.69,63.8,63.69,63.8,33900.0,55.4426,55.5384,55.4426,55.5384,33900.0
2012-07-20 11:00:00,63.8,63.88,63.75,63.83,26000.0,55.5384,55.608,55.4949,55.5645,26000.0
2012-07-20 11:10:00,63.84,63.86,63.71,63.71,40700.0,55.5732,55.5906,55.46,55.46,40700.0
2012-07-20 11:20:00,63.71,63.75,63.69,63.75,34300.0,55.46,55.4949,55.4426,55.4949,34300.0
2012-07-20 11:30:00,63.76,63.76,63.64,63.7,29200.0,55.5036,55.5036,55.3991,55.4513,29200.0
2012-07-20 11:40:00,63.7,63.77,63.63,63.77,41900.0,55.4513,55.5123,55.3904,55.5123,41900.0
2012-07-20 11:50:00,63.75,63.76,63.67,63.69,32900.0,55.4949,55.5036,55.4252,55.4426,32900.0
2012-07-20 12:00:00,63.69,63.69,63.57,63.6,50800.0,55.4426,55.4426,55.3382,55.3643,50800.0
2012-07-20 12:10:00,63.6,63.61,63.56,63.56,24900.0,55.3643,55.373,55.3295,55.3295,24900.0
2012-07-20 12:20:00,63.55,63.56,63.52,63.55,29900.0,55.3208,55.3295,55.2946,55.3208,29900.0
2012-07-20 12:30:00,63.54,63.54,63.45,63.49,35000.0,55.312,55.312,55.2337,55.2685,35000.0
2012-07-20 12:40:00,63.51,63.55,63.51,63.55,19700.0,55.2859,55.3208,55.2859,55.3208,19700.0
2012-07-20 12:50:00,63.54,63.61,63.53,63.59,25400.0,55.312,55.373,55.3033,55.3556,25400.0
2012-07-20 13:00:00,63.6,63.62,63.54,63.54,27900.0,55.3643,55.3817,55.312,55.312,27900.0
2012-07-20 13:10:00,63.54,63.56,63.51,63.54,39500.0,55.312,55.3295,55.2859,55.312,39500.0
2012-07-20 13:20:00,63.53,63.53,63.46,63.51,28700.0,55.3033,55.3033,55.2424,55.2859,28700.0
2012-07-20 13:30:00,63.51,63.57,63.51,63.57,42400.0,55.2859,55.3382,55.2859,55.3382,42400.0
2012-07-20 13:40:00,63.56,63.56,63.49,63.51,33200.0,55.3295,55.3295,55.2685,55.2859,33200.0
2012-07-20 13:50:00,63.51,63.56,63.49,63.55,47900.0,55.2859,55.3295,55.2685,55.3208,47900.0
2012-07-20 14:00:00,63.55,63.61,63.53,63.56,47800.0,55.3208,55.373,55.3033,55.3295,47800.0
2012-07-20 14:10:00,63.56,63.57,63.54,63.56,31100.0,55.3295,55.3382,55.312,55.3295,31100.0
2012-07-20 14:20:00,63.57,63.58,63.51,63.51,12900.0,55.3382,55.3469,55.2859,55.2859,12900.0
2012-07-20 14:30:00,63.51,63.53,63.46,63.48,24100.0,55.2859,55.3033,55.2424,55.2598,24100.0
2012-07-20 14:40:00,63.48,63.52,63.46,63.51,18400.0,55.2598,55.2946,55.2424,55.2859,18400.0
2012-07-20 14:50:00,63.52,63.53,63.48,63.5,25700.0,55.2946,55.3033,55.2598,55.2772,25700.0
2012-07-20 15:00:00,63.49,63.55,63.48,63.55,35400.0,55.2685,55.3208,55.2598,55.3208,35400.0
2012-07-20 15:10:00,63.55,63.56,63.51,63.53,108900.0,55.3208,55.3295,55.2859,55.3033,108900.0
2012-07-20 15:20:00,63.53,63.55,63.5,63.51,57700.0,55.3033,55.3208,55.2772,55.2859,57700.0
2012-07-20 15:30:00,63.5,63.51,63.44,63.48,112500.0,55.2772,55.2859,55.225,55.2598,112500.0
2012-07-20 15:40:00,63.49,63.54,63.49,63.52,96600.0,55.2685,55.312,55.2685,55.2946,96600.0
2012-07-20 15:50:00,63.51,63.53,63.44,63.46,236800.0,55.2859,55.3033,55.225,55.2424,236800.0
2012-07-23 09:30:00,62.5,62.5,62.25,62.25,35800.0,54.4067,54.4067,54.1891,54.1891,35800.0
2012-07-23 09:40:00,62.23,62.24,62.12,62.17,21500.0,54.1717,54.1804,54.0759,54.1195,21500.0
2012-07-23 09:50:00,62.17,62.27,62.13,62.27,16000.0,54.1195,54.2065,54.0846,54.2065,16000.0
2012-07-23 10:00:00,62.23,62.3,62.21,62.22,39800.0,54.1717,54.2326,54.1543,54.163,39800.0
2012-07-23 10:10:00,62.24,62.26,62.18,62.23,25600.0,54.1804,54.1978,54.1282,54.1717,25600.0
2012-07-23 10:20:00,62.23,62.29,62.21,62.29,15900.0,54.1717,54.2239,54.1543,54.2239,15900.0
2012-07-23 10:30:00,62.27,62.4,62.23,62.38,24100.0,54.2065,54.3197,54.1717,54.3023,24100.0
2012-07-23 10:40:00,62.38,62.48,62.37,62.46,24600.0,54.3023,54.3893,54.2936,54.3719,24600.0
2012-07-23 10:50:00,62.48,62.48,62.42,62.44,33300.0,54.3893,54.3893,54.3371,54.3545,33300.0
2012-07-23 11:00:00,62.44,62.54,62.44,62.53,11600.0,54.3545,54.4415,54.3545,54.4328,11600.0
2012-07-23 11:10:00,62.53,62.57,62.49,62.49,17700.0,54.4328,54.4677,54.398,54.398,17700.0
2012-07-23 11:20:00,62.48,62.56,62.47,62.56,97100.0,54.3893,54.4589,54.3806,54.4589,97100.0
2012-07-23 11:30:00,62.56,62.59,62.4,62.41,50300.0,54.4589,54.4851,54.3197,54.3284,50300.0
2012-07-23 11:40:00,62.44,62.46,62.42,62.44,8000.0,54.3545,54.3719,54.3371,54.3545,8000.0
2012-07-23 11:50:00,62.49,62.58,62.49,62.53,13200.0,54.398,54.4764,54.398,54.4328,13200.0
2012-07-23 12:00:00,62.53,62.55,62.5,62.5,11600.0,54.4328,54.4502,54.4067,54.4067,11600.0
2012-07-23 12:10:00,62.53,62.53,62.42,62.45,12000.0,54.4328,54.4328,54.3371,54.3632,12000.0
2012-07-23 12:20:00,62.45,62.5,62.45,62.49,9200.0,54.3632,54.4067,54.3632,54.398,9200.0
2012-07-23 12:30:00,62.48,62.56,62.44,62.54,4800.0,54.3893,54.4589,54.3545,54.4415,4800.0
2012-07-23 12:40:00,62.55,62.61,62.51,62.61,63600.0,54.4502,54.5025,54.4154,54.5025,63600.0
2012-07-23 12:50:00,62.6,62.69,62.59,62.65,15100.0,54.4938,54.5721,54.4851,54.5373,15100.0
2012-07-23 13:00:00,62.66,62.66,62.62,62.63,23900.0,54.546,54.546,54.5112,54.5199,23900.0
2012-07-23 13:10:00,62.65,62.71,62.63,62.69,20900.0,54.5373,54.5895,54.5199,54.5721,20900.0
2012-07-23 13:20:00,62.68,62.7,62.67,62.69,14400.0,54.5634,54.5808,54.5547,54.5721,14400.0
2012-07-23 13:30:00,62.68,62.73,62.68,62.7,30500.0,54.5634,54.6069,54.5634,54.5808,30500.0
2012-07-23 13:40:00,62.71,62.72,62.69,62.72,76700.0,54.5895,54.5982,54.5721,54.5982,76700.0
2012-07-23 13:50:00,62.73,62.75,62.7,62.73,17500.0,54.6069,54.6243,54.5808,54.6069,17500.0
2012-07-23 14:00:00,62.74,62.79,62.72,62.76,10400.0,54.6156,54.6592,54.5982,54.6331,10400.0
2012-07-23 14:10:00,62.79,62.83,62.78,62.78,36800.0,54.6592,54.694,54.6505,54.6505,36800.0
2012-07-23 14:20:00,62.78,62.78,62.73,62.74,17700.0,54.6505,54.6505,54.6069,54.6156,17700.0
2012-07-23 14:30:00,62.74,62.75,62.7,62.72,4600.0,54.6156,54.6243,54.5808,54.5982,4600.0
2012-07-23 14:40:00,62.75,62.77,62.74,62.77,10700.0,54.6243,54.6418,54.6156,54.6418,10700.0
2012-07-23 14:50:00,62.73,62.74,62.69,62.72,15800.0,54.6069,54.6156,54.5721,54.5982,15800.0
2012-07-23 15:00:00,62.7,62.74,62.63,62.73,27600.0,54.5808,54.6156,54.5199,54.6069,27600.0
2012-07-23 15:10:00,62.72,62.77,62.68,62.74,35000.0,54.5982,54.6418,54.5634,54.6156,35000.0
2012-07-23 15:20:00,62.74,62.95,62.74,62.95,19800.0,54.6156,54.7984,54.6156,54.7984,19800.0
2012-07-23 15:30:00,62.96,62.97,62.87,62.88,16400.0,54.8072,54.8159,54.7288,54.7375,16400.0
2012-07-23 15:40:00,62.87,62.93,62.85,62.92,44700.0,54.7288,54.781,54.7114,54.7723,44700.0
2012-07-23 15:50:00,62.92,62.94,62.81,62.81,120800.0,54.7723,54.7897,54.6766,54.6766,120800.0
2012-07-24 09:30:00,62.82,62.89,62.72,62.73,139900.0,54.6853,54.7462,54.5982,54.6069,139900.0
2012-07-24 09:40:00,62.73,62.79,62.7,62.71,56300.0,54.6069,54.6592,54.5808,54.5895,56300.0
2012-07-24 09:50:00,62.71,62.73,62.6,62.66,71600.0,54.5895,54.6069,54.4938,54.546,71600.0
2012-07-24 10:00:00,62.67,62.69,62.57,62.61,34900.0,54.5547,54.5721,54.4677,54.5025,34900.0
2012-07-24 10:10:00,62.62,62.64,62.44,62.44,40600.0,54.5112,54.5286,54.3545,54.3545,40600.0
2012-07-24 10:20:00,62.44,62.47,62.39,62.46,119500.0,54.3545,54.3806,54.311,54.3719,119500.0
2012-07-24 10:30:00,62.45,62.57,62.43,62.54,41100.0,54.3632,54.4677,54.3458,54.4415,41100.0
2012-07-24 10:40:00,62.55,62.55,62.4,62.44,15900.0,54.4502,54.4502,54.3197,54.3545,15900.0
2012-07-24 10:50:00,62.44,62.53,62.43,62.49,14500.0,54.3545,54.4328,54.3458,54.398,14500.0
2012-07-24 11:00:00,62.49,62.53,62.44,62.46,68500.0,54.398,54.4328,54.3545,54.3719,68500.0
2012-07-24 11:10:00,62.44,62.55,62.42,62.54,31300.0,54.3545,54.4502,54.3371,54.4415,31300.0
2012-07-24 11:20:00,62.54,62.61,62.53,62.53,27700.0,54.4415,54.5025,54.4328,54.4328,27700.0
2012-07-24 11:30:00,62.53,62.55,62.33,62.36,68700.0,54.4328,54.4502,54.2587,54.2848,68700.0
2012-07-24 11:40:00,62.36,62.38,62.3,62.37,38000.0,54.2848,54.3023,54.2326,54.2936,38000.0
2012-07-24 11:50:00,62.36,62.37,62.29,62.32,21000.0,54.2848,54.2936,54.2239,54.25,21000.0
2012-07-24 12:00:00,62.31,62.31,62.12,62.18,65300.0,54.2413,54.2413,54.0759,54.1282,65300.0
2012-07-24 12:10:00,62.19,62.23,62.16,62.16,34900.0,54.1369,54.1717,54.1107,54.1107,34900.0
2012-07-24 12:20:00,62.16,62.16,62.0,62.06,26200.0,54.1107,54.1107,53.9715,54.0237,26200.0
2012-07-24 12:30:00,62.07,62.15,62.05,62.13,69800.0,54.0324,54.102,54.015,54.0846,69800.0
2012-07-24 12:40:00,62.14,62.18,62.12,62.15,112700.0,54.0933,54.1282,54.0759,54.102,112700.0
2012-07-24 12:50:00,62.14,62.23,62.12,62.23,32100.0,54.0933,54.1717,54.0759,54.1717,32100.0
2012-07-24 13:00:00,62.21,62.22,62.15,62.16,17200.0,54.1543,54.163,54.102,54.1107,17200.0
2012-07-24 13:10:00,62.16,62.23,62.14,62.15,25700.0,54.1107,54.1717,54.0933,54.102,25700.0
2012-07-24 13:20:00,62.15,62.16,62.08,62.11,8300.0,54.102,54.1107,54.0411,54.0672,8300.0
2012-07-24 13:30:00,62.1,62.11,62.07,62.08,24000.0,54.0585,54.0672,54.0324,54.0411,24000.0
2012-07-24 13:40:00,62.07,62.11,62.06,62.07,25800.0,54.0324,54.0672,54.0237,54.0324,25800.0
2012-07-24 13:50:00,62.06,62.2,62.06,62.14,13100.0,54.0237,54.1456,54.0237,54.0933,13100.0
2012-07-24 14:00:00,62.13,62.14,62.07,62.08,29500.0,54.0846,54.0933,54.0324,54.0411,29500.0
2012-07-24 14:10:00,62.07,62.13,62.07,62.09,14500.0,54.0324,54.0846,54.0324,54.0498,14500.0
2012-07-24 14:20:00,62.1,62.1,61.94,61.95,52100.0,54.0585,54.0585,53.9192,53.9279,52100.0
2012-07-24 14:30:00,61.94,62.04,61.91,62.03,53000.0,53.9192,54.0063,53.8931,53.9976,53000.0
2012-07-24 14:40:00,62.02,62.05,62.0,62.01,36200.0,53.9889,54.015,53.9715,53.9802,36200.0
2012-07-24 14:50:00,62.0,62.01,61.93,62.0,24700.0,53.9715,53.9802,53.9105,53.9715,24700.0
2012-07-24 15:00:00,61.99,62.02,61.88,61.9,29000.0,53.9628,53.9889,53.867,53.8844,29000.0
2012-07-24 15:10:00,61.89,61.93,61.87,61.88,37700.0,53.8757,53.9105,53.8583,53.867,37700.0
2012-07-24 15:20:00,61.89,62.12,61.88,62.12,36300.0,53.8757,54.0759,53.867,54.0759,36300.0
2012-07-24 15:30:00,62.13,62.2,62.07,62.2,89600.0,54.0846,54.1456,54.0324,54.1456,89600.0
2012-07-24 15:40:00,62.2,62.24,62.04,62.08,43600.0,54.1456,54.1804,54.0063,54.0411,43600.0
2012-07-24 15:50:00,62.07,62.29,62.03,62.24,167300.0,54.0324,54.2239,53.9976,54.1804,167300.0
2012-07-25 09:30:00,62.29,62.47,62.21,62.46,131800.0,54.2239,54.3806,54.1543,54.3719,131800.0
2012-07-25 09:40:00,62.47,62.47,62.24,62.24,66600.0,54.3806,54.3806,54.1804,54.1804,66600.0
2012-07-25 09:50:00,62.24,62.28,62.18,62.24,43800.0,54.1804,54.2152,54.1282,54.1804,43800.0
2012-07-25 10:00:00,62.22,62.23,62.05,62.07,55700.0,54.163,54.1717,54.015,54.0324,55700.0
2012-07-25 10:10:00,62.07,62.2,62.01,62.13,65500.0,54.0324,54.1456,53.9802,54.0846,65500.0
2012-07-25 10:20:00,62.14,62.18,62.02,62.1,61200.0,54.0933,54.1282,53.9889,54.0585,61200.0
2012-07-25 10:30:00,62.09,62.09,62.01,62.04,38000.0,54.0498,54.0498,53.9802,54.0063,38000.0
2012-07-25 10:40:00,62.05,62.11,61.99,62.01,15700.0,54.015,54.0672,53.9628,53.9802,15700.0
2012-07-25 10:50:00,62.01,62.02,61.83,61.87,24800.0,53.9802,53.9889,53.8235,53.8583,24800.0
2012-07-25 11:00:00,61.87,61.95,61.87,61.94,29800.0,53.8583,53.9279,53.8583,53.9192,29800.0
2012-07-25 11:10:00,61.95,62.08,61.95,62.03,37200.0,53.9279,54.0411,53.9279,53.9976,37200.0
2012-07-25 11:20:00,62.03,62.07,61.99,62.0,33200.0,53.9976,54.0324,53.9628,53.9715,33200.0
2012-07-25 11:30:00,62.0,62.09,61.99,62.08,36700.0,53.9715,54.0498,53.9628,54.0411,36700.0
2012-07-25 11:40:00,62.08,62.08,61.97,61.98,246500.0,54.0411,54.0411,53.9453,53.9541,246500.0
2012-07-25 11:50:00,61.99,62.05,61.98,62.03,135700.0,53.9628,54.015,53.9541,53.9976,135700.0
2012-07-25 12:00:00,62.04,62.09,62.04,62.05,143500.0,54.0063,54.0498,54.0063,54.015,143500.0
2012-07-25 12:10:00,62.05,62.06,61.97,61.97,84500.0,54.015,54.0237,53.9453,53.9453,84500.0
2012-07-25 12:20:00,61.98,62.03,61.98,61.99,30000.0,53.9541,53.9976,53.9541,53.9628,30000.0
2012-07-25 12:30:00,61.99,62.06,61.99,62.06,24000.0,53.9628,54.0237,53.9628,54.0237,24000.0
2012-07-25 12:40:00,62.05,62.13,62.04,62.09,14900.0,54.015,54.0846,54.0063,54.0498,14900.0
2012-07-25 12:50:00,62.09,62.1,62.07,62.08,16300.0,54.0498,54.0585,54.0324,54.0411,16300.0
2012-07-25 13:00:00,62.08,62.17,62.08,62.16,15500.0,54.0411,54.1195,54.0411,54.1107,15500.0
2012-07-25 13:10:00,62.17,62.22,62.17,62.22,10300.0,54.1195,54.163,54.1195,54.163,10300.0
2012-07-25 13:20:00,62.21,62.28,62.21,62.28,53100.0,54.1543,54.2152,54.1543,54.2152,53100.0
2012-07-25 13:30:00,62.29,62.41,62.25,62.39,28600.0,54.2239,54.3284,54.1891,54.311,28600.0
2012-07-25 13:40:00,62.38,62.38,62.29,62.3,76500.0,54.3023,54.3023,54.2239,54.2326,76500.0
2012-07-25 13:50:00,62.3,62.37,62.3,62.37,58800.0,54.2326,54.2936,54.2326,54.2936,58800.0
2012-07-25 14:00:00,62.38,62.38,62.27,62.3,59900.0,54.3023,54.3023,54.2065,54.2326,59900.0
2012-07-25 14:10:00,62.3,62.35,62.29,62.31,10800.0,54.2326,54.2761,54.2239,54.2413,10800.0
2012-07-25 14:20:00,62.32,62.41,62.32,62.39,20400.0,54.25,54.3284,54.25,54.311,20400.0
2012-07-25 14:30:00,62.38,62.44,62.36,62.41,19800.0,54.3023,54.3545,54.2848,54.3284,19800.0
2012-07-25 14:40:00,62.39,62.43,62.37,62.4,19600.0,54.311,54.3458,54.2936,54.3197,19600.0
2012-07-25 14:50:00,62.41,62.43,62.39,62.39,43100.0,54.3284,54.3458,54.311,54.311,43100.0
2012-07-25 15:00:00,62.34,62.37,62.32,62.34,29200.0,54.2674,54.2936,54.25,54.2674,29200.0
2012-07-25 15:10:00,62.35,62.35,62.2,62.2,41200.0,54.2761,54.2761,54.1456,54.1456,41200.0
2012-07-25 15:20:00,62.19,62.19,62.12,62.18,24300.0,54.1369,54.1369,54.0759,54.1282,24300.0
2012-07-25 15:30:00,62.19,62.19,62.09,62.13,39300.0,54.1369,54.1369,54.0498,54.0846,39300.0
2012-07-25 15:40:00,62.13,62.16,62.04,62.12,47900.0,54.0846,54.1107,54.0063,54.0759,47900.0
2012-07-25 15:50:00,62.11,62.14,62.05,62.14,140200.0,54.0672,54.0933,54.015,54.0933,140200.0
2012-07-26 09:30:00,63.07,63.26,63.01,63.25,155200.0,54.9029,55.0683,54.8507,55.0596,155200.0
2012-07-26 09:40:00,63.25,63.26,63.12,63.12,170100.0,55.0596,55.0683,54.9464,54.9464,170100.0
2012-07-26 09:50:00,63.13,63.22,63.12,63.13,66700.0,54.9551,55.0335,54.9464,54.9551,66700.0
2012-07-26 10:00:00,63.09,63.28,63.09,63.26,78400.0,54.9203,55.0857,54.9203,55.0683,78400.0
2012-07-26 10:10:00,63.25,63.27,63.12,63.14,49500.0,55.0596,55.077,54.9464,54.9638,49500.0
2012-07-26 10:20:00,63.13,63.23,63.11,63.15,49900.0,54.9551,55.0422,54.9377,54.9725,49900.0
2012-07-26 10:30:00,63.17,63.2,62.98,63.0,57600.0,54.99,55.0161,54.8246,54.842,57600.0
2012-07-26 10:40:00,63.0,63.02,62.91,62.94,84600.0,54.842,54.8594,54.7636,54.7897,84600.0
2012-07-26 10:50:00,62.95,62.97,62.88,62.97,57400.0,54.7984,54.8159,54.7375,54.8159,57400.0
2012-07-26 11:00:00,62.97,62.99,62.83,62.87,117800.0,54.8159,54.8333,54.694,54.7288,117800.0
2012-07-26 11:10:00,62.87,62.94,62.86,62.93,84300.0,54.7288,54.7897,54.7201,54.781,84300.0
2012-07-26 11:20:00,62.93,62.93,62.8,62.89,54100.0,54.781,54.781,54.6679,54.7462,54100.0
2012-07-26 11:30:00,62.9,62.93,62.85,62.86,65100.0,54.7549,54.781,54.7114,54.7201,65100.0
2012-07-26 11:40:00,62.85,62.86,62.72,62.77,63100.0,54.7114,54.7201,54.5982,54.6418,63100.0
2012-07-26 11:50:00,62.77,62.8,62.74,62.79,48700.0,54.6418,54.6679,54.6156,54.6592,48700.0
2012-07-26 12:00:00,62.78,62.8,62.71,62.77,62100.0,54.6505,54.6679,54.5895,54.6418,62100.0
2012-07-26 12:10:00,62.79,62.85,62.77,62.84,19200.0,54.6592,54.7114,54.6418,54.7027,19200.0
2012-07-26 12:20:00,62.84,62.89,62.82,62.86,26400.0,54.7027,54.7462,54.6853,54.7201,26400.0
2012-07-26 12:30:00,62.86,62.88,62.83,62.87,20600.0,54.7201,54.7375,54.694,54.7288,20600.0
2012-07-26 12:40:00,62.87,62.89,62.84,62.85,17900.0,54.7288,54.7462,54.7027,54.7114,17900.0
2012-07-26 12:50:00,62.85,62.95,62.8,62.94,24400.0,54.7114,54.7984,54.6679,54.7897,24400.0
2012-07-26 13:00:00,62.92,62.99,62.91,62.96,36300.0,54.7723,54.8333,54.7636,54.8072,36300.0
2012-07-26 13:10:00,62.96,62.97,62.93,62.93,14000.0,54.8072,54.8159,54.781,54.781,14000.0
2012-07-26 13:20:00,62.94,63.06,62.93,63.04,22700.0,54.7897,54.8942,54.781,54.8768,22700.0
2012-07-26 13:30:00,63.04,63.07,63.01,63.04,31800.0,54.8768,54.9029,54.8507,54.8768,31800.0
2012-07-26 13:40:00,63.03,63.03,62.98,62.99,15100.0,54.8681,54.8681,54.8246,54.8333,15100.0
2012-07-26 13:50:00,62.98,62.98,62.92,62.93,64500.0,54.8246,54.8246,54.7723,54.781,64500.0
2012-07-26 14:00:00,62.93,63.01,62.93,63.01,25900.0,54.781,54.8507,54.781,54.8507,25900.0
2012-07-26 14:10:00,62.99,63.01,62.94,62.95,216300.0,54.8333,54.8507,54.7897,54.7984,216300.0
2012-07-26 14:20:00,62.94,63.0,62.93,63.0,181300.0,54.7897,54.842,54.781,54.842,181300.0
2012-07-26 14:30:00,62.99,63.0,62.92,62.99,565400.0,54.8333,54.842,54.7723,54.8333,565400.0
2012-07-26 14:40:00,62.99,63.03,62.97,63.02,253600.0,54.8333,54.8681,54.8159,54.8594,253600.0
2012-07-26 14:50:00,63.03,63.1,63.01,63.05,512500.0,54.8681,54.929,54.8507,54.8855,512500.0
2012-07-26 15:00:00,63.05,63.07,63.02,63.04,308300.0,54.8855,54.9029,54.8594,54.8768,308300.0
2012-07-26 15:10:00,63.05,63.08,63.04,63.04,270200.0,54.8855,54.9116,54.8768,54.8768,270200.0
2012-07-26 15:20:00,63.04,63.11,63.01,63.11,187700.0,54.8768,54.9377,54.8507,54.9377,187700.0
2012-07-26 15:30:00,63.1,63.17,63.05,63.16,1349500.0,54.929,54.99,54.8855,54.9813,1349500.0
2012-07-26 15:40:00,63.16,63.25,63.16,63.17,104400.0,54.9813,55.0596,54.9813,54.99,104400.0
2012-07-26 15:50:00,63.18,63.18,63.1,63.11,104900.0,54.9987,54.9987,54.929,54.9377,104900.0
2012-07-27 09:30:00,63.49,63.58,63.42,63.52,196200.0,55.2685,55.3469,55.2076,55.2946,196200.0
2012-07-27 09:40:00,63.5,63.51,63.4,63.51,68900.0,55.2772,55.2859,55.1902,55.2859,68900.0
2012-07-27 09:50:00,63.49,63.64,63.47,63.64,46100.0,55.2685,55.3991,55.2511,55.3991,46100.0
2012-07-27 10:00:00,63.64,63.72,63.61,63.61,77100.0,55.3991,55.4687,55.373,55.373,77100.0
2012-07-27 10:10:00,63.61,63.66,63.6,63.64,29500.0,55.373,55.4165,55.3643,55.3991,29500.0
2012-07-27 10:20:00,63.63,63.68,63.59,63.62,24300.0,55.3904,55.4339,55.3556,55.3817,24300.0
2012-07-27 10:30:00,63.63,63.68,63.62,63.65,32200.0,55.3904,55.4339,55.3817,55.4078,32200.0
2012-07-27 10:40:00,63.66,63.76,63.65,63.73,41000.0,55.4165,55.5036,55.4078,55.4774,41000.0
2012-07-27 10:50:00,63.73,63.86,63.71,63.83,71400.0,55.4774,55.5906,55.46,55.5645,71400.0
2012-07-27 11:00:00,63.85,63.9,63.84,63.86,116500.0,55.5819,55.6254,55.5732,55.5906,116500.0
2012-07-27 11:10:00,63.86,63.89,63.81,63.88,133900.0,55.5906,55.6167,55.5471,55.608,133900.0
2012-07-27 11:20:00,63.89,63.92,63.85,63.86,58800.0,55.6167,55.6428,55.5819,55.5906,58800.0
2012-07-27 11:30:00,63.85,63.91,63.83,63.84,36300.0,55.5819,55.6341,55.5645,55.5732,36300.0
2012-07-27 11:40:00,63.84,63.88,63.83,63.85,82500.0,55.5732,55.608,55.5645,55.5819,82500.0
2012-07-27 11:50:00,63.84,63.91,63.84,63.91,422200.0,55.5732,55.6341,55.5732,55.6341,422200.0
2012-07-27 12:00:00,63.91,63.92,63.87,63.89,118000.0,55.6341,55.6428,55.5993,55.6167,118000.0
2012-07-27 12:10:00,63.89,63.93,63.88,63.89,86600.0,55.6167,55.6515,55.608,55.6167,86600.0
2012-07-27 12:20:00,63.9,63.96,63.89,63.96,29100.0,55.6254,55.6777,55.6167,55.6777,29100.0
2012-07-27 12:30:00,63.96,64.03,63.96,63.98,23200.0,55.6777,55.7386,55.6777,55.6951,23200.0
2012-07-27 12:40:00,63.97,64.0,63.97,63.99,41300.0,55.6864,55.7125,55.6864,55.7038,41300.0
2012-07-27 12:50:00,63.99,64.0,63.97,63.99,17500.0,55.7038,55.7125,55.6864,55.7038,17500.0
2012-07-27 13:00:00,64.0,64.04,63.99,64.02,40400.0,55.7125,55.7473,55.7038,55.7299,40400.0
2012-07-27 13:10:00,64.01,64.03,64.0,64.03,30200.0,55.7212,55.7386,55.7125,55.7386,30200.0
2012-07-27 13:20:00,64.03,64.29,64.0,64.29,115500.0,55.7386,55.9649,55.7125,55.9649,115500.0
2012-07-27 13:30:00,64.31,64.52,64.31,64.48,71100.0,55.9823,56.1651,55.9823,56.1303,71100.0
2012-07-27 13:40:00,64.48,64.51,64.29,64.3,59100.0,56.1303,56.1564,55.9649,55.9736,59100.0
2012-07-27 13:50:00,64.28,64.37,64.27,64.34,35400.0,55.9562,56.0346,55.9475,56.0085,35400.0
2012-07-27 14:00:00,64.34,64.39,64.28,64.34,66100.0,56.0085,56.052,55.9562,56.0085,66100.0
2012-07-27 14:10:00,64.32,64.32,64.24,64.26,199300.0,55.991,55.991,55.9214,55.9388,199300.0
2012-07-27 14:20:00,64.25,64.27,64.21,64.26,25700.0,55.9301,55.9475,55.8953,55.9388,25700.0
2012-07-27 14:30:00,64.26,64.32,64.23,64.29,36100.0,55.9388,55.991,55.9127,55.9649,36100.0
2012-07-27 14:40:00,64.29,64.34,64.28,64.31,30300.0,55.9649,56.0085,55.9562,55.9823,30300.0
2012-07-27 14:50:00,64.31,64.36,64.3,64.34,48800.0,55.9823,56.0259,55.9736,56.0085,48800.0
2012-07-27 15:00:00,64.34,64.45,64.33,64.45,47300.0,56.0085,56.1042,55.9997,56.1042,47300.0
2012-07-27 15:10:00,64.45,64.47,64.42,64.44,84000.0,56.1042,56.1216,56.0781,56.0955,84000.0
2012-07-27 15:20:00,64.44,64.47,64.39,64.46,62000.0,56.0955,56.1216,56.052,56.1129,62000.0
2012-07-27 15:30:00,64.46,64.5,64.41,64.44,66600.0,56.1129,56.1477,56.0694,56.0955,66600.0
2012-07-27 15:40:00,64.44,64.5,64.43,64.45,51500.0,56.0955,56.1477,56.0868,56.1042,51500.0
2012-07-27 15:50:00,64.46,64.46,64.29,64.37,91000.0,56.1129,56.1129,55.9649,56.0346,91000.0
2012-07-30 09:30:00,64.34,64.56,64.3,64.49,41600.0,56.0085,56.2,55.9736,56.139,41600.0
2012-07-30 09:40:00,64.49,64.5,64.42,64.46,15200.0,56.139,56.1477,56.0781,56.1129,15200.0
2012-07-30 09:50:00,64.48,64.57,64.41,64.55,18500.0,56.1303,56.2087,56.0694,56.1913,18500.0
2012-07-30 10:00:00,64.57,64.61,64.51,64.53,17300.0,56.2087,56.2435,56.1564,56.1738,17300.0
2012-07-30 10:10:00,64.55,64.61,64.49,64.53,15900.0,56.1913,56.2435,56.139,56.1738,15900.0
2012-07-30 10:20:00,64.52,64.69,64.51,64.63,18700.0,56.1651,56.3131,56.1564,56.2609,18700.0
2012-07-30 10:30:00,64.6,64.61,64.51,64.54,30300.0,56.2348,56.2435,56.1564,56.1826,30300.0
2012-07-30 10:40:00,64.54,64.55,64.42,64.44,53400.0,56.1826,56.1913,56.0781,56.0955,53400.0
2012-07-30 10:50:00,64.44,64.48,64.34,64.34,85500.0,56.0955,56.1303,56.0085,56.0085,85500.0
2012-07-30 11:00:00,64.37,64.44,64.36,64.42,32900.0,56.0346,56.0955,56.0259,56.0781,32900.0
2012-07-30 11:10:00,64.42,64.46,64.29,64.29,30100.0,56.0781,56.1129,55.9649,55.9649,30100.0
2012-07-30 11:20:00,64.27,64.28,64.22,64.25,32300.0,55.9475,55.9562,55.904,55.9301,32300.0
2012-07-30 11:30:00,64.25,64.27,64.21,64.23,16300.0,55.9301,55.9475,55.8953,55.9127,16300.0
2012-07-30 11:40:00,64.19,64.23,64.16,64.23,12800.0,55.8779,55.9127,55.8518,55.9127,12800.0
2012-07-30 11:50:00,64.22,64.25,64.2,64.25,5500.0,55.904,55.9301,55.8866,55.9301,5500.0
2012-07-30 12:00:00,64.24,64.26,64.17,64.22,27500.0,55.9214,55.9388,55.8605,55.904,27500.0
2012-07-30 12:10:00,64.21,64.25,64.16,64.19,41300.0,55.8953,55.9301,55.8518,55.8779,41300.0
2012-07-30 12:20:00,64.19,64.24,64.19,64.23,9500.0,55.8779,55.9214,55.8779,55.9127,9500.0
2012-07-30 12:30:00,64.23,64.24,64.2,64.24,13400.0,55.9127,55.9214,55.8866,55.9214,13400.0
2012-07-30 12:40:00,64.25,64.33,64.25,64.27,19100.0,55.9301,55.9997,55.9301,55.9475,19100.0
2012-07-30 12:50:00,64.26,64.34,64.24,64.27,18500.0,55.9388,56.0085,55.9214,55.9475,18500.0
2012-07-30 13:00:00,64.27,64.31,64.22,64.31,12500.0,55.9475,55.9823,55.904,55.9823,12500.0
2012-07-30 13:10:00,64.31,64.32,64.26,64.27,24200.0,55.9823,55.991,55.9388,55.9475,24200.0
2012-07-30 13:20:00,64.27,64.34,64.26,64.29,25400.0,55.9475,56.0085,55.9388,55.9649,25400.0
2012-07-30 13:30:00,64.28,64.38,64.28,64.3,36400.0,55.9562,56.0433,55.9562,55.9736,36400.0
2012-07-30 13:40:00,64.31,64.31,64.25,64.28,8000.0,55.9823,55.9823,55.9301,55.9562,8000.0
2012-07-30 13:50:00,64.26,64.27,64.22,64.27,8200.0,55.9388,55.9475,55.904,55.9475,8200.0
2012-07-30 14:00:00,64.24,64.24,64.17,64.21,27100.0,55.9214,55.9214,55.8605,55.8953,27100.0
2012-07-30 14:10:00,64.21,64.28,64.19,64.24,14600.0,55.8953,55.9562,55.8779,55.9214,14600.0
2012-07-30 14:20:00,64.26,64.3,64.23,64.26,15200.0,55.9388,55.9736,55.9127,55.9388,15200.0
2012-07-30 14:30:00,64.27,64.31,64.27,64.31,9300.0,55.9475,55.9823,55.9475,55.9823,9300.0
2012-07-30 14:40:00,64.31,64.36,64.31,64.32,13800.0,55.9823,56.0259,55.9823,55.991,13800.0
2012-07-30 14:50:00,64.33,64.34,64.31,64.33,28400.0,55.9997,56.0085,55.9823,55.9997,28400.0
2012-07-30 15:00:00,64.33,64.33,64.21,64.21,42600.0,55.9997,55.9997,55.8953,55.8953,42600.0
2012-07-30 15:10:00,64.21,64.27,64.18,64.27,23400.0,55.8953,55.9475,55.8692,55.9475,23400.0
2012-07-30 15:20:00,64.28,64.31,64.23,64.3,24400.0,55.9562,55.9823,55.9127,55.9736,24400.0
2012-07-30 15:30:00,64.33,64.37,64.23,64.24,26900.0,55.9997,56.0346,55.9127,55.9214,26900.0
2012-07-30 15:40:00,64.25,64.31,64.24,64.29,52400.0,55.9301,55.9823,55.9214,55.9649,52400.0
2012-07-30 15:50:00,64.3,64.33,64.26,64.32,43400.0,55.9736,55.9997,55.9388,55.991,43400.0
2012-07-31 09:30:00,64.23,64.36,64.18,64.33,62600.0,55.9127,56.0259,55.8692,55.9997,62600.0
2012-07-31 09:40:00,64.32,64.45,64.32,64.38,162400.0,55.991,56.1042,55.991,56.0433,162400.0
2012-07-31 09:50:00,64.37,64.37,64.24,64.31,44600.0,56.0346,56.0346,55.9214,55.9823,44600.0
2012-07-31 10:00:00,64.32,64.4,64.15,64.17,59200.0,55.991,56.0607,55.8431,55.8605,59200.0
2012-07-31 10:10:00,64.17,64.33,64.15,64.29,24800.0,55.8605,55.9997,55.8431,55.9649,24800.0
2012-07-31 10:20:00,64.31,64.39,64.27,64.3,24900.0,55.9823,56.052,55.9475,55.9736,24900.0
2012-07-31 10:30:00,64.31,64.36,64.21,64.22,17200.0,55.9823,56.0259,55.8953,55.904,17200.0
2012-07-31 10:40:00,64.21,64.37,64.21,64.35,21800.0,55.8953,56.0346,55.8953,56.0172,21800.0
2012-07-31 10:50:00,64.34,64.39,64.29,64.31,46400.0,56.0085,56.052,55.9649,55.9823,46400.0
2012-07-31 11:00:00,64.32,64.33,64.25,64.29,22100.0,55.991,55.9997,55.9301,55.9649,22100.0
2012-07-31 11:10:00,64.31,64.42,64.31,64.37,26800.0,55.9823,56.0781,55.9823,56.0346,26800.0
2012-07-31 11:20:00,64.36,64.42,64.36,64.38,43800.0,56.0259,56.0781,56.0259,56.0433,43800.0
2012-07-31 11:30:00,64.38,64.38,64.32,64.35,13800.0,56.0433,56.0433,55.991,56.0172,13800.0
2012-07-31 11:40:00,64.35,64.35,64.27,64.29,19300.0,56.0172,56.0172,55.9475,55.9649,19300.0
2012-07-31 11:50:00,64.29,64.32,64.28,64.3,36900.0,55.9649,55.991,55.9562,55.9736,36900.0
2012-07-31 12:00:00,64.29,64.29,64.14,64.17,52200.0,55.9649,55.9649,55.8344,55.8605,52200.0
2012-07-31 12:10:00,64.17,64.17,64.07,64.11,48200.0,55.8605,55.8605,55.7734,55.8082,48200.0
2012-07-31 12:20:00,64.12,64.15,64.09,64.13,54400.0,55.8169,55.8431,55.7908,55.8256,54400.0
2012-07-31 12:30:00,64.14,64.17,64.11,64.16,20700.0,55.8344,55.8605,55.8082,55.8518,20700.0
2012-07-31 12:40:00,64.16,64.17,64.07,64.09,14200.0,55.8518,55.8605,55.7734,55.7908,14200.0
2012-07-31 12:50:00,64.1,64.14,64.06,64.09,15800.0,55.7995,55.8344,55.7647,55.7908,15800.0
2012-07-31 13:00:00,64.08,64.14,64.05,64.13,21400.0,55.7821,55.8344,55.756,55.8256,21400.0
2012-07-31 13:10:00,64.13,64.15,64.1,64.11,188000.0,55.8256,55.8431,55.7995,55.8082,188000.0
2012-07-31 13:20:00,64.11,64.22,64.11,64.21,177700.0,55.8082,55.904,55.8082,55.8953,177700.0
2012-07-31 13:30:00,64.21,64.21,64.16,64.19,23500.0,55.8953,55.8953,55.8518,55.8779,23500.0
2012-07-31 13:40:00,64.17,64.17,64.12,64.13,14800.0,55.8605,55.8605,55.8169,55.8256,14800.0
2012-07-31 13:50:00,64.12,64.18,64.11,64.12,20700.0,55.8169,55.8692,55.8082,55.8169,20700.0
2012-07-31 14:00:00,64.12,64.17,64.11,64.16,19400.0,55.8169,55.8605,55.8082,55.8518,19400.0
2012-07-31 14:10:00,64.17,64.22,64.17,64.2,36400.0,55.8605,55.904,55.8605,55.8866,36400.0
2012-07-31 14:20:00,64.22,64.29,64.19,64.26,33700.0,55.904,55.9649,55.8779,55.9388,33700.0
2012-07-31 14:30:00,64.26,64.28,64.2,64.22,17400.0,55.9388,55.9562,55.8866,55.904,17400.0
2012-07-31 14:40:00,64.22,64.3,64.22,64.24,14800.0,55.904,55.9736,55.904,55.9214,14800.0
2012-07-31 14:50:00,64.25,64.27,64.15,64.15,18300.0,55.9301,55.9475,55.8431,55.8431,18300.0
2012-07-31 15:00:00,64.16,64.18,64.12,64.14,29400.0,55.8518,55.8692,55.8169,55.8344,29400.0
2012-07-31 15:10:00,64.14,64.17,64.11,64.16,28600.0,55.8344,55.8605,55.8082,55.8518,28600.0
2012-07-31 15:20:00,64.17,64.19,64.13,64.18,17300.0,55.8605,55.8779,55.8256,55.8692,17300.0
2012-07-31 15:30:00,64.18,64.19,64.11,64.12,102700.0,55.8692,55.8779,55.8082,55.8169,102700.0
2012-07-31 15:40:00,64.11,64.12,64.04,64.04,139200.0,55.8082,55.8169,55.7473,55.7473,139200.0
2012-07-31 15:50:00,64.04,64.11,63.99,63.99,201300.0,55.7473,55.8082,55.7038,55.7038,201300.0
2012-08-01 09:30:00,64.33,64.35,64.22,64.26,57700.0,55.9997,56.0172,55.904,55.9388,57700.0
2012-08-01 09:40:00,64.26,64.26,64.17,64.18,14400.0,55.9388,55.9388,55.8605,55.8692,14400.0
2012-08-01 09:50:00,64.2,64.23,64.13,64.15,143700.0,55.8866,55.9127,55.8256,55.8431,143700.0
2012-08-01 10:00:00,64.13,64.21,64.08,64.16,94200.0,55.8256,55.8953,55.7821,55.8518,94200.0
2012-08-01 10:10:00,64.17,64.21,64.0,64.02,51300.0,55.8605,55.8953,55.7125,55.7299,51300.0
2012-08-01 10:20:00,64.01,64.07,64.01,64.07,34200.0,55.7212,55.7734,55.7212,55.7734,34200.0
2012-08-01 10:30:00,64.08,64.19,64.03,64.17,41300.0,55.7821,55.8779,55.7386,55.8605,41300.0
2012-08-01 10:40:00,64.17,64.18,64.1,64.18,34400.0,55.8605,55.8692,55.7995,55.8692,34400.0
2012-08-01 10:50:00,64.2,64.2,64.13,64.16,23800.0,55.8866,55.8866,55.8256,55.8518,23800.0
2012-08-01 11:00:00,64.16,64.17,64.09,64.14,24900.0,55.8518,55.8605,55.7908,55.8344,24900.0
2012-08-01 11:10:00,64.15,64.15,64.03,64.06,67700.0,55.8431,55.8431,55.7386,55.7647,67700.0
2012-08-01 11:20:00,64.05,64.07,64.01,64.05,97700.0,55.756,55.7734,55.7212,55.756,97700.0
2012-08-01 11:30:00,64.06,64.09,64.0,64.0,73700.0,55.7647,55.7908,55.7125,55.7125,73700.0
2012-08-01 11:40:00,64.04,64.05,64.0,64.04,128300.0,55.7473,55.756,55.7125,55.7473,128300.0
2012-08-01 11:50:00,64.04,64.08,64.03,64.04,64600.0,55.7473,55.7821,55.7386,55.7473,64600.0
2012-08-01 12:00:00,64.05,64.1,64.02,64.08,23800.0,55.756,55.7995,55.7299,55.7821,23800.0
2012-08-01 12:10:00,64.09,64.09,64.05,64.07,20400.0,55.7908,55.7908,55.756,55.7734,20400.0
2012-08-01 12:20:00,64.08,64.12,64.06,64.09,13900.0,55.7821,55.8169,55.7647,55.7908,13900.0
2012-08-01 12:30:00,64.09,64.11,64.06,64.06,22900.0,55.7908,55.8082,55.7647,55.7647,22900.0
2012-08-01 12:40:00,64.07,64.08,64.05,64.05,19700.0,55.7734,55.7821,55.756,55.756,19700.0
2012-08-01 12:50:00,64.05,64.07,64.05,64.07,19400.0,55.756,55.7734,55.756,55.7734,19400.0
2012-08-01 13:00:00,64.08,64.13,64.08,64.12,30700.0,55.7821,55.8256,55.7821,55.8169,30700.0
2012-08-01 13:10:00,64.11,64.11,64.05,64.06,40300.0,55.8082,55.8082,55.756,55.7647,40300.0
2012-08-01 13:20:00,64.07,64.09,64.02,64.04,21500.0,55.7734,55.7908,55.7299,55.7473,21500.0
2012-08-01 13:30:00,64.03,64.03,63.98,64.01,33300.0,55.7386,55.7386,55.6951,55.7212,33300.0
2012-08-01 13:40:00,64.0,64.07,63.99,64.03,27200.0,55.7125,55.7734,55.7038,55.7386,27200.0
2012-08-01 13:50:00,64.01,64.01,63.93,63.94,44200.0,55.7212,55.7212,55.6515,55.6602,44200.0
2012-08-01 14:00:00,63.94,63.97,63.89,63.93,115800.0,55.6602,55.6864,55.6167,55.6515,115800.0
2012-08-01 14:10:00,63.93,63.94,63.6,63.7,353200.0,55.6515,55.6602,55.3643,55.4513,353200.0
2012-08-01 14:20:00,63.7,63.97,63.68,63.96,117800.0,55.4513,55.6864,55.4339,55.6777,117800.0
2012-08-01 14:30:00,63.97,63.97,63.83,63.87,113900.0,55.6864,55.6864,55.5645,55.5993,113900.0
2012-08-01 14:40:00,63.87,63.91,63.76,63.81,72300.0,55.5993,55.6341,55.5036,55.5471,72300.0
2012-08-01 14:50:00,63.82,63.89,63.77,63.89,110300.0,55.5558,55.6167,55.5123,55.6167,110300.0
2012-08-01 15:00:00,63.9,63.97,63.84,63.95,46100.0,55.6254,55.6864,55.5732,55.669,46100.0
2012-08-01 15:10:00,63.95,63.95,63.83,63.87,46500.0,55.669,55.669,55.5645,55.5993,46500.0
2012-08-01 15:20:00,63.87,64.04,63.84,64.02,35100.0,55.5993,55.7473,55.5732,55.7299,35100.0
2012-08-01 15:30:00,64.02,64.04,63.87,63.92,40200.0,55.7299,55.7473,55.5993,55.6428,40200.0
2012-08-01 15:40:00,63.91,63.95,63.83,63.85,67800.0,55.6341,55.669,55.5645,55.5819,67800.0
2012-08-01 15:50:00,63.84,63.89,63.72,63.75,172100.0,55.5732,55.6167,55.4687,55.4949,172100.0
2012-08-02 09:30:00,63.27,63.36,63.1,63.31,65700.0,55.077,55.1554,54.929,55.1118,65700.0
2012-08-02 09:40:00,63.34,63.53,63.34,63.53,54400.0,55.1379,55.3033,55.1379,55.3033,54400.0
2012-08-02 09:50:00,63.5,63.58,63.45,63.56,17500.0,55.2772,55.3469,55.2337,55.3295,17500.0
2012-08-02 10:00:00,63.55,63.69,63.45,63.69,29400.0,55.3208,55.4426,55.2337,55.4426,29400.0
2012-08-02 10:10:00,63.7,63.75,63.68,63.69,31100.0,55.4513,55.4949,55.4339,55.4426,31100.0
2012-08-02 10:20:00,63.71,63.84,63.69,63.81,61700.0,55.46,55.5732,55.4426,55.5471,61700.0
2012-08-02 10:30:00,63.81,63.82,63.69,63.7,191500.0,55.5471,55.5558,55.4426,55.4513,191500.0
2012-08-02 10:40:00,63.69,63.75,63.65,63.75,425600.0,55.4426,55.4949,55.4078,55.4949,425600.0
2012-08-02 10:50:00,63.75,63.79,63.49,63.53,139200.0,55.4949,55.5297,55.2685,55.3033,139200.0
2012-08-02 11:00:00,63.52,63.58,63.42,63.42,72100.0,55.2946,55.3469,55.2076,55.2076,72100.0
2012-08-02 11:10:00,63.41,63.46,63.35,63.4,32500.0,55.1989,55.2424,55.1466,55.1902,32500.0
2012-08-02 11:20:00,63.37,63.44,63.3,63.44,57700.0,55.1641,55.225,55.1031,55.225,57700.0
2012-08-02 11:30:00,63.4,63.4,63.18,63.19,31100.0,55.1902,55.1902,54.9987,55.0074,31100.0
2012-08-02 11:40:00,63.2,63.23,63.14,63.18,35700.0,55.0161,55.0422,54.9638,54.9987,35700.0
2012-08-02 11:50:00,63.17,63.19,63.07,63.19,36700.0,54.99,55.0074,54.9029,55.0074,36700.0
2012-08-02 12:00:00,63.16,63.24,63.16,63.2,28800.0,54.9813,55.0509,54.9813,55.0161,28800.0
2012-08-02 12:10:00,63.19,63.21,63.15,63.18,20300.0,55.0074,55.0248,54.9725,54.9987,20300.0
2012-08-02 12:20:00,63.21,63.21,63.13,63.14,48500.0,55.0248,55.0248,54.9551,54.9638,48500.0
2012-08-02 12:30:00,63.11,63.11,62.95,63.07,54800.0,54.9377,54.9377,54.7984,54.9029,54800.0
2012-08-02 12:40:00,63.07,63.12,63.07,63.1,23900.0,54.9029,54.9464,54.9029,54.929,23900.0
2012-08-02 12:50:00,63.11,63.17,63.04,63.15,33500.0,54.9377,54.99,54.8768,54.9725,33500.0
2012-08-02 13:00:00,63.14,63.19,63.1,63.18,29900.0,54.9638,55.0074,54.929,54.9987,29900.0
2012-08-02 13:10:00,63.21,63.21,63.1,63.13,27400.0,55.0248,55.0248,54.929,54.9551,27400.0
2012-08-02 13:20:00,63.14,63.16,63.12,63.15,28700.0,54.9638,54.9813,54.9464,54.9725,28700.0
2012-08-02 13:30:00,63.16,63.18,63.1,63.13,29900.0,54.9813,54.9987,54.929,54.9551,29900.0
2012-08-02 13:40:00,63.12,63.18,63.11,63.14,25700.0,54.9464,54.9987,54.9377,54.9638,25700.0
2012-08-02 13:50:00,63.15,63.2,63.09,63.09,35600.0,54.9725,55.0161,54.9203,54.9203,35600.0
2012-08-02 14:00:00,63.07,63.12,63.07,63.11,26500.0,54.9029,54.9464,54.9029,54.9377,26500.0
2012-08-02 14:10:00,63.12,63.13,63.08,63.13,33000.0,54.9464,54.9551,54.9116,54.9551,33000.0
2012-08-02 14:20:00,63.13,63.19,63.13,63.17,58700.0,54.9551,55.0074,54.9551,54.99,58700.0
2012-08-02 14:30:00,63.15,63.34,63.15,63.31,30500.0,54.9725,55.1379,54.9725,55.1118,30500.0
2012-08-02 14:40:00,63.31,63.33,63.26,63.29,32400.0,55.1118,55.1292,55.0683,55.0944,32400.0
2012-08-02 14:50:00,63.29,63.29,63.19,63.23,52900.0,55.0944,55.0944,55.0074,55.0422,52900.0
2012-08-02 15:00:00,63.24,63.37,63.24,63.32,82800.0,55.0509,55.1641,55.0509,55.1205,82800.0
2012-08-02 15:10:00,63.32,63.36,63.24,63.3,50600.0,55.1205,55.1554,55.0509,55.1031,50600.0
2012-08-02 15:20:00,63.31,63.35,63.28,63.28,60300.0,55.1118,55.1466,55.0857,55.0857,60300.0
2012-08-02 15:30:00,63.27,63.41,63.27,63.4,71100.0,55.077,55.1989,55.077,55.1902,71100.0
2012-08-02 15:40:00,63.39,63.4,63.32,63.37,73100.0,55.1815,55.1902,55.1205,55.1641,73100.0
2012-08-02 15:50:00,63.38,63.47,63.37,63.41,207400.0,55.1728,55.2511,55.1641,55.1989,207400.0
2012-08-03 09:30:00,64.28,64.43,64.27,64.29,55900.0,55.9562,56.0868,55.9475,55.9649,55900.0
2012-08-03 09:40:00,64.3,64.45,64.28,64.43,40400.0,55.9736,56.1042,55.9562,56.0868,40400.0
2012-08-03 09:50:00,64.44,64.53,64.41,64.5,29900.0,56.0955,56.1738,56.0694,56.1477,29900.0
2012-08-03 10:00:00,64.53,64.65,64.53,64.59,32400.0,56.1738,56.2783,56.1738,56.2261,32400.0
2012-08-03 10:10:00,64.59,64.61,64.55,64.56,7100.0,56.2261,56.2435,56.1913,56.2,7100.0
2012-08-03 10:20:00,64.56,64.68,64.55,64.68,9500.0,56.2,56.3044,56.1913,56.3044,9500.0
2012-08-03 10:30:00,64.67,64.67,64.56,64.58,24900.0,56.2957,56.2957,56.2,56.2174,24900.0
2012-08-03 10:40:00,64.57,64.58,64.52,64.53,8400.0,56.2087,56.2174,56.1651,56.1738,8400.0
2012-08-03 10:50:00,64.53,64.56,64.5,64.55,233500.0,56.1738,56.2,56.1477,56.1913,233500.0
2012-08-03 11:00:00,64.54,64.55,64.52,64.55,26200.0,56.1826,56.1913,56.1651,56.1913,26200.0
2012-08-03 11:10:00,64.54,64.67,64.54,64.59,74300.0,56.1826,56.2957,56.1826,56.2261,74300.0
2012-08-03 11:20:00,64.6,64.63,64.6,64.62,13500.0,56.2348,56.2609,56.2348,56.2522,13500.0
2012-08-03 11:30:00,64.63,64.68,64.62,64.66,31200.0,56.2609,56.3044,56.2522,56.287,31200.0
2012-08-03 11:40:00,64.65,64.67,64.63,64.63,17700.0,56.2783,56.2957,56.2609,56.2609,17700.0
2012-08-03 11:50:00,64.61,64.68,64.61,64.68,59800.0,56.2435,56.3044,56.2435,56.3044,59800.0
2012-08-03 12:00:00,64.67,64.71,64.65,64.65,12900.0,56.2957,56.3305,56.2783,56.2783,12900.0
2012-08-03 12:10:00,64.64,64.65,64.62,64.64,17600.0,56.2696,56.2783,56.2522,56.2696,17600.0
2012-08-03 12:20:00,64.63,64.69,64.63,64.68,12900.0,56.2609,56.3131,56.2609,56.3044,12900.0
2012-08-03 12:30:00,64.69,64.69,64.64,64.65,18500.0,56.3131,56.3131,56.2696,56.2783,18500.0
2012-08-03 12:40:00,64.66,64.67,64.63,64.63,12700.0,56.287,56.2957,56.2609,56.2609,12700.0
2012-08-03 12:50:00,64.63,64.65,64.62,64.64,28600.0,56.2609,56.2783,56.2522,56.2696,28600.0
2012-08-03 13:00:00,64.63,64.66,64.63,64.65,20000.0,56.2609,56.287,56.2609,56.2783,20000.0
2012-08-03 13:10:00,64.64,64.69,64.64,64.64,38400.0,56.2696,56.3131,56.2696,56.2696,38400.0
2012-08-03 13:20:00,64.64,64.65,64.63,64.65,9000.0,56.2696,56.2783,56.2609,56.2783,9000.0
2012-08-03 13:30:00,64.64,64.64,64.6,64.61,208300.0,56.2696,56.2696,56.2348,56.2435,208300.0
2012-08-03 13:40:00,64.62,64.64,64.6,64.62,93600.0,56.2522,56.2696,56.2348,56.2522,93600.0
2012-08-03 13:50:00,64.62,64.66,64.62,64.65,13300.0,56.2522,56.287,56.2522,56.2783,13300.0
2012-08-03 14:00:00,64.64,64.69,64.64,64.67,13800.0,56.2696,56.3131,56.2696,56.2957,13800.0
2012-08-03 14:10:00,64.67,64.68,64.66,64.68,12100.0,56.2957,56.3044,56.287,56.3044,12100.0
2012-08-03 14:20:00,64.67,64.71,64.67,64.68,20200.0,56.2957,56.3305,56.2957,56.3044,20200.0
2012-08-03 14:30:00,64.68,64.68,64.62,64.62,29700.0,56.3044,56.3044,56.2522,56.2522,29700.0
2012-08-03 14:40:00,64.63,64.65,64.6,64.61,17100.0,56.2609,56.2783,56.2348,56.2435,17100.0
2012-08-03 14:50:00,64.63,64.64,64.6,64.62,15300.0,56.2609,56.2696,56.2348,56.2522,15300.0
2012-08-03 15:00:00,64.62,64.68,64.62,64.67,38600.0,56.2522,56.3044,56.2522,56.2957,38600.0
2012-08-03 15:10:00,64.66,64.67,64.6,64.61,25300.0,56.287,56.2957,56.2348,56.2435,25300.0
2012-08-03 15:20:00,64.62,64.64,64.58,64.59,26700.0,56.2522,56.2696,56.2174,56.2261,26700.0
2012-08-03 15:30:00,64.59,64.59,64.46,64.51,28500.0,56.2261,56.2261,56.1129,56.1564,28500.0
2012-08-03 15:40:00,64.52,64.61,64.51,64.61,34100.0,56.1651,56.2435,56.1564,56.2435,34100.0
2012-08-03 15:50:00,64.62,64.62,64.48,64.58,94600.0,56.2522,56.2522,56.1303,56.2174,94600.0
2012-08-06 09:30:00,64.75,64.83,64.67,64.79,198400.0,56.3654,56.435,56.2957,56.4002,198400.0
2012-08-06 09:40:00,64.78,64.88,64.76,64.88,39200.0,56.3915,56.4785,56.3741,56.4785,39200.0
2012-08-06 09:50:00,64.89,64.91,64.81,64.83,38700.0,56.4872,56.5046,56.4176,56.435,38700.0
2012-08-06 10:00:00,64.83,64.93,64.82,64.91,27000.0,56.435,56.5221,56.4263,56.5046,27000.0
2012-08-06 10:10:00,64.92,64.92,64.83,64.87,30800.0,56.5133,56.5133,56.435,56.4698,30800.0
2012-08-06 10:20:00,64.88,64.9,64.84,64.88,15400.0,56.4785,56.4959,56.4437,56.4785,15400.0
2012-08-06 10:30:00,64.88,64.92,64.81,64.86,1877700.0,56.4785,56.5133,56.4176,56.4611,1877700.0
2012-08-06 10:40:00,64.86,64.89,64.84,64.86,18300.0,56.4611,56.4872,56.4437,56.4611,18300.0
2012-08-06 10:50:00,64.86,64.9,64.85,64.85,33500.0,56.4611,56.4959,56.4524,56.4524,33500.0
2012-08-06 11:00:00,64.85,64.9,64.84,64.87,28800.0,56.4524,56.4959,56.4437,56.4698,28800.0
2012-08-06 11:10:00,64.87,64.87,64.82,64.87,15700.0,56.4698,56.4698,56.4263,56.4698,15700.0
2012-08-06 11:20:00,64.86,64.93,64.85,64.86,14500.0,56.4611,56.5221,56.4524,56.4611,14500.0
2012-08-06 11:30:00,64.83,64.92,64.81,64.9,14200.0,56.435,56.5133,56.4176,56.4959,14200.0
2012-08-06 11:40:00,64.9,64.9,64.86,64.88,7000.0,56.4959,56.4959,56.4611,56.4785,7000.0
2012-08-06 11:50:00,64.89,64.91,64.88,64.9,15200.0,56.4872,56.5046,56.4785,56.4959,15200.0
2012-08-06 12:00:00,64.91,64.91,64.85,64.86,14900.0,56.5046,56.5046,56.4524,56.4611,14900.0
2012-08-06 12:10:00,64.86,64.89,64.85,64.88,15600.0,56.4611,56.4872,56.4524,56.4785,15600.0
2012-08-06 12:20:00,64.89,64.9,64.87,64.87,7700.0,56.4872,56.4959,56.4698,56.4698,7700.0
2012-08-06 12:30:00,64.88,64.95,64.87,64.92,6800.0,56.4785,56.5395,56.4698,56.5133,6800.0
2012-08-06 12:40:00,64.91,64.95,64.89,64.95,43500.0,56.5046,56.5395,56.4872,56.5395,43500.0
2012-08-06 12:50:00,64.95,64.98,64.94,64.96,11800.0,56.5395,56.5656,56.5308,56.5482,11800.0
2012-08-06 13:00:00,64.97,64.97,64.94,64.94,8700.0,56.5569,56.5569,56.5308,56.5308,8700.0
2012-08-06 13:10:00,64.95,64.98,64.94,64.97,35900.0,56.5395,56.5656,56.5308,56.5569,35900.0
2012-08-06 13:20:00,64.98,65.0,64.96,64.97,242800.0,56.5656,56.583,56.5482,56.5569,242800.0
2012-08-06 13:30:00,64.97,64.98,64.91,64.91,31700.0,56.5569,56.5656,56.5046,56.5046,31700.0
2012-08-06 13:40:00,64.91,64.94,64.9,64.91,11900.0,56.5046,56.5308,56.4959,56.5046,11900.0
2012-08-06 13:50:00,64.89,64.93,64.88,64.91,13400.0,56.4872,56.5221,56.4785,56.5046,13400.0
2012-08-06 14:00:00,64.91,64.94,64.9,64.93,8000.0,56.5046,56.5308,56.4959,56.5221,8000.0
2012-08-06 14:10:00,64.92,64.94,64.91,64.94,18400.0,56.5133,56.5308,56.5046,56.5308,18400.0
2012-08-06 14:20:00,64.94,64.96,64.92,64.94,38300.0,56.5308,56.5482,56.5133,56.5308,38300.0
2012-08-06 14:30:00,64.95,64.96,64.93,64.94,21800.0,56.5395,56.5482,56.5221,56.5308,21800.0
2012-08-06 14:40:00,64.94,64.96,64.94,64.96,22800.0,56.5308,56.5482,56.5308,56.5482,22800.0
2012-08-06 14:50:00,64.96,64.98,64.92,64.94,20800.0,56.5482,56.5656,56.5133,56.5308,20800.0
2012-08-06 15:00:00,64.94,64.97,64.92,64.95,25900.0,56.5308,56.5569,56.5133,56.5395,25900.0
2012-08-06 15:10:00,64.94,64.96,64.9,64.92,32900.0,56.5308,56.5482,56.4959,56.5133,32900.0
2012-08-06 15:20:00,64.92,64.94,64.9,64.94,26600.0,56.5133,56.5308,56.4959,56.5308,26600.0
2012-08-06 15:30:00,64.94,64.95,64.92,64.92,41800.0,56.5308,56.5395,56.5133,56.5133,41800.0
2012-08-06 15:40:00,64.92,64.92,64.83,64.86,50100.0,56.5133,56.5133,56.435,56.4611,50100.0
2012-08-06 15:50:00,64.87,64.87,64.71,64.73,75100.0,56.4698,56.4698,56.3305,56.3479,75100.0
2012-08-07 09:30:00,64.94,65.07,64.94,65.0,79100.0,56.5308,56.6439,56.5308,56.583,79100.0
2012-08-07 09:40:00,65.0,65.12,65.0,65.03,21100.0,56.583,56.6874,56.583,56.6091,21100.0
2012-08-07 09:50:00,65.05,65.08,65.0,65.07,14000.0,56.6265,56.6526,56.583,56.6439,14000.0
2012-08-07 10:00:00,65.09,65.16,65.04,65.12,29800.0,56.6613,56.7223,56.6178,56.6874,29800.0
2012-08-07 10:10:00,65.13,65.16,65.1,65.12,20400.0,56.6962,56.7223,56.67,56.6874,20400.0
2012-08-07 10:20:00,65.15,65.18,65.14,65.15,25600.0,56.7136,56.7397,56.7049,56.7136,25600.0
2012-08-07 10:30:00,65.14,65.18,65.11,65.11,19300.0,56.7049,56.7397,56.6787,56.6787,19300.0
2012-08-07 10:40:00,65.11,65.16,65.11,65.12,17800.0,56.6787,56.7223,56.6787,56.6874,17800.0
2012-08-07 10:50:00,65.12,65.13,65.1,65.13,14100.0,56.6874,56.6962,56.67,56.6962,14100.0
2012-08-07 11:00:00,65.13,65.14,65.04,65.04,38100.0,56.6962,56.7049,56.6178,56.6178,38100.0
2012-08-07 11:10:00,65.05,65.07,65.04,65.06,29200.0,56.6265,56.6439,56.6178,56.6352,29200.0
2012-08-07 11:20:00,65.06,65.14,65.05,65.12,33100.0,56.6352,56.7049,56.6265,56.6874,33100.0
2012-08-07 11:30:00,65.13,65.19,65.13,65.18,39700.0,56.6962,56.7484,56.6962,56.7397,39700.0
2012-08-07 11:40:00,65.19,65.26,65.19,65.26,82100.0,56.7484,56.8093,56.7484,56.8093,82100.0
2012-08-07 11:50:00,65.26,65.27,65.24,65.25,15900.0,56.8093,56.818,56.7919,56.8006,15900.0
2012-08-07 12:00:00,65.26,65.27,65.25,65.26,13200.0,56.8093,56.818,56.8006,56.8093,13200.0
2012-08-07 12:10:00,65.26,65.27,65.22,65.25,41600.0,56.8093,56.818,56.7745,56.8006,41600.0
2012-08-07 12:20:00,65.27,65.29,65.25,65.26,36200.0,56.818,56.8354,56.8006,56.8093,36200.0
2012-08-07 12:30:00,65.27,65.32,65.27,65.31,11900.0,56.818,56.8615,56.818,56.8528,11900.0
2012-08-07 12:40:00,65.32,65.32,65.29,65.3,10000.0,56.8615,56.8615,56.8354,56.8441,10000.0
2012-08-07 12:50:00,65.29,65.3,65.26,65.27,8500.0,56.8354,56.8441,56.8093,56.818,8500.0
2012-08-07 13:00:00,65.27,65.27,65.23,65.24,5700.0,56.818,56.818,56.7832,56.7919,5700.0
2012-08-07 13:10:00,65.24,65.26,65.24,65.26,11200.0,56.7919,56.8093,56.7919,56.8093,11200.0
2012-08-07 13:20:00,65.25,65.28,65.25,65.27,9100.0,56.8006,56.8267,56.8006,56.818,9100.0
2012-08-07 13:30:00,65.27,65.3,65.27,65.27,21300.0,56.818,56.8441,56.818,56.818,21300.0
2012-08-07 13:40:00,65.26,65.27,65.24,65.25,24000.0,56.8093,56.818,56.7919,56.8006,24000.0
2012-08-07 13:50:00,65.25,65.27,65.24,65.25,20600.0,56.8006,56.818,56.7919,56.8006,20600.0
2012-08-07 14:00:00,65.24,65.26,65.22,65.24,33700.0,56.7919,56.8093,56.7745,56.7919,33700.0
2012-08-07 14:10:00,65.23,65.23,65.2,65.2,26400.0,56.7832,56.7832,56.7571,56.7571,26400.0
2012-08-07 14:20:00,65.2,65.21,65.16,65.17,155900.0,56.7571,56.7658,56.7223,56.731,155900.0
2012-08-07 14:30:00,65.17,65.22,65.16,65.21,121100.0,56.731,56.7745,56.7223,56.7658,121100.0
2012-08-07 14:40:00,65.2,65.22,65.19,65.21,157000.0,56.7571,56.7745,56.7484,56.7658,157000.0
2012-08-07 14:50:00,65.21,65.21,65.16,65.17,35100.0,56.7658,56.7658,56.7223,56.731,35100.0
2012-08-07 15:00:00,65.17,65.18,65.1,65.12,94100.0,56.731,56.7397,56.67,56.6874,94100.0
2012-08-07 15:10:00,65.13,65.14,65.09,65.12,78700.0,56.6962,56.7049,56.6613,56.6874,78700.0
2012-08-07 15:20:00,65.13,65.17,65.11,65.13,59000.0,56.6962,56.731,56.6787,56.6962,59000.0
2012-08-07 15:30:00,65.14,65.15,65.07,65.09,53300.0,56.7049,56.7136,56.6439,56.6613,53300.0
2012-08-07 15:40:00,65.09,65.14,65.08,65.09,54600.0,56.6613,56.7049,56.6526,56.6613,54600.0
2012-08-07 15:50:00,65.09,65.11,65.02,65.04,240300.0,56.6613,56.6787,56.6004,56.6178,240300.0
2012-08-08 09:30:00,64.8,64.95,64.73,64.95,58000.0,56.4089,56.5395,56.3479,56.5395,58000.0
2012-08-08 09:40:00,64.96,64.98,64.88,64.92,9200.0,56.5482,56.5656,56.4785,56.5133,9200.0
2012-08-08 09:50:00,64.92,64.96,64.89,64.93,15800.0,56.5133,56.5482,56.4872,56.5221,15800.0
2012-08-08 10:00:00,64.92,64.97,64.89,64.93,27600.0,56.5133,56.5569,56.4872,56.5221,27600.0
2012-08-08 10:10:00,64.92,65.01,64.92,65.0,14000.0,56.5133,56.5917,56.5133,56.583,14000.0
2012-08-08 10:20:00,65.0,65.01,64.93,64.94,7500.0,56.583,56.5917,56.5221,56.5308,7500.0
2012-08-08 10:30:00,64.93,64.94,64.86,64.87,8800.0,56.5221,56.5308,56.4611,56.4698,8800.0
2012-08-08 10:40:00,64.87,64.92,64.87,64.92,19600.0,56.4698,56.5133,56.4698,56.5133,19600.0
2012-08-08 10:50:00,64.92,64.97,64.91,64.93,32600.0,56.5133,56.5569,56.5046,56.5221,32600.0
2012-08-08 11:00:00,64.93,64.95,64.92,64.93,17800.0,56.5221,56.5395,56.5133,56.5221,17800.0
2012-08-08 11:10:00,64.94,65.13,64.94,65.12,32500.0,56.5308,56.6962,56.5308,56.6874,32500.0
2012-08-08 11:20:00,65.12,65.15,65.1,65.14,12800.0,56.6874,56.7136,56.67,56.7049,12800.0
2012-08-08 11:30:00,65.14,65.17,65.11,65.15,27200.0,56.7049,56.731,56.6787,56.7136,27200.0
2012-08-08 11:40:00,65.15,65.16,65.11,65.12,26200.0,56.7136,56.7223,56.6787,56.6874,26200.0
2012-08-08 11:50:00,65.12,65.14,65.1,65.1,8700.0,56.6874,56.7049,56.67,56.67,8700.0
2012-08-08 12:00:00,65.08,65.11,65.08,65.1,137400.0,56.6526,56.6787,56.6526,56.67,137400.0
2012-08-08 12:10:00,65.1,65.13,65.09,65.12,31100.0,56.67,56.6962,56.6613,56.6874,31100.0
2012-08-08 12:20:00,65.12,65.13,65.07,65.07,8900.0,56.6874,56.6962,56.6439,56.6439,8900.0
2012-08-08 12:30:00,65.06,65.09,65.06,65.08,3600.0,56.6352,56.6613,56.6352,56.6526,3600.0
2012-08-08 12:40:00,65.07,65.07,64.98,64.98,11600.0,56.6439,56.6439,56.5656,56.5656,11600.0
2012-08-08 12:50:00,64.97,65.04,64.94,65.04,13400.0,56.5569,56.6178,56.5308,56.6178,13400.0
2012-08-08 13:00:00,65.03,65.09,65.03,65.03,18100.0,56.6091,56.6613,56.6091,56.6091,18100.0
2012-08-08 13:10:00,65.04,65.06,65.01,65.04,20700.0,56.6178,56.6352,56.5917,56.6178,20700.0
2012-08-08 13:20:00,65.03,65.09,65.03,65.06,48900.0,56.6091,56.6613,56.6091,56.6352,48900.0
2012-08-08 13:30:00,65.07,65.09,65.05,65.05,9100.0,56.6439,56.6613,56.6265,56.6265,9100.0
2012-08-08 13:40:00,65.05,65.06,65.01,65.05,31000.0,56.6265,56.6352,56.5917,56.6265,31000.0
2012-08-08 13:50:00,65.05,65.08,65.04,65.05,44300.0,56.6265,56.6526,56.6178,56.6265,44300.0
2012-08-08 14:00:00,65.05,65.06,65.0,65.01,37400.0,56.6265,56.6352,56.583,56.5917,37400.0
2012-08-08 14:10:00,65.01,65.03,64.93,64.95,35300.0,56.5917,56.6091,56.5221,56.5395,35300.0
2012-08-08 14:20:00,64.96,65.0,64.94,64.98,48200.0,56.5482,56.583,56.5308,56.5656,48200.0
2012-08-08 14:30:00,64.98,65.0,64.97,65.0,13500.0,56.5656,56.583,56.5569,56.583,13500.0
2012-08-08 14:40:00,64.99,65.02,64.96,64.97,36100.0,56.5743,56.6004,56.5482,56.5569,36100.0
2012-08-08 14:50:00,64.97,64.98,64.95,64.96,69200.0,56.5569,56.5656,56.5395,56.5482,69200.0
2012-08-08 15:00:00,64.96,65.03,64.96,65.02,36300.0,56.5482,56.6091,56.5482,56.6004,36300.0
2012-08-08 15:10:00,65.02,65.09,65.01,65.05,94000.0,56.6004,56.6613,56.5917,56.6265,94000.0
2012-08-08 15:20:00,65.06,65.07,65.05,65.06,20200.0,56.6352,56.6439,56.6265,56.6352,20200.0
2012-08-08 15:30:00,65.05,65.08,65.03,65.04,22200.0,56.6265,56.6526,56.6091,56.6178,22200.0
2012-08-08 15:40:00,65.02,65.05,65.0,65.04,31000.0,56.6004,56.6265,56.583,56.6178,31000.0
2012-08-08 15:50:00,65.05,65.06,64.98,65.04,55700.0,56.6265,56.6352,56.5656,56.6178,55700.0
2012-08-09 09:30:00,64.98,65.08,64.94,65.05,36600.0,56.5656,56.6526,56.5308,56.6265,36600.0
2012-08-09 09:40:00,65.07,65.16,65.07,65.07,18000.0,56.6439,56.7223,56.6439,56.6439,18000.0
2012-08-09 09:50:00,65.05,65.1,65.05,65.06,12300.0,56.6265,56.67,56.6265,56.6352,12300.0
2012-08-09 10:00:00,65.05,65.08,65.03,65.07,12100.0,56.6265,56.6526,56.6091,56.6439,12100.0
2012-08-09 10:10:00,65.07,65.13,65.07,65.13,22500.0,56.6439,56.6962,56.6439,56.6962,22500.0
2012-08-09 10:20:00,65.16,65.18,65.1,65.11,24200.0,56.7223,56.7397,56.67,56.6787,24200.0
2012-08-09 10:30:00,65.09,65.15,65.09,65.12,20200.0,56.6613,56.7136,56.6613,56.6874,20200.0
2012-08-09 10:40:00,65.13,65.15,65.11,65.13,26300.0,56.6962,56.7136,56.6787,56.6962,26300.0
2012-08-09 10:50:00,65.13,65.19,65.13,65.14,27700.0,56.6962,56.7484,56.6962,56.7049,27700.0
2012-08-09 11:00:00,65.14,65.15,65.07,65.11,25100.0,56.7049,56.7136,56.6439,56.6787,25100.0
2012-08-09 11:10:00,65.11,65.13,65.08,65.11,30600.0,56.6787,56.6962,56.6526,56.6787,30600.0
2012-08-09 11:20:00,65.12,65.13,65.05,65.07,39600.0,56.6874,56.6962,56.6265,56.6439,39600.0
2012-08-09 11:30:00,65.07,65.09,65.06,65.07,35000.0,56.6439,56.6613,56.6352,56.6439,35000.0
2012-08-09 11:40:00,65.07,65.08,64.91,64.91,34900.0,56.6439,56.6526,56.5046,56.5046,34900.0
2012-08-09 11:50:00,64.92,64.94,64.85,64.88,39400.0,56.5133,56.5308,56.4524,56.4785,39400.0
2012-08-09 12:00:00,64.89,64.91,64.86,64.9,21200.0,56.4872,56.5046,56.4611,56.4959,21200.0
2012-08-09 12:10:00,64.91,64.96,64.91,64.95,21800.0,56.5046,56.5482,56.5046,56.5395,21800.0
2012-08-09 12:20:00,64.95,64.95,64.9,64.92,17100.0,56.5395,56.5395,56.4959,56.5133,17100.0
2012-08-09 12:30:00,64.93,64.94,64.91,64.93,29300.0,56.5221,56.5308,56.5046,56.5221,29300.0
2012-08-09 12:40:00,64.94,64.98,64.94,64.97,65600.0,56.5308,56.5656,56.5308,56.5569,65600.0
2012-08-09 12:50:00,64.97,65.04,64.97,65.04,21600.0,56.5569,56.6178,56.5569,56.6178,21600.0
2012-08-09 13:00:00,65.04,65.07,65.03,65.04,33700.0,56.6178,56.6439,56.6091,56.6178,33700.0
2012-08-09 13:10:00,65.03,65.03,64.99,65.01,21900.0,56.6091,56.6091,56.5743,56.5917,21900.0
2012-08-09 13:20:00,65.01,65.01,64.99,65.01,14000.0,56.5917,56.5917,56.5743,56.5917,14000.0
2012-08-09 13:30:00,65.02,65.03,64.99,65.03,10400.0,56.6004,56.6091,56.5743,56.6091,10400.0
2012-08-09 13:40:00,65.03,65.04,65.0,65.01,25800.0,56.6091,56.6178,56.583,56.5917,25800.0
2012-08-09 13:50:00,65.01,65.01,65.0,65.0,12800.0,56.5917,56.5917,56.583,56.583,12800.0
2012-08-09 14:00:00,65.01,65.03,64.99,65.0,12000.0,56.5917,56.6091,56.5743,56.583,12000.0
2012-08-09 14:10:00,65.01,65.02,65.0,65.01,6900.0,56.5917,56.6004,56.583,56.5917,6900.0
2012-08-09 14:20:00,65.0,65.04,65.0,65.04,38100.0,56.583,56.6178,56.583,56.6178,38100.0
2012-08-09 14:30:00,65.04,65.11,65.04,65.07,37300.0,56.6178,56.6787,56.6178,56.6439,37300.0
2012-08-09 14:40:00,65.06,65.06,65.04,65.05,13600.0,56.6352,56.6352,56.6178,56.6265,13600.0
2012-08-09 14:50:00,65.05,65.08,65.05,65.06,13400.0,56.6265,56.6526,56.6265,56.6352,13400.0
2012-08-09 15:00:00,65.06,65.07,65.0,65.01,26100.0,56.6352,56.6439,56.583,56.5917,26100.0
2012-08-09 15:10:00,65.02,65.08,65.02,65.06,34200.0,56.6004,56.6526,56.6004,56.6352,34200.0
2012-08-09 15:20:00,65.06,65.07,65.04,65.05,13100.0,56.6352,56.6439,56.6178,56.6265,13100.0
2012-08-09 15:30:00,65.05,65.07,65.02,65.03,29800.0,56.6265,56.6439,56.6004,56.6091,29800.0
2012-08-09 15:40:00,65.03,65.07,65.0,65.03,44600.0,56.6091,56.6439,56.583,56.6091,44600.0
2012-08-09 15:50:00,65.03,65.05,64.99,65.04,68200.0,56.6091,56.6265,56.5743,56.6178,68200.0
2012-08-10 09:30:00,64.88,64.89,64.77,64.87,61100.0,56.4785,56.4872,56.3828,56.4698,61100.0
2012-08-10 09:40:00,64.87,64.92,64.83,64.85,77000.0,56.4698,56.5133,56.435,56.4524,77000.0
2012-08-10 09:50:00,64.85,64.85,64.77,64.83,56500.0,56.4524,56.4524,56.3828,56.435,56500.0
2012-08-10 10:00:00,64.83,64.87,64.79,64.86,38300.0,56.435,56.4698,56.4002,56.4611,38300.0
2012-08-10 10:10:00,64.86,64.99,64.86,64.91,56700.0,56.4611,56.5743,56.4611,56.5046,56700.0
2012-08-10 10:20:00,64.9,64.93,64.89,64.9,21900.0,56.4959,56.5221,56.4872,56.4959,21900.0
2012-08-10 10:30:00,64.93,65.0,64.93,64.96,35200.0,56.5221,56.583,56.5221,56.5482,35200.0
2012-08-10 10:40:00,64.97,64.98,64.93,64.94,28400.0,56.5569,56.5656,56.5221,56.5308,28400.0
2012-08-10 10:50:00,64.94,64.96,64.91,64.96,14300.0,56.5308,56.5482,56.5046,56.5482,14300.0
2012-08-10 11:00:00,64.97,64.98,64.77,64.88,54800.0,56.5569,56.5656,56.3828,56.4785,54800.0
2012-08-10 11:10:00,64.89,64.9,64.86,64.89,28700.0,56.4872,56.4959,56.4611,56.4872,28700.0
2012-08-10 11:20:00,64.9,64.96,64.88,64.93,33600.0,56.4959,56.5482,56.4785,56.5221,33600.0
2012-08-10 11:30:00,64.95,64.95,64.9,64.91,15000.0,56.5395,56.5395,56.4959,56.5046,15000.0
2012-08-10 11:40:00,64.93,64.95,64.91,64.94,19600.0,56.5221,56.5395,56.5046,56.5308,19600.0
2012-08-10 11:50:00,64.94,64.99,64.94,64.97,24700.0,56.5308,56.5743,56.5308,56.5569,24700.0
2012-08-10 12:00:00,64.98,64.98,64.93,64.93,6600.0,56.5656,56.5656,56.5221,56.5221,6600.0
2012-08-10 12:10:00,64.92,64.94,64.92,64.94,16000.0,56.5133,56.5308,56.5133,56.5308,16000.0
2012-08-10 12:20:00,64.93,64.97,64.93,64.97,6000.0,56.5221,56.5569,56.5221,56.5569,6000.0
2012-08-10 12:30:00,64.96,64.97,64.93,64.95,6300.0,56.5482,56.5569,56.5221,56.5395,6300.0
2012-08-10 12:40:00,64.95,64.96,64.91,64.92,18200.0,56.5395,56.5482,56.5046,56.5133,18200.0
2012-08-10 12:50:00,64.91,64.94,64.91,64.94,6500.0,56.5046,56.5308,56.5046,56.5308,6500.0
2012-08-10 13:00:00,64.94,64.94,64.91,64.91,7300.0,56.5308,56.5308,56.5046,56.5046,7300.0
2012-08-10 13:10:00,64.91,64.91,64.88,64.9,15300.0,56.5046,56.5046,56.4785,56.4959,15300.0
2012-08-10 13:20:00,64.9,64.94,64.9,64.94,14900.0,56.4959,56.5308,56.4959,56.5308,14900.0
2012-08-10 13:30:00,64.94,64.96,64.92,64.95,28400.0,56.5308,56.5482,56.5133,56.5395,28400.0
2012-08-10 13:40:00,64.96,65.0,64.95,64.99,18000.0,56.5482,56.583,56.5395,56.5743,18000.0
2012-08-10 13:50:00,65.0,65.0,64.98,64.98,20200.0,56.583,56.583,56.5656,56.5656,20200.0
2012-08-10 14:00:00,64.97,65.01,64.96,64.97,10800.0,56.5569,56.5917,56.5482,56.5569,10800.0
2012-08-10 14:10:00,64.97,64.98,64.93,64.94,13500.0,56.5569,56.5656,56.5221,56.5308,13500.0
2012-08-10 14:20:00,64.95,64.98,64.95,64.97,4800.0,56.5395,56.5656,56.5395,56.5569,4800.0
2012-08-10 14:30:00,64.96,64.98,64.96,64.96,5700.0,56.5482,56.5656,56.5482,56.5482,5700.0
2012-08-10 14:40:00,64.96,64.97,64.96,64.97,4100.0,56.5482,56.5569,56.5482,56.5569,4100.0
2012-08-10 14:50:00,64.98,65.02,64.97,64.99,15300.0,56.5656,56.6004,56.5569,56.5743,15300.0
2012-08-10 15:00:00,64.99,65.01,64.98,65.01,23600.0,56.5743,56.5917,56.5656,56.5917,23600.0
2012-08-10 15:10:00,65.01,65.05,64.99,65.04,42300.0,56.5917,56.6265,56.5743,56.6178,42300.0
2012-08-10 15:20:00,65.03,65.07,65.03,65.06,11100.0,56.6091,56.6439,56.6091,56.6352,11100.0
2012-08-10 15:30:00,65.06,65.07,65.03,65.03,17000.0,56.6352,56.6439,56.6091,56.6091,17000.0
2012-08-10 15:40:00,65.03,65.16,65.03,65.12,30300.0,56.6091,56.7223,56.6091,56.6874,30300.0
2012-08-10 15:50:00,65.12,65.18,65.12,65.16,53000.0,56.6874,56.7397,56.6874,56.7223,53000.0
2012-08-13 09:30:00,65.05,65.13,65.02,65.13,53200.0,56.6265,56.6962,56.6004,56.6962,53200.0
2012-08-13 09:40:00,65.12,65.17,65.11,65.13,28300.0,56.6874,56.731,56.6787,56.6962,28300.0
2012-08-13 09:50:00,65.14,65.18,65.12,65.12,15800.0,56.7049,56.7397,56.6874,56.6874,15800.0
2012-08-13 10:00:00,65.11,65.15,65.06,65.07,11100.0,56.6787,56.7136,56.6352,56.6439,11100.0
2012-08-13 10:10:00,65.06,65.06,65.0,65.04,24400.0,56.6352,56.6352,56.583,56.6178,24400.0
2012-08-13 10:20:00,65.04,65.04,64.92,64.99,45700.0,56.6178,56.6178,56.5133,56.5743,45700.0
2012-08-13 10:30:00,64.97,64.97,64.92,64.93,20500.0,56.5569,56.5569,56.5133,56.5221,20500.0
2012-08-13 10:40:00,64.92,64.98,64.92,64.97,34000.0,56.5133,56.5656,56.5133,56.5569,34000.0
2012-08-13 10:50:00,64.97,64.97,64.89,64.9,45000.0,56.5569,56.5569,56.4872,56.4959,45000.0
2012-08-13 11:00:00,64.9,64.92,64.8,64.82,31500.0,56.4959,56.5133,56.4089,56.4263,31500.0
2012-08-13 11:10:00,64.83,64.88,64.82,64.84,22300.0,56.435,56.4785,56.4263,56.4437,22300.0
2012-08-13 11:20:00,64.84,64.94,64.84,64.9,21400.0,56.4437,56.5308,56.4437,56.4959,21400.0
2012-08-13 11:30:00,64.91,64.94,64.89,64.94,24900.0,56.5046,56.5308,56.4872,56.5308,24900.0
2012-08-13 11:40:00,64.94,64.95,64.92,64.95,23600.0,56.5308,56.5395,56.5133,56.5395,23600.0
2012-08-13 11:50:00,64.95,64.95,64.92,64.94,43500.0,56.5395,56.5395,56.5133,56.5308,43500.0
2012-08-13 12:00:00,64.94,64.95,64.87,64.87,28600.0,56.5308,56.5395,56.4698,56.4698,28600.0
2012-08-13 12:10:00,64.89,64.96,64.88,64.94,97400.0,56.4872,56.5482,56.4785,56.5308,97400.0
2012-08-13 12:20:00,64.94,64.94,64.9,64.91,22700.0,56.5308,56.5308,56.4959,56.5046,22700.0
2012-08-13 12:30:00,64.91,64.93,64.89,64.9,8400.0,56.5046,56.5221,56.4872,56.4959,8400.0
2012-08-13 12:40:00,64.92,64.96,64.91,64.96,23600.0,56.5133,56.5482,56.5046,56.5482,23600.0
2012-08-13 12:50:00,64.97,65.03,64.97,65.03,51500.0,56.5569,56.6091,56.5569,56.6091,51500.0
2012-08-13 13:00:00,65.03,65.05,65.01,65.02,26100.0,56.6091,56.6265,56.5917,56.6004,26100.0
2012-08-13 13:10:00,65.04,65.04,65.0,65.02,14000.0,56.6178,56.6178,56.583,56.6004,14000.0
2012-08-13 13:20:00,65.01,65.03,64.99,65.02,47100.0,56.5917,56.6091,56.5743,56.6004,47100.0
2012-08-13 13:30:00,65.02,65.02,64.99,65.0,11900.0,56.6004,56.6004,56.5743,56.583,11900.0
2012-08-13 13:40:00,65.0,65.06,65.0,65.05,27400.0,56.583,56.6352,56.583,56.6265,27400.0
2012-08-13 13:50:00,65.07,65.08,65.03,65.03,28700.0,56.6439,56.6526,56.6091,56.6091,28700.0
2012-08-13 14:00:00,65.05,65.07,65.03,65.04,6200.0,56.6265,56.6439,56.6091,56.6178,6200.0
2012-08-13 14:10:00,65.04,65.11,65.04,65.11,14500.0,56.6178,56.6787,56.6178,56.6787,14500.0
2012-08-13 14:20:00,65.11,65.17,65.11,65.13,42300.0,56.6787,56.731,56.6787,56.6962,42300.0
2012-08-13 14:30:00,65.14,65.16,65.14,65.16,30700.0,56.7049,56.7223,56.7049,56.7223,30700.0
2012-08-13 14:40:00,65.16,65.16,65.12,65.13,26400.0,56.7223,56.7223,56.6874,56.6962,26400.0
2012-08-13 14:50:00,65.13,65.21,65.13,65.18,17400.0,56.6962,56.7658,56.6962,56.7397,17400.0
2012-08-13 15:00:00,65.18,65.2,65.15,65.16,25800.0,56.7397,56.7571,56.7136,56.7223,25800.0
2012-08-13 15:10:00,65.16,65.17,65.13,65.13,16000.0,56.7223,56.731,56.6962,56.6962,16000.0
2012-08-13 15:20:00,65.14,65.14,65.11,65.12,23500.0,56.7049,56.7049,56.6787,56.6874,23500.0
2012-08-13 15:30:00,65.11,65.18,65.1,65.16,37300.0,56.6787,56.7397,56.67,56.7223,37300.0
2012-08-13 15:40:00,65.17,65.19,65.16,65.17,42300.0,56.731,56.7484,56.7223,56.731,42300.0
2012-08-13 15:50:00,65.18,65.21,65.13,65.21,48900.0,56.7397,56.7658,56.6962,56.7658,48900.0
2012-08-14 09:30:00,65.49,65.49,65.34,65.38,49000.0,57.0095,57.0095,56.879,56.9138,49000.0
2012-08-14 09:40:00,65.37,65.43,65.32,65.42,16400.0,56.9051,56.9573,56.8615,56.9486,16400.0
2012-08-14 09:50:00,65.43,65.43,65.26,65.35,28900.0,56.9573,56.9573,56.8093,56.8877,28900.0
2012-08-14 10:00:00,65.37,65.4,65.33,65.33,24000.0,56.9051,56.9312,56.8703,56.8703,24000.0
2012-08-14 10:10:00,65.32,65.42,65.31,65.37,39500.0,56.8615,56.9486,56.8528,56.9051,39500.0
2012-08-14 10:20:00,65.36,65.37,65.29,65.34,27800.0,56.8964,56.9051,56.8354,56.879,27800.0
2012-08-14 10:30:00,65.34,65.34,65.29,65.32,26800.0,56.879,56.879,56.8354,56.8615,26800.0
2012-08-14 10:40:00,65.32,65.37,65.32,65.37,14900.0,56.8615,56.9051,56.8615,56.9051,14900.0
2012-08-14 10:50:00,65.38,65.43,65.38,65.4,66200.0,56.9138,56.9573,56.9138,56.9312,66200.0
2012-08-14 11:00:00,65.41,65.45,65.39,65.42,27200.0,56.9399,56.9747,56.9225,56.9486,27200.0
2012-08-14 11:10:00,65.42,65.45,65.42,65.44,11400.0,56.9486,56.9747,56.9486,56.966,11400.0
2012-08-14 11:20:00,65.43,65.45,65.4,65.44,25400.0,56.9573,56.9747,56.9312,56.966,25400.0
2012-08-14 11:30:00,65.44,65.47,65.44,65.46,28500.0,56.966,56.9921,56.966,56.9834,28500.0
2012-08-14 11:40:00,65.46,65.51,65.45,65.5,139400.0,56.9834,57.0269,56.9747,57.0182,139400.0
2012-08-14 11:50:00,65.5,65.5,65.45,65.46,10500.0,57.0182,57.0182,56.9747,56.9834,10500.0
2012-08-14 12:00:00,65.46,65.48,65.45,65.47,9200.0,56.9834,57.0008,56.9747,56.9921,9200.0
2012-08-14 12:10:00,65.47,65.48,65.42,65.42,33400.0,56.9921,57.0008,56.9486,56.9486,33400.0
2012-08-14 12:20:00,65.42,65.45,65.4,65.43,15200.0,56.9486,56.9747,56.9312,56.9573,15200.0
2012-08-14 12:30:00,65.46,65.48,65.36,65.36,27200.0,56.9834,57.0008,56.8964,56.8964,27200.0
2012-08-14 12:40:00,65.36,65.36,65.3,65.34,25300.0,56.8964,56.8964,56.8441,56.879,25300.0
2012-08-14 12:50:00,65.34,65.36,65.33,65.33,129100.0,56.879,56.8964,56.8703,56.8703,129100.0
2012-08-14 13:00:00,65.34,65.38,65.33,65.35,88000.0,56.879,56.9138,56.8703,56.8877,88000.0
2012-08-14 13:10:00,65.35,65.35,65.3,65.31,19600.0,56.8877,56.8877,56.8441,56.8528,19600.0
2012-08-14 13:20:00,65.28,65.33,65.28,65.32,15700.0,56.8267,56.8703,56.8267,56.8615,15700.0
2012-08-14 13:30:00,65.34,65.37,65.34,65.34,11200.0,56.879,56.9051,56.879,56.879,11200.0
2012-08-14 13:40:00,65.34,65.38,65.34,65.37,38500.0,56.879,56.9138,56.879,56.9051,38500.0
2012-08-14 13:50:00,65.39,65.39,65.35,65.38,7600.0,56.9225,56.9225,56.8877,56.9138,7600.0
2012-08-14 14:00:00,65.37,65.39,65.37,65.39,32600.0,56.9051,56.9225,56.9051,56.9225,32600.0
2012-08-14 14:10:00,65.39,65.4,65.35,65.35,38700.0,56.9225,56.9312,56.8877,56.8877,38700.0
2012-08-14 14:20:00,65.34,65.37,65.32,65.37,15200.0,56.879,56.9051,56.8615,56.9051,15200.0
2012-08-14 14:30:00,65.37,65.4,65.35,65.35,26600.0,56.9051,56.9312,56.8877,56.8877,26600.0
2012-08-14 14:40:00,65.34,65.38,65.33,65.37,19900.0,56.879,56.9138,56.8703,56.9051,19900.0
2012-08-14 14:50:00,65.37,65.42,65.36,65.42,8000.0,56.9051,56.9486,56.8964,56.9486,8000.0
2012-08-14 15:00:00,65.41,65.42,65.35,65.35,14000.0,56.9399,56.9486,56.8877,56.8877,14000.0
2012-08-14 15:10:00,65.34,65.35,65.28,65.34,50100.0,56.879,56.8877,56.8267,56.879,50100.0
2012-08-14 15:20:00,65.34,65.35,65.32,65.33,24100.0,56.879,56.8877,56.8615,56.8703,24100.0
2012-08-14 15:30:00,65.34,65.34,65.18,65.23,82500.0,56.879,56.879,56.7397,56.7832,82500.0
2012-08-14 15:40:00,65.22,65.23,65.17,65.2,75600.0,56.7745,56.7832,56.731,56.7571,75600.0
2012-08-14 15:50:00,65.2,65.27,65.11,65.27,44700.0,56.7571,56.818,56.6787,56.818,44700.0
2012-08-15 09:30:00,65.19,65.31,65.18,65.25,36600.0,56.7484,56.8528,56.7397,56.8006,36600.0
2012-08-15 09:40:00,65.25,65.38,65.25,65.37,55000.0,56.8006,56.9138,56.8006,56.9051,55000.0
2012-08-15 09:50:00,65.37,65.42,65.37,65.39,17800.0,56.9051,56.9486,56.9051,56.9225,17800.0
2012-08-15 10:00:00,65.39,65.42,65.37,65.41,10300.0,56.9225,56.9486,56.9051,56.9399,10300.0
2012-08-15 10:10:00,65.43,65.44,65.35,65.36,7500.0,56.9573,56.966,56.8877,56.8964,7500.0
2012-08-15 10:20:00,65.35,65.39,65.33,65.38,7900.0,56.8877,56.9225,56.8703,56.9138,7900.0
2012-08-15 10:30:00,65.37,65.4,65.34,65.34,14600.0,56.9051,56.9312,56.879,56.879,14600.0
2012-08-15 10:40:00,65.33,65.35,65.27,65.3,56000.0,56.8703,56.8877,56.818,56.8441,56000.0
2012-08-15 10:50:00,65.32,65.38,65.32,65.38,30000.0,56.8615,56.9138,56.8615,56.9138,30000.0
2012-08-15 11:00:00,65.37,65.42,65.35,65.42,12800.0,56.9051,56.9486,56.8877,56.9486,12800.0
2012-08-15 11:10:00,65.42,65.44,65.4,65.41,52100.0,56.9486,56.966,56.9312,56.9399,52100.0
2012-08-15 11:20:00,65.41,65.41,65.33,65.34,28600.0,56.9399,56.9399,56.8703,56.879,28600.0
2012-08-15 11:30:00,65.33,65.39,65.33,65.37,16800.0,56.8703,56.9225,56.8703,56.9051,16800.0
2012-08-15 11:40:00,65.38,65.39,65.36,65.39,16300.0,56.9138,56.9225,56.8964,56.9225,16300.0
2012-08-15 11:50:00,65.38,65.4,65.37,65.4,14200.0,56.9138,56.9312,56.9051,56.9312,14200.0
2012-08-15 12:00:00,65.41,65.44,65.41,65.41,21500.0,56.9399,56.966,56.9399,56.9399,21500.0
2012-08-15 12:10:00,65.41,65.41,65.37,65.39,8300.0,56.9399,56.9399,56.9051,56.9225,8300.0
2012-08-15 12:20:00,65.38,65.43,65.38,65.41,12100.0,56.9138,56.9573,56.9138,56.9399,12100.0
2012-08-15 12:30:00,65.42,65.43,65.4,65.4,10200.0,56.9486,56.9573,56.9312,56.9312,10200.0
2012-08-15 12:40:00,65.4,65.4,65.38,65.39,10900.0,56.9312,56.9312,56.9138,56.9225,10900.0
2012-08-15 12:50:00,65.39,65.42,65.39,65.4,5700.0,56.9225,56.9486,56.9225,56.9312,5700.0
2012-08-15 13:00:00,65.4,65.41,65.35,65.37,8000.0,56.9312,56.9399,56.8877,56.9051,8000.0
2012-08-15 13:10:00,65.35,65.37,65.35,65.37,1600.0,56.8877,56.9051,56.8877,56.9051,1600.0
2012-08-15 13:20:00,65.37,65.37,65.33,65.33,19500.0,56.9051,56.9051,56.8703,56.8703,19500.0
2012-08-15 13:30:00,65.33,65.35,65.33,65.35,21600.0,56.8703,56.8877,56.8703,56.8877,21600.0
2012-08-15 13:40:00,65.35,65.35,65.31,65.32,9800.0,56.8877,56.8877,56.8528,56.8615,9800.0
2012-08-15 13:50:00,65.33,65.35,65.31,65.31,6700.0,56.8703,56.8877,56.8528,56.8528,6700.0
2012-08-15 14:00:00,65.3,65.3,65.28,65.28,6700.0,56.8441,56.8441,56.8267,56.8267,6700.0
2012-08-15 14:10:00,65.27,65.33,65.26,65.32,28600.0,56.818,56.8703,56.8093,56.8615,28600.0
2012-08-15 14:20:00,65.32,65.36,65.31,65.34,21800.0,56.8615,56.8964,56.8528,56.879,21800.0
2012-08-15 14:30:00,65.35,65.37,65.33,65.36,28500.0,56.8877,56.9051,56.8703,56.8964,28500.0
2012-08-15 14:40:00,65.37,65.41,65.36,65.41,43300.0,56.9051,56.9399,56.8964,56.9399,43300.0
2012-08-15 14:50:00,65.41,65.46,65.4,65.42,21700.0,56.9399,56.9834,56.9312,56.9486,21700.0
2012-08-15 15:00:00,65.42,65.44,65.41,65.44,65900.0,56.9486,56.966,56.9399,56.966,65900.0
2012-08-15 15:10:00,65.44,65.46,65.42,65.45,47700.0,56.966,56.9834,56.9486,56.9747,47700.0
2012-08-15 15:20:00,65.44,65.45,65.36,65.4,24900.0,56.966,56.9747,56.8964,56.9312,24900.0
2012-08-15 15:30:00,65.39,65.4,65.36,65.36,27800.0,56.9225,56.9312,56.8964,56.8964,27800.0
2012-08-15 15:40:00,65.36,65.41,65.36,65.39,40000.0,56.8964,56.9399,56.8964,56.9225,40000.0
2012-08-15 15:50:00,65.4,65.43,65.37,65.39,61200.0,56.9312,56.9573,56.9051,56.9225,61200.0
2012-08-16 09:30:00,65.46,65.49,65.39,65.44,48700.0,56.9834,57.0095,56.9225,56.966,48700.0
2012-08-16 09:40:00,65.44,65.44,65.36,65.38,48200.0,56.966,56.966,56.8964,56.9138,48200.0
2012-08-16 09:50:00,65.39,65.43,65.38,65.39,141100.0,56.9225,56.9573,56.9138,56.9225,141100.0
2012-08-16 10:00:00,65.38,65.42,65.34,65.41,35500.0,56.9138,56.9486,56.879,56.9399,35500.0
2012-08-16 10:10:00,65.41,65.41,65.36,65.38,22500.0,56.9399,56.9399,56.8964,56.9138,22500.0
2012-08-16 10:20:00,65.38,65.44,65.38,65.44,37600.0,56.9138,56.966,56.9138,56.966,37600.0
2012-08-16 10:30:00,65.44,65.55,65.44,65.55,57500.0,56.966,57.0618,56.966,57.0618,57500.0
2012-08-16 10:40:00,65.56,65.57,65.54,65.56,36700.0,57.0705,57.0792,57.0531,57.0705,36700.0
2012-08-16 10:50:00,65.58,65.6,65.57,65.58,54100.0,57.0879,57.1053,57.0792,57.0879,54100.0
2012-08-16 11:00:00,65.58,65.6,65.55,65.55,56600.0,57.0879,57.1053,57.0618,57.0618,56600.0
2012-08-16 11:10:00,65.56,65.64,65.56,65.64,42800.0,57.0705,57.1401,57.0705,57.1401,42800.0
2012-08-16 11:20:00,65.63,65.64,65.61,65.63,27100.0,57.1314,57.1401,57.114,57.1314,27100.0
2012-08-16 11:30:00,65.63,65.66,65.62,65.66,28900.0,57.1314,57.1575,57.1227,57.1575,28900.0
2012-08-16 11:40:00,65.66,65.72,65.65,65.71,47700.0,57.1575,57.2098,57.1488,57.201,47700.0
2012-08-16 11:50:00,65.71,65.77,65.7,65.74,26000.0,57.201,57.2533,57.1923,57.2272,26000.0
2012-08-16 12:00:00,65.73,65.76,65.72,65.76,17700.0,57.2185,57.2446,57.2098,57.2446,17700.0
2012-08-16 12:10:00,65.75,65.77,65.75,65.75,3300.0,57.2359,57.2533,57.2359,57.2359,3300.0
2012-08-16 12:20:00,65.78,65.78,65.75,65.76,18400.0,57.262,57.262,57.2359,57.2446,18400.0
2012-08-16 12:30:00,65.75,65.77,65.73,65.77,12500.0,57.2359,57.2533,57.2185,57.2533,12500.0
2012-08-16 12:40:00,65.76,65.78,65.75,65.76,6300.0,57.2446,57.262,57.2359,57.2446,6300.0
2012-08-16 12:50:00,65.78,65.81,65.78,65.8,10300.0,57.262,57.2881,57.262,57.2794,10300.0
2012-08-16 13:00:00,65.8,65.82,65.79,65.81,9700.0,57.2794,57.2968,57.2707,57.2881,9700.0
2012-08-16 13:10:00,65.81,65.84,65.81,65.82,6200.0,57.2881,57.3142,57.2881,57.2968,6200.0
2012-08-16 13:20:00,65.81,65.83,65.81,65.82,24200.0,57.2881,57.3055,57.2881,57.2968,24200.0
2012-08-16 13:30:00,65.83,65.83,65.79,65.81,18800.0,57.3055,57.3055,57.2707,57.2881,18800.0
2012-08-16 13:40:00,65.81,65.81,65.76,65.78,19400.0,57.2881,57.2881,57.2446,57.262,19400.0
2012-08-16 13:50:00,65.77,65.81,65.77,65.8,13500.0,57.2533,57.2881,57.2533,57.2794,13500.0
2012-08-16 14:00:00,65.79,65.87,65.79,65.87,49800.0,57.2707,57.3403,57.2707,57.3403,49800.0
2012-08-16 14:10:00,65.86,65.88,65.85,65.85,40600.0,57.3316,57.349,57.3229,57.3229,40600.0
2012-08-16 14:20:00,65.85,65.89,65.85,65.88,15900.0,57.3229,57.3577,57.3229,57.349,15900.0
2012-08-16 14:30:00,65.9,65.98,65.89,65.96,26800.0,57.3664,57.4361,57.3577,57.4187,26800.0
2012-08-16 14:40:00,65.96,65.99,65.94,65.98,14800.0,57.4187,57.4448,57.4013,57.4361,14800.0
2012-08-16 14:50:00,65.97,65.98,65.94,65.94,10400.0,57.4274,57.4361,57.4013,57.4013,10400.0
2012-08-16 15:00:00,65.94,65.95,65.91,65.93,22800.0,57.4013,57.41,57.3751,57.3926,22800.0
2012-08-16 15:10:00,65.94,65.99,65.93,65.98,41700.0,57.4013,57.4448,57.3926,57.4361,41700.0
2012-08-16 15:20:00,65.96,66.0,65.95,65.98,24000.0,57.4187,57.4535,57.41,57.4361,24000.0
2012-08-16 15:30:00,65.97,65.97,65.94,65.95,22400.0,57.4274,57.4274,57.4013,57.41,22400.0
2012-08-16 15:40:00,65.95,65.96,65.9,65.91,10800.0,57.41,57.4187,57.3664,57.3751,10800.0
2012-08-16 15:50:00,65.9,65.91,65.85,65.89,67600.0,57.3664,57.3751,57.3229,57.3577,67600.0
2012-08-17 09:30:00,66.0,66.09,65.96,65.97,319100.0,57.4535,57.5318,57.4187,57.4274,319100.0
2012-08-17 09:40:00,65.98,66.02,65.96,66.02,93400.0,57.4361,57.4709,57.4187,57.4709,93400.0
2012-08-17 09:50:00,66.02,66.06,65.98,66.05,19800.0,57.4709,57.5057,57.4361,57.497,19800.0
2012-08-17 10:00:00,66.05,66.06,65.95,65.99,32500.0,57.497,57.5057,57.41,57.4448,32500.0
2012-08-17 10:10:00,65.99,66.03,65.97,66.0,36500.0,57.4448,57.4796,57.4274,57.4535,36500.0
2012-08-17 10:20:00,65.99,66.01,65.96,65.97,14300.0,57.4448,57.4622,57.4187,57.4274,14300.0
2012-08-17 10:30:00,65.94,65.99,65.94,65.97,11700.0,57.4013,57.4448,57.4013,57.4274,11700.0
2012-08-17 10:40:00,65.98,65.98,65.93,65.93,21600.0,57.4361,57.4361,57.3926,57.3926,21600.0
2012-08-17 10:50:00,65.94,65.99,65.94,65.99,13500.0,57.4013,57.4448,57.4013,57.4448,13500.0
2012-08-17 11:00:00,66.0,66.02,65.97,65.98,21800.0,57.4535,57.4709,57.4274,57.4361,21800.0
2012-08-17 11:10:00,66.0,66.0,65.95,65.95,95400.0,57.4535,57.4535,57.41,57.41,95400.0
2012-08-17 11:20:00,65.95,66.0,65.95,66.0,29800.0,57.41,57.4535,57.41,57.4535,29800.0
2012-08-17 11:30:00,66.0,66.06,65.99,66.04,18200.0,57.4535,57.5057,57.4448,57.4883,18200.0
2012-08-17 11:40:00,66.05,66.05,66.02,66.02,1800.0,57.497,57.497,57.4709,57.4709,1800.0
2012-08-17 11:50:00,66.05,66.09,66.04,66.08,16700.0,57.497,57.5318,57.4883,57.5231,16700.0
2012-08-17 12:00:00,66.08,66.09,66.06,66.06,16200.0,57.5231,57.5318,57.5057,57.5057,16200.0
2012-08-17 12:10:00,66.07,66.09,66.05,66.08,15700.0,57.5144,57.5318,57.497,57.5231,15700.0
2012-08-17 12:20:00,66.09,66.1,66.07,66.08,15000.0,57.5318,57.5405,57.5144,57.5231,15000.0
2012-08-17 12:30:00,66.07,66.08,66.03,66.06,113800.0,57.5144,57.5231,57.4796,57.5057,113800.0
2012-08-17 12:40:00,66.06,66.08,66.05,66.06,26400.0,57.5057,57.5231,57.497,57.5057,26400.0
2012-08-17 12:50:00,66.07,66.07,66.02,66.03,8500.0,57.5144,57.5144,57.4709,57.4796,8500.0
2012-08-17 13:00:00,66.03,66.04,66.02,66.02,41100.0,57.4796,57.4883,57.4709,57.4709,41100.0
2012-08-17 13:10:00,66.05,66.06,66.03,66.06,24500.0,57.497,57.5057,57.4796,57.5057,24500.0
2012-08-17 13:20:00,66.06,66.06,66.03,66.04,22200.0,57.5057,57.5057,57.4796,57.4883,22200.0
2012-08-17 13:30:00,66.04,66.09,66.04,66.07,111700.0,57.4883,57.5318,57.4883,57.5144,111700.0
2012-08-17 13:40:00,66.08,66.08,66.04,66.05,9900.0,57.5231,57.5231,57.4883,57.497,9900.0
2012-08-17 13:50:00,66.05,66.05,66.03,66.05,9800.0,57.497,57.497,57.4796,57.497,9800.0
2012-08-17 14:00:00,66.04,66.05,66.02,66.02,20700.0,57.4883,57.497,57.4709,57.4709,20700.0
2012-08-17 14:10:00,66.03,66.05,66.03,66.03,5300.0,57.4796,57.497,57.4796,57.4796,5300.0
2012-08-17 14:20:00,66.03,66.09,66.02,66.08,21600.0,57.4796,57.5318,57.4709,57.5231,21600.0
2012-08-17 14:30:00,66.08,66.09,66.07,66.09,15400.0,57.5231,57.5318,57.5144,57.5318,15400.0
2012-08-17 14:40:00,66.09,66.11,66.08,66.09,145000.0,57.5318,57.5493,57.5231,57.5318,145000.0
2012-08-17 14:50:00,66.09,66.1,66.09,66.1,19400.0,57.5318,57.5405,57.5318,57.5405,19400.0
2012-08-17 15:00:00,66.11,66.13,66.1,66.11,68900.0,57.5493,57.5667,57.5405,57.5493,68900.0
2012-08-17 15:10:00,66.1,66.11,66.07,66.09,85400.0,57.5405,57.5493,57.5144,57.5318,85400.0
2012-08-17 15:20:00,66.09,66.1,66.08,66.09,11600.0,57.5318,57.5405,57.5231,57.5318,11600.0
2012-08-17 15:30:00,66.09,66.09,66.04,66.07,57900.0,57.5318,57.5318,57.4883,57.5144,57900.0
2012-08-17 15:40:00,66.06,66.11,66.06,66.1,24200.0,57.5057,57.5493,57.5057,57.5405,24200.0
2012-08-17 15:50:00,66.11,66.18,66.07,66.13,122100.0,57.5493,57.6102,57.5144,57.5667,122100.0
2012-08-20 09:30:00,66.08,66.12,66.01,66.01,36600.0,57.5231,57.558,57.4622,57.4622,36600.0
2012-08-20 09:40:00,66.02,66.09,65.98,66.02,45800.0,57.4709,57.5318,57.4361,57.4709,45800.0
2012-08-20 09:50:00,66.01,66.07,65.89,65.9,51400.0,57.4622,57.5144,57.3577,57.3664,51400.0
2012-08-20 10:00:00,65.91,65.93,65.87,65.93,54400.0,57.3751,57.3926,57.3403,57.3926,54400.0
2012-08-20 10:10:00,65.93,65.95,65.85,65.88,43900.0,57.3926,57.41,57.3229,57.349,43900.0
2012-08-20 10:20:00,65.87,65.88,65.81,65.88,83600.0,57.3403,57.349,57.2881,57.349,83600.0
2012-08-20 10:30:00,65.87,65.88,65.83,65.87,61200.0,57.3403,57.349,57.3055,57.3403,61200.0
2012-08-20 10:40:00,65.86,65.93,65.83,65.92,74600.0,57.3316,57.3926,57.3055,57.3839,74600.0
2012-08-20 10:50:00,65.92,65.96,65.91,65.95,64500.0,57.3839,57.4187,57.3751,57.41,64500.0
2012-08-20 11:00:00,65.94,65.95,65.9,65.91,31900.0,57.4013,57.41,57.3664,57.3751,31900.0
2012-08-20 11:10:00,65.92,65.94,65.91,65.91,23700.0,57.3839,57.4013,57.3751,57.3751,23700.0
2012-08-20 11:20:00,65.91,65.95,65.88,65.89,10500.0,57.3751,57.41,57.349,57.3577,10500.0
2012-08-20 11:30:00,65.88,65.92,65.88,65.92,13100.0,57.349,57.3839,57.349,57.3839,13100.0
2012-08-20 11:40:00,65.92,65.96,65.91,65.96,16000.0,57.3839,57.4187,57.3751,57.4187,16000.0
2012-08-20 11:50:00,65.95,66.01,65.95,65.98,29200.0,57.41,57.4622,57.41,57.4361,29200.0
2012-08-20 12:00:00,65.99,66.01,65.97,66.0,4300.0,57.4448,57.4622,57.4274,57.4535,4300.0
2012-08-20 12:10:00,66.0,66.06,66.0,66.04,24600.0,57.4535,57.5057,57.4535,57.4883,24600.0
2012-08-20 12:20:00,66.05,66.05,65.99,66.0,9300.0,57.497,57.497,57.4448,57.4535,9300.0
2012-08-20 12:30:00,65.99,65.99,65.94,65.94,13500.0,57.4448,57.4448,57.4013,57.4013,13500.0
2012-08-20 12:40:00,65.93,65.97,65.91,65.96,10300.0,57.3926,57.4274,57.3751,57.4187,10300.0
2012-08-20 12:50:00,65.96,65.96,65.93,65.96,31300.0,57.4187,57.4187,57.3926,57.4187,31300.0
2012-08-20 13:00:00,65.95,65.97,65.95,65.96,11900.0,57.41,57.4274,57.41,57.4187,11900.0
2012-08-20 13:10:00,65.96,65.99,65.96,65.97,63300.0,57.4187,57.4448,57.4187,57.4274,63300.0
2012-08-20 13:20:00,65.97,65.98,65.95,65.97,32500.0,57.4274,57.4361,57.41,57.4274,32500.0
2012-08-20 13:30:00,65.97,65.98,65.92,65.92,12000.0,57.4274,57.4361,57.3839,57.3839,12000.0
2012-08-20 13:40:00,65.92,65.92,65.89,65.91,18300.0,57.3839,57.3839,57.3577,57.3751,18300.0
2012-08-20 13:50:00,65.92,65.96,65.9,65.96,34100.0,57.3839,57.4187,57.3664,57.4187,34100.0
2012-08-20 14:00:00,65.96,65.97,65.93,65.96,29200.0,57.4187,57.4274,57.3926,57.4187,29200.0
2012-08-20 14:10:00,65.99,66.04,65.99,65.99,23000.0,57.4448,57.4883,57.4448,57.4448,23000.0
2012-08-20 14:20:00,66.0,66.03,65.99,66.02,21700.0,57.4535,57.4796,57.4448,57.4709,21700.0
2012-08-20 14:30:00,66.03,66.07,66.02,66.02,37100.0,57.4796,57.5144,57.4709,57.4709,37100.0
2012-08-20 14:40:00,66.02,66.04,65.99,66.0,31600.0,57.4709,57.4883,57.4448,57.4535,31600.0
2012-08-20 14:50:00,66.0,66.02,65.99,66.01,15000.0,57.4535,57.4709,57.4448,57.4622,15000.0
2012-08-20 15:00:00,66.02,66.04,66.01,66.04,19200.0,57.4709,57.4883,57.4622,57.4883,19200.0
2012-08-20 15:10:00,66.03,66.03,65.97,66.01,53500.0,57.4796,57.4796,57.4274,57.4622,53500.0
2012-08-20 15:20:00,66.02,66.05,66.0,66.05,25400.0,57.4709,57.497,57.4535,57.497,25400.0
2012-08-20 15:30:00,66.06,66.08,66.05,66.05,30300.0,57.5057,57.5231,57.497,57.497,30300.0
2012-08-20 15:40:00,66.05,66.08,66.03,66.08,18500.0,57.497,57.5231,57.4796,57.5231,18500.0
2012-08-20 15:50:00,66.09,66.09,66.02,66.08,40000.0,57.5318,57.5318,57.4709,57.5231,40000.0
2012-08-21 09:30:00,66.24,66.34,66.22,66.31,29400.0,57.6624,57.7495,57.645,57.7234,29400.0
2012-08-21 09:40:00,66.27,66.29,66.26,66.26,15100.0,57.6885,57.7059,57.6798,57.6798,15100.0
2012-08-21 09:50:00,66.27,66.33,66.19,66.32,21100.0,57.6885,57.7408,57.6189,57.7321,21100.0
2012-08-21 10:00:00,66.32,66.39,66.32,66.35,25100.0,57.7321,57.793,57.7321,57.7582,25100.0
2012-08-21 10:10:00,66.35,66.38,66.34,66.35,25700.0,57.7582,57.7843,57.7495,57.7582,25700.0
2012-08-21 10:20:00,66.35,66.41,66.35,66.39,15600.0,57.7582,57.8104,57.7582,57.793,15600.0
2012-08-21 10:30:00,66.41,66.44,66.4,66.44,47500.0,57.8104,57.8365,57.8017,57.8365,47500.0
2012-08-21 10:40:00,66.46,66.46,66.38,66.39,11500.0,57.8539,57.8539,57.7843,57.793,11500.0
2012-08-21 10:50:00,66.38,66.4,66.29,66.3,20700.0,57.7843,57.8017,57.7059,57.7146,20700.0
2012-08-21 11:00:00,66.31,66.34,66.28,66.3,15500.0,57.7234,57.7495,57.6972,57.7146,15500.0
2012-08-21 11:10:00,66.3,66.31,66.23,66.3,69100.0,57.7146,57.7234,57.6537,57.7146,69100.0
2012-08-21 11:20:00,66.29,66.3,66.13,66.17,51400.0,57.7059,57.7146,57.5667,57.6015,51400.0
2012-08-21 11:30:00,66.17,66.19,66.13,66.16,71400.0,57.6015,57.6189,57.5667,57.5928,71400.0
2012-08-21 11:40:00,66.16,66.16,66.09,66.15,26500.0,57.5928,57.5928,57.5318,57.5841,26500.0
2012-08-21 11:50:00,66.14,66.15,66.08,66.08,14700.0,57.5754,57.5841,57.5231,57.5231,14700.0
2012-08-21 12:00:00,66.08,66.09,66.01,66.06,13500.0,57.5231,57.5318,57.4622,57.5057,13500.0
2012-08-21 12:10:00,66.07,66.12,66.02,66.03,103200.0,57.5144,57.558,57.4709,57.4796,103200.0
2012-08-21 12:20:00,66.05,66.08,66.05,66.05,12200.0,57.497,57.5231,57.497,57.497,12200.0
2012-08-21 12:30:00,66.06,66.1,66.06,66.1,4800.0,57.5057,57.5405,57.5057,57.5405,4800.0
2012-08-21 12:40:00,66.09,66.1,65.97,66.0,9500.0,57.5318,57.5405,57.4274,57.4535,9500.0
2012-08-21 12:50:00,66.0,66.04,65.98,66.04,9200.0,57.4535,57.4883,57.4361,57.4883,9200.0
2012-08-21 13:00:00,66.02,66.02,65.96,65.96,16200.0,57.4709,57.4709,57.4187,57.4187,16200.0
2012-08-21 13:10:00,65.97,65.97,65.9,65.96,55000.0,57.4274,57.4274,57.3664,57.4187,55000.0
2012-08-21 13:20:00,65.97,65.97,65.91,65.91,15700.0,57.4274,57.4274,57.3751,57.3751,15700.0
2012-08-21 13:30:00,65.91,65.92,65.89,65.91,27400.0,57.3751,57.3839,57.3577,57.3751,27400.0
2012-08-21 13:40:00,65.9,65.91,65.81,65.81,9000.0,57.3664,57.3751,57.2881,57.2881,9000.0
2012-08-21 13:50:00,65.79,65.88,65.78,65.88,57300.0,57.2707,57.349,57.262,57.349,57300.0
2012-08-21 14:00:00,65.88,65.94,65.88,65.91,36100.0,57.349,57.4013,57.349,57.3751,36100.0
2012-08-21 14:10:00,65.9,65.94,65.87,65.87,35000.0,57.3664,57.4013,57.3403,57.3403,35000.0
2012-08-21 14:20:00,65.87,65.94,65.87,65.9,13100.0,57.3403,57.4013,57.3403,57.3664,13100.0
2012-08-21 14:30:00,65.9,65.93,65.82,65.84,17000.0,57.3664,57.3926,57.2968,57.3142,17000.0
2012-08-21 14:40:00,65.85,65.87,65.82,65.85,14200.0,57.3229,57.3403,57.2968,57.3229,14200.0
2012-08-21 14:50:00,65.86,65.87,65.83,65.85,99400.0,57.3316,57.3403,57.3055,57.3229,99400.0
2012-08-21 15:00:00,65.85,65.85,65.74,65.75,91600.0,57.3229,57.3229,57.2272,57.2359,91600.0
2012-08-21 15:10:00,65.76,65.76,65.66,65.69,189500.0,57.2446,57.2446,57.1575,57.1836,189500.0
2012-08-21 15:20:00,65.69,65.75,65.69,65.73,106600.0,57.1836,57.2359,57.1836,57.2185,106600.0
2012-08-21 15:30:00,65.73,65.81,65.72,65.79,124000.0,57.2185,57.2881,57.2098,57.2707,124000.0
2012-08-21 15:40:00,65.8,65.84,65.77,65.8,83700.0,57.2794,57.3142,57.2533,57.2794,83700.0
2012-08-21 15:50:00,65.81,65.84,65.76,65.83,361500.0,57.2881,57.3142,57.2446,57.3055,361500.0
2012-08-22 09:30:00,65.71,65.75,65.59,65.62,105600.0,57.201,57.2359,57.0966,57.1227,105600.0
2012-08-22 09:40:00,65.62,65.81,65.61,65.78,222900.0,57.1227,57.2881,57.114,57.262,222900.0
2012-08-22 09:50:00,65.77,65.81,65.7,65.76,19900.0,57.2533,57.2881,57.1923,57.2446,19900.0
2012-08-22 10:00:00,65.71,65.82,65.7,65.77,19000.0,57.201,57.2968,57.1923,57.2533,19000.0
2012-08-22 10:10:00,65.77,65.78,65.66,65.68,18600.0,57.2533,57.262,57.1575,57.1749,18600.0
2012-08-22 10:20:00,65.7,65.78,65.7,65.77,23000.0,57.1923,57.262,57.1923,57.2533,23000.0
2012-08-22 10:30:00,65.81,65.81,65.73,65.73,18000.0,57.2881,57.2881,57.2185,57.2185,18000.0
2012-08-22 10:40:00,65.73,65.76,65.67,65.67,16100.0,57.2185,57.2446,57.1662,57.1662,16100.0
2012-08-22 10:50:00,65.66,65.69,65.64,65.66,12000.0,57.1575,57.1836,57.1401,57.1575,12000.0
2012-08-22 11:00:00,65.65,65.75,65.62,65.71,18500.0,57.1488,57.2359,57.1227,57.201,18500.0
2012-08-22 11:10:00,65.7,65.72,65.63,65.63,71600.0,57.1923,57.2098,57.1314,57.1314,71600.0
2012-08-22 11:20:00,65.63,65.67,65.62,65.65,18400.0,57.1314,57.1662,57.1227,57.1488,18400.0
2012-08-22 11:30:00,65.63,65.66,65.61,65.66,25100.0,57.1314,57.1575,57.114,57.1575,25100.0
2012-08-22 11:40:00,65.65,65.7,65.65,65.68,7500.0,57.1488,57.1923,57.1488,57.1749,7500.0
2012-08-22 11:50:00,65.69,65.75,65.69,65.74,13400.0,57.1836,57.2359,57.1836,57.2272,13400.0
2012-08-22 12:00:00,65.76,65.77,65.7,65.7,20200.0,57.2446,57.2533,57.1923,57.1923,20200.0
2012-08-22 12:10:00,65.7,65.74,65.69,65.69,12000.0,57.1923,57.2272,57.1836,57.1836,12000.0
2012-08-22 12:20:00,65.68,65.7,65.64,65.7,20200.0,57.1749,57.1923,57.1401,57.1923,20200.0
2012-08-22 12:30:00,65.7,65.7,65.57,65.59,75200.0,57.1923,57.1923,57.0792,57.0966,75200.0
2012-08-22 12:40:00,65.58,65.64,65.57,65.64,23600.0,57.0879,57.1401,57.0792,57.1401,23600.0
2012-08-22 12:50:00,65.64,65.64,65.6,65.61,17800.0,57.1401,57.1401,57.1053,57.114,17800.0
2012-08-22 13:00:00,65.61,65.65,65.59,65.62,12100.0,57.114,57.1488,57.0966,57.1227,12100.0
2012-08-22 13:10:00,65.62,65.66,65.62,65.66,5500.0,57.1227,57.1575,57.1227,57.1575,5500.0
2012-08-22 13:20:00,65.65,65.73,65.65,65.71,22300.0,57.1488,57.2185,57.1488,57.201,22300.0
2012-08-22 13:30:00,65.71,65.75,65.69,65.72,32100.0,57.201,57.2359,57.1836,57.2098,32100.0
2012-08-22 13:40:00,65.72,65.76,65.71,65.71,85600.0,57.2098,57.2446,57.201,57.201,85600.0
2012-08-22 13:50:00,65.71,65.71,65.65,65.7,12400.0,57.201,57.201,57.1488,57.1923,12400.0
2012-08-22 14:00:00,65.69,65.91,65.69,65.79,163700.0,57.1836,57.3751,57.1836,57.2707,163700.0
2012-08-22 14:10:00,65.81,65.85,65.68,65.72,55400.0,57.2881,57.3229,57.1749,57.2098,55400.0
2012-08-22 14:20:00,65.72,65.78,65.68,65.77,39800.0,57.2098,57.262,57.1749,57.2533,39800.0
2012-08-22 14:30:00,65.77,65.88,65.75,65.86,60800.0,57.2533,57.349,57.2359,57.3316,60800.0
2012-08-22 14:40:00,65.85,65.99,65.85,65.93,64100.0,57.3229,57.4448,57.3229,57.3926,64100.0
2012-08-22 14:50:00,65.94,66.0,65.91,65.99,35600.0,57.4013,57.4535,57.3751,57.4448,35600.0
2012-08-22 15:00:00,65.99,66.03,65.94,66.03,26300.0,57.4448,57.4796,57.4013,57.4796,26300.0
2012-08-22 15:10:00,66.02,66.05,65.91,65.91,99100.0,57.4709,57.497,57.3751,57.3751,99100.0
2012-08-22 15:20:00,65.9,65.96,65.88,65.93,83100.0,57.3664,57.4187,57.349,57.3926,83100.0
2012-08-22 15:30:00,65.92,65.96,65.89,65.92,82200.0,57.3839,57.4187,57.3577,57.3839,82200.0
2012-08-22 15:40:00,65.93,65.97,65.89,65.94,84700.0,57.3926,57.4274,57.3577,57.4013,84700.0
2012-08-22 15:50:00,65.94,65.98,65.9,65.91,97000.0,57.4013,57.4361,57.3664,57.3751,97000.0
2012-08-23 09:30:00,65.77,65.8,65.59,65.67,86200.0,57.2533,57.2794,57.0966,57.1662,86200.0
2012-08-23 09:40:00,65.67,65.72,65.59,65.6,282100.0,57.1662,57.2098,57.0966,57.1053,282100.0
2012-08-23 09:50:00,65.58,65.64,65.5,65.54,29300.0,57.0879,57.1401,57.0182,57.0531,29300.0
2012-08-23 10:00:00,65.52,65.63,65.51,65.54,112900.0,57.0357,57.1314,57.0269,57.0531,112900.0
2012-08-23 10:10:00,65.54,65.54,65.42,65.43,107700.0,57.0531,57.0531,56.9486,56.9573,107700.0
2012-08-23 10:20:00,65.44,65.58,65.44,65.57,24000.0,56.966,57.0879,56.966,57.0792,24000.0
2012-08-23 10:30:00,65.56,65.66,65.54,65.61,29600.0,57.0705,57.1575,57.0531,57.114,29600.0
2012-08-23 10:40:00,65.6,65.71,65.57,65.69,32900.0,57.1053,57.201,57.0792,57.1836,32900.0
2012-08-23 10:50:00,65.69,65.71,65.63,65.66,28900.0,57.1836,57.201,57.1314,57.1575,28900.0
2012-08-23 11:00:00,65.67,65.67,65.57,65.65,30100.0,57.1662,57.1662,57.0792,57.1488,30100.0
2012-08-23 11:10:00,65.64,65.72,65.6,65.7,48100.0,57.1401,57.2098,57.1053,57.1923,48100.0
2012-08-23 11:20:00,65.67,65.75,65.65,65.75,26500.0,57.1662,57.2359,57.1488,57.2359,26500.0
2012-08-23 11:30:00,65.74,65.74,65.64,65.64,24800.0,57.2272,57.2272,57.1401,57.1401,24800.0
2012-08-23 11:40:00,65.65,65.67,65.61,65.63,23100.0,57.1488,57.1662,57.114,57.1314,23100.0
2012-08-23 11:50:00,65.61,65.65,65.59,65.63,8800.0,57.114,57.1488,57.0966,57.1314,8800.0
2012-08-23 12:00:00,65.64,65.65,65.51,65.54,23600.0,57.1401,57.1488,57.0269,57.0531,23600.0
2012-08-23 12:10:00,65.55,65.56,65.46,65.52,24200.0,57.0618,57.0705,56.9834,57.0357,24200.0
2012-08-23 12:20:00,65.52,65.54,65.48,65.53,23700.0,57.0357,57.0531,57.0008,57.0444,23700.0
2012-08-23 12:30:00,65.54,65.56,65.52,65.52,12100.0,57.0531,57.0705,57.0357,57.0357,12100.0
2012-08-23 12:40:00,65.54,65.62,65.54,65.56,2600.0,57.0531,57.1227,57.0531,57.0705,2600.0
2012-08-23 12:50:00,65.54,65.54,65.49,65.5,6600.0,57.0531,57.0531,57.0095,57.0182,6600.0
2012-08-23 13:00:00,65.49,65.51,65.44,65.49,14200.0,57.0095,57.0269,56.966,57.0095,14200.0
2012-08-23 13:10:00,65.49,65.5,65.4,65.43,34000.0,57.0095,57.0182,56.9312,56.9573,34000.0
2012-08-23 13:20:00,65.42,65.43,65.31,65.36,37900.0,56.9486,56.9573,56.8528,56.8964,37900.0
2012-08-23 13:30:00,65.35,65.42,65.34,65.35,29800.0,56.8877,56.9486,56.879,56.8877,29800.0
2012-08-23 13:40:00,65.34,65.42,65.34,65.41,13900.0,56.879,56.9486,56.879,56.9399,13900.0
2012-08-23 13:50:00,65.42,65.45,65.4,65.43,45400.0,56.9486,56.9747,56.9312,56.9573,45400.0
2012-08-23 14:00:00,65.42,65.47,65.4,65.47,37600.0,56.9486,56.9921,56.9312,56.9921,37600.0
2012-08-23 14:10:00,65.47,65.47,65.42,65.44,17900.0,56.9921,56.9921,56.9486,56.966,17900.0
2012-08-23 14:20:00,65.43,65.47,65.41,65.43,14600.0,56.9573,56.9921,56.9399,56.9573,14600.0
2012-08-23 14:30:00,65.44,65.46,65.42,65.45,18600.0,56.966,56.9834,56.9486,56.9747,18600.0
2012-08-23 14:40:00,65.45,65.56,65.44,65.56,25900.0,56.9747,57.0705,56.966,57.0705,25900.0
2012-08-23 14:50:00,65.54,65.54,65.47,65.48,42600.0,57.0531,57.0531,56.9921,57.0008,42600.0
2012-08-23 15:00:00,65.48,65.57,65.46,65.57,38700.0,57.0008,57.0792,56.9834,57.0792,38700.0
2012-08-23 15:10:00,65.57,65.59,65.53,65.54,50900.0,57.0792,57.0966,57.0444,57.0531,50900.0
2012-08-23 15:20:00,65.56,65.56,65.43,65.5,53900.0,57.0705,57.0705,56.9573,57.0182,53900.0
2012-08-23 15:30:00,65.49,65.53,65.45,65.49,49500.0,57.0095,57.0444,56.9747,57.0095,49500.0
2012-08-23 15:40:00,65.5,65.51,65.45,65.45,69300.0,57.0182,57.0269,56.9747,56.9747,69300.0
2012-08-23 15:50:00,65.45,65.48,65.41,65.44,203100.0,56.9747,57.0008,56.9399,56.966,203100.0
2012-08-24 09:30:00,65.29,65.35,65.25,65.29,52100.0,56.8354,56.8877,56.8006,56.8354,52100.0
2012-08-24 09:40:00,65.28,65.37,65.27,65.36,40000.0,56.8267,56.9051,56.818,56.8964,40000.0
2012-08-24 09:50:00,65.36,65.37,65.28,65.28,21700.0,56.8964,56.9051,56.8267,56.8267,21700.0
2012-08-24 10:00:00,65.29,65.37,65.29,65.34,37800.0,56.8354,56.9051,56.8354,56.879,37800.0
2012-08-24 10:10:00,65.35,65.43,65.34,65.38,694900.0,56.8877,56.9573,56.879,56.9138,694900.0
2012-08-24 10:20:00,65.38,65.43,65.36,65.39,29800.0,56.9138,56.9573,56.8964,56.9225,29800.0
2012-08-24 10:30:00,65.38,65.56,65.37,65.56,16500.0,56.9138,57.0705,56.9051,57.0705,16500.0
2012-08-24 10:40:00,65.57,65.63,65.54,65.57,17500.0,57.0792,57.1314,57.0531,57.0792,17500.0
2012-08-24 10:50:00,65.56,65.61,65.56,65.59,12600.0,57.0705,57.114,57.0705,57.0966,12600.0
2012-08-24 11:00:00,65.6,65.68,65.6,65.64,51700.0,57.1053,57.1749,57.1053,57.1401,51700.0
2012-08-24 11:10:00,65.64,65.84,65.61,65.82,41500.0,57.1401,57.3142,57.114,57.2968,41500.0
2012-08-24 11:20:00,65.82,65.83,65.76,65.76,32300.0,57.2968,57.3055,57.2446,57.2446,32300.0
2012-08-24 11:30:00,65.77,65.82,65.77,65.79,25200.0,57.2533,57.2968,57.2533,57.2707,25200.0
2012-08-24 11:40:00,65.77,65.77,65.7,65.71,20800.0,57.2533,57.2533,57.1923,57.201,20800.0
2012-08-24 11:50:00,65.7,65.74,65.69,65.71,207900.0,57.1923,57.2272,57.1836,57.201,207900.0
2012-08-24 12:00:00,65.72,65.76,65.69,65.74,6700.0,57.2098,57.2446,57.1836,57.2272,6700.0
2012-08-24 12:10:00,65.74,65.74,65.7,65.71,14700.0,57.2272,57.2272,57.1923,57.201,14700.0
2012-08-24 12:20:00,65.71,65.8,65.71,65.79,27700.0,57.201,57.2794,57.201,57.2707,27700.0
2012-08-24 12:30:00,65.79,65.81,65.76,65.77,12400.0,57.2707,57.2881,57.2446,57.2533,12400.0
2012-08-24 12:40:00,65.78,65.82,65.76,65.8,13200.0,57.262,57.2968,57.2446,57.2794,13200.0
2012-08-24 12:50:00,65.81,65.84,65.8,65.81,11900.0,57.2881,57.3142,57.2794,57.2881,11900.0
2012-08-24 13:00:00,65.81,65.82,65.79,65.82,54700.0,57.2881,57.2968,57.2707,57.2968,54700.0
2012-08-24 13:10:00,65.81,65.81,65.79,65.8,7600.0,57.2881,57.2881,57.2707,57.2794,7600.0
2012-08-24 13:20:00,65.8,65.8,65.78,65.79,22100.0,57.2794,57.2794,57.262,57.2707,22100.0
2012-08-24 13:30:00,65.78,65.83,65.78,65.82,14500.0,57.262,57.3055,57.262,57.2968,14500.0
2012-08-24 13:40:00,65.83,65.94,65.81,65.92,16500.0,57.3055,57.4013,57.2881,57.3839,16500.0
2012-08-24 13:50:00,65.93,65.94,65.86,65.88,18900.0,57.3926,57.4013,57.3316,57.349,18900.0
2012-08-24 14:00:00,65.88,65.89,65.83,65.84,41400.0,57.349,57.3577,57.3055,57.3142,41400.0
2012-08-24 14:10:00,65.84,65.84,65.81,65.83,24100.0,57.3142,57.3142,57.2881,57.3055,24100.0
2012-08-24 14:20:00,65.83,65.86,65.81,65.85,23500.0,57.3055,57.3316,57.2881,57.3229,23500.0
2012-08-24 14:30:00,65.84,65.85,65.8,65.8,15300.0,57.3142,57.3229,57.2794,57.2794,15300.0
2012-08-24 14:40:00,65.8,65.83,65.79,65.8,4400.0,57.2794,57.3055,57.2707,57.2794,4400.0
2012-08-24 14:50:00,65.8,65.82,65.79,65.8,44400.0,57.2794,57.2968,57.2707,57.2794,44400.0
2012-08-24 15:00:00,65.8,65.81,65.77,65.79,18600.0,57.2794,57.2881,57.2533,57.2707,18600.0
2012-08-24 15:10:00,65.8,65.85,65.78,65.84,60900.0,57.2794,57.3229,57.262,57.3142,60900.0
2012-08-24 15:20:00,65.85,65.87,65.81,65.85,25200.0,57.3229,57.3403,57.2881,57.3229,25200.0
2012-08-24 15:30:00,65.85,65.87,65.82,65.86,31500.0,57.3229,57.3403,57.2968,57.3316,31500.0
2012-08-24 15:40:00,65.86,65.96,65.85,65.9,31000.0,57.3316,57.4187,57.3229,57.3664,31000.0
2012-08-24 15:50:00,65.9,65.9,65.78,65.85,54500.0,57.3664,57.3664,57.262,57.3229,54500.0
2012-08-27 09:30:00,66.06,66.06,65.96,65.96,32300.0,57.5057,57.5057,57.4187,57.4187,32300.0
2012-08-27 09:40:00,65.95,65.96,65.84,65.9,17000.0,57.41,57.4187,57.3142,57.3664,17000.0
2012-08-27 09:50:00,65.91,65.92,65.84,65.84,16100.0,57.3751,57.3839,57.3142,57.3142,16100.0
2012-08-27 10:00:00,65.82,65.9,65.81,65.87,9700.0,57.2968,57.3664,57.2881,57.3403,9700.0
2012-08-27 10:10:00,65.88,65.93,65.84,65.92,18300.0,57.349,57.3926,57.3142,57.3839,18300.0
2012-08-27 10:20:00,65.92,65.93,65.85,65.91,24600.0,57.3839,57.3926,57.3229,57.3751,24600.0
2012-08-27 10:30:00,65.91,65.95,65.89,65.93,10300.0,57.3751,57.41,57.3577,57.3926,10300.0
2012-08-27 10:40:00,65.93,65.94,65.89,65.93,8700.0,57.3926,57.4013,57.3577,57.3926,8700.0
2012-08-27 10:50:00,65.92,65.95,65.85,65.91,10500.0,57.3839,57.41,57.3229,57.3751,10500.0
2012-08-27 11:00:00,65.9,66.02,65.9,66.01,16700.0,57.3664,57.4709,57.3664,57.4622,16700.0
2012-08-27 11:10:00,66.02,66.12,66.0,66.1,33300.0,57.4709,57.558,57.4535,57.5405,33300.0
2012-08-27 11:20:00,66.1,66.12,66.07,66.1,102900.0,57.5405,57.558,57.5144,57.5405,102900.0
2012-08-27 11:30:00,66.11,66.14,66.08,66.08,19800.0,57.5493,57.5754,57.5231,57.5231,19800.0
2012-08-27 11:40:00,66.08,66.09,66.05,66.09,11300.0,57.5231,57.5318,57.497,57.5318,11300.0
2012-08-27 11:50:00,66.09,66.09,66.02,66.04,21700.0,57.5318,57.5318,57.4709,57.4883,21700.0
2012-08-27 12:00:00,66.03,66.08,66.03,66.05,25600.0,57.4796,57.5231,57.4796,57.497,25600.0
2012-08-27 12:10:00,66.07,66.09,66.04,66.05,17500.0,57.5144,57.5318,57.4883,57.497,17500.0
2012-08-27 12:20:00,66.03,66.04,65.99,66.01,24200.0,57.4796,57.4883,57.4448,57.4622,24200.0
2012-08-27 12:30:00,66.0,66.02,65.97,66.01,23900.0,57.4535,57.4709,57.4274,57.4622,23900.0
2012-08-27 12:40:00,66.01,66.04,66.0,66.04,13300.0,57.4622,57.4883,57.4535,57.4883,13300.0
2012-08-27 12:50:00,66.03,66.03,66.0,66.02,15100.0,57.4796,57.4796,57.4535,57.4709,15100.0
2012-08-27 13:00:00,66.02,66.02,66.0,66.0,7000.0,57.4709,57.4709,57.4535,57.4535,7000.0
2012-08-27 13:10:00,66.01,66.05,66.0,66.04,22100.0,57.4622,57.497,57.4535,57.4883,22100.0
2012-08-27 13:20:00,66.03,66.08,66.03,66.06,76700.0,57.4796,57.5231,57.4796,57.5057,76700.0
2012-08-27 13:30:00,66.07,66.07,66.01,66.01,9000.0,57.5144,57.5144,57.4622,57.4622,9000.0
2012-08-27 13:40:00,66.0,66.0,65.95,65.96,14200.0,57.4535,57.4535,57.41,57.4187,14200.0
2012-08-27 13:50:00,65.97,66.01,65.96,65.98,22900.0,57.4274,57.4622,57.4187,57.4361,22900.0
2012-08-27 14:00:00,65.98,66.0,65.98,65.99,17000.0,57.4361,57.4535,57.4361,57.4448,17000.0
2012-08-27 14:10:00,65.99,66.0,65.93,65.96,8800.0,57.4448,57.4535,57.3926,57.4187,8800.0
2012-08-27 14:20:00,65.96,66.0,65.96,66.0,13100.0,57.4187,57.4535,57.4187,57.4535,13100.0
2012-08-27 14:30:00,66.01,66.05,66.0,66.05,28300.0,57.4622,57.497,57.4535,57.497,28300.0
2012-08-27 14:40:00,66.04,66.05,65.99,65.99,40700.0,57.4883,57.497,57.4448,57.4448,40700.0
2012-08-27 14:50:00,65.99,66.04,65.98,66.01,22500.0,57.4448,57.4883,57.4361,57.4622,22500.0
2012-08-27 15:00:00,66.01,66.02,65.97,65.97,8000.0,57.4622,57.4709,57.4274,57.4274,8000.0
2012-08-27 15:10:00,65.97,65.98,65.93,65.95,51700.0,57.4274,57.4361,57.3926,57.41,51700.0
2012-08-27 15:20:00,65.95,65.95,65.9,65.92,66100.0,57.41,57.41,57.3664,57.3839,66100.0
2012-08-27 15:30:00,65.91,65.93,65.85,65.86,31800.0,57.3751,57.3926,57.3229,57.3316,31800.0
2012-08-27 15:40:00,65.87,65.9,65.84,65.88,46000.0,57.3403,57.3664,57.3142,57.349,46000.0
2012-08-27 15:50:00,65.87,65.88,65.8,65.88,59000.0,57.3403,57.349,57.2794,57.349,59000.0
2012-08-28 09:30:00,65.78,65.85,65.72,65.84,20500.0,57.262,57.3229,57.2098,57.3142,20500.0
2012-08-28 09:40:00,65.86,65.9,65.85,65.89,22600.0,57.3316,57.3664,57.3229,57.3577,22600.0
2012-08-28 09:50:00,65.89,65.92,65.69,65.73,46100.0,57.3577,57.3839,57.1836,57.2185,46100.0
2012-08-28 10:00:00,65.72,65.77,65.64,65.76,94800.0,57.2098,57.2533,57.1401,57.2446,94800.0
2012-08-28 10:10:00,65.76,65.84,65.75,65.8,30400.0,57.2446,57.3142,57.2359,57.2794,30400.0
2012-08-28 10:20:00,65.8,65.98,65.8,65.95,67900.0,57.2794,57.4361,57.2794,57.41,67900.0
2012-08-28 10:30:00,65.95,66.01,65.91,65.95,70800.0,57.41,57.4622,57.3751,57.41,70800.0
2012-08-28 10:40:00,65.96,65.97,65.92,65.94,23200.0,57.4187,57.4274,57.3839,57.4013,23200.0
2012-08-28 10:50:00,65.93,65.96,65.82,65.84,38700.0,57.3926,57.4187,57.2968,57.3142,38700.0
2012-08-28 11:00:00,65.84,65.86,65.81,65.86,37900.0,57.3142,57.3316,57.2881,57.3316,37900.0
2012-08-28 11:10:00,65.85,65.85,65.76,65.82,22100.0,57.3229,57.3229,57.2446,57.2968,22100.0
2012-08-28 11:20:00,65.81,65.85,65.79,65.85,18700.0,57.2881,57.3229,57.2707,57.3229,18700.0
2012-08-28 11:30:00,65.85,65.9,65.81,65.88,17100.0,57.3229,57.3664,57.2881,57.349,17100.0
2012-08-28 11:40:00,65.88,65.94,65.85,65.93,16100.0,57.349,57.4013,57.3229,57.3926,16100.0
2012-08-28 11:50:00,65.92,65.94,65.9,65.94,32900.0,57.3839,57.4013,57.3664,57.4013,32900.0
2012-08-28 12:00:00,65.96,66.0,65.96,65.98,20600.0,57.4187,57.4535,57.4187,57.4361,20600.0
2012-08-28 12:10:00,65.99,66.0,65.96,65.98,18700.0,57.4448,57.4535,57.4187,57.4361,18700.0
2012-08-28 12:20:00,65.98,66.01,65.98,65.99,43200.0,57.4361,57.4622,57.4361,57.4448,43200.0
2012-08-28 12:30:00,66.0,66.0,65.95,65.97,29500.0,57.4535,57.4535,57.41,57.4274,29500.0
2012-08-28 12:40:00,65.98,66.01,65.96,65.98,17700.0,57.4361,57.4622,57.4187,57.4361,17700.0
2012-08-28 12:50:00,65.98,66.0,65.98,66.0,15100.0,57.4361,57.4535,57.4361,57.4535,15100.0
2012-08-28 13:00:00,66.01,66.01,65.91,65.95,62400.0,57.4622,57.4622,57.3751,57.41,62400.0
2012-08-28 13:10:00,65.94,65.95,65.92,65.93,59000.0,57.4013,57.41,57.3839,57.3926,59000.0
2012-08-28 13:20:00,65.92,65.95,65.91,65.93,80200.0,57.3839,57.41,57.3751,57.3926,80200.0
2012-08-28 13:30:00,65.92,65.95,65.92,65.95,21700.0,57.3839,57.41,57.3839,57.41,21700.0
2012-08-28 13:40:00,65.96,65.96,65.92,65.94,12100.0,57.4187,57.4187,57.3839,57.4013,12100.0
2012-08-28 13:50:00,65.93,65.93,65.88,65.9,10300.0,57.3926,57.3926,57.349,57.3664,10300.0
2012-08-28 14:00:00,65.9,65.93,65.9,65.91,12100.0,57.3664,57.3926,57.3664,57.3751,12100.0
2012-08-28 14:10:00,65.91,65.95,65.9,65.95,45300.0,57.3751,57.41,57.3664,57.41,45300.0
2012-08-28 14:20:00,65.95,65.99,65.95,65.99,21600.0,57.41,57.4448,57.41,57.4448,21600.0
2012-08-28 14:30:00,65.99,66.0,65.96,65.97,87200.0,57.4448,57.4535,57.4187,57.4274,87200.0
2012-08-28 14:40:00,65.96,65.98,65.93,65.95,57300.0,57.4187,57.4361,57.3926,57.41,57300.0
2012-08-28 14:50:00,65.95,65.95,65.91,65.95,46100.0,57.41,57.41,57.3751,57.41,46100.0
2012-08-28 15:00:00,65.95,66.0,65.95,65.99,126800.0,57.41,57.4535,57.41,57.4448,126800.0
2012-08-28 15:10:00,65.99,66.06,65.96,65.97,104100.0,57.4448,57.5057,57.4187,57.4274,104100.0
2012-08-28 15:20:00,65.97,65.98,65.91,65.94,80200.0,57.4274,57.4361,57.3751,57.4013,80200.0
2012-08-28 15:30:00,65.94,65.95,65.9,65.95,80200.0,57.4013,57.41,57.3664,57.41,80200.0
2012-08-28 15:40:00,65.95,65.97,65.93,65.95,80600.0,57.41,57.4274,57.3926,57.41,80600.0
2012-08-28 15:50:00,65.95,65.95,65.87,65.9,295600.0,57.41,57.41,57.3403,57.3664,295600.0
2012-08-29 09:30:00,65.98,66.06,65.93,66.02,41200.0,57.4361,57.5057,57.3926,57.4709,41200.0
2012-08-29 09:40:00,66.0,66.02,65.95,65.96,12200.0,57.4535,57.4709,57.41,57.4187,12200.0
2012-08-29 09:50:00,65.98,65.98,65.88,65.89,13700.0,57.4361,57.4361,57.349,57.3577,13700.0
2012-08-29 10:00:00,65.91,65.95,65.87,65.92,21600.0,57.3751,57.41,57.3403,57.3839,21600.0
2012-08-29 10:10:00,65.91,66.0,65.91,65.92,21700.0,57.3751,57.4535,57.3751,57.3839,21700.0
2012-08-29 10:20:00,65.95,65.96,65.91,65.94,17500.0,57.41,57.4187,57.3751,57.4013,17500.0
2012-08-29 10:30:00,65.94,65.95,65.89,65.89,33600.0,57.4013,57.41,57.3577,57.3577,33600.0
2012-08-29 10:40:00,65.86,65.89,65.83,65.83,40000.0,57.3316,57.3577,57.3055,57.3055,40000.0
2012-08-29 10:50:00,65.82,65.82,65.73,65.76,45000.0,57.2968,57.2968,57.2185,57.2446,45000.0
2012-08-29 11:00:00,65.78,65.79,65.76,65.78,41100.0,57.262,57.2707,57.2446,57.262,41100.0
2012-08-29 11:10:00,65.78,65.82,65.77,65.82,36600.0,57.262,57.2968,57.2533,57.2968,36600.0
2012-08-29 11:20:00,65.83,65.84,65.79,65.82,80300.0,57.3055,57.3142,57.2707,57.2968,80300.0
2012-08-29 11:30:00,65.82,65.91,65.82,65.89,58000.0,57.2968,57.3751,57.2968,57.3577,58000.0
2012-08-29 11:40:00,65.9,65.95,65.9,65.93,50600.0,57.3664,57.41,57.3664,57.3926,50600.0
2012-08-29 11:50:00,65.93,65.94,65.89,65.89,82700.0,57.3926,57.4013,57.3577,57.3577,82700.0
2012-08-29 12:00:00,65.9,65.91,65.89,65.89,11400.0,57.3664,57.3751,57.3577,57.3577,11400.0
2012-08-29 12:10:00,65.91,65.92,65.89,65.9,19000.0,57.3751,57.3839,57.3577,57.3664,19000.0
2012-08-29 12:20:00,65.9,65.92,65.89,65.92,23300.0,57.3664,57.3839,57.3577,57.3839,23300.0
2012-08-29 12:30:00,65.92,65.94,65.89,65.94,33400.0,57.3839,57.4013,57.3577,57.4013,33400.0
2012-08-29 12:40:00,65.95,65.97,65.94,65.97,22300.0,57.41,57.4274,57.4013,57.4274,22300.0
2012-08-29 12:50:00,65.97,65.97,65.94,65.94,17900.0,57.4274,57.4274,57.4013,57.4013,17900.0
2012-08-29 13:00:00,65.93,65.98,65.93,65.96,21800.0,57.3926,57.4361,57.3926,57.4187,21800.0
2012-08-29 13:10:00,65.96,66.03,65.96,66.01,32800.0,57.4187,57.4796,57.4187,57.4622,32800.0
2012-08-29 13:20:00,66.01,66.05,66.0,66.02,57600.0,57.4622,57.497,57.4535,57.4709,57600.0
2012-08-29 13:30:00,66.02,66.03,66.01,66.03,49800.0,57.4709,57.4796,57.4622,57.4796,49800.0
2012-08-29 13:40:00,66.04,66.09,66.04,66.07,62700.0,57.4883,57.5318,57.4883,57.5144,62700.0
2012-08-29 13:50:00,66.08,66.09,66.03,66.06,73100.0,57.5231,57.5318,57.4796,57.5057,73100.0
2012-08-29 14:00:00,66.06,66.06,66.0,66.02,37800.0,57.5057,57.5057,57.4535,57.4709,37800.0
2012-08-29 14:10:00,66.02,66.05,66.01,66.04,45400.0,57.4709,57.497,57.4622,57.4883,45400.0
2012-08-29 14:20:00,66.04,66.06,66.02,66.06,30400.0,57.4883,57.5057,57.4709,57.5057,30400.0
2012-08-29 14:30:00,66.05,66.06,66.03,66.04,43100.0,57.497,57.5057,57.4796,57.4883,43100.0
2012-08-29 14:40:00,66.04,66.06,66.0,66.0,46400.0,57.4883,57.5057,57.4535,57.4535,46400.0
2012-08-29 14:50:00,66.0,66.0,65.97,65.99,42600.0,57.4535,57.4535,57.4274,57.4448,42600.0
2012-08-29 15:00:00,65.99,66.0,65.95,65.98,40900.0,57.4448,57.4535,57.41,57.4361,40900.0
2012-08-29 15:10:00,65.99,66.02,65.98,66.0,48000.0,57.4448,57.4709,57.4361,57.4535,48000.0
2012-08-29 15:20:00,66.0,66.03,65.99,66.01,55300.0,57.4535,57.4796,57.4448,57.4622,55300.0
2012-08-29 15:30:00,66.01,66.01,65.98,65.98,47200.0,57.4622,57.4622,57.4361,57.4361,47200.0
2012-08-29 15:40:00,65.97,66.03,65.93,65.94,78600.0,57.4274,57.4796,57.3926,57.4013,78600.0
2012-08-29 15:50:00,65.94,65.96,65.92,65.94,81400.0,57.4013,57.4187,57.3839,57.4013,81400.0
2012-08-30 09:30:00,65.66,65.66,65.55,65.63,72100.0,57.1575,57.1575,57.0618,57.1314,72100.0
2012-08-30 09:40:00,65.63,65.7,65.61,65.65,11200.0,57.1314,57.1923,57.114,57.1488,11200.0
2012-08-30 09:50:00,65.66,65.67,65.57,65.57,29300.0,57.1575,57.1662,57.0792,57.0792,29300.0
2012-08-30 10:00:00,65.56,65.6,65.52,65.56,18000.0,57.0705,57.1053,57.0357,57.0705,18000.0
2012-08-30 10:10:00,65.59,65.62,65.56,65.58,14000.0,57.0966,57.1227,57.0705,57.0879,14000.0
2012-08-30 10:20:00,65.57,65.57,65.41,65.45,11500.0,57.0792,57.0792,56.9399,56.9747,11500.0
2012-08-30 10:30:00,65.43,65.47,65.4,65.43,40100.0,56.9573,56.9921,56.9312,56.9573,40100.0
2012-08-30 10:40:00,65.41,65.42,65.39,65.41,7000.0,56.9399,56.9486,56.9225,56.9399,7000.0
2012-08-30 10:50:00,65.39,65.39,65.31,65.39,17300.0,56.9225,56.9225,56.8528,56.9225,17300.0
2012-08-30 11:00:00,65.39,65.45,65.39,65.44,15700.0,56.9225,56.9747,56.9225,56.966,15700.0
2012-08-30 11:10:00,65.43,65.48,65.4,65.48,13800.0,56.9573,57.0008,56.9312,57.0008,13800.0
2012-08-30 11:20:00,65.49,65.52,65.47,65.52,30900.0,57.0095,57.0357,56.9921,57.0357,30900.0
2012-08-30 11:30:00,65.52,65.52,65.45,65.48,59400.0,57.0357,57.0357,56.9747,57.0008,59400.0
2012-08-30 11:40:00,65.48,65.51,65.46,65.48,13300.0,57.0008,57.0269,56.9834,57.0008,13300.0
2012-08-30 11:50:00,65.48,65.49,65.45,65.45,13500.0,57.0008,57.0095,56.9747,56.9747,13500.0
2012-08-30 12:00:00,65.45,65.45,65.42,65.42,20600.0,56.9747,56.9747,56.9486,56.9486,20600.0
2012-08-30 12:10:00,65.43,65.44,65.41,65.42,32500.0,56.9573,56.966,56.9399,56.9486,32500.0
2012-08-30 12:20:00,65.43,65.44,65.38,65.39,11200.0,56.9573,56.966,56.9138,56.9225,11200.0
2012-08-30 12:30:00,65.41,65.47,65.41,65.45,15200.0,56.9399,56.9921,56.9399,56.9747,15200.0
2012-08-30 12:40:00,65.45,65.48,65.44,65.47,7600.0,56.9747,57.0008,56.966,56.9921,7600.0
2012-08-30 12:50:00,65.47,65.48,65.45,65.47,30600.0,56.9921,57.0008,56.9747,56.9921,30600.0
2012-08-30 13:00:00,65.47,65.47,65.43,65.45,26700.0,56.9921,56.9921,56.9573,56.9747,26700.0
2012-08-30 13:10:00,65.45,65.45,65.41,65.43,29400.0,56.9747,56.9747,56.9399,56.9573,29400.0
2012-08-30 13:20:00,65.43,65.44,65.37,65.4,51200.0,56.9573,56.966,56.9051,56.9312,51200.0
2012-08-30 13:30:00,65.4,65.42,65.39,65.4,5700.0,56.9312,56.9486,56.9225,56.9312,5700.0
2012-08-30 13:40:00,65.41,65.43,65.41,65.43,6400.0,56.9399,56.9573,56.9399,56.9573,6400.0
2012-08-30 13:50:00,65.43,65.44,65.41,65.44,11000.0,56.9573,56.966,56.9399,56.966,11000.0
2012-08-30 14:00:00,65.45,65.51,65.44,65.5,21000.0,56.9747,57.0269,56.966,57.0182,21000.0
2012-08-30 14:10:00,65.5,65.52,65.48,65.49,44500.0,57.0182,57.0357,57.0008,57.0095,44500.0
2012-08-30 14:20:00,65.49,65.5,65.45,65.47,12400.0,57.0095,57.0182,56.9747,56.9921,12400.0
2012-08-30 14:30:00,65.47,65.48,65.44,65.44,20700.0,56.9921,57.0008,56.966,56.966,20700.0
2012-08-30 14:40:00,65.44,65.48,65.43,65.48,51000.0,56.966,57.0008,56.9573,57.0008,51000.0
2012-08-30 14:50:00,65.48,65.51,65.48,65.51,15000.0,57.0008,57.0269,57.0008,57.0269,15000.0
2012-08-30 15:00:00,65.51,65.54,65.5,65.51,36600.0,57.0269,57.0531,57.0182,57.0269,36600.0
2012-08-30 15:10:00,65.5,65.53,65.49,65.5,35900.0,57.0182,57.0444,57.0095,57.0182,35900.0
2012-08-30 15:20:00,65.5,65.53,65.48,65.51,28500.0,57.0182,57.0444,57.0008,57.0269,28500.0
2012-08-30 15:30:00,65.52,65.59,65.52,65.54,68500.0,57.0357,57.0966,57.0357,57.0531,68500.0
2012-08-30 15:40:00,65.54,65.57,65.43,65.45,63900.0,57.0531,57.0792,56.9573,56.9747,63900.0
2012-08-30 15:50:00,65.45,65.45,65.38,65.4,54400.0,56.9747,56.9747,56.9138,56.9312,54400.0
2012-08-31 09:30:00,65.78,65.89,65.75,65.87,54300.0,57.262,57.3577,57.2359,57.3403,54300.0
2012-08-31 09:40:00,65.87,65.87,65.74,65.75,33100.0,57.3403,57.3403,57.2272,57.2359,33100.0
2012-08-31 09:50:00,65.74,65.77,65.7,65.72,63800.0,57.2272,57.2533,57.1923,57.2098,63800.0
2012-08-31 10:00:00,65.7,65.73,65.27,65.28,190000.0,57.1923,57.2185,56.818,56.8267,190000.0
2012-08-31 10:10:00,65.27,65.7,65.25,65.68,64000.0,56.818,57.1923,56.8006,57.1749,64000.0
2012-08-31 10:20:00,65.68,65.77,65.65,65.66,70600.0,57.1749,57.2533,57.1488,57.1575,70600.0
2012-08-31 10:30:00,65.66,65.75,65.59,65.64,58100.0,57.1575,57.2359,57.0966,57.1401,58100.0
2012-08-31 10:40:00,65.67,65.76,65.66,65.73,11200.0,57.1662,57.2446,57.1575,57.2185,11200.0
2012-08-31 10:50:00,65.71,65.91,65.68,65.89,60700.0,57.201,57.3751,57.1749,57.3577,60700.0
2012-08-31 11:00:00,65.89,66.0,65.89,65.91,58200.0,57.3577,57.4535,57.3577,57.3751,58200.0
2012-08-31 11:10:00,65.93,65.94,65.9,65.93,26400.0,57.3926,57.4013,57.3664,57.3926,26400.0
2012-08-31 11:20:00,65.93,65.99,65.87,65.87,92200.0,57.3926,57.4448,57.3403,57.3403,92200.0
2012-08-31 11:30:00,65.87,65.9,65.86,65.88,23400.0,57.3403,57.3664,57.3316,57.349,23400.0
2012-08-31 11:40:00,65.89,65.9,65.83,65.86,7700.0,57.3577,57.3664,57.3055,57.3316,7700.0
2012-08-31 11:50:00,65.84,65.88,65.83,65.84,89300.0,57.3142,57.349,57.3055,57.3142,89300.0
2012-08-31 12:00:00,65.83,65.86,65.72,65.72,57500.0,57.3055,57.3316,57.2098,57.2098,57500.0
2012-08-31 12:10:00,65.7,65.7,65.59,65.64,27700.0,57.1923,57.1923,57.0966,57.1401,27700.0
2012-08-31 12:20:00,65.62,65.67,65.58,65.64,30900.0,57.1227,57.1662,57.0879,57.1401,30900.0
2012-08-31 12:30:00,65.64,65.71,65.59,65.67,18500.0,57.1401,57.201,57.0966,57.1662,18500.0
2012-08-31 12:40:00,65.66,65.69,65.66,65.66,18700.0,57.1575,57.1836,57.1575,57.1575,18700.0
2012-08-31 12:50:00,65.66,65.71,65.65,65.71,9800.0,57.1575,57.201,57.1488,57.201,9800.0
2012-08-31 13:00:00,65.71,65.73,65.67,65.68,42800.0,57.201,57.2185,57.1662,57.1749,42800.0
2012-08-31 13:10:00,65.67,65.67,65.52,65.53,42600.0,57.1662,57.1662,57.0357,57.0444,42600.0
2012-08-31 13:20:00,65.53,65.59,65.52,65.55,45900.0,57.0444,57.0966,57.0357,57.0618,45900.0
2012-08-31 13:30:00,65.55,65.6,65.55,65.59,16300.0,57.0618,57.1053,57.0618,57.0966,16300.0
2012-08-31 13:40:00,65.59,65.65,65.59,65.65,297300.0,57.0966,57.1488,57.0966,57.1488,297300.0
2012-08-31 13:50:00,65.65,65.74,65.64,65.7,2010200.0,57.1488,57.2272,57.1401,57.1923,2010200.0
2012-08-31 14:00:00,65.7,65.75,65.7,65.74,315800.0,57.1923,57.2359,57.1923,57.2272,315800.0
2012-08-31 14:10:00,65.73,65.82,65.7,65.82,197900.0,57.2185,57.2968,57.1923,57.2968,197900.0
2012-08-31 14:20:00,65.83,65.87,65.81,65.85,192300.0,57.3055,57.3403,57.2881,57.3229,192300.0
2012-08-31 14:30:00,65.87,65.88,65.83,65.85,140800.0,57.3403,57.349,57.3055,57.3229,140800.0
2012-08-31 14:40:00,65.84,65.84,65.8,65.83,104700.0,57.3142,57.3142,57.2794,57.3055,104700.0
2012-08-31 14:50:00,65.83,65.84,65.82,65.83,48100.0,57.3055,57.3142,57.2968,57.3055,48100.0
2012-08-31 15:00:00,65.83,65.84,65.7,65.71,81300.0,57.3055,57.3142,57.1923,57.201,81300.0
2012-08-31 15:10:00,65.7,65.73,65.66,65.72,103700.0,57.1923,57.2185,57.1575,57.2098,103700.0
2012-08-31 15:20:00,65.72,65.76,65.71,65.71,50600.0,57.2098,57.2446,57.201,57.201,50600.0
2012-08-31 15:30:00,65.71,65.73,65.65,65.71,54600.0,57.201,57.2185,57.1488,57.201,54600.0
2012-08-31 15:40:00,65.72,65.75,65.68,65.75,53000.0,57.2098,57.2359,57.1749,57.2359,53000.0
2012-08-31 15:50:00,65.74,65.88,65.72,65.74,136700.0,57.2272,57.349,57.2098,57.2272,136700.0
2012-09-04 09:30:00,65.73,65.78,65.68,65.68,66900.0,57.2185,57.262,57.1749,57.1749,66900.0
2012-09-04 09:40:00,65.69,65.7,65.58,65.67,41800.0,57.1836,57.1923,57.0879,57.1662,41800.0
2012-09-04 09:50:00,65.68,65.73,65.65,65.7,45300.0,57.1749,57.2185,57.1488,57.1923,45300.0
2012-09-04 10:00:00,65.68,65.72,65.49,65.49,32300.0,57.1749,57.2098,57.0095,57.0095,32300.0
2012-09-04 10:10:00,65.49,65.5,65.42,65.49,28300.0,57.0095,57.0182,56.9486,57.0095,28300.0
2012-09-04 10:20:00,65.49,65.5,65.41,65.42,131000.0,57.0095,57.0182,56.9399,56.9486,131000.0
2012-09-04 10:30:00,65.42,65.44,65.32,65.43,135100.0,56.9486,56.966,56.8615,56.9573,135100.0
2012-09-04 10:40:00,65.41,65.43,65.32,65.34,52800.0,56.9399,56.9573,56.8615,56.879,52800.0
2012-09-04 10:50:00,65.34,65.4,65.22,65.28,98200.0,56.879,56.9312,56.7745,56.8267,98200.0
2012-09-04 11:00:00,65.27,65.33,65.26,65.29,69600.0,56.818,56.8703,56.8093,56.8354,69600.0
2012-09-04 11:10:00,65.29,65.35,65.26,65.34,67700.0,56.8354,56.8877,56.8093,56.879,67700.0
2012-09-04 11:20:00,65.34,65.36,65.31,65.36,65200.0,56.879,56.8964,56.8528,56.8964,65200.0
2012-09-04 11:30:00,65.36,65.38,65.33,65.36,28900.0,56.8964,56.9138,56.8703,56.8964,28900.0
2012-09-04 11:40:00,65.36,65.37,65.33,65.36,18500.0,56.8964,56.9051,56.8703,56.8964,18500.0
2012-09-04 11:50:00,65.38,65.42,65.35,65.4,10100.0,56.9138,56.9486,56.8877,56.9312,10100.0
2012-09-04 12:00:00,65.41,65.41,65.33,65.35,5500.0,56.9399,56.9399,56.8703,56.8877,5500.0
2012-09-04 12:10:00,65.35,65.39,65.35,65.36,18200.0,56.8877,56.9225,56.8877,56.8964,18200.0
2012-09-04 12:20:00,65.36,65.39,65.36,65.38,17700.0,56.8964,56.9225,56.8964,56.9138,17700.0
2012-09-04 12:30:00,65.38,65.41,65.35,65.41,30700.0,56.9138,56.9399,56.8877,56.9399,30700.0
2012-09-04 12:40:00,65.42,65.46,65.42,65.42,17000.0,56.9486,56.9834,56.9486,56.9486,17000.0
2012-09-04 12:50:00,65.41,65.47,65.41,65.47,13700.0,56.9399,56.9921,56.9399,56.9921,13700.0
2012-09-04 13:00:00,65.46,65.49,65.46,65.47,31700.0,56.9834,57.0095,56.9834,56.9921,31700.0
2012-09-04 13:10:00,65.46,65.51,65.46,65.51,9100.0,56.9834,57.0269,56.9834,57.0269,9100.0
2012-09-04 13:20:00,65.5,65.53,65.5,65.51,14500.0,57.0182,57.0444,57.0182,57.0269,14500.0
2012-09-04 13:30:00,65.53,65.55,65.5,65.53,18600.0,57.0444,57.0618,57.0182,57.0444,18600.0
2012-09-04 13:40:00,65.52,65.53,65.49,65.49,8500.0,57.0357,57.0444,57.0095,57.0095,8500.0
2012-09-04 13:50:00,65.49,65.51,65.46,65.5,18400.0,57.0095,57.0269,56.9834,57.0182,18400.0
2012-09-04 14:00:00,65.51,65.59,65.48,65.59,42300.0,57.0269,57.0966,57.0008,57.0966,42300.0
2012-09-04 14:10:00,65.6,65.67,65.59,65.66,52900.0,57.1053,57.1662,57.0966,57.1575,52900.0
2012-09-04 14:20:00,65.69,65.73,65.66,65.72,25600.0,57.1836,57.2185,57.1575,57.2098,25600.0
2012-09-04 14:30:00,65.72,65.96,65.72,65.92,57200.0,57.2098,57.4187,57.2098,57.3839,57200.0
2012-09-04 14:40:00,65.92,65.94,65.89,65.92,38600.0,57.3839,57.4013,57.3577,57.3839,38600.0
2012-09-04 14:50:00,65.92,65.93,65.85,65.86,112600.0,57.3839,57.3926,57.3229,57.3316,112600.0
2012-09-04 15:00:00,65.87,65.9,65.84,65.89,75600.0,57.3403,57.3664,57.3142,57.3577,75600.0
2012-09-04 15:10:00,65.89,65.91,65.84,65.87,74700.0,57.3577,57.3751,57.3142,57.3403,74700.0
2012-09-04 15:20:00,65.88,65.93,65.85,65.92,182100.0,57.349,57.3926,57.3229,57.3839,182100.0
2012-09-04 15:30:00,65.92,65.92,65.8,65.8,114600.0,57.3839,57.3839,57.2794,57.2794,114600.0
2012-09-04 15:40:00,65.8,65.83,65.76,65.81,123100.0,57.2794,57.3055,57.2446,57.2881,123100.0
2012-09-04 15:50:00,65.81,65.83,65.77,65.77,156700.0,57.2881,57.3055,57.2533,57.2533,156700.0
2012-09-05 09:30:00,65.76,65.83,65.7,65.7,127800.0,57.2446,57.3055,57.1923,57.1923,127800.0
2012-09-05 09:40:00,65.69,65.7,65.56,65.66,34500.0,57.1836,57.1923,57.0705,57.1575,34500.0
2012-09-05 09:50:00,65.65,65.77,65.62,65.7,21300.0,57.1488,57.2533,57.1227,57.1923,21300.0
2012-09-05 10:00:00,65.7,65.82,65.69,65.75,26400.0,57.1923,57.2968,57.1836,57.2359,26400.0
2012-09-05 10:10:00,65.77,65.89,65.75,65.8,59100.0,57.2533,57.3577,57.2359,57.2794,59100.0
2012-09-05 10:20:00,65.82,65.9,65.8,65.88,13000.0,57.2968,57.3664,57.2794,57.349,13000.0
2012-09-05 10:30:00,65.9,65.94,65.82,65.86,63300.0,57.3664,57.4013,57.2968,57.3316,63300.0
2012-09-05 10:40:00,65.87,65.87,65.75,65.75,24000.0,57.3403,57.3403,57.2359,57.2359,24000.0
2012-09-05 10:50:00,65.75,65.76,65.66,65.67,39200.0,57.2359,57.2446,57.1575,57.1662,39200.0
2012-09-05 11:00:00,65.64,65.71,65.61,65.68,27500.0,57.1401,57.201,57.114,57.1749,27500.0
2012-09-05 11:10:00,65.69,65.73,65.69,65.73,21500.0,57.1836,57.2185,57.1836,57.2185,21500.0
2012-09-05 11:20:00,65.74,65.81,65.72,65.81,27700.0,57.2272,57.2881,57.2098,57.2881,27700.0
2012-09-05 11:30:00,65.82,65.87,65.81,65.84,12500.0,57.2968,57.3403,57.2881,57.3142,12500.0
2012-09-05 11:40:00,65.85,65.86,65.8,65.81,14200.0,57.3229,57.3316,57.2794,57.2881,14200.0
2012-09-05 11:50:00,65.81,65.84,65.79,65.8,11000.0,57.2881,57.3142,57.2707,57.2794,11000.0
2012-09-05 12:00:00,65.8,65.85,65.79,65.85,8700.0,57.2794,57.3229,57.2707,57.3229,8700.0
2012-09-05 12:10:00,65.85,65.86,65.82,65.82,29900.0,57.3229,57.3316,57.2968,57.2968,29900.0
2012-09-05 12:20:00,65.82,65.84,65.8,65.84,13700.0,57.2968,57.3142,57.2794,57.3142,13700.0
2012-09-05 12:30:00,65.84,65.85,65.8,65.81,26900.0,57.3142,57.3229,57.2794,57.2881,26900.0
2012-09-05 12:40:00,65.81,65.83,65.8,65.82,20500.0,57.2881,57.3055,57.2794,57.2968,20500.0
2012-09-05 12:50:00,65.82,65.85,65.81,65.82,10900.0,57.2968,57.3229,57.2881,57.2968,10900.0
2012-09-05 13:00:00,65.82,65.84,65.76,65.77,114300.0,57.2968,57.3142,57.2446,57.2533,114300.0
2012-09-05 13:10:00,65.79,65.8,65.77,65.79,4300.0,57.2707,57.2794,57.2533,57.2707,4300.0
2012-09-05 13:20:00,65.79,65.8,65.76,65.77,26300.0,57.2707,57.2794,57.2446,57.2533,26300.0
2012-09-05 13:30:00,65.77,65.77,65.65,65.65,41700.0,57.2533,57.2533,57.1488,57.1488,41700.0
2012-09-05 13:40:00,65.64,65.65,65.56,65.6,29800.0,57.1401,57.1488,57.0705,57.1053,29800.0
2012-09-05 13:50:00,65.58,65.64,65.57,65.64,16800.0,57.0879,57.1401,57.0792,57.1401,16800.0
2012-09-05 14:00:00,65.64,65.66,65.61,65.66,27000.0,57.1401,57.1575,57.114,57.1575,27000.0
2012-09-05 14:10:00,65.65,65.66,65.6,65.64,98700.0,57.1488,57.1575,57.1053,57.1401,98700.0
2012-09-05 14:20:00,65.62,65.69,65.62,65.67,37600.0,57.1227,57.1836,57.1227,57.1662,37600.0
2012-09-05 14:30:00,65.67,65.74,65.67,65.72,19500.0,57.1662,57.2272,57.1662,57.2098,19500.0
2012-09-05 14:40:00,65.74,65.75,65.7,65.7,19000.0,57.2272,57.2359,57.1923,57.1923,19000.0
2012-09-05 14:50:00,65.7,65.73,65.7,65.7,9700.0,57.1923,57.2185,57.1923,57.1923,9700.0
2012-09-05 15:00:00,65.71,65.72,65.63,65.67,69500.0,57.201,57.2098,57.1314,57.1662,69500.0
2012-09-05 15:10:00,65.66,65.68,65.62,65.66,51200.0,57.1575,57.1749,57.1227,57.1575,51200.0
2012-09-05 15:20:00,65.67,65.69,65.65,65.67,58600.0,57.1662,57.1836,57.1488,57.1662,58600.0
2012-09-05 15:30:00,65.66,65.71,65.64,65.68,68700.0,57.1575,57.201,57.1401,57.1749,68700.0
2012-09-05 15:40:00,65.68,65.7,65.62,65.65,28100.0,57.1749,57.1923,57.1227,57.1488,28100.0
2012-09-05 15:50:00,65.64,65.68,65.62,65.67,142200.0,57.1401,57.1749,57.1227,57.1662,142200.0
2012-09-06 09:30:00,66.04,66.37,66.04,66.36,42700.0,57.4883,57.7756,57.4883,57.7669,42700.0
2012-09-06 09:40:00,66.38,66.38,66.26,66.31,48800.0,57.7843,57.7843,57.6798,57.7234,48800.0
2012-09-06 09:50:00,66.34,66.38,66.34,66.37,104500.0,57.7495,57.7843,57.7495,57.7756,104500.0
2012-09-06 10:00:00,66.39,66.56,66.39,66.51,31400.0,57.793,57.941,57.793,57.8975,31400.0
2012-09-06 10:10:00,66.51,66.56,66.47,66.51,49800.0,57.8975,57.941,57.8626,57.8975,49800.0
2012-09-06 10:20:00,66.5,66.58,66.5,66.57,108500.0,57.8887,57.9584,57.8887,57.9497,108500.0
2012-09-06 10:30:00,66.59,66.72,66.57,66.72,47200.0,57.9671,58.0803,57.9497,58.0803,47200.0
2012-09-06 10:40:00,66.69,66.72,66.66,66.72,49900.0,58.0541,58.0803,58.028,58.0803,49900.0
2012-09-06 10:50:00,66.73,66.78,66.69,66.77,27200.0,58.089,58.1325,58.0541,58.1238,27200.0
2012-09-06 11:00:00,66.78,66.8,66.71,66.73,90500.0,58.1325,58.1499,58.0716,58.089,90500.0
2012-09-06 11:10:00,66.74,66.75,66.69,66.69,16000.0,58.0977,58.1064,58.0541,58.0541,16000.0
2012-09-06 11:20:00,66.68,66.73,66.68,66.73,67700.0,58.0454,58.089,58.0454,58.089,67700.0
2012-09-06 11:30:00,66.74,66.82,66.74,66.81,35500.0,58.0977,58.1673,58.0977,58.1586,35500.0
2012-09-06 11:40:00,66.81,66.83,66.77,66.77,36400.0,58.1586,58.176,58.1238,58.1238,36400.0
2012-09-06 11:50:00,66.78,66.87,66.78,66.83,24500.0,58.1325,58.2108,58.1325,58.176,24500.0
2012-09-06 12:00:00,66.83,66.87,66.83,66.85,49600.0,58.176,58.2108,58.176,58.1934,49600.0
2012-09-06 12:10:00,66.85,66.89,66.85,66.88,17200.0,58.1934,58.2282,58.1934,58.2195,17200.0
2012-09-06 12:20:00,66.87,66.87,66.83,66.84,29300.0,58.2108,58.2108,58.176,58.1847,29300.0
2012-09-06 12:30:00,66.85,66.89,66.84,66.88,18300.0,58.1934,58.2282,58.1847,58.2195,18300.0
2012-09-06 12:40:00,66.88,66.88,66.85,66.86,10700.0,58.2195,58.2195,58.1934,58.2021,10700.0
2012-09-06 12:50:00,66.86,66.89,66.86,66.87,12600.0,58.2021,58.2282,58.2021,58.2108,12600.0
2012-09-06 13:00:00,66.87,66.87,66.84,66.84,11100.0,58.2108,58.2108,58.1847,58.1847,11100.0
2012-09-06 13:10:00,66.84,66.88,66.84,66.84,8100.0,58.1847,58.2195,58.1847,58.1847,8100.0
2012-09-06 13:20:00,66.84,66.86,66.83,66.84,29500.0,58.1847,58.2021,58.176,58.1847,29500.0
2012-09-06 13:30:00,66.84,66.87,66.82,66.84,10800.0,58.1847,58.2108,58.1673,58.1847,10800.0
2012-09-06 13:40:00,66.85,66.87,66.84,66.87,21000.0,58.1934,58.2108,58.1847,58.2108,21000.0
2012-09-06 13:50:00,66.87,66.9,66.87,66.88,11600.0,58.2108,58.237,58.2108,58.2195,11600.0
2012-09-06 14:00:00,66.88,66.89,66.8,66.81,32500.0,58.2195,58.2282,58.1499,58.1586,32500.0
2012-09-06 14:10:00,66.82,66.85,66.8,66.84,26200.0,58.1673,58.1934,58.1499,58.1847,26200.0
2012-09-06 14:20:00,66.84,66.85,66.81,66.85,24600.0,58.1847,58.1934,58.1586,58.1934,24600.0
2012-09-06 14:30:00,66.85,66.87,66.83,66.85,103300.0,58.1934,58.2108,58.176,58.1934,103300.0
2012-09-06 14:40:00,66.86,66.89,66.84,66.89,29000.0,58.2021,58.2282,58.1847,58.2282,29000.0
2012-09-06 14:50:00,66.89,66.91,66.84,66.85,34600.0,58.2282,58.2457,58.1847,58.1934,34600.0
2012-09-06 15:00:00,66.85,66.86,66.82,66.82,21000.0,58.1934,58.2021,58.1673,58.1673,21000.0
2012-09-06 15:10:00,66.83,66.83,66.78,66.79,73400.0,58.176,58.176,58.1325,58.1412,73400.0
2012-09-06 15:20:00,66.8,66.83,66.79,66.81,25900.0,58.1499,58.176,58.1412,58.1586,25900.0
2012-09-06 15:30:00,66.81,66.91,66.81,66.87,44300.0,58.1586,58.2457,58.1586,58.2108,44300.0
2012-09-06 15:40:00,66.87,66.89,66.84,66.88,57700.0,58.2108,58.2282,58.1847,58.2195,57700.0
2012-09-06 15:50:00,66.88,66.92,66.85,66.91,109600.0,58.2195,58.2544,58.1934,58.2457,109600.0
2012-09-07 09:30:00,67.01,67.02,66.92,66.99,152700.0,58.3327,58.3414,58.2544,58.3153,152700.0
2012-09-07 09:40:00,66.98,67.11,66.98,67.05,25100.0,58.3066,58.4198,58.3066,58.3675,25100.0
2012-09-07 09:50:00,67.05,67.05,66.93,66.98,14400.0,58.3675,58.3675,58.2631,58.3066,14400.0
2012-09-07 10:00:00,66.98,67.07,66.93,67.07,23700.0,58.3066,58.3849,58.2631,58.3849,23700.0
2012-09-07 10:10:00,67.07,67.1,67.0,67.02,23900.0,58.3849,58.4111,58.324,58.3414,23900.0
2012-09-07 10:20:00,67.03,67.07,67.01,67.03,17800.0,58.3501,58.3849,58.3327,58.3501,17800.0
2012-09-07 10:30:00,67.02,67.07,66.96,67.02,27200.0,58.3414,58.3849,58.2892,58.3414,27200.0
2012-09-07 10:40:00,67.03,67.07,67.03,67.04,22900.0,58.3501,58.3849,58.3501,58.3588,22900.0
2012-09-07 10:50:00,67.05,67.1,67.05,67.06,20700.0,58.3675,58.4111,58.3675,58.3762,20700.0
2012-09-07 11:00:00,67.06,67.06,66.98,67.03,8800.0,58.3762,58.3762,58.3066,58.3501,8800.0
2012-09-07 11:10:00,67.04,67.05,66.98,66.98,10300.0,58.3588,58.3675,58.3066,58.3066,10300.0
2012-09-07 11:20:00,66.99,67.05,66.98,67.03,63900.0,58.3153,58.3675,58.3066,58.3501,63900.0
2012-09-07 11:30:00,67.05,67.06,66.97,66.97,47600.0,58.3675,58.3762,58.2979,58.2979,47600.0
2012-09-07 11:40:00,66.98,67.01,66.98,67.0,42800.0,58.3066,58.3327,58.3066,58.324,42800.0
2012-09-07 11:50:00,67.0,67.01,66.99,67.01,26400.0,58.324,58.3327,58.3153,58.3327,26400.0
2012-09-07 12:00:00,67.0,67.04,67.0,67.03,14100.0,58.324,58.3588,58.324,58.3501,14100.0
2012-09-07 12:10:00,67.02,67.02,66.98,66.98,12000.0,58.3414,58.3414,58.3066,58.3066,12000.0
2012-09-07 12:20:00,66.99,67.0,66.96,66.96,22900.0,58.3153,58.324,58.2892,58.2892,22900.0
2012-09-07 12:30:00,66.96,67.0,66.96,66.99,18600.0,58.2892,58.324,58.2892,58.3153,18600.0
2012-09-07 12:40:00,66.99,67.03,66.99,67.03,18800.0,58.3153,58.3501,58.3153,58.3501,18800.0
2012-09-07 12:50:00,67.03,67.05,67.01,67.03,8100.0,58.3501,58.3675,58.3327,58.3501,8100.0
2012-09-07 13:00:00,67.03,67.07,67.02,67.06,29800.0,58.3501,58.3849,58.3414,58.3762,29800.0
2012-09-07 13:10:00,67.04,67.04,66.99,67.02,48500.0,58.3588,58.3588,58.3153,58.3414,48500.0
2012-09-07 13:20:00,67.02,67.04,67.0,67.04,39900.0,58.3414,58.3588,58.324,58.3588,39900.0
2012-09-07 13:30:00,67.03,67.05,67.0,67.0,282000.0,58.3501,58.3675,58.324,58.324,282000.0
2012-09-07 13:40:00,66.99,66.99,66.97,66.98,6600.0,58.3153,58.3153,58.2979,58.3066,6600.0
2012-09-07 13:50:00,66.98,67.0,66.96,66.97,12300.0,58.3066,58.324,58.2892,58.2979,12300.0
2012-09-07 14:00:00,66.97,67.0,66.97,66.99,36700.0,58.2979,58.324,58.2979,58.3153,36700.0
2012-09-07 14:10:00,66.99,67.02,66.97,67.02,65500.0,58.3153,58.3414,58.2979,58.3414,65500.0
2012-09-07 14:20:00,67.02,67.03,67.01,67.02,15900.0,58.3414,58.3501,58.3327,58.3414,15900.0
2012-09-07 14:30:00,67.02,67.04,67.01,67.02,12200.0,58.3414,58.3588,58.3327,58.3414,12200.0
2012-09-07 14:40:00,67.02,67.04,67.02,67.04,10900.0,58.3414,58.3588,58.3414,58.3588,10900.0
2012-09-07 14:50:00,67.04,67.05,67.01,67.01,25400.0,58.3588,58.3675,58.3327,58.3327,25400.0
2012-09-07 15:00:00,67.0,67.01,66.98,67.01,11500.0,58.324,58.3327,58.3066,58.3327,11500.0
2012-09-07 15:10:00,67.0,67.01,66.96,66.98,41200.0,58.324,58.3327,58.2892,58.3066,41200.0
2012-09-07 15:20:00,66.97,66.98,66.96,66.97,17300.0,58.2979,58.3066,58.2892,58.2979,17300.0
2012-09-07 15:30:00,66.98,66.99,66.97,66.97,15200.0,58.3066,58.3153,58.2979,58.2979,15200.0
2012-09-07 15:40:00,66.98,67.03,66.96,67.03,35300.0,58.3066,58.3501,58.2892,58.3501,35300.0
2012-09-07 15:50:00,67.03,67.06,67.01,67.05,46700.0,58.3501,58.3762,58.3327,58.3675,46700.0
2012-09-10 09:30:00,67.01,67.02,66.95,66.97,63200.0,58.3327,58.3414,58.2805,58.2979,63200.0
2012-09-10 09:40:00,66.97,66.97,66.88,66.93,27200.0,58.2979,58.2979,58.2195,58.2631,27200.0
2012-09-10 09:50:00,66.94,66.99,66.93,66.96,28900.0,58.2718,58.3153,58.2631,58.2892,28900.0
2012-09-10 10:00:00,66.95,66.99,66.92,66.95,23800.0,58.2805,58.3153,58.2544,58.2805,23800.0
2012-09-10 10:10:00,66.93,66.98,66.91,66.96,8900.0,58.2631,58.3066,58.2457,58.2892,8900.0
2012-09-10 10:20:00,66.97,67.09,66.96,67.03,1196200.0,58.2979,58.4023,58.2892,58.3501,1196200.0
2012-09-10 10:30:00,67.03,67.03,66.96,66.99,97600.0,58.3501,58.3501,58.2892,58.3153,97600.0
2012-09-10 10:40:00,66.99,66.99,66.93,66.95,21500.0,58.3153,58.3153,58.2631,58.2805,21500.0
2012-09-10 10:50:00,66.94,66.98,66.92,66.95,24000.0,58.2718,58.3066,58.2544,58.2805,24000.0
2012-09-10 11:00:00,66.94,66.97,66.92,66.97,44900.0,58.2718,58.2979,58.2544,58.2979,44900.0
2012-09-10 11:10:00,66.97,67.01,66.96,67.01,29600.0,58.2979,58.3327,58.2892,58.3327,29600.0
2012-09-10 11:20:00,67.01,67.02,66.98,66.98,22200.0,58.3327,58.3414,58.3066,58.3066,22200.0
2012-09-10 11:30:00,66.99,67.01,66.97,67.01,25600.0,58.3153,58.3327,58.2979,58.3327,25600.0
2012-09-10 11:40:00,67.02,67.02,66.98,67.0,16900.0,58.3414,58.3414,58.3066,58.324,16900.0
2012-09-10 11:50:00,67.0,67.02,66.99,67.0,24700.0,58.324,58.3414,58.3153,58.324,24700.0
2012-09-10 12:00:00,67.01,67.02,66.99,66.99,63600.0,58.3327,58.3414,58.3153,58.3153,63600.0
2012-09-10 12:10:00,66.99,66.99,66.97,66.97,20100.0,58.3153,58.3153,58.2979,58.2979,20100.0
2012-09-10 12:20:00,66.96,66.96,66.92,66.94,15700.0,58.2892,58.2892,58.2544,58.2718,15700.0
2012-09-10 12:30:00,66.94,66.95,66.9,66.95,13800.0,58.2718,58.2805,58.237,58.2805,13800.0
2012-09-10 12:40:00,66.95,66.95,66.92,66.95,20000.0,58.2805,58.2805,58.2544,58.2805,20000.0
2012-09-10 12:50:00,66.94,66.97,66.93,66.96,20300.0,58.2718,58.2979,58.2631,58.2892,20300.0
2012-09-10 13:00:00,66.96,66.98,66.95,66.98,14000.0,58.2892,58.3066,58.2805,58.3066,14000.0
2012-09-10 13:10:00,66.98,67.02,66.97,67.0,41700.0,58.3066,58.3414,58.2979,58.324,41700.0
2012-09-10 13:20:00,67.0,67.0,66.97,67.0,7100.0,58.324,58.324,58.2979,58.324,7100.0
2012-09-10 13:30:00,67.0,67.01,66.95,66.95,83800.0,58.324,58.3327,58.2805,58.2805,83800.0
2012-09-10 13:40:00,66.94,66.94,66.89,66.89,9000.0,58.2718,58.2718,58.2282,58.2282,9000.0
2012-09-10 13:50:00,66.91,66.93,66.84,66.84,16000.0,58.2457,58.2631,58.1847,58.1847,16000.0
2012-09-10 14:00:00,66.88,66.9,66.86,66.87,16500.0,58.2195,58.237,58.2021,58.2108,16500.0
2012-09-10 14:10:00,66.88,66.9,66.87,66.89,13000.0,58.2195,58.237,58.2108,58.2282,13000.0
2012-09-10 14:20:00,66.89,66.91,66.86,66.87,26600.0,58.2282,58.2457,58.2021,58.2108,26600.0
2012-09-10 14:30:00,66.89,66.9,66.83,66.84,13500.0,58.2282,58.237,58.176,58.1847,13500.0
2012-09-10 14:40:00,66.83,66.84,66.79,66.84,12400.0,58.176,58.1847,58.1412,58.1847,12400.0
2012-09-10 14:50:00,66.83,66.83,66.78,66.78,15100.0,58.176,58.176,58.1325,58.1325,15100.0
2012-09-10 15:00:00,66.79,66.81,66.77,66.79,9800.0,58.1412,58.1586,58.1238,58.1412,9800.0
2012-09-10 15:10:00,66.79,66.79,66.73,66.74,63400.0,58.1412,58.1412,58.089,58.0977,63400.0
2012-09-10 15:20:00,66.75,66.8,66.72,66.78,38900.0,58.1064,58.1499,58.0803,58.1325,38900.0
2012-09-10 15:30:00,66.78,66.78,66.7,66.72,45500.0,58.1325,58.1325,58.0628,58.0803,45500.0
2012-09-10 15:40:00,66.73,66.73,66.6,66.63,43500.0,58.089,58.089,57.9758,58.0019,43500.0
2012-09-10 15:50:00,66.62,66.64,66.6,66.63,75500.0,57.9932,58.0106,57.9758,58.0019,75500.0
2012-09-11 09:30:00,66.66,66.78,66.65,66.73,139400.0,58.028,58.1325,58.0193,58.089,139400.0
2012-09-11 09:40:00,66.73,66.77,66.65,66.76,67200.0,58.089,58.1238,58.0193,58.1151,67200.0
2012-09-11 09:50:00,66.76,66.87,66.74,66.82,76100.0,58.1151,58.2108,58.0977,58.1673,76100.0
2012-09-11 10:00:00,66.83,66.87,66.74,66.74,45400.0,58.176,58.2108,58.0977,58.0977,45400.0
2012-09-11 10:10:00,66.74,66.79,66.73,66.75,119100.0,58.0977,58.1412,58.089,58.1064,119100.0
2012-09-11 10:20:00,66.75,66.79,66.73,66.76,46900.0,58.1064,58.1412,58.089,58.1151,46900.0
2012-09-11 10:30:00,66.77,66.78,66.74,66.77,46400.0,58.1238,58.1325,58.0977,58.1238,46400.0
2012-09-11 10:40:00,66.77,66.81,66.76,66.8,55900.0,58.1238,58.1586,58.1151,58.1499,55900.0
2012-09-11 10:50:00,66.81,66.83,66.8,66.82,57600.0,58.1586,58.176,58.1499,58.1673,57600.0
2012-09-11 11:00:00,66.82,66.86,66.81,66.83,60300.0,58.1673,58.2021,58.1586,58.176,60300.0
2012-09-11 11:10:00,66.84,66.88,66.83,66.88,52700.0,58.1847,58.2195,58.176,58.2195,52700.0
2012-09-11 11:20:00,66.88,66.93,66.88,66.92,35600.0,58.2195,58.2631,58.2195,58.2544,35600.0
2012-09-11 11:30:00,66.92,66.93,66.89,66.91,31300.0,58.2544,58.2631,58.2282,58.2457,31300.0
2012-09-11 11:40:00,66.9,66.91,66.84,66.85,23900.0,58.237,58.2457,58.1847,58.1934,23900.0
2012-09-11 11:50:00,66.84,66.85,66.81,66.83,40800.0,58.1847,58.1934,58.1586,58.176,40800.0
2012-09-11 12:00:00,66.84,66.87,66.82,66.85,29800.0,58.1847,58.2108,58.1673,58.1934,29800.0
2012-09-11 12:10:00,66.86,66.86,66.77,66.8,7600.0,58.2021,58.2021,58.1238,58.1499,7600.0
2012-09-11 12:20:00,66.8,66.82,66.8,66.81,6400.0,58.1499,58.1673,58.1499,58.1586,6400.0
2012-09-11 12:30:00,66.81,66.84,66.81,66.81,32100.0,58.1586,58.1847,58.1586,58.1586,32100.0
2012-09-11 12:40:00,66.82,66.83,66.78,66.8,8500.0,58.1673,58.176,58.1325,58.1499,8500.0
2012-09-11 12:50:00,66.79,66.81,66.75,66.81,6300.0,58.1412,58.1586,58.1064,58.1586,6300.0
2012-09-11 13:00:00,66.81,66.83,66.79,66.81,13700.0,58.1586,58.176,58.1412,58.1586,13700.0
2012-09-11 13:10:00,66.81,66.86,66.77,66.86,14100.0,58.1586,58.2021,58.1238,58.2021,14100.0
2012-09-11 13:20:00,66.86,66.87,66.83,66.84,29200.0,58.2021,58.2108,58.176,58.1847,29200.0
2012-09-11 13:30:00,66.84,66.85,66.82,66.84,76400.0,58.1847,58.1934,58.1673,58.1847,76400.0
2012-09-11 13:40:00,66.84,66.91,66.83,66.89,31600.0,58.1847,58.2457,58.176,58.2282,31600.0
2012-09-11 13:50:00,66.89,66.89,66.84,66.85,7100.0,58.2282,58.2282,58.1847,58.1934,7100.0
2012-09-11 14:00:00,66.84,66.84,66.81,66.83,17400.0,58.1847,58.1847,58.1586,58.176,17400.0
2012-09-11 14:10:00,66.83,66.84,66.78,66.81,16200.0,58.176,58.1847,58.1325,58.1586,16200.0
2012-09-11 14:20:00,66.82,66.87,66.81,66.85,14800.0,58.1673,58.2108,58.1586,58.1934,14800.0
2012-09-11 14:30:00,66.85,66.86,66.8,66.81,30800.0,58.1934,58.2021,58.1499,58.1586,30800.0
2012-09-11 14:40:00,66.82,66.82,66.67,66.67,140400.0,58.1673,58.1673,58.0367,58.0367,140400.0
2012-09-11 14:50:00,66.67,66.74,66.66,66.71,44200.0,58.0367,58.0977,58.028,58.0716,44200.0
2012-09-11 15:00:00,66.71,66.74,66.68,66.7,26500.0,58.0716,58.0977,58.0454,58.0628,26500.0
2012-09-11 15:10:00,66.71,66.73,66.69,66.7,58600.0,58.0716,58.089,58.0541,58.0628,58600.0
2012-09-11 15:20:00,66.69,66.69,66.62,66.66,73900.0,58.0541,58.0541,57.9932,58.028,73900.0
2012-09-11 15:30:00,66.66,66.71,66.66,66.66,99800.0,58.028,58.0716,58.028,58.028,99800.0
2012-09-11 15:40:00,66.67,66.75,66.65,66.75,54300.0,58.0367,58.1064,58.0193,58.1064,54300.0
2012-09-11 15:50:00,66.74,66.75,66.69,66.69,99600.0,58.0977,58.1064,58.0541,58.0541,99600.0
2012-09-12 09:30:00,66.92,67.01,66.91,66.98,39800.0,58.2544,58.3327,58.2457,58.3066,39800.0
2012-09-12 09:40:00,66.96,66.96,66.89,66.9,15700.0,58.2892,58.2892,58.2282,58.237,15700.0
2012-09-12 09:50:00,66.9,66.92,66.82,66.83,9700.0,58.237,58.2544,58.1673,58.176,9700.0
2012-09-12 10:00:00,66.83,66.86,66.77,66.84,45800.0,58.176,58.2021,58.1238,58.1847,45800.0
2012-09-12 10:10:00,66.83,66.87,66.81,66.85,26300.0,58.176,58.2108,58.1586,58.1934,26300.0
2012-09-12 10:20:00,66.86,66.87,66.77,66.77,25000.0,58.2021,58.2108,58.1238,58.1238,25000.0
2012-09-12 10:30:00,66.77,66.81,66.73,66.74,49700.0,58.1238,58.1586,58.089,58.0977,49700.0
2012-09-12 10:40:00,66.74,66.75,66.68,66.71,36000.0,58.0977,58.1064,58.0454,58.0716,36000.0
2012-09-12 10:50:00,66.72,66.79,66.71,66.77,56800.0,58.0803,58.1412,58.0716,58.1238,56800.0
2012-09-12 11:00:00,66.79,66.81,66.76,66.8,30700.0,58.1412,58.1586,58.1151,58.1499,30700.0
2012-09-12 11:10:00,66.8,66.8,66.77,66.8,8900.0,58.1499,58.1499,58.1238,58.1499,8900.0
2012-09-12 11:20:00,66.82,66.86,66.81,66.82,20400.0,58.1673,58.2021,58.1586,58.1673,20400.0
2012-09-12 11:30:00,66.84,66.88,66.83,66.83,20500.0,58.1847,58.2195,58.176,58.176,20500.0
2012-09-12 11:40:00,66.82,66.87,66.81,66.85,21800.0,58.1673,58.2108,58.1586,58.1934,21800.0
2012-09-12 11:50:00,66.85,66.86,66.8,66.82,35800.0,58.1934,58.2021,58.1499,58.1673,35800.0
2012-09-12 12:00:00,66.81,66.84,66.75,66.75,16300.0,58.1586,58.1847,58.1064,58.1064,16300.0
2012-09-12 12:10:00,66.76,66.81,66.74,66.81,6800.0,58.1151,58.1586,58.0977,58.1586,6800.0
2012-09-12 12:20:00,66.81,66.86,66.81,66.81,14600.0,58.1586,58.2021,58.1586,58.1586,14600.0
2012-09-12 12:30:00,66.82,66.84,66.81,66.84,12300.0,58.1673,58.1847,58.1586,58.1847,12300.0
2012-09-12 12:40:00,66.83,66.84,66.8,66.81,7500.0,58.176,58.1847,58.1499,58.1586,7500.0
2012-09-12 12:50:00,66.8,66.85,66.8,66.83,21900.0,58.1499,58.1934,58.1499,58.176,21900.0
2012-09-12 13:00:00,66.84,66.95,66.84,66.93,41800.0,58.1847,58.2805,58.1847,58.2631,41800.0
2012-09-12 13:10:00,66.92,66.93,66.81,66.81,71300.0,58.2544,58.2631,58.1586,58.1586,71300.0
2012-09-12 13:20:00,66.81,66.91,66.81,66.85,51100.0,58.1586,58.2457,58.1586,58.1934,51100.0
2012-09-12 13:30:00,66.84,66.91,66.84,66.86,64400.0,58.1847,58.2457,58.1847,58.2021,64400.0
2012-09-12 13:40:00,66.88,66.93,66.87,66.92,42900.0,58.2195,58.2631,58.2108,58.2544,42900.0
2012-09-12 13:50:00,66.92,66.92,66.86,66.86,60100.0,58.2544,58.2544,58.2021,58.2021,60100.0
2012-09-12 14:00:00,66.87,66.9,66.84,66.89,39400.0,58.2108,58.237,58.1847,58.2282,39400.0
2012-09-12 14:10:00,66.9,66.9,66.82,66.82,41300.0,58.237,58.237,58.1673,58.1673,41300.0
2012-09-12 14:20:00,66.8,66.9,66.8,66.86,49900.0,58.1499,58.237,58.1499,58.2021,49900.0
2012-09-12 14:30:00,66.85,66.88,66.81,66.81,100700.0,58.1934,58.2195,58.1586,58.1586,100700.0
2012-09-12 14:40:00,66.81,66.82,66.74,66.75,39300.0,58.1586,58.1673,58.0977,58.1064,39300.0
2012-09-12 14:50:00,66.75,66.8,66.74,66.75,82600.0,58.1064,58.1499,58.0977,58.1064,82600.0
2012-09-12 15:00:00,66.76,66.76,66.66,66.69,52000.0,58.1151,58.1151,58.028,58.0541,52000.0
2012-09-12 15:10:00,66.69,66.71,66.62,66.7,74000.0,58.0541,58.0716,57.9932,58.0628,74000.0
2012-09-12 15:20:00,66.71,66.77,66.68,66.77,381500.0,58.0716,58.1238,58.0454,58.1238,381500.0
2012-09-12 15:30:00,66.77,66.8,66.75,66.8,135800.0,58.1238,58.1499,58.1064,58.1499,135800.0
2012-09-12 15:40:00,66.8,66.83,66.75,66.76,103200.0,58.1499,58.176,58.1064,58.1151,103200.0
2012-09-12 15:50:00,66.76,66.88,66.75,66.88,144200.0,58.1151,58.2195,58.1064,58.2195,144200.0
2012-09-13 09:30:00,66.97,66.99,66.9,66.95,41900.0,58.2979,58.3153,58.237,58.2805,41900.0
2012-09-13 09:40:00,66.94,66.95,66.89,66.94,22100.0,58.2718,58.2805,58.2282,58.2718,22100.0
2012-09-13 09:50:00,66.89,66.94,66.89,66.92,22200.0,58.2282,58.2718,58.2282,58.2544,22200.0
2012-09-13 10:00:00,66.94,66.99,66.93,66.97,16800.0,58.2718,58.3153,58.2631,58.2979,16800.0
2012-09-13 10:10:00,66.97,67.0,66.93,66.93,14800.0,58.2979,58.324,58.2631,58.2631,14800.0
2012-09-13 10:20:00,66.92,66.96,66.9,66.9,21100.0,58.2544,58.2892,58.237,58.237,21100.0
2012-09-13 10:30:00,66.89,66.95,66.89,66.93,15800.0,58.2282,58.2805,58.2282,58.2631,15800.0
2012-09-13 10:40:00,66.94,66.96,66.92,66.96,9700.0,58.2718,58.2892,58.2544,58.2892,9700.0
2012-09-13 10:50:00,66.94,66.97,66.93,66.96,11200.0,58.2718,58.2979,58.2631,58.2892,11200.0
2012-09-13 11:00:00,66.97,67.03,66.96,67.02,58100.0,58.2979,58.3501,58.2892,58.3414,58100.0
2012-09-13 11:10:00,67.01,67.04,67.0,67.01,38900.0,58.3327,58.3588,58.324,58.3327,38900.0
2012-09-13 11:20:00,67.02,67.04,66.99,67.03,18700.0,58.3414,58.3588,58.3153,58.3501,18700.0
2012-09-13 11:30:00,67.04,67.05,66.99,67.0,18300.0,58.3588,58.3675,58.3153,58.324,18300.0
2012-09-13 11:40:00,67.0,67.03,67.0,67.0,16200.0,58.324,58.3501,58.324,58.324,16200.0
2012-09-13 11:50:00,67.0,67.01,66.96,66.97,13000.0,58.324,58.3327,58.2892,58.2979,13000.0
2012-09-13 12:00:00,66.96,67.0,66.96,67.0,8300.0,58.2892,58.324,58.2892,58.324,8300.0
2012-09-13 12:10:00,66.99,67.0,66.9,66.93,19500.0,58.3153,58.324,58.237,58.2631,19500.0
2012-09-13 12:20:00,66.93,66.99,66.92,66.93,7400.0,58.2631,58.3153,58.2544,58.2631,7400.0
2012-09-13 12:30:00,66.9,67.37,66.89,67.21,313900.0,58.237,58.6461,58.2282,58.5068,313900.0
2012-09-13 12:40:00,67.21,67.46,67.19,67.29,97300.0,58.5068,58.7244,58.4894,58.5764,97300.0
2012-09-13 12:50:00,67.29,67.4,67.25,67.4,28700.0,58.5764,58.6722,58.5416,58.6722,28700.0
2012-09-13 13:00:00,67.39,67.52,67.39,67.42,79300.0,58.6635,58.7767,58.6635,58.6896,79300.0
2012-09-13 13:10:00,67.42,67.47,67.36,67.44,48400.0,58.6896,58.7331,58.6374,58.707,48400.0
2012-09-13 13:20:00,67.44,67.61,67.42,67.61,38800.0,58.707,58.855,58.6896,58.855,38800.0
2012-09-13 13:30:00,67.61,67.72,67.61,67.68,51500.0,58.855,58.9508,58.855,58.9159,51500.0
2012-09-13 13:40:00,67.67,67.71,67.64,67.68,40500.0,58.9072,58.9421,58.8811,58.9159,40500.0
2012-09-13 13:50:00,67.69,67.71,67.63,67.64,106700.0,58.9247,58.9421,58.8724,58.8811,106700.0
2012-09-13 14:00:00,67.65,67.76,67.62,67.73,78000.0,58.8898,58.9856,58.8637,58.9595,78000.0
2012-09-13 14:10:00,67.74,67.81,67.72,67.8,34500.0,58.9682,59.0291,58.9508,59.0204,34500.0
2012-09-13 14:20:00,67.81,68.01,67.79,67.95,39300.0,59.0291,59.2032,59.0117,59.151,39300.0
2012-09-13 14:30:00,67.96,67.96,67.82,67.83,136600.0,59.1597,59.1597,59.0378,59.0465,136600.0
2012-09-13 14:40:00,67.83,67.91,67.82,67.88,62000.0,59.0465,59.1162,59.0378,59.09,62000.0
2012-09-13 14:50:00,67.88,67.89,67.78,67.81,24300.0,59.09,59.0988,59.003,59.0291,24300.0
2012-09-13 15:00:00,67.82,67.85,67.76,67.84,29400.0,59.0378,59.0639,58.9856,59.0552,29400.0
2012-09-13 15:10:00,67.84,67.89,67.77,67.77,38300.0,59.0552,59.0988,58.9943,58.9943,38300.0
2012-09-13 15:20:00,67.75,67.87,67.75,67.83,45100.0,58.9769,59.0813,58.9769,59.0465,45100.0
2012-09-13 15:30:00,67.83,67.9,67.81,67.89,151400.0,59.0465,59.1075,59.0291,59.0988,151400.0
2012-09-13 15:40:00,67.89,67.95,67.84,67.87,82000.0,59.0988,59.151,59.0552,59.0813,82000.0
2012-09-13 15:50:00,67.88,67.88,67.72,67.8,88800.0,59.09,59.09,58.9508,59.0204,88800.0
2012-09-14 09:30:00,67.91,68.08,67.91,68.07,94300.0,59.1162,59.2642,59.1162,59.2554,94300.0
2012-09-14 09:40:00,68.08,68.16,68.04,68.16,52000.0,59.2642,59.3338,59.2293,59.3338,52000.0
2012-09-14 09:50:00,68.15,68.28,68.14,68.14,143500.0,59.3251,59.4383,59.3164,59.3164,143500.0
2012-09-14 10:00:00,68.15,68.25,68.15,68.24,26100.0,59.3251,59.4121,59.3251,59.4034,26100.0
2012-09-14 10:10:00,68.23,68.39,68.23,68.39,52500.0,59.3947,59.534,59.3947,59.534,52500.0
2012-09-14 10:20:00,68.39,68.45,68.34,68.34,30500.0,59.534,59.5862,59.4905,59.4905,30500.0
2012-09-14 10:30:00,68.35,68.35,68.3,68.32,20000.0,59.4992,59.4992,59.4557,59.4731,20000.0
2012-09-14 10:40:00,68.32,68.32,68.23,68.25,32100.0,59.4731,59.4731,59.3947,59.4121,32100.0
2012-09-14 10:50:00,68.26,68.26,68.18,68.23,113700.0,59.4208,59.4208,59.3512,59.3947,113700.0
2012-09-14 11:00:00,68.23,68.27,68.2,68.24,37000.0,59.3947,59.4295,59.3686,59.4034,37000.0
2012-09-14 11:10:00,68.24,68.28,68.15,68.18,92100.0,59.4034,59.4383,59.3251,59.3512,92100.0
2012-09-14 11:20:00,68.18,68.27,68.18,68.25,53300.0,59.3512,59.4295,59.3512,59.4121,53300.0
2012-09-14 11:30:00,68.25,68.28,68.2,68.21,36600.0,59.4121,59.4383,59.3686,59.3773,36600.0
2012-09-14 11:40:00,68.21,68.27,68.19,68.19,41900.0,59.3773,59.4295,59.3599,59.3599,41900.0
2012-09-14 11:50:00,68.19,68.23,68.14,68.16,34100.0,59.3599,59.3947,59.3164,59.3338,34100.0
2012-09-14 12:00:00,68.17,68.25,68.16,68.23,39900.0,59.3425,59.4121,59.3338,59.3947,39900.0
2012-09-14 12:10:00,68.24,68.3,68.24,68.29,14200.0,59.4034,59.4557,59.4034,59.447,14200.0
2012-09-14 12:20:00,68.29,68.32,68.29,68.3,38000.0,59.447,59.4731,59.447,59.4557,38000.0
2012-09-14 12:30:00,68.3,68.31,68.29,68.29,7900.0,59.4557,59.4644,59.447,59.447,7900.0
2012-09-14 12:40:00,68.29,68.31,68.28,68.3,15100.0,59.447,59.4644,59.4383,59.4557,15100.0
2012-09-14 12:50:00,68.3,68.32,68.24,68.24,17900.0,59.4557,59.4731,59.4034,59.4034,17900.0
2012-09-14 13:00:00,68.23,68.25,68.21,68.24,18400.0,59.3947,59.4121,59.3773,59.4034,18400.0
2012-09-14 13:10:00,68.23,68.24,68.18,68.18,23500.0,59.3947,59.4034,59.3512,59.3512,23500.0
2012-09-14 13:20:00,68.19,68.19,68.05,68.05,29800.0,59.3599,59.3599,59.238,59.238,29800.0
2012-09-14 13:30:00,68.06,68.13,68.06,68.09,35300.0,59.2467,59.3077,59.2467,59.2729,35300.0
2012-09-14 13:40:00,68.09,68.12,68.08,68.09,42700.0,59.2729,59.299,59.2642,59.2729,42700.0
2012-09-14 13:50:00,68.09,68.16,68.08,68.15,31000.0,59.2729,59.3338,59.2642,59.3251,31000.0
2012-09-14 14:00:00,68.15,68.17,68.12,68.13,23500.0,59.3251,59.3425,59.299,59.3077,23500.0
2012-09-14 14:10:00,68.14,68.16,68.08,68.1,28300.0,59.3164,59.3338,59.2642,59.2816,28300.0
2012-09-14 14:20:00,68.1,68.18,68.1,68.16,30200.0,59.2816,59.3512,59.2816,59.3338,30200.0
2012-09-14 14:30:00,68.16,68.16,68.12,68.13,46500.0,59.3338,59.3338,59.299,59.3077,46500.0
2012-09-14 14:40:00,68.12,68.15,68.11,68.14,33100.0,59.299,59.3251,59.2903,59.3164,33100.0
2012-09-14 14:50:00,68.15,68.2,68.09,68.17,92100.0,59.3251,59.3686,59.2729,59.3425,92100.0
2012-09-14 15:00:00,68.17,68.18,68.11,68.11,62700.0,59.3425,59.3512,59.2903,59.2903,62700.0
2012-09-14 15:10:00,68.12,68.13,68.03,68.06,112400.0,59.299,59.3077,59.2206,59.2467,112400.0
2012-09-14 15:20:00,68.07,68.07,67.96,68.03,41000.0,59.2554,59.2554,59.1597,59.2206,41000.0
2012-09-14 15:30:00,68.04,68.08,67.97,68.05,59100.0,59.2293,59.2642,59.1684,59.238,59100.0
2012-09-14 15:40:00,68.05,68.07,67.94,67.97,87000.0,59.238,59.2554,59.1423,59.1684,87000.0
2012-09-14 15:50:00,67.97,68.11,67.97,68.11,120200.0,59.1684,59.2903,59.1684,59.2903,120200.0
2012-09-17 09:30:00,68.1,68.18,68.05,68.1,31700.0,59.2816,59.3512,59.238,59.2816,31700.0
2012-09-17 09:40:00,68.08,68.11,68.02,68.04,33400.0,59.2642,59.2903,59.2119,59.2293,33400.0
2012-09-17 09:50:00,68.03,68.07,68.03,68.05,131800.0,59.2206,59.2554,59.2206,59.238,131800.0
2012-09-17 10:00:00,68.04,68.11,68.04,68.1,23700.0,59.2293,59.2903,59.2293,59.2816,23700.0
2012-09-17 10:10:00,68.08,68.13,68.07,68.1,42400.0,59.2642,59.3077,59.2554,59.2816,42400.0
2012-09-17 10:20:00,68.11,68.17,68.07,68.15,24200.0,59.2903,59.3425,59.2554,59.3251,24200.0
2012-09-17 10:30:00,68.16,68.18,68.07,68.09,43100.0,59.3338,59.3512,59.2554,59.2729,43100.0
2012-09-17 10:40:00,68.07,68.13,68.07,68.12,15400.0,59.2554,59.3077,59.2554,59.299,15400.0
2012-09-17 10:50:00,68.12,68.13,68.06,68.11,52100.0,59.299,59.3077,59.2467,59.2903,52100.0
2012-09-17 11:00:00,68.11,68.15,68.08,68.1,44300.0,59.2903,59.3251,59.2642,59.2816,44300.0
2012-09-17 11:10:00,68.09,68.13,68.07,68.11,37600.0,59.2729,59.3077,59.2554,59.2903,37600.0
2012-09-17 11:20:00,68.12,68.12,68.07,68.07,4400.0,59.299,59.299,59.2554,59.2554,4400.0
2012-09-17 11:30:00,68.09,68.1,68.06,68.07,15200.0,59.2729,59.2816,59.2467,59.2554,15200.0
2012-09-17 11:40:00,68.06,68.11,68.05,68.1,20900.0,59.2467,59.2903,59.238,59.2816,20900.0
2012-09-17 11:50:00,68.11,68.12,68.07,68.08,17200.0,59.2903,59.299,59.2554,59.2642,17200.0
2012-09-17 12:00:00,68.07,68.11,68.06,68.1,30400.0,59.2554,59.2903,59.2467,59.2816,30400.0
2012-09-17 12:10:00,68.1,68.11,68.07,68.08,10600.0,59.2816,59.2903,59.2554,59.2642,10600.0
2012-09-17 12:20:00,68.08,68.12,68.07,68.09,11700.0,59.2642,59.299,59.2554,59.2729,11700.0
2012-09-17 12:30:00,68.08,68.1,68.07,68.08,14100.0,59.2642,59.2816,59.2554,59.2642,14100.0
2012-09-17 12:40:00,68.07,68.1,68.07,68.08,14700.0,59.2554,59.2816,59.2554,59.2642,14700.0
2012-09-17 12:50:00,68.07,68.08,68.04,68.04,16000.0,59.2554,59.2642,59.2293,59.2293,16000.0
2012-09-17 13:00:00,68.05,68.05,68.03,68.03,11800.0,59.238,59.238,59.2206,59.2206,11800.0
2012-09-17 13:10:00,68.03,68.09,68.03,68.03,316800.0,59.2206,59.2729,59.2206,59.2206,316800.0
2012-09-17 13:20:00,68.04,68.07,68.03,68.07,19000.0,59.2293,59.2554,59.2206,59.2554,19000.0
2012-09-17 13:30:00,68.06,68.07,68.04,68.05,29200.0,59.2467,59.2554,59.2293,59.238,29200.0
2012-09-17 13:40:00,68.05,68.06,68.03,68.03,9300.0,59.238,59.2467,59.2206,59.2206,9300.0
2012-09-17 13:50:00,68.04,68.05,68.01,68.05,36000.0,59.2293,59.238,59.2032,59.238,36000.0
2012-09-17 14:00:00,68.05,68.05,67.96,67.98,47100.0,59.238,59.238,59.1597,59.1771,47100.0
2012-09-17 14:10:00,67.98,68.02,67.96,68.02,28900.0,59.1771,59.2119,59.1597,59.2119,28900.0
2012-09-17 14:20:00,68.03,68.06,68.0,68.02,65400.0,59.2206,59.2467,59.1945,59.2119,65400.0
2012-09-17 14:30:00,68.02,68.03,67.98,68.02,52200.0,59.2119,59.2206,59.1771,59.2119,52200.0
2012-09-17 14:40:00,68.01,68.06,67.98,68.04,31300.0,59.2032,59.2467,59.1771,59.2293,31300.0
2012-09-17 14:50:00,68.05,68.06,68.0,68.01,58300.0,59.238,59.2467,59.1945,59.2032,58300.0
2012-09-17 15:00:00,68.01,68.02,67.98,68.01,31000.0,59.2032,59.2119,59.1771,59.2032,31000.0
2012-09-17 15:10:00,68.0,68.03,67.97,67.97,66100.0,59.1945,59.2206,59.1684,59.1684,66100.0
2012-09-17 15:20:00,67.97,67.99,67.91,67.93,77300.0,59.1684,59.1858,59.1162,59.1336,77300.0
2012-09-17 15:30:00,67.93,67.96,67.91,67.96,64800.0,59.1336,59.1597,59.1162,59.1597,64800.0
2012-09-17 15:40:00,67.97,68.04,67.95,68.02,42400.0,59.1684,59.2293,59.151,59.2119,42400.0
2012-09-17 15:50:00,68.03,68.07,68.0,68.07,180100.0,59.2206,59.2554,59.1945,59.2554,180100.0
2012-09-18 09:30:00,68.0,68.02,67.89,67.94,40100.0,59.1945,59.2119,59.0988,59.1423,40100.0
2012-09-18 09:40:00,67.92,68.0,67.91,67.97,24500.0,59.1249,59.1945,59.1162,59.1684,24500.0
2012-09-18 09:50:00,67.97,68.06,67.97,68.03,16900.0,59.1684,59.2467,59.1684,59.2206,16900.0
2012-09-18 10:00:00,68.04,68.09,67.96,67.98,32400.0,59.2293,59.2729,59.1597,59.1771,32400.0
2012-09-18 10:10:00,67.98,68.03,67.96,67.98,29400.0,59.1771,59.2206,59.1597,59.1771,29400.0
2012-09-18 10:20:00,67.99,68.04,67.97,68.01,24500.0,59.1858,59.2293,59.1684,59.2032,24500.0
2012-09-18 10:30:00,68.01,68.08,68.0,68.05,14800.0,59.2032,59.2642,59.1945,59.238,14800.0
2012-09-18 10:40:00,68.04,68.06,67.97,67.97,12200.0,59.2293,59.2467,59.1684,59.1684,12200.0
2012-09-18 10:50:00,67.99,68.04,67.98,68.04,19400.0,59.1858,59.2293,59.1771,59.2293,19400.0
2012-09-18 11:00:00,68.06,68.08,68.04,68.06,19700.0,59.2467,59.2642,59.2293,59.2467,19700.0
2012-09-18 11:10:00,68.06,68.11,68.06,68.09,51900.0,59.2467,59.2903,59.2467,59.2729,51900.0
2012-09-18 11:20:00,68.1,68.11,68.07,68.09,16300.0,59.2816,59.2903,59.2554,59.2729,16300.0
2012-09-18 11:30:00,68.08,68.09,68.01,68.05,20200.0,59.2642,59.2729,59.2032,59.238,20200.0
2012-09-18 11:40:00,68.04,68.05,68.01,68.03,7300.0,59.2293,59.238,59.2032,59.2206,7300.0
2012-09-18 11:50:00,68.03,68.04,68.01,68.01,15100.0,59.2206,59.2293,59.2032,59.2032,15100.0
2012-09-18 12:00:00,68.03,68.04,68.01,68.02,10600.0,59.2206,59.2293,59.2032,59.2119,10600.0
2012-09-18 12:10:00,68.0,68.01,67.92,67.92,18800.0,59.1945,59.2032,59.1249,59.1249,18800.0
2012-09-18 12:20:00,67.93,67.94,67.91,67.91,8500.0,59.1336,59.1423,59.1162,59.1162,8500.0
2012-09-18 12:30:00,67.9,67.93,67.9,67.93,17800.0,59.1075,59.1336,59.1075,59.1336,17800.0
2012-09-18 12:40:00,67.93,67.96,67.93,67.95,11300.0,59.1336,59.1597,59.1336,59.151,11300.0
2012-09-18 12:50:00,67.95,68.0,67.95,67.97,12600.0,59.151,59.1945,59.151,59.1684,12600.0
2012-09-18 13:00:00,67.96,67.97,67.89,67.95,26700.0,59.1597,59.1684,59.0988,59.151,26700.0
2012-09-18 13:10:00,67.95,68.01,67.95,67.99,27500.0,59.151,59.2032,59.151,59.1858,27500.0
2012-09-18 13:20:00,67.98,67.98,67.95,67.96,8800.0,59.1771,59.1771,59.151,59.1597,8800.0
2012-09-18 13:30:00,67.97,67.98,67.94,67.95,34000.0,59.1684,59.1771,59.1423,59.151,34000.0
2012-09-18 13:40:00,67.96,67.97,67.95,67.96,32400.0,59.1597,59.1684,59.151,59.1597,32400.0
2012-09-18 13:50:00,67.96,67.96,67.92,67.94,39400.0,59.1597,59.1597,59.1249,59.1423,39400.0
2012-09-18 14:00:00,67.93,67.97,67.91,67.94,18100.0,59.1336,59.1684,59.1162,59.1423,18100.0
2012-09-18 14:10:00,67.95,67.98,67.93,67.96,15300.0,59.151,59.1771,59.1336,59.1597,15300.0
2012-09-18 14:20:00,67.96,67.97,67.94,67.95,36600.0,59.1597,59.1684,59.1423,59.151,36600.0
2012-09-18 14:30:00,67.97,67.98,67.92,67.93,7700.0,59.1684,59.1771,59.1249,59.1336,7700.0
2012-09-18 14:40:00,67.94,67.98,67.9,67.97,215700.0,59.1423,59.1771,59.1075,59.1684,215700.0
2012-09-18 14:50:00,67.97,67.97,67.92,67.95,28800.0,59.1684,59.1684,59.1249,59.151,28800.0
2012-09-18 15:00:00,67.94,68.02,67.94,68.0,18600.0,59.1423,59.2119,59.1423,59.1945,18600.0
2012-09-18 15:10:00,68.0,68.02,67.96,67.97,80000.0,59.1945,59.2119,59.1597,59.1684,80000.0
2012-09-18 15:20:00,67.98,68.0,67.95,67.98,59800.0,59.1771,59.1945,59.151,59.1771,59800.0
2012-09-18 15:30:00,67.98,68.05,67.98,68.04,31600.0,59.1771,59.238,59.1771,59.2293,31600.0
2012-09-18 15:40:00,68.04,68.04,67.98,68.02,56600.0,59.2293,59.2293,59.1771,59.2119,56600.0
2012-09-18 15:50:00,68.02,68.06,67.99,68.05,80900.0,59.2119,59.2467,59.1858,59.238,80900.0
2012-09-19 09:30:00,68.13,68.13,67.98,67.99,38500.0,59.3077,59.3077,59.1771,59.1858,38500.0
2012-09-19 09:40:00,68.0,68.05,67.99,68.01,101100.0,59.1945,59.238,59.1858,59.2032,101100.0
2012-09-19 09:50:00,68.0,68.04,67.99,68.02,43600.0,59.1945,59.2293,59.1858,59.2119,43600.0
2012-09-19 10:00:00,68.03,68.22,68.03,68.13,109400.0,59.2206,59.386,59.2206,59.3077,109400.0
2012-09-19 10:10:00,68.12,68.18,68.12,68.14,27800.0,59.299,59.3512,59.299,59.3164,27800.0
2012-09-19 10:20:00,68.15,68.15,68.08,68.08,13500.0,59.3251,59.3251,59.2642,59.2642,13500.0
2012-09-19 10:30:00,68.07,68.07,67.97,68.06,19700.0,59.2554,59.2554,59.1684,59.2467,19700.0
2012-09-19 10:40:00,68.07,68.08,68.01,68.08,18600.0,59.2554,59.2642,59.2032,59.2642,18600.0
2012-09-19 10:50:00,68.08,68.08,68.03,68.07,11100.0,59.2642,59.2642,59.2206,59.2554,11100.0
2012-09-19 11:00:00,68.05,68.12,68.05,68.1,21500.0,59.238,59.299,59.238,59.2816,21500.0
2012-09-19 11:10:00,68.09,68.17,68.09,68.16,27900.0,59.2729,59.3425,59.2729,59.3338,27900.0
2012-09-19 11:20:00,68.17,68.23,68.17,68.2,49200.0,59.3425,59.3947,59.3425,59.3686,49200.0
2012-09-19 11:30:00,68.2,68.21,68.18,68.19,18700.0,59.3686,59.3773,59.3512,59.3599,18700.0
2012-09-19 11:40:00,68.19,68.24,68.19,68.23,35000.0,59.3599,59.4034,59.3599,59.3947,35000.0
2012-09-19 11:50:00,68.24,68.25,68.21,68.21,14700.0,59.4034,59.4121,59.3773,59.3773,14700.0
2012-09-19 12:00:00,68.21,68.23,68.18,68.21,22200.0,59.3773,59.3947,59.3512,59.3773,22200.0
2012-09-19 12:10:00,68.22,68.23,68.2,68.22,9100.0,59.386,59.3947,59.3686,59.386,9100.0
2012-09-19 12:20:00,68.23,68.31,68.23,68.31,20800.0,59.3947,59.4644,59.3947,59.4644,20800.0
2012-09-19 12:30:00,68.31,68.32,68.28,68.3,5400.0,59.4644,59.4731,59.4383,59.4557,5400.0
2012-09-19 12:40:00,68.3,68.3,68.26,68.27,22200.0,59.4557,59.4557,59.4208,59.4295,22200.0
2012-09-19 12:50:00,68.26,68.3,68.26,68.28,25500.0,59.4208,59.4557,59.4208,59.4383,25500.0
2012-09-19 13:00:00,68.29,68.29,68.23,68.24,18600.0,59.447,59.447,59.3947,59.4034,18600.0
2012-09-19 13:10:00,68.23,68.26,68.23,68.23,15800.0,59.3947,59.4208,59.3947,59.3947,15800.0
2012-09-19 13:20:00,68.23,68.26,68.23,68.26,57000.0,59.3947,59.4208,59.3947,59.4208,57000.0
2012-09-19 13:30:00,68.26,68.29,68.21,68.22,42700.0,59.4208,59.447,59.3773,59.386,42700.0
2012-09-19 13:40:00,68.21,68.23,68.2,68.2,41600.0,59.3773,59.3947,59.3686,59.3686,41600.0
2012-09-19 13:50:00,68.2,68.25,68.2,68.25,73600.0,59.3686,59.4121,59.3686,59.4121,73600.0
2012-09-19 14:00:00,68.24,68.26,68.23,68.25,42900.0,59.4034,59.4208,59.3947,59.4121,42900.0
2012-09-19 14:10:00,68.25,68.28,68.23,68.28,65900.0,59.4121,59.4383,59.3947,59.4383,65900.0
2012-09-19 14:20:00,68.29,68.33,68.28,68.31,65100.0,59.447,59.4818,59.4383,59.4644,65100.0
2012-09-19 14:30:00,68.31,68.32,68.29,68.31,69300.0,59.4644,59.4731,59.447,59.4644,69300.0
2012-09-19 14:40:00,68.3,68.31,68.27,68.31,43400.0,59.4557,59.4644,59.4295,59.4644,43400.0
2012-09-19 14:50:00,68.31,68.33,68.29,68.32,120900.0,59.4644,59.4818,59.447,59.4731,120900.0
2012-09-19 15:00:00,68.32,68.32,68.28,68.3,80200.0,59.4731,59.4731,59.4383,59.4557,80200.0
2012-09-19 15:10:00,68.3,68.35,68.3,68.31,63500.0,59.4557,59.4992,59.4557,59.4644,63500.0
2012-09-19 15:20:00,68.32,68.32,68.28,68.3,75000.0,59.4731,59.4731,59.4383,59.4557,75000.0
2012-09-19 15:30:00,68.29,68.29,68.24,68.27,133700.0,59.447,59.447,59.4034,59.4295,133700.0
2012-09-19 15:40:00,68.28,68.31,68.26,68.28,90200.0,59.4383,59.4644,59.4208,59.4383,90200.0
2012-09-19 15:50:00,68.27,68.28,68.15,68.15,184200.0,59.4295,59.4383,59.3251,59.3251,184200.0
2012-09-20 09:30:00,67.86,67.9,67.8,67.9,36000.0,59.0726,59.1075,59.0204,59.1075,36000.0
2012-09-20 09:40:00,67.9,67.9,67.74,67.74,29200.0,59.1075,59.1075,58.9682,58.9682,29200.0
2012-09-20 09:50:00,67.73,67.73,67.68,67.71,15100.0,58.9595,58.9595,58.9159,58.9421,15100.0
2012-09-20 10:00:00,67.7,67.81,67.7,67.8,53000.0,58.9334,59.0291,58.9334,59.0204,53000.0
2012-09-20 10:10:00,67.79,67.89,67.78,67.83,21100.0,59.0117,59.0988,59.003,59.0465,21100.0
2012-09-20 10:20:00,67.82,67.86,67.79,67.86,37900.0,59.0378,59.0726,59.0117,59.0726,37900.0
2012-09-20 10:30:00,67.85,67.98,67.84,67.98,44900.0,59.0639,59.1771,59.0552,59.1771,44900.0
2012-09-20 10:40:00,67.98,68.0,67.95,67.96,70900.0,59.1771,59.1945,59.151,59.1597,70900.0
2012-09-20 10:50:00,67.95,67.98,67.92,67.97,56000.0,59.151,59.1771,59.1249,59.1684,56000.0
2012-09-20 11:00:00,67.98,68.03,67.95,67.97,94300.0,59.1771,59.2206,59.151,59.1684,94300.0
2012-09-20 11:10:00,67.97,67.98,67.9,67.93,69400.0,59.1684,59.1771,59.1075,59.1336,69400.0
2012-09-20 11:20:00,67.92,67.96,67.91,67.93,109000.0,59.1249,59.1597,59.1162,59.1336,109000.0
2012-09-20 11:30:00,67.92,67.96,67.91,67.94,65600.0,59.1249,59.1597,59.1162,59.1423,65600.0
2012-09-20 11:40:00,67.94,67.98,67.91,67.94,73500.0,59.1423,59.1771,59.1162,59.1423,73500.0
2012-09-20 11:50:00,67.94,67.97,67.93,67.96,61900.0,59.1423,59.1684,59.1336,59.1597,61900.0
2012-09-20 12:00:00,67.96,68.01,67.95,67.96,27600.0,59.1597,59.2032,59.151,59.1597,27600.0
2012-09-20 12:10:00,67.95,67.96,67.92,67.94,10100.0,59.151,59.1597,59.1249,59.1423,10100.0
2012-09-20 12:20:00,67.93,67.94,67.85,67.88,39100.0,59.1336,59.1423,59.0639,59.09,39100.0
2012-09-20 12:30:00,67.88,67.89,67.85,67.87,14800.0,59.09,59.0988,59.0639,59.0813,14800.0
2012-09-20 12:40:00,67.88,67.89,67.81,67.81,28500.0,59.09,59.0988,59.0291,59.0291,28500.0
2012-09-20 12:50:00,67.8,67.87,67.8,67.86,28300.0,59.0204,59.0813,59.0204,59.0726,28300.0
2012-09-20 13:00:00,67.86,67.87,67.83,67.87,17600.0,59.0726,59.0813,59.0465,59.0813,17600.0
2012-09-20 13:10:00,67.86,67.9,67.86,67.88,36700.0,59.0726,59.1075,59.0726,59.09,36700.0
2012-09-20 13:20:00,67.88,67.93,67.86,67.92,25700.0,59.09,59.1336,59.0726,59.1249,25700.0
2012-09-20 13:30:00,67.93,67.98,67.92,67.95,40500.0,59.1336,59.1771,59.1249,59.151,40500.0
2012-09-20 13:40:00,67.94,67.94,67.91,67.93,21000.0,59.1423,59.1423,59.1162,59.1336,21000.0
2012-09-20 13:50:00,67.93,67.94,67.9,67.92,9700.0,59.1336,59.1423,59.1075,59.1249,9700.0
2012-09-20 14:00:00,67.91,67.93,67.88,67.91,34100.0,59.1162,59.1336,59.09,59.1162,34100.0
2012-09-20 14:10:00,67.91,67.96,67.91,67.91,115900.0,59.1162,59.1597,59.1162,59.1162,115900.0
2012-09-20 14:20:00,67.91,68.01,67.9,67.97,29000.0,59.1162,59.2032,59.1075,59.1684,29000.0
2012-09-20 14:30:00,67.97,68.0,67.94,67.96,25600.0,59.1684,59.1945,59.1423,59.1597,25600.0
2012-09-20 14:40:00,67.96,67.98,67.94,67.95,14200.0,59.1597,59.1771,59.1423,59.151,14200.0
2012-09-20 14:50:00,67.96,67.98,67.93,67.98,16200.0,59.1597,59.1771,59.1336,59.1771,16200.0
2012-09-20 15:00:00,67.97,68.02,67.96,68.02,11900.0,59.1684,59.2119,59.1597,59.2119,11900.0
2012-09-20 15:10:00,68.01,68.02,67.98,68.02,30200.0,59.2032,59.2119,59.1771,59.2119,30200.0
2012-09-20 15:20:00,68.03,68.08,68.03,68.06,40100.0,59.2206,59.2642,59.2206,59.2467,40100.0
2012-09-20 15:30:00,68.06,68.07,68.0,68.0,78700.0,59.2467,59.2554,59.1945,59.1945,78700.0
2012-09-20 15:40:00,68.0,68.0,67.94,67.95,21400.0,59.1945,59.1945,59.1423,59.151,21400.0
2012-09-20 15:50:00,67.94,68.08,67.94,68.08,347000.0,59.1423,59.2642,59.1423,59.2642,347000.0
2012-09-21 09:30:00,68.36,68.4,68.34,68.38,30200.0,59.5079,59.5427,59.4905,59.5253,30200.0
2012-09-21 09:40:00,68.37,68.38,68.27,68.3,75600.0,59.5166,59.5253,59.4295,59.4557,75600.0
2012-09-21 09:50:00,68.3,68.33,68.28,68.32,150000.0,59.4557,59.4818,59.4383,59.4731,150000.0
2012-09-21 10:00:00,68.33,68.34,68.28,68.34,29100.0,59.4818,59.4905,59.4383,59.4905,29100.0
2012-09-21 10:10:00,68.31,68.33,68.28,68.3,15500.0,59.4644,59.4818,59.4383,59.4557,15500.0
2012-09-21 10:20:00,68.31,68.37,68.29,68.36,22800.0,59.4644,59.5166,59.447,59.5079,22800.0
2012-09-21 10:30:00,68.37,68.39,68.36,68.38,16700.0,59.5166,59.534,59.5079,59.5253,16700.0
2012-09-21 10:40:00,68.38,68.38,68.33,68.33,30600.0,59.5253,59.5253,59.4818,59.4818,30600.0
2012-09-21 10:50:00,68.34,68.35,68.28,68.31,33000.0,59.4905,59.4992,59.4383,59.4644,33000.0
2012-09-21 11:00:00,68.3,68.32,68.28,68.29,32000.0,59.4557,59.4731,59.4383,59.447,32000.0
2012-09-21 11:10:00,68.29,68.3,68.26,68.28,25300.0,59.447,59.4557,59.4208,59.4383,25300.0
2012-09-21 11:20:00,68.28,68.28,68.25,68.27,14000.0,59.4383,59.4383,59.4121,59.4295,14000.0
2012-09-21 11:30:00,68.27,68.3,68.27,68.27,45500.0,59.4295,59.4557,59.4295,59.4295,45500.0
2012-09-21 11:40:00,68.27,68.32,68.26,68.29,23600.0,59.4295,59.4731,59.4208,59.447,23600.0
2012-09-21 11:50:00,68.32,68.32,68.29,68.31,20900.0,59.4731,59.4731,59.447,59.4644,20900.0
2012-09-21 12:00:00,68.31,68.34,68.29,68.29,102500.0,59.4644,59.4905,59.447,59.447,102500.0
2012-09-21 12:10:00,68.3,68.31,68.28,68.28,34000.0,59.4557,59.4644,59.4383,59.4383,34000.0
2012-09-21 12:20:00,68.29,68.29,68.23,68.26,16900.0,59.447,59.447,59.3947,59.4208,16900.0
2012-09-21 12:30:00,68.28,68.29,68.26,68.27,19000.0,59.4383,59.447,59.4208,59.4295,19000.0
2012-09-21 12:40:00,68.27,68.32,68.27,68.31,20200.0,59.4295,59.4731,59.4295,59.4644,20200.0
2012-09-21 12:50:00,68.31,68.32,68.27,68.28,25600.0,59.4644,59.4731,59.4295,59.4383,25600.0
2012-09-21 13:00:00,68.29,68.31,68.29,68.29,19500.0,59.447,59.4644,59.447,59.447,19500.0
2012-09-21 13:10:00,68.29,68.3,68.26,68.29,20300.0,59.447,59.4557,59.4208,59.447,20300.0
2012-09-21 13:20:00,68.29,68.29,68.26,68.27,36000.0,59.447,59.447,59.4208,59.4295,36000.0
2012-09-21 13:30:00,68.26,68.29,68.25,68.29,29600.0,59.4208,59.447,59.4121,59.447,29600.0
2012-09-21 13:40:00,68.29,68.31,68.26,68.27,41400.0,59.447,59.4644,59.4208,59.4295,41400.0
2012-09-21 13:50:00,68.26,68.29,68.26,68.28,25000.0,59.4208,59.447,59.4208,59.4383,25000.0
2012-09-21 14:00:00,68.28,68.28,68.25,68.27,31300.0,59.4383,59.4383,59.4121,59.4295,31300.0
2012-09-21 14:10:00,68.27,68.28,68.2,68.22,43800.0,59.4295,59.4383,59.3686,59.386,43800.0
2012-09-21 14:20:00,68.21,68.22,68.15,68.19,33900.0,59.3773,59.386,59.3251,59.3599,33900.0
2012-09-21 14:30:00,68.19,68.2,68.14,68.16,31100.0,59.3599,59.3686,59.3164,59.3338,31100.0
2012-09-21 14:40:00,68.16,68.22,68.15,68.2,43500.0,59.3338,59.386,59.3251,59.3686,43500.0
2012-09-21 14:50:00,68.2,68.2,68.15,68.17,39600.0,59.3686,59.3686,59.3251,59.3425,39600.0
2012-09-21 15:00:00,68.17,68.18,68.14,68.18,96400.0,59.3425,59.3512,59.3164,59.3512,96400.0
2012-09-21 15:10:00,68.18,68.21,68.17,68.18,109900.0,59.3512,59.3773,59.3425,59.3512,109900.0
2012-09-21 15:20:00,68.17,68.21,68.14,68.14,22500.0,59.3425,59.3773,59.3164,59.3164,22500.0
2012-09-21 15:30:00,68.15,68.17,68.11,68.11,47400.0,59.3251,59.3425,59.2903,59.2903,47400.0
2012-09-21 15:40:00,68.11,68.16,68.09,68.09,83600.0,59.2903,59.3338,59.2729,59.2729,83600.0
2012-09-21 15:50:00,68.09,68.11,68.03,68.07,147700.0,59.2729,59.2903,59.2206,59.2554,147700.0
2012-09-24 09:30:00,67.43,67.5,67.34,67.5,52200.0,58.9223,58.9835,58.8437,58.9835,52200.0
2012-09-24 09:40:00,67.49,67.52,67.45,67.45,54600.0,58.9748,59.001,58.9398,58.9398,54600.0
2012-09-24 09:50:00,67.45,67.52,67.44,67.49,54300.0,58.9398,59.001,58.9311,58.9748,54300.0
2012-09-24 10:00:00,67.49,67.54,67.46,67.47,52700.0,58.9748,59.0184,58.9485,58.9573,52700.0
2012-09-24 10:10:00,67.47,67.48,67.38,67.42,99500.0,58.9573,58.966,58.8786,58.9136,99500.0
2012-09-24 10:20:00,67.42,67.46,67.37,67.45,88500.0,58.9136,58.9485,58.8699,58.9398,88500.0
2012-09-24 10:30:00,67.46,67.52,67.46,67.49,83200.0,58.9485,59.001,58.9485,58.9748,83200.0
2012-09-24 10:40:00,67.5,67.53,67.47,67.49,42100.0,58.9835,59.0097,58.9573,58.9748,42100.0
2012-09-24 10:50:00,67.49,67.58,67.49,67.57,24700.0,58.9748,59.0534,58.9748,59.0447,24700.0
2012-09-24 11:00:00,67.56,67.6,67.54,67.55,24400.0,59.0359,59.0709,59.0184,59.0272,24400.0
2012-09-24 11:10:00,67.55,67.55,67.48,67.52,20800.0,59.0272,59.0272,58.966,59.001,20800.0
2012-09-24 11:20:00,67.53,67.53,67.47,67.51,95900.0,59.0097,59.0097,58.9573,58.9922,95900.0
2012-09-24 11:30:00,67.51,67.51,67.46,67.46,78500.0,58.9922,58.9922,58.9485,58.9485,78500.0
2012-09-24 11:40:00,67.46,67.47,67.43,67.46,29800.0,58.9485,58.9573,58.9223,58.9485,29800.0
2012-09-24 11:50:00,67.46,67.49,67.45,67.49,43900.0,58.9485,58.9748,58.9398,58.9748,43900.0
2012-09-24 12:00:00,67.49,67.5,67.46,67.48,10700.0,58.9748,58.9835,58.9485,58.966,10700.0
2012-09-24 12:10:00,67.48,67.5,67.48,67.49,18900.0,58.966,58.9835,58.966,58.9748,18900.0
2012-09-24 12:20:00,67.48,67.49,67.43,67.45,38300.0,58.966,58.9748,58.9223,58.9398,38300.0
2012-09-24 12:30:00,67.44,67.44,67.37,67.39,29400.0,58.9311,58.9311,58.8699,58.8874,29400.0
2012-09-24 12:40:00,67.39,67.46,67.38,67.44,23400.0,58.8874,58.9485,58.8786,58.9311,23400.0
2012-09-24 12:50:00,67.44,67.45,67.42,67.44,16900.0,58.9311,58.9398,58.9136,58.9311,16900.0
2012-09-24 13:00:00,67.45,67.46,67.42,67.46,24400.0,58.9398,58.9485,58.9136,58.9485,24400.0
2012-09-24 13:10:00,67.45,67.47,67.42,67.44,15400.0,58.9398,58.9573,58.9136,58.9311,15400.0
2012-09-24 13:20:00,67.45,67.48,67.44,67.45,74400.0,58.9398,58.966,58.9311,58.9398,74400.0
2012-09-24 13:30:00,67.45,67.45,67.39,67.42,19600.0,58.9398,58.9398,58.8874,58.9136,19600.0
2012-09-24 13:40:00,67.42,67.42,67.37,67.39,31200.0,58.9136,58.9136,58.8699,58.8874,31200.0
2012-09-24 13:50:00,67.39,67.44,67.39,67.4,50700.0,58.8874,58.9311,58.8874,58.8961,50700.0
2012-09-24 14:00:00,67.39,67.45,67.39,67.44,34000.0,58.8874,58.9398,58.8874,58.9311,34000.0
2012-09-24 14:10:00,67.44,67.51,67.44,67.51,58200.0,58.9311,58.9922,58.9311,58.9922,58200.0
2012-09-24 14:20:00,67.5,67.57,67.5,67.57,33100.0,58.9835,59.0447,58.9835,59.0447,33100.0
2012-09-24 14:30:00,67.57,67.6,67.55,67.6,26500.0,59.0447,59.0709,59.0272,59.0709,26500.0
2012-09-24 14:40:00,67.59,67.63,67.58,67.62,65200.0,59.0621,59.0971,59.0534,59.0884,65200.0
2012-09-24 14:50:00,67.62,67.71,67.62,67.65,118100.0,59.0884,59.167,59.0884,59.1146,118100.0
2012-09-24 15:00:00,67.65,67.66,67.58,67.63,66300.0,59.1146,59.1233,59.0534,59.0971,66300.0
2012-09-24 15:10:00,67.63,67.64,67.58,67.63,42000.0,59.0971,59.1058,59.0534,59.0971,42000.0
2012-09-24 15:20:00,67.63,67.68,67.6,67.65,36300.0,59.0971,59.1408,59.0709,59.1146,36300.0
2012-09-24 15:30:00,67.64,67.64,67.58,67.61,50500.0,59.1058,59.1058,59.0534,59.0796,50500.0
2012-09-24 15:40:00,67.61,67.64,67.56,67.58,66400.0,59.0796,59.1058,59.0359,59.0534,66400.0
2012-09-24 15:50:00,67.57,67.57,67.5,67.54,134800.0,59.0447,59.0447,58.9835,59.0184,134800.0
2012-09-25 09:30:00,67.68,67.7,67.63,67.69,77000.0,59.1408,59.1583,59.0971,59.1495,77000.0
2012-09-25 09:40:00,67.69,67.7,67.59,67.61,41800.0,59.1495,59.1583,59.0621,59.0796,41800.0
2012-09-25 09:50:00,67.61,67.61,67.57,67.6,24500.0,59.0796,59.0796,59.0447,59.0709,24500.0
2012-09-25 10:00:00,67.62,67.73,67.61,67.72,47400.0,59.0884,59.1845,59.0796,59.1757,47400.0
2012-09-25 10:10:00,67.73,67.78,67.72,67.73,19600.0,59.1845,59.2282,59.1757,59.1845,19600.0
2012-09-25 10:20:00,67.73,67.76,67.66,67.69,37300.0,59.1845,59.2107,59.1233,59.1495,37300.0
2012-09-25 10:30:00,67.71,67.72,67.68,67.69,26600.0,59.167,59.1757,59.1408,59.1495,26600.0
2012-09-25 10:40:00,67.69,67.77,67.67,67.76,33000.0,59.1495,59.2194,59.132,59.2107,33000.0
2012-09-25 10:50:00,67.76,67.78,67.73,67.74,34600.0,59.2107,59.2282,59.1845,59.1932,34600.0
2012-09-25 11:00:00,67.74,67.81,67.74,67.78,44000.0,59.1932,59.2544,59.1932,59.2282,44000.0
2012-09-25 11:10:00,67.79,67.8,67.76,67.78,132900.0,59.2369,59.2456,59.2107,59.2282,132900.0
2012-09-25 11:20:00,67.78,67.79,67.74,67.74,25100.0,59.2282,59.2369,59.1932,59.1932,25100.0
2012-09-25 11:30:00,67.75,67.76,67.74,67.76,10500.0,59.202,59.2107,59.1932,59.2107,10500.0
2012-09-25 11:40:00,67.77,67.77,67.71,67.72,13800.0,59.2194,59.2194,59.167,59.1757,13800.0
2012-09-25 11:50:00,67.71,67.72,67.68,67.68,19400.0,59.167,59.1757,59.1408,59.1408,19400.0
2012-09-25 12:00:00,67.68,67.7,67.64,67.67,11600.0,59.1408,59.1583,59.1058,59.132,11600.0
2012-09-25 12:10:00,67.66,67.67,67.57,67.58,15400.0,59.1233,59.132,59.0447,59.0534,15400.0
2012-09-25 12:20:00,67.59,67.62,67.59,67.6,9400.0,59.0621,59.0884,59.0621,59.0709,9400.0
2012-09-25 12:30:00,67.59,67.62,67.48,67.48,23900.0,59.0621,59.0884,58.966,58.966,23900.0
2012-09-25 12:40:00,67.47,67.47,67.39,67.44,26300.0,58.9573,58.9573,58.8874,58.9311,26300.0
2012-09-25 12:50:00,67.44,67.49,67.41,67.48,29600.0,58.9311,58.9748,58.9049,58.966,29600.0
2012-09-25 13:00:00,67.48,67.49,67.43,67.44,29500.0,58.966,58.9748,58.9223,58.9311,29500.0
2012-09-25 13:10:00,67.43,67.47,67.42,67.44,25900.0,58.9223,58.9573,58.9136,58.9311,25900.0
2012-09-25 13:20:00,67.43,67.44,67.4,67.42,14100.0,58.9223,58.9311,58.8961,58.9136,14100.0
2012-09-25 13:30:00,67.42,67.54,67.42,67.47,24900.0,58.9136,59.0184,58.9136,58.9573,24900.0
2012-09-25 13:40:00,67.46,67.47,67.38,67.38,42000.0,58.9485,58.9573,58.8786,58.8786,42000.0
2012-09-25 13:50:00,67.38,67.44,67.38,67.44,63600.0,58.8786,58.9311,58.8786,58.9311,63600.0
2012-09-25 14:00:00,67.43,67.43,67.39,67.39,45000.0,58.9223,58.9223,58.8874,58.8874,45000.0
2012-09-25 14:10:00,67.39,67.46,67.34,67.35,53000.0,58.8874,58.9485,58.8437,58.8524,53000.0
2012-09-25 14:20:00,67.34,67.34,67.26,67.3,97300.0,58.8437,58.8437,58.7738,58.8087,97300.0
2012-09-25 14:30:00,67.29,67.34,67.28,67.32,40700.0,58.8,58.8437,58.7913,58.8262,40700.0
2012-09-25 14:40:00,67.32,67.32,67.2,67.26,117300.0,58.8262,58.8262,58.7213,58.7738,117300.0
2012-09-25 14:50:00,67.27,67.27,67.1,67.11,59600.0,58.7825,58.7825,58.634,58.6427,59600.0
2012-09-25 15:00:00,67.1,67.15,67.02,67.02,120300.0,58.634,58.6777,58.5641,58.5641,120300.0
2012-09-25 15:10:00,67.01,67.01,66.85,66.95,123100.0,58.5553,58.5553,58.4155,58.5029,123100.0
2012-09-25 15:20:00,66.95,67.08,66.95,67.01,106200.0,58.5029,58.6165,58.5029,58.5553,106200.0
2012-09-25 15:30:00,67.01,67.09,66.94,66.94,172100.0,58.5553,58.6252,58.4942,58.4942,172100.0
2012-09-25 15:40:00,66.94,66.95,66.85,66.88,100200.0,58.4942,58.5029,58.4155,58.4417,100200.0
2012-09-25 15:50:00,66.88,66.89,66.76,66.78,109600.0,58.4417,58.4505,58.3369,58.3543,109600.0
2012-09-26 09:30:00,66.76,66.77,66.68,66.7,87300.0,58.3369,58.3456,58.267,58.2844,87300.0
2012-09-26 09:40:00,66.69,66.69,66.55,66.57,32300.0,58.2757,58.2757,58.1534,58.1708,32300.0
2012-09-26 09:50:00,66.55,66.62,66.55,66.61,35400.0,58.1534,58.2145,58.1534,58.2058,35400.0
2012-09-26 10:00:00,66.54,66.62,66.51,66.57,22800.0,58.1446,58.2145,58.1184,58.1708,22800.0
2012-09-26 10:10:00,66.56,66.58,66.48,66.55,20100.0,58.1621,58.1796,58.0922,58.1534,20100.0
2012-09-26 10:20:00,66.54,66.55,66.37,66.37,37000.0,58.1446,58.1534,57.9961,57.9961,37000.0
2012-09-26 10:30:00,66.35,66.4,66.19,66.23,124200.0,57.9786,58.0223,57.8388,57.8737,124200.0
2012-09-26 10:40:00,66.23,66.32,66.21,66.31,21600.0,57.8737,57.9524,57.8563,57.9436,21600.0
2012-09-26 10:50:00,66.33,66.38,66.26,66.26,25300.0,57.9611,58.0048,57.8999,57.8999,25300.0
2012-09-26 11:00:00,66.27,66.37,66.26,66.35,26600.0,57.9087,57.9961,57.8999,57.9786,26600.0
2012-09-26 11:10:00,66.35,66.47,66.32,66.46,39200.0,57.9786,58.0835,57.9524,58.0747,39200.0
2012-09-26 11:20:00,66.46,66.47,66.42,66.47,22500.0,58.0747,58.0835,58.0398,58.0835,22500.0
2012-09-26 11:30:00,66.45,66.45,66.37,66.4,51900.0,58.066,58.066,57.9961,58.0223,51900.0
2012-09-26 11:40:00,66.39,66.51,66.39,66.46,21700.0,58.0135,58.1184,58.0135,58.0747,21700.0
2012-09-26 11:50:00,66.46,66.49,66.43,66.46,41000.0,58.0747,58.1009,58.0485,58.0747,41000.0
2012-09-26 12:00:00,66.46,66.54,66.45,66.53,18800.0,58.0747,58.1446,58.066,58.1359,18800.0
2012-09-26 12:10:00,66.53,66.57,66.5,66.52,21300.0,58.1359,58.1708,58.1097,58.1271,21300.0
2012-09-26 12:20:00,66.52,66.53,66.46,66.47,30800.0,58.1271,58.1359,58.0747,58.0835,30800.0
2012-09-26 12:30:00,66.48,66.48,66.44,66.47,5400.0,58.0922,58.0922,58.0572,58.0835,5400.0
2012-09-26 12:40:00,66.47,66.47,66.42,66.43,5000.0,58.0835,58.0835,58.0398,58.0485,5000.0
2012-09-26 12:50:00,66.42,66.55,66.4,66.53,16700.0,58.0398,58.1534,58.0223,58.1359,16700.0
2012-09-26 13:00:00,66.53,66.58,66.49,66.53,23000.0,58.1359,58.1796,58.1009,58.1359,23000.0
2012-09-26 13:10:00,66.52,66.53,66.49,66.53,8900.0,58.1271,58.1359,58.1009,58.1359,8900.0
2012-09-26 13:20:00,66.53,66.63,66.53,66.6,37000.0,58.1359,58.2233,58.1359,58.197,37000.0
2012-09-26 13:30:00,66.61,66.64,66.57,66.57,25900.0,58.2058,58.232,58.1708,58.1708,25900.0
2012-09-26 13:40:00,66.58,66.61,66.51,66.52,27600.0,58.1796,58.2058,58.1184,58.1271,27600.0
2012-09-26 13:50:00,66.53,66.58,66.44,66.45,43000.0,58.1359,58.1796,58.0572,58.066,43000.0
2012-09-26 14:00:00,66.45,66.59,66.45,66.55,47700.0,58.066,58.1883,58.066,58.1534,47700.0
2012-09-26 14:10:00,66.57,66.6,66.53,66.59,22700.0,58.1708,58.197,58.1359,58.1883,22700.0
2012-09-26 14:20:00,66.61,66.65,66.56,66.56,71000.0,58.2058,58.2407,58.1621,58.1621,71000.0
2012-09-26 14:30:00,66.56,66.58,66.5,66.54,70200.0,58.1621,58.1796,58.1097,58.1446,70200.0
2012-09-26 14:40:00,66.54,66.56,66.51,66.53,26000.0,58.1446,58.1621,58.1184,58.1359,26000.0
2012-09-26 14:50:00,66.52,66.54,66.47,66.53,70600.0,58.1271,58.1446,58.0835,58.1359,70600.0
2012-09-26 15:00:00,66.53,66.53,66.39,66.41,37500.0,58.1359,58.1359,58.0135,58.031,37500.0
2012-09-26 15:10:00,66.42,66.52,66.42,66.47,71600.0,58.0398,58.1271,58.0398,58.0835,71600.0
2012-09-26 15:20:00,66.48,66.51,66.42,66.42,39000.0,58.0922,58.1184,58.0398,58.0398,39000.0
2012-09-26 15:30:00,66.41,66.45,66.35,66.4,40100.0,58.031,58.066,57.9786,58.0223,40100.0
2012-09-26 15:40:00,66.4,66.44,66.36,66.37,26100.0,58.0223,58.0572,57.9873,57.9961,26100.0
2012-09-26 15:50:00,66.36,66.44,66.36,66.41,849900.0,57.9873,58.0572,57.9873,58.031,849900.0
2012-09-27 09:30:00,66.66,66.67,66.58,66.61,49800.0,58.2495,58.2582,58.1796,58.2058,49800.0
2012-09-27 09:40:00,66.61,66.64,66.56,66.59,142100.0,58.2058,58.232,58.1621,58.1883,142100.0
2012-09-27 09:50:00,66.6,66.63,66.52,66.57,46100.0,58.197,58.2233,58.1271,58.1708,46100.0
2012-09-27 10:00:00,66.54,66.61,66.49,66.54,50400.0,58.1446,58.2058,58.1009,58.1446,50400.0
2012-09-27 10:10:00,66.51,66.65,66.5,66.62,26300.0,58.1184,58.2407,58.1097,58.2145,26300.0
2012-09-27 10:20:00,66.61,66.64,66.55,66.6,55400.0,58.2058,58.232,58.1534,58.197,55400.0
2012-09-27 10:30:00,66.59,66.65,66.56,66.6,27500.0,58.1883,58.2407,58.1621,58.197,27500.0
2012-09-27 10:40:00,66.59,66.66,66.59,66.66,91100.0,58.1883,58.2495,58.1883,58.2495,91100.0
2012-09-27 10:50:00,66.65,66.69,66.62,66.64,26000.0,58.2407,58.2757,58.2145,58.232,26000.0
2012-09-27 11:00:00,66.64,66.69,66.63,66.63,59200.0,58.232,58.2757,58.2233,58.2233,59200.0
2012-09-27 11:10:00,66.62,66.63,66.59,66.61,97000.0,58.2145,58.2233,58.1883,58.2058,97000.0
2012-09-27 11:20:00,66.61,66.65,66.55,66.64,21900.0,58.2058,58.2407,58.1534,58.232,21900.0
2012-09-27 11:30:00,66.63,66.67,66.58,66.67,20800.0,58.2233,58.2582,58.1796,58.2582,20800.0
2012-09-27 11:40:00,66.67,66.68,66.65,66.67,12900.0,58.2582,58.267,58.2407,58.2582,12900.0
2012-09-27 11:50:00,66.67,66.85,66.66,66.83,101600.0,58.2582,58.4155,58.2495,58.398,101600.0
2012-09-27 12:00:00,66.83,66.95,66.82,66.93,42700.0,58.398,58.5029,58.3893,58.4854,42700.0
2012-09-27 12:10:00,66.92,66.97,66.92,66.96,23400.0,58.4767,58.5204,58.4767,58.5116,23400.0
2012-09-27 12:20:00,66.95,67.07,66.91,67.06,26700.0,58.5029,58.6077,58.4679,58.599,26700.0
2012-09-27 12:30:00,67.04,67.06,67.0,67.02,20500.0,58.5815,58.599,58.5466,58.5641,20500.0
2012-09-27 12:40:00,67.0,67.01,66.96,66.99,54100.0,58.5466,58.5553,58.5116,58.5378,54100.0
2012-09-27 12:50:00,66.99,67.03,66.96,67.01,25300.0,58.5378,58.5728,58.5116,58.5553,25300.0
2012-09-27 13:00:00,67.01,67.03,66.99,67.02,13400.0,58.5553,58.5728,58.5378,58.5641,13400.0
2012-09-27 13:10:00,67.02,67.06,67.01,67.03,24100.0,58.5641,58.599,58.5553,58.5728,24100.0
2012-09-27 13:20:00,67.04,67.08,67.04,67.06,16500.0,58.5815,58.6165,58.5815,58.599,16500.0
2012-09-27 13:30:00,67.06,67.18,67.05,67.18,22500.0,58.599,58.7039,58.5903,58.7039,22500.0
2012-09-27 13:40:00,67.18,67.23,67.16,67.17,41700.0,58.7039,58.7476,58.6864,58.6951,41700.0
2012-09-27 13:50:00,67.16,67.17,67.11,67.14,43700.0,58.6864,58.6951,58.6427,58.6689,43700.0
2012-09-27 14:00:00,67.14,67.16,67.12,67.14,20400.0,58.6689,58.6864,58.6514,58.6689,20400.0
2012-09-27 14:10:00,67.12,67.18,67.12,67.18,27000.0,58.6514,58.7039,58.6514,58.7039,27000.0
2012-09-27 14:20:00,67.17,67.19,67.16,67.17,21600.0,58.6951,58.7126,58.6864,58.6951,21600.0
2012-09-27 14:30:00,67.17,67.19,67.15,67.18,26000.0,58.6951,58.7126,58.6777,58.7039,26000.0
2012-09-27 14:40:00,67.17,67.2,67.16,67.19,52500.0,58.6951,58.7213,58.6864,58.7126,52500.0
2012-09-27 14:50:00,67.2,67.22,67.12,67.13,99000.0,58.7213,58.7388,58.6514,58.6602,99000.0
2012-09-27 15:00:00,67.12,67.15,67.11,67.13,37700.0,58.6514,58.6777,58.6427,58.6602,37700.0
2012-09-27 15:10:00,67.13,67.14,67.08,67.08,91500.0,58.6602,58.6689,58.6165,58.6165,91500.0
2012-09-27 15:20:00,67.09,67.14,67.08,67.11,40000.0,58.6252,58.6689,58.6165,58.6427,40000.0
2012-09-27 15:30:00,67.1,67.18,67.09,67.14,85100.0,58.634,58.7039,58.6252,58.6689,85100.0
2012-09-27 15:40:00,67.13,67.16,67.06,67.09,57800.0,58.6602,58.6864,58.599,58.6252,57800.0
2012-09-27 15:50:00,67.09,67.1,67.05,67.1,194500.0,58.6252,58.634,58.5903,58.634,194500.0
2012-09-28 09:30:00,66.83,66.87,66.75,66.85,50700.0,58.398,58.433,58.3281,58.4155,50700.0
2012-09-28 09:40:00,66.84,66.88,66.62,66.68,77200.0,58.4068,58.4417,58.2145,58.267,77200.0
2012-09-28 09:50:00,66.67,66.67,66.57,66.62,29000.0,58.2582,58.2582,58.1708,58.2145,29000.0
2012-09-28 10:00:00,66.61,66.73,66.61,66.68,58000.0,58.2058,58.3106,58.2058,58.267,58000.0
2012-09-28 10:10:00,66.69,66.72,66.6,66.62,27000.0,58.2757,58.3019,58.197,58.2145,27000.0
2012-09-28 10:20:00,66.61,66.66,66.5,66.53,22700.0,58.2058,58.2495,58.1097,58.1359,22700.0
2012-09-28 10:30:00,66.51,66.65,66.51,66.64,17900.0,58.1184,58.2407,58.1184,58.232,17900.0
2012-09-28 10:40:00,66.63,66.67,66.6,66.66,23300.0,58.2233,58.2582,58.197,58.2495,23300.0
2012-09-28 10:50:00,66.66,66.69,66.6,66.65,89100.0,58.2495,58.2757,58.197,58.2407,89100.0
2012-09-28 11:00:00,66.67,66.68,66.62,66.68,23500.0,58.2582,58.267,58.2145,58.267,23500.0
2012-09-28 11:10:00,66.68,66.69,66.61,66.64,27300.0,58.267,58.2757,58.2058,58.232,27300.0
2012-09-28 11:20:00,66.63,66.65,66.55,66.55,42900.0,58.2233,58.2407,58.1534,58.1534,42900.0
2012-09-28 11:30:00,66.56,66.63,66.56,66.59,23000.0,58.1621,58.2233,58.1621,58.1883,23000.0
2012-09-28 11:40:00,66.59,66.7,66.59,66.69,34000.0,58.1883,58.2844,58.1883,58.2757,34000.0
2012-09-28 11:50:00,66.67,66.7,66.63,66.7,7700.0,58.2582,58.2844,58.2233,58.2844,7700.0
2012-09-28 12:00:00,66.7,66.8,66.68,66.78,21300.0,58.2844,58.3718,58.267,58.3543,21300.0
2012-09-28 12:10:00,66.8,66.91,66.78,66.88,19400.0,58.3718,58.4679,58.3543,58.4417,19400.0
2012-09-28 12:20:00,66.89,66.89,66.76,66.77,12400.0,58.4505,58.4505,58.3369,58.3456,12400.0
2012-09-28 12:30:00,66.78,66.84,66.78,66.8,17700.0,58.3543,58.4068,58.3543,58.3718,17700.0
2012-09-28 12:40:00,66.79,66.82,66.77,66.81,22500.0,58.3631,58.3893,58.3456,58.3806,22500.0
2012-09-28 12:50:00,66.81,66.83,66.8,66.83,43800.0,58.3806,58.398,58.3718,58.398,43800.0
2012-09-28 13:00:00,66.82,66.85,66.78,66.81,46400.0,58.3893,58.4155,58.3543,58.3806,46400.0
2012-09-28 13:10:00,66.81,66.82,66.73,66.79,43800.0,58.3806,58.3893,58.3106,58.3631,43800.0
2012-09-28 13:20:00,66.78,66.86,66.78,66.86,40800.0,58.3543,58.4242,58.3543,58.4242,40800.0
2012-09-28 13:30:00,66.87,67.01,66.86,67.01,55300.0,58.433,58.5553,58.4242,58.5553,55300.0
2012-09-28 13:40:00,67.01,67.03,66.97,66.98,19600.0,58.5553,58.5728,58.5204,58.5291,19600.0
2012-09-28 13:50:00,66.97,66.98,66.94,66.95,20200.0,58.5204,58.5291,58.4942,58.5029,20200.0
2012-09-28 14:00:00,66.95,66.99,66.89,66.89,25700.0,58.5029,58.5378,58.4505,58.4505,25700.0
2012-09-28 14:10:00,66.89,66.91,66.85,66.88,27800.0,58.4505,58.4679,58.4155,58.4417,27800.0
2012-09-28 14:20:00,66.88,66.88,66.8,66.81,27300.0,58.4417,58.4417,58.3718,58.3806,27300.0
2012-09-28 14:30:00,66.8,66.83,66.75,66.83,18800.0,58.3718,58.398,58.3281,58.398,18800.0
2012-09-28 14:40:00,66.82,66.87,66.81,66.84,32000.0,58.3893,58.433,58.3806,58.4068,32000.0
2012-09-28 14:50:00,66.84,66.86,66.82,66.83,65400.0,58.4068,58.4242,58.3893,58.398,65400.0
2012-09-28 15:00:00,66.84,66.86,66.8,66.81,51900.0,58.4068,58.4242,58.3718,58.3806,51900.0
2012-09-28 15:10:00,66.82,66.89,66.78,66.78,163000.0,58.3893,58.4505,58.3543,58.3543,163000.0
2012-09-28 15:20:00,66.78,66.82,66.74,66.77,106600.0,58.3543,58.3893,58.3194,58.3456,106600.0
2012-09-28 15:30:00,66.77,66.8,66.66,66.67,117000.0,58.3456,58.3718,58.2495,58.2582,117000.0
2012-09-28 15:40:00,66.66,66.9,66.66,66.84,105200.0,58.2495,58.4592,58.2495,58.4068,105200.0
2012-09-28 15:50:00,66.84,66.88,66.72,66.72,114800.0,58.4068,58.4417,58.3019,58.3019,114800.0
2012-10-01 09:30:00,67.05,67.18,66.99,67.12,41200.0,58.5903,58.7039,58.5378,58.6514,41200.0
2012-10-01 09:40:00,67.1,67.11,67.03,67.08,19300.0,58.634,58.6427,58.5728,58.6165,19300.0
2012-10-01 09:50:00,67.07,67.07,67.01,67.05,12000.0,58.6077,58.6077,58.5553,58.5903,12000.0
2012-10-01 10:00:00,67.05,67.45,67.05,67.44,53000.0,58.5903,58.9398,58.5903,58.9311,53000.0
2012-10-01 10:10:00,67.46,67.46,67.41,67.41,16200.0,58.9485,58.9485,58.9049,58.9049,16200.0
2012-10-01 10:20:00,67.4,67.4,67.32,67.34,50800.0,58.8961,58.8961,58.8262,58.8437,50800.0
2012-10-01 10:30:00,67.35,67.35,67.3,67.34,8000.0,58.8524,58.8524,58.8087,58.8437,8000.0
2012-10-01 10:40:00,67.32,67.33,67.25,67.25,13800.0,58.8262,58.8349,58.765,58.765,13800.0
2012-10-01 10:50:00,67.25,67.29,67.22,67.27,12500.0,58.765,58.8,58.7388,58.7825,12500.0
2012-10-01 11:00:00,67.28,67.36,67.28,67.34,72500.0,58.7913,58.8612,58.7913,58.8437,72500.0
2012-10-01 11:10:00,67.33,67.38,67.31,67.31,27100.0,58.8349,58.8786,58.8175,58.8175,27100.0
2012-10-01 11:20:00,67.33,67.36,67.29,67.29,7200.0,58.8349,58.8612,58.8,58.8,7200.0
2012-10-01 11:30:00,67.3,67.3,67.27,67.3,10600.0,58.8087,58.8087,58.7825,58.8087,10600.0
2012-10-01 11:40:00,67.29,67.32,67.28,67.28,29700.0,58.8,58.8262,58.7913,58.7913,29700.0
2012-10-01 11:50:00,67.28,67.29,67.16,67.19,202900.0,58.7913,58.8,58.6864,58.7126,202900.0
2012-10-01 12:00:00,67.19,67.23,67.19,67.19,21300.0,58.7126,58.7476,58.7126,58.7126,21300.0
2012-10-01 12:10:00,67.2,67.22,67.18,67.2,16400.0,58.7213,58.7388,58.7039,58.7213,16400.0
2012-10-01 12:20:00,67.19,67.23,67.17,67.21,23400.0,58.7126,58.7476,58.6951,58.7301,23400.0
2012-10-01 12:30:00,67.25,67.25,67.12,67.15,13700.0,58.765,58.765,58.6514,58.6777,13700.0
2012-10-01 12:40:00,67.18,67.23,67.06,67.06,18500.0,58.7039,58.7476,58.599,58.599,18500.0
2012-10-01 12:50:00,67.03,67.05,66.95,67.02,55000.0,58.5728,58.5903,58.5029,58.5641,55000.0
2012-10-01 13:00:00,67.03,67.05,66.96,66.98,13800.0,58.5728,58.5903,58.5116,58.5291,13800.0
2012-10-01 13:10:00,66.93,66.93,66.81,66.86,87200.0,58.4854,58.4854,58.3806,58.4242,87200.0
2012-10-01 13:20:00,66.87,66.94,66.83,66.92,16500.0,58.433,58.4942,58.398,58.4767,16500.0
2012-10-01 13:30:00,66.94,66.94,66.83,66.85,41200.0,58.4942,58.4942,58.398,58.4155,41200.0
2012-10-01 13:40:00,66.8,66.93,66.8,66.93,40800.0,58.3718,58.4854,58.3718,58.4854,40800.0
2012-10-01 13:50:00,66.93,67.03,66.92,67.02,35100.0,58.4854,58.5728,58.4767,58.5641,35100.0
2012-10-01 14:00:00,67.03,67.09,67.01,67.04,46800.0,58.5728,58.6252,58.5553,58.5815,46800.0
2012-10-01 14:10:00,67.04,67.06,66.95,66.98,40900.0,58.5815,58.599,58.5029,58.5291,40900.0
2012-10-01 14:20:00,66.98,67.02,66.95,67.0,46000.0,58.5291,58.5641,58.5029,58.5466,46000.0
2012-10-01 14:30:00,67.01,67.07,66.98,67.03,21600.0,58.5553,58.6077,58.5291,58.5728,21600.0
2012-10-01 14:40:00,67.04,67.08,67.03,67.07,36400.0,58.5815,58.6165,58.5728,58.6077,36400.0
2012-10-01 14:50:00,67.07,67.09,67.04,67.09,95300.0,58.6077,58.6252,58.5815,58.6252,95300.0
2012-10-01 15:00:00,67.07,67.07,66.96,67.0,45200.0,58.6077,58.6077,58.5116,58.5466,45200.0
2012-10-01 15:10:00,66.99,66.99,66.83,66.84,49000.0,58.5378,58.5378,58.398,58.4068,49000.0
2012-10-01 15:20:00,66.83,66.83,66.7,66.8,99400.0,58.398,58.398,58.2844,58.3718,99400.0
2012-10-01 15:30:00,66.8,66.83,66.73,66.79,51200.0,58.3718,58.398,58.3106,58.3631,51200.0
2012-10-01 15:40:00,66.79,66.89,66.76,66.81,63000.0,58.3631,58.4505,58.3369,58.3806,63000.0
2012-10-01 15:50:00,66.81,66.9,66.77,66.87,286500.0,58.3806,58.4592,58.3456,58.433,286500.0
2012-10-02 09:30:00,67.11,67.22,67.04,67.07,36200.0,58.6427,58.7388,58.5815,58.6077,36200.0
2012-10-02 09:40:00,67.03,67.1,67.02,67.07,4000.0,58.5728,58.634,58.5641,58.6077,4000.0
2012-10-02 09:50:00,67.07,67.09,67.01,67.02,13100.0,58.6077,58.6252,58.5553,58.5641,13100.0
2012-10-02 10:00:00,67.0,67.0,66.86,66.93,19900.0,58.5466,58.5466,58.4242,58.4854,19900.0
2012-10-02 10:10:00,66.93,66.99,66.93,66.99,17800.0,58.4854,58.5378,58.4854,58.5378,17800.0
2012-10-02 10:20:00,67.03,67.07,67.01,67.07,11000.0,58.5728,58.6077,58.5553,58.6077,11000.0
2012-10-02 10:30:00,67.08,67.16,67.06,67.1,32800.0,58.6165,58.6864,58.599,58.634,32800.0
2012-10-02 10:40:00,67.1,67.12,67.05,67.06,31500.0,58.634,58.6514,58.5903,58.599,31500.0
2012-10-02 10:50:00,67.07,67.08,66.9,66.93,22700.0,58.6077,58.6165,58.4592,58.4854,22700.0
2012-10-02 11:00:00,66.91,66.94,66.88,66.89,21600.0,58.4679,58.4942,58.4417,58.4505,21600.0
2012-10-02 11:10:00,66.88,66.97,66.87,66.94,25900.0,58.4417,58.5204,58.433,58.4942,25900.0
2012-10-02 11:20:00,66.95,66.96,66.88,66.89,46000.0,58.5029,58.5116,58.4417,58.4505,46000.0
2012-10-02 11:30:00,66.89,66.98,66.7,66.74,252500.0,58.4505,58.5291,58.2844,58.3194,252500.0
2012-10-02 11:40:00,66.73,66.79,66.67,66.72,52100.0,58.3106,58.3631,58.2582,58.3019,52100.0
2012-10-02 11:50:00,66.73,66.79,66.68,66.72,39200.0,58.3106,58.3631,58.267,58.3019,39200.0
2012-10-02 12:00:00,66.69,66.77,66.69,66.76,19500.0,58.2757,58.3456,58.2757,58.3369,19500.0
2012-10-02 12:10:00,66.74,66.87,66.74,66.82,24200.0,58.3194,58.433,58.3194,58.3893,24200.0
2012-10-02 12:20:00,66.82,66.85,66.77,66.81,12900.0,58.3893,58.4155,58.3456,58.3806,12900.0
2012-10-02 12:30:00,66.8,66.82,66.74,66.79,11700.0,58.3718,58.3893,58.3194,58.3631,11700.0
2012-10-02 12:40:00,66.77,66.83,66.76,66.8,16100.0,58.3456,58.398,58.3369,58.3718,16100.0
2012-10-02 12:50:00,66.8,66.84,66.77,66.77,19500.0,58.3718,58.4068,58.3456,58.3456,19500.0
2012-10-02 13:00:00,66.77,66.81,66.77,66.81,11600.0,58.3456,58.3806,58.3456,58.3806,11600.0
2012-10-02 13:10:00,66.81,66.82,66.78,66.8,21200.0,58.3806,58.3893,58.3543,58.3718,21200.0
2012-10-02 13:20:00,66.81,66.82,66.73,66.76,49100.0,58.3806,58.3893,58.3106,58.3369,49100.0
2012-10-02 13:30:00,66.76,66.83,66.71,66.82,39100.0,58.3369,58.398,58.2932,58.3893,39100.0
2012-10-02 13:40:00,66.82,66.86,66.8,66.81,112200.0,58.3893,58.4242,58.3718,58.3806,112200.0
2012-10-02 13:50:00,66.82,66.82,66.67,66.73,36900.0,58.3893,58.3893,58.2582,58.3106,36900.0
2012-10-02 14:00:00,66.73,66.77,66.69,66.72,23600.0,58.3106,58.3456,58.2757,58.3019,23600.0
2012-10-02 14:10:00,66.72,66.78,65.74,66.75,244900.0,58.3019,58.3543,57.4456,58.3281,244900.0
2012-10-02 14:20:00,66.74,66.75,66.61,66.66,23400.0,58.3194,58.3281,58.2058,58.2495,23400.0
2012-10-02 14:30:00,66.65,66.67,66.61,66.62,46000.0,58.2407,58.2582,58.2058,58.2145,46000.0
2012-10-02 14:40:00,66.61,66.66,66.59,66.62,32800.0,58.2058,58.2495,58.1883,58.2145,32800.0
2012-10-02 14:50:00,66.63,66.65,66.6,66.61,16400.0,58.2233,58.2407,58.197,58.2058,16400.0
2012-10-02 15:00:00,66.6,66.69,66.59,66.69,19000.0,58.197,58.2757,58.1883,58.2757,19000.0
2012-10-02 15:10:00,66.69,66.74,66.64,66.74,60800.0,58.2757,58.3194,58.232,58.3194,60800.0
2012-10-02 15:20:00,66.75,66.81,66.71,66.79,21200.0,58.3281,58.3806,58.2932,58.3631,21200.0
2012-10-02 15:30:00,66.8,66.87,66.77,66.85,64700.0,58.3718,58.433,58.3456,58.4155,64700.0
2012-10-02 15:40:00,66.85,66.91,66.82,66.87,49600.0,58.4155,58.4679,58.3893,58.433,49600.0
2012-10-02 15:50:00,66.86,66.95,66.85,66.94,161800.0,58.4242,58.5029,58.4155,58.4942,161800.0
2012-10-03 09:30:00,67.09,67.13,67.05,67.05,23800.0,58.6252,58.6602,58.5903,58.5903,23800.0
2012-10-03 09:40:00,67.01,67.02,66.95,66.98,7300.0,58.5553,58.5641,58.5029,58.5291,7300.0
2012-10-03 09:50:00,66.98,67.0,66.9,66.91,13000.0,58.5291,58.5466,58.4592,58.4679,13000.0
2012-10-03 10:00:00,66.95,67.03,66.79,66.9,44300.0,58.5029,58.5728,58.3631,58.4592,44300.0
2012-10-03 10:10:00,66.9,67.12,66.9,67.12,10800.0,58.4592,58.6514,58.4592,58.6514,10800.0
2012-10-03 10:20:00,67.13,67.16,67.11,67.15,16700.0,58.6602,58.6864,58.6427,58.6777,16700.0
2012-10-03 10:30:00,67.15,67.17,67.04,67.1,30300.0,58.6777,58.6951,58.5815,58.634,30300.0
2012-10-03 10:40:00,67.11,67.11,67.04,67.07,6300.0,58.6427,58.6427,58.5815,58.6077,6300.0
2012-10-03 10:50:00,67.07,67.09,67.02,67.04,7400.0,58.6077,58.6252,58.5641,58.5815,7400.0
2012-10-03 11:00:00,67.06,67.18,67.06,67.18,23100.0,58.599,58.7039,58.599,58.7039,23100.0
2012-10-03 11:10:00,67.18,67.3,67.18,67.26,67500.0,58.7039,58.8087,58.7039,58.7738,67500.0
2012-10-03 11:20:00,67.25,67.3,67.24,67.25,19500.0,58.765,58.8087,58.7563,58.765,19500.0
2012-10-03 11:30:00,67.24,67.27,67.23,67.25,35300.0,58.7563,58.7825,58.7476,58.765,35300.0
2012-10-03 11:40:00,67.27,67.35,67.25,67.33,48600.0,58.7825,58.8524,58.765,58.8349,48600.0
2012-10-03 11:50:00,67.33,67.36,67.29,67.32,80900.0,58.8349,58.8612,58.8,58.8262,80900.0
2012-10-03 12:00:00,67.33,67.33,67.27,67.29,37100.0,58.8349,58.8349,58.7825,58.8,37100.0
2012-10-03 12:10:00,67.29,67.31,67.28,67.3,22600.0,58.8,58.8175,58.7913,58.8087,22600.0
2012-10-03 12:20:00,67.3,67.36,67.29,67.35,12500.0,58.8087,58.8612,58.8,58.8524,12500.0
2012-10-03 12:30:00,67.36,67.39,67.34,67.35,72000.0,58.8612,58.8874,58.8437,58.8524,72000.0
2012-10-03 12:40:00,67.35,67.35,67.32,67.34,22900.0,58.8524,58.8524,58.8262,58.8437,22900.0
2012-10-03 12:50:00,67.33,67.36,67.32,67.33,12000.0,58.8349,58.8612,58.8262,58.8349,12000.0
2012-10-03 13:00:00,67.33,67.33,67.29,67.29,23700.0,58.8349,58.8349,58.8,58.8,23700.0
2012-10-03 13:10:00,67.29,67.34,67.29,67.32,71700.0,58.8,58.8437,58.8,58.8262,71700.0
2012-10-03 13:20:00,67.32,67.35,67.32,67.33,36300.0,58.8262,58.8524,58.8262,58.8349,36300.0
2012-10-03 13:30:00,67.33,67.33,67.15,67.16,82600.0,58.8349,58.8349,58.6777,58.6864,82600.0
2012-10-03 13:40:00,67.16,67.2,67.13,67.16,23100.0,58.6864,58.7213,58.6602,58.6864,23100.0
2012-10-03 13:50:00,67.18,67.23,67.18,67.18,21600.0,58.7039,58.7476,58.7039,58.7039,21600.0
2012-10-03 14:00:00,67.19,67.22,67.17,67.2,21800.0,58.7126,58.7388,58.6951,58.7213,21800.0
2012-10-03 14:10:00,67.2,67.23,67.19,67.2,9700.0,58.7213,58.7476,58.7126,58.7213,9700.0
2012-10-03 14:20:00,67.2,67.21,67.1,67.13,45000.0,58.7213,58.7301,58.634,58.6602,45000.0
2012-10-03 14:30:00,67.12,67.24,67.12,67.21,49400.0,58.6514,58.7563,58.6514,58.7301,49400.0
2012-10-03 14:40:00,67.21,67.22,67.19,67.2,28000.0,58.7301,58.7388,58.7126,58.7213,28000.0
2012-10-03 14:50:00,67.2,67.21,67.14,67.17,34300.0,58.7213,58.7301,58.6689,58.6951,34300.0
2012-10-03 15:00:00,67.17,67.17,67.1,67.13,49000.0,58.6951,58.6951,58.634,58.6602,49000.0
2012-10-03 15:10:00,67.13,67.22,67.1,67.17,17000.0,58.6602,58.7388,58.634,58.6951,17000.0
2012-10-03 15:20:00,67.18,67.31,67.16,67.27,34000.0,58.7039,58.8175,58.6864,58.7825,34000.0
2012-10-03 15:30:00,67.27,67.28,67.2,67.26,44200.0,58.7825,58.7913,58.7213,58.7738,44200.0
2012-10-03 15:40:00,67.27,67.32,67.25,67.29,24300.0,58.7825,58.8262,58.765,58.8,24300.0
2012-10-03 15:50:00,67.29,67.32,67.26,67.31,55000.0,58.8,58.8262,58.7738,58.8175,55000.0
2012-10-04 09:30:00,67.46,67.52,67.42,67.43,42800.0,58.9485,59.001,58.9136,58.9223,42800.0
2012-10-04 09:40:00,67.42,67.45,67.36,67.44,9900.0,58.9136,58.9398,58.8612,58.9311,9900.0
2012-10-04 09:50:00,67.49,67.49,67.42,67.46,11200.0,58.9748,58.9748,58.9136,58.9485,11200.0
2012-10-04 10:00:00,67.47,67.64,67.4,67.64,30400.0,58.9573,59.1058,58.8961,59.1058,30400.0
2012-10-04 10:10:00,67.67,67.75,67.66,67.69,97600.0,59.132,59.202,59.1233,59.1495,97600.0
2012-10-04 10:20:00,67.69,67.71,67.67,67.68,73300.0,59.1495,59.167,59.132,59.1408,73300.0
2012-10-04 10:30:00,67.66,67.68,67.62,67.66,13500.0,59.1233,59.1408,59.0884,59.1233,13500.0
2012-10-04 10:40:00,67.65,67.66,67.57,67.6,19300.0,59.1146,59.1233,59.0447,59.0709,19300.0
2012-10-04 10:50:00,67.6,67.63,67.56,67.61,16100.0,59.0709,59.0971,59.0359,59.0796,16100.0
2012-10-04 11:00:00,67.62,67.64,67.49,67.51,25500.0,59.0884,59.1058,58.9748,58.9922,25500.0
2012-10-04 11:10:00,67.51,67.56,67.5,67.5,39700.0,58.9922,59.0359,58.9835,58.9835,39700.0
2012-10-04 11:20:00,67.49,67.49,67.42,67.44,27000.0,58.9748,58.9748,58.9136,58.9311,27000.0
2012-10-04 11:30:00,67.43,67.46,67.39,67.44,25800.0,58.9223,58.9485,58.8874,58.9311,25800.0
2012-10-04 11:40:00,67.45,67.49,67.43,67.48,37600.0,58.9398,58.9748,58.9223,58.966,37600.0
2012-10-04 11:50:00,67.48,67.49,67.45,67.49,39400.0,58.966,58.9748,58.9398,58.9748,39400.0
2012-10-04 12:00:00,67.48,67.59,67.47,67.57,33300.0,58.966,59.0621,58.9573,59.0447,33300.0
2012-10-04 12:10:00,67.58,67.63,67.56,67.58,15700.0,59.0534,59.0971,59.0359,59.0534,15700.0
2012-10-04 12:20:00,67.63,67.63,67.58,67.58,8800.0,59.0971,59.0971,59.0534,59.0534,8800.0
2012-10-04 12:30:00,67.59,67.62,67.57,67.57,5600.0,59.0621,59.0884,59.0447,59.0447,5600.0
2012-10-04 12:40:00,67.58,67.59,67.53,67.54,16700.0,59.0534,59.0621,59.0097,59.0184,16700.0
2012-10-04 12:50:00,67.53,67.53,67.49,67.52,5600.0,59.0097,59.0097,58.9748,59.001,5600.0
2012-10-04 13:00:00,67.54,67.57,67.54,67.56,14400.0,59.0184,59.0447,59.0184,59.0359,14400.0
2012-10-04 13:10:00,67.57,67.58,67.54,67.58,6500.0,59.0447,59.0534,59.0184,59.0534,6500.0
2012-10-04 13:20:00,67.57,67.62,67.56,67.61,6600.0,59.0447,59.0884,59.0359,59.0796,6600.0
2012-10-04 13:30:00,67.62,67.66,67.61,67.63,17500.0,59.0884,59.1233,59.0796,59.0971,17500.0
2012-10-04 13:40:00,67.62,67.63,67.57,67.57,107000.0,59.0884,59.0971,59.0447,59.0447,107000.0
2012-10-04 13:50:00,67.58,67.65,67.56,67.65,106600.0,59.0534,59.1146,59.0359,59.1146,106600.0
2012-10-04 14:00:00,67.65,67.65,67.51,67.58,92700.0,59.1146,59.1146,58.9922,59.0534,92700.0
2012-10-04 14:10:00,67.59,67.61,67.53,67.56,26300.0,59.0621,59.0796,59.0097,59.0359,26300.0
2012-10-04 14:20:00,67.56,67.58,67.53,67.57,21400.0,59.0359,59.0534,59.0097,59.0447,21400.0
2012-10-04 14:30:00,67.58,67.6,67.56,67.6,42400.0,59.0534,59.0709,59.0359,59.0709,42400.0
2012-10-04 14:40:00,67.61,67.67,67.61,67.66,36400.0,59.0796,59.132,59.0796,59.1233,36400.0
2012-10-04 14:50:00,67.66,67.66,67.6,67.63,20300.0,59.1233,59.1233,59.0709,59.0971,20300.0
2012-10-04 15:00:00,67.63,67.67,67.63,67.65,22600.0,59.0971,59.132,59.0971,59.1146,22600.0
2012-10-04 15:10:00,67.64,67.71,67.64,67.7,65500.0,59.1058,59.167,59.1058,59.1583,65500.0
2012-10-04 15:20:00,67.69,67.7,67.61,67.64,24900.0,59.1495,59.1583,59.0796,59.1058,24900.0
2012-10-04 15:30:00,67.66,67.69,67.63,67.65,70300.0,59.1233,59.1495,59.0971,59.1146,70300.0
2012-10-04 15:40:00,67.65,67.66,67.59,67.62,37600.0,59.1146,59.1233,59.0621,59.0884,37600.0
2012-10-04 15:50:00,67.62,67.64,67.56,67.63,234100.0,59.0884,59.1058,59.0359,59.0971,234100.0
2012-10-05 09:30:00,67.97,68.0,67.91,67.97,33200.0,59.3942,59.4204,59.3418,59.3942,33200.0
2012-10-05 09:40:00,67.97,67.97,67.86,67.88,31600.0,59.3942,59.3942,59.2981,59.3156,31600.0
2012-10-05 09:50:00,67.9,67.98,67.89,67.95,30600.0,59.333,59.4029,59.3243,59.3767,30600.0
2012-10-05 10:00:00,67.96,67.96,67.89,67.94,14300.0,59.3855,59.3855,59.3243,59.368,14300.0
2012-10-05 10:10:00,67.94,68.03,67.94,68.02,16100.0,59.368,59.4466,59.368,59.4379,16100.0
2012-10-05 10:20:00,68.04,68.11,68.04,68.09,14700.0,59.4554,59.5165,59.4554,59.4991,14700.0
2012-10-05 10:30:00,68.09,68.12,68.06,68.06,83100.0,59.4991,59.5253,59.4728,59.4728,83100.0
2012-10-05 10:40:00,68.06,68.07,67.94,67.95,23700.0,59.4728,59.4816,59.368,59.3767,23700.0
2012-10-05 10:50:00,67.95,67.97,67.93,67.96,23400.0,59.3767,59.3942,59.3592,59.3855,23400.0
2012-10-05 11:00:00,67.95,67.96,67.88,67.9,13000.0,59.3767,59.3855,59.3156,59.333,13000.0
2012-10-05 11:10:00,67.92,67.95,67.9,67.95,58200.0,59.3505,59.3767,59.333,59.3767,58200.0
2012-10-05 11:20:00,67.94,67.95,67.89,67.91,11600.0,59.368,59.3767,59.3243,59.3418,11600.0
2012-10-05 11:30:00,67.92,67.94,67.88,67.89,27000.0,59.3505,59.368,59.3156,59.3243,27000.0
2012-10-05 11:40:00,67.88,67.88,67.81,67.85,20400.0,59.3156,59.3156,59.2544,59.2893,20400.0
2012-10-05 11:50:00,67.87,67.88,67.83,67.86,21700.0,59.3068,59.3156,59.2719,59.2981,21700.0
2012-10-05 12:00:00,67.87,67.87,67.76,67.76,22000.0,59.3068,59.3068,59.2107,59.2107,22000.0
2012-10-05 12:10:00,67.77,67.87,67.76,67.82,18500.0,59.2194,59.3068,59.2107,59.2631,18500.0
2012-10-05 12:20:00,67.82,67.85,67.8,67.83,27100.0,59.2631,59.2893,59.2456,59.2719,27100.0
2012-10-05 12:30:00,67.84,67.88,67.84,67.86,28400.0,59.2806,59.3156,59.2806,59.2981,28400.0
2012-10-05 12:40:00,67.87,67.9,67.83,67.83,16100.0,59.3068,59.333,59.2719,59.2719,16100.0
2012-10-05 12:50:00,67.81,67.86,67.81,67.86,4400.0,59.2544,59.2981,59.2544,59.2981,4400.0
2012-10-05 13:00:00,67.86,67.88,67.86,67.88,7100.0,59.2981,59.3156,59.2981,59.3156,7100.0
2012-10-05 13:10:00,67.88,67.89,67.85,67.88,12700.0,59.3156,59.3243,59.2893,59.3156,12700.0
2012-10-05 13:20:00,67.89,67.89,67.77,67.78,13500.0,59.3243,59.3243,59.2194,59.2282,13500.0
2012-10-05 13:30:00,67.78,67.82,67.76,67.81,40400.0,59.2282,59.2631,59.2107,59.2544,40400.0
2012-10-05 13:40:00,67.8,67.81,67.73,67.73,17600.0,59.2456,59.2544,59.1845,59.1845,17600.0
2012-10-05 13:50:00,67.74,67.78,67.73,67.77,20700.0,59.1932,59.2282,59.1845,59.2194,20700.0
2012-10-05 14:00:00,67.77,67.77,67.73,67.73,15900.0,59.2194,59.2194,59.1845,59.1845,15900.0
2012-10-05 14:10:00,67.74,67.81,67.7,67.79,29600.0,59.1932,59.2544,59.1583,59.2369,29600.0
2012-10-05 14:20:00,67.79,67.79,67.72,67.73,20500.0,59.2369,59.2369,59.1757,59.1845,20500.0
2012-10-05 14:30:00,67.73,67.73,67.68,67.69,11900.0,59.1845,59.1845,59.1408,59.1495,11900.0
2012-10-05 14:40:00,67.68,67.71,67.67,67.69,15000.0,59.1408,59.167,59.132,59.1495,15000.0
2012-10-05 14:50:00,67.69,67.69,67.53,67.53,28100.0,59.1495,59.1495,59.0097,59.0097,28100.0
2012-10-05 15:00:00,67.55,67.59,67.52,67.55,54700.0,59.0272,59.0621,59.001,59.0272,54700.0
2012-10-05 15:10:00,67.55,67.57,67.46,67.55,178500.0,59.0272,59.0447,58.9485,59.0272,178500.0
2012-10-05 15:20:00,67.55,67.6,67.52,67.55,39600.0,59.0272,59.0709,59.001,59.0272,39600.0
2012-10-05 15:30:00,67.55,67.55,67.41,67.42,517200.0,59.0272,59.0272,58.9049,58.9136,517200.0
2012-10-05 15:40:00,67.42,67.53,67.42,67.53,24200.0,58.9136,59.0097,58.9136,59.0097,24200.0
2012-10-05 15:50:00,67.54,67.6,67.47,67.59,122800.0,59.0184,59.0709,58.9573,59.0621,122800.0
2012-10-08 09:30:00,67.38,67.38,67.18,67.19,25300.0,58.8786,58.8786,58.7039,58.7126,25300.0
2012-10-08 09:40:00,67.2,67.3,67.18,67.22,154700.0,58.7213,58.8087,58.7039,58.7388,154700.0
2012-10-08 09:50:00,67.22,67.32,67.2,67.28,132300.0,58.7388,58.8262,58.7213,58.7913,132300.0
2012-10-08 10:00:00,67.29,67.39,67.29,67.33,130900.0,58.8,58.8874,58.8,58.8349,130900.0
2012-10-08 10:10:00,67.34,67.38,67.3,67.3,25000.0,58.8437,58.8786,58.8087,58.8087,25000.0
2012-10-08 10:20:00,67.33,67.33,67.2,67.22,22400.0,58.8349,58.8349,58.7213,58.7388,22400.0
2012-10-08 10:30:00,67.22,67.28,67.19,67.27,31900.0,58.7388,58.7913,58.7126,58.7825,31900.0
2012-10-08 10:40:00,67.27,67.34,67.27,67.29,25100.0,58.7825,58.8437,58.7825,58.8,25100.0
2012-10-08 10:50:00,67.28,67.33,67.27,67.28,10700.0,58.7913,58.8349,58.7825,58.7913,10700.0
2012-10-08 11:00:00,67.29,67.32,67.24,67.24,34600.0,58.8,58.8262,58.7563,58.7563,34600.0
2012-10-08 11:10:00,67.22,67.25,67.16,67.17,39900.0,58.7388,58.765,58.6864,58.6951,39900.0
2012-10-08 11:20:00,67.17,67.2,67.16,67.2,6800.0,58.6951,58.7213,58.6864,58.7213,6800.0
2012-10-08 11:30:00,67.19,67.19,67.12,67.13,15400.0,58.7126,58.7126,58.6514,58.6602,15400.0
2012-10-08 11:40:00,67.13,67.14,67.11,67.12,4800.0,58.6602,58.6689,58.6427,58.6514,4800.0
2012-10-08 11:50:00,67.12,67.2,67.1,67.2,4500.0,58.6514,58.7213,58.634,58.7213,4500.0
2012-10-08 12:00:00,67.2,67.21,67.17,67.18,2600.0,58.7213,58.7301,58.6951,58.7039,2600.0
2012-10-08 12:10:00,67.16,67.23,67.16,67.21,8300.0,58.6864,58.7476,58.6864,58.7301,8300.0
2012-10-08 12:20:00,67.2,67.22,67.16,67.18,25900.0,58.7213,58.7388,58.6864,58.7039,25900.0
2012-10-08 12:30:00,67.21,67.21,67.18,67.19,67000.0,58.7301,58.7301,58.7039,58.7126,67000.0
2012-10-08 12:40:00,67.2,67.21,67.18,67.18,18600.0,58.7213,58.7301,58.7039,58.7039,18600.0
2012-10-08 12:50:00,67.18,67.23,67.17,67.22,9500.0,58.7039,58.7476,58.6951,58.7388,9500.0
2012-10-08 13:00:00,67.24,67.25,67.16,67.17,6400.0,58.7563,58.765,58.6864,58.6951,6400.0
2012-10-08 13:10:00,67.19,67.19,67.16,67.17,2600.0,58.7126,58.7126,58.6864,58.6951,2600.0
2012-10-08 13:20:00,67.2,67.21,67.17,67.19,59600.0,58.7213,58.7301,58.6951,58.7126,59600.0
2012-10-08 13:30:00,67.19,67.25,67.18,67.2,40300.0,58.7126,58.765,58.7039,58.7213,40300.0
2012-10-08 13:40:00,67.21,67.24,67.19,67.19,12200.0,58.7301,58.7563,58.7126,58.7126,12200.0
2012-10-08 13:50:00,67.19,67.21,67.17,67.18,5700.0,58.7126,58.7301,58.6951,58.7039,5700.0
2012-10-08 14:00:00,67.17,67.21,67.17,67.17,9700.0,58.6951,58.7301,58.6951,58.6951,9700.0
2012-10-08 14:10:00,67.17,67.22,67.15,67.22,23700.0,58.6951,58.7388,58.6777,58.7388,23700.0
2012-10-08 14:20:00,67.22,67.23,67.19,67.19,29000.0,58.7388,58.7476,58.7126,58.7126,29000.0
2012-10-08 14:30:00,67.19,67.21,67.18,67.21,6200.0,58.7126,58.7301,58.7039,58.7301,6200.0
2012-10-08 14:40:00,67.19,67.19,67.16,67.18,9900.0,58.7126,58.7126,58.6864,58.7039,9900.0
2012-10-08 14:50:00,67.19,67.19,67.16,67.19,7300.0,58.7126,58.7126,58.6864,58.7126,7300.0
2012-10-08 15:00:00,67.21,67.27,67.21,67.27,31800.0,58.7301,58.7825,58.7301,58.7825,31800.0
2012-10-08 15:10:00,67.25,67.34,67.25,67.29,29200.0,58.765,58.8437,58.765,58.8,29200.0
2012-10-08 15:20:00,67.29,67.31,67.27,67.29,22500.0,58.8,58.8175,58.7825,58.8,22500.0
2012-10-08 15:30:00,67.29,67.3,67.25,67.25,19200.0,58.8,58.8087,58.765,58.765,19200.0
2012-10-08 15:40:00,67.23,67.25,67.2,67.24,13800.0,58.7476,58.765,58.7213,58.7563,13800.0
2012-10-08 15:50:00,67.24,67.27,67.22,67.22,60100.0,58.7563,58.7825,58.7388,58.7388,60100.0
2012-10-09 09:30:00,67.13,67.13,67.01,67.05,33500.0,58.6602,58.6602,58.5553,58.5903,33500.0
2012-10-09 09:40:00,67.06,67.14,66.92,66.92,43500.0,58.599,58.6689,58.4767,58.4767,43500.0
2012-10-09 09:50:00,66.94,66.98,66.92,66.93,8300.0,58.4942,58.5291,58.4767,58.4854,8300.0
2012-10-09 10:00:00,66.93,67.04,66.93,66.95,13800.0,58.4854,58.5815,58.4854,58.5029,13800.0
2012-10-09 10:10:00,66.97,67.01,66.93,66.96,9900.0,58.5204,58.5553,58.4854,58.5116,9900.0
2012-10-09 10:20:00,66.97,67.42,66.89,66.89,12000.0,58.5204,58.9136,58.4505,58.4505,12000.0
2012-10-09 10:30:00,66.92,66.96,66.83,66.83,9500.0,58.4767,58.5116,58.398,58.398,9500.0
2012-10-09 10:40:00,66.83,66.85,66.61,66.62,50500.0,58.398,58.4155,58.2058,58.2145,50500.0
2012-10-09 10:50:00,66.62,66.62,66.5,66.56,38300.0,58.2145,58.2145,58.1097,58.1621,38300.0
2012-10-09 11:00:00,66.55,66.57,66.45,66.55,14800.0,58.1534,58.1708,58.066,58.1534,14800.0
2012-10-09 11:10:00,66.56,66.56,66.42,66.45,11600.0,58.1621,58.1621,58.0398,58.066,11600.0
2012-10-09 11:20:00,66.46,66.53,66.46,66.46,123400.0,58.0747,58.1359,58.0747,58.0747,123400.0
2012-10-09 11:30:00,66.46,66.53,66.43,66.49,28000.0,58.0747,58.1359,58.0485,58.1009,28000.0
2012-10-09 11:40:00,66.5,66.5,66.39,66.45,28400.0,58.1097,58.1097,58.0135,58.066,28400.0
2012-10-09 11:50:00,66.45,66.48,66.44,66.47,21800.0,58.066,58.0922,58.0572,58.0835,21800.0
2012-10-09 12:00:00,66.47,66.51,66.46,66.5,32900.0,58.0835,58.1184,58.0747,58.1097,32900.0
2012-10-09 12:10:00,66.51,66.61,66.49,66.57,22700.0,58.1184,58.2058,58.1009,58.1708,22700.0
2012-10-09 12:20:00,66.56,66.58,66.52,66.54,24900.0,58.1621,58.1796,58.1271,58.1446,24900.0
2012-10-09 12:30:00,66.54,66.54,66.46,66.47,17200.0,58.1446,58.1446,58.0747,58.0835,17200.0
2012-10-09 12:40:00,66.45,66.5,66.43,66.44,11100.0,58.066,58.1097,58.0485,58.0572,11100.0
2012-10-09 12:50:00,66.45,66.47,66.43,66.45,7300.0,58.066,58.0835,58.0485,58.066,7300.0
2012-10-09 13:00:00,66.46,66.53,66.45,66.51,21400.0,58.0747,58.1359,58.066,58.1184,21400.0
2012-10-09 13:10:00,66.51,66.57,66.51,66.57,113500.0,58.1184,58.1708,58.1184,58.1708,113500.0
2012-10-09 13:20:00,66.56,66.58,66.51,66.53,172800.0,58.1621,58.1796,58.1184,58.1359,172800.0
2012-10-09 13:30:00,66.53,66.57,66.5,66.54,44200.0,58.1359,58.1708,58.1097,58.1446,44200.0
2012-10-09 13:40:00,66.53,66.56,66.52,66.54,8900.0,58.1359,58.1621,58.1271,58.1446,8900.0
2012-10-09 13:50:00,66.54,66.61,66.52,66.52,30400.0,58.1446,58.2058,58.1271,58.1271,30400.0
2012-10-09 14:00:00,66.53,66.56,66.5,66.55,19800.0,58.1359,58.1621,58.1097,58.1534,19800.0
2012-10-09 14:10:00,66.55,66.59,66.5,66.58,38500.0,58.1534,58.1883,58.1097,58.1796,38500.0
2012-10-09 14:20:00,66.58,66.62,66.56,66.59,32600.0,58.1796,58.2145,58.1621,58.1883,32600.0
2012-10-09 14:30:00,66.57,66.61,66.54,66.54,28800.0,58.1708,58.2058,58.1446,58.1446,28800.0
2012-10-09 14:40:00,66.53,66.57,66.47,66.56,42700.0,58.1359,58.1708,58.0835,58.1621,42700.0
2012-10-09 14:50:00,66.56,66.6,66.53,66.6,19500.0,58.1621,58.197,58.1359,58.197,19500.0
2012-10-09 15:00:00,66.61,66.63,66.52,66.56,43700.0,58.2058,58.2233,58.1271,58.1621,43700.0
2012-10-09 15:10:00,66.56,66.56,66.49,66.5,23900.0,58.1621,58.1621,58.1009,58.1097,23900.0
2012-10-09 15:20:00,66.48,66.51,66.4,66.42,98000.0,58.0922,58.1184,58.0223,58.0398,98000.0
2012-10-09 15:30:00,66.42,66.44,66.38,66.4,82000.0,58.0398,58.0572,58.0048,58.0223,82000.0
2012-10-09 15:40:00,66.4,66.48,66.4,66.41,92200.0,58.0223,58.0922,58.0223,58.031,92200.0
2012-10-09 15:50:00,66.4,66.41,66.36,66.39,92900.0,58.0223,58.031,57.9873,58.0135,92900.0
2012-10-10 09:30:00,66.44,66.47,66.34,66.35,436100.0,58.0572,58.0835,57.9699,57.9786,436100.0
2012-10-10 09:40:00,66.35,66.4,66.3,66.4,17700.0,57.9786,58.0223,57.9349,58.0223,17700.0
2012-10-10 09:50:00,66.39,66.4,66.25,66.34,16400.0,58.0135,58.0223,57.8912,57.9699,16400.0
2012-10-10 10:00:00,66.34,66.42,66.34,66.38,15800.0,57.9699,58.0398,57.9699,58.0048,15800.0
2012-10-10 10:10:00,66.38,66.43,66.33,66.36,22100.0,58.0048,58.0485,57.9611,57.9873,22100.0
2012-10-10 10:20:00,66.36,66.48,66.35,66.48,22400.0,57.9873,58.0922,57.9786,58.0922,22400.0
2012-10-10 10:30:00,66.49,66.51,66.42,66.45,26600.0,58.1009,58.1184,58.0398,58.066,26600.0
2012-10-10 10:40:00,66.44,66.44,66.34,66.35,43600.0,58.0572,58.0572,57.9699,57.9786,43600.0
2012-10-10 10:50:00,66.36,66.43,66.36,66.38,23300.0,57.9873,58.0485,57.9873,58.0048,23300.0
2012-10-10 11:00:00,66.38,66.41,66.36,66.41,17300.0,58.0048,58.031,57.9873,58.031,17300.0
2012-10-10 11:10:00,66.42,66.42,66.34,66.36,26700.0,58.0398,58.0398,57.9699,57.9873,26700.0
2012-10-10 11:20:00,66.36,66.38,66.35,66.38,23500.0,57.9873,58.0048,57.9786,58.0048,23500.0
2012-10-10 11:30:00,66.38,66.39,66.28,66.3,39600.0,58.0048,58.0135,57.9174,57.9349,39600.0
2012-10-10 11:40:00,66.29,66.35,66.29,66.31,31900.0,57.9262,57.9786,57.9262,57.9436,31900.0
2012-10-10 11:50:00,66.3,66.31,66.19,66.26,46500.0,57.9349,57.9436,57.8388,57.8999,46500.0
2012-10-10 12:00:00,66.24,66.29,66.24,66.28,30300.0,57.8825,57.9262,57.8825,57.9174,30300.0
2012-10-10 12:10:00,66.33,66.33,66.22,66.22,35200.0,57.9611,57.9611,57.865,57.865,35200.0
2012-10-10 12:20:00,66.22,66.25,66.19,66.25,86000.0,57.865,57.8912,57.8388,57.8912,86000.0
2012-10-10 12:30:00,66.25,66.25,66.1,66.15,167100.0,57.8912,57.8912,57.7601,57.8038,167100.0
2012-10-10 12:40:00,66.14,66.18,66.09,66.11,204400.0,57.7951,57.83,57.7514,57.7689,204400.0
2012-10-10 12:50:00,66.12,66.14,66.02,66.03,162200.0,57.7776,57.7951,57.6902,57.699,162200.0
2012-10-10 13:00:00,66.03,66.07,66.0,66.07,168300.0,57.699,57.7339,57.6728,57.7339,168300.0
2012-10-10 13:10:00,66.07,66.12,66.05,66.09,112800.0,57.7339,57.7776,57.7164,57.7514,112800.0
2012-10-10 13:20:00,66.1,66.11,66.07,66.09,22600.0,57.7601,57.7689,57.7339,57.7514,22600.0
2012-10-10 13:30:00,66.07,66.13,66.05,66.08,28000.0,57.7339,57.7863,57.7164,57.7427,28000.0
2012-10-10 13:40:00,66.09,66.1,66.01,66.05,37300.0,57.7514,57.7601,57.6815,57.7164,37300.0
2012-10-10 13:50:00,66.04,66.05,66.0,66.04,13200.0,57.7077,57.7164,57.6728,57.7077,13200.0
2012-10-10 14:00:00,66.04,66.17,66.04,66.15,17000.0,57.7077,57.8213,57.7077,57.8038,17000.0
2012-10-10 14:10:00,66.15,66.15,66.08,66.12,29900.0,57.8038,57.8038,57.7427,57.7776,29900.0
2012-10-10 14:20:00,66.12,66.12,66.07,66.1,26500.0,57.7776,57.7776,57.7339,57.7601,26500.0
2012-10-10 14:30:00,66.1,66.13,66.04,66.05,17000.0,57.7601,57.7863,57.7077,57.7164,17000.0
2012-10-10 14:40:00,66.06,66.07,66.0,66.02,26400.0,57.7252,57.7339,57.6728,57.6902,26400.0
2012-10-10 14:50:00,66.04,66.06,66.03,66.04,9400.0,57.7077,57.7252,57.699,57.7077,9400.0
2012-10-10 15:00:00,66.04,66.07,66.0,66.07,194500.0,57.7077,57.7339,57.6728,57.7339,194500.0
2012-10-10 15:10:00,66.08,66.11,66.02,66.03,50800.0,57.7427,57.7689,57.6902,57.699,50800.0
2012-10-10 15:20:00,66.03,66.05,65.98,66.01,24800.0,57.699,57.7164,57.6553,57.6815,24800.0
2012-10-10 15:30:00,66.0,66.03,65.98,66.01,37200.0,57.6728,57.699,57.6553,57.6815,37200.0
2012-10-10 15:40:00,66.01,66.05,66.01,66.04,38200.0,57.6815,57.7164,57.6815,57.7077,38200.0
2012-10-10 15:50:00,66.04,66.08,65.96,66.06,460300.0,57.7077,57.7427,57.6378,57.7252,460300.0
2012-10-11 09:30:00,66.45,66.52,66.42,66.46,72600.0,58.066,58.1271,58.0398,58.0747,72600.0
2012-10-11 09:40:00,66.47,66.48,66.38,66.42,54100.0,58.0835,58.0922,58.0048,58.0398,54100.0
2012-10-11 09:50:00,66.42,66.43,66.37,66.41,17800.0,58.0398,58.0485,57.9961,58.031,17800.0
2012-10-11 10:00:00,66.42,66.48,66.38,66.47,28600.0,58.0398,58.0922,58.0048,58.0835,28600.0
2012-10-11 10:10:00,66.47,66.49,66.43,66.45,22000.0,58.0835,58.1009,58.0485,58.066,22000.0
2012-10-11 10:20:00,66.48,66.49,66.43,66.45,176100.0,58.0922,58.1009,58.0485,58.066,176100.0
2012-10-11 10:30:00,66.46,66.46,66.43,66.43,12500.0,58.0747,58.0747,58.0485,58.0485,12500.0
2012-10-11 10:40:00,66.45,66.55,66.45,66.51,31600.0,58.066,58.1534,58.066,58.1184,31600.0
2012-10-11 10:50:00,66.51,66.54,66.46,66.48,15900.0,58.1184,58.1446,58.0747,58.0922,15900.0
2012-10-11 11:00:00,66.49,66.51,66.39,66.4,13900.0,58.1009,58.1184,58.0135,58.0223,13900.0
2012-10-11 11:10:00,66.41,66.43,66.3,66.3,43200.0,58.031,58.0485,57.9349,57.9349,43200.0
2012-10-11 11:20:00,66.3,66.36,66.3,66.36,17600.0,57.9349,57.9873,57.9349,57.9873,17600.0
2012-10-11 11:30:00,66.34,66.34,66.29,66.3,12700.0,57.9699,57.9699,57.9262,57.9349,12700.0
2012-10-11 11:40:00,66.29,66.29,66.22,66.26,10700.0,57.9262,57.9262,57.865,57.8999,10700.0
2012-10-11 11:50:00,66.24,66.24,66.15,66.2,14500.0,57.8825,57.8825,57.8038,57.8475,14500.0
2012-10-11 12:00:00,66.2,66.24,66.17,66.22,9900.0,57.8475,57.8825,57.8213,57.865,9900.0
2012-10-11 12:10:00,66.22,66.29,66.21,66.23,7800.0,57.865,57.9262,57.8563,57.8737,7800.0
2012-10-11 12:20:00,66.22,66.22,66.18,66.19,18600.0,57.865,57.865,57.83,57.8388,18600.0
2012-10-11 12:30:00,66.22,66.22,66.18,66.22,12500.0,57.865,57.865,57.83,57.865,12500.0
2012-10-11 12:40:00,66.21,66.25,66.16,66.25,52300.0,57.8563,57.8912,57.8126,57.8912,52300.0
2012-10-11 12:50:00,66.25,66.27,66.22,66.22,15700.0,57.8912,57.9087,57.865,57.865,15700.0
2012-10-11 13:00:00,66.21,66.25,66.18,66.25,23400.0,57.8563,57.8912,57.83,57.8912,23400.0
2012-10-11 13:10:00,66.24,66.24,66.2,66.22,14400.0,57.8825,57.8825,57.8475,57.865,14400.0
2012-10-11 13:20:00,66.21,66.21,66.14,66.16,11600.0,57.8563,57.8563,57.7951,57.8126,11600.0
2012-10-11 13:30:00,66.14,66.14,66.08,66.1,14900.0,57.7951,57.7951,57.7427,57.7601,14900.0
2012-10-11 13:40:00,66.09,66.09,66.02,66.05,33900.0,57.7514,57.7514,57.6902,57.7164,33900.0
2012-10-11 13:50:00,66.03,66.05,65.98,66.01,23000.0,57.699,57.7164,57.6553,57.6815,23000.0
2012-10-11 14:00:00,66.02,66.07,66.02,66.03,6000.0,57.6902,57.7339,57.6902,57.699,6000.0
2012-10-11 14:10:00,66.03,66.13,66.02,66.09,23000.0,57.699,57.7863,57.6902,57.7514,23000.0
2012-10-11 14:20:00,66.08,66.11,66.04,66.09,237800.0,57.7427,57.7689,57.7077,57.7514,237800.0
2012-10-11 14:30:00,66.09,66.11,66.05,66.06,8800.0,57.7514,57.7689,57.7164,57.7252,8800.0
2012-10-11 14:40:00,66.06,66.07,66.0,66.02,32400.0,57.7252,57.7339,57.6728,57.6902,32400.0
2012-10-11 14:50:00,66.02,66.07,66.02,66.04,58400.0,57.6902,57.7339,57.6902,57.7077,58400.0
2012-10-11 15:00:00,66.05,66.07,66.0,66.0,11300.0,57.7164,57.7339,57.6728,57.6728,11300.0
2012-10-11 15:10:00,66.02,66.1,66.02,66.06,47100.0,57.6902,57.7601,57.6902,57.7252,47100.0
2012-10-11 15:20:00,66.06,66.16,66.05,66.15,42400.0,57.7252,57.8126,57.7164,57.8038,42400.0
2012-10-11 15:30:00,66.15,66.15,66.04,66.04,29900.0,57.8038,57.8038,57.7077,57.7077,29900.0
2012-10-11 15:40:00,66.04,66.06,65.99,66.01,14600.0,57.7077,57.7252,57.664,57.6815,14600.0
2012-10-11 15:50:00,66.0,66.04,65.96,65.96,81800.0,57.6728,57.7077,57.6378,57.6378,81800.0
2012-10-12 09:30:00,66.01,66.17,66.01,66.11,41900.0,57.6815,57.8213,57.6815,57.7689,41900.0
2012-10-12 09:40:00,66.14,66.14,66.01,66.09,15900.0,57.7951,57.7951,57.6815,57.7514,15900.0
2012-10-12 09:50:00,66.09,66.27,66.08,66.26,18200.0,57.7514,57.9087,57.7427,57.8999,18200.0
2012-10-12 10:00:00,66.28,66.35,66.24,66.25,17200.0,57.9174,57.9786,57.8825,57.8912,17200.0
2012-10-12 10:10:00,66.25,66.28,66.2,66.24,11400.0,57.8912,57.9174,57.8475,57.8825,11400.0
2012-10-12 10:20:00,66.23,66.24,66.11,66.14,14900.0,57.8737,57.8825,57.7689,57.7951,14900.0
2012-10-12 10:30:00,66.15,66.18,66.11,66.17,23800.0,57.8038,57.83,57.7689,57.8213,23800.0
2012-10-12 10:40:00,66.16,66.22,66.1,66.14,56400.0,57.8126,57.865,57.7601,57.7951,56400.0
2012-10-12 10:50:00,66.15,66.19,66.1,66.15,17500.0,57.8038,57.8388,57.7601,57.8038,17500.0
2012-10-12 11:00:00,66.15,66.16,66.11,66.12,18600.0,57.8038,57.8126,57.7689,57.7776,18600.0
2012-10-12 11:10:00,66.12,66.12,65.93,65.97,92400.0,57.7776,57.7776,57.6116,57.6465,92400.0
2012-10-12 11:20:00,65.98,66.02,65.96,65.96,51100.0,57.6553,57.6902,57.6378,57.6378,51100.0
2012-10-12 11:30:00,65.96,65.96,65.83,65.87,35700.0,57.6378,57.6378,57.5242,57.5592,35700.0
2012-10-12 11:40:00,65.88,65.9,65.8,65.89,17800.0,57.5679,57.5854,57.498,57.5766,17800.0
2012-10-12 11:50:00,65.87,65.91,65.84,65.91,7900.0,57.5592,57.5941,57.5329,57.5941,7900.0
2012-10-12 12:00:00,65.91,65.95,65.89,65.94,18600.0,57.5941,57.6291,57.5766,57.6203,18600.0
2012-10-12 12:10:00,65.93,65.96,65.9,65.91,9700.0,57.6116,57.6378,57.5854,57.5941,9700.0
2012-10-12 12:20:00,65.91,65.93,65.89,65.9,18300.0,57.5941,57.6116,57.5766,57.5854,18300.0
2012-10-12 12:30:00,65.91,65.96,65.9,65.95,31000.0,57.5941,57.6378,57.5854,57.6291,31000.0
2012-10-12 12:40:00,65.95,65.95,65.87,65.88,12000.0,57.6291,57.6291,57.5592,57.5679,12000.0
2012-10-12 12:50:00,65.88,65.94,65.88,65.93,7500.0,57.5679,57.6203,57.5679,57.6116,7500.0
2012-10-12 13:00:00,65.89,65.92,65.88,65.91,17400.0,57.5766,57.6028,57.5679,57.5941,17400.0
2012-10-12 13:10:00,65.9,65.9,65.83,65.89,22400.0,57.5854,57.5854,57.5242,57.5766,22400.0
2012-10-12 13:20:00,65.89,65.91,65.86,65.87,13300.0,57.5766,57.5941,57.5504,57.5592,13300.0
2012-10-12 13:30:00,65.87,65.9,65.83,65.87,14900.0,57.5592,57.5854,57.5242,57.5592,14900.0
2012-10-12 13:40:00,65.89,65.89,65.82,65.84,16000.0,57.5766,57.5766,57.5155,57.5329,16000.0
2012-10-12 13:50:00,65.85,65.93,65.85,65.93,6800.0,57.5417,57.6116,57.5417,57.6116,6800.0
2012-10-12 14:00:00,65.94,65.95,65.9,65.91,11700.0,57.6203,57.6291,57.5854,57.5941,11700.0
2012-10-12 14:10:00,65.92,65.94,65.91,65.93,11300.0,57.6028,57.6203,57.5941,57.6116,11300.0
2012-10-12 14:20:00,65.92,65.98,65.92,65.96,28600.0,57.6028,57.6553,57.6028,57.6378,28600.0
2012-10-12 14:30:00,65.97,66.0,65.94,65.99,12600.0,57.6465,57.6728,57.6203,57.664,12600.0
2012-10-12 14:40:00,65.99,65.99,65.94,65.98,11200.0,57.664,57.664,57.6203,57.6553,11200.0
2012-10-12 14:50:00,65.98,66.05,65.97,66.01,11700.0,57.6553,57.7164,57.6465,57.6815,11700.0
2012-10-12 15:00:00,66.0,66.0,65.92,65.97,22200.0,57.6728,57.6728,57.6028,57.6465,22200.0
2012-10-12 15:10:00,65.97,66.01,65.96,66.01,79200.0,57.6465,57.6815,57.6378,57.6815,79200.0
2012-10-12 15:20:00,66.0,66.01,65.95,65.96,11900.0,57.6728,57.6815,57.6291,57.6378,11900.0
2012-10-12 15:30:00,65.97,65.97,65.9,65.91,36900.0,57.6465,57.6465,57.5854,57.5941,36900.0
2012-10-12 15:40:00,65.91,65.98,65.89,65.9,56500.0,57.5941,57.6553,57.5766,57.5854,56500.0
2012-10-12 15:50:00,65.89,65.97,65.89,65.92,95100.0,57.5766,57.6465,57.5766,57.6028,95100.0
2012-10-15 09:30:00,66.03,66.16,66.02,66.08,45600.0,57.699,57.8126,57.6902,57.7427,45600.0
2012-10-15 09:40:00,66.1,66.11,65.95,65.98,34100.0,57.7601,57.7689,57.6291,57.6553,34100.0
2012-10-15 09:50:00,66.0,66.02,65.94,65.98,40400.0,57.6728,57.6902,57.6203,57.6553,40400.0
2012-10-15 10:00:00,65.96,66.05,65.94,66.0,29500.0,57.6378,57.7164,57.6203,57.6728,29500.0
2012-10-15 10:10:00,66.01,66.03,65.89,65.92,20300.0,57.6815,57.699,57.5766,57.6028,20300.0
2012-10-15 10:20:00,65.92,65.96,65.89,65.91,16300.0,57.6028,57.6378,57.5766,57.5941,16300.0
2012-10-15 10:30:00,65.89,65.95,65.86,65.91,21000.0,57.5766,57.6291,57.5504,57.5941,21000.0
2012-10-15 10:40:00,65.93,66.0,65.93,65.95,14500.0,57.6116,57.6728,57.6116,57.6291,14500.0
2012-10-15 10:50:00,65.96,65.98,65.92,65.97,29300.0,57.6378,57.6553,57.6028,57.6465,29300.0
2012-10-15 11:00:00,65.97,66.05,65.94,66.03,25500.0,57.6465,57.7164,57.6203,57.699,25500.0
2012-10-15 11:10:00,66.04,66.08,66.04,66.08,18700.0,57.7077,57.7427,57.7077,57.7427,18700.0
2012-10-15 11:20:00,66.09,66.15,66.09,66.11,92800.0,57.7514,57.8038,57.7514,57.7689,92800.0
2012-10-15 11:30:00,66.11,66.23,66.1,66.23,14900.0,57.7689,57.8737,57.7601,57.8737,14900.0
2012-10-15 11:40:00,66.23,66.29,66.21,66.22,19000.0,57.8737,57.9262,57.8563,57.865,19000.0
2012-10-15 11:50:00,66.23,66.24,66.16,66.19,36500.0,57.8737,57.8825,57.8126,57.8388,36500.0
2012-10-15 12:00:00,66.2,66.23,66.18,66.22,22900.0,57.8475,57.8737,57.83,57.865,22900.0
2012-10-15 12:10:00,66.21,66.22,66.18,66.22,9400.0,57.8563,57.865,57.83,57.865,9400.0
2012-10-15 12:20:00,66.22,66.33,66.22,66.32,40100.0,57.865,57.9611,57.865,57.9524,40100.0
2012-10-15 12:30:00,66.32,66.36,66.28,66.36,22800.0,57.9524,57.9873,57.9174,57.9873,22800.0
2012-10-15 12:40:00,66.37,66.38,66.33,66.36,25700.0,57.9961,58.0048,57.9611,57.9873,25700.0
2012-10-15 12:50:00,66.36,66.36,66.3,66.31,11000.0,57.9873,57.9873,57.9349,57.9436,11000.0
2012-10-15 13:00:00,66.32,66.38,66.32,66.37,7100.0,57.9524,58.0048,57.9524,57.9961,7100.0
2012-10-15 13:10:00,66.38,66.4,66.33,66.33,227200.0,58.0048,58.0223,57.9611,57.9611,227200.0
2012-10-15 13:20:00,66.34,66.36,66.29,66.3,23100.0,57.9699,57.9873,57.9262,57.9349,23100.0
2012-10-15 13:30:00,66.3,66.32,66.25,66.26,9000.0,57.9349,57.9524,57.8912,57.8999,9000.0
2012-10-15 13:40:00,66.27,66.32,66.27,66.32,5300.0,57.9087,57.9524,57.9087,57.9524,5300.0
2012-10-15 13:50:00,66.33,66.33,66.31,66.32,10900.0,57.9611,57.9611,57.9436,57.9524,10900.0
2012-10-15 14:00:00,66.31,66.36,66.3,66.32,15800.0,57.9436,57.9873,57.9349,57.9524,15800.0
2012-10-15 14:10:00,66.32,66.34,66.31,66.31,12200.0,57.9524,57.9699,57.9436,57.9436,12200.0
2012-10-15 14:20:00,66.3,66.36,66.3,66.34,23700.0,57.9349,57.9873,57.9349,57.9699,23700.0
2012-10-15 14:30:00,66.32,66.33,66.23,66.26,51600.0,57.9524,57.9611,57.8737,57.8999,51600.0
2012-10-15 14:40:00,66.26,66.27,66.18,66.22,53500.0,57.8999,57.9087,57.83,57.865,53500.0
2012-10-15 14:50:00,66.21,66.27,66.21,66.25,51000.0,57.8563,57.9087,57.8563,57.8912,51000.0
2012-10-15 15:00:00,66.24,66.28,66.23,66.26,11400.0,57.8825,57.9174,57.8737,57.8999,11400.0
2012-10-15 15:10:00,66.25,66.35,66.25,66.35,26200.0,57.8912,57.9786,57.8912,57.9786,26200.0
2012-10-15 15:20:00,66.36,66.37,66.33,66.36,78600.0,57.9873,57.9961,57.9611,57.9873,78600.0
2012-10-15 15:30:00,66.38,66.4,66.34,66.36,41200.0,58.0048,58.0223,57.9699,57.9873,41200.0
2012-10-15 15:40:00,66.36,66.44,66.36,66.43,30100.0,57.9873,58.0572,57.9873,58.0485,30100.0
2012-10-15 15:50:00,66.43,66.51,66.43,66.45,192600.0,58.0485,58.1184,58.0485,58.066,192600.0
2012-10-16 09:30:00,66.73,66.76,66.68,66.72,36400.0,58.3106,58.3369,58.267,58.3019,36400.0
2012-10-16 09:40:00,66.7,66.77,66.67,66.77,15500.0,58.2844,58.3456,58.2582,58.3456,15500.0
2012-10-16 09:50:00,66.78,66.83,66.78,66.83,11100.0,58.3543,58.398,58.3543,58.398,11100.0
2012-10-16 10:00:00,66.84,66.84,66.77,66.81,24900.0,58.4068,58.4068,58.3456,58.3806,24900.0
2012-10-16 10:10:00,66.8,66.86,66.79,66.82,18300.0,58.3718,58.4242,58.3631,58.3893,18300.0
2012-10-16 10:20:00,66.82,66.85,66.78,66.84,30300.0,58.3893,58.4155,58.3543,58.4068,30300.0
2012-10-16 10:30:00,66.86,66.9,66.84,66.86,9600.0,58.4242,58.4592,58.4068,58.4242,9600.0
2012-10-16 10:40:00,66.86,66.89,66.84,66.88,17500.0,58.4242,58.4505,58.4068,58.4417,17500.0
2012-10-16 10:50:00,66.88,66.94,66.82,66.91,20000.0,58.4417,58.4942,58.3893,58.4679,20000.0
2012-10-16 11:00:00,66.91,66.92,66.87,66.9,42600.0,58.4679,58.4767,58.433,58.4592,42600.0
2012-10-16 11:10:00,66.89,66.94,66.89,66.94,16700.0,58.4505,58.4942,58.4505,58.4942,16700.0
2012-10-16 11:20:00,66.95,67.05,66.93,67.05,31700.0,58.5029,58.5903,58.4854,58.5903,31700.0
2012-10-16 11:30:00,67.05,67.08,67.04,67.06,10600.0,58.5903,58.6165,58.5815,58.599,10600.0
2012-10-16 11:40:00,67.06,67.07,67.02,67.04,19300.0,58.599,58.6077,58.5641,58.5815,19300.0
2012-10-16 11:50:00,67.05,67.07,67.03,67.07,16500.0,58.5903,58.6077,58.5728,58.6077,16500.0
2012-10-16 12:00:00,67.06,67.17,67.05,67.17,20000.0,58.599,58.6951,58.5903,58.6951,20000.0
2012-10-16 12:10:00,67.17,67.19,67.12,67.13,16700.0,58.6951,58.7126,58.6514,58.6602,16700.0
2012-10-16 12:20:00,67.13,67.13,67.09,67.11,15200.0,58.6602,58.6602,58.6252,58.6427,15200.0
2012-10-16 12:30:00,67.11,67.15,67.11,67.12,4800.0,58.6427,58.6777,58.6427,58.6514,4800.0
2012-10-16 12:40:00,67.13,67.14,67.12,67.12,4800.0,58.6602,58.6689,58.6514,58.6514,4800.0
2012-10-16 12:50:00,67.14,67.14,67.08,67.09,6100.0,58.6689,58.6689,58.6165,58.6252,6100.0
2012-10-16 13:00:00,67.08,67.14,67.08,67.13,6300.0,58.6165,58.6689,58.6165,58.6602,6300.0
2012-10-16 13:10:00,67.12,67.14,67.12,67.14,8800.0,58.6514,58.6689,58.6514,58.6689,8800.0
2012-10-16 13:20:00,67.14,67.15,67.13,67.14,50700.0,58.6689,58.6777,58.6602,58.6689,50700.0
2012-10-16 13:30:00,67.14,67.16,67.14,67.14,17500.0,58.6689,58.6864,58.6689,58.6689,17500.0
2012-10-16 13:40:00,67.14,67.15,67.1,67.11,19100.0,58.6689,58.6777,58.634,58.6427,19100.0
2012-10-16 13:50:00,67.11,67.15,67.11,67.14,12400.0,58.6427,58.6777,58.6427,58.6689,12400.0
2012-10-16 14:00:00,67.13,67.13,67.09,67.09,6200.0,58.6602,58.6602,58.6252,58.6252,6200.0
2012-10-16 14:10:00,67.1,67.1,67.04,67.06,53200.0,58.634,58.634,58.5815,58.599,53200.0
2012-10-16 14:20:00,67.05,67.08,67.04,67.08,15400.0,58.5903,58.6165,58.5815,58.6165,15400.0
2012-10-16 14:30:00,67.08,67.11,67.06,67.09,44500.0,58.6165,58.6427,58.599,58.6252,44500.0
2012-10-16 14:40:00,67.09,67.12,67.09,67.1,57400.0,58.6252,58.6514,58.6252,58.634,57400.0
2012-10-16 14:50:00,67.11,67.11,67.09,67.1,105300.0,58.6427,58.6427,58.6252,58.634,105300.0
2012-10-16 15:00:00,67.1,67.11,67.05,67.06,69300.0,58.634,58.6427,58.5903,58.599,69300.0
2012-10-16 15:10:00,67.06,67.1,67.04,67.06,31000.0,58.599,58.634,58.5815,58.599,31000.0
2012-10-16 15:20:00,67.07,67.1,67.05,67.1,18300.0,58.6077,58.634,58.5903,58.634,18300.0
2012-10-16 15:30:00,67.11,67.15,67.1,67.15,59900.0,58.6427,58.6777,58.634,58.6777,59900.0
2012-10-16 15:40:00,67.15,67.18,67.14,67.16,100900.0,58.6777,58.7039,58.6689,58.6864,100900.0
2012-10-16 15:50:00,67.15,67.22,67.15,67.19,62800.0,58.6777,58.7388,58.6777,58.7126,62800.0
2012-10-17 09:30:00,67.08,67.11,66.95,67.02,61800.0,58.6165,58.6427,58.5029,58.5641,61800.0
2012-10-17 09:40:00,67.01,67.09,66.98,67.09,11300.0,58.5553,58.6252,58.5291,58.6252,11300.0
2012-10-17 09:50:00,67.08,67.19,67.05,67.17,23500.0,58.6165,58.7126,58.5903,58.6951,23500.0
2012-10-17 10:00:00,67.17,67.26,67.16,67.26,17400.0,58.6951,58.7738,58.6864,58.7738,17400.0
2012-10-17 10:10:00,67.27,67.29,67.2,67.2,16000.0,58.7825,58.8,58.7213,58.7213,16000.0
2012-10-17 10:20:00,67.2,67.25,67.18,67.25,13800.0,58.7213,58.765,58.7039,58.765,13800.0
2012-10-17 10:30:00,67.24,67.25,67.19,67.22,14000.0,58.7563,58.765,58.7126,58.7388,14000.0
2012-10-17 10:40:00,67.22,67.25,67.21,67.25,13700.0,58.7388,58.765,58.7301,58.765,13700.0
2012-10-17 10:50:00,67.25,67.25,67.18,67.2,11300.0,58.765,58.765,58.7039,58.7213,11300.0
2012-10-17 11:00:00,67.2,67.2,67.14,67.14,7000.0,58.7213,58.7213,58.6689,58.6689,7000.0
2012-10-17 11:10:00,67.14,67.18,67.12,67.17,19700.0,58.6689,58.7039,58.6514,58.6951,19700.0
2012-10-17 11:20:00,67.16,67.19,67.16,67.17,9700.0,58.6864,58.7126,58.6864,58.6951,9700.0
2012-10-17 11:30:00,67.17,67.24,67.17,67.23,52700.0,58.6951,58.7563,58.6951,58.7476,52700.0
2012-10-17 11:40:00,67.23,67.24,67.21,67.22,22800.0,58.7476,58.7563,58.7301,58.7388,22800.0
2012-10-17 11:50:00,67.22,67.24,67.2,67.22,8100.0,58.7388,58.7563,58.7213,58.7388,8100.0
2012-10-17 12:00:00,67.22,67.26,67.21,67.26,38200.0,58.7388,58.7738,58.7301,58.7738,38200.0
2012-10-17 12:10:00,67.25,67.25,67.23,67.23,12400.0,58.765,58.765,58.7476,58.7476,12400.0
2012-10-17 12:20:00,67.23,67.28,67.23,67.24,10900.0,58.7476,58.7913,58.7476,58.7563,10900.0
2012-10-17 12:30:00,67.25,67.25,67.23,67.23,1800.0,58.765,58.765,58.7476,58.7476,1800.0
2012-10-17 12:40:00,67.23,67.24,67.22,67.22,7700.0,58.7476,58.7563,58.7388,58.7388,7700.0
2012-10-17 12:50:00,67.23,67.23,67.22,67.23,4400.0,58.7476,58.7476,58.7388,58.7476,4400.0
2012-10-17 13:00:00,67.23,67.26,67.21,67.23,8900.0,58.7476,58.7738,58.7301,58.7476,8900.0
2012-10-17 13:10:00,67.22,67.24,67.21,67.22,40900.0,58.7388,58.7563,58.7301,58.7388,40900.0
2012-10-17 13:20:00,67.21,67.22,67.18,67.19,23100.0,58.7301,58.7388,58.7039,58.7126,23100.0
2012-10-17 13:30:00,67.19,67.2,67.13,67.13,8300.0,58.7126,58.7213,58.6602,58.6602,8300.0
2012-10-17 13:40:00,67.12,67.12,66.98,67.01,20600.0,58.6514,58.6514,58.5291,58.5553,20600.0
2012-10-17 13:50:00,67.02,67.05,67.01,67.04,10800.0,58.5641,58.5903,58.5553,58.5815,10800.0
2012-10-17 14:00:00,67.04,67.06,67.02,67.06,10700.0,58.5815,58.599,58.5641,58.599,10700.0
2012-10-17 14:10:00,67.06,67.08,67.05,67.06,9600.0,58.599,58.6165,58.5903,58.599,9600.0
2012-10-17 14:20:00,67.06,67.13,67.06,67.12,19700.0,58.599,58.6602,58.599,58.6514,19700.0
2012-10-17 14:30:00,67.13,67.15,67.11,67.13,14900.0,58.6602,58.6777,58.6427,58.6602,14900.0
2012-10-17 14:40:00,67.14,67.17,67.13,67.14,26300.0,58.6689,58.6951,58.6602,58.6689,26300.0
2012-10-17 14:50:00,67.13,67.14,67.11,67.14,21900.0,58.6602,58.6689,58.6427,58.6689,21900.0
2012-10-17 15:00:00,67.15,67.22,67.13,67.22,73700.0,58.6777,58.7388,58.6602,58.7388,73700.0
2012-10-17 15:10:00,67.23,67.25,67.2,67.22,13800.0,58.7476,58.765,58.7213,58.7388,13800.0
2012-10-17 15:20:00,67.22,67.22,67.18,67.2,15600.0,58.7388,58.7388,58.7039,58.7213,15600.0
2012-10-17 15:30:00,67.2,67.22,67.16,67.21,60500.0,58.7213,58.7388,58.6864,58.7301,60500.0
2012-10-17 15:40:00,67.19,67.24,67.13,67.13,58700.0,58.7126,58.7563,58.6602,58.6602,58700.0
2012-10-17 15:50:00,67.14,67.17,67.11,67.16,101700.0,58.6689,58.6951,58.6427,58.6864,101700.0
2012-10-18 09:30:00,66.97,66.99,66.91,66.92,29500.0,58.5204,58.5378,58.4679,58.4767,29500.0
2012-10-18 09:40:00,66.92,66.96,66.87,66.92,36000.0,58.4767,58.5116,58.433,58.4767,36000.0
2012-10-18 09:50:00,66.91,66.95,66.9,66.95,9900.0,58.4679,58.5029,58.4592,58.5029,9900.0
2012-10-18 10:00:00,67.0,67.03,66.91,66.97,51100.0,58.5466,58.5728,58.4679,58.5204,51100.0
2012-10-18 10:10:00,66.97,66.98,66.77,66.8,22800.0,58.5204,58.5291,58.3456,58.3718,22800.0
2012-10-18 10:20:00,66.77,66.83,66.77,66.83,56900.0,58.3456,58.398,58.3456,58.398,56900.0
2012-10-18 10:30:00,66.83,66.9,66.81,66.88,15000.0,58.398,58.4592,58.3806,58.4417,15000.0
2012-10-18 10:40:00,66.86,66.88,66.82,66.88,13600.0,58.4242,58.4417,58.3893,58.4417,13600.0
2012-10-18 10:50:00,66.87,66.93,66.86,66.92,11100.0,58.433,58.4854,58.4242,58.4767,11100.0
2012-10-18 11:00:00,66.9,66.95,66.9,66.91,8500.0,58.4592,58.5029,58.4592,58.4679,8500.0
2012-10-18 11:10:00,66.93,66.95,66.91,66.92,32800.0,58.4854,58.5029,58.4679,58.4767,32800.0
2012-10-18 11:20:00,66.91,66.94,66.9,66.93,3200.0,58.4679,58.4942,58.4592,58.4854,3200.0
2012-10-18 11:30:00,66.96,67.01,66.95,67.01,16000.0,58.5116,58.5553,58.5029,58.5553,16000.0
2012-10-18 11:40:00,67.0,67.05,67.0,67.04,21200.0,58.5466,58.5903,58.5466,58.5815,21200.0
2012-10-18 11:50:00,67.04,67.12,67.03,67.1,61600.0,58.5815,58.6514,58.5728,58.634,61600.0
2012-10-18 12:00:00,67.1,67.15,67.1,67.13,14200.0,58.634,58.6777,58.634,58.6602,14200.0
2012-10-18 12:10:00,67.14,67.15,67.12,67.12,11500.0,58.6689,58.6777,58.6514,58.6514,11500.0
2012-10-18 12:20:00,67.12,67.12,67.1,67.11,17300.0,58.6514,58.6514,58.634,58.6427,17300.0
2012-10-18 12:30:00,67.12,67.12,66.79,66.85,73800.0,58.6514,58.6514,58.3631,58.4155,73800.0
2012-10-18 12:40:00,66.88,66.9,66.83,66.84,11500.0,58.4417,58.4592,58.398,58.4068,11500.0
2012-10-18 12:50:00,66.81,66.87,66.75,66.79,18100.0,58.3806,58.433,58.3281,58.3631,18100.0
2012-10-18 13:00:00,66.8,66.81,66.71,66.72,14300.0,58.3718,58.3806,58.2932,58.3019,14300.0
2012-10-18 13:10:00,66.69,66.71,66.66,66.71,53100.0,58.2757,58.2932,58.2495,58.2932,53100.0
2012-10-18 13:20:00,66.73,66.78,66.69,66.77,7300.0,58.3106,58.3543,58.2757,58.3456,7300.0
2012-10-18 13:30:00,66.77,66.78,66.68,66.68,9000.0,58.3456,58.3543,58.267,58.267,9000.0
2012-10-18 13:40:00,66.69,66.71,66.62,66.66,9300.0,58.2757,58.2932,58.2145,58.2495,9300.0
2012-10-18 13:50:00,66.65,66.65,66.56,66.57,10300.0,58.2407,58.2407,58.1621,58.1708,10300.0
2012-10-18 14:00:00,66.59,66.74,66.59,66.68,20100.0,58.1883,58.3194,58.1883,58.267,20100.0
2012-10-18 14:10:00,66.68,66.73,66.66,66.7,9400.0,58.267,58.3106,58.2495,58.2844,9400.0
2012-10-18 14:20:00,66.7,66.71,66.64,66.64,36300.0,58.2844,58.2932,58.232,58.232,36300.0
2012-10-18 14:30:00,66.63,66.64,66.55,66.59,27400.0,58.2233,58.232,58.1534,58.1883,27400.0
2012-10-18 14:40:00,66.55,66.62,66.52,66.58,41700.0,58.1534,58.2145,58.1271,58.1796,41700.0
2012-10-18 14:50:00,66.61,66.67,66.6,66.65,12200.0,58.2058,58.2582,58.197,58.2407,12200.0
2012-10-18 15:00:00,66.66,66.7,66.6,66.69,31900.0,58.2495,58.2844,58.197,58.2757,31900.0
2012-10-18 15:10:00,66.7,66.7,66.64,66.64,81900.0,58.2844,58.2844,58.232,58.232,81900.0
2012-10-18 15:20:00,66.65,66.76,66.64,66.73,28700.0,58.2407,58.3369,58.232,58.3106,28700.0
2012-10-18 15:30:00,66.73,66.78,66.72,66.76,29700.0,58.3106,58.3543,58.3019,58.3369,29700.0
2012-10-18 15:40:00,66.76,66.8,66.74,66.77,24600.0,58.3369,58.3718,58.3194,58.3456,24600.0
2012-10-18 15:50:00,66.77,66.79,66.73,66.75,85300.0,58.3456,58.3631,58.3106,58.3281,85300.0
2012-10-19 09:30:00,66.63,66.63,66.43,66.45,48000.0,58.2233,58.2233,58.0485,58.066,48000.0
2012-10-19 09:40:00,66.45,66.48,66.32,66.38,351400.0,58.066,58.0922,57.9524,58.0048,351400.0
2012-10-19 09:50:00,66.38,66.47,66.37,66.46,28600.0,58.0048,58.0835,57.9961,58.0747,28600.0
2012-10-19 10:00:00,66.43,66.46,66.36,66.42,23200.0,58.0485,58.0747,57.9873,58.0398,23200.0
2012-10-19 10:10:00,66.42,66.44,66.31,66.31,14600.0,58.0398,58.0572,57.9436,57.9436,14600.0
2012-10-19 10:20:00,66.3,66.37,66.29,66.37,31000.0,57.9349,57.9961,57.9262,57.9961,31000.0
2012-10-19 10:30:00,66.36,66.36,66.3,66.33,13800.0,57.9873,57.9873,57.9349,57.9611,13800.0
2012-10-19 10:40:00,66.34,66.34,66.25,66.25,21300.0,57.9699,57.9699,57.8912,57.8912,21300.0
2012-10-19 10:50:00,66.23,66.28,66.23,66.26,15300.0,57.8737,57.9174,57.8737,57.8999,15300.0
2012-10-19 11:00:00,66.26,66.27,66.11,66.12,27600.0,57.8999,57.9087,57.7689,57.7776,27600.0
2012-10-19 11:10:00,66.12,66.13,66.0,66.02,26900.0,57.7776,57.7863,57.6728,57.6902,26900.0
2012-10-19 11:20:00,66.03,66.04,65.97,66.04,84700.0,57.699,57.7077,57.6465,57.7077,84700.0
2012-10-19 11:30:00,66.03,66.06,66.02,66.05,16200.0,57.699,57.7252,57.6902,57.7164,16200.0
2012-10-19 11:40:00,66.05,66.05,65.95,65.95,11400.0,57.7164,57.7164,57.6291,57.6291,11400.0
2012-10-19 11:50:00,65.94,65.95,65.85,65.91,30100.0,57.6203,57.6291,57.5417,57.5941,30100.0
2012-10-19 12:00:00,65.91,65.91,65.86,65.87,13200.0,57.5941,57.5941,57.5504,57.5592,13200.0
2012-10-19 12:10:00,65.87,65.88,65.69,65.71,62600.0,57.5592,57.5679,57.4019,57.4193,62600.0
2012-10-19 12:20:00,65.74,65.8,65.69,65.71,33800.0,57.4456,57.498,57.4019,57.4193,33800.0
2012-10-19 12:30:00,65.72,65.84,65.71,65.83,37100.0,57.4281,57.5329,57.4193,57.5242,37100.0
2012-10-19 12:40:00,65.83,65.83,65.79,65.79,31300.0,57.5242,57.5242,57.4892,57.4892,31300.0
2012-10-19 12:50:00,65.79,65.81,65.75,65.76,23800.0,57.4892,57.5067,57.4543,57.463,23800.0
2012-10-19 13:00:00,65.75,65.78,65.7,65.78,50700.0,57.4543,57.4805,57.4106,57.4805,50700.0
2012-10-19 13:10:00,65.79,65.85,65.78,65.8,47300.0,57.4892,57.5417,57.4805,57.498,47300.0
2012-10-19 13:20:00,65.8,65.81,65.76,65.78,23000.0,57.498,57.5067,57.463,57.4805,23000.0
2012-10-19 13:30:00,65.77,65.78,65.68,65.69,163900.0,57.4718,57.4805,57.3931,57.4019,163900.0
2012-10-19 13:40:00,65.69,65.71,65.55,65.57,100400.0,57.4019,57.4193,57.2795,57.297,100400.0
2012-10-19 13:50:00,65.56,65.61,65.53,65.59,40900.0,57.2883,57.332,57.2621,57.3145,40900.0
2012-10-19 14:00:00,65.59,65.66,65.57,65.65,27000.0,57.3145,57.3756,57.297,57.3669,27000.0
2012-10-19 14:10:00,65.64,65.65,65.6,65.62,34000.0,57.3582,57.3669,57.3232,57.3407,34000.0
2012-10-19 14:20:00,65.63,65.64,65.47,65.52,24100.0,57.3494,57.3582,57.2096,57.2533,24100.0
2012-10-19 14:30:00,65.52,65.58,65.52,65.54,29200.0,57.2533,57.3057,57.2533,57.2708,29200.0
2012-10-19 14:40:00,65.54,65.56,65.49,65.55,24000.0,57.2708,57.2883,57.2271,57.2795,24000.0
2012-10-19 14:50:00,65.55,65.59,65.46,65.59,26400.0,57.2795,57.3145,57.2009,57.3145,26400.0
2012-10-19 15:00:00,65.56,65.56,65.5,65.5,43600.0,57.2883,57.2883,57.2358,57.2358,43600.0
2012-10-19 15:10:00,65.49,65.56,65.48,65.55,27300.0,57.2271,57.2883,57.2184,57.2795,27300.0
2012-10-19 15:20:00,65.56,65.68,65.56,65.61,47400.0,57.2883,57.3931,57.2883,57.332,47400.0
2012-10-19 15:30:00,65.61,65.65,65.57,65.64,120900.0,57.332,57.3669,57.297,57.3582,120900.0
2012-10-19 15:40:00,65.64,65.67,65.6,65.65,48400.0,57.3582,57.3844,57.3232,57.3669,48400.0
2012-10-19 15:50:00,65.65,65.71,65.56,65.56,101000.0,57.3669,57.4193,57.2883,57.2883,101000.0
2012-10-22 09:30:00,65.48,65.62,65.48,65.54,38600.0,57.2184,57.3407,57.2184,57.2708,38600.0
2012-10-22 09:40:00,65.56,65.62,65.44,65.47,278000.0,57.2883,57.3407,57.1834,57.2096,278000.0
2012-10-22 09:50:00,65.5,65.56,65.44,65.55,31000.0,57.2358,57.2883,57.1834,57.2795,31000.0
2012-10-22 10:00:00,65.55,65.72,65.54,65.71,94500.0,57.2795,57.4281,57.2708,57.4193,94500.0
2012-10-22 10:10:00,65.72,65.72,65.6,65.61,13200.0,57.4281,57.4281,57.3232,57.332,13200.0
2012-10-22 10:20:00,65.61,65.68,65.61,65.66,13000.0,57.332,57.3931,57.332,57.3756,13000.0
2012-10-22 10:30:00,65.67,65.69,65.54,65.54,7100.0,57.3844,57.4019,57.2708,57.2708,7100.0
2012-10-22 10:40:00,65.55,65.55,65.5,65.53,27600.0,57.2795,57.2795,57.2358,57.2621,27600.0
2012-10-22 10:50:00,65.55,65.57,65.5,65.54,23000.0,57.2795,57.297,57.2358,57.2708,23000.0
2012-10-22 11:00:00,65.52,65.57,65.51,65.56,18400.0,57.2533,57.297,57.2446,57.2883,18400.0
2012-10-22 11:10:00,65.56,65.56,65.42,65.42,55300.0,57.2883,57.2883,57.1659,57.1659,55300.0
2012-10-22 11:20:00,65.43,65.46,65.37,65.44,18100.0,57.1747,57.2009,57.1222,57.1834,18100.0
2012-10-22 11:30:00,65.46,65.48,65.43,65.48,14200.0,57.2009,57.2184,57.1747,57.2184,14200.0
2012-10-22 11:40:00,65.49,65.61,65.49,65.61,16800.0,57.2271,57.332,57.2271,57.332,16800.0
2012-10-22 11:50:00,65.6,65.6,65.55,65.56,23800.0,57.3232,57.3232,57.2795,57.2883,23800.0
2012-10-22 12:00:00,65.55,65.59,65.49,65.58,15100.0,57.2795,57.3145,57.2271,57.3057,15100.0
2012-10-22 12:10:00,65.58,65.58,65.5,65.52,12600.0,57.3057,57.3057,57.2358,57.2533,12600.0
2012-10-22 12:20:00,65.52,65.56,65.48,65.52,7800.0,57.2533,57.2883,57.2184,57.2533,7800.0
2012-10-22 12:30:00,65.53,65.53,65.43,65.45,37800.0,57.2621,57.2621,57.1747,57.1921,37800.0
2012-10-22 12:40:00,65.47,65.52,65.46,65.51,15800.0,57.2096,57.2533,57.2009,57.2446,15800.0
2012-10-22 12:50:00,65.5,65.5,65.46,65.46,11600.0,57.2358,57.2358,57.2009,57.2009,11600.0
2012-10-22 13:00:00,65.46,65.5,65.43,65.44,11600.0,57.2009,57.2358,57.1747,57.1834,11600.0
2012-10-22 13:10:00,65.41,65.41,65.32,65.38,21100.0,57.1572,57.1572,57.0785,57.131,21100.0
2012-10-22 13:20:00,65.38,65.38,65.25,65.28,39200.0,57.131,57.131,57.0174,57.0436,39200.0
2012-10-22 13:30:00,65.28,65.33,65.25,65.26,43300.0,57.0436,57.0873,57.0174,57.0261,43300.0
2012-10-22 13:40:00,65.26,65.26,65.15,65.25,119800.0,57.0261,57.0261,56.93,57.0174,119800.0
2012-10-22 13:50:00,65.26,65.3,65.23,65.26,49300.0,57.0261,57.0611,56.9999,57.0261,49300.0
2012-10-22 14:00:00,65.26,65.29,65.23,65.27,39500.0,57.0261,57.0523,56.9999,57.0349,39500.0
2012-10-22 14:10:00,65.27,65.38,65.23,65.34,55900.0,57.0349,57.131,56.9999,57.096,55900.0
2012-10-22 14:20:00,65.34,65.36,65.28,65.3,14500.0,57.096,57.1135,57.0436,57.0611,14500.0
2012-10-22 14:30:00,65.31,65.36,65.28,65.29,19400.0,57.0698,57.1135,57.0436,57.0523,19400.0
2012-10-22 14:40:00,65.29,65.34,65.27,65.29,24800.0,57.0523,57.096,57.0349,57.0523,24800.0
2012-10-22 14:50:00,65.3,65.31,65.26,65.28,17300.0,57.0611,57.0698,57.0261,57.0436,17300.0
2012-10-22 15:00:00,65.29,65.3,65.23,65.25,85200.0,57.0523,57.0611,56.9999,57.0174,85200.0
2012-10-22 15:10:00,65.27,65.42,65.27,65.37,145600.0,57.0349,57.1659,57.0349,57.1222,145600.0
2012-10-22 15:20:00,65.37,65.44,65.33,65.44,13800.0,57.1222,57.1834,57.0873,57.1834,13800.0
2012-10-22 15:30:00,65.44,65.48,65.39,65.47,72300.0,57.1834,57.2184,57.1397,57.2096,72300.0
2012-10-22 15:40:00,65.47,65.5,65.41,65.5,55400.0,57.2096,57.2358,57.1572,57.2358,55400.0
2012-10-22 15:50:00,65.52,65.73,65.51,65.67,57200.0,57.2533,57.4368,57.2446,57.3844,57200.0
2012-10-23 09:30:00,65.03,65.05,64.82,64.84,207200.0,56.8251,56.8426,56.6416,56.6591,207200.0
2012-10-23 09:40:00,64.84,64.96,64.8,64.96,72500.0,56.6591,56.764,56.6242,56.764,72500.0
2012-10-23 09:50:00,64.96,64.97,64.89,64.9,45700.0,56.764,56.7727,56.7028,56.7115,45700.0
2012-10-23 10:00:00,64.89,65.03,64.89,64.96,76300.0,56.7028,56.8251,56.7028,56.764,76300.0
2012-10-23 10:10:00,64.96,64.98,64.81,64.86,33600.0,56.764,56.7814,56.6329,56.6766,33600.0
2012-10-23 10:20:00,64.86,64.91,64.8,64.82,30100.0,56.6766,56.7203,56.6242,56.6416,30100.0
2012-10-23 10:30:00,64.83,64.83,64.61,64.61,77500.0,56.6504,56.6504,56.4581,56.4581,77500.0
2012-10-23 10:40:00,64.63,64.75,64.63,64.75,15500.0,56.4756,56.5805,56.4756,56.5805,15500.0
2012-10-23 10:50:00,64.75,64.79,64.72,64.79,11300.0,56.5805,56.6154,56.5542,56.6154,11300.0
2012-10-23 11:00:00,64.78,64.83,64.75,64.79,17000.0,56.6067,56.6504,56.5805,56.6154,17000.0
2012-10-23 11:10:00,64.78,64.83,64.77,64.81,35700.0,56.6067,56.6504,56.5979,56.6329,35700.0
2012-10-23 11:20:00,64.82,64.85,64.78,64.82,23000.0,56.6416,56.6678,56.6067,56.6416,23000.0
2012-10-23 11:30:00,64.83,64.83,64.72,64.73,21500.0,56.6504,56.6504,56.5542,56.563,21500.0
2012-10-23 11:40:00,64.75,64.79,64.69,64.78,73900.0,56.5805,56.6154,56.528,56.6067,73900.0
2012-10-23 11:50:00,64.78,64.82,64.78,64.82,13500.0,56.6067,56.6416,56.6067,56.6416,13500.0
2012-10-23 12:00:00,64.83,64.84,64.79,64.82,11100.0,56.6504,56.6591,56.6154,56.6416,11100.0
2012-10-23 12:10:00,64.82,64.95,64.82,64.95,8600.0,56.6416,56.7552,56.6416,56.7552,8600.0
2012-10-23 12:20:00,64.95,64.95,64.9,64.92,16400.0,56.7552,56.7552,56.7115,56.729,16400.0
2012-10-23 12:30:00,64.92,65.01,64.92,64.95,17600.0,56.729,56.8077,56.729,56.7552,17600.0
2012-10-23 12:40:00,64.96,65.07,64.96,65.05,8900.0,56.764,56.8601,56.764,56.8426,8900.0
2012-10-23 12:50:00,65.08,65.08,65.0,65.03,31000.0,56.8688,56.8688,56.7989,56.8251,31000.0
2012-10-23 13:00:00,65.03,65.11,65.03,65.09,47400.0,56.8251,56.895,56.8251,56.8776,47400.0
2012-10-23 13:10:00,65.09,65.18,65.04,65.04,34400.0,56.8776,56.9562,56.8339,56.8339,34400.0
2012-10-23 13:20:00,65.03,65.09,65.02,65.07,61700.0,56.8251,56.8776,56.8164,56.8601,61700.0
2012-10-23 13:30:00,65.08,65.14,65.05,65.07,28400.0,56.8688,56.9213,56.8426,56.8601,28400.0
2012-10-23 13:40:00,65.05,65.07,64.98,65.02,20000.0,56.8426,56.8601,56.7814,56.8164,20000.0
2012-10-23 13:50:00,65.03,65.11,64.99,65.09,44200.0,56.8251,56.895,56.7902,56.8776,44200.0
2012-10-23 14:00:00,65.09,65.17,65.02,65.05,35800.0,56.8776,56.9475,56.8164,56.8426,35800.0
2012-10-23 14:10:00,65.05,65.06,64.87,64.97,135200.0,56.8426,56.8514,56.6853,56.7727,135200.0
2012-10-23 14:20:00,64.95,65.03,64.9,64.99,29600.0,56.7552,56.8251,56.7115,56.7902,29600.0
2012-10-23 14:30:00,64.98,65.08,64.93,65.06,107600.0,56.7814,56.8688,56.7378,56.8514,107600.0
2012-10-23 14:40:00,65.07,65.19,65.04,65.16,34300.0,56.8601,56.9649,56.8339,56.9387,34300.0
2012-10-23 14:50:00,65.15,65.15,65.1,65.13,23800.0,56.93,56.93,56.8863,56.9125,23800.0
2012-10-23 15:00:00,65.13,65.21,65.08,65.1,66200.0,56.9125,56.9824,56.8688,56.8863,66200.0
2012-10-23 15:10:00,65.1,65.13,65.05,65.13,62900.0,56.8863,56.9125,56.8426,56.9125,62900.0
2012-10-23 15:20:00,65.14,65.15,65.01,65.01,34100.0,56.9213,56.93,56.8077,56.8077,34100.0
2012-10-23 15:30:00,65.02,65.05,64.9,64.9,52300.0,56.8164,56.8426,56.7115,56.7115,52300.0
2012-10-23 15:40:00,64.9,64.93,64.84,64.89,53700.0,56.7115,56.7378,56.6591,56.7028,53700.0
2012-10-23 15:50:00,64.89,65.0,64.88,64.91,78400.0,56.7028,56.7989,56.6941,56.7203,78400.0
2012-10-24 09:30:00,65.2,65.26,65.12,65.12,35300.0,56.9737,57.0261,56.9038,56.9038,35300.0
2012-10-24 09:40:00,65.14,65.16,65.04,65.06,6700.0,56.9213,56.9387,56.8339,56.8514,6700.0
2012-10-24 09:50:00,65.05,65.14,65.05,65.12,8200.0,56.8426,56.9213,56.8426,56.9038,8200.0
2012-10-24 10:00:00,65.14,65.15,64.93,64.94,90900.0,56.9213,56.93,56.7378,56.7465,90900.0
2012-10-24 10:10:00,64.94,65.04,64.94,64.97,16000.0,56.7465,56.8339,56.7465,56.7727,16000.0
2012-10-24 10:20:00,64.95,65.05,64.94,64.95,129800.0,56.7552,56.8426,56.7465,56.7552,129800.0
2012-10-24 10:30:00,64.95,65.05,64.91,65.02,54400.0,56.7552,56.8426,56.7203,56.8164,54400.0
2012-10-24 10:40:00,65.0,65.08,65.0,65.04,110400.0,56.7989,56.8688,56.7989,56.8339,110400.0
2012-10-24 10:50:00,65.04,65.05,64.96,64.98,36300.0,56.8339,56.8426,56.764,56.7814,36300.0
2012-10-24 11:00:00,64.99,65.05,64.92,64.94,55400.0,56.7902,56.8426,56.729,56.7465,55400.0
2012-10-24 11:10:00,64.94,64.94,64.88,64.89,51200.0,56.7465,56.7465,56.6941,56.7028,51200.0
2012-10-24 11:20:00,64.89,64.94,64.88,64.93,89000.0,56.7028,56.7465,56.6941,56.7378,89000.0
2012-10-24 11:30:00,64.94,64.96,64.87,64.88,38600.0,56.7465,56.764,56.6853,56.6941,38600.0
2012-10-24 11:40:00,64.89,64.91,64.8,64.8,22600.0,56.7028,56.7203,56.6242,56.6242,22600.0
2012-10-24 11:50:00,64.81,64.84,64.77,64.79,16800.0,56.6329,56.6591,56.5979,56.6154,16800.0
2012-10-24 12:00:00,64.79,64.83,64.76,64.78,52200.0,56.6154,56.6504,56.5892,56.6067,52200.0
2012-10-24 12:10:00,64.78,64.86,64.77,64.84,18000.0,56.6067,56.6766,56.5979,56.6591,18000.0
2012-10-24 12:20:00,64.84,64.85,64.8,64.84,14600.0,56.6591,56.6678,56.6242,56.6591,14600.0
2012-10-24 12:30:00,64.84,64.93,64.84,64.91,10600.0,56.6591,56.7378,56.6591,56.7203,10600.0
2012-10-24 12:40:00,64.92,64.97,64.91,64.94,8500.0,56.729,56.7727,56.7203,56.7465,8500.0
2012-10-24 12:50:00,64.95,64.96,64.93,64.95,6900.0,56.7552,56.764,56.7378,56.7552,6900.0
2012-10-24 13:00:00,64.95,64.98,64.94,64.95,17900.0,56.7552,56.7814,56.7465,56.7552,17900.0
2012-10-24 13:10:00,64.95,64.95,64.89,64.91,12100.0,56.7552,56.7552,56.7028,56.7203,12100.0
2012-10-24 13:20:00,64.91,64.95,64.91,64.94,55800.0,56.7203,56.7552,56.7203,56.7465,55800.0
2012-10-24 13:30:00,64.94,64.94,64.88,64.92,10100.0,56.7465,56.7465,56.6941,56.729,10100.0
2012-10-24 13:40:00,64.92,64.95,64.9,64.94,21500.0,56.729,56.7552,56.7115,56.7465,21500.0
2012-10-24 13:50:00,64.93,64.96,64.93,64.94,6900.0,56.7378,56.764,56.7378,56.7465,6900.0
2012-10-24 14:00:00,64.93,64.95,64.92,64.95,18900.0,56.7378,56.7552,56.729,56.7552,18900.0
2012-10-24 14:10:00,64.94,64.98,64.75,64.9,44200.0,56.7465,56.7814,56.5805,56.7115,44200.0
2012-10-24 14:20:00,64.9,65.0,64.84,64.99,46400.0,56.7115,56.7989,56.6591,56.7902,46400.0
2012-10-24 14:30:00,64.98,65.0,64.9,64.91,54800.0,56.7814,56.7989,56.7115,56.7203,54800.0
2012-10-24 14:40:00,64.92,64.94,64.84,64.89,28000.0,56.729,56.7465,56.6591,56.7028,28000.0
2012-10-24 14:50:00,64.91,64.94,64.85,64.86,17900.0,56.7203,56.7465,56.6678,56.6766,17900.0
2012-10-24 15:00:00,64.82,64.87,64.7,64.74,47100.0,56.6416,56.6853,56.5368,56.5717,47100.0
2012-10-24 15:10:00,64.75,64.77,64.68,64.71,51300.0,56.5805,56.5979,56.5193,56.5455,51300.0
2012-10-24 15:20:00,64.71,64.75,64.66,64.74,51100.0,56.5455,56.5805,56.5018,56.5717,51100.0
2012-10-24 15:30:00,64.76,64.77,64.68,64.69,42500.0,56.5892,56.5979,56.5193,56.528,42500.0
2012-10-24 15:40:00,64.68,64.68,64.62,64.67,45500.0,56.5193,56.5193,56.4669,56.5106,45500.0
2012-10-24 15:50:00,64.66,64.73,64.62,64.72,63500.0,56.5018,56.563,56.4669,56.5542,63500.0
2012-10-25 09:30:00,65.12,65.21,65.06,65.06,24600.0,56.9038,56.9824,56.8514,56.8514,24600.0
2012-10-25 09:40:00,65.04,65.1,65.04,65.05,5600.0,56.8339,56.8863,56.8339,56.8426,5600.0
2012-10-25 09:50:00,65.02,65.04,64.98,65.02,11700.0,56.8164,56.8339,56.7814,56.8164,11700.0
2012-10-25 10:00:00,65.0,65.03,64.91,65.0,17800.0,56.7989,56.8251,56.7203,56.7989,17800.0
2012-10-25 10:10:00,64.98,65.06,64.98,65.04,10300.0,56.7814,56.8514,56.7814,56.8339,10300.0
2012-10-25 10:20:00,65.05,65.08,64.93,64.93,14100.0,56.8426,56.8688,56.7378,56.7378,14100.0
2012-10-25 10:30:00,64.95,64.95,64.88,64.89,10000.0,56.7552,56.7552,56.6941,56.7028,10000.0
2012-10-25 10:40:00,64.84,64.88,64.77,64.77,10700.0,56.6591,56.6941,56.5979,56.5979,10700.0
2012-10-25 10:50:00,64.77,64.8,64.72,64.8,11800.0,56.5979,56.6242,56.5542,56.6242,11800.0
2012-10-25 11:00:00,64.78,64.84,64.77,64.84,15900.0,56.6067,56.6591,56.5979,56.6591,15900.0
2012-10-25 11:10:00,64.84,64.84,64.79,64.8,9000.0,56.6591,56.6591,56.6154,56.6242,9000.0
2012-10-25 11:20:00,64.82,64.82,64.62,64.65,211500.0,56.6416,56.6416,56.4669,56.4931,211500.0
2012-10-25 11:30:00,64.65,64.69,64.55,64.56,26800.0,56.4931,56.528,56.4057,56.4144,26800.0
2012-10-25 11:40:00,64.57,64.62,64.55,64.57,38400.0,56.4232,56.4669,56.4057,56.4232,38400.0
2012-10-25 11:50:00,64.55,64.62,64.47,64.61,31300.0,56.4057,56.4669,56.3358,56.4581,31300.0
2012-10-25 12:00:00,64.6,64.62,64.53,64.62,13200.0,56.4494,56.4669,56.3882,56.4669,13200.0
2012-10-25 12:10:00,64.62,64.62,64.54,64.54,7800.0,56.4669,56.4669,56.397,56.397,7800.0
2012-10-25 12:20:00,64.55,64.61,64.54,64.59,31500.0,56.4057,56.4581,56.397,56.4407,31500.0
2012-10-25 12:30:00,64.58,64.59,64.51,64.59,40300.0,56.4319,56.4407,56.3707,56.4407,40300.0
2012-10-25 12:40:00,64.59,64.61,64.48,64.61,36300.0,56.4407,56.4581,56.3445,56.4581,36300.0
2012-10-25 12:50:00,64.62,64.72,64.56,64.72,23500.0,56.4669,56.5542,56.4144,56.5542,23500.0
2012-10-25 13:00:00,64.72,64.75,64.7,64.7,31900.0,56.5542,56.5805,56.5368,56.5368,31900.0
2012-10-25 13:10:00,64.66,64.73,64.65,64.67,104700.0,56.5018,56.563,56.4931,56.5106,104700.0
2012-10-25 13:20:00,64.67,64.8,64.66,64.78,37900.0,56.5106,56.6242,56.5018,56.6067,37900.0
2012-10-25 13:30:00,64.77,64.77,64.66,64.73,20300.0,56.5979,56.5979,56.5018,56.563,20300.0
2012-10-25 13:40:00,64.72,64.78,64.7,64.76,32200.0,56.5542,56.6067,56.5368,56.5892,32200.0
2012-10-25 13:50:00,64.75,64.76,64.71,64.76,27800.0,56.5805,56.5892,56.5455,56.5892,27800.0
2012-10-25 14:00:00,64.76,64.76,64.7,64.7,13800.0,56.5892,56.5892,56.5368,56.5368,13800.0
2012-10-25 14:10:00,64.7,64.71,64.62,64.67,41200.0,56.5368,56.5455,56.4669,56.5106,41200.0
2012-10-25 14:20:00,64.67,64.74,64.65,64.71,20100.0,56.5106,56.5717,56.4931,56.5455,20100.0
2012-10-25 14:30:00,64.7,64.75,64.7,64.75,22700.0,56.5368,56.5805,56.5368,56.5805,22700.0
2012-10-25 14:40:00,64.75,64.81,64.75,64.78,35100.0,56.5805,56.6329,56.5805,56.6067,35100.0
2012-10-25 14:50:00,64.77,64.77,64.7,64.7,44700.0,56.5979,56.5979,56.5368,56.5368,44700.0
2012-10-25 15:00:00,64.7,64.74,64.63,64.64,65900.0,56.5368,56.5717,56.4756,56.4843,65900.0
2012-10-25 15:10:00,64.64,64.7,64.63,64.66,13400.0,56.4843,56.5368,56.4756,56.5018,13400.0
2012-10-25 15:20:00,64.66,64.68,64.61,64.63,12400.0,56.5018,56.5193,56.4581,56.4756,12400.0
2012-10-25 15:30:00,64.64,64.67,64.61,64.64,39800.0,56.4843,56.5106,56.4581,56.4843,39800.0
2012-10-25 15:40:00,64.64,64.7,64.62,64.62,39800.0,56.4843,56.5368,56.4669,56.4669,39800.0
2012-10-25 15:50:00,64.61,64.74,64.61,64.73,153000.0,56.4581,56.5717,56.4581,56.563,153000.0
2012-10-26 09:30:00,64.74,64.9,64.71,64.9,124200.0,56.5717,56.7115,56.5455,56.7115,124200.0
2012-10-26 09:40:00,64.91,64.96,64.86,64.93,69900.0,56.7203,56.764,56.6766,56.7378,69900.0
2012-10-26 09:50:00,64.94,64.95,64.77,64.77,39300.0,56.7465,56.7552,56.5979,56.5979,39300.0
2012-10-26 10:00:00,64.77,64.84,64.71,64.81,45500.0,56.5979,56.6591,56.5455,56.6329,45500.0
2012-10-26 10:10:00,64.8,64.92,64.75,64.83,22600.0,56.6242,56.729,56.5805,56.6504,22600.0
2012-10-26 10:20:00,64.84,64.87,64.67,64.67,18900.0,56.6591,56.6853,56.5106,56.5106,18900.0
2012-10-26 10:30:00,64.66,64.72,64.66,64.72,15100.0,56.5018,56.5542,56.5018,56.5542,15100.0
2012-10-26 10:40:00,64.74,64.74,64.58,64.6,19900.0,56.5717,56.5717,56.4319,56.4494,19900.0
2012-10-26 10:50:00,64.6,64.61,64.49,64.54,16600.0,56.4494,56.4581,56.3533,56.397,16600.0
2012-10-26 11:00:00,64.55,64.6,64.47,64.57,15100.0,56.4057,56.4494,56.3358,56.4232,15100.0
2012-10-26 11:10:00,64.56,64.63,64.55,64.63,12900.0,56.4144,56.4756,56.4057,56.4756,12900.0
2012-10-26 11:20:00,64.62,64.66,64.53,64.65,138700.0,56.4669,56.5018,56.3882,56.4931,138700.0
2012-10-26 11:30:00,64.64,64.69,64.63,64.66,18400.0,56.4843,56.528,56.4756,56.5018,18400.0
2012-10-26 11:40:00,64.67,64.69,64.52,64.52,70200.0,56.5106,56.528,56.3795,56.3795,70200.0
2012-10-26 11:50:00,64.53,64.59,64.52,64.54,13300.0,56.3882,56.4407,56.3795,56.397,13300.0
2012-10-26 12:00:00,64.52,64.52,64.31,64.42,48000.0,56.3795,56.3795,56.196,56.2921,48000.0
2012-10-26 12:10:00,64.41,64.45,64.38,64.38,14000.0,56.2834,56.3183,56.2571,56.2571,14000.0
2012-10-26 12:20:00,64.38,64.47,64.38,64.47,31800.0,56.2571,56.3358,56.2571,56.3358,31800.0
2012-10-26 12:30:00,64.46,64.47,64.37,64.38,35500.0,56.3271,56.3358,56.2484,56.2571,35500.0
2012-10-26 12:40:00,64.41,64.47,64.39,64.4,30000.0,56.2834,56.3358,56.2659,56.2746,30000.0
2012-10-26 12:50:00,64.4,64.56,64.4,64.56,24300.0,56.2746,56.4144,56.2746,56.4144,24300.0
2012-10-26 13:00:00,64.56,64.56,64.49,64.52,136800.0,56.4144,56.4144,56.3533,56.3795,136800.0
2012-10-26 13:10:00,64.5,64.58,64.5,64.53,38900.0,56.362,56.4319,56.362,56.3882,38900.0
2012-10-26 13:20:00,64.51,64.53,64.46,64.53,24900.0,56.3707,56.3882,56.3271,56.3882,24900.0
2012-10-26 13:30:00,64.57,64.77,64.54,64.74,33500.0,56.4232,56.5979,56.397,56.5717,33500.0
2012-10-26 13:40:00,64.74,64.79,64.71,64.77,17200.0,56.5717,56.6154,56.5455,56.5979,17200.0
2012-10-26 13:50:00,64.76,64.83,64.73,64.76,25700.0,56.5892,56.6504,56.563,56.5892,25700.0
2012-10-26 14:00:00,64.77,64.8,64.73,64.77,21600.0,56.5979,56.6242,56.563,56.5979,21600.0
2012-10-26 14:10:00,64.78,64.81,64.74,64.81,51400.0,56.6067,56.6329,56.5717,56.6329,51400.0
2012-10-26 14:20:00,64.81,64.86,64.77,64.86,20500.0,56.6329,56.6766,56.5979,56.6766,20500.0
2012-10-26 14:30:00,64.83,64.95,64.82,64.88,26100.0,56.6504,56.7552,56.6416,56.6941,26100.0
2012-10-26 14:40:00,64.88,64.88,64.81,64.83,12600.0,56.6941,56.6941,56.6329,56.6504,12600.0
2012-10-26 14:50:00,64.83,64.9,64.82,64.87,23400.0,56.6504,56.7115,56.6416,56.6853,23400.0
2012-10-26 15:00:00,64.86,64.94,64.85,64.93,22900.0,56.6766,56.7465,56.6678,56.7378,22900.0
2012-10-26 15:10:00,64.95,65.03,64.93,64.97,59700.0,56.7552,56.8251,56.7378,56.7727,59700.0
2012-10-26 15:20:00,64.97,65.02,64.95,65.01,16900.0,56.7727,56.8164,56.7552,56.8077,16900.0
2012-10-26 15:30:00,65.02,65.06,64.85,64.85,60500.0,56.8164,56.8514,56.6678,56.6678,60500.0
2012-10-26 15:40:00,64.87,64.91,64.82,64.82,25100.0,56.6853,56.7203,56.6416,56.6416,25100.0
2012-10-26 15:50:00,64.81,64.93,64.8,64.81,170000.0,56.6329,56.7378,56.6242,56.6329,170000.0
2012-10-31 09:30:00,65.03,65.11,64.87,65.05,92900.0,56.8251,56.895,56.6853,56.8426,92900.0
2012-10-31 09:40:00,65.0,65.13,64.87,65.11,45600.0,56.7989,56.9125,56.6853,56.895,45600.0
2012-10-31 09:50:00,65.1,65.14,64.99,65.0,26800.0,56.8863,56.9213,56.7902,56.7989,26800.0
2012-10-31 10:00:00,64.98,65.02,64.95,64.96,43600.0,56.7814,56.8164,56.7552,56.764,43600.0
2012-10-31 10:10:00,64.96,64.97,64.85,64.91,22700.0,56.764,56.7727,56.6678,56.7203,22700.0
2012-10-31 10:20:00,64.91,64.97,64.89,64.94,95100.0,56.7203,56.7727,56.7028,56.7465,95100.0
2012-10-31 10:30:00,64.92,64.92,64.84,64.85,47100.0,56.729,56.729,56.6591,56.6678,47100.0
2012-10-31 10:40:00,64.81,64.83,64.7,64.79,26000.0,56.6329,56.6504,56.5368,56.6154,26000.0
2012-10-31 10:50:00,64.78,64.78,64.71,64.75,47500.0,56.6067,56.6067,56.5455,56.5805,47500.0
2012-10-31 11:00:00,64.74,64.75,64.59,64.61,89700.0,56.5717,56.5805,56.4407,56.4581,89700.0
2012-10-31 11:10:00,64.62,64.79,64.62,64.78,161500.0,56.4669,56.6154,56.4669,56.6067,161500.0
2012-10-31 11:20:00,64.78,64.78,64.7,64.75,243800.0,56.6067,56.6067,56.5368,56.5805,243800.0
2012-10-31 11:30:00,64.75,64.82,64.75,64.76,40600.0,56.5805,56.6416,56.5805,56.5892,40600.0
2012-10-31 11:40:00,64.77,64.81,64.72,64.73,60300.0,56.5979,56.6329,56.5542,56.563,60300.0
2012-10-31 11:50:00,64.73,64.78,64.71,64.73,57900.0,56.563,56.6067,56.5455,56.563,57900.0
2012-10-31 12:00:00,64.72,64.74,64.66,64.69,37700.0,56.5542,56.5717,56.5018,56.528,37700.0
2012-10-31 12:10:00,64.69,64.72,64.65,64.68,14800.0,56.528,56.5542,56.4931,56.5193,14800.0
2012-10-31 12:20:00,64.68,64.68,64.59,64.61,20800.0,56.5193,56.5193,56.4407,56.4581,20800.0
2012-10-31 12:30:00,64.59,64.63,64.56,64.62,19600.0,56.4407,56.4756,56.4144,56.4669,19600.0
2012-10-31 12:40:00,64.62,64.62,64.58,64.6,58400.0,56.4669,56.4669,56.4319,56.4494,58400.0
2012-10-31 12:50:00,64.6,64.67,64.6,64.67,55400.0,56.4494,56.5106,56.4494,56.5106,55400.0
2012-10-31 13:00:00,64.66,64.66,64.59,64.61,17700.0,56.5018,56.5018,56.4407,56.4581,17700.0
2012-10-31 13:10:00,64.6,64.65,64.6,64.65,10600.0,56.4494,56.4931,56.4494,56.4931,10600.0
2012-10-31 13:20:00,64.65,64.69,64.63,64.68,49800.0,56.4931,56.528,56.4756,56.5193,49800.0
2012-10-31 13:30:00,64.69,64.73,64.69,64.71,14500.0,56.528,56.563,56.528,56.5455,14500.0
2012-10-31 13:40:00,64.71,64.71,64.66,64.67,31100.0,56.5455,56.5455,56.5018,56.5106,31100.0
2012-10-31 13:50:00,64.66,64.73,64.66,64.73,37700.0,56.5018,56.563,56.5018,56.563,37700.0
2012-10-31 14:00:00,64.72,64.79,64.72,64.76,28100.0,56.5542,56.6154,56.5542,56.5892,28100.0
2012-10-31 14:10:00,64.78,64.82,64.76,64.82,37200.0,56.6067,56.6416,56.5892,56.6416,37200.0
2012-10-31 14:20:00,64.83,64.83,64.79,64.8,73300.0,56.6504,56.6504,56.6154,56.6242,73300.0
2012-10-31 14:30:00,64.81,64.83,64.79,64.8,43900.0,56.6329,56.6504,56.6154,56.6242,43900.0
2012-10-31 14:40:00,64.79,64.83,64.77,64.82,71100.0,56.6154,56.6504,56.5979,56.6416,71100.0
2012-10-31 14:50:00,64.82,64.84,64.72,64.75,50200.0,56.6416,56.6591,56.5542,56.5805,50200.0
2012-10-31 15:00:00,64.74,64.78,64.69,64.78,64000.0,56.5717,56.6067,56.528,56.6067,64000.0
2012-10-31 15:10:00,64.79,64.92,64.78,64.88,138000.0,56.6154,56.729,56.6067,56.6941,138000.0
2012-10-31 15:20:00,64.88,64.91,64.83,64.89,81900.0,56.6941,56.7203,56.6504,56.7028,81900.0
2012-10-31 15:30:00,64.88,64.89,64.82,64.88,75600.0,56.6941,56.7028,56.6416,56.6941,75600.0
2012-10-31 15:40:00,64.89,64.89,64.81,64.86,21600.0,56.7028,56.7028,56.6329,56.6766,21600.0
2012-10-31 15:50:00,64.86,64.87,64.77,64.8,96800.0,56.6766,56.6853,56.5979,56.6242,96800.0
2012-11-01 09:30:00,65.0,65.17,64.94,65.14,45800.0,56.7989,56.9475,56.7465,56.9213,45800.0
2012-11-01 09:40:00,65.16,65.22,65.11,65.22,21000.0,56.9387,56.9912,56.895,56.9912,21000.0
2012-11-01 09:50:00,65.2,65.33,65.19,65.33,12800.0,56.9737,57.0873,56.9649,57.0873,12800.0
2012-11-01 10:00:00,65.36,65.5,65.31,65.5,269300.0,57.1135,57.2358,57.0698,57.2358,269300.0
2012-11-01 10:10:00,65.5,65.61,65.47,65.58,111800.0,57.2358,57.332,57.2096,57.3057,111800.0
2012-11-01 10:20:00,65.58,65.61,65.53,65.53,97400.0,57.3057,57.332,57.2621,57.2621,97400.0
2012-11-01 10:30:00,65.54,65.6,65.54,65.6,46900.0,57.2708,57.3232,57.2708,57.3232,46900.0
2012-11-01 10:40:00,65.6,65.73,65.6,65.72,86900.0,57.3232,57.4368,57.3232,57.4281,86900.0
2012-11-01 10:50:00,65.71,65.73,65.68,65.69,44400.0,57.4193,57.4368,57.3931,57.4019,44400.0
2012-11-01 11:00:00,65.69,65.71,65.65,65.69,17700.0,57.4019,57.4193,57.3669,57.4019,17700.0
2012-11-01 11:10:00,65.71,65.72,65.59,65.59,15800.0,57.4193,57.4281,57.3145,57.3145,15800.0
2012-11-01 11:20:00,65.57,65.64,65.57,65.62,4200.0,57.297,57.3582,57.297,57.3407,4200.0
2012-11-01 11:30:00,65.62,65.66,65.61,65.65,12300.0,57.3407,57.3756,57.332,57.3669,12300.0
2012-11-01 11:40:00,65.64,65.74,65.63,65.73,17900.0,57.3582,57.4456,57.3494,57.4368,17900.0
2012-11-01 11:50:00,65.72,65.72,65.66,65.67,11500.0,57.4281,57.4281,57.3756,57.3844,11500.0
2012-11-01 12:00:00,65.67,65.7,65.64,65.65,28500.0,57.3844,57.4106,57.3582,57.3669,28500.0
2012-11-01 12:10:00,65.64,65.66,65.62,65.64,11800.0,57.3582,57.3756,57.3407,57.3582,11800.0
2012-11-01 12:20:00,65.66,65.68,65.65,65.68,9400.0,57.3756,57.3931,57.3669,57.3931,9400.0
2012-11-01 12:30:00,65.68,65.69,65.6,65.62,10000.0,57.3931,57.4019,57.3232,57.3407,10000.0
2012-11-01 12:40:00,65.62,65.62,65.58,65.62,13300.0,57.3407,57.3407,57.3057,57.3407,13300.0
2012-11-01 12:50:00,65.6,65.61,65.57,65.59,22000.0,57.3232,57.332,57.297,57.3145,22000.0
2012-11-01 13:00:00,65.58,65.58,65.52,65.54,18300.0,57.3057,57.3057,57.2533,57.2708,18300.0
2012-11-01 13:10:00,65.53,65.55,65.5,65.55,641100.0,57.2621,57.2795,57.2358,57.2795,641100.0
2012-11-01 13:20:00,65.55,65.56,65.5,65.52,26500.0,57.2795,57.2883,57.2358,57.2533,26500.0
2012-11-01 13:30:00,65.52,65.6,65.51,65.57,9700.0,57.2533,57.3232,57.2446,57.297,9700.0
2012-11-01 13:40:00,65.57,65.57,65.53,65.56,8600.0,57.297,57.297,57.2621,57.2883,8600.0
2012-11-01 13:50:00,65.56,65.6,65.56,65.56,88000.0,57.2883,57.3232,57.2883,57.2883,88000.0
2012-11-01 14:00:00,65.55,65.58,65.5,65.52,19900.0,57.2795,57.3057,57.2358,57.2533,19900.0
2012-11-01 14:10:00,65.51,65.59,65.51,65.58,64100.0,57.2446,57.3145,57.2446,57.3057,64100.0
2012-11-01 14:20:00,65.58,65.64,65.57,65.58,128800.0,57.3057,57.3582,57.297,57.3057,128800.0
2012-11-01 14:30:00,65.58,65.61,65.54,65.61,65500.0,57.3057,57.332,57.2708,57.332,65500.0
2012-11-01 14:40:00,65.63,65.64,65.59,65.63,30200.0,57.3494,57.3582,57.3145,57.3494,30200.0
2012-11-01 14:50:00,65.62,65.69,65.61,65.65,58900.0,57.3407,57.4019,57.332,57.3669,58900.0
2012-11-01 15:00:00,65.65,65.67,65.64,65.65,9300.0,57.3669,57.3844,57.3582,57.3669,9300.0
2012-11-01 15:10:00,65.65,65.68,65.64,65.65,33200.0,57.3669,57.3931,57.3582,57.3669,33200.0
2012-11-01 15:20:00,65.66,65.66,65.58,65.62,31800.0,57.3756,57.3756,57.3057,57.3407,31800.0
2012-11-01 15:30:00,65.61,65.62,65.53,65.54,72300.0,57.332,57.3407,57.2621,57.2708,72300.0
2012-11-01 15:40:00,65.55,65.67,65.54,65.66,65200.0,57.2795,57.3844,57.2708,57.3756,65200.0
2012-11-01 15:50:00,65.67,65.69,65.61,65.66,218300.0,57.3844,57.4019,57.332,57.3756,218300.0
2012-11-02 09:30:00,66.05,66.06,65.9,65.9,124300.0,57.7164,57.7252,57.5854,57.5854,124300.0
2012-11-02 09:40:00,65.88,65.88,65.76,65.78,88400.0,57.5679,57.5679,57.463,57.4805,88400.0
2012-11-02 09:50:00,65.77,65.85,65.72,65.81,58800.0,57.4718,57.5417,57.4281,57.5067,58800.0
2012-11-02 10:00:00,65.8,65.84,65.7,65.76,43000.0,57.498,57.5329,57.4106,57.463,43000.0
2012-11-02 10:10:00,65.76,65.77,65.64,65.69,19600.0,57.463,57.4718,57.3582,57.4019,19600.0
2012-11-02 10:20:00,65.68,65.69,65.57,65.62,14200.0,57.3931,57.4019,57.297,57.3407,14200.0
2012-11-02 10:30:00,65.61,65.71,65.6,65.65,52200.0,57.332,57.4193,57.3232,57.3669,52200.0
2012-11-02 10:40:00,65.66,65.66,65.56,65.64,15300.0,57.3756,57.3756,57.2883,57.3582,15300.0
2012-11-02 10:50:00,65.63,65.67,65.61,65.65,18700.0,57.3494,57.3844,57.332,57.3669,18700.0
2012-11-02 11:00:00,65.6,65.66,65.55,65.65,27600.0,57.3232,57.3756,57.2795,57.3669,27600.0
2012-11-02 11:10:00,65.61,65.64,65.55,65.59,45500.0,57.332,57.3582,57.2795,57.3145,45500.0
2012-11-02 11:20:00,65.58,65.66,65.58,65.65,18100.0,57.3057,57.3756,57.3057,57.3669,18100.0
2012-11-02 11:30:00,65.61,65.68,65.58,65.66,96400.0,57.332,57.3931,57.3057,57.3756,96400.0
2012-11-02 11:40:00,65.66,65.67,65.55,65.55,23900.0,57.3756,57.3844,57.2795,57.2795,23900.0
2012-11-02 11:50:00,65.59,65.64,65.58,65.64,15500.0,57.3145,57.3582,57.3057,57.3582,15500.0
2012-11-02 12:00:00,65.63,65.64,65.58,65.6,15700.0,57.3494,57.3582,57.3057,57.3232,15700.0
2012-11-02 12:10:00,65.61,65.62,65.57,65.62,98500.0,57.332,57.3407,57.297,57.3407,98500.0
2012-11-02 12:20:00,65.63,65.66,65.62,65.63,41800.0,57.3494,57.3756,57.3407,57.3494,41800.0
2012-11-02 12:30:00,65.62,65.66,65.62,65.64,10900.0,57.3407,57.3756,57.3407,57.3582,10900.0
2012-11-02 12:40:00,65.63,65.67,65.63,65.64,27500.0,57.3494,57.3844,57.3494,57.3582,27500.0
2012-11-02 12:50:00,65.64,65.64,65.58,65.58,11000.0,57.3582,57.3582,57.3057,57.3057,11000.0
2012-11-02 13:00:00,65.6,65.62,65.57,65.58,7300.0,57.3232,57.3407,57.297,57.3057,7300.0
2012-11-02 13:10:00,65.59,65.6,65.56,65.56,9500.0,57.3145,57.3232,57.2883,57.2883,9500.0
2012-11-02 13:20:00,65.55,65.57,65.53,65.54,129100.0,57.2795,57.297,57.2621,57.2708,129100.0
2012-11-02 13:30:00,65.54,65.58,65.54,65.54,17500.0,57.2708,57.3057,57.2708,57.2708,17500.0
2012-11-02 13:40:00,65.52,65.57,65.52,65.54,44700.0,57.2533,57.297,57.2533,57.2708,44700.0
2012-11-02 13:50:00,65.54,65.55,65.42,65.44,22500.0,57.2708,57.2795,57.1659,57.1834,22500.0
2012-11-02 14:00:00,65.43,65.43,65.34,65.4,37800.0,57.1747,57.1747,57.096,57.1485,37800.0
2012-11-02 14:10:00,65.4,65.41,65.36,65.38,27700.0,57.1485,57.1572,57.1135,57.131,27700.0
2012-11-02 14:20:00,65.38,65.42,65.38,65.4,20900.0,57.131,57.1659,57.131,57.1485,20900.0
2012-11-02 14:30:00,65.4,65.41,65.24,65.24,38400.0,57.1485,57.1572,57.0086,57.0086,38400.0
2012-11-02 14:40:00,65.25,65.26,65.17,65.21,30600.0,57.0174,57.0261,56.9475,56.9824,30600.0
2012-11-02 14:50:00,65.21,65.26,65.2,65.26,41900.0,56.9824,57.0261,56.9737,57.0261,41900.0
2012-11-02 15:00:00,65.26,65.31,65.25,65.25,168300.0,57.0261,57.0698,57.0174,57.0174,168300.0
2012-11-02 15:10:00,65.24,65.27,65.22,65.26,38500.0,57.0086,57.0349,56.9912,57.0261,38500.0
2012-11-02 15:20:00,65.23,65.27,65.18,65.2,45600.0,56.9999,57.0349,56.9562,56.9737,45600.0
2012-11-02 15:30:00,65.19,65.19,65.07,65.07,54000.0,56.9649,56.9649,56.8601,56.8601,54000.0
2012-11-02 15:40:00,65.09,65.13,64.98,65.04,64100.0,56.8776,56.9125,56.7814,56.8339,64100.0
2012-11-02 15:50:00,65.03,65.07,64.98,64.99,235900.0,56.8251,56.8601,56.7814,56.7902,235900.0
2012-11-05 09:30:00,64.95,65.01,64.86,64.99,51100.0,56.7552,56.8077,56.6766,56.7902,51100.0
2012-11-05 09:40:00,64.98,65.02,64.83,64.88,30600.0,56.7814,56.8164,56.6504,56.6941,30600.0
2012-11-05 09:50:00,64.87,64.93,64.82,64.91,30800.0,56.6853,56.7378,56.6416,56.7203,30800.0
2012-11-05 10:00:00,64.9,64.95,64.82,64.84,20400.0,56.7115,56.7552,56.6416,56.6591,20400.0
2012-11-05 10:10:00,64.84,64.89,64.84,64.88,8500.0,56.6591,56.7028,56.6591,56.6941,8500.0
2012-11-05 10:20:00,64.92,64.95,64.87,64.89,16200.0,56.729,56.7552,56.6853,56.7028,16200.0
2012-11-05 10:30:00,64.9,65.07,64.88,65.06,47900.0,56.7115,56.8601,56.6941,56.8514,47900.0
2012-11-05 10:40:00,65.07,65.12,65.06,65.11,14700.0,56.8601,56.9038,56.8514,56.895,14700.0
2012-11-05 10:50:00,65.11,65.15,65.07,65.13,16400.0,56.895,56.93,56.8601,56.9125,16400.0
2012-11-05 11:00:00,65.13,65.18,65.11,65.13,28300.0,56.9125,56.9562,56.895,56.9125,28300.0
2012-11-05 11:10:00,65.15,65.15,65.08,65.1,10100.0,56.93,56.93,56.8688,56.8863,10100.0
2012-11-05 11:20:00,65.1,65.1,65.06,65.07,9000.0,56.8863,56.8863,56.8514,56.8601,9000.0
2012-11-05 11:30:00,65.08,65.08,65.02,65.03,4700.0,56.8688,56.8688,56.8164,56.8251,4700.0
2012-11-05 11:40:00,65.04,65.05,64.99,65.02,10200.0,56.8339,56.8426,56.7902,56.8164,10200.0
2012-11-05 11:50:00,65.03,65.06,65.02,65.04,9900.0,56.8251,56.8514,56.8164,56.8339,9900.0
2012-11-05 12:00:00,65.05,65.05,65.01,65.05,57400.0,56.8426,56.8426,56.8077,56.8426,57400.0
2012-11-05 12:10:00,65.05,65.07,65.02,65.02,24300.0,56.8426,56.8601,56.8164,56.8164,24300.0
2012-11-05 12:20:00,65.03,65.03,64.98,64.98,7900.0,56.8251,56.8251,56.7814,56.7814,7900.0
2012-11-05 12:30:00,64.97,64.98,64.94,64.97,9400.0,56.7727,56.7814,56.7465,56.7727,9400.0
2012-11-05 12:40:00,64.97,64.97,64.92,64.93,16400.0,56.7727,56.7727,56.729,56.7378,16400.0
2012-11-05 12:50:00,64.93,64.94,64.91,64.93,17300.0,56.7378,56.7465,56.7203,56.7378,17300.0
2012-11-05 13:00:00,64.93,65.0,64.93,65.0,34900.0,56.7378,56.7989,56.7378,56.7989,34900.0
2012-11-05 13:10:00,64.99,65.03,64.98,65.02,11500.0,56.7902,56.8251,56.7814,56.8164,11500.0
2012-11-05 13:20:00,65.05,65.07,65.01,65.06,9500.0,56.8426,56.8601,56.8077,56.8514,9500.0
2012-11-05 13:30:00,65.05,65.1,65.04,65.1,6500.0,56.8426,56.8863,56.8339,56.8863,6500.0
2012-11-05 13:40:00,65.08,65.08,65.03,65.03,12000.0,56.8688,56.8688,56.8251,56.8251,12000.0
2012-11-05 13:50:00,65.02,65.04,65.02,65.04,5300.0,56.8164,56.8339,56.8164,56.8339,5300.0
2012-11-05 14:00:00,65.04,65.11,65.04,65.09,11000.0,56.8339,56.895,56.8339,56.8776,11000.0
2012-11-05 14:10:00,65.1,65.1,65.05,65.07,15700.0,56.8863,56.8863,56.8426,56.8601,15700.0
2012-11-05 14:20:00,65.06,65.14,65.06,65.12,19000.0,56.8514,56.9213,56.8514,56.9038,19000.0
2012-11-05 14:30:00,65.14,65.16,65.11,65.11,17900.0,56.9213,56.9387,56.895,56.895,17900.0
2012-11-05 14:40:00,65.11,65.18,65.1,65.18,60300.0,56.895,56.9562,56.8863,56.9562,60300.0
2012-11-05 14:50:00,65.17,65.19,65.14,65.15,9000.0,56.9475,56.9649,56.9213,56.93,9000.0
2012-11-05 15:00:00,65.15,65.21,65.15,65.17,86300.0,56.93,56.9824,56.93,56.9475,86300.0
2012-11-05 15:10:00,65.17,65.18,65.12,65.14,13800.0,56.9475,56.9562,56.9038,56.9213,13800.0
2012-11-05 15:20:00,65.13,65.19,65.13,65.19,14600.0,56.9125,56.9649,56.9125,56.9649,14600.0
2012-11-05 15:30:00,65.19,65.23,65.14,65.23,48700.0,56.9649,56.9999,56.9213,56.9999,48700.0
2012-11-05 15:40:00,65.23,65.37,65.23,65.3,64600.0,56.9999,57.1222,56.9999,57.0611,64600.0
2012-11-05 15:50:00,65.3,65.34,65.24,65.25,268000.0,57.0611,57.096,57.0086,57.0174,268000.0
2012-11-06 09:30:00,65.41,65.51,65.35,65.51,17200.0,57.1572,57.2446,57.1048,57.2446,17200.0
2012-11-06 09:40:00,65.49,65.52,65.4,65.46,26900.0,57.2271,57.2533,57.1485,57.2009,26900.0
2012-11-06 09:50:00,65.46,65.52,65.39,65.51,23200.0,57.2009,57.2533,57.1397,57.2446,23200.0
2012-11-06 10:00:00,65.5,65.5,65.46,65.46,12200.0,57.2358,57.2358,57.2009,57.2009,12200.0
2012-11-06 10:10:00,65.46,65.46,65.38,65.41,7100.0,57.2009,57.2009,57.131,57.1572,7100.0
2012-11-06 10:20:00,65.41,65.46,65.39,65.43,8000.0,57.1572,57.2009,57.1397,57.1747,8000.0
2012-11-06 10:30:00,65.42,65.43,65.36,65.41,12500.0,57.1659,57.1747,57.1135,57.1572,12500.0
2012-11-06 10:40:00,65.43,65.53,65.41,65.47,16700.0,57.1747,57.2621,57.1572,57.2096,16700.0
2012-11-06 10:50:00,65.47,65.49,65.44,65.44,58300.0,57.2096,57.2271,57.1834,57.1834,58300.0
2012-11-06 11:00:00,65.44,65.46,65.42,65.42,10700.0,57.1834,57.2009,57.1659,57.1659,10700.0
2012-11-06 11:10:00,65.45,65.5,65.45,65.5,26700.0,57.1921,57.2358,57.1921,57.2358,26700.0
2012-11-06 11:20:00,65.49,65.49,65.43,65.46,23100.0,57.2271,57.2271,57.1747,57.2009,23100.0
2012-11-06 11:30:00,65.45,65.66,65.45,65.61,114100.0,57.1921,57.3756,57.1921,57.332,114100.0
2012-11-06 11:40:00,65.62,65.72,65.61,65.68,26900.0,57.3407,57.4281,57.332,57.3931,26900.0
2012-11-06 11:50:00,65.71,65.77,65.69,65.76,11100.0,57.4193,57.4718,57.4019,57.463,11100.0
2012-11-06 12:00:00,65.75,65.9,65.73,65.83,26700.0,57.4543,57.5854,57.4368,57.5242,26700.0
2012-11-06 12:10:00,65.85,65.85,65.8,65.8,6800.0,57.5417,57.5417,57.498,57.498,6800.0
2012-11-06 12:20:00,65.81,65.87,65.8,65.82,8600.0,57.5067,57.5592,57.498,57.5155,8600.0
2012-11-06 12:30:00,65.82,65.84,65.8,65.8,7200.0,57.5155,57.5329,57.498,57.498,7200.0
2012-11-06 12:40:00,65.78,65.81,65.71,65.72,6700.0,57.4805,57.5067,57.4193,57.4281,6700.0
2012-11-06 12:50:00,65.73,65.77,65.73,65.77,5400.0,57.4368,57.4718,57.4368,57.4718,5400.0
2012-11-06 13:00:00,65.76,65.78,65.72,65.78,5900.0,57.463,57.4805,57.4281,57.4805,5900.0
2012-11-06 13:10:00,65.75,65.81,65.72,65.74,37200.0,57.4543,57.5067,57.4281,57.4456,37200.0
2012-11-06 13:20:00,65.74,65.83,65.73,65.81,40500.0,57.4456,57.5242,57.4368,57.5067,40500.0
2012-11-06 13:30:00,65.8,65.84,65.79,65.84,13500.0,57.498,57.5329,57.4892,57.5329,13500.0
2012-11-06 13:40:00,65.82,65.83,65.8,65.83,10700.0,57.5155,57.5242,57.498,57.5242,10700.0
2012-11-06 13:50:00,65.83,65.84,65.75,65.75,23000.0,57.5242,57.5329,57.4543,57.4543,23000.0
2012-11-06 14:00:00,65.77,65.79,65.72,65.74,24400.0,57.4718,57.4892,57.4281,57.4456,24400.0
2012-11-06 14:10:00,65.73,65.76,65.71,65.76,11500.0,57.4368,57.463,57.4193,57.463,11500.0
2012-11-06 14:20:00,65.75,65.78,65.74,65.77,8100.0,57.4543,57.4805,57.4456,57.4718,8100.0
2012-11-06 14:30:00,65.78,65.81,65.76,65.8,16600.0,57.4805,57.5067,57.463,57.498,16600.0
2012-11-06 14:40:00,65.8,65.81,65.74,65.75,13000.0,57.498,57.5067,57.4456,57.4543,13000.0
2012-11-06 14:50:00,65.75,65.75,65.63,65.68,37500.0,57.4543,57.4543,57.3494,57.3931,37500.0
2012-11-06 15:00:00,65.69,65.7,65.67,65.67,33800.0,57.4019,57.4106,57.3844,57.3844,33800.0
2012-11-06 15:10:00,65.66,65.7,65.64,65.68,13400.0,57.3756,57.4106,57.3582,57.3931,13400.0
2012-11-06 15:20:00,65.67,65.69,65.61,65.64,12700.0,57.3844,57.4019,57.332,57.3582,12700.0
2012-11-06 15:30:00,65.63,65.64,65.57,65.6,26200.0,57.3494,57.3582,57.297,57.3232,26200.0
2012-11-06 15:40:00,65.6,65.69,65.57,65.69,20800.0,57.3232,57.4019,57.297,57.4019,20800.0
2012-11-06 15:50:00,65.69,65.7,65.59,65.64,43300.0,57.4019,57.4106,57.3145,57.3582,43300.0
2012-11-07 09:30:00,65.12,65.12,64.78,64.86,49900.0,56.9038,56.9038,56.6067,56.6766,49900.0
2012-11-07 09:40:00,64.91,65.07,64.88,65.06,69600.0,56.7203,56.8601,56.6941,56.8514,69600.0
2012-11-07 09:50:00,65.06,65.06,64.92,64.96,24200.0,56.8514,56.8514,56.729,56.764,24200.0
2012-11-07 10:00:00,64.96,64.97,64.84,64.9,9800.0,56.764,56.7727,56.6591,56.7115,9800.0
2012-11-07 10:10:00,64.89,64.89,64.68,64.69,17500.0,56.7028,56.7028,56.5193,56.528,17500.0
2012-11-07 10:20:00,64.69,64.76,64.63,64.75,12600.0,56.528,56.5892,56.4756,56.5805,12600.0
2012-11-07 10:30:00,64.72,64.78,64.69,64.78,13400.0,56.5542,56.6067,56.528,56.6067,13400.0
2012-11-07 10:40:00,64.76,64.79,64.65,64.66,17600.0,56.5892,56.6154,56.4931,56.5018,17600.0
2012-11-07 10:50:00,64.67,64.68,64.37,64.37,34700.0,56.5106,56.5193,56.2484,56.2484,34700.0
2012-11-07 11:00:00,64.39,64.54,64.39,64.49,32100.0,56.2659,56.397,56.2659,56.3533,32100.0
2012-11-07 11:10:00,64.49,64.49,64.38,64.39,33300.0,56.3533,56.3533,56.2571,56.2659,33300.0
2012-11-07 11:20:00,64.39,64.45,64.2,64.24,33800.0,56.2659,56.3183,56.0999,56.1348,33800.0
2012-11-07 11:30:00,64.24,64.29,64.08,64.29,88700.0,56.1348,56.1785,55.995,56.1785,88700.0
2012-11-07 11:40:00,64.29,64.39,64.24,64.39,27700.0,56.1785,56.2659,56.1348,56.2659,27700.0
2012-11-07 11:50:00,64.38,64.44,64.35,64.41,15600.0,56.2571,56.3096,56.2309,56.2834,15600.0
2012-11-07 12:00:00,64.42,64.47,64.4,64.43,32800.0,56.2921,56.3358,56.2746,56.3008,32800.0
2012-11-07 12:10:00,64.43,64.48,64.38,64.44,10000.0,56.3008,56.3445,56.2571,56.3096,10000.0
2012-11-07 12:20:00,64.47,64.5,64.45,64.45,10500.0,56.3358,56.362,56.3183,56.3183,10500.0
2012-11-07 12:30:00,64.44,64.5,64.43,64.49,22200.0,56.3096,56.362,56.3008,56.3533,22200.0
2012-11-07 12:40:00,64.49,64.49,64.41,64.45,113200.0,56.3533,56.3533,56.2834,56.3183,113200.0
2012-11-07 12:50:00,64.47,64.49,64.41,64.45,24800.0,56.3358,56.3533,56.2834,56.3183,24800.0
2012-11-07 13:00:00,64.44,64.67,64.41,64.64,37000.0,56.3096,56.5106,56.2834,56.4843,37000.0
2012-11-07 13:10:00,64.67,64.67,64.55,64.55,25700.0,56.5106,56.5106,56.4057,56.4057,25700.0
2012-11-07 13:20:00,64.54,64.62,64.54,64.58,55900.0,56.397,56.4669,56.397,56.4319,55900.0
2012-11-07 13:30:00,64.58,64.7,64.58,64.7,27800.0,56.4319,56.5368,56.4319,56.5368,27800.0
2012-11-07 13:40:00,64.68,64.7,64.61,64.63,30600.0,56.5193,56.5368,56.4581,56.4756,30600.0
2012-11-07 13:50:00,64.63,64.68,64.58,64.59,20300.0,56.4756,56.5193,56.4319,56.4407,20300.0
2012-11-07 14:00:00,64.61,64.72,64.61,64.7,33700.0,56.4581,56.5542,56.4581,56.5368,33700.0
2012-11-07 14:10:00,64.7,64.72,64.58,64.61,35100.0,56.5368,56.5542,56.4319,56.4581,35100.0
2012-11-07 14:20:00,64.61,64.68,64.61,64.64,20100.0,56.4581,56.5193,56.4581,56.4843,20100.0
2012-11-07 14:30:00,64.64,64.64,64.47,64.5,41400.0,56.4843,56.4843,56.3358,56.362,41400.0
2012-11-07 14:40:00,64.49,64.54,64.47,64.52,23500.0,56.3533,56.397,56.3358,56.3795,23500.0
2012-11-07 14:50:00,64.54,64.67,64.48,64.64,26000.0,56.397,56.5106,56.3445,56.4843,26000.0
2012-11-07 15:00:00,64.67,64.67,64.52,64.55,37300.0,56.5106,56.5106,56.3795,56.4057,37300.0
2012-11-07 15:10:00,64.55,64.64,64.54,64.57,53700.0,56.4057,56.4843,56.397,56.4232,53700.0
2012-11-07 15:20:00,64.56,64.78,64.56,64.75,54500.0,56.4144,56.6067,56.4144,56.5805,54500.0
2012-11-07 15:30:00,64.75,64.77,64.61,64.61,89700.0,56.5805,56.5979,56.4581,56.4581,89700.0
2012-11-07 15:40:00,64.61,64.74,64.56,64.6,70800.0,56.4581,56.5717,56.4144,56.4494,70800.0
2012-11-07 15:50:00,64.59,64.67,64.42,64.42,220100.0,56.4407,56.5106,56.2921,56.2921,220100.0
2012-11-08 09:30:00,64.39,64.49,64.36,64.48,41000.0,56.2659,56.3533,56.2397,56.3445,41000.0
2012-11-08 09:40:00,64.51,64.6,64.49,64.6,26900.0,56.3707,56.4494,56.3533,56.4494,26900.0
2012-11-08 09:50:00,64.59,64.59,64.5,64.53,14800.0,56.4407,56.4407,56.362,56.3882,14800.0
2012-11-08 10:00:00,64.52,64.53,64.34,64.35,26700.0,56.3795,56.3882,56.2222,56.2309,26700.0
2012-11-08 10:10:00,64.37,64.43,64.35,64.36,19900.0,56.2484,56.3008,56.2309,56.2397,19900.0
2012-11-08 10:20:00,64.37,64.37,64.2,64.27,136900.0,56.2484,56.2484,56.0999,56.161,136900.0
2012-11-08 10:30:00,64.27,64.37,64.24,64.35,31500.0,56.161,56.2484,56.1348,56.2309,31500.0
2012-11-08 10:40:00,64.33,64.33,64.13,64.25,30500.0,56.2135,56.2135,56.0387,56.1435,30500.0
2012-11-08 10:50:00,64.26,64.33,64.17,64.24,21300.0,56.1523,56.2135,56.0736,56.1348,21300.0
2012-11-08 11:00:00,64.27,64.3,64.13,64.25,245600.0,56.161,56.1872,56.0387,56.1435,245600.0
2012-11-08 11:10:00,64.23,64.23,64.11,64.14,43200.0,56.1261,56.1261,56.0212,56.0474,43200.0
2012-11-08 11:20:00,64.14,64.19,64.07,64.19,29700.0,56.0474,56.0911,55.9863,56.0911,29700.0
2012-11-08 11:30:00,64.17,64.19,64.05,64.12,17600.0,56.0736,56.0911,55.9688,56.03,17600.0
2012-11-08 11:40:00,64.11,64.2,64.09,64.15,13500.0,56.0212,56.0999,56.0037,56.0562,13500.0
2012-11-08 11:50:00,64.15,64.22,64.12,64.2,12900.0,56.0562,56.1173,56.03,56.0999,12900.0
2012-11-08 12:00:00,64.2,64.2,64.11,64.12,13600.0,56.0999,56.0999,56.0212,56.03,13600.0
2012-11-08 12:10:00,64.12,64.12,64.0,64.04,39000.0,56.03,56.03,55.9251,55.96,39000.0
2012-11-08 12:20:00,64.02,64.11,64.02,64.05,19500.0,55.9426,56.0212,55.9426,55.9688,19500.0
2012-11-08 12:30:00,64.06,64.06,63.95,64.0,21500.0,55.9775,55.9775,55.8814,55.9251,21500.0
2012-11-08 12:40:00,64.01,64.04,63.91,63.94,25300.0,55.9338,55.96,55.8464,55.8727,25300.0
2012-11-08 12:50:00,63.96,64.0,63.94,64.0,11100.0,55.8901,55.9251,55.8727,55.9251,11100.0
2012-11-08 13:00:00,64.02,64.03,63.94,63.96,23000.0,55.9426,55.9513,55.8727,55.8901,23000.0
2012-11-08 13:10:00,63.94,63.94,63.84,63.88,74900.0,55.8727,55.8727,55.7853,55.8202,74900.0
2012-11-08 13:20:00,63.86,63.9,63.69,63.74,63000.0,55.8028,55.8377,55.6542,55.6979,63000.0
2012-11-08 13:30:00,63.75,63.84,63.7,63.83,25400.0,55.7066,55.7853,55.6629,55.7765,25400.0
2012-11-08 13:40:00,63.83,63.86,63.78,63.86,17300.0,55.7765,55.8028,55.7328,55.8028,17300.0
2012-11-08 13:50:00,63.86,63.99,63.86,63.99,20200.0,55.8028,55.9164,55.8028,55.9164,20200.0
2012-11-08 14:00:00,63.99,63.99,63.88,63.9,56400.0,55.9164,55.9164,55.8202,55.8377,56400.0
2012-11-08 14:10:00,63.89,63.97,63.87,63.88,61300.0,55.829,55.8989,55.8115,55.8202,61300.0
2012-11-08 14:20:00,63.87,63.88,63.81,63.86,44900.0,55.8115,55.8202,55.7591,55.8028,44900.0
2012-11-08 14:30:00,63.85,63.86,63.75,63.75,28200.0,55.794,55.8028,55.7066,55.7066,28200.0
2012-11-08 14:40:00,63.75,63.85,63.75,63.84,34200.0,55.7066,55.794,55.7066,55.7853,34200.0
2012-11-08 14:50:00,63.87,63.9,63.82,63.84,20200.0,55.8115,55.8377,55.7678,55.7853,20200.0
2012-11-08 15:00:00,63.83,63.88,63.8,63.82,17900.0,55.7765,55.8202,55.7503,55.7678,17900.0
2012-11-08 15:10:00,63.82,63.87,63.8,63.85,72100.0,55.7678,55.8115,55.7503,55.794,72100.0
2012-11-08 15:20:00,63.85,63.88,63.78,63.82,36700.0,55.794,55.8202,55.7328,55.7678,36700.0
2012-11-08 15:30:00,63.81,63.82,63.73,63.75,68900.0,55.7591,55.7678,55.6892,55.7066,68900.0
2012-11-08 15:40:00,63.75,63.79,63.65,63.65,70800.0,55.7066,55.7416,55.6193,55.6193,70800.0
2012-11-08 15:50:00,63.64,63.75,63.53,63.54,60000.0,55.6105,55.7066,55.5144,55.5231,60000.0
2012-11-09 09:30:00,63.44,63.61,63.4,63.54,68900.0,55.4357,55.5843,55.4008,55.5231,68900.0
2012-11-09 09:40:00,63.56,63.65,63.52,63.55,17100.0,55.5406,55.6193,55.5057,55.5319,17100.0
2012-11-09 09:50:00,63.55,63.63,63.45,63.56,17800.0,55.5319,55.6018,55.4445,55.5406,17800.0
2012-11-09 10:00:00,63.56,63.79,63.56,63.79,14100.0,55.5406,55.7416,55.5406,55.7416,14100.0
2012-11-09 10:10:00,63.79,63.79,63.67,63.67,23400.0,55.7416,55.7416,55.6367,55.6367,23400.0
2012-11-09 10:20:00,63.7,63.82,63.7,63.76,16100.0,55.6629,55.7678,55.6629,55.7154,16100.0
2012-11-09 10:30:00,63.77,63.79,63.71,63.73,55100.0,55.7241,55.7416,55.6717,55.6892,55100.0
2012-11-09 10:40:00,63.72,63.88,63.72,63.82,64300.0,55.6804,55.8202,55.6804,55.7678,64300.0
2012-11-09 10:50:00,63.82,63.9,63.8,63.88,70600.0,55.7678,55.8377,55.7503,55.8202,70600.0
2012-11-09 11:00:00,63.87,63.96,63.86,63.9,89900.0,55.8115,55.8901,55.8028,55.8377,89900.0
2012-11-09 11:10:00,63.91,63.96,63.87,63.95,57100.0,55.8464,55.8901,55.8115,55.8814,57100.0
2012-11-09 11:20:00,63.94,63.95,63.82,63.89,989500.0,55.8727,55.8814,55.7678,55.829,989500.0
2012-11-09 11:30:00,63.89,64.01,63.86,63.98,58200.0,55.829,55.9338,55.8028,55.9076,58200.0
2012-11-09 11:40:00,63.97,64.01,63.94,63.99,119600.0,55.8989,55.9338,55.8727,55.9164,119600.0
2012-11-09 11:50:00,63.99,64.01,63.92,63.98,13300.0,55.9164,55.9338,55.8552,55.9076,13300.0
2012-11-09 12:00:00,64.0,64.09,64.0,64.05,32000.0,55.9251,56.0037,55.9251,55.9688,32000.0
2012-11-09 12:10:00,64.06,64.16,64.06,64.15,34800.0,55.9775,56.0649,55.9775,56.0562,34800.0
2012-11-09 12:20:00,64.14,64.2,64.12,64.17,38400.0,56.0474,56.0999,56.03,56.0736,38400.0
2012-11-09 12:30:00,64.19,64.23,64.16,64.19,28600.0,56.0911,56.1261,56.0649,56.0911,28600.0
2012-11-09 12:40:00,64.19,64.19,64.14,64.18,68800.0,56.0911,56.0911,56.0474,56.0824,68800.0
2012-11-09 12:50:00,64.18,64.2,64.1,64.11,62600.0,56.0824,56.0999,56.0125,56.0212,62600.0
2012-11-09 13:00:00,64.11,64.18,64.1,64.14,21700.0,56.0212,56.0824,56.0125,56.0474,21700.0
2012-11-09 13:10:00,64.13,64.14,63.9,64.02,121100.0,56.0387,56.0474,55.8377,55.9426,121100.0
2012-11-09 13:20:00,64.02,64.02,63.74,63.74,44900.0,55.9426,55.9426,55.6979,55.6979,44900.0
2012-11-09 13:30:00,63.76,63.81,63.68,63.71,45700.0,55.7154,55.7591,55.6455,55.6717,45700.0
2012-11-09 13:40:00,63.72,63.76,63.63,63.73,82200.0,55.6804,55.7154,55.6018,55.6892,82200.0
2012-11-09 13:50:00,63.73,63.84,63.73,63.82,33900.0,55.6892,55.7853,55.6892,55.7678,33900.0
2012-11-09 14:00:00,63.81,63.82,63.72,63.72,28200.0,55.7591,55.7678,55.6804,55.6804,28200.0
2012-11-09 14:10:00,63.72,63.88,63.71,63.84,53800.0,55.6804,55.8202,55.6717,55.7853,53800.0
2012-11-09 14:20:00,63.83,63.91,63.83,63.91,34100.0,55.7765,55.8464,55.7765,55.8464,34100.0
2012-11-09 14:30:00,63.93,64.06,63.91,63.96,50900.0,55.8639,55.9775,55.8464,55.8901,50900.0
2012-11-09 14:40:00,63.99,63.99,63.86,63.87,30000.0,55.9164,55.9164,55.8028,55.8115,30000.0
2012-11-09 14:50:00,63.89,63.89,63.81,63.82,30600.0,55.829,55.829,55.7591,55.7678,30600.0
2012-11-09 15:00:00,63.82,63.83,63.72,63.78,40700.0,55.7678,55.7765,55.6804,55.7328,40700.0
2012-11-09 15:10:00,63.78,63.83,63.75,63.75,32400.0,55.7328,55.7765,55.7066,55.7066,32400.0
2012-11-09 15:20:00,63.76,63.84,63.76,63.84,61400.0,55.7154,55.7853,55.7154,55.7853,61400.0
2012-11-09 15:30:00,63.82,63.83,63.66,63.71,44000.0,55.7678,55.7765,55.628,55.6717,44000.0
2012-11-09 15:40:00,63.73,63.92,63.73,63.86,44600.0,55.6892,55.8552,55.6892,55.8028,44600.0
2012-11-09 15:50:00,63.86,63.86,63.68,63.71,82700.0,55.8028,55.8028,55.6455,55.6717,82700.0
2012-11-12 09:30:00,63.89,63.97,63.84,63.96,81400.0,55.829,55.8989,55.7853,55.8901,81400.0
2012-11-12 09:40:00,63.97,63.98,63.91,63.92,24300.0,55.8989,55.9076,55.8464,55.8552,24300.0
2012-11-12 09:50:00,63.92,63.95,63.88,63.92,12400.0,55.8552,55.8814,55.8202,55.8552,12400.0
2012-11-12 10:00:00,63.92,63.92,63.84,63.86,6500.0,55.8552,55.8552,55.7853,55.8028,6500.0
2012-11-12 10:10:00,63.86,63.86,63.77,63.83,16100.0,55.8028,55.8028,55.7241,55.7765,16100.0
2012-11-12 10:20:00,63.83,63.83,63.77,63.79,26700.0,55.7765,55.7765,55.7241,55.7416,26700.0
2012-11-12 10:30:00,63.8,63.84,63.77,63.83,87800.0,55.7503,55.7853,55.7241,55.7765,87800.0
2012-11-12 10:40:00,63.84,63.84,63.7,63.71,14300.0,55.7853,55.7853,55.6629,55.6717,14300.0
2012-11-12 10:50:00,63.71,63.72,63.62,63.63,15000.0,55.6717,55.6804,55.593,55.6018,15000.0
2012-11-12 11:00:00,63.63,63.68,63.61,63.66,80100.0,55.6018,55.6455,55.5843,55.628,80100.0
2012-11-12 11:10:00,63.65,63.66,63.58,63.61,66100.0,55.6193,55.628,55.5581,55.5843,66100.0
2012-11-12 11:20:00,63.61,63.68,63.6,63.68,33300.0,55.5843,55.6455,55.5756,55.6455,33300.0
2012-11-12 11:30:00,63.67,63.69,63.65,63.67,17200.0,55.6367,55.6542,55.6193,55.6367,17200.0
2012-11-12 11:40:00,63.67,63.69,63.64,63.65,14800.0,55.6367,55.6542,55.6105,55.6193,14800.0
2012-11-12 11:50:00,63.65,63.68,63.63,63.64,18800.0,55.6193,55.6455,55.6018,55.6105,18800.0
2012-11-12 12:00:00,63.67,63.68,63.64,63.65,4500.0,55.6367,55.6455,55.6105,55.6193,4500.0
2012-11-12 12:10:00,63.66,63.66,63.62,63.66,18900.0,55.628,55.628,55.593,55.628,18900.0
2012-11-12 12:20:00,63.67,63.73,63.67,63.73,23700.0,55.6367,55.6892,55.6367,55.6892,23700.0
2012-11-12 12:30:00,63.74,63.81,63.73,63.79,20600.0,55.6979,55.7591,55.6892,55.7416,20600.0
2012-11-12 12:40:00,63.82,63.85,63.81,63.82,4800.0,55.7678,55.794,55.7591,55.7678,4800.0
2012-11-12 12:50:00,63.84,63.88,63.81,63.88,4500.0,55.7853,55.8202,55.7591,55.8202,4500.0
2012-11-12 13:00:00,63.89,63.97,63.88,63.94,17000.0,55.829,55.8989,55.8202,55.8727,17000.0
2012-11-12 13:10:00,63.97,64.02,63.96,63.98,141600.0,55.8989,55.9426,55.8901,55.9076,141600.0
2012-11-12 13:20:00,63.98,63.99,63.94,63.96,16000.0,55.9076,55.9164,55.8727,55.8901,16000.0
2012-11-12 13:30:00,63.97,63.97,63.89,63.9,11700.0,55.8989,55.8989,55.829,55.8377,11700.0
2012-11-12 13:40:00,63.91,63.92,63.85,63.86,29700.0,55.8464,55.8552,55.794,55.8028,29700.0
2012-11-12 13:50:00,63.87,63.91,63.85,63.91,46300.0,55.8115,55.8464,55.794,55.8464,46300.0
2012-11-12 14:00:00,63.88,63.88,63.82,63.88,67700.0,55.8202,55.8202,55.7678,55.8202,67700.0
2012-11-12 14:10:00,63.88,63.92,63.87,63.9,25800.0,55.8202,55.8552,55.8115,55.8377,25800.0
2012-11-12 14:20:00,63.9,63.94,63.87,63.88,15200.0,55.8377,55.8727,55.8115,55.8202,15200.0
2012-11-12 14:30:00,63.88,63.88,63.76,63.76,35900.0,55.8202,55.8202,55.7154,55.7154,35900.0
2012-11-12 14:40:00,63.76,63.8,63.75,63.79,127300.0,55.7154,55.7503,55.7066,55.7416,127300.0
2012-11-12 14:50:00,63.79,63.82,63.78,63.8,20900.0,55.7416,55.7678,55.7328,55.7503,20900.0
2012-11-12 15:00:00,63.81,63.85,63.79,63.79,20200.0,55.7591,55.794,55.7416,55.7416,20200.0
2012-11-12 15:10:00,63.78,63.82,63.7,63.72,84200.0,55.7328,55.7678,55.6629,55.6804,84200.0
2012-11-12 15:20:00,63.72,63.82,63.72,63.79,18600.0,55.6804,55.7678,55.6804,55.7416,18600.0
2012-11-12 15:30:00,63.79,63.81,63.74,63.79,207000.0,55.7416,55.7591,55.6979,55.7416,207000.0
2012-11-12 15:40:00,63.8,63.84,63.77,63.77,683700.0,55.7503,55.7853,55.7241,55.7241,683700.0
2012-11-12 15:50:00,63.78,63.8,63.73,63.75,76900.0,55.7328,55.7503,55.6892,55.7066,76900.0
2012-11-13 09:30:00,63.41,63.53,63.36,63.51,36000.0,55.4095,55.5144,55.3658,55.4969,36000.0
2012-11-13 09:40:00,63.51,63.74,63.51,63.73,9300.0,55.4969,55.6979,55.4969,55.6892,9300.0
2012-11-13 09:50:00,63.73,63.86,63.66,63.83,16700.0,55.6892,55.8028,55.628,55.7765,16700.0
2012-11-13 10:00:00,63.83,63.83,63.72,63.82,13400.0,55.7765,55.7765,55.6804,55.7678,13400.0
2012-11-13 10:10:00,63.85,63.99,63.85,63.87,121500.0,55.794,55.9164,55.794,55.8115,121500.0
2012-11-13 10:20:00,63.88,63.95,63.82,63.84,18600.0,55.8202,55.8814,55.7678,55.7853,18600.0
2012-11-13 10:30:00,63.84,63.97,63.8,63.86,9900.0,55.7853,55.8989,55.7503,55.8028,9900.0
2012-11-13 10:40:00,63.88,63.93,63.78,63.88,37600.0,55.8202,55.8639,55.7328,55.8202,37600.0
2012-11-13 10:50:00,63.89,64.1,63.86,64.1,78600.0,55.829,56.0125,55.8028,56.0125,78600.0
2012-11-13 11:00:00,64.09,64.18,64.08,64.14,20900.0,56.0037,56.0824,55.995,56.0474,20900.0
2012-11-13 11:10:00,64.14,64.15,64.07,64.09,10800.0,56.0474,56.0562,55.9863,56.0037,10800.0
2012-11-13 11:20:00,64.11,64.14,64.06,64.08,67400.0,56.0212,56.0474,55.9775,55.995,67400.0
2012-11-13 11:30:00,64.09,64.13,64.02,64.05,14400.0,56.0037,56.0387,55.9426,55.9688,14400.0
2012-11-13 11:40:00,64.05,64.1,64.03,64.06,9600.0,55.9688,56.0125,55.9513,55.9775,9600.0
2012-11-13 11:50:00,64.07,64.12,64.02,64.1,22000.0,55.9863,56.03,55.9426,56.0125,22000.0
2012-11-13 12:00:00,64.11,64.13,64.01,64.02,178500.0,56.0212,56.0387,55.9338,55.9426,178500.0
2012-11-13 12:10:00,64.0,64.08,64.0,64.06,29900.0,55.9251,55.995,55.9251,55.9775,29900.0
2012-11-13 12:20:00,64.07,64.08,63.99,64.0,18100.0,55.9863,55.995,55.9164,55.9251,18100.0
2012-11-13 12:30:00,63.98,63.98,63.91,63.93,11400.0,55.9076,55.9076,55.8464,55.8639,11400.0
2012-11-13 12:40:00,63.94,63.95,63.88,63.95,11600.0,55.8727,55.8814,55.8202,55.8814,11600.0
2012-11-13 12:50:00,63.94,63.99,63.92,63.92,76600.0,55.8727,55.9164,55.8552,55.8552,76600.0
2012-11-13 13:00:00,63.93,63.97,63.88,63.95,29000.0,55.8639,55.8989,55.8202,55.8814,29000.0
2012-11-13 13:10:00,63.95,64.07,63.93,64.05,30900.0,55.8814,55.9863,55.8639,55.9688,30900.0
2012-11-13 13:20:00,64.05,64.05,63.98,63.99,27500.0,55.9688,55.9688,55.9076,55.9164,27500.0
2012-11-13 13:30:00,63.99,64.03,63.94,63.94,22900.0,55.9164,55.9513,55.8727,55.8727,22900.0
2012-11-13 13:40:00,63.97,64.02,63.97,64.0,32400.0,55.8989,55.9426,55.8989,55.9251,32400.0
2012-11-13 13:50:00,64.02,64.09,64.01,64.09,44400.0,55.9426,56.0037,55.9338,56.0037,44400.0
2012-11-13 14:00:00,64.09,64.12,64.03,64.07,13600.0,56.0037,56.03,55.9513,55.9863,13600.0
2012-11-13 14:10:00,64.07,64.09,64.03,64.06,16300.0,55.9863,56.0037,55.9513,55.9775,16300.0
2012-11-13 14:20:00,64.06,64.07,64.0,64.03,22200.0,55.9775,55.9863,55.9251,55.9513,22200.0
2012-11-13 14:30:00,64.03,64.03,63.93,63.93,61500.0,55.9513,55.9513,55.8639,55.8639,61500.0
2012-11-13 14:40:00,63.96,63.97,63.88,63.95,37800.0,55.8901,55.8989,55.8202,55.8814,37800.0
2012-11-13 14:50:00,63.97,63.99,63.93,63.96,56800.0,55.8989,55.9164,55.8639,55.8901,56800.0
2012-11-13 15:00:00,63.96,63.99,63.88,63.89,31000.0,55.8901,55.9164,55.8202,55.829,31000.0
2012-11-13 15:10:00,63.88,63.89,63.79,63.81,34200.0,55.8202,55.829,55.7416,55.7591,34200.0
2012-11-13 15:20:00,63.82,63.82,63.69,63.73,40500.0,55.7678,55.7678,55.6542,55.6892,40500.0
2012-11-13 15:30:00,63.72,63.81,63.71,63.74,60400.0,55.6804,55.7591,55.6717,55.6979,60400.0
2012-11-13 15:40:00,63.75,63.75,63.63,63.69,45500.0,55.7066,55.7066,55.6018,55.6542,45500.0
2012-11-13 15:50:00,63.68,63.68,63.57,63.6,52100.0,55.6455,55.6455,55.5493,55.5756,52100.0
2012-11-14 09:30:00,63.75,63.82,63.68,63.74,60600.0,55.7066,55.7678,55.6455,55.6979,60600.0
2012-11-14 09:40:00,63.74,63.77,63.67,63.76,23900.0,55.6979,55.7241,55.6367,55.7154,23900.0
2012-11-14 09:50:00,63.75,63.75,63.58,63.62,36600.0,55.7066,55.7066,55.5581,55.593,36600.0
2012-11-14 10:00:00,63.62,63.72,63.59,63.68,170900.0,55.593,55.6804,55.5668,55.6455,170900.0
2012-11-14 10:10:00,63.71,63.72,63.5,63.56,132100.0,55.6717,55.6804,55.4882,55.5406,132100.0
2012-11-14 10:20:00,63.57,63.57,63.42,63.45,52000.0,55.5493,55.5493,55.4183,55.4445,52000.0
2012-11-14 10:30:00,63.37,63.45,63.32,63.36,96700.0,55.3746,55.4445,55.3309,55.3658,96700.0
2012-11-14 10:40:00,63.35,63.72,63.28,63.32,102700.0,55.3571,55.6804,55.2959,55.3309,102700.0
2012-11-14 10:50:00,63.31,63.33,63.19,63.26,112100.0,55.3221,55.3396,55.2173,55.2785,112100.0
2012-11-14 11:00:00,63.24,63.33,63.17,63.32,26100.0,55.261,55.3396,55.1998,55.3309,26100.0
2012-11-14 11:10:00,63.29,63.36,63.29,63.33,221600.0,55.3047,55.3658,55.3047,55.3396,221600.0
2012-11-14 11:20:00,63.31,63.38,63.29,63.37,33700.0,55.3221,55.3833,55.3047,55.3746,33700.0
2012-11-14 11:30:00,63.37,63.37,63.26,63.28,49400.0,55.3746,55.3746,55.2785,55.2959,49400.0
2012-11-14 11:40:00,63.29,63.44,63.29,63.44,104700.0,55.3047,55.4357,55.3047,55.4357,104700.0
2012-11-14 11:50:00,63.43,63.47,63.4,63.44,98200.0,55.427,55.462,55.4008,55.4357,98200.0
2012-11-14 12:00:00,63.45,63.45,63.36,63.37,48800.0,55.4445,55.4445,55.3658,55.3746,48800.0
2012-11-14 12:10:00,63.36,63.37,63.25,63.27,26200.0,55.3658,55.3746,55.2697,55.2872,26200.0
2012-11-14 12:20:00,63.27,63.32,63.22,63.29,96400.0,55.2872,55.3309,55.2435,55.3047,96400.0
2012-11-14 12:30:00,63.31,63.34,63.23,63.23,16700.0,55.3221,55.3484,55.2522,55.2522,16700.0
2012-11-14 12:40:00,63.22,63.27,63.2,63.24,37800.0,55.2435,55.2872,55.226,55.261,37800.0
2012-11-14 12:50:00,63.23,63.29,63.21,63.23,20600.0,55.2522,55.3047,55.2348,55.2522,20600.0
2012-11-14 13:00:00,63.23,63.25,63.2,63.22,27900.0,55.2522,55.2697,55.226,55.2435,27900.0
2012-11-14 13:10:00,63.21,63.3,63.2,63.3,24400.0,55.2348,55.3134,55.226,55.3134,24400.0
2012-11-14 13:20:00,63.29,63.34,63.26,63.26,54600.0,55.3047,55.3484,55.2785,55.2785,54600.0
2012-11-14 13:30:00,63.26,63.36,63.22,63.26,25500.0,55.2785,55.3658,55.2435,55.2785,25500.0
2012-11-14 13:40:00,63.3,63.32,63.19,63.26,74300.0,55.3134,55.3309,55.2173,55.2785,74300.0
2012-11-14 13:50:00,63.26,63.31,63.23,63.3,34700.0,55.2785,55.3221,55.2522,55.3134,34700.0
2012-11-14 14:00:00,63.31,63.37,63.24,63.26,39500.0,55.3221,55.3746,55.261,55.2785,39500.0
2012-11-14 14:10:00,63.25,63.26,63.07,63.1,51500.0,55.2697,55.2785,55.1124,55.1386,51500.0
2012-11-14 14:20:00,63.09,63.21,63.06,63.17,29600.0,55.1299,55.2348,55.1037,55.1998,29600.0
2012-11-14 14:30:00,63.17,63.18,63.05,63.09,58300.0,55.1998,55.2086,55.095,55.1299,58300.0
2012-11-14 14:40:00,63.09,63.11,63.02,63.07,46100.0,55.1299,55.1474,55.0687,55.1124,46100.0
2012-11-14 14:50:00,63.07,63.12,63.02,63.04,81700.0,55.1124,55.1561,55.0687,55.0862,81700.0
2012-11-14 15:00:00,63.02,63.04,62.8,62.83,92000.0,55.0687,55.0862,54.8765,54.9027,92000.0
2012-11-14 15:10:00,62.84,62.89,62.77,62.79,58600.0,54.9114,54.9551,54.8503,54.8678,58600.0
2012-11-14 15:20:00,62.78,62.86,62.74,62.84,221200.0,54.859,54.9289,54.8241,54.9114,221200.0
2012-11-14 15:30:00,62.84,62.85,62.78,62.78,89000.0,54.9114,54.9202,54.859,54.859,89000.0
2012-11-14 15:40:00,62.77,62.78,62.68,62.7,43200.0,54.8503,54.859,54.7716,54.7891,43200.0
2012-11-14 15:50:00,62.68,62.71,62.56,62.69,192400.0,54.7716,54.7979,54.6668,54.7804,192400.0
2012-11-15 09:30:00,62.74,62.88,62.65,62.86,258100.0,54.8241,54.9464,54.7454,54.9289,258100.0
2012-11-15 09:40:00,62.88,62.88,62.68,62.68,14300.0,54.9464,54.9464,54.7716,54.7716,14300.0
2012-11-15 09:50:00,62.68,62.71,62.5,62.55,43400.0,54.7716,54.7979,54.6143,54.658,43400.0
2012-11-15 10:00:00,62.51,62.73,62.42,62.72,71700.0,54.6231,54.8153,54.5444,54.8066,71700.0
2012-11-15 10:10:00,62.7,62.81,62.68,62.79,37700.0,54.7891,54.8852,54.7716,54.8678,37700.0
2012-11-15 10:20:00,62.77,62.77,62.62,62.64,27100.0,54.8503,54.8503,54.7192,54.7367,27100.0
2012-11-15 10:30:00,62.63,62.72,62.61,62.67,38400.0,54.7279,54.8066,54.7105,54.7629,38400.0
2012-11-15 10:40:00,62.67,62.68,62.56,62.56,28000.0,54.7629,54.7716,54.6668,54.6668,28000.0
2012-11-15 10:50:00,62.57,62.62,62.48,62.49,181500.0,54.6755,54.7192,54.5969,54.6056,181500.0
2012-11-15 11:00:00,62.49,62.54,62.45,62.47,27600.0,54.6056,54.6493,54.5707,54.5881,27600.0
2012-11-15 11:10:00,62.46,62.51,62.37,62.38,173400.0,54.5794,54.6231,54.5007,54.5095,173400.0
2012-11-15 11:20:00,62.39,62.48,62.37,62.42,36200.0,54.5182,54.5969,54.5007,54.5444,36200.0
2012-11-15 11:30:00,62.41,62.5,62.39,62.47,71800.0,54.5357,54.6143,54.5182,54.5881,71800.0
2012-11-15 11:40:00,62.49,62.51,62.28,62.33,48600.0,54.6056,54.6231,54.4221,54.4658,48600.0
2012-11-15 11:50:00,62.35,62.37,62.28,62.33,160800.0,54.4833,54.5007,54.4221,54.4658,160800.0
2012-11-15 12:00:00,62.32,62.39,62.32,62.37,29700.0,54.4571,54.5182,54.4571,54.5007,29700.0
2012-11-15 12:10:00,62.36,62.36,62.3,62.33,45100.0,54.492,54.492,54.4396,54.4658,45100.0
2012-11-15 12:20:00,62.31,62.32,62.27,62.32,50400.0,54.4483,54.4571,54.4134,54.4571,50400.0
2012-11-15 12:30:00,62.33,62.47,62.3,62.47,70200.0,54.4658,54.5881,54.4396,54.5881,70200.0
2012-11-15 12:40:00,62.47,62.48,62.36,62.39,13500.0,54.5881,54.5969,54.492,54.5182,13500.0
2012-11-15 12:50:00,62.41,62.41,62.36,62.37,22400.0,54.5357,54.5357,54.492,54.5007,22400.0
2012-11-15 13:00:00,62.41,62.44,62.32,62.43,46300.0,54.5357,54.5619,54.4571,54.5532,46300.0
2012-11-15 13:10:00,62.43,62.48,62.42,62.44,25700.0,54.5532,54.5969,54.5444,54.5619,25700.0
2012-11-15 13:20:00,62.44,62.57,62.43,62.57,42300.0,54.5619,54.6755,54.5532,54.6755,42300.0
2012-11-15 13:30:00,62.59,62.66,62.54,62.64,21100.0,54.693,54.7542,54.6493,54.7367,21100.0
2012-11-15 13:40:00,62.66,62.67,62.63,62.63,37900.0,54.7542,54.7629,54.7279,54.7279,37900.0
2012-11-15 13:50:00,62.64,62.76,62.64,62.67,32500.0,54.7367,54.8415,54.7367,54.7629,32500.0
2012-11-15 14:00:00,62.66,62.67,62.56,62.56,34100.0,54.7542,54.7629,54.6668,54.6668,34100.0
2012-11-15 14:10:00,62.55,62.64,62.53,62.58,37300.0,54.658,54.7367,54.6406,54.6843,37300.0
2012-11-15 14:20:00,62.55,62.6,62.52,62.58,44700.0,54.658,54.7017,54.6318,54.6843,44700.0
2012-11-15 14:30:00,62.58,62.58,62.48,62.52,43600.0,54.6843,54.6843,54.5969,54.6318,43600.0
2012-11-15 14:40:00,62.54,62.59,62.52,62.53,26000.0,54.6493,54.693,54.6318,54.6406,26000.0
2012-11-15 14:50:00,62.52,62.62,62.52,62.55,63500.0,54.6318,54.7192,54.6318,54.658,63500.0
2012-11-15 15:00:00,62.55,62.55,62.34,62.4,73500.0,54.658,54.658,54.4745,54.527,73500.0
2012-11-15 15:10:00,62.39,62.46,62.39,62.43,46100.0,54.5182,54.5794,54.5182,54.5532,46100.0
2012-11-15 15:20:00,62.44,62.47,62.37,62.38,24300.0,54.5619,54.5881,54.5007,54.5095,24300.0
2012-11-15 15:30:00,62.37,62.44,62.33,62.44,58500.0,54.5007,54.5619,54.4658,54.5619,58500.0
2012-11-15 15:40:00,62.45,62.66,62.45,62.6,181300.0,54.5707,54.7542,54.5707,54.7017,181300.0
2012-11-15 15:50:00,62.6,62.64,62.53,62.54,70700.0,54.7017,54.7367,54.6406,54.6493,70700.0
2012-11-16 09:30:00,62.65,62.65,62.5,62.62,50200.0,54.7454,54.7454,54.6143,54.7192,50200.0
2012-11-16 09:40:00,62.65,62.65,62.44,62.48,23900.0,54.7454,54.7454,54.5619,54.5969,23900.0
2012-11-16 09:50:00,62.48,62.49,62.34,62.42,74600.0,54.5969,54.6056,54.4745,54.5444,74600.0
2012-11-16 10:00:00,62.41,62.46,62.21,62.34,89200.0,54.5357,54.5794,54.3609,54.4745,89200.0
2012-11-16 10:10:00,62.34,62.47,62.23,62.43,38100.0,54.4745,54.5881,54.3784,54.5532,38100.0
2012-11-16 10:20:00,62.4,62.5,62.38,62.46,26100.0,54.527,54.6143,54.5095,54.5794,26100.0
2012-11-16 10:30:00,62.49,62.55,62.43,62.5,19300.0,54.6056,54.658,54.5532,54.6143,19300.0
2012-11-16 10:40:00,62.51,62.55,62.42,62.44,19300.0,54.6231,54.658,54.5444,54.5619,19300.0
2012-11-16 10:50:00,62.44,62.48,62.41,62.43,129700.0,54.5619,54.5969,54.5357,54.5532,129700.0
2012-11-16 11:00:00,62.43,62.5,62.39,62.39,21700.0,54.5532,54.6143,54.5182,54.5182,21700.0
2012-11-16 11:10:00,62.39,62.41,62.28,62.29,83700.0,54.5182,54.5357,54.4221,54.4308,83700.0
2012-11-16 11:20:00,62.3,62.35,62.14,62.15,81400.0,54.4396,54.4833,54.2998,54.3085,81400.0
2012-11-16 11:30:00,62.16,62.26,62.14,62.26,24100.0,54.3172,54.4046,54.2998,54.4046,24100.0
2012-11-16 11:40:00,62.28,62.64,62.24,62.61,97500.0,54.4221,54.7367,54.3872,54.7105,97500.0
2012-11-16 11:50:00,62.64,62.8,62.59,62.79,36100.0,54.7367,54.8765,54.693,54.8678,36100.0
2012-11-16 12:00:00,62.82,62.87,62.7,62.79,45200.0,54.894,54.9377,54.7891,54.8678,45200.0
2012-11-16 12:10:00,62.77,62.86,62.74,62.83,149900.0,54.8503,54.9289,54.8241,54.9027,149900.0
2012-11-16 12:20:00,62.85,62.91,62.79,62.88,15100.0,54.9202,54.9726,54.8678,54.9464,15100.0
2012-11-16 12:30:00,62.9,63.02,62.89,62.97,27200.0,54.9639,55.0687,54.9551,55.025,27200.0
2012-11-16 12:40:00,62.98,63.02,62.9,62.92,28200.0,55.0338,55.0687,54.9639,54.9814,28200.0
2012-11-16 12:50:00,62.92,62.92,62.83,62.85,21600.0,54.9814,54.9814,54.9027,54.9202,21600.0
2012-11-16 13:00:00,62.82,62.89,62.81,62.89,201100.0,54.894,54.9551,54.8852,54.9551,201100.0
2012-11-16 13:10:00,62.89,62.89,62.73,62.74,47200.0,54.9551,54.9551,54.8153,54.8241,47200.0
2012-11-16 13:20:00,62.74,62.85,62.72,62.85,96500.0,54.8241,54.9202,54.8066,54.9202,96500.0
2012-11-16 13:30:00,62.84,62.86,62.77,62.78,13900.0,54.9114,54.9289,54.8503,54.859,13900.0
2012-11-16 13:40:00,62.78,62.84,62.76,62.81,19200.0,54.859,54.9114,54.8415,54.8852,19200.0
2012-11-16 13:50:00,62.82,62.94,62.8,62.9,21500.0,54.894,54.9988,54.8765,54.9639,21500.0
2012-11-16 14:00:00,62.9,62.91,62.84,62.86,20700.0,54.9639,54.9726,54.9114,54.9289,20700.0
2012-11-16 14:10:00,62.87,62.87,62.73,62.78,23100.0,54.9377,54.9377,54.8153,54.859,23100.0
2012-11-16 14:20:00,62.78,62.79,62.65,62.67,22900.0,54.859,54.8678,54.7454,54.7629,22900.0
2012-11-16 14:30:00,62.67,62.69,62.55,62.64,95700.0,54.7629,54.7804,54.658,54.7367,95700.0
2012-11-16 14:40:00,62.64,62.76,62.64,62.73,73300.0,54.7367,54.8415,54.7367,54.8153,73300.0
2012-11-16 14:50:00,62.73,62.83,62.73,62.79,67600.0,54.8153,54.9027,54.8153,54.8678,67600.0
2012-11-16 15:00:00,62.79,62.83,62.71,62.82,79300.0,54.8678,54.9027,54.7979,54.894,79300.0
2012-11-16 15:10:00,62.82,62.85,62.76,62.82,91400.0,54.894,54.9202,54.8415,54.894,91400.0
2012-11-16 15:20:00,62.82,62.9,62.81,62.88,35700.0,54.894,54.9639,54.8852,54.9464,35700.0
2012-11-16 15:30:00,62.88,63.0,62.88,62.98,35600.0,54.9464,55.0513,54.9464,55.0338,35600.0
2012-11-16 15:40:00,62.96,63.03,62.86,62.87,110300.0,55.0163,55.0775,54.9289,54.9377,110300.0
2012-11-16 15:50:00,62.87,62.97,62.83,62.9,235400.0,54.9377,55.025,54.9027,54.9639,235400.0
2012-11-19 09:30:00,63.57,63.81,63.5,63.81,66200.0,55.5493,55.7591,55.4882,55.7591,66200.0
2012-11-19 09:40:00,63.79,63.81,63.74,63.79,85900.0,55.7416,55.7591,55.6979,55.7416,85900.0
2012-11-19 09:50:00,63.8,63.87,63.79,63.82,32200.0,55.7503,55.8115,55.7416,55.7678,32200.0
2012-11-19 10:00:00,63.83,63.89,63.72,63.72,42400.0,55.7765,55.829,55.6804,55.6804,42400.0
2012-11-19 10:10:00,63.73,63.88,63.72,63.87,58800.0,55.6892,55.8202,55.6804,55.8115,58800.0
2012-11-19 10:20:00,63.86,63.9,63.75,63.78,40800.0,55.8028,55.8377,55.7066,55.7328,40800.0
2012-11-19 10:30:00,63.79,63.86,63.77,63.81,69300.0,55.7416,55.8028,55.7241,55.7591,69300.0
2012-11-19 10:40:00,63.82,63.95,63.82,63.9,37400.0,55.7678,55.8814,55.7678,55.8377,37400.0
2012-11-19 10:50:00,63.89,63.92,63.86,63.87,17800.0,55.829,55.8552,55.8028,55.8115,17800.0
2012-11-19 11:00:00,63.88,63.92,63.83,63.86,30300.0,55.8202,55.8552,55.7765,55.8028,30300.0
2012-11-19 11:10:00,63.85,63.94,63.85,63.9,159500.0,55.794,55.8727,55.794,55.8377,159500.0
2012-11-19 11:20:00,63.91,63.93,63.88,63.91,31600.0,55.8464,55.8639,55.8202,55.8464,31600.0
2012-11-19 11:30:00,63.92,63.93,63.87,63.89,20600.0,55.8552,55.8639,55.8115,55.829,20600.0
2012-11-19 11:40:00,63.88,63.9,63.86,63.9,12000.0,55.8202,55.8377,55.8028,55.8377,12000.0
2012-11-19 11:50:00,63.9,63.93,63.88,63.91,30200.0,55.8377,55.8639,55.8202,55.8464,30200.0
2012-11-19 12:00:00,63.92,64.01,63.91,63.99,166200.0,55.8552,55.9338,55.8464,55.9164,166200.0
2012-11-19 12:10:00,63.99,64.02,63.99,64.0,50700.0,55.9164,55.9426,55.9164,55.9251,50700.0
2012-11-19 12:20:00,64.0,64.03,63.99,64.01,28200.0,55.9251,55.9513,55.9164,55.9338,28200.0
2012-11-19 12:30:00,64.0,64.03,64.0,64.01,36800.0,55.9251,55.9513,55.9251,55.9338,36800.0
2012-11-19 12:40:00,64.0,64.02,63.97,64.0,16600.0,55.9251,55.9426,55.8989,55.9251,16600.0
2012-11-19 12:50:00,64.0,64.0,63.96,63.99,15700.0,55.9251,55.9251,55.8901,55.9164,15700.0
2012-11-19 13:00:00,63.99,64.01,63.98,63.98,33100.0,55.9164,55.9338,55.9076,55.9076,33100.0
2012-11-19 13:10:00,63.98,63.98,63.92,63.92,27100.0,55.9076,55.9076,55.8552,55.8552,27100.0
2012-11-19 13:20:00,63.91,63.95,63.9,63.93,11300.0,55.8464,55.8814,55.8377,55.8639,11300.0
2012-11-19 13:30:00,63.93,63.97,63.92,63.94,49800.0,55.8639,55.8989,55.8552,55.8727,49800.0
2012-11-19 13:40:00,63.94,63.94,63.91,63.92,38200.0,55.8727,55.8727,55.8464,55.8552,38200.0
2012-11-19 13:50:00,63.92,63.97,63.92,63.96,21500.0,55.8552,55.8989,55.8552,55.8901,21500.0
2012-11-19 14:00:00,63.96,64.0,63.96,63.99,65900.0,55.8901,55.9251,55.8901,55.9164,65900.0
2012-11-19 14:10:00,63.99,64.01,63.97,64.0,32000.0,55.9164,55.9338,55.8989,55.9251,32000.0
2012-11-19 14:20:00,63.99,64.03,63.99,64.01,18100.0,55.9164,55.9513,55.9164,55.9338,18100.0
2012-11-19 14:30:00,64.01,64.03,63.96,64.01,66600.0,55.9338,55.9513,55.8901,55.9338,66600.0
2012-11-19 14:40:00,64.0,64.12,63.99,64.1,25800.0,55.9251,56.03,55.9164,56.0125,25800.0
2012-11-19 14:50:00,64.11,64.12,64.07,64.07,34800.0,56.0212,56.03,55.9863,55.9863,34800.0
2012-11-19 15:00:00,64.08,64.08,64.04,64.05,19100.0,55.995,55.995,55.96,55.9688,19100.0
2012-11-19 15:10:00,64.05,64.12,64.04,64.09,61500.0,55.9688,56.03,55.96,56.0037,61500.0
2012-11-19 15:20:00,64.1,64.14,64.1,64.12,22700.0,56.0125,56.0474,56.0125,56.03,22700.0
2012-11-19 15:30:00,64.12,64.17,64.11,64.13,49600.0,56.03,56.0736,56.0212,56.0387,49600.0
2012-11-19 15:40:00,64.13,64.14,64.09,64.12,32800.0,56.0387,56.0474,56.0037,56.03,32800.0
2012-11-19 15:50:00,64.12,64.27,64.12,64.27,64000.0,56.03,56.161,56.03,56.161,64000.0
2012-11-20 09:30:00,64.19,64.24,64.06,64.16,64300.0,56.0911,56.1348,55.9775,56.0649,64300.0
2012-11-20 09:40:00,64.13,64.19,64.05,64.18,8400.0,56.0387,56.0911,55.9688,56.0824,8400.0
2012-11-20 09:50:00,64.19,64.23,64.14,64.21,11600.0,56.0911,56.1261,56.0474,56.1086,11600.0
2012-11-20 10:00:00,64.21,64.24,64.15,64.15,28000.0,56.1086,56.1348,56.0562,56.0562,28000.0
2012-11-20 10:10:00,64.15,64.31,64.14,64.31,27000.0,56.0562,56.196,56.0474,56.196,27000.0
2012-11-20 10:20:00,64.31,64.32,64.24,64.25,18700.0,56.196,56.2047,56.1348,56.1435,18700.0
2012-11-20 10:30:00,64.25,64.33,64.24,64.32,24600.0,56.1435,56.2135,56.1348,56.2047,24600.0
2012-11-20 10:40:00,64.31,64.35,64.29,64.32,18000.0,56.196,56.2309,56.1785,56.2047,18000.0
2012-11-20 10:50:00,64.31,64.31,64.2,64.2,17000.0,56.196,56.196,56.0999,56.0999,17000.0
2012-11-20 11:00:00,64.2,64.22,64.17,64.18,19100.0,56.0999,56.1173,56.0736,56.0824,19100.0
2012-11-20 11:10:00,64.19,64.25,64.17,64.24,59500.0,56.0911,56.1435,56.0736,56.1348,59500.0
2012-11-20 11:20:00,64.24,64.31,64.24,64.29,16300.0,56.1348,56.196,56.1348,56.1785,16300.0
2012-11-20 11:30:00,64.31,64.33,64.25,64.26,19200.0,56.196,56.2135,56.1435,56.1523,19200.0
2012-11-20 11:40:00,64.25,64.32,64.25,64.29,11100.0,56.1435,56.2047,56.1435,56.1785,11100.0
2012-11-20 11:50:00,64.29,64.4,64.26,64.37,25900.0,56.1785,56.2746,56.1523,56.2484,25900.0
2012-11-20 12:00:00,64.38,64.4,64.31,64.33,21900.0,56.2571,56.2746,56.196,56.2135,21900.0
2012-11-20 12:10:00,64.33,64.35,64.26,64.26,25500.0,56.2135,56.2309,56.1523,56.1523,25500.0
2012-11-20 12:20:00,64.25,64.29,64.22,64.26,18600.0,56.1435,56.1785,56.1173,56.1523,18600.0
2012-11-20 12:30:00,64.25,64.25,64.2,64.2,19400.0,56.1435,56.1435,56.0999,56.0999,19400.0
2012-11-20 12:40:00,64.19,64.24,64.19,64.23,23700.0,56.0911,56.1348,56.0911,56.1261,23700.0
2012-11-20 12:50:00,64.23,64.28,64.22,64.25,19600.0,56.1261,56.1698,56.1173,56.1435,19600.0
2012-11-20 13:00:00,64.26,64.26,64.09,64.1,132400.0,56.1523,56.1523,56.0037,56.0125,132400.0
2012-11-20 13:10:00,64.08,64.08,63.92,64.01,200700.0,55.995,55.995,55.8552,55.9338,200700.0
2012-11-20 13:20:00,64.01,64.03,63.82,63.82,201400.0,55.9338,55.9513,55.7678,55.7678,201400.0
2012-11-20 13:30:00,63.82,63.98,63.82,63.96,57200.0,55.7678,55.9076,55.7678,55.8901,57200.0
2012-11-20 13:40:00,63.96,64.02,63.91,64.01,21800.0,55.8901,55.9426,55.8464,55.9338,21800.0
2012-11-20 13:50:00,64.02,64.09,64.0,64.07,15100.0,55.9426,56.0037,55.9251,55.9863,15100.0
2012-11-20 14:00:00,64.07,64.08,64.02,64.04,34000.0,55.9863,55.995,55.9426,55.96,34000.0
2012-11-20 14:10:00,64.07,64.16,64.07,64.11,41700.0,55.9863,56.0649,55.9863,56.0212,41700.0
2012-11-20 14:20:00,64.11,64.2,64.1,64.19,39800.0,56.0212,56.0999,56.0125,56.0911,39800.0
2012-11-20 14:30:00,64.17,64.17,64.09,64.11,85200.0,56.0736,56.0736,56.0037,56.0212,85200.0
2012-11-20 14:40:00,64.11,64.18,64.08,64.13,61800.0,56.0212,56.0824,55.995,56.0387,61800.0
2012-11-20 14:50:00,64.14,64.19,64.12,64.15,33300.0,56.0474,56.0911,56.03,56.0562,33300.0
2012-11-20 15:00:00,64.16,64.24,64.15,64.21,165900.0,56.0649,56.1348,56.0562,56.1086,165900.0
2012-11-20 15:10:00,64.21,64.25,64.19,64.21,82000.0,56.1086,56.1435,56.0911,56.1086,82000.0
2012-11-20 15:20:00,64.22,64.22,64.13,64.18,57000.0,56.1173,56.1173,56.0387,56.0824,57000.0
2012-11-20 15:30:00,64.18,64.25,64.17,64.19,79900.0,56.0824,56.1435,56.0736,56.0911,79900.0
2012-11-20 15:40:00,64.18,64.24,64.16,64.21,108200.0,56.0824,56.1348,56.0649,56.1086,108200.0
2012-11-20 15:50:00,64.21,64.32,64.19,64.32,287700.0,56.1086,56.2047,56.0911,56.2047,287700.0
2012-11-21 09:30:00,64.36,64.5,64.28,64.47,42200.0,56.2397,56.362,56.1698,56.3358,42200.0
2012-11-21 09:40:00,64.49,64.52,64.41,64.49,72200.0,56.3533,56.3795,56.2834,56.3533,72200.0
2012-11-21 09:50:00,64.48,64.49,64.4,64.49,28800.0,56.3445,56.3533,56.2746,56.3533,28800.0
2012-11-21 10:00:00,64.48,64.48,64.32,64.33,28300.0,56.3445,56.3445,56.2047,56.2135,28300.0
2012-11-21 10:10:00,64.33,64.39,64.32,64.35,59800.0,56.2135,56.2659,56.2047,56.2309,59800.0
2012-11-21 10:20:00,64.35,64.41,64.27,64.36,39400.0,56.2309,56.2834,56.161,56.2397,39400.0
2012-11-21 10:30:00,64.36,64.4,64.31,64.36,41500.0,56.2397,56.2746,56.196,56.2397,41500.0
2012-11-21 10:40:00,64.36,64.37,64.27,64.29,31000.0,56.2397,56.2484,56.161,56.1785,31000.0
2012-11-21 10:50:00,64.3,64.37,64.29,64.34,32000.0,56.1872,56.2484,56.1785,56.2222,32000.0
2012-11-21 11:00:00,64.34,64.41,64.31,64.39,17400.0,56.2222,56.2834,56.196,56.2659,17400.0
2012-11-21 11:10:00,64.39,64.44,64.39,64.42,37200.0,56.2659,56.3096,56.2659,56.2921,37200.0
2012-11-21 11:20:00,64.42,64.43,64.39,64.42,14300.0,56.2921,56.3008,56.2659,56.2921,14300.0
2012-11-21 11:30:00,64.43,64.43,64.37,64.39,16200.0,56.3008,56.3008,56.2484,56.2659,16200.0
2012-11-21 11:40:00,64.39,64.42,64.35,64.35,62100.0,56.2659,56.2921,56.2309,56.2309,62100.0
2012-11-21 11:50:00,64.36,64.39,64.35,64.37,75600.0,56.2397,56.2659,56.2309,56.2484,75600.0
2012-11-21 12:00:00,64.37,64.41,64.36,64.38,26100.0,56.2484,56.2834,56.2397,56.2571,26100.0
2012-11-21 12:10:00,64.39,64.43,64.39,64.4,119900.0,56.2659,56.3008,56.2659,56.2746,119900.0
2012-11-21 12:20:00,64.39,64.48,64.39,64.47,13900.0,56.2659,56.3445,56.2659,56.3358,13900.0
2012-11-21 12:30:00,64.45,64.49,64.45,64.47,60600.0,56.3183,56.3533,56.3183,56.3358,60600.0
2012-11-21 12:40:00,64.46,64.52,64.46,64.5,13600.0,56.3271,56.3795,56.3271,56.362,13600.0
2012-11-21 12:50:00,64.5,64.5,64.47,64.47,27800.0,56.362,56.362,56.3358,56.3358,27800.0
2012-11-21 13:00:00,64.47,64.5,64.44,64.46,20400.0,56.3358,56.362,56.3096,56.3271,20400.0
2012-11-21 13:10:00,64.46,64.47,64.42,64.43,15000.0,56.3271,56.3358,56.2921,56.3008,15000.0
2012-11-21 13:20:00,64.43,64.47,64.43,64.47,10400.0,56.3008,56.3358,56.3008,56.3358,10400.0
2012-11-21 13:30:00,64.47,64.53,64.46,64.52,23800.0,56.3358,56.3882,56.3271,56.3795,23800.0
2012-11-21 13:40:00,64.52,64.52,64.49,64.52,11400.0,56.3795,56.3795,56.3533,56.3795,11400.0
2012-11-21 13:50:00,64.51,64.53,64.5,64.52,13900.0,56.3707,56.3882,56.362,56.3795,13900.0
2012-11-21 14:00:00,64.52,64.56,64.51,64.54,12900.0,56.3795,56.4144,56.3707,56.397,12900.0
2012-11-21 14:10:00,64.54,64.54,64.49,64.5,26000.0,56.397,56.397,56.3533,56.362,26000.0
2012-11-21 14:20:00,64.5,64.51,64.45,64.5,17400.0,56.362,56.3707,56.3183,56.362,17400.0
2012-11-21 14:30:00,64.51,64.52,64.49,64.5,25100.0,56.3707,56.3795,56.3533,56.362,25100.0
2012-11-21 14:40:00,64.5,64.51,64.48,64.5,12200.0,56.362,56.3707,56.3445,56.362,12200.0
2012-11-21 14:50:00,64.5,64.51,64.48,64.5,5500.0,56.362,56.3707,56.3445,56.362,5500.0
2012-11-21 15:00:00,64.49,64.54,64.48,64.53,27000.0,56.3533,56.397,56.3445,56.3882,27000.0
2012-11-21 15:10:00,64.52,64.53,64.5,64.53,16600.0,56.3795,56.3882,56.362,56.3882,16600.0
2012-11-21 15:20:00,64.53,64.53,64.43,64.46,14400.0,56.3882,56.3882,56.3008,56.3271,14400.0
2012-11-21 15:30:00,64.46,64.48,64.44,64.47,23000.0,56.3271,56.3445,56.3096,56.3358,23000.0
2012-11-21 15:40:00,64.47,64.51,64.47,64.5,37000.0,56.3358,56.3707,56.3358,56.362,37000.0
2012-11-21 15:50:00,64.49,64.51,64.45,64.49,55100.0,56.3533,56.3707,56.3183,56.3533,55100.0
2012-11-23 09:30:00,64.81,64.85,64.75,64.77,72700.0,56.6329,56.6678,56.5805,56.5979,72700.0
2012-11-23 09:40:00,64.75,64.83,64.74,64.83,14600.0,56.5805,56.6504,56.5717,56.6504,14600.0
2012-11-23 09:50:00,64.84,64.87,64.81,64.84,16500.0,56.6591,56.6853,56.6329,56.6591,16500.0
2012-11-23 10:00:00,64.86,64.92,64.86,64.9,85000.0,56.6766,56.729,56.6766,56.7115,85000.0
2012-11-23 10:10:00,64.91,64.99,64.91,64.99,20400.0,56.7203,56.7902,56.7203,56.7902,20400.0
2012-11-23 10:20:00,65.0,65.15,64.99,65.1,47700.0,56.7989,56.93,56.7902,56.8863,47700.0
2012-11-23 10:30:00,65.1,65.12,65.07,65.08,33300.0,56.8863,56.9038,56.8601,56.8688,33300.0
2012-11-23 10:40:00,65.07,65.07,65.04,65.04,10900.0,56.8601,56.8601,56.8339,56.8339,10900.0
2012-11-23 10:50:00,65.04,65.09,65.04,65.07,17800.0,56.8339,56.8776,56.8339,56.8601,17800.0
2012-11-23 11:00:00,65.08,65.11,65.07,65.1,51600.0,56.8688,56.895,56.8601,56.8863,51600.0
2012-11-23 11:10:00,65.11,65.14,65.11,65.13,35700.0,56.895,56.9213,56.895,56.9125,35700.0
2012-11-23 11:20:00,65.14,65.15,65.11,65.13,31500.0,56.9213,56.93,56.895,56.9125,31500.0
2012-11-23 11:30:00,65.13,65.15,65.13,65.14,17100.0,56.9125,56.93,56.9125,56.9213,17100.0
2012-11-23 11:40:00,65.13,65.13,65.08,65.09,55700.0,56.9125,56.9125,56.8688,56.8776,55700.0
2012-11-23 11:50:00,65.09,65.1,65.07,65.09,22900.0,56.8776,56.8863,56.8601,56.8776,22900.0
2012-11-23 12:00:00,65.09,65.13,65.04,65.06,22600.0,56.8776,56.9125,56.8339,56.8514,22600.0
2012-11-23 12:10:00,65.05,65.06,65.02,65.03,10900.0,56.8426,56.8514,56.8164,56.8251,10900.0
2012-11-23 12:20:00,65.03,65.08,65.03,65.08,28400.0,56.8251,56.8688,56.8251,56.8688,28400.0
2012-11-23 12:30:00,65.09,65.22,65.08,65.22,34400.0,56.8776,56.9912,56.8688,56.9912,34400.0
2012-11-23 12:40:00,65.22,65.25,65.19,65.23,201300.0,56.9912,57.0174,56.9649,56.9999,201300.0
2012-11-23 12:50:00,65.23,65.37,65.22,65.35,28400.0,56.9999,57.1222,56.9912,57.1048,28400.0
2012-11-26 09:30:00,65.07,65.13,65.02,65.04,45100.0,56.8601,56.9125,56.8164,56.8339,45100.0
2012-11-26 09:40:00,65.03,65.18,65.03,65.16,20400.0,56.8251,56.9562,56.8251,56.9387,20400.0
2012-11-26 09:50:00,65.16,65.22,65.12,65.18,23000.0,56.9387,56.9912,56.9038,56.9562,23000.0
2012-11-26 10:00:00,65.19,65.21,65.11,65.14,17100.0,56.9649,56.9824,56.895,56.9213,17100.0
2012-11-26 10:10:00,65.14,65.14,65.07,65.13,23200.0,56.9213,56.9213,56.8601,56.9125,23200.0
2012-11-26 10:20:00,65.14,65.14,65.04,65.1,29600.0,56.9213,56.9213,56.8339,56.8863,29600.0
2012-11-26 10:30:00,65.07,65.14,65.07,65.1,33600.0,56.8601,56.9213,56.8601,56.8863,33600.0
2012-11-26 10:40:00,65.11,65.13,65.09,65.13,47900.0,56.895,56.9125,56.8776,56.9125,47900.0
2012-11-26 10:50:00,65.12,65.14,65.03,65.03,43000.0,56.9038,56.9213,56.8251,56.8251,43000.0
2012-11-26 11:00:00,65.04,65.05,64.95,64.95,30200.0,56.8339,56.8426,56.7552,56.7552,30200.0
2012-11-26 11:10:00,64.96,64.96,64.92,64.95,35300.0,56.764,56.764,56.729,56.7552,35300.0
2012-11-26 11:20:00,64.95,64.95,64.88,64.94,17400.0,56.7552,56.7552,56.6941,56.7465,17400.0
2012-11-26 11:30:00,64.94,64.98,64.93,64.98,16800.0,56.7465,56.7814,56.7378,56.7814,16800.0
2012-11-26 11:40:00,64.99,65.03,64.97,65.02,23200.0,56.7902,56.8251,56.7727,56.8164,23200.0
2012-11-26 11:50:00,65.05,65.06,65.02,65.04,14500.0,56.8426,56.8514,56.8164,56.8339,14500.0
2012-11-26 12:00:00,65.05,65.08,65.03,65.07,18500.0,56.8426,56.8688,56.8251,56.8601,18500.0
2012-11-26 12:10:00,65.08,65.11,65.06,65.09,14400.0,56.8688,56.895,56.8514,56.8776,14400.0
2012-11-26 12:20:00,65.1,65.1,65.04,65.05,39300.0,56.8863,56.8863,56.8339,56.8426,39300.0
2012-11-26 12:30:00,65.06,65.06,64.97,65.06,93600.0,56.8514,56.8514,56.7727,56.8514,93600.0
2012-11-26 12:40:00,65.06,65.15,65.05,65.15,17100.0,56.8514,56.93,56.8426,56.93,17100.0
2012-11-26 12:50:00,65.15,65.17,65.12,65.12,19500.0,56.93,56.9475,56.9038,56.9038,19500.0
2012-11-26 13:00:00,65.12,65.14,65.11,65.11,26200.0,56.9038,56.9213,56.895,56.895,26200.0
2012-11-26 13:10:00,65.11,65.17,65.1,65.17,59400.0,56.895,56.9475,56.8863,56.9475,59400.0
2012-11-26 13:20:00,65.19,65.21,65.13,65.15,14800.0,56.9649,56.9824,56.9125,56.93,14800.0
2012-11-26 13:30:00,65.15,65.2,65.14,65.15,23300.0,56.93,56.9737,56.9213,56.93,23300.0
2012-11-26 13:40:00,65.15,65.16,65.09,65.11,27500.0,56.93,56.9387,56.8776,56.895,27500.0
2012-11-26 13:50:00,65.11,65.16,65.1,65.12,55400.0,56.895,56.9387,56.8863,56.9038,55400.0
2012-11-26 14:00:00,65.11,65.13,65.06,65.13,38800.0,56.895,56.9125,56.8514,56.9125,38800.0
2012-11-26 14:10:00,65.13,65.15,65.1,65.12,40500.0,56.9125,56.93,56.8863,56.9038,40500.0
2012-11-26 14:20:00,65.12,65.14,65.07,65.08,46300.0,56.9038,56.9213,56.8601,56.8688,46300.0
2012-11-26 14:30:00,65.09,65.14,65.09,65.14,40000.0,56.8776,56.9213,56.8776,56.9213,40000.0
2012-11-26 14:40:00,65.15,65.16,65.12,65.16,65000.0,56.93,56.9387,56.9038,56.9387,65000.0
2012-11-26 14:50:00,65.17,65.24,65.17,65.21,125500.0,56.9475,57.0086,56.9475,56.9824,125500.0
2012-11-26 15:00:00,65.22,65.24,65.18,65.22,78600.0,56.9912,57.0086,56.9562,56.9912,78600.0
2012-11-26 15:10:00,65.21,65.23,65.16,65.18,52800.0,56.9824,56.9999,56.9387,56.9562,52800.0
2012-11-26 15:20:00,65.17,65.24,65.17,65.21,53000.0,56.9475,57.0086,56.9475,56.9824,53000.0
2012-11-26 15:30:00,65.21,65.21,65.13,65.18,91200.0,56.9824,56.9824,56.9125,56.9562,91200.0
2012-11-26 15:40:00,65.19,65.24,65.19,65.22,98400.0,56.9649,57.0086,56.9649,56.9912,98400.0
2012-11-26 15:50:00,65.23,65.3,65.2,65.3,133800.0,56.9999,57.0611,56.9737,57.0611,133800.0
2012-11-27 09:30:00,65.24,65.25,65.15,65.23,48700.0,57.0086,57.0174,56.93,56.9999,48700.0
2012-11-27 09:40:00,65.24,65.38,65.21,65.38,11000.0,57.0086,57.131,56.9824,57.131,11000.0
2012-11-27 09:50:00,65.4,65.4,65.31,65.36,14200.0,57.1485,57.1485,57.0698,57.1135,14200.0
2012-11-27 10:00:00,65.38,65.39,65.17,65.19,22000.0,57.131,57.1397,56.9475,56.9649,22000.0
2012-11-27 10:10:00,65.24,65.24,65.08,65.1,29700.0,57.0086,57.0086,56.8688,56.8863,29700.0
2012-11-27 10:20:00,65.1,65.15,65.03,65.08,88200.0,56.8863,56.93,56.8251,56.8688,88200.0
2012-11-27 10:30:00,65.05,65.12,65.04,65.06,30100.0,56.8426,56.9038,56.8339,56.8514,30100.0
2012-11-27 10:40:00,65.07,65.14,65.04,65.12,8500.0,56.8601,56.9213,56.8339,56.9038,8500.0
2012-11-27 10:50:00,65.12,65.17,65.1,65.12,19400.0,56.9038,56.9475,56.8863,56.9038,19400.0
2012-11-27 11:00:00,65.13,65.22,65.13,65.2,23800.0,56.9125,56.9912,56.9125,56.9737,23800.0
2012-11-27 11:10:00,65.2,65.23,65.2,65.22,16200.0,56.9737,56.9999,56.9737,56.9912,16200.0
2012-11-27 11:20:00,65.22,65.24,65.18,65.19,10900.0,56.9912,57.0086,56.9562,56.9649,10900.0
2012-11-27 11:30:00,65.21,65.34,65.17,65.33,44500.0,56.9824,57.096,56.9475,57.0873,44500.0
2012-11-27 11:40:00,65.35,65.36,65.31,65.33,81500.0,57.1048,57.1135,57.0698,57.0873,81500.0
2012-11-27 11:50:00,65.33,65.43,65.32,65.41,29200.0,57.0873,57.1747,57.0785,57.1572,29200.0
2012-11-27 12:00:00,65.41,65.47,65.4,65.42,43300.0,57.1572,57.2096,57.1485,57.1659,43300.0
2012-11-27 12:10:00,65.42,65.42,65.35,65.36,20200.0,57.1659,57.1659,57.1048,57.1135,20200.0
2012-11-27 12:20:00,65.35,65.39,65.35,65.38,26900.0,57.1048,57.1397,57.1048,57.131,26900.0
2012-11-27 12:30:00,65.38,65.38,65.32,65.37,49300.0,57.131,57.131,57.0785,57.1222,49300.0
2012-11-27 12:40:00,65.38,65.45,65.38,65.44,107400.0,57.131,57.1921,57.131,57.1834,107400.0
2012-11-27 12:50:00,65.45,65.45,65.38,65.43,34600.0,57.1921,57.1921,57.131,57.1747,34600.0
2012-11-27 13:00:00,65.43,65.43,65.34,65.38,26800.0,57.1747,57.1747,57.096,57.131,26800.0
2012-11-27 13:10:00,65.39,65.42,65.35,65.41,14300.0,57.1397,57.1659,57.1048,57.1572,14300.0
2012-11-27 13:20:00,65.41,65.41,65.3,65.34,143000.0,57.1572,57.1572,57.0611,57.096,143000.0
2012-11-27 13:30:00,65.34,65.39,65.31,65.33,59900.0,57.096,57.1397,57.0698,57.0873,59900.0
2012-11-27 13:40:00,65.32,65.4,65.31,65.37,40200.0,57.0785,57.1485,57.0698,57.1222,40200.0
2012-11-27 13:50:00,65.37,65.37,65.31,65.33,43300.0,57.1222,57.1222,57.0698,57.0873,43300.0
2012-11-27 14:00:00,65.35,65.37,65.3,65.35,51300.0,57.1048,57.1222,57.0611,57.1048,51300.0
2012-11-27 14:10:00,65.35,65.42,65.35,65.42,52700.0,57.1048,57.1659,57.1048,57.1659,52700.0
2012-11-27 14:20:00,65.42,65.42,65.14,65.16,104600.0,57.1659,57.1659,56.9213,56.9387,104600.0
2012-11-27 14:30:00,65.16,65.21,65.08,65.15,57500.0,56.9387,56.9824,56.8688,56.93,57500.0
2012-11-27 14:40:00,65.15,65.2,65.04,65.11,91400.0,56.93,56.9737,56.8339,56.895,91400.0
2012-11-27 14:50:00,65.11,65.19,65.1,65.18,30800.0,56.895,56.9649,56.8863,56.9562,30800.0
2012-11-27 15:00:00,65.2,65.24,65.14,65.24,74300.0,56.9737,57.0086,56.9213,57.0086,74300.0
2012-11-27 15:10:00,65.25,65.26,65.16,65.18,78200.0,57.0174,57.0261,56.9387,56.9562,78200.0
2012-11-27 15:20:00,65.18,65.24,65.15,65.2,99600.0,56.9562,57.0086,56.93,56.9737,99600.0
2012-11-27 15:30:00,65.23,65.24,65.08,65.09,60400.0,56.9999,57.0086,56.8688,56.8776,60400.0
2012-11-27 15:40:00,65.1,65.15,65.07,65.14,61500.0,56.8863,56.93,56.8601,56.9213,61500.0
2012-11-27 15:50:00,65.14,65.15,65.0,65.09,267800.0,56.9213,56.93,56.7989,56.8776,267800.0
2012-11-28 09:30:00,64.79,64.82,64.71,64.78,106100.0,56.6154,56.6416,56.5455,56.6067,106100.0
2012-11-28 09:40:00,64.75,64.81,64.67,64.67,36800.0,56.5805,56.6329,56.5106,56.5106,36800.0
2012-11-28 09:50:00,64.64,64.74,64.64,64.72,30000.0,56.4843,56.5717,56.4843,56.5542,30000.0
2012-11-28 10:00:00,64.7,64.71,64.47,64.49,28000.0,56.5368,56.5455,56.3358,56.3533,28000.0
2012-11-28 10:10:00,64.49,64.63,64.49,64.62,15400.0,56.3533,56.4756,56.3533,56.4669,15400.0
2012-11-28 10:20:00,64.61,64.85,64.59,64.76,27600.0,56.4581,56.6678,56.4407,56.5892,27600.0
2012-11-28 10:30:00,64.77,65.02,64.77,64.97,125500.0,56.5979,56.8164,56.5979,56.7727,125500.0
2012-11-28 10:40:00,64.98,65.06,64.94,65.0,37500.0,56.7814,56.8514,56.7465,56.7989,37500.0
2012-11-28 10:50:00,64.99,65.0,64.93,64.96,14900.0,56.7902,56.7989,56.7378,56.764,14900.0
2012-11-28 11:00:00,64.97,65.01,64.95,64.98,22600.0,56.7727,56.8077,56.7552,56.7814,22600.0
2012-11-28 11:10:00,65.01,65.16,64.98,65.16,220800.0,56.8077,56.9387,56.7814,56.9387,220800.0
2012-11-28 11:20:00,65.17,65.19,65.08,65.12,107900.0,56.9475,56.9649,56.8688,56.9038,107900.0
2012-11-28 11:30:00,65.13,65.13,65.01,65.08,72100.0,56.9125,56.9125,56.8077,56.8688,72100.0
2012-11-28 11:40:00,65.08,65.11,65.03,65.05,30600.0,56.8688,56.895,56.8251,56.8426,30600.0
2012-11-28 11:50:00,65.06,65.09,65.02,65.06,21500.0,56.8514,56.8776,56.8164,56.8514,21500.0
2012-11-28 12:00:00,65.05,65.08,64.91,65.0,41700.0,56.8426,56.8688,56.7203,56.7989,41700.0
2012-11-28 12:10:00,64.98,65.25,64.94,65.19,60100.0,56.7814,57.0174,56.7465,56.9649,60100.0
2012-11-28 12:20:00,65.2,65.27,65.16,65.25,32100.0,56.9737,57.0349,56.9387,57.0174,32100.0
2012-11-28 12:30:00,65.24,65.36,65.24,65.33,29600.0,57.0086,57.1135,57.0086,57.0873,29600.0
2012-11-28 12:40:00,65.33,65.36,65.28,65.31,10800.0,57.0873,57.1135,57.0436,57.0698,10800.0
2012-11-28 12:50:00,65.28,65.36,65.28,65.35,13800.0,57.0436,57.1135,57.0436,57.1048,13800.0
2012-11-28 13:00:00,65.31,65.31,65.22,65.22,9000.0,57.0698,57.0698,56.9912,56.9912,9000.0
2012-11-28 13:10:00,65.22,65.27,65.22,65.23,47600.0,56.9912,57.0349,56.9912,56.9999,47600.0
2012-11-28 13:20:00,65.23,65.27,65.21,65.26,12500.0,56.9999,57.0349,56.9824,57.0261,12500.0
2012-11-28 13:30:00,65.27,65.4,65.27,65.35,43200.0,57.0349,57.1485,57.0349,57.1048,43200.0
2012-11-28 13:40:00,65.35,65.38,65.34,65.36,31000.0,57.1048,57.131,57.096,57.1135,31000.0
2012-11-28 13:50:00,65.37,65.37,65.31,65.33,13500.0,57.1222,57.1222,57.0698,57.0873,13500.0
2012-11-28 14:00:00,65.34,65.36,65.27,65.32,26500.0,57.096,57.1135,57.0349,57.0785,26500.0
2012-11-28 14:10:00,65.3,65.32,65.27,65.28,38100.0,57.0611,57.0785,57.0349,57.0436,38100.0
2012-11-28 14:20:00,65.29,65.29,65.25,65.26,43100.0,57.0523,57.0523,57.0174,57.0261,43100.0
2012-11-28 14:30:00,65.27,65.35,65.25,65.33,40700.0,57.0349,57.1048,57.0174,57.0873,40700.0
2012-11-28 14:40:00,65.32,65.38,65.29,65.31,103000.0,57.0785,57.131,57.0523,57.0698,103000.0
2012-11-28 14:50:00,65.31,65.34,65.28,65.34,31900.0,57.0698,57.096,57.0436,57.096,31900.0
2012-11-28 15:00:00,65.34,65.4,65.32,65.38,43100.0,57.096,57.1485,57.0785,57.131,43100.0
2012-11-28 15:10:00,65.39,65.4,65.34,65.37,66000.0,57.1397,57.1485,57.096,57.1222,66000.0
2012-11-28 15:20:00,65.36,65.49,65.36,65.49,55300.0,57.1135,57.2271,57.1135,57.2271,55300.0
2012-11-28 15:30:00,65.49,65.55,65.48,65.53,95300.0,57.2271,57.2795,57.2184,57.2621,95300.0
2012-11-28 15:40:00,65.52,65.58,65.5,65.55,38300.0,57.2533,57.3057,57.2358,57.2795,38300.0
2012-11-28 15:50:00,65.56,65.6,65.54,65.57,132600.0,57.2883,57.3232,57.2708,57.297,132600.0
2012-11-29 09:30:00,65.83,65.99,65.83,65.92,49100.0,57.5242,57.664,57.5242,57.6028,49100.0
2012-11-29 09:40:00,65.91,66.02,65.9,65.91,27800.0,57.5941,57.6902,57.5854,57.5941,27800.0
2012-11-29 09:50:00,65.9,65.98,65.88,65.97,59200.0,57.5854,57.6553,57.5679,57.6465,59200.0
2012-11-29 10:00:00,65.98,66.05,65.79,65.82,45500.0,57.6553,57.7164,57.4892,57.5155,45500.0
2012-11-29 10:10:00,65.81,65.88,65.73,65.82,60800.0,57.5067,57.5679,57.4368,57.5155,60800.0
2012-11-29 10:20:00,65.84,65.9,65.79,65.86,55900.0,57.5329,57.5854,57.4892,57.5504,55900.0
2012-11-29 10:30:00,65.84,65.85,65.79,65.83,243500.0,57.5329,57.5417,57.4892,57.5242,243500.0
2012-11-29 10:40:00,65.81,65.9,65.81,65.89,66300.0,57.5067,57.5854,57.5067,57.5766,66300.0
2012-11-29 10:50:00,65.89,65.96,65.89,65.93,118200.0,57.5766,57.6378,57.5766,57.6116,118200.0
2012-11-29 11:00:00,65.91,65.96,65.9,65.96,121700.0,57.5941,57.6378,57.5854,57.6378,121700.0
2012-11-29 11:10:00,65.96,65.99,65.92,65.93,89500.0,57.6378,57.664,57.6028,57.6116,89500.0
2012-11-29 11:20:00,65.93,65.94,65.85,65.88,44700.0,57.6116,57.6203,57.5417,57.5679,44700.0
2012-11-29 11:30:00,65.89,65.9,65.85,65.9,25000.0,57.5766,57.5854,57.5417,57.5854,25000.0
2012-11-29 11:40:00,65.9,65.9,65.58,65.67,208100.0,57.5854,57.5854,57.3057,57.3844,208100.0
2012-11-29 11:50:00,65.71,65.79,65.65,65.71,42200.0,57.4193,57.4892,57.3669,57.4193,42200.0
2012-11-29 12:00:00,65.72,65.74,65.64,65.73,38600.0,57.4281,57.4456,57.3582,57.4368,38600.0
2012-11-29 12:10:00,65.72,65.89,65.71,65.84,34300.0,57.4281,57.5766,57.4193,57.5329,34300.0
2012-11-29 12:20:00,65.83,65.9,65.82,65.84,18400.0,57.5242,57.5854,57.5155,57.5329,18400.0
2012-11-29 12:30:00,65.85,65.89,65.84,65.86,13600.0,57.5417,57.5766,57.5329,57.5504,13600.0
2012-11-29 12:40:00,65.86,65.87,65.81,65.87,11600.0,57.5504,57.5592,57.5067,57.5592,11600.0
2012-11-29 12:50:00,65.87,65.88,65.83,65.84,7500.0,57.5592,57.5679,57.5242,57.5329,7500.0
2012-11-29 13:00:00,65.85,65.9,65.83,65.84,19700.0,57.5417,57.5854,57.5242,57.5329,19700.0
2012-11-29 13:10:00,65.85,65.87,65.79,65.86,16100.0,57.5417,57.5592,57.4892,57.5504,16100.0
2012-11-29 13:20:00,65.86,65.9,65.85,65.9,24600.0,57.5504,57.5854,57.5417,57.5854,24600.0
2012-11-29 13:30:00,65.91,65.99,65.91,65.98,41100.0,57.5941,57.664,57.5941,57.6553,41100.0
2012-11-29 13:40:00,65.98,66.0,65.95,65.99,37000.0,57.6553,57.6728,57.6291,57.664,37000.0
2012-11-29 13:50:00,65.99,66.02,65.97,65.97,53200.0,57.664,57.6902,57.6465,57.6465,53200.0
2012-11-29 14:00:00,65.97,65.97,65.93,65.95,11200.0,57.6465,57.6465,57.6116,57.6291,11200.0
2012-11-29 14:10:00,65.94,65.96,65.92,65.95,8000.0,57.6203,57.6378,57.6028,57.6291,8000.0
2012-11-29 14:20:00,65.95,65.98,65.93,65.94,52500.0,57.6291,57.6553,57.6116,57.6203,52500.0
2012-11-29 14:30:00,65.94,65.97,65.94,65.97,26100.0,57.6203,57.6465,57.6203,57.6465,26100.0
2012-11-29 14:40:00,65.98,66.01,65.96,66.0,20300.0,57.6553,57.6815,57.6378,57.6728,20300.0
2012-11-29 14:50:00,65.99,66.0,65.95,65.95,36500.0,57.664,57.6728,57.6291,57.6291,36500.0
2012-11-29 15:00:00,65.95,65.97,65.9,65.93,38200.0,57.6291,57.6465,57.5854,57.6116,38200.0
2012-11-29 15:10:00,65.92,65.93,65.85,65.88,123300.0,57.6028,57.6116,57.5417,57.5679,123300.0
2012-11-29 15:20:00,65.88,65.9,65.8,65.87,74100.0,57.5679,57.5854,57.498,57.5592,74100.0
2012-11-29 15:30:00,65.87,65.91,65.85,65.88,113300.0,57.5592,57.5941,57.5417,57.5679,113300.0
2012-11-29 15:40:00,65.88,65.98,65.87,65.95,81000.0,57.5679,57.6553,57.5592,57.6291,81000.0
2012-11-29 15:50:00,65.95,65.95,65.86,65.9,76500.0,57.6291,57.6291,57.5504,57.5854,76500.0
2012-11-30 09:30:00,65.92,65.92,65.79,65.83,41200.0,57.6028,57.6028,57.4892,57.5242,41200.0
2012-11-30 09:40:00,65.82,65.93,65.76,65.76,158100.0,57.5155,57.6116,57.463,57.463,158100.0
2012-11-30 09:50:00,65.76,65.86,65.76,65.81,15200.0,57.463,57.5504,57.463,57.5067,15200.0
2012-11-30 10:00:00,65.81,65.91,65.81,65.83,17700.0,57.5067,57.5941,57.5067,57.5242,17700.0
2012-11-30 10:10:00,65.82,65.89,65.77,65.88,14800.0,57.5155,57.5766,57.4718,57.5679,14800.0
2012-11-30 10:20:00,65.88,65.91,65.84,65.88,11000.0,57.5679,57.5941,57.5329,57.5679,11000.0
2012-11-30 10:30:00,65.87,65.87,65.8,65.81,7600.0,57.5592,57.5592,57.498,57.5067,7600.0
2012-11-30 10:40:00,65.81,65.84,65.74,65.75,20300.0,57.5067,57.5329,57.4456,57.4543,20300.0
2012-11-30 10:50:00,65.74,65.82,65.71,65.82,39200.0,57.4456,57.5155,57.4193,57.5155,39200.0
2012-11-30 11:00:00,65.82,65.84,65.77,65.78,44100.0,57.5155,57.5329,57.4718,57.4805,44100.0
2012-11-30 11:10:00,65.78,65.83,65.73,65.74,57400.0,57.4805,57.5242,57.4368,57.4456,57400.0
2012-11-30 11:20:00,65.71,65.76,65.69,65.75,28700.0,57.4193,57.463,57.4019,57.4543,28700.0
2012-11-30 11:30:00,65.71,65.72,65.65,65.69,20300.0,57.4193,57.4281,57.3669,57.4019,20300.0
2012-11-30 11:40:00,65.69,65.75,65.69,65.73,43500.0,57.4019,57.4543,57.4019,57.4368,43500.0
2012-11-30 11:50:00,65.72,65.78,65.69,65.73,27500.0,57.4281,57.4805,57.4019,57.4368,27500.0
2012-11-30 12:00:00,65.75,65.76,65.73,65.74,11800.0,57.4543,57.463,57.4368,57.4456,11800.0
2012-11-30 12:10:00,65.73,65.77,65.72,65.74,21400.0,57.4368,57.4718,57.4281,57.4456,21400.0
2012-11-30 12:20:00,65.74,65.79,65.73,65.77,25500.0,57.4456,57.4892,57.4368,57.4718,25500.0
2012-11-30 12:30:00,65.77,65.82,65.77,65.8,15200.0,57.4718,57.5155,57.4718,57.498,15200.0
2012-11-30 12:40:00,65.8,65.81,65.7,65.77,16700.0,57.498,57.5067,57.4106,57.4718,16700.0
2012-11-30 12:50:00,65.76,65.78,65.7,65.74,22400.0,57.463,57.4805,57.4106,57.4456,22400.0
2012-11-30 13:00:00,65.75,65.8,65.74,65.78,20500.0,57.4543,57.498,57.4456,57.4805,20500.0
2012-11-30 13:10:00,65.78,65.8,65.75,65.75,24000.0,57.4805,57.498,57.4543,57.4543,24000.0
2012-11-30 13:20:00,65.76,65.86,65.76,65.84,28700.0,57.463,57.5504,57.463,57.5329,28700.0
2012-11-30 13:30:00,65.84,65.85,65.79,65.81,19200.0,57.5329,57.5417,57.4892,57.5067,19200.0
2012-11-30 13:40:00,65.8,65.83,65.78,65.83,19200.0,57.498,57.5242,57.4805,57.5242,19200.0
2012-11-30 13:50:00,65.84,65.85,65.82,65.83,83000.0,57.5329,57.5417,57.5155,57.5242,83000.0
2012-11-30 14:00:00,65.84,65.88,65.82,65.86,25800.0,57.5329,57.5679,57.5155,57.5504,25800.0
2012-11-30 14:10:00,65.86,65.86,65.83,65.84,19800.0,57.5504,57.5504,57.5242,57.5329,19800.0
2012-11-30 14:20:00,65.85,65.92,65.85,65.9,27900.0,57.5417,57.6028,57.5417,57.5854,27900.0
2012-11-30 14:30:00,65.9,65.9,65.82,65.82,16900.0,57.5854,57.5854,57.5155,57.5155,16900.0
2012-11-30 14:40:00,65.81,65.84,65.79,65.81,79000.0,57.5067,57.5329,57.4892,57.5067,79000.0
2012-11-30 14:50:00,65.81,65.81,65.75,65.76,32100.0,57.5067,57.5067,57.4543,57.463,32100.0
2012-11-30 15:00:00,65.76,65.77,65.73,65.74,49100.0,57.463,57.4718,57.4368,57.4456,49100.0
2012-11-30 15:10:00,65.74,65.83,65.74,65.78,22600.0,57.4456,57.5242,57.4456,57.4805,22600.0
2012-11-30 15:20:00,65.79,65.84,65.76,65.78,34500.0,57.4892,57.5329,57.463,57.4805,34500.0
2012-11-30 15:30:00,65.79,65.85,65.78,65.83,39900.0,57.4892,57.5417,57.4805,57.5242,39900.0
2012-11-30 15:40:00,65.84,65.93,65.82,65.9,30600.0,57.5329,57.6116,57.5155,57.5854,30600.0
2012-11-30 15:50:00,65.9,66.01,65.87,65.87,111800.0,57.5854,57.6815,57.5592,57.5592,111800.0
2012-12-03 09:30:00,66.2,66.29,66.18,66.24,27900.0,57.8475,57.9262,57.83,57.8825,27900.0
2012-12-03 09:40:00,66.24,66.24,66.11,66.14,16700.0,57.8825,57.8825,57.7689,57.7951,16700.0
2012-12-03 09:50:00,66.13,66.13,66.08,66.09,20200.0,57.7863,57.7863,57.7427,57.7514,20200.0
2012-12-03 10:00:00,66.09,66.1,65.92,65.99,83300.0,57.7514,57.7601,57.6028,57.664,83300.0
2012-12-03 10:10:00,66.0,66.09,65.99,66.06,48700.0,57.6728,57.7514,57.664,57.7252,48700.0
2012-12-03 10:20:00,66.07,66.11,66.03,66.07,40000.0,57.7339,57.7689,57.699,57.7339,40000.0
2012-12-03 10:30:00,66.04,66.05,65.94,65.99,79900.0,57.7077,57.7164,57.6203,57.664,79900.0
2012-12-03 10:40:00,66.0,66.01,65.95,65.96,31800.0,57.6728,57.6815,57.6291,57.6378,31800.0
2012-12-03 10:50:00,65.99,65.99,65.85,65.87,35600.0,57.664,57.664,57.5417,57.5592,35600.0
2012-12-03 11:00:00,65.9,65.9,65.84,65.88,70100.0,57.5854,57.5854,57.5329,57.5679,70100.0
2012-12-03 11:10:00,65.87,65.91,65.86,65.91,43300.0,57.5592,57.5941,57.5504,57.5941,43300.0
2012-12-03 11:20:00,65.89,65.89,65.82,65.86,4300.0,57.5766,57.5766,57.5155,57.5504,4300.0
2012-12-03 11:30:00,65.86,65.91,65.8,65.88,13800.0,57.5504,57.5941,57.498,57.5679,13800.0
2012-12-03 11:40:00,65.89,65.91,65.84,65.9,19800.0,57.5766,57.5941,57.5329,57.5854,19800.0
2012-12-03 11:50:00,65.9,65.95,65.9,65.95,34700.0,57.5854,57.6291,57.5854,57.6291,34700.0
2012-12-03 12:00:00,65.95,65.96,65.91,65.93,5100.0,57.6291,57.6378,57.5941,57.6116,5100.0
2012-12-03 12:10:00,65.91,65.93,65.87,65.9,20800.0,57.5941,57.6116,57.5592,57.5854,20800.0
2012-12-03 12:20:00,65.9,65.95,65.9,65.93,7900.0,57.5854,57.6291,57.5854,57.6116,7900.0
2012-12-03 12:30:00,65.93,65.93,65.9,65.9,19900.0,57.6116,57.6116,57.5854,57.5854,19900.0
2012-12-03 12:40:00,65.9,65.9,65.84,65.84,92900.0,57.5854,57.5854,57.5329,57.5329,92900.0
2012-12-03 12:50:00,65.83,65.87,65.82,65.82,18100.0,57.5242,57.5592,57.5155,57.5155,18100.0
2012-12-03 13:00:00,65.8,65.81,65.74,65.77,8700.0,57.498,57.5067,57.4456,57.4718,8700.0
2012-12-03 13:10:00,65.77,65.8,65.75,65.78,33100.0,57.4718,57.498,57.4543,57.4805,33100.0
2012-12-03 13:20:00,65.79,65.81,65.79,65.81,11900.0,57.4892,57.5067,57.4892,57.5067,11900.0
2012-12-03 13:30:00,65.8,65.8,65.66,65.68,34600.0,57.498,57.498,57.3756,57.3931,34600.0
2012-12-03 13:40:00,65.67,65.73,65.67,65.71,22300.0,57.3844,57.4368,57.3844,57.4193,22300.0
2012-12-03 13:50:00,65.72,65.74,65.7,65.72,15300.0,57.4281,57.4456,57.4106,57.4281,15300.0
2012-12-03 14:00:00,65.73,65.8,65.69,65.78,199900.0,57.4368,57.498,57.4019,57.4805,199900.0
2012-12-03 14:10:00,65.78,65.8,65.73,65.76,113000.0,57.4805,57.498,57.4368,57.463,113000.0
2012-12-03 14:20:00,65.77,65.77,65.72,65.74,25900.0,57.4718,57.4718,57.4281,57.4456,25900.0
2012-12-03 14:30:00,65.73,65.75,65.68,65.68,33900.0,57.4368,57.4543,57.3931,57.3931,33900.0
2012-12-03 14:40:00,65.69,65.72,65.66,65.67,100600.0,57.4019,57.4281,57.3756,57.3844,100600.0
2012-12-03 14:50:00,65.66,65.71,65.66,65.7,191900.0,57.3756,57.4193,57.3756,57.4106,191900.0
2012-12-03 15:00:00,65.72,65.82,65.67,65.69,98700.0,57.4281,57.5155,57.3844,57.4019,98700.0
2012-12-03 15:10:00,65.67,65.7,65.56,65.58,166600.0,57.3844,57.4106,57.2883,57.3057,166600.0
2012-12-03 15:20:00,65.58,65.64,65.58,65.61,74400.0,57.3057,57.3582,57.3057,57.332,74400.0
2012-12-03 15:30:00,65.63,65.68,65.61,65.66,75000.0,57.3494,57.3931,57.332,57.3756,75000.0
2012-12-03 15:40:00,65.67,65.73,65.65,65.65,60100.0,57.3844,57.4368,57.3669,57.3669,60100.0
2012-12-03 15:50:00,65.66,65.7,65.56,65.59,121000.0,57.3756,57.4106,57.2883,57.3145,121000.0
2012-12-04 09:30:00,65.55,65.66,65.46,65.6,67900.0,57.2795,57.3756,57.2009,57.3232,67900.0
2012-12-04 09:40:00,65.6,65.67,65.57,65.57,15000.0,57.3232,57.3844,57.297,57.297,15000.0
2012-12-04 09:50:00,65.58,65.67,65.55,65.55,22400.0,57.3057,57.3844,57.2795,57.2795,22400.0
2012-12-04 10:00:00,65.56,65.65,65.5,65.65,27400.0,57.2883,57.3669,57.2358,57.3669,27400.0
2012-12-04 10:10:00,65.65,65.73,65.64,65.64,13100.0,57.3669,57.4368,57.3582,57.3582,13100.0
2012-12-04 10:20:00,65.65,65.65,65.44,65.47,42900.0,57.3669,57.3669,57.1834,57.2096,42900.0
2012-12-04 10:30:00,65.46,65.48,65.39,65.41,17000.0,57.2009,57.2184,57.1397,57.1572,17000.0
2012-12-04 10:40:00,65.44,65.49,65.44,65.49,11000.0,57.1834,57.2271,57.1834,57.2271,11000.0
2012-12-04 10:50:00,65.49,65.49,65.4,65.46,14200.0,57.2271,57.2271,57.1485,57.2009,14200.0
2012-12-04 11:00:00,65.46,65.46,65.34,65.34,44200.0,57.2009,57.2009,57.096,57.096,44200.0
2012-12-04 11:10:00,65.34,65.42,65.32,65.42,14500.0,57.096,57.1659,57.0785,57.1659,14500.0
2012-12-04 11:20:00,65.41,65.41,65.35,65.35,73100.0,57.1572,57.1572,57.1048,57.1048,73100.0
2012-12-04 11:30:00,65.35,65.43,65.34,65.38,16600.0,57.1048,57.1747,57.096,57.131,16600.0
2012-12-04 11:40:00,65.39,65.54,65.39,65.5,22800.0,57.1397,57.2708,57.1397,57.2358,22800.0
2012-12-04 11:50:00,65.49,65.53,65.47,65.49,32800.0,57.2271,57.2621,57.2096,57.2271,32800.0
2012-12-04 12:00:00,65.48,65.5,65.31,65.37,12700.0,57.2184,57.2358,57.0698,57.1222,12700.0
2012-12-04 12:10:00,65.37,65.38,65.33,65.36,21300.0,57.1222,57.131,57.0873,57.1135,21300.0
2012-12-04 12:20:00,65.36,65.46,65.3,65.42,40400.0,57.1135,57.2009,57.0611,57.1659,40400.0
2012-12-04 12:30:00,65.44,65.48,65.36,65.4,31200.0,57.1834,57.2184,57.1135,57.1485,31200.0
2012-12-04 12:40:00,65.4,65.44,65.36,65.41,11800.0,57.1485,57.1834,57.1135,57.1572,11800.0
2012-12-04 12:50:00,65.38,65.38,65.35,65.36,5300.0,57.131,57.131,57.1048,57.1135,5300.0
2012-12-04 13:00:00,65.35,65.36,65.29,65.34,20100.0,57.1048,57.1135,57.0523,57.096,20100.0
2012-12-04 13:10:00,65.33,65.37,65.31,65.32,13300.0,57.0873,57.1222,57.0698,57.0785,13300.0
2012-12-04 13:20:00,65.32,65.41,65.32,65.41,7500.0,57.0785,57.1572,57.0785,57.1572,7500.0
2012-12-04 13:30:00,65.42,65.42,65.36,65.39,69200.0,57.1659,57.1659,57.1135,57.1397,69200.0
2012-12-04 13:40:00,65.39,65.47,65.39,65.46,31100.0,57.1397,57.2096,57.1397,57.2009,31100.0
2012-12-04 13:50:00,65.47,65.59,65.47,65.55,31700.0,57.2096,57.3145,57.2096,57.2795,31700.0
2012-12-04 14:00:00,65.59,65.59,65.53,65.55,15400.0,57.3145,57.3145,57.2621,57.2795,15400.0
2012-12-04 14:10:00,65.55,65.55,65.5,65.51,14000.0,57.2795,57.2795,57.2358,57.2446,14000.0
2012-12-04 14:20:00,65.51,65.53,65.47,65.47,13900.0,57.2446,57.2621,57.2096,57.2096,13900.0
2012-12-04 14:30:00,65.45,65.49,65.44,65.45,12800.0,57.1921,57.2271,57.1834,57.1921,12800.0
2012-12-04 14:40:00,65.45,65.55,65.45,65.48,61300.0,57.1921,57.2795,57.1921,57.2184,61300.0
2012-12-04 14:50:00,65.49,65.56,65.47,65.5,39100.0,57.2271,57.2883,57.2096,57.2358,39100.0
2012-12-04 15:00:00,65.5,65.64,65.5,65.62,68100.0,57.2358,57.3582,57.2358,57.3407,68100.0
2012-12-04 15:10:00,65.62,65.62,65.57,65.59,30600.0,57.3407,57.3407,57.297,57.3145,30600.0
2012-12-04 15:20:00,65.58,65.62,65.52,65.58,27200.0,57.3057,57.3407,57.2533,57.3057,27200.0
2012-12-04 15:30:00,65.58,65.58,65.5,65.54,51100.0,57.3057,57.3057,57.2358,57.2708,51100.0
2012-12-04 15:40:00,65.52,65.56,65.48,65.52,30000.0,57.2533,57.2883,57.2184,57.2533,30000.0
2012-12-04 15:50:00,65.53,65.54,65.45,65.45,55700.0,57.2621,57.2708,57.1921,57.1921,55700.0
2012-12-05 09:30:00,65.53,65.54,65.43,65.52,63200.0,57.2621,57.2708,57.1747,57.2533,63200.0
2012-12-05 09:40:00,65.51,65.55,65.37,65.39,16400.0,57.2446,57.2795,57.1222,57.1397,16400.0
2012-12-05 09:50:00,65.39,65.4,65.26,65.26,26400.0,57.1397,57.1485,57.0261,57.0261,26400.0
2012-12-05 10:00:00,65.27,65.37,65.19,65.28,38900.0,57.0349,57.1222,56.9649,57.0436,38900.0
2012-12-05 10:10:00,65.26,65.31,65.22,65.31,15600.0,57.0261,57.0698,56.9912,57.0698,15600.0
2012-12-05 10:20:00,65.31,65.34,65.12,65.12,12700.0,57.0698,57.096,56.9038,56.9038,12700.0
2012-12-05 10:30:00,65.12,65.17,65.09,65.1,20800.0,56.9038,56.9475,56.8776,56.8863,20800.0
2012-12-05 10:40:00,65.09,65.09,64.9,64.98,23000.0,56.8776,56.8776,56.7115,56.7814,23000.0
2012-12-05 10:50:00,64.97,64.99,64.8,64.94,26000.0,56.7727,56.7902,56.6242,56.7465,26000.0
2012-12-05 11:00:00,64.93,64.99,64.89,64.96,17200.0,56.7378,56.7902,56.7028,56.764,17200.0
2012-12-05 11:10:00,64.99,65.08,64.95,65.0,29000.0,56.7902,56.8688,56.7552,56.7989,29000.0
2012-12-05 11:20:00,65.0,65.14,64.99,65.1,36400.0,56.7989,56.9213,56.7902,56.8863,36400.0
2012-12-05 11:30:00,65.11,65.27,65.11,65.23,64700.0,56.895,57.0349,56.895,56.9999,64700.0
2012-12-05 11:40:00,65.26,65.3,65.25,65.25,20000.0,57.0261,57.0611,57.0174,57.0174,20000.0
2012-12-05 11:50:00,65.25,65.41,65.21,65.38,29200.0,57.0174,57.1572,56.9824,57.131,29200.0
2012-12-05 12:00:00,65.41,65.55,65.41,65.49,34400.0,57.1572,57.2795,57.1572,57.2271,34400.0
2012-12-05 12:10:00,65.5,65.51,65.41,65.44,53500.0,57.2358,57.2446,57.1572,57.1834,53500.0
2012-12-05 12:20:00,65.44,65.46,65.37,65.39,18000.0,57.1834,57.2009,57.1222,57.1397,18000.0
2012-12-05 12:30:00,65.39,65.53,65.39,65.52,19100.0,57.1397,57.2621,57.1397,57.2533,19100.0
2012-12-05 12:40:00,65.53,65.57,65.47,65.47,15000.0,57.2621,57.297,57.2096,57.2096,15000.0
2012-12-05 12:50:00,65.47,65.51,65.47,65.48,17800.0,57.2096,57.2446,57.2096,57.2184,17800.0
2012-12-05 13:00:00,65.5,65.5,65.44,65.47,9000.0,57.2358,57.2358,57.1834,57.2096,9000.0
2012-12-05 13:10:00,65.49,65.53,65.43,65.45,27400.0,57.2271,57.2621,57.1747,57.1921,27400.0
2012-12-05 13:20:00,65.44,65.48,65.42,65.44,31600.0,57.1834,57.2184,57.1659,57.1834,31600.0
2012-12-05 13:30:00,65.42,65.46,65.4,65.43,34600.0,57.1659,57.2009,57.1485,57.1747,34600.0
2012-12-05 13:40:00,65.41,65.43,65.36,65.37,14900.0,57.1572,57.1747,57.1135,57.1222,14900.0
2012-12-05 13:50:00,65.38,65.41,65.36,65.36,13600.0,57.131,57.1572,57.1135,57.1135,13600.0
2012-12-05 14:00:00,65.36,65.44,65.36,65.42,15200.0,57.1135,57.1834,57.1135,57.1659,15200.0
2012-12-05 14:10:00,65.42,65.49,65.42,65.48,27400.0,57.1659,57.2271,57.1659,57.2184,27400.0
2012-12-05 14:20:00,65.49,65.49,65.41,65.42,38700.0,57.2271,57.2271,57.1572,57.1659,38700.0
2012-12-05 14:30:00,65.42,65.44,65.39,65.42,8800.0,57.1659,57.1834,57.1397,57.1659,8800.0
2012-12-05 14:40:00,65.45,65.48,65.42,65.44,15900.0,57.1921,57.2184,57.1659,57.1834,15900.0
2012-12-05 14:50:00,65.43,65.47,65.39,65.39,28700.0,57.1747,57.2096,57.1397,57.1397,28700.0
2012-12-05 15:00:00,65.39,65.51,65.38,65.51,72800.0,57.1397,57.2446,57.131,57.2446,72800.0
2012-12-05 15:10:00,65.51,65.57,65.49,65.49,47100.0,57.2446,57.297,57.2271,57.2271,47100.0
2012-12-05 15:20:00,65.49,65.49,65.44,65.46,20200.0,57.2271,57.2271,57.1834,57.2009,20200.0
2012-12-05 15:30:00,65.46,65.48,65.36,65.36,45400.0,57.2009,57.2184,57.1135,57.1135,45400.0
2012-12-05 15:40:00,65.37,65.39,65.25,65.26,47700.0,57.1222,57.1397,57.0174,57.0261,47700.0
2012-12-05 15:50:00,65.28,65.35,65.21,65.29,50600.0,57.0436,57.1048,56.9824,57.0523,50600.0
2012-12-06 09:30:00,65.2,65.32,65.07,65.32,61800.0,56.9737,57.0785,56.8601,57.0785,61800.0
2012-12-06 09:40:00,65.33,65.34,65.17,65.22,52500.0,57.0873,57.096,56.9475,56.9912,52500.0
2012-12-06 09:50:00,65.2,65.33,65.2,65.24,18500.0,56.9737,57.0873,56.9737,57.0086,18500.0
2012-12-06 10:00:00,65.25,65.3,65.17,65.26,245600.0,57.0174,57.0611,56.9475,57.0261,245600.0
2012-12-06 10:10:00,65.25,65.26,65.16,65.18,49200.0,57.0174,57.0261,56.9387,56.9562,49200.0
2012-12-06 10:20:00,65.22,65.26,65.13,65.24,17800.0,56.9912,57.0261,56.9125,57.0086,17800.0
2012-12-06 10:30:00,65.23,65.41,65.22,65.41,17700.0,56.9999,57.1572,56.9912,57.1572,17700.0
2012-12-06 10:40:00,65.4,65.54,65.4,65.54,17000.0,57.1485,57.2708,57.1485,57.2708,17000.0
2012-12-06 10:50:00,65.55,65.55,65.5,65.52,10300.0,57.2795,57.2795,57.2358,57.2533,10300.0
2012-12-06 11:00:00,65.55,65.56,65.47,65.49,40600.0,57.2795,57.2883,57.2096,57.2271,40600.0
2012-12-06 11:10:00,65.5,65.52,65.48,65.5,26600.0,57.2358,57.2533,57.2184,57.2358,26600.0
2012-12-06 11:20:00,65.5,65.56,65.48,65.54,24400.0,57.2358,57.2883,57.2184,57.2708,24400.0
2012-12-06 11:30:00,65.53,65.63,65.52,65.62,14600.0,57.2621,57.3494,57.2533,57.3407,14600.0
2012-12-06 11:40:00,65.61,65.62,65.56,65.57,18700.0,57.332,57.3407,57.2883,57.297,18700.0
2012-12-06 11:50:00,65.58,65.61,65.52,65.54,18400.0,57.3057,57.332,57.2533,57.2708,18400.0
2012-12-06 12:00:00,65.54,65.56,65.5,65.53,20600.0,57.2708,57.2883,57.2358,57.2621,20600.0
2012-12-06 12:10:00,65.52,65.53,65.48,65.49,12200.0,57.2533,57.2621,57.2184,57.2271,12200.0
2012-12-06 12:20:00,65.49,65.49,65.39,65.4,31600.0,57.2271,57.2271,57.1397,57.1485,31600.0
2012-12-06 12:30:00,65.39,65.44,65.36,65.44,28200.0,57.1397,57.1834,57.1135,57.1834,28200.0
2012-12-06 12:40:00,65.43,65.43,65.35,65.41,15100.0,57.1747,57.1747,57.1048,57.1572,15100.0
2012-12-06 12:50:00,65.41,65.41,65.36,65.36,10300.0,57.1572,57.1572,57.1135,57.1135,10300.0
2012-12-06 13:00:00,65.35,65.38,65.32,65.34,22500.0,57.1048,57.131,57.0785,57.096,22500.0
2012-12-06 13:10:00,65.36,65.46,65.36,65.46,14000.0,57.1135,57.2009,57.1135,57.2009,14000.0
2012-12-06 13:20:00,65.47,65.5,65.43,65.43,11800.0,57.2096,57.2358,57.1747,57.1747,11800.0
2012-12-06 13:30:00,65.42,65.49,65.41,65.45,19100.0,57.1659,57.2271,57.1572,57.1921,19100.0
2012-12-06 13:40:00,65.46,65.5,65.44,65.5,39500.0,57.2009,57.2358,57.1834,57.2358,39500.0
2012-12-06 13:50:00,65.51,65.52,65.47,65.52,30500.0,57.2446,57.2533,57.2096,57.2533,30500.0
2012-12-06 14:00:00,65.52,65.52,65.45,65.45,26600.0,57.2533,57.2533,57.1921,57.1921,26600.0
2012-12-06 14:10:00,65.45,65.5,65.45,65.46,23900.0,57.1921,57.2358,57.1921,57.2009,23900.0
2012-12-06 14:20:00,65.46,65.5,65.43,65.5,50100.0,57.2009,57.2358,57.1747,57.2358,50100.0
2012-12-06 14:30:00,65.5,65.54,65.46,65.49,49700.0,57.2358,57.2708,57.2009,57.2271,49700.0
2012-12-06 14:40:00,65.5,65.5,65.4,65.41,62400.0,57.2358,57.2358,57.1485,57.1572,62400.0
2012-12-06 14:50:00,65.41,65.48,65.4,65.43,90000.0,57.1572,57.2184,57.1485,57.1747,90000.0
2012-12-06 15:00:00,65.44,65.45,65.41,65.42,36000.0,57.1834,57.1921,57.1572,57.1659,36000.0
2012-12-06 15:10:00,65.44,65.45,65.36,65.36,48800.0,57.1834,57.1921,57.1135,57.1135,48800.0
2012-12-06 15:20:00,65.36,65.42,65.36,65.38,37400.0,57.1135,57.1659,57.1135,57.131,37400.0
2012-12-06 15:30:00,65.38,65.52,65.37,65.48,56000.0,57.131,57.2533,57.1222,57.2184,56000.0
2012-12-06 15:40:00,65.48,65.51,65.43,65.46,51500.0,57.2184,57.2446,57.1747,57.2009,51500.0
2012-12-06 15:50:00,65.48,65.55,65.48,65.54,89800.0,57.2184,57.2795,57.2184,57.2708,89800.0
2012-12-07 09:30:00,65.78,65.85,65.66,65.67,114900.0,57.4805,57.5417,57.3756,57.3844,114900.0
2012-12-07 09:40:00,65.65,65.71,65.55,65.6,62000.0,57.3669,57.4193,57.2795,57.3232,62000.0
2012-12-07 09:50:00,65.61,65.63,65.47,65.49,44600.0,57.332,57.3494,57.2096,57.2271,44600.0
2012-12-07 10:00:00,65.51,65.68,65.49,65.64,45400.0,57.2446,57.3931,57.2271,57.3582,45400.0
2012-12-07 10:10:00,65.63,65.68,65.59,65.62,32900.0,57.3494,57.3931,57.3145,57.3407,32900.0
2012-12-07 10:20:00,65.59,65.65,65.52,65.55,29900.0,57.3145,57.3669,57.2533,57.2795,29900.0
2012-12-07 10:30:00,65.54,65.55,65.38,65.46,32100.0,57.2708,57.2795,57.131,57.2009,32100.0
2012-12-07 10:40:00,65.46,65.54,65.42,65.47,18300.0,57.2009,57.2708,57.1659,57.2096,18300.0
2012-12-07 10:50:00,65.45,65.47,65.4,65.41,30800.0,57.1921,57.2096,57.1485,57.1572,30800.0
2012-12-07 11:00:00,65.42,65.46,65.29,65.36,99900.0,57.1659,57.2009,57.0523,57.1135,99900.0
2012-12-07 11:10:00,65.39,65.5,65.35,65.43,34600.0,57.1397,57.2358,57.1048,57.1747,34600.0
2012-12-07 11:20:00,65.43,65.47,65.41,65.47,73100.0,57.1747,57.2096,57.1572,57.2096,73100.0
2012-12-07 11:30:00,65.47,65.52,65.41,65.47,35900.0,57.2096,57.2533,57.1572,57.2096,35900.0
2012-12-07 11:40:00,65.48,65.5,65.44,65.44,19400.0,57.2184,57.2358,57.1834,57.1834,19400.0
2012-12-07 11:50:00,65.44,65.45,65.32,65.32,57400.0,57.1834,57.1921,57.0785,57.0785,57400.0
2012-12-07 12:00:00,65.33,65.38,65.32,65.37,24800.0,57.0873,57.131,57.0785,57.1222,24800.0
2012-12-07 12:10:00,65.37,65.47,65.35,65.44,28300.0,57.1222,57.2096,57.1048,57.1834,28300.0
2012-12-07 12:20:00,65.44,65.44,65.39,65.41,13400.0,57.1834,57.1834,57.1397,57.1572,13400.0
2012-12-07 12:30:00,65.4,65.4,65.35,65.35,41200.0,57.1485,57.1485,57.1048,57.1048,41200.0
2012-12-07 12:40:00,65.35,65.44,65.35,65.43,13500.0,57.1048,57.1834,57.1048,57.1747,13500.0
2012-12-07 12:50:00,65.44,65.45,65.38,65.43,12500.0,57.1834,57.1921,57.131,57.1747,12500.0
2012-12-07 13:00:00,65.43,65.49,65.43,65.47,6900.0,57.1747,57.2271,57.1747,57.2096,6900.0
2012-12-07 13:10:00,65.46,65.48,65.44,65.44,24800.0,57.2009,57.2184,57.1834,57.1834,24800.0
2012-12-07 13:20:00,65.44,65.51,65.43,65.49,10200.0,57.1834,57.2446,57.1747,57.2271,10200.0
2012-12-07 13:30:00,65.49,65.5,65.47,65.48,15500.0,57.2271,57.2358,57.2096,57.2184,15500.0
2012-12-07 13:40:00,65.49,65.5,65.42,65.44,13500.0,57.2271,57.2358,57.1659,57.1834,13500.0
2012-12-07 13:50:00,65.44,65.47,65.43,65.47,5900.0,57.1834,57.2096,57.1747,57.2096,5900.0
2012-12-07 14:00:00,65.46,65.47,65.42,65.43,16200.0,57.2009,57.2096,57.1659,57.1747,16200.0
2012-12-07 14:10:00,65.42,65.47,65.42,65.44,11900.0,57.1659,57.2096,57.1659,57.1834,11900.0
2012-12-07 14:20:00,65.44,65.52,65.44,65.5,49500.0,57.1834,57.2533,57.1834,57.2358,49500.0
2012-12-07 14:30:00,65.49,65.58,65.49,65.55,30400.0,57.2271,57.3057,57.2271,57.2795,30400.0
2012-12-07 14:40:00,65.55,65.55,65.49,65.5,50100.0,57.2795,57.2795,57.2271,57.2358,50100.0
2012-12-07 14:50:00,65.5,65.51,65.49,65.51,53200.0,57.2358,57.2446,57.2271,57.2446,53200.0
2012-12-07 15:00:00,65.51,65.53,65.48,65.5,76600.0,57.2446,57.2621,57.2184,57.2358,76600.0
2012-12-07 15:10:00,65.49,65.5,65.44,65.46,45500.0,57.2271,57.2358,57.1834,57.2009,45500.0
2012-12-07 15:20:00,65.45,65.45,65.4,65.45,101700.0,57.1921,57.1921,57.1485,57.1921,101700.0
2012-12-07 15:30:00,65.45,65.51,65.45,65.48,68900.0,57.1921,57.2446,57.1921,57.2184,68900.0
2012-12-07 15:40:00,65.49,65.57,65.49,65.52,43600.0,57.2271,57.297,57.2271,57.2533,43600.0
2012-12-07 15:50:00,65.53,65.56,65.49,65.53,85900.0,57.2621,57.2883,57.2271,57.2621,85900.0
2012-12-10 09:30:00,65.41,65.54,65.39,65.46,68800.0,57.1572,57.2708,57.1397,57.2009,68800.0
2012-12-10 09:40:00,65.47,65.66,65.45,65.65,31700.0,57.2096,57.3756,57.1921,57.3669,31700.0
2012-12-10 09:50:00,65.66,65.67,65.58,65.62,72300.0,57.3756,57.3844,57.3057,57.3407,72300.0
2012-12-10 10:00:00,65.63,65.68,65.6,65.6,52700.0,57.3494,57.3931,57.3232,57.3232,52700.0
2012-12-10 10:10:00,65.62,65.67,65.56,65.57,7600.0,57.3407,57.3844,57.2883,57.297,7600.0
2012-12-10 10:20:00,65.58,65.64,65.57,65.63,61700.0,57.3057,57.3582,57.297,57.3494,61700.0
2012-12-10 10:30:00,65.65,65.67,65.64,65.66,11300.0,57.3669,57.3844,57.3582,57.3756,11300.0
2012-12-10 10:40:00,65.66,65.68,65.64,65.66,82600.0,57.3756,57.3931,57.3582,57.3756,82600.0
2012-12-10 10:50:00,65.67,65.83,65.64,65.82,225800.0,57.3844,57.5242,57.3582,57.5155,225800.0
2012-12-10 11:00:00,65.82,65.82,65.74,65.78,848300.0,57.5155,57.5155,57.4456,57.4805,848300.0
2012-12-10 11:10:00,65.78,65.79,65.74,65.76,35500.0,57.4805,57.4892,57.4456,57.463,35500.0
2012-12-10 11:20:00,65.76,65.78,65.74,65.75,21000.0,57.463,57.4805,57.4456,57.4543,21000.0
2012-12-10 11:30:00,65.75,65.77,65.72,65.72,36000.0,57.4543,57.4718,57.4281,57.4281,36000.0
2012-12-10 11:40:00,65.72,65.76,65.7,65.74,19300.0,57.4281,57.463,57.4106,57.4456,19300.0
2012-12-10 11:50:00,65.74,65.75,65.65,65.67,14800.0,57.4456,57.4543,57.3669,57.3844,14800.0
2012-12-10 12:00:00,65.67,65.71,65.66,65.7,22700.0,57.3844,57.4193,57.3756,57.4106,22700.0
2012-12-10 12:10:00,65.69,65.73,65.67,65.71,9900.0,57.4019,57.4368,57.3844,57.4193,9900.0
2012-12-10 12:20:00,65.71,65.74,65.67,65.69,72400.0,57.4193,57.4456,57.3844,57.4019,72400.0
2012-12-10 12:30:00,65.68,65.71,65.68,65.69,29900.0,57.3931,57.4193,57.3931,57.4019,29900.0
2012-12-10 12:40:00,65.69,65.69,65.63,65.63,22500.0,57.4019,57.4019,57.3494,57.3494,22500.0
2012-12-10 12:50:00,65.61,65.66,65.61,65.64,13200.0,57.332,57.3756,57.332,57.3582,13200.0
2012-12-10 13:00:00,65.62,65.64,65.57,65.58,45500.0,57.3407,57.3582,57.297,57.3057,45500.0
2012-12-10 13:10:00,65.57,65.63,65.57,65.61,10700.0,57.297,57.3494,57.297,57.332,10700.0
2012-12-10 13:20:00,65.61,65.61,65.58,65.59,13800.0,57.332,57.332,57.3057,57.3145,13800.0
2012-12-10 13:30:00,65.59,65.6,65.55,65.56,15000.0,57.3145,57.3232,57.2795,57.2883,15000.0
2012-12-10 13:40:00,65.57,65.63,65.56,65.62,27200.0,57.297,57.3494,57.2883,57.3407,27200.0
2012-12-10 13:50:00,65.62,65.63,65.58,65.58,30400.0,57.3407,57.3494,57.3057,57.3057,30400.0
2012-12-10 14:00:00,65.57,65.61,65.57,65.59,13500.0,57.297,57.332,57.297,57.3145,13500.0
2012-12-10 14:10:00,65.6,65.62,65.58,65.6,15400.0,57.3232,57.3407,57.3057,57.3232,15400.0
2012-12-10 14:20:00,65.6,65.62,65.57,65.59,33600.0,57.3232,57.3407,57.297,57.3145,33600.0
2012-12-10 14:30:00,65.59,65.6,65.5,65.5,21800.0,57.3145,57.3232,57.2358,57.2358,21800.0
2012-12-10 14:40:00,65.49,65.54,65.48,65.52,35400.0,57.2271,57.2708,57.2184,57.2533,35400.0
2012-12-10 14:50:00,65.51,65.63,65.5,65.61,95400.0,57.2446,57.3494,57.2358,57.332,95400.0
2012-12-10 15:00:00,65.62,65.62,65.58,65.6,86900.0,57.3407,57.3407,57.3057,57.3232,86900.0
2012-12-10 15:10:00,65.6,65.65,65.58,65.58,54000.0,57.3232,57.3669,57.3057,57.3057,54000.0
2012-12-10 15:20:00,65.58,65.65,65.57,65.65,84900.0,57.3057,57.3669,57.297,57.3669,84900.0
2012-12-10 15:30:00,65.64,65.67,65.63,65.67,41300.0,57.3582,57.3844,57.3494,57.3844,41300.0
2012-12-10 15:40:00,65.66,65.67,65.63,65.63,53400.0,57.3756,57.3844,57.3494,57.3494,53400.0
2012-12-10 15:50:00,65.64,65.64,65.57,65.59,78200.0,57.3582,57.3582,57.297,57.3145,78200.0
2012-12-11 09:30:00,65.9,66.01,65.84,65.99,87500.0,57.5854,57.6815,57.5329,57.664,87500.0
2012-12-11 09:40:00,65.99,66.02,65.95,66.0,91900.0,57.664,57.6902,57.6291,57.6728,91900.0
2012-12-11 09:50:00,66.02,66.13,66.02,66.11,17000.0,57.6902,57.7863,57.6902,57.7689,17000.0
2012-12-11 10:00:00,66.12,66.16,66.1,66.14,46900.0,57.7776,57.8126,57.7601,57.7951,46900.0
2012-12-11 10:10:00,66.15,66.19,66.14,66.15,98800.0,57.8038,57.8388,57.7951,57.8038,98800.0
2012-12-11 10:20:00,66.14,66.2,66.13,66.18,28000.0,57.7951,57.8475,57.7863,57.83,28000.0
2012-12-11 10:30:00,66.19,66.21,66.18,66.21,32800.0,57.8388,57.8563,57.83,57.8563,32800.0
2012-12-11 10:40:00,66.22,66.28,66.22,66.25,25300.0,57.865,57.9174,57.865,57.8912,25300.0
2012-12-11 10:50:00,66.25,66.28,66.21,66.23,46200.0,57.8912,57.9174,57.8563,57.8737,46200.0
2012-12-11 11:00:00,66.23,66.26,66.21,66.23,20100.0,57.8737,57.8999,57.8563,57.8737,20100.0
2012-12-11 11:10:00,66.25,66.31,66.25,66.28,55100.0,57.8912,57.9436,57.8912,57.9174,55100.0
2012-12-11 11:20:00,66.29,66.43,66.28,66.35,63800.0,57.9262,58.0485,57.9174,57.9786,63800.0
2012-12-11 11:30:00,66.35,66.35,66.28,66.32,25300.0,57.9786,57.9786,57.9174,57.9524,25300.0
2012-12-11 11:40:00,66.32,66.34,66.3,66.34,37900.0,57.9524,57.9699,57.9349,57.9699,37900.0
2012-12-11 11:50:00,66.33,66.34,66.26,66.27,116400.0,57.9611,57.9699,57.8999,57.9087,116400.0
2012-12-11 12:00:00,66.27,66.28,66.15,66.23,65600.0,57.9087,57.9174,57.8038,57.8737,65600.0
2012-12-11 12:10:00,66.22,66.28,66.22,66.26,41800.0,57.865,57.9174,57.865,57.8999,41800.0
2012-12-11 12:20:00,66.26,66.34,66.26,66.3,17000.0,57.8999,57.9699,57.8999,57.9349,17000.0
2012-12-11 12:30:00,66.3,66.31,66.28,66.29,8900.0,57.9349,57.9436,57.9174,57.9262,8900.0
2012-12-11 12:40:00,66.28,66.3,66.26,66.27,79500.0,57.9174,57.9349,57.8999,57.9087,79500.0
2012-12-11 12:50:00,66.27,66.3,66.26,66.28,33100.0,57.9087,57.9349,57.8999,57.9174,33100.0
2012-12-11 13:00:00,66.29,66.3,66.22,66.23,8300.0,57.9262,57.9349,57.865,57.8737,8300.0
2012-12-11 13:10:00,66.22,66.28,66.22,66.27,15100.0,57.865,57.9174,57.865,57.9087,15100.0
2012-12-11 13:20:00,66.26,66.26,66.23,66.24,12700.0,57.8999,57.8999,57.8737,57.8825,12700.0
2012-12-11 13:30:00,66.26,66.28,66.25,66.25,15500.0,57.8999,57.9174,57.8912,57.8912,15500.0
2012-12-11 13:40:00,66.25,66.28,66.24,66.26,12100.0,57.8912,57.9174,57.8825,57.8999,12100.0
2012-12-11 13:50:00,66.26,66.28,66.25,66.26,17200.0,57.8999,57.9174,57.8912,57.8999,17200.0
2012-12-11 14:00:00,66.27,66.31,66.26,66.27,22000.0,57.9087,57.9436,57.8999,57.9087,22000.0
2012-12-11 14:10:00,66.28,66.29,66.25,66.27,48600.0,57.9174,57.9262,57.8912,57.9087,48600.0
2012-12-11 14:20:00,66.27,66.29,66.26,66.28,26800.0,57.9087,57.9262,57.8999,57.9174,26800.0
2012-12-11 14:30:00,66.27,66.27,66.2,66.2,21500.0,57.9087,57.9087,57.8475,57.8475,21500.0
2012-12-11 14:40:00,66.23,66.23,66.11,66.12,209500.0,57.8737,57.8737,57.7689,57.7776,209500.0
2012-12-11 14:50:00,66.13,66.16,66.1,66.11,34000.0,57.7863,57.8126,57.7601,57.7689,34000.0
2012-12-11 15:00:00,66.11,66.11,65.97,66.01,35300.0,57.7689,57.7689,57.6465,57.6815,35300.0
2012-12-11 15:10:00,66.01,66.03,65.93,65.97,88800.0,57.6815,57.699,57.6116,57.6465,88800.0
2012-12-11 15:20:00,65.97,66.05,65.96,66.04,64400.0,57.6465,57.7164,57.6378,57.7077,64400.0
2012-12-11 15:30:00,66.04,66.11,66.02,66.08,284200.0,57.7077,57.7689,57.6902,57.7427,284200.0
2012-12-11 15:40:00,66.08,66.13,66.07,66.08,96200.0,57.7427,57.7863,57.7339,57.7427,96200.0
2012-12-11 15:50:00,66.08,66.12,66.05,66.1,114900.0,57.7427,57.7776,57.7164,57.7601,114900.0
2012-12-12 09:30:00,66.35,66.42,66.23,66.26,126900.0,57.9786,58.0398,57.8737,57.8999,126900.0
2012-12-12 09:40:00,66.27,66.28,66.19,66.23,54000.0,57.9087,57.9174,57.8388,57.8737,54000.0
2012-12-12 09:50:00,66.23,66.23,66.14,66.17,168700.0,57.8737,57.8737,57.7951,57.8213,168700.0
2012-12-12 10:00:00,66.15,66.15,66.08,66.1,34600.0,57.8038,57.8038,57.7427,57.7601,34600.0
2012-12-12 10:10:00,66.11,66.13,66.06,66.12,24800.0,57.7689,57.7863,57.7252,57.7776,24800.0
2012-12-12 10:20:00,66.11,66.19,66.1,66.18,25000.0,57.7689,57.8388,57.7601,57.83,25000.0
2012-12-12 10:30:00,66.19,66.19,66.09,66.09,31000.0,57.8388,57.8388,57.7514,57.7514,31000.0
2012-12-12 10:40:00,66.1,66.12,66.06,66.12,47100.0,57.7601,57.7776,57.7252,57.7776,47100.0
2012-12-12 10:50:00,66.11,66.13,66.06,66.1,106800.0,57.7689,57.7863,57.7252,57.7601,106800.0
2012-12-12 11:00:00,66.1,66.13,66.04,66.05,74800.0,57.7601,57.7863,57.7077,57.7164,74800.0
2012-12-12 11:10:00,66.06,66.13,66.06,66.13,124800.0,57.7252,57.7863,57.7252,57.7863,124800.0
2012-12-12 11:20:00,66.12,66.15,66.12,66.13,115500.0,57.7776,57.8038,57.7776,57.7863,115500.0
2012-12-12 11:30:00,66.14,66.16,66.12,66.16,145600.0,57.7951,57.8126,57.7776,57.8126,145600.0
2012-12-12 11:40:00,66.15,66.16,66.1,66.1,27500.0,57.8038,57.8126,57.7601,57.7601,27500.0
2012-12-12 11:50:00,66.1,66.12,66.04,66.06,26100.0,57.7601,57.7776,57.7077,57.7252,26100.0
2012-12-12 12:00:00,66.06,66.09,66.06,66.06,162200.0,57.7252,57.7514,57.7252,57.7252,162200.0
2012-12-12 12:10:00,66.06,66.11,66.06,66.1,39200.0,57.7252,57.7689,57.7252,57.7601,39200.0
2012-12-12 12:20:00,66.09,66.12,66.08,66.11,46600.0,57.7514,57.7776,57.7427,57.7689,46600.0
2012-12-12 12:30:00,66.11,66.28,66.01,66.28,46800.0,57.7689,57.9174,57.6815,57.9174,46800.0
2012-12-12 12:40:00,66.28,66.37,66.21,66.34,37800.0,57.9174,57.9961,57.8563,57.9699,37800.0
2012-12-12 12:50:00,66.34,66.43,66.33,66.37,30200.0,57.9699,58.0485,57.9611,57.9961,30200.0
2012-12-12 13:00:00,66.38,66.39,66.34,66.36,21800.0,58.0048,58.0135,57.9699,57.9873,21800.0
2012-12-12 13:10:00,66.34,66.36,66.26,66.31,25400.0,57.9699,57.9873,57.8999,57.9436,25400.0
2012-12-12 13:20:00,66.32,66.41,66.31,66.38,79900.0,57.9524,58.031,57.9436,58.0048,79900.0
2012-12-12 13:30:00,66.38,66.44,66.38,66.39,51200.0,58.0048,58.0572,58.0048,58.0135,51200.0
2012-12-12 13:40:00,66.39,66.41,66.34,66.35,77300.0,58.0135,58.031,57.9699,57.9786,77300.0
2012-12-12 13:50:00,66.36,66.37,66.34,66.35,16900.0,57.9873,57.9961,57.9699,57.9786,16900.0
2012-12-12 14:00:00,66.35,66.38,66.33,66.38,78300.0,57.9786,58.0048,57.9611,58.0048,78300.0
2012-12-12 14:10:00,66.38,66.4,66.36,66.37,28100.0,58.0048,58.0223,57.9873,57.9961,28100.0
2012-12-12 14:20:00,66.38,66.38,66.24,66.27,36300.0,58.0048,58.0048,57.8825,57.9087,36300.0
2012-12-12 14:30:00,66.28,66.28,66.22,66.24,43000.0,57.9174,57.9174,57.865,57.8825,43000.0
2012-12-12 14:40:00,66.24,66.32,66.23,66.29,57700.0,57.8825,57.9524,57.8737,57.9262,57700.0
2012-12-12 14:50:00,66.3,66.3,66.22,66.23,22500.0,57.9349,57.9349,57.865,57.8737,22500.0
2012-12-12 15:00:00,66.24,66.24,66.12,66.15,92600.0,57.8825,57.8825,57.7776,57.8038,92600.0
2012-12-12 15:10:00,66.16,66.17,66.07,66.12,106900.0,57.8126,57.8213,57.7339,57.7776,106900.0
2012-12-12 15:20:00,66.11,66.14,65.98,66.02,72500.0,57.7689,57.7951,57.6553,57.6902,72500.0
2012-12-12 15:30:00,66.03,66.06,65.9,65.91,60300.0,57.699,57.7252,57.5854,57.5941,60300.0
2012-12-12 15:40:00,65.91,65.98,65.89,65.98,69800.0,57.5941,57.6553,57.5766,57.6553,69800.0
2012-12-12 15:50:00,65.98,66.01,65.95,66.01,62700.0,57.6553,57.6815,57.6291,57.6815,62700.0
2012-12-13 09:30:00,65.94,66.09,65.92,66.05,73300.0,57.6203,57.7514,57.6028,57.7164,73300.0
2012-12-13 09:40:00,66.05,66.05,65.91,65.98,79200.0,57.7164,57.7164,57.5941,57.6553,79200.0
2012-12-13 09:50:00,65.99,66.05,65.98,66.02,64900.0,57.664,57.7164,57.6553,57.6902,64900.0
2012-12-13 10:00:00,66.02,66.07,65.98,66.06,68600.0,57.6902,57.7339,57.6553,57.7252,68600.0
2012-12-13 10:10:00,66.07,66.16,66.07,66.16,41900.0,57.7339,57.8126,57.7339,57.8126,41900.0
2012-12-13 10:20:00,66.17,66.21,66.13,66.16,68600.0,57.8213,57.8563,57.7863,57.8126,68600.0
2012-12-13 10:30:00,66.16,66.18,66.11,66.12,41600.0,57.8126,57.83,57.7689,57.7776,41600.0
2012-12-13 10:40:00,66.12,66.12,66.03,66.05,59100.0,57.7776,57.7776,57.699,57.7164,59100.0
2012-12-13 10:50:00,66.06,66.07,66.01,66.04,89700.0,57.7252,57.7339,57.6815,57.7077,89700.0
2012-12-13 11:00:00,66.04,66.06,65.97,65.98,51300.0,57.7077,57.7252,57.6465,57.6553,51300.0
2012-12-13 11:10:00,65.96,65.98,65.83,65.91,74600.0,57.6378,57.6553,57.5242,57.5941,74600.0
2012-12-13 11:20:00,65.91,65.91,65.78,65.87,52200.0,57.5941,57.5941,57.4805,57.5592,52200.0
2012-12-13 11:30:00,65.86,65.95,65.82,65.88,53600.0,57.5504,57.6291,57.5155,57.5679,53600.0
2012-12-13 11:40:00,65.88,65.88,65.8,65.8,27400.0,57.5679,57.5679,57.498,57.498,27400.0
2012-12-13 11:50:00,65.81,65.87,65.79,65.86,49600.0,57.5067,57.5592,57.4892,57.5504,49600.0
2012-12-13 12:00:00,65.86,65.87,65.83,65.84,26300.0,57.5504,57.5592,57.5242,57.5329,26300.0
2012-12-13 12:10:00,65.84,65.85,65.71,65.71,29400.0,57.5329,57.5417,57.4193,57.4193,29400.0
2012-12-13 12:20:00,65.7,65.75,65.63,65.63,40600.0,57.4106,57.4543,57.3494,57.3494,40600.0
2012-12-13 12:30:00,65.64,65.67,65.61,65.62,27600.0,57.3582,57.3844,57.332,57.3407,27600.0
2012-12-13 12:40:00,65.61,65.61,65.55,65.6,23500.0,57.332,57.332,57.2795,57.3232,23500.0
2012-12-13 12:50:00,65.6,65.64,65.59,65.59,21000.0,57.3232,57.3582,57.3145,57.3145,21000.0
2012-12-13 13:00:00,65.6,65.62,65.57,65.57,49000.0,57.3232,57.3407,57.297,57.297,49000.0
2012-12-13 13:10:00,65.58,65.62,65.53,65.58,58100.0,57.3057,57.3407,57.2621,57.3057,58100.0
2012-12-13 13:20:00,65.58,65.67,65.56,65.64,28200.0,57.3057,57.3844,57.2883,57.3582,28200.0
2012-12-13 13:30:00,65.64,65.65,65.59,65.63,32200.0,57.3582,57.3669,57.3145,57.3494,32200.0
2012-12-13 13:40:00,65.63,65.63,65.55,65.55,29900.0,57.3494,57.3494,57.2795,57.2795,29900.0
2012-12-13 13:50:00,65.55,65.61,65.52,65.6,43500.0,57.2795,57.332,57.2533,57.3232,43500.0
2012-12-13 14:00:00,65.62,65.63,65.48,65.5,35400.0,57.3407,57.3494,57.2184,57.2358,35400.0
2012-12-13 14:10:00,65.51,65.51,65.44,65.46,36100.0,57.2446,57.2446,57.1834,57.2009,36100.0
2012-12-13 14:20:00,65.47,65.54,65.45,65.54,42500.0,57.2096,57.2708,57.1921,57.2708,42500.0
2012-12-13 14:30:00,65.54,65.57,65.52,65.54,132400.0,57.2708,57.297,57.2533,57.2708,132400.0
2012-12-13 14:40:00,65.53,65.58,65.51,65.56,26500.0,57.2621,57.3057,57.2446,57.2883,26500.0
2012-12-13 14:50:00,65.56,65.58,65.53,65.55,68900.0,57.2883,57.3057,57.2621,57.2795,68900.0
2012-12-13 15:00:00,65.54,65.57,65.5,65.5,117100.0,57.2708,57.297,57.2358,57.2358,117100.0
2012-12-13 15:10:00,65.51,65.52,65.45,65.47,72700.0,57.2446,57.2533,57.1921,57.2096,72700.0
2012-12-13 15:20:00,65.47,65.51,65.47,65.5,95300.0,57.2096,57.2446,57.2096,57.2358,95300.0
2012-12-13 15:30:00,65.5,65.67,65.5,65.66,175800.0,57.2358,57.3844,57.2358,57.3756,175800.0
2012-12-13 15:40:00,65.65,65.74,65.63,65.65,205400.0,57.3669,57.4456,57.3494,57.3669,205400.0
2012-12-13 15:50:00,65.66,65.69,65.58,65.61,75700.0,57.3756,57.4019,57.3057,57.332,75700.0
2012-12-14 09:30:00,65.37,65.41,65.24,65.38,62800.0,57.1222,57.1572,57.0086,57.131,62800.0
2012-12-14 09:40:00,65.38,65.5,65.36,65.47,34900.0,57.131,57.2358,57.1135,57.2096,34900.0
2012-12-14 09:50:00,65.46,65.46,65.35,65.35,16200.0,57.2009,57.2009,57.1048,57.1048,16200.0
2012-12-14 10:00:00,65.37,65.44,65.34,65.38,31300.0,57.1222,57.1834,57.096,57.131,31300.0
2012-12-14 10:10:00,65.38,65.45,65.3,65.35,21400.0,57.131,57.1921,57.0611,57.1048,21400.0
2012-12-14 10:20:00,65.38,65.42,65.33,65.38,745000.0,57.131,57.1659,57.0873,57.131,745000.0
2012-12-14 10:30:00,65.38,65.42,65.34,65.37,52900.0,57.131,57.1659,57.096,57.1222,52900.0
2012-12-14 10:40:00,65.37,65.48,65.35,65.47,106200.0,57.1222,57.2184,57.1048,57.2096,106200.0
2012-12-14 10:50:00,65.46,65.48,65.41,65.41,62000.0,57.2009,57.2184,57.1572,57.1572,62000.0
2012-12-14 11:00:00,65.4,65.41,65.35,65.4,65800.0,57.1485,57.1572,57.1048,57.1485,65800.0
2012-12-14 11:10:00,65.39,65.4,65.35,65.37,75000.0,57.1397,57.1485,57.1048,57.1222,75000.0
2012-12-14 11:20:00,65.35,65.37,65.31,65.33,37400.0,57.1048,57.1222,57.0698,57.0873,37400.0
2012-12-14 11:30:00,65.34,65.35,65.24,65.27,94100.0,57.096,57.1048,57.0086,57.0349,94100.0
2012-12-14 11:40:00,65.28,65.38,65.28,65.33,211600.0,57.0436,57.131,57.0436,57.0873,211600.0
2012-12-14 11:50:00,65.33,65.37,65.32,65.35,104100.0,57.0873,57.1222,57.0785,57.1048,104100.0
2012-12-14 12:00:00,65.35,65.42,65.35,65.41,36600.0,57.1048,57.1659,57.1048,57.1572,36600.0
2012-12-14 12:10:00,65.4,65.46,65.39,65.39,39500.0,57.1485,57.2009,57.1397,57.1397,39500.0
2012-12-14 12:20:00,65.39,65.44,65.37,65.44,71400.0,57.1397,57.1834,57.1222,57.1834,71400.0
2012-12-14 12:30:00,65.44,65.45,65.37,65.38,17900.0,57.1834,57.1921,57.1222,57.131,17900.0
2012-12-14 12:40:00,65.38,65.44,65.38,65.42,73800.0,57.131,57.1834,57.131,57.1659,73800.0
2012-12-14 12:50:00,65.4,65.42,65.39,65.4,13800.0,57.1485,57.1659,57.1397,57.1485,13800.0
2012-12-14 13:00:00,65.41,65.43,65.39,65.39,14700.0,57.1572,57.1747,57.1397,57.1397,14700.0
2012-12-14 13:10:00,65.39,65.39,65.33,65.34,48400.0,57.1397,57.1397,57.0873,57.096,48400.0
2012-12-14 13:20:00,65.34,65.35,65.32,65.35,44200.0,57.096,57.1048,57.0785,57.1048,44200.0
2012-12-14 13:30:00,65.36,65.36,65.33,65.35,27900.0,57.1135,57.1135,57.0873,57.1048,27900.0
2012-12-14 13:40:00,65.35,65.4,65.33,65.39,37300.0,57.1048,57.1485,57.0873,57.1397,37300.0
2012-12-14 13:50:00,65.38,65.4,65.38,65.4,32500.0,57.131,57.1485,57.131,57.1485,32500.0
2012-12-14 14:00:00,65.4,65.41,65.38,65.4,14700.0,57.1485,57.1572,57.131,57.1485,14700.0
2012-12-14 14:10:00,65.39,65.43,65.38,65.39,113800.0,57.1397,57.1747,57.131,57.1397,113800.0
2012-12-14 14:20:00,65.39,65.39,65.35,65.35,25000.0,57.1397,57.1397,57.1048,57.1048,25000.0
2012-12-14 14:30:00,65.35,65.35,65.32,65.34,37400.0,57.1048,57.1048,57.0785,57.096,37400.0
2012-12-14 14:40:00,65.33,65.34,65.31,65.31,16100.0,57.0873,57.096,57.0698,57.0698,16100.0
2012-12-14 14:50:00,65.31,65.32,65.17,65.18,75200.0,57.0698,57.0785,56.9475,56.9562,75200.0
2012-12-14 15:00:00,65.18,65.23,65.13,65.14,48100.0,56.9562,56.9999,56.9125,56.9213,48100.0
2012-12-14 15:10:00,65.13,65.2,65.13,65.17,35300.0,56.9125,56.9737,56.9125,56.9475,35300.0
2012-12-14 15:20:00,65.16,65.2,65.13,65.18,138400.0,56.9387,56.9737,56.9125,56.9562,138400.0
2012-12-14 15:30:00,65.17,65.28,65.17,65.25,234700.0,56.9475,57.0436,56.9475,57.0174,234700.0
2012-12-14 15:40:00,65.25,65.25,65.19,65.19,57200.0,57.0174,57.0174,56.9649,56.9649,57200.0
2012-12-14 15:50:00,65.18,65.23,65.14,65.23,148300.0,56.9562,56.9999,56.9213,56.9999,148300.0
2012-12-17 09:30:00,65.41,65.54,65.31,65.53,50100.0,57.1572,57.2708,57.0698,57.2621,50100.0
2012-12-17 09:40:00,65.51,65.6,65.48,65.52,19400.0,57.2446,57.3232,57.2184,57.2533,19400.0
2012-12-17 09:50:00,65.53,65.6,65.51,65.55,37300.0,57.2621,57.3232,57.2446,57.2795,37300.0
2012-12-17 10:00:00,65.56,65.56,65.52,65.56,12000.0,57.2883,57.2883,57.2533,57.2883,12000.0
2012-12-17 10:10:00,65.56,65.59,65.45,65.45,38800.0,57.2883,57.3145,57.1921,57.1921,38800.0
2012-12-17 10:20:00,65.45,65.45,65.38,65.42,24100.0,57.1921,57.1921,57.131,57.1659,24100.0
2012-12-17 10:30:00,65.43,65.5,65.41,65.48,34300.0,57.1747,57.2358,57.1572,57.2184,34300.0
2012-12-17 10:40:00,65.47,65.48,65.43,65.46,31900.0,57.2096,57.2184,57.1747,57.2009,31900.0
2012-12-17 10:50:00,65.47,65.5,65.44,65.45,149700.0,57.2096,57.2358,57.1834,57.1921,149700.0
2012-12-17 11:00:00,65.45,65.54,65.45,65.54,80000.0,57.1921,57.2708,57.1921,57.2708,80000.0
2012-12-17 11:10:00,65.55,65.64,65.55,65.64,78000.0,57.2795,57.3582,57.2795,57.3582,78000.0
2012-12-17 11:20:00,65.64,65.64,65.55,65.55,35300.0,57.3582,57.3582,57.2795,57.2795,35300.0
2012-12-17 11:30:00,65.55,65.68,65.55,65.66,72500.0,57.2795,57.3931,57.2795,57.3756,72500.0
2012-12-17 11:40:00,65.66,65.76,65.66,65.72,71300.0,57.3756,57.463,57.3756,57.4281,71300.0
2012-12-17 11:50:00,65.72,65.75,65.71,65.71,28600.0,57.4281,57.4543,57.4193,57.4193,28600.0
2012-12-17 12:00:00,65.72,65.79,65.69,65.75,128500.0,57.4281,57.4892,57.4019,57.4543,128500.0
2012-12-17 12:10:00,65.76,65.77,65.74,65.74,33000.0,57.463,57.4718,57.4456,57.4456,33000.0
2012-12-17 12:20:00,65.76,65.86,65.76,65.83,71600.0,57.463,57.5504,57.463,57.5242,71600.0
2012-12-17 12:30:00,65.82,65.84,65.8,65.8,54300.0,57.5155,57.5329,57.498,57.498,54300.0
2012-12-17 12:40:00,65.8,65.81,65.78,65.78,86100.0,57.498,57.5067,57.4805,57.4805,86100.0
2012-12-17 12:50:00,65.77,65.8,65.77,65.78,35800.0,57.4718,57.498,57.4718,57.4805,35800.0
2012-12-17 13:00:00,65.77,65.81,65.76,65.78,60400.0,57.4718,57.5067,57.463,57.4805,60400.0
2012-12-17 13:10:00,65.78,65.8,65.72,65.73,77000.0,57.4805,57.498,57.4281,57.4368,77000.0
2012-12-17 13:20:00,65.73,65.76,65.71,65.74,17600.0,57.4368,57.463,57.4193,57.4456,17600.0
2012-12-17 13:30:00,65.72,65.73,65.66,65.67,47300.0,57.4281,57.4368,57.3756,57.3844,47300.0
2012-12-17 13:40:00,65.67,65.7,65.63,65.67,27900.0,57.3844,57.4106,57.3494,57.3844,27900.0
2012-12-17 13:50:00,65.66,65.67,65.6,65.63,98300.0,57.3756,57.3844,57.3232,57.3494,98300.0
2012-12-17 14:00:00,65.63,65.73,65.62,65.65,41900.0,57.3494,57.4368,57.3407,57.3669,41900.0
2012-12-17 14:10:00,65.66,65.67,65.59,65.59,61700.0,57.3756,57.3844,57.3145,57.3145,61700.0
2012-12-17 14:20:00,65.59,65.61,65.54,65.6,32600.0,57.3145,57.332,57.2708,57.3232,32600.0
2012-12-17 14:30:00,65.6,65.63,65.59,65.62,23900.0,57.3232,57.3494,57.3145,57.3407,23900.0
2012-12-17 14:40:00,65.61,65.65,65.6,65.63,35600.0,57.332,57.3669,57.3232,57.3494,35600.0
2012-12-17 14:50:00,65.63,65.67,65.62,65.66,61000.0,57.3494,57.3844,57.3407,57.3756,61000.0
2012-12-17 15:00:00,65.68,65.73,65.65,65.73,35700.0,57.3931,57.4368,57.3669,57.4368,35700.0
2012-12-17 15:10:00,65.72,65.73,65.67,65.69,34600.0,57.4281,57.4368,57.3844,57.4019,34600.0
2012-12-17 15:20:00,65.68,65.71,65.67,65.69,36200.0,57.3931,57.4193,57.3844,57.4019,36200.0
2012-12-17 15:30:00,65.7,65.75,65.68,65.74,50400.0,57.4106,57.4543,57.3931,57.4456,50400.0
2012-12-17 15:40:00,65.74,65.81,65.74,65.81,49300.0,57.4456,57.5067,57.4456,57.5067,49300.0
2012-12-17 15:50:00,65.8,65.94,65.79,65.94,84700.0,57.498,57.6203,57.4892,57.6203,84700.0
2012-12-18 09:30:00,66.15,66.15,65.99,66.09,90800.0,57.8038,57.8038,57.664,57.7514,90800.0
2012-12-18 09:40:00,66.11,66.16,66.06,66.15,131000.0,57.7689,57.8126,57.7252,57.8038,131000.0
2012-12-18 09:50:00,66.14,66.15,66.02,66.04,24000.0,57.7951,57.8038,57.6902,57.7077,24000.0
2012-12-18 10:00:00,66.01,66.08,65.99,66.01,31800.0,57.6815,57.7427,57.664,57.6815,31800.0
2012-12-18 10:10:00,66.02,66.15,66.02,66.13,27100.0,57.6902,57.8038,57.6902,57.7863,27100.0
2012-12-18 10:20:00,66.13,66.23,66.09,66.21,35300.0,57.7863,57.8737,57.7514,57.8563,35300.0
2012-12-18 10:30:00,66.21,66.31,66.21,66.31,381600.0,57.8563,57.9436,57.8563,57.9436,381600.0
2012-12-18 10:40:00,66.31,66.38,66.3,66.36,373800.0,57.9436,58.0048,57.9349,57.9873,373800.0
2012-12-18 10:50:00,66.36,66.41,66.35,66.36,506200.0,57.9873,58.031,57.9786,57.9873,506200.0
2012-12-18 11:00:00,66.35,66.4,66.33,66.37,213900.0,57.9786,58.0223,57.9611,57.9961,213900.0
2012-12-18 11:10:00,66.38,66.51,66.38,66.51,161300.0,58.0048,58.1184,58.0048,58.1184,161300.0
2012-12-18 11:20:00,66.52,66.52,66.45,66.45,30100.0,58.1271,58.1271,58.066,58.066,30100.0
2012-12-18 11:30:00,66.46,66.5,66.44,66.48,49000.0,58.0747,58.1097,58.0572,58.0922,49000.0
2012-12-18 11:40:00,66.48,66.54,66.47,66.54,17500.0,58.0922,58.1446,58.0835,58.1446,17500.0
2012-12-18 11:50:00,66.53,66.53,66.48,66.48,13600.0,58.1359,58.1359,58.0922,58.0922,13600.0
2012-12-18 12:00:00,66.49,66.5,66.48,66.48,17300.0,58.1009,58.1097,58.0922,58.0922,17300.0
2012-12-18 12:10:00,66.48,66.51,66.46,66.51,18100.0,58.0922,58.1184,58.0747,58.1184,18100.0
2012-12-18 12:20:00,66.51,66.57,66.51,66.55,8000.0,58.1184,58.1708,58.1184,58.1534,8000.0
2012-12-18 12:30:00,66.56,66.7,66.54,66.7,35700.0,58.1621,58.2844,58.1446,58.2844,35700.0
2012-12-18 12:40:00,66.7,66.77,66.69,66.72,35400.0,58.2844,58.3456,58.2757,58.3019,35400.0
2012-12-18 12:50:00,66.72,66.73,66.68,66.73,46200.0,58.3019,58.3106,58.267,58.3106,46200.0
2012-12-18 13:00:00,66.73,66.73,66.69,66.7,11200.0,58.3106,58.3106,58.2757,58.2844,11200.0
2012-12-18 13:10:00,66.73,66.75,66.63,66.68,72800.0,58.3106,58.3281,58.2233,58.267,72800.0
2012-12-18 13:20:00,66.66,66.67,66.63,66.65,19300.0,58.2495,58.2582,58.2233,58.2407,19300.0
2012-12-18 13:30:00,66.64,66.69,66.63,66.67,34100.0,58.232,58.2757,58.2233,58.2582,34100.0
2012-12-18 13:40:00,66.66,66.7,66.64,66.67,36800.0,58.2495,58.2844,58.232,58.2582,36800.0
2012-12-18 13:50:00,66.67,66.67,66.62,66.65,33100.0,58.2582,58.2582,58.2145,58.2407,33100.0
2012-12-18 14:00:00,66.65,66.67,66.62,66.67,22400.0,58.2407,58.2582,58.2145,58.2582,22400.0
2012-12-18 14:10:00,66.66,66.69,66.63,66.66,33600.0,58.2495,58.2757,58.2233,58.2495,33600.0
2012-12-18 14:20:00,66.65,66.66,66.55,66.55,32900.0,58.2407,58.2495,58.1534,58.1534,32900.0
2012-12-18 14:30:00,66.54,66.57,66.51,66.57,27800.0,58.1446,58.1708,58.1184,58.1708,27800.0
2012-12-18 14:40:00,66.56,66.61,66.54,66.6,53100.0,58.1621,58.2058,58.1446,58.197,53100.0
2012-12-18 14:50:00,66.6,66.62,66.57,66.6,52600.0,58.197,58.2145,58.1708,58.197,52600.0
2012-12-18 15:00:00,66.6,66.65,66.58,66.62,354100.0,58.197,58.2407,58.1796,58.2145,354100.0
2012-12-18 15:10:00,66.63,66.65,66.56,66.58,260100.0,58.2233,58.2407,58.1621,58.1796,260100.0
2012-12-18 15:20:00,66.59,66.61,66.54,66.54,191200.0,58.1883,58.2058,58.1446,58.1446,191200.0
2012-12-18 15:30:00,66.54,66.6,66.53,66.59,91900.0,58.1446,58.197,58.1359,58.1883,91900.0
2012-12-18 15:40:00,66.6,66.63,66.55,66.63,97000.0,58.197,58.2233,58.1534,58.2233,97000.0
2012-12-18 15:50:00,66.62,66.74,66.62,66.69,160300.0,58.2145,58.3194,58.2145,58.2757,160300.0
2012-12-19 09:30:00,66.34,66.41,66.3,66.33,98400.0,58.3327,58.3942,58.2975,58.3239,98400.0
2012-12-19 09:40:00,66.32,66.32,66.24,66.27,25100.0,58.3151,58.3151,58.2447,58.2711,25100.0
2012-12-19 09:50:00,66.26,66.26,66.17,66.18,39300.0,58.2623,58.2623,58.1832,58.192,39300.0
2012-12-19 10:00:00,66.16,66.21,66.15,66.21,31000.0,58.1744,58.2183,58.1656,58.2183,31000.0
2012-12-19 10:10:00,66.21,66.22,66.12,66.12,23600.0,58.2183,58.2271,58.1392,58.1392,23600.0
2012-12-19 10:20:00,66.13,66.16,66.09,66.16,52600.0,58.148,58.1744,58.1128,58.1744,52600.0
2012-12-19 10:30:00,66.14,66.23,66.13,66.23,81000.0,58.1568,58.2359,58.148,58.2359,81000.0
2012-12-19 10:40:00,66.21,66.25,66.16,66.24,91500.0,58.2183,58.2535,58.1744,58.2447,91500.0
2012-12-19 10:50:00,66.24,66.25,66.2,66.2,158900.0,58.2447,58.2535,58.2096,58.2096,158900.0
2012-12-19 11:00:00,66.2,66.29,66.2,66.28,44700.0,58.2096,58.2887,58.2096,58.2799,44700.0
2012-12-19 11:10:00,66.3,66.3,66.25,66.28,44000.0,58.2975,58.2975,58.2535,58.2799,44000.0
2012-12-19 11:20:00,66.28,66.3,66.2,66.22,62100.0,58.2799,58.2975,58.2096,58.2271,62100.0
2012-12-19 11:30:00,66.22,66.31,66.22,66.28,28700.0,58.2271,58.3063,58.2271,58.2799,28700.0
2012-12-19 11:40:00,66.27,66.28,66.22,66.24,37900.0,58.2711,58.2799,58.2271,58.2447,37900.0
2012-12-19 11:50:00,66.26,66.26,66.2,66.22,17000.0,58.2623,58.2623,58.2096,58.2271,17000.0
2012-12-19 12:00:00,66.22,66.25,66.14,66.17,42100.0,58.2271,58.2535,58.1568,58.1832,42100.0
2012-12-19 12:10:00,66.17,66.21,66.17,66.19,32900.0,58.1832,58.2183,58.1832,58.2008,32900.0
2012-12-19 12:20:00,66.19,66.24,66.17,66.24,39600.0,58.2008,58.2447,58.1832,58.2447,39600.0
2012-12-19 12:30:00,66.24,66.24,66.18,66.21,94100.0,58.2447,58.2447,58.192,58.2183,94100.0
2012-12-19 12:40:00,66.21,66.3,66.2,66.27,120000.0,58.2183,58.2975,58.2096,58.2711,120000.0
2012-12-19 12:50:00,66.27,66.27,66.22,66.22,81300.0,58.2711,58.2711,58.2271,58.2271,81300.0
2012-12-19 13:00:00,66.21,66.23,66.2,66.21,24500.0,58.2183,58.2359,58.2096,58.2183,24500.0
2012-12-19 13:10:00,66.21,66.22,66.13,66.16,84900.0,58.2183,58.2271,58.148,58.1744,84900.0
2012-12-19 13:20:00,66.17,66.22,66.15,66.19,56700.0,58.1832,58.2271,58.1656,58.2008,56700.0
2012-12-19 13:30:00,66.18,66.19,66.14,66.15,52200.0,58.192,58.2008,58.1568,58.1656,52200.0
2012-12-19 13:40:00,66.14,66.15,66.08,66.13,34100.0,58.1568,58.1656,58.104,58.148,34100.0
2012-12-19 13:50:00,66.13,66.18,66.12,66.14,32000.0,58.148,58.192,58.1392,58.1568,32000.0
2012-12-19 14:00:00,66.14,66.14,66.06,66.11,18600.0,58.1568,58.1568,58.0865,58.1304,18600.0
2012-12-19 14:10:00,66.1,66.13,66.01,66.08,128900.0,58.1216,58.148,58.0425,58.104,128900.0
2012-12-19 14:20:00,66.08,66.11,66.06,66.08,40500.0,58.104,58.1304,58.0865,58.104,40500.0
2012-12-19 14:30:00,66.07,66.08,66.04,66.06,37000.0,58.0952,58.104,58.0689,58.0865,37000.0
2012-12-19 14:40:00,66.06,66.07,65.96,65.96,53000.0,58.0865,58.0952,57.9985,57.9985,53000.0
2012-12-19 14:50:00,65.97,66.02,65.95,66.02,51300.0,58.0073,58.0513,57.9897,58.0513,51300.0
2012-12-19 15:00:00,66.03,66.05,66.01,66.02,28500.0,58.0601,58.0777,58.0425,58.0513,28500.0
2012-12-19 15:10:00,66.03,66.04,65.98,65.98,68300.0,58.0601,58.0689,58.0161,58.0161,68300.0
2012-12-19 15:20:00,66.0,66.05,65.98,66.04,24200.0,58.0337,58.0777,58.0161,58.0689,24200.0
2012-12-19 15:30:00,66.05,66.14,66.03,66.13,65300.0,58.0777,58.1568,58.0601,58.148,65300.0
2012-12-19 15:40:00,66.12,66.12,65.99,65.99,59100.0,58.1392,58.1392,58.0249,58.0249,59100.0
2012-12-19 15:50:00,65.98,65.98,65.86,65.87,88200.0,58.0161,58.0161,57.9106,57.9194,88200.0
2012-12-20 09:30:00,65.92,65.98,65.77,65.77,79800.0,57.9634,58.0161,57.8315,57.8315,79800.0
2012-12-20 09:40:00,65.77,65.78,65.68,65.76,23300.0,57.8315,57.8403,57.7523,57.8227,23300.0
2012-12-20 09:50:00,65.77,65.8,65.65,65.65,38800.0,57.8315,57.8578,57.7259,57.7259,38800.0
2012-12-20 10:00:00,65.66,65.9,65.66,65.88,65600.0,57.7347,57.9458,57.7347,57.9282,65600.0
2012-12-20 10:10:00,65.88,65.92,65.86,65.88,60400.0,57.9282,57.9634,57.9106,57.9282,60400.0
2012-12-20 10:20:00,65.89,65.89,65.78,65.78,43000.0,57.937,57.937,57.8403,57.8403,43000.0
2012-12-20 10:30:00,65.77,65.89,65.76,65.88,24600.0,57.8315,57.937,57.8227,57.9282,24600.0
2012-12-20 10:40:00,65.87,65.9,65.81,65.84,18200.0,57.9194,57.9458,57.8666,57.893,18200.0
2012-12-20 10:50:00,65.81,65.85,65.8,65.83,4800.0,57.8666,57.9018,57.8578,57.8842,4800.0
2012-12-20 11:00:00,65.83,65.89,65.8,65.88,15600.0,57.8842,57.937,57.8578,57.9282,15600.0
2012-12-20 11:10:00,65.88,65.89,65.82,65.85,25600.0,57.9282,57.937,57.8754,57.9018,25600.0
2012-12-20 11:20:00,65.84,65.89,65.73,65.75,30600.0,57.893,57.937,57.7963,57.8139,30600.0
2012-12-20 11:30:00,65.74,65.82,65.72,65.81,27300.0,57.8051,57.8754,57.7875,57.8666,27300.0
2012-12-20 11:40:00,65.81,65.86,65.79,65.84,360400.0,57.8666,57.9106,57.849,57.893,360400.0
2012-12-20 11:50:00,65.85,65.85,65.8,65.84,51400.0,57.9018,57.9018,57.8578,57.893,51400.0
2012-12-20 12:00:00,65.84,65.86,65.82,65.83,82100.0,57.893,57.9106,57.8754,57.8842,82100.0
2012-12-20 12:10:00,65.84,65.86,65.8,65.84,49000.0,57.893,57.9106,57.8578,57.893,49000.0
2012-12-20 12:20:00,65.83,65.89,65.82,65.82,39900.0,57.8842,57.937,57.8754,57.8754,39900.0
2012-12-20 12:30:00,65.82,65.85,65.81,65.84,25700.0,57.8754,57.9018,57.8666,57.893,25700.0
2012-12-20 12:40:00,65.83,65.85,65.83,65.85,15500.0,57.8842,57.9018,57.8842,57.9018,15500.0
2012-12-20 12:50:00,65.84,65.89,65.84,65.87,48500.0,57.893,57.937,57.893,57.9194,48500.0
2012-12-20 13:00:00,65.88,65.88,65.8,65.87,19400.0,57.9282,57.9282,57.8578,57.9194,19400.0
2012-12-20 13:10:00,65.88,65.89,65.82,65.83,33000.0,57.9282,57.937,57.8754,57.8842,33000.0
2012-12-20 13:20:00,65.83,65.91,65.78,65.9,28400.0,57.8842,57.9546,57.8403,57.9458,28400.0
2012-12-20 13:30:00,65.9,65.99,65.89,65.98,21600.0,57.9458,58.0249,57.937,58.0161,21600.0
2012-12-20 13:40:00,65.97,66.05,65.94,66.03,24000.0,58.0073,58.0777,57.9809,58.0601,24000.0
2012-12-20 13:50:00,66.03,66.05,66.03,66.04,11700.0,58.0601,58.0777,58.0601,58.0689,11700.0
2012-12-20 14:00:00,66.04,66.04,65.98,65.99,26900.0,58.0689,58.0689,58.0161,58.0249,26900.0
2012-12-20 14:10:00,65.98,66.09,65.98,66.04,40100.0,58.0161,58.1128,58.0161,58.0689,40100.0
2012-12-20 14:20:00,66.04,66.05,65.98,66.03,65100.0,58.0689,58.0777,58.0161,58.0601,65100.0
2012-12-20 14:30:00,66.05,66.08,66.03,66.08,72600.0,58.0777,58.104,58.0601,58.104,72600.0
2012-12-20 14:40:00,66.07,66.11,66.05,66.1,12900.0,58.0952,58.1304,58.0777,58.1216,12900.0
2012-12-20 14:50:00,66.12,66.12,66.08,66.1,136400.0,58.1392,58.1392,58.104,58.1216,136400.0
2012-12-20 15:00:00,66.08,66.08,66.01,66.03,45100.0,58.104,58.104,58.0425,58.0601,45100.0
2012-12-20 15:10:00,66.03,66.06,66.0,66.0,37200.0,58.0601,58.0865,58.0337,58.0337,37200.0
2012-12-20 15:20:00,65.98,66.0,65.95,65.99,112400.0,58.0161,58.0337,57.9897,58.0249,112400.0
2012-12-20 15:30:00,65.99,66.07,65.98,66.06,82500.0,58.0249,58.0952,58.0161,58.0865,82500.0
2012-12-20 15:40:00,66.06,66.11,66.03,66.03,114200.0,58.0865,58.1304,58.0601,58.0601,114200.0
2012-12-20 15:50:00,66.03,66.09,65.98,66.09,366900.0,58.0601,58.1128,58.0161,58.1128,366900.0
2012-12-21 09:30:00,65.32,65.4,65.19,65.4,150300.0,57.4358,57.5061,57.3215,57.5061,150300.0
2012-12-21 09:40:00,65.4,65.47,65.36,65.4,107800.0,57.5061,57.5677,57.4709,57.5061,107800.0
2012-12-21 09:50:00,65.4,65.52,65.39,65.47,82700.0,57.5061,57.6116,57.4973,57.5677,82700.0
2012-12-21 10:00:00,65.47,65.48,65.4,65.43,34500.0,57.5677,57.5765,57.5061,57.5325,34500.0
2012-12-21 10:10:00,65.44,65.68,65.41,65.68,98000.0,57.5413,57.7523,57.5149,57.7523,98000.0
2012-12-21 10:20:00,65.69,65.7,65.62,65.64,101600.0,57.7611,57.7699,57.6996,57.7171,101600.0
2012-12-21 10:30:00,65.65,65.67,65.6,65.63,44100.0,57.7259,57.7435,57.682,57.7084,44100.0
2012-12-21 10:40:00,65.63,65.64,65.56,65.6,102800.0,57.7084,57.7171,57.6468,57.682,102800.0
2012-12-21 10:50:00,65.61,65.61,65.53,65.54,48300.0,57.6908,57.6908,57.6204,57.6292,48300.0
2012-12-21 11:00:00,65.54,65.58,65.41,65.43,103400.0,57.6292,57.6644,57.5149,57.5325,103400.0
2012-12-21 11:10:00,65.44,65.5,65.4,65.41,88500.0,57.5413,57.594,57.5061,57.5149,88500.0
2012-12-21 11:20:00,65.39,65.49,65.39,65.47,59500.0,57.4973,57.5853,57.4973,57.5677,59500.0
2012-12-21 11:30:00,65.46,65.46,65.25,65.3,44700.0,57.5589,57.5589,57.3742,57.4182,44700.0
2012-12-21 11:40:00,65.31,65.32,65.26,65.31,39700.0,57.427,57.4358,57.383,57.427,39700.0
2012-12-21 11:50:00,65.31,65.41,65.31,65.41,24400.0,57.427,57.5149,57.427,57.5149,24400.0
2012-12-21 12:00:00,65.41,65.45,65.32,65.34,31600.0,57.5149,57.5501,57.4358,57.4534,31600.0
2012-12-21 12:10:00,65.35,65.36,65.3,65.36,36300.0,57.4622,57.4709,57.4182,57.4709,36300.0
2012-12-21 12:20:00,65.35,65.37,65.3,65.31,118800.0,57.4622,57.4797,57.4182,57.427,118800.0
2012-12-21 12:30:00,65.31,65.38,65.27,65.28,115900.0,57.427,57.4885,57.3918,57.4006,115900.0
2012-12-21 12:40:00,65.3,65.37,65.27,65.34,23600.0,57.4182,57.4797,57.3918,57.4534,23600.0
2012-12-21 12:50:00,65.35,65.41,65.32,65.4,51800.0,57.4622,57.5149,57.4358,57.5061,51800.0
2012-12-21 13:00:00,65.41,65.45,65.39,65.39,73500.0,57.5149,57.5501,57.4973,57.4973,73500.0
2012-12-21 13:10:00,65.38,65.38,65.32,65.34,23600.0,57.4885,57.4885,57.4358,57.4534,23600.0
2012-12-21 13:20:00,65.35,65.4,65.34,65.4,54500.0,57.4622,57.5061,57.4534,57.5061,54500.0
2012-12-21 13:30:00,65.4,65.47,65.36,65.47,53100.0,57.5061,57.5677,57.4709,57.5677,53100.0
2012-12-21 13:40:00,65.46,65.54,65.46,65.48,70600.0,57.5589,57.6292,57.5589,57.5765,70600.0
2012-12-21 13:50:00,65.49,65.5,65.47,65.49,72500.0,57.5853,57.594,57.5677,57.5853,72500.0
2012-12-21 14:00:00,65.5,65.57,65.49,65.5,59400.0,57.594,57.6556,57.5853,57.594,59400.0
2012-12-21 14:10:00,65.5,65.52,65.48,65.48,23600.0,57.594,57.6116,57.5765,57.5765,23600.0
2012-12-21 14:20:00,65.48,65.51,65.45,65.46,93200.0,57.5765,57.6028,57.5501,57.5589,93200.0
2012-12-21 14:30:00,65.46,65.51,65.45,65.49,19400.0,57.5589,57.6028,57.5501,57.5853,19400.0
2012-12-21 14:40:00,65.5,65.52,65.46,65.52,53200.0,57.594,57.6116,57.5589,57.6116,53200.0
2012-12-21 14:50:00,65.53,65.56,65.51,65.51,98900.0,57.6204,57.6468,57.6028,57.6028,98900.0
2012-12-21 15:00:00,65.51,65.54,65.49,65.49,48200.0,57.6028,57.6292,57.5853,57.5853,48200.0
2012-12-21 15:10:00,65.49,65.56,65.46,65.55,37800.0,57.5853,57.6468,57.5589,57.638,37800.0
2012-12-21 15:20:00,65.56,65.58,65.52,65.58,88000.0,57.6468,57.6644,57.6116,57.6644,88000.0
2012-12-21 15:30:00,65.59,65.7,65.57,65.67,59900.0,57.6732,57.7699,57.6556,57.7435,59900.0
2012-12-21 15:40:00,65.66,65.67,65.51,65.53,61600.0,57.7347,57.7435,57.6028,57.6204,61600.0
2012-12-21 15:50:00,65.54,65.62,65.52,65.62,115800.0,57.6292,57.6996,57.6116,57.6996,115800.0
2012-12-24 09:30:00,65.51,65.6,65.37,65.38,80600.0,57.6028,57.682,57.4797,57.4885,80600.0
2012-12-24 09:40:00,65.41,65.51,65.4,65.45,39400.0,57.5149,57.6028,57.5061,57.5501,39400.0
2012-12-24 09:50:00,65.46,65.46,65.39,65.4,51200.0,57.5589,57.5589,57.4973,57.5061,51200.0
2012-12-24 10:00:00,65.39,65.45,65.38,65.4,84400.0,57.4973,57.5501,57.4885,57.5061,84400.0
2012-12-24 10:10:00,65.4,65.5,65.39,65.48,43900.0,57.5061,57.594,57.4973,57.5765,43900.0
2012-12-24 10:20:00,65.49,65.5,65.45,65.48,23400.0,57.5853,57.594,57.5501,57.5765,23400.0
2012-12-24 10:30:00,65.49,65.53,65.45,65.48,36200.0,57.5853,57.6204,57.5501,57.5765,36200.0
2012-12-24 10:40:00,65.49,65.49,65.42,65.42,37000.0,57.5853,57.5853,57.5237,57.5237,37000.0
2012-12-24 10:50:00,65.42,65.45,65.35,65.4,123500.0,57.5237,57.5501,57.4622,57.5061,123500.0
2012-12-24 11:00:00,65.4,65.44,65.38,65.4,65300.0,57.5061,57.5413,57.4885,57.5061,65300.0
2012-12-24 11:10:00,65.4,65.43,65.39,65.4,42900.0,57.5061,57.5325,57.4973,57.5061,42900.0
2012-12-24 11:20:00,65.4,65.43,65.39,65.42,13800.0,57.5061,57.5325,57.4973,57.5237,13800.0
2012-12-24 11:30:00,65.43,65.46,65.43,65.45,26000.0,57.5325,57.5589,57.5325,57.5501,26000.0
2012-12-24 11:40:00,65.46,65.47,65.42,65.45,52900.0,57.5589,57.5677,57.5237,57.5501,52900.0
2012-12-24 11:50:00,65.44,65.46,65.42,65.45,135800.0,57.5413,57.5589,57.5237,57.5501,135800.0
2012-12-24 12:00:00,65.44,65.47,65.43,65.43,40600.0,57.5413,57.5677,57.5325,57.5325,40600.0
2012-12-24 12:10:00,65.44,65.44,65.4,65.41,47500.0,57.5413,57.5413,57.5061,57.5149,47500.0
2012-12-24 12:20:00,65.41,65.43,65.39,65.43,46900.0,57.5149,57.5325,57.4973,57.5325,46900.0
2012-12-24 12:30:00,65.42,65.47,65.42,65.44,65500.0,57.5237,57.5677,57.5237,57.5413,65500.0
2012-12-24 12:40:00,65.45,65.46,65.41,65.43,37700.0,57.5501,57.5589,57.5149,57.5325,37700.0
2012-12-24 12:50:00,65.43,65.47,65.42,65.46,81900.0,57.5325,57.5677,57.5237,57.5589,81900.0
2012-12-26 09:30:00,65.54,65.55,65.44,65.5,156900.0,57.6292,57.638,57.5413,57.594,156900.0
2012-12-26 09:40:00,65.5,65.55,65.43,65.46,65200.0,57.594,57.638,57.5325,57.5589,65200.0
2012-12-26 09:50:00,65.45,65.49,65.42,65.47,136700.0,57.5501,57.5853,57.5237,57.5677,136700.0
2012-12-26 10:00:00,65.48,65.52,65.45,65.47,71500.0,57.5765,57.6116,57.5501,57.5677,71500.0
2012-12-26 10:10:00,65.45,65.46,65.41,65.41,65100.0,57.5501,57.5589,57.5149,57.5149,65100.0
2012-12-26 10:20:00,65.42,65.42,65.36,65.39,50600.0,57.5237,57.5237,57.4709,57.4973,50600.0
2012-12-26 10:30:00,65.39,65.39,65.3,65.32,33300.0,57.4973,57.4973,57.4182,57.4358,33300.0
2012-12-26 10:40:00,65.33,65.34,65.27,65.28,50300.0,57.4446,57.4534,57.3918,57.4006,50300.0
2012-12-26 10:50:00,65.28,65.29,65.16,65.16,27900.0,57.4006,57.4094,57.2951,57.2951,27900.0
2012-12-26 11:00:00,65.17,65.19,64.99,65.0,43300.0,57.3039,57.3215,57.1456,57.1544,43300.0
2012-12-26 11:10:00,65.0,65.05,64.96,65.02,181000.0,57.1544,57.1984,57.1192,57.172,181000.0
2012-12-26 11:20:00,65.01,65.02,64.93,64.94,609000.0,57.1632,57.172,57.0928,57.1016,609000.0
2012-12-26 11:30:00,64.93,64.96,64.86,64.88,333200.0,57.0928,57.1192,57.0313,57.0489,333200.0
2012-12-26 11:40:00,64.88,64.98,64.88,64.96,36200.0,57.0489,57.1368,57.0489,57.1192,36200.0
2012-12-26 11:50:00,64.96,65.03,64.95,65.02,73500.0,57.1192,57.1808,57.1104,57.172,73500.0
2012-12-26 12:00:00,65.02,65.04,64.93,64.93,77500.0,57.172,57.1896,57.0928,57.0928,77500.0
2012-12-26 12:10:00,64.94,64.99,64.92,64.97,39400.0,57.1016,57.1456,57.0841,57.128,39400.0
2012-12-26 12:20:00,64.96,64.98,64.94,64.95,26500.0,57.1192,57.1368,57.1016,57.1104,26500.0
2012-12-26 12:30:00,64.94,64.96,64.9,64.93,40200.0,57.1016,57.1192,57.0665,57.0928,40200.0
2012-12-26 12:40:00,64.92,64.94,64.89,64.92,13900.0,57.0841,57.1016,57.0577,57.0841,13900.0
2012-12-26 12:50:00,64.94,65.03,64.93,64.99,39600.0,57.1016,57.1808,57.0928,57.1456,39600.0
2012-12-26 13:00:00,64.99,65.0,64.95,64.97,55400.0,57.1456,57.1544,57.1104,57.128,55400.0
2012-12-26 13:10:00,64.96,65.01,64.95,65.01,64300.0,57.1192,57.1632,57.1104,57.1632,64300.0
2012-12-26 13:20:00,65.01,65.04,64.98,65.04,38700.0,57.1632,57.1896,57.1368,57.1896,38700.0
2012-12-26 13:30:00,65.03,65.06,65.02,65.04,24800.0,57.1808,57.2072,57.172,57.1896,24800.0
2012-12-26 13:40:00,65.05,65.05,64.99,64.99,40000.0,57.1984,57.1984,57.1456,57.1456,40000.0
2012-12-26 13:50:00,64.99,65.02,64.98,65.0,50700.0,57.1456,57.172,57.1368,57.1544,50700.0
2012-12-26 14:00:00,65.0,65.1,65.0,65.08,79600.0,57.1544,57.2423,57.1544,57.2247,79600.0
2012-12-26 14:10:00,65.08,65.13,65.05,65.1,169300.0,57.2247,57.2687,57.1984,57.2423,169300.0
2012-12-26 14:20:00,65.1,65.11,65.04,65.05,82100.0,57.2423,57.2511,57.1896,57.1984,82100.0
2012-12-26 14:30:00,65.04,65.09,65.04,65.09,61900.0,57.1896,57.2335,57.1896,57.2335,61900.0
2012-12-26 14:40:00,65.08,65.09,65.0,65.06,53400.0,57.2247,57.2335,57.1544,57.2072,53400.0
2012-12-26 14:50:00,65.05,65.18,65.04,65.14,49100.0,57.1984,57.3127,57.1896,57.2775,49100.0
2012-12-26 15:00:00,65.14,65.15,65.1,65.1,46600.0,57.2775,57.2863,57.2423,57.2423,46600.0
2012-12-26 15:10:00,65.12,65.14,65.08,65.08,54300.0,57.2599,57.2775,57.2247,57.2247,54300.0
2012-12-26 15:20:00,65.08,65.1,65.05,65.09,62900.0,57.2247,57.2423,57.1984,57.2335,62900.0
2012-12-26 15:30:00,65.08,65.08,65.03,65.04,47800.0,57.2247,57.2247,57.1808,57.1896,47800.0
2012-12-26 15:40:00,65.03,65.03,64.97,64.99,58700.0,57.1808,57.1808,57.128,57.1456,58700.0
2012-12-26 15:50:00,65.0,65.0,64.94,64.97,164400.0,57.1544,57.1544,57.1016,57.128,164400.0
2012-12-27 09:30:00,65.03,65.03,64.9,65.01,79000.0,57.1808,57.1808,57.0665,57.1632,79000.0
2012-12-27 09:40:00,65.01,65.16,65.0,65.11,59000.0,57.1632,57.2951,57.1544,57.2511,59000.0
2012-12-27 09:50:00,65.12,65.13,65.04,65.05,150700.0,57.2599,57.2687,57.1896,57.1984,150700.0
2012-12-27 10:00:00,65.05,65.05,64.94,64.98,64000.0,57.1984,57.1984,57.1016,57.1368,64000.0
2012-12-27 10:10:00,64.98,65.01,64.74,64.74,68100.0,57.1368,57.1632,56.9258,56.9258,68100.0
2012-12-27 10:20:00,64.74,64.78,64.6,64.65,83800.0,56.9258,56.961,56.8027,56.8466,83800.0
2012-12-27 10:30:00,64.65,64.68,64.57,64.63,42700.0,56.8466,56.873,56.7763,56.8291,42700.0
2012-12-27 10:40:00,64.62,64.77,64.62,64.76,26000.0,56.8203,56.9522,56.8203,56.9434,26000.0
2012-12-27 10:50:00,64.77,64.79,64.68,64.7,59500.0,56.9522,56.9697,56.873,56.8906,59500.0
2012-12-27 11:00:00,64.73,64.78,64.63,64.67,29900.0,56.917,56.961,56.8291,56.8642,29900.0
2012-12-27 11:10:00,64.67,64.67,64.56,64.62,19400.0,56.8642,56.8642,56.7675,56.8203,19400.0
2012-12-27 11:20:00,64.61,64.69,64.61,64.63,36500.0,56.8115,56.8818,56.8115,56.8291,36500.0
2012-12-27 11:30:00,64.62,64.65,64.6,64.63,81600.0,56.8203,56.8466,56.8027,56.8291,81600.0
2012-12-27 11:40:00,64.65,64.69,64.58,64.6,46000.0,56.8466,56.8818,56.7851,56.8027,46000.0
2012-12-27 11:50:00,64.62,64.62,64.51,64.54,56100.0,56.8203,56.8203,56.7235,56.7499,56100.0
2012-12-27 12:00:00,64.55,64.55,64.41,64.45,58500.0,56.7587,56.7587,56.6356,56.6708,58500.0
2012-12-27 12:10:00,64.45,64.5,64.44,64.48,95800.0,56.6708,56.7147,56.662,56.6972,95800.0
2012-12-27 12:20:00,64.47,64.48,64.41,64.42,46300.0,56.6884,56.6972,56.6356,56.6444,46300.0
2012-12-27 12:30:00,64.43,64.43,64.26,64.32,63600.0,56.6532,56.6532,56.5037,56.5565,63600.0
2012-12-27 12:40:00,64.34,64.38,64.28,64.36,50300.0,56.5741,56.6092,56.5213,56.5916,50300.0
2012-12-27 12:50:00,64.35,64.43,64.3,64.43,43100.0,56.5829,56.6532,56.5389,56.6532,43100.0
2012-12-27 13:00:00,64.44,64.51,64.43,64.49,74800.0,56.662,56.7235,56.6532,56.706,74800.0
2012-12-27 13:10:00,64.5,64.61,64.49,64.57,29100.0,56.7147,56.8115,56.706,56.7763,29100.0
2012-12-27 13:20:00,64.57,64.57,64.41,64.44,19700.0,56.7763,56.7763,56.6356,56.662,19700.0
2012-12-27 13:30:00,64.44,64.47,64.42,64.45,36500.0,56.662,56.6884,56.6444,56.6708,36500.0
2012-12-27 13:40:00,64.46,64.47,64.38,64.41,41400.0,56.6796,56.6884,56.6092,56.6356,41400.0
2012-12-27 13:50:00,64.39,64.44,64.39,64.41,43400.0,56.618,56.662,56.618,56.6356,43400.0
2012-12-27 14:00:00,64.43,64.44,64.34,64.34,37100.0,56.6532,56.662,56.5741,56.5741,37100.0
2012-12-27 14:10:00,64.34,64.44,64.34,64.44,52300.0,56.5741,56.662,56.5741,56.662,52300.0
2012-12-27 14:20:00,64.43,64.45,64.37,64.37,32100.0,56.6532,56.6708,56.6004,56.6004,32100.0
2012-12-27 14:30:00,64.36,64.4,64.32,64.4,32900.0,56.5916,56.6268,56.5565,56.6268,32900.0
2012-12-27 14:40:00,64.41,64.76,64.39,64.68,71900.0,56.6356,56.9434,56.618,56.873,71900.0
2012-12-27 14:50:00,64.68,64.76,64.63,64.74,72600.0,56.873,56.9434,56.8291,56.9258,72600.0
2012-12-27 15:00:00,64.75,64.88,64.7,64.86,93700.0,56.9346,57.0489,56.8906,57.0313,93700.0
2012-12-27 15:10:00,64.86,64.86,64.77,64.83,72400.0,57.0313,57.0313,56.9522,57.0049,72400.0
2012-12-27 15:20:00,64.84,64.99,64.83,64.9,151500.0,57.0137,57.1456,57.0049,57.0665,151500.0
2012-12-27 15:30:00,64.9,65.03,64.9,64.99,91300.0,57.0665,57.1808,57.0665,57.1456,91300.0
2012-12-27 15:40:00,65.0,65.11,65.0,65.03,78800.0,57.1544,57.2511,57.1544,57.1808,78800.0
2012-12-27 15:50:00,65.03,65.16,64.96,64.97,182600.0,57.1808,57.2951,57.1192,57.128,182600.0
2012-12-28 09:30:00,64.61,64.7,64.55,64.64,84800.0,56.8115,56.8906,56.7587,56.8379,84800.0
2012-12-28 09:40:00,64.63,64.74,64.57,64.6,67900.0,56.8291,56.9258,56.7763,56.8027,67900.0
2012-12-28 09:50:00,64.58,64.64,64.57,64.63,94900.0,56.7851,56.8379,56.7763,56.8291,94900.0
2012-12-28 10:00:00,64.63,64.76,64.59,64.59,50200.0,56.8291,56.9434,56.7939,56.7939,50200.0
2012-12-28 10:10:00,64.6,64.66,64.49,64.64,43600.0,56.8027,56.8554,56.706,56.8379,43600.0
2012-12-28 10:20:00,64.63,64.68,64.58,64.61,54600.0,56.8291,56.873,56.7851,56.8115,54600.0
2012-12-28 10:30:00,64.63,64.73,64.61,64.66,28200.0,56.8291,56.917,56.8115,56.8554,28200.0
2012-12-28 10:40:00,64.65,64.93,64.64,64.87,96500.0,56.8466,57.0928,56.8379,57.0401,96500.0
2012-12-28 10:50:00,64.84,64.88,64.78,64.8,57200.0,57.0137,57.0489,56.961,56.9785,57200.0
2012-12-28 11:00:00,64.8,64.85,64.71,64.77,48800.0,56.9785,57.0225,56.8994,56.9522,48800.0
2012-12-28 11:10:00,64.76,64.79,64.72,64.77,34000.0,56.9434,56.9697,56.9082,56.9522,34000.0
2012-12-28 11:20:00,64.77,64.77,64.69,64.69,335800.0,56.9522,56.9522,56.8818,56.8818,335800.0
2012-12-28 11:30:00,64.69,64.72,64.65,64.69,15300.0,56.8818,56.9082,56.8466,56.8818,15300.0
2012-12-28 11:40:00,64.68,64.75,64.68,64.72,82000.0,56.873,56.9346,56.873,56.9082,82000.0
2012-12-28 11:50:00,64.73,64.74,64.71,64.72,26200.0,56.917,56.9258,56.8994,56.9082,26200.0
2012-12-28 12:00:00,64.73,64.79,64.73,64.75,61700.0,56.917,56.9697,56.917,56.9346,61700.0
2012-12-28 12:10:00,64.75,64.84,64.72,64.83,121100.0,56.9346,57.0137,56.9082,57.0049,121100.0
2012-12-28 12:20:00,64.83,64.84,64.79,64.83,66400.0,57.0049,57.0137,56.9697,57.0049,66400.0
2012-12-28 12:30:00,64.82,64.85,64.8,64.82,155800.0,56.9961,57.0225,56.9785,56.9961,155800.0
2012-12-28 12:40:00,64.82,64.83,64.76,64.8,63900.0,56.9961,57.0049,56.9434,56.9785,63900.0
2012-12-28 12:50:00,64.8,64.8,64.74,64.76,17700.0,56.9785,56.9785,56.9258,56.9434,17700.0
2012-12-28 13:00:00,64.75,64.8,64.74,64.77,79600.0,56.9346,56.9785,56.9258,56.9522,79600.0
2012-12-28 13:10:00,64.77,64.8,64.74,64.77,46500.0,56.9522,56.9785,56.9258,56.9522,46500.0
2012-12-28 13:20:00,64.77,64.78,64.75,64.76,72500.0,56.9522,56.961,56.9346,56.9434,72500.0
2012-12-28 13:30:00,64.76,64.78,64.74,64.76,56500.0,56.9434,56.961,56.9258,56.9434,56500.0
2012-12-28 13:40:00,64.76,64.8,64.75,64.76,118100.0,56.9434,56.9785,56.9346,56.9434,118100.0
2012-12-28 13:50:00,64.75,64.75,64.68,64.7,129400.0,56.9346,56.9346,56.873,56.8906,129400.0
2012-12-28 14:00:00,64.7,64.71,64.65,64.67,68900.0,56.8906,56.8994,56.8466,56.8642,68900.0
2012-12-28 14:10:00,64.67,64.68,64.62,64.66,87300.0,56.8642,56.873,56.8203,56.8554,87300.0
2012-12-28 14:20:00,64.66,64.68,64.61,64.62,50800.0,56.8554,56.873,56.8115,56.8203,50800.0
2012-12-28 14:30:00,64.63,64.64,64.58,64.6,69100.0,56.8291,56.8379,56.7851,56.8027,69100.0
2012-12-28 14:40:00,64.59,64.65,64.59,64.64,184000.0,56.7939,56.8466,56.7939,56.8379,184000.0
2012-12-28 14:50:00,64.64,64.65,64.6,64.6,106300.0,56.8379,56.8466,56.8027,56.8027,106300.0
2012-12-28 15:00:00,64.61,64.62,64.59,64.59,96500.0,56.8115,56.8203,56.7939,56.7939,96500.0
2012-12-28 15:10:00,64.59,64.69,64.54,64.68,203400.0,56.7939,56.8818,56.7499,56.873,203400.0
2012-12-28 15:20:00,64.69,64.7,64.63,64.63,64400.0,56.8818,56.8906,56.8291,56.8291,64400.0
2012-12-28 15:30:00,64.64,64.7,64.41,64.44,184100.0,56.8379,56.8906,56.6356,56.662,184100.0
2012-12-28 15:40:00,64.43,64.52,64.33,64.37,78000.0,56.6532,56.7323,56.5653,56.6004,78000.0
2012-12-28 15:50:00,64.37,64.44,64.28,64.29,108800.0,56.6004,56.662,56.5213,56.5301,108800.0
2012-12-31 09:30:00,64.23,64.42,64.14,64.42,81800.0,56.4773,56.6444,56.3982,56.6444,81800.0
2012-12-31 09:40:00,64.42,64.5,64.37,64.38,64700.0,56.6444,56.7147,56.6004,56.6092,64700.0
2012-12-31 09:50:00,64.4,64.64,64.34,64.59,50400.0,56.6268,56.8379,56.5741,56.7939,50400.0
2012-12-31 10:00:00,64.6,64.67,64.56,64.59,53600.0,56.8027,56.8642,56.7675,56.7939,53600.0
2012-12-31 10:10:00,64.59,64.62,64.52,64.52,38900.0,56.7939,56.8203,56.7323,56.7323,38900.0
2012-12-31 10:20:00,64.52,64.73,64.52,64.6,100200.0,56.7323,56.917,56.7323,56.8027,100200.0
2012-12-31 10:30:00,64.6,64.73,64.6,64.69,56100.0,56.8027,56.917,56.8027,56.8818,56100.0
2012-12-31 10:40:00,64.68,64.69,64.53,64.54,137300.0,56.873,56.8818,56.7411,56.7499,137300.0
2012-12-31 10:50:00,64.54,64.58,64.48,64.52,40000.0,56.7499,56.7851,56.6972,56.7323,40000.0
2012-12-31 11:00:00,64.52,64.71,64.51,64.59,116400.0,56.7323,56.8994,56.7235,56.7939,116400.0
2012-12-31 11:10:00,64.59,64.65,64.59,64.6,20100.0,56.7939,56.8466,56.7939,56.8027,20100.0
2012-12-31 11:20:00,64.61,64.65,64.51,64.54,89400.0,56.8115,56.8466,56.7235,56.7499,89400.0
2012-12-31 11:30:00,64.54,64.61,64.52,64.58,49800.0,56.7499,56.8115,56.7323,56.7851,49800.0
2012-12-31 11:40:00,64.56,64.62,64.55,64.58,26300.0,56.7675,56.8203,56.7587,56.7851,26300.0
2012-12-31 11:50:00,64.57,64.57,64.53,64.56,45300.0,56.7763,56.7763,56.7411,56.7675,45300.0
2012-12-31 12:00:00,64.57,64.62,64.54,64.56,42300.0,56.7763,56.8203,56.7499,56.7675,42300.0
2012-12-31 12:10:00,64.54,64.59,64.54,64.59,26000.0,56.7499,56.7939,56.7499,56.7939,26000.0
2012-12-31 12:20:00,64.56,64.6,64.56,64.6,32300.0,56.7675,56.8027,56.7675,56.8027,32300.0
2012-12-31 12:30:00,64.6,64.72,64.6,64.71,304700.0,56.8027,56.9082,56.8027,56.8994,304700.0
2012-12-31 12:40:00,64.7,65.05,64.7,65.0,249300.0,56.8906,57.1984,56.8906,57.1544,249300.0
2012-12-31 12:50:00,65.01,65.03,64.77,64.85,229000.0,57.1632,57.1808,56.9522,57.0225,229000.0
2012-12-31 13:00:00,64.86,64.87,64.71,64.8,288700.0,57.0313,57.0401,56.8994,56.9785,288700.0
2012-12-31 13:10:00,64.81,65.01,64.79,64.9,84000.0,56.9873,57.1632,56.9697,57.0665,84000.0
2012-12-31 13:20:00,64.9,64.99,64.88,64.91,73000.0,57.0665,57.1456,57.0489,57.0753,73000.0
2012-12-31 13:30:00,64.91,64.95,64.88,64.95,44600.0,57.0753,57.1104,57.0489,57.1104,44600.0
2012-12-31 13:40:00,64.95,65.13,64.74,64.77,217900.0,57.1104,57.2687,56.9258,56.9522,217900.0
2012-12-31 13:50:00,64.78,64.89,64.72,64.83,118400.0,56.961,57.0577,56.9082,57.0049,118400.0
2012-12-31 14:00:00,64.82,64.91,64.79,64.9,53900.0,56.9961,57.0753,56.9697,57.0665,53900.0
2012-12-31 14:10:00,64.91,64.95,64.84,64.93,56000.0,57.0753,57.1104,57.0137,57.0928,56000.0
2012-12-31 14:20:00,64.93,65.02,64.91,65.02,67600.0,57.0928,57.172,57.0753,57.172,67600.0
2012-12-31 14:30:00,65.02,65.08,64.98,65.02,97600.0,57.172,57.2247,57.1368,57.172,97600.0
2012-12-31 14:40:00,65.01,65.23,65.0,65.2,488500.0,57.1632,57.3566,57.1544,57.3303,488500.0
2012-12-31 14:50:00,65.18,65.41,65.14,65.36,328900.0,57.3127,57.5149,57.2775,57.4709,328900.0
2012-12-31 15:00:00,65.37,65.47,65.35,65.36,157300.0,57.4797,57.5677,57.4622,57.4709,157300.0
2012-12-31 15:10:00,65.35,65.36,65.21,65.21,201700.0,57.4622,57.4709,57.3391,57.3391,201700.0
2012-12-31 15:20:00,65.22,65.27,65.1,65.15,311900.0,57.3478,57.3918,57.2423,57.2863,311900.0
2012-12-31 15:30:00,65.15,65.32,65.15,65.31,188200.0,57.2863,57.4358,57.2863,57.427,188200.0
2012-12-31 15:40:00,65.3,65.39,65.23,65.39,305800.0,57.4182,57.4973,57.3566,57.4973,305800.0
2012-12-31 15:50:00,65.39,65.51,65.33,65.48,345500.0,57.4973,57.6028,57.4446,57.5765,345500.0
2013-01-02 09:30:00,66.82,66.94,66.68,66.85,152200.0,58.7547,58.8602,58.6316,58.7811,152200.0
2013-01-02 09:40:00,66.87,66.87,66.69,66.83,71400.0,58.7987,58.7987,58.6404,58.7635,71400.0
2013-01-02 09:50:00,66.83,66.99,66.83,66.94,156300.0,58.7635,58.9042,58.7635,58.8602,156300.0
2013-01-02 10:00:00,66.95,66.98,66.82,66.85,59100.0,58.869,58.8954,58.7547,58.7811,59100.0
2013-01-02 10:10:00,66.86,66.92,66.82,66.82,82800.0,58.7899,58.8427,58.7547,58.7547,82800.0
2013-01-02 10:20:00,66.83,66.89,66.83,66.89,121000.0,58.7635,58.8163,58.7635,58.8163,121000.0
2013-01-02 10:30:00,66.89,66.89,66.77,66.79,45600.0,58.8163,58.8163,58.7108,58.7283,45600.0
2013-01-02 10:40:00,66.8,66.81,66.73,66.74,23900.0,58.7371,58.7459,58.6756,58.6844,23900.0
2013-01-02 10:50:00,66.73,66.79,66.72,66.74,152500.0,58.6756,58.7283,58.6668,58.6844,152500.0
2013-01-02 11:00:00,66.75,66.79,66.68,66.68,70700.0,58.6932,58.7283,58.6316,58.6316,70700.0
2013-01-02 11:10:00,66.68,66.72,66.59,66.61,1627800.0,58.6316,58.6668,58.5525,58.5701,1627800.0
2013-01-02 11:20:00,66.61,66.68,66.59,66.67,79100.0,58.5701,58.6316,58.5525,58.6228,79100.0
2013-01-02 11:30:00,66.67,66.68,66.62,66.62,80300.0,58.6228,58.6316,58.5789,58.5789,80300.0
2013-01-02 11:40:00,66.61,66.66,66.6,66.62,56100.0,58.5701,58.614,58.5613,58.5789,56100.0
2013-01-02 11:50:00,66.62,66.64,66.55,66.57,23900.0,58.5789,58.5964,58.5173,58.5349,23900.0
2013-01-02 12:00:00,66.57,66.61,66.54,66.59,46400.0,58.5349,58.5701,58.5085,58.5525,46400.0
2013-01-02 12:10:00,66.6,66.67,66.59,66.64,27000.0,58.5613,58.6228,58.5525,58.5964,27000.0
2013-01-02 12:20:00,66.64,66.65,66.57,66.61,47000.0,58.5964,58.6052,58.5349,58.5701,47000.0
2013-01-02 12:30:00,66.62,66.64,66.59,66.64,13700.0,58.5789,58.5964,58.5525,58.5964,13700.0
2013-01-02 12:40:00,66.63,66.64,66.56,66.58,31700.0,58.5877,58.5964,58.5261,58.5437,31700.0
2013-01-02 12:50:00,66.59,66.63,66.58,66.6,8100.0,58.5525,58.5877,58.5437,58.5613,8100.0
2013-01-02 13:00:00,66.61,66.69,66.6,66.68,30400.0,58.5701,58.6404,58.5613,58.6316,30400.0
2013-01-02 13:10:00,66.69,66.69,66.65,66.67,15800.0,58.6404,58.6404,58.6052,58.6228,15800.0
2013-01-02 13:20:00,66.67,66.7,66.64,66.69,23200.0,58.6228,58.6492,58.5964,58.6404,23200.0
2013-01-02 13:30:00,66.68,66.71,66.64,66.65,35500.0,58.6316,58.658,58.5964,58.6052,35500.0
2013-01-02 13:40:00,66.66,66.67,66.61,66.64,49100.0,58.614,58.6228,58.5701,58.5964,49100.0
2013-01-02 13:50:00,66.64,66.68,66.6,66.65,34600.0,58.5964,58.6316,58.5613,58.6052,34600.0
2013-01-02 14:00:00,66.65,66.7,66.62,66.67,137300.0,58.6052,58.6492,58.5789,58.6228,137300.0
2013-01-02 14:10:00,66.68,66.75,66.67,66.74,37300.0,58.6316,58.6932,58.6228,58.6844,37300.0
2013-01-02 14:20:00,66.74,66.77,66.74,66.76,25900.0,58.6844,58.7108,58.6844,58.702,25900.0
2013-01-02 14:30:00,66.75,66.76,66.68,66.69,21900.0,58.6932,58.702,58.6316,58.6404,21900.0
2013-01-02 14:40:00,66.69,66.7,66.65,66.66,37600.0,58.6404,58.6492,58.6052,58.614,37600.0
2013-01-02 14:50:00,66.67,66.74,66.67,66.73,24400.0,58.6228,58.6844,58.6228,58.6756,24400.0
2013-01-02 15:00:00,66.75,66.82,66.75,66.81,46700.0,58.6932,58.7547,58.6932,58.7459,46700.0
2013-01-02 15:10:00,66.81,66.82,66.79,66.82,43400.0,58.7459,58.7547,58.7283,58.7547,43400.0
2013-01-02 15:20:00,66.84,66.87,66.8,66.83,59500.0,58.7723,58.7987,58.7371,58.7635,59500.0
2013-01-02 15:30:00,66.83,66.9,66.82,66.89,99700.0,58.7635,58.8251,58.7547,58.8163,99700.0
2013-01-02 15:40:00,66.9,66.92,66.86,66.86,116600.0,58.8251,58.8427,58.7899,58.7899,116600.0
2013-01-02 15:50:00,66.86,67.14,66.86,67.14,265800.0,58.7899,59.0361,58.7899,59.0361,265800.0
2013-01-03 09:30:00,67.13,67.13,67.03,67.05,155400.0,59.0273,59.0273,58.9394,58.957,155400.0
2013-01-03 09:40:00,67.05,67.1,67.01,67.06,49500.0,58.957,59.0009,58.9218,58.9658,49500.0
2013-01-03 09:50:00,67.06,67.14,67.04,67.11,23000.0,58.9658,59.0361,58.9482,59.0097,23000.0
2013-01-03 10:00:00,67.11,67.21,67.11,67.19,23700.0,59.0097,59.0976,59.0097,59.0801,23700.0
2013-01-03 10:10:00,67.17,67.19,67.1,67.1,12000.0,59.0625,59.0801,59.0009,59.0009,12000.0
2013-01-03 10:20:00,67.12,67.17,67.12,67.17,48900.0,59.0185,59.0625,59.0185,59.0625,48900.0
2013-01-03 10:30:00,67.17,67.24,67.15,67.17,31900.0,59.0625,59.124,59.0449,59.0625,31900.0
2013-01-03 10:40:00,67.18,67.2,67.14,67.14,32900.0,59.0713,59.0889,59.0361,59.0361,32900.0
2013-01-03 10:50:00,67.14,67.18,67.13,67.17,148000.0,59.0361,59.0713,59.0273,59.0625,148000.0
2013-01-03 11:00:00,67.16,67.21,67.16,67.2,79800.0,59.0537,59.0976,59.0537,59.0889,79800.0
2013-01-03 11:10:00,67.2,67.25,67.19,67.24,67800.0,59.0889,59.1328,59.0801,59.124,67800.0
2013-01-03 11:20:00,67.24,67.28,67.24,67.26,62100.0,59.124,59.1592,59.124,59.1416,62100.0
2013-01-03 11:30:00,67.26,67.34,67.26,67.32,37100.0,59.1416,59.212,59.1416,59.1944,37100.0
2013-01-03 11:40:00,67.32,67.33,67.29,67.29,40100.0,59.1944,59.2032,59.168,59.168,40100.0
2013-01-03 11:50:00,67.3,67.31,67.27,67.28,63500.0,59.1768,59.1856,59.1504,59.1592,63500.0
2013-01-03 12:00:00,67.28,67.31,67.28,67.31,35500.0,59.1592,59.1856,59.1592,59.1856,35500.0
2013-01-03 12:10:00,67.32,67.34,67.29,67.31,42600.0,59.1944,59.212,59.168,59.1856,42600.0
2013-01-03 12:20:00,67.31,67.34,67.3,67.31,23200.0,59.1856,59.212,59.1768,59.1856,23200.0
2013-01-03 12:30:00,67.32,67.33,67.23,67.27,58600.0,59.1944,59.2032,59.1152,59.1504,58600.0
2013-01-03 12:40:00,67.27,67.28,67.24,67.25,24400.0,59.1504,59.1592,59.124,59.1328,24400.0
2013-01-03 12:50:00,67.26,67.28,67.24,67.26,31500.0,59.1416,59.1592,59.124,59.1416,31500.0
2013-01-03 13:00:00,67.26,67.28,67.25,67.27,44600.0,59.1416,59.1592,59.1328,59.1504,44600.0
2013-01-03 13:10:00,67.26,67.26,67.21,67.23,43300.0,59.1416,59.1416,59.0976,59.1152,43300.0
2013-01-03 13:20:00,67.24,67.29,67.23,67.29,41700.0,59.124,59.168,59.1152,59.168,41700.0
2013-01-03 13:30:00,67.29,67.34,67.28,67.33,37200.0,59.168,59.212,59.1592,59.2032,37200.0
2013-01-03 13:40:00,67.33,67.33,67.3,67.31,53100.0,59.2032,59.2032,59.1768,59.1856,53100.0
2013-01-03 13:50:00,67.31,67.34,67.3,67.31,53900.0,59.1856,59.212,59.1768,59.1856,53900.0
2013-01-03 14:00:00,67.31,67.31,67.1,67.13,71600.0,59.1856,59.1856,59.0009,59.0273,71600.0
2013-01-03 14:10:00,67.12,67.18,67.08,67.16,123600.0,59.0185,59.0713,58.9833,59.0537,123600.0
2013-01-03 14:20:00,67.15,67.16,67.06,67.11,83100.0,59.0449,59.0537,58.9658,59.0097,83100.0
2013-01-03 14:30:00,67.11,67.11,67.01,67.01,57100.0,59.0097,59.0097,58.9218,58.9218,57100.0
2013-01-03 14:40:00,67.0,67.09,67.0,67.05,49100.0,58.913,58.9921,58.913,58.957,49100.0
2013-01-03 14:50:00,67.06,67.12,67.06,67.08,71300.0,58.9658,59.0185,58.9658,58.9833,71300.0
2013-01-03 15:00:00,67.09,67.11,67.04,67.04,102700.0,58.9921,59.0097,58.9482,58.9482,102700.0
2013-01-03 15:10:00,67.05,67.07,66.97,66.97,88500.0,58.957,58.9745,58.8866,58.8866,88500.0
2013-01-03 15:20:00,66.96,67.01,66.9,66.94,129500.0,58.8778,58.9218,58.8251,58.8602,129500.0
2013-01-03 15:30:00,66.94,66.94,66.84,66.88,84200.0,58.8602,58.8602,58.7723,58.8075,84200.0
2013-01-03 15:40:00,66.89,67.0,66.89,66.99,51400.0,58.8163,58.913,58.8163,58.9042,51400.0
2013-01-03 15:50:00,67.0,67.02,66.85,67.02,158800.0,58.913,58.9306,58.7811,58.9306,158800.0
2013-01-04 09:30:00,67.07,67.08,66.93,66.95,18300.0,58.9745,58.9833,58.8514,58.869,18300.0
2013-01-04 09:40:00,66.95,67.06,66.95,67.06,13900.0,58.869,58.9658,58.869,58.9658,13900.0
2013-01-04 09:50:00,67.05,67.12,67.02,67.11,53900.0,58.957,59.0185,58.9306,59.0097,53900.0
2013-01-04 10:00:00,67.13,67.16,66.97,66.98,132000.0,59.0273,59.0537,58.8866,58.8954,132000.0
2013-01-04 10:10:00,66.98,67.08,66.98,67.04,108800.0,58.8954,58.9833,58.8954,58.9482,108800.0
2013-01-04 10:20:00,67.03,67.09,67.02,67.05,34800.0,58.9394,58.9921,58.9306,58.957,34800.0
2013-01-04 10:30:00,67.05,67.05,66.96,66.98,27000.0,58.957,58.957,58.8778,58.8954,27000.0
2013-01-04 10:40:00,66.98,66.99,66.89,66.96,14300.0,58.8954,58.9042,58.8163,58.8778,14300.0
2013-01-04 10:50:00,66.99,67.0,66.94,66.95,12800.0,58.9042,58.913,58.8602,58.869,12800.0
2013-01-04 11:00:00,66.97,67.03,66.96,66.98,68200.0,58.8866,58.9394,58.8778,58.8954,68200.0
2013-01-04 11:10:00,66.99,67.04,66.99,67.03,22400.0,58.9042,58.9482,58.9042,58.9394,22400.0
2013-01-04 11:20:00,67.03,67.05,67.01,67.02,65500.0,58.9394,58.957,58.9218,58.9306,65500.0
2013-01-04 11:30:00,67.02,67.1,67.01,67.07,66400.0,58.9306,59.0009,58.9218,58.9745,66400.0
2013-01-04 11:40:00,67.06,67.14,67.06,67.1,21300.0,58.9658,59.0361,58.9658,59.0009,21300.0
2013-01-04 11:50:00,67.11,67.17,67.1,67.1,20700.0,59.0097,59.0625,59.0009,59.0009,20700.0
2013-01-04 12:00:00,67.11,67.14,67.11,67.12,10000.0,59.0097,59.0361,59.0097,59.0185,10000.0
2013-01-04 12:10:00,67.13,67.15,67.12,67.13,14200.0,59.0273,59.0449,59.0185,59.0273,14200.0
2013-01-04 12:20:00,67.13,67.16,67.12,67.16,15900.0,59.0273,59.0537,59.0185,59.0537,15900.0
2013-01-04 12:30:00,67.14,67.17,67.12,67.12,26600.0,59.0361,59.0625,59.0185,59.0185,26600.0
2013-01-04 12:40:00,67.12,67.14,67.11,67.14,28200.0,59.0185,59.0361,59.0097,59.0361,28200.0
2013-01-04 12:50:00,67.14,67.14,67.06,67.07,47800.0,59.0361,59.0361,58.9658,58.9745,47800.0
2013-01-04 13:00:00,67.07,67.08,67.05,67.07,36200.0,58.9745,58.9833,58.957,58.9745,36200.0
2013-01-04 13:10:00,67.07,67.09,67.06,67.08,29700.0,58.9745,58.9921,58.9658,58.9833,29700.0
2013-01-04 13:20:00,67.07,67.09,67.06,67.09,55400.0,58.9745,58.9921,58.9658,58.9921,55400.0
2013-01-04 13:30:00,67.11,67.12,67.09,67.11,33400.0,59.0097,59.0185,58.9921,59.0097,33400.0
2013-01-04 13:40:00,67.11,67.15,67.09,67.14,47400.0,59.0097,59.0449,58.9921,59.0361,47400.0
2013-01-04 13:50:00,67.13,67.13,67.06,67.09,183700.0,59.0273,59.0273,58.9658,58.9921,183700.0
2013-01-04 14:00:00,67.11,67.14,67.08,67.12,56500.0,59.0097,59.0361,58.9833,59.0185,56500.0
2013-01-04 14:10:00,67.12,67.13,67.09,67.1,46900.0,59.0185,59.0273,58.9921,59.0009,46900.0
2013-01-04 14:20:00,67.09,67.15,67.09,67.13,49400.0,58.9921,59.0449,58.9921,59.0273,49400.0
2013-01-04 14:30:00,67.14,67.15,67.1,67.13,56800.0,59.0361,59.0449,59.0009,59.0273,56800.0
2013-01-04 14:40:00,67.12,67.15,67.1,67.11,55200.0,59.0185,59.0449,59.0009,59.0097,55200.0
2013-01-04 14:50:00,67.11,67.17,67.1,67.15,35500.0,59.0097,59.0625,59.0009,59.0449,35500.0
2013-01-04 15:00:00,67.18,67.21,67.17,67.19,81300.0,59.0713,59.0976,59.0625,59.0801,81300.0
2013-01-04 15:10:00,67.19,67.23,67.18,67.19,46500.0,59.0801,59.1152,59.0713,59.0801,46500.0
2013-01-04 15:20:00,67.19,67.3,67.19,67.28,65900.0,59.0801,59.1768,59.0801,59.1592,65900.0
2013-01-04 15:30:00,67.28,67.28,67.23,67.25,25000.0,59.1592,59.1592,59.1152,59.1328,25000.0
2013-01-04 15:40:00,67.26,67.27,67.16,67.16,63000.0,59.1416,59.1504,59.0537,59.0537,63000.0
2013-01-04 15:50:00,67.17,67.23,67.14,67.16,46100.0,59.0625,59.1152,59.0361,59.0537,46100.0
2013-01-07 09:30:00,66.93,66.95,66.82,66.86,48300.0,58.8514,58.869,58.7547,58.7899,48300.0
2013-01-07 09:40:00,66.86,66.94,66.86,66.88,43100.0,58.7899,58.8602,58.7899,58.8075,43100.0
2013-01-07 09:50:00,66.88,66.92,66.81,66.89,16400.0,58.8075,58.8427,58.7459,58.8163,16400.0
2013-01-07 10:00:00,66.9,66.98,66.89,66.97,16300.0,58.8251,58.8954,58.8163,58.8866,16300.0
2013-01-07 10:10:00,66.99,67.0,66.92,66.95,33500.0,58.9042,58.913,58.8427,58.869,33500.0
2013-01-07 10:20:00,66.95,67.02,66.92,67.02,27700.0,58.869,58.9306,58.8427,58.9306,27700.0
2013-01-07 10:30:00,67.02,67.03,67.0,67.01,17600.0,58.9306,58.9394,58.913,58.9218,17600.0
2013-01-07 10:40:00,67.01,67.06,66.99,67.05,43800.0,58.9218,58.9658,58.9042,58.957,43800.0
2013-01-07 10:50:00,67.05,67.06,66.98,66.98,33900.0,58.957,58.9658,58.8954,58.8954,33900.0
2013-01-07 11:00:00,66.98,67.05,66.98,67.02,12400.0,58.8954,58.957,58.8954,58.9306,12400.0
2013-01-07 11:10:00,67.03,67.03,66.97,67.0,20600.0,58.9394,58.9394,58.8866,58.913,20600.0
2013-01-07 11:20:00,67.0,67.07,67.0,67.04,22300.0,58.913,58.9745,58.913,58.9482,22300.0
2013-01-07 11:30:00,67.05,67.08,67.03,67.03,33100.0,58.957,58.9833,58.9394,58.9394,33100.0
2013-01-07 11:40:00,67.03,67.05,66.93,66.93,28900.0,58.9394,58.957,58.8514,58.8514,28900.0
2013-01-07 11:50:00,66.93,66.96,66.89,66.9,35100.0,58.8514,58.8778,58.8163,58.8251,35100.0
2013-01-07 12:00:00,66.89,66.91,66.87,66.89,24000.0,58.8163,58.8339,58.7987,58.8163,24000.0
2013-01-07 12:10:00,66.89,66.92,66.88,66.92,40300.0,58.8163,58.8427,58.8075,58.8427,40300.0
2013-01-07 12:20:00,66.93,66.94,66.85,66.89,64100.0,58.8514,58.8602,58.7811,58.8163,64100.0
2013-01-07 12:30:00,66.9,66.92,66.87,66.89,89000.0,58.8251,58.8427,58.7987,58.8163,89000.0
2013-01-07 12:40:00,66.89,66.9,66.87,66.9,12400.0,58.8163,58.8251,58.7987,58.8251,12400.0
2013-01-07 12:50:00,66.9,66.91,66.86,66.88,26100.0,58.8251,58.8339,58.7899,58.8075,26100.0
2013-01-07 13:00:00,66.88,66.94,66.88,66.93,36500.0,58.8075,58.8602,58.8075,58.8514,36500.0
2013-01-07 13:10:00,66.93,66.95,66.92,66.92,24300.0,58.8514,58.869,58.8427,58.8427,24300.0
2013-01-07 13:20:00,66.92,66.95,66.91,66.95,211000.0,58.8427,58.869,58.8339,58.869,211000.0
2013-01-07 13:30:00,66.94,66.95,66.88,66.89,49700.0,58.8602,58.869,58.8075,58.8163,49700.0
2013-01-07 13:40:00,66.9,66.9,66.84,66.88,30400.0,58.8251,58.8251,58.7723,58.8075,30400.0
2013-01-07 13:50:00,66.89,66.92,66.88,66.9,39100.0,58.8163,58.8427,58.8075,58.8251,39100.0
2013-01-07 14:00:00,66.9,66.94,66.89,66.94,36300.0,58.8251,58.8602,58.8163,58.8602,36300.0
2013-01-07 14:10:00,66.93,66.95,66.91,66.94,29800.0,58.8514,58.869,58.8339,58.8602,29800.0
2013-01-07 14:20:00,66.94,67.02,66.94,67.0,27400.0,58.8602,58.9306,58.8602,58.913,27400.0
2013-01-07 14:30:00,67.01,67.04,67.0,67.0,15200.0,58.9218,58.9482,58.913,58.913,15200.0
2013-01-07 14:40:00,67.02,67.03,67.0,67.01,26000.0,58.9306,58.9394,58.913,58.9218,26000.0
2013-01-07 14:50:00,67.02,67.05,67.01,67.02,34100.0,58.9306,58.957,58.9218,58.9306,34100.0
2013-01-07 15:00:00,67.02,67.03,67.0,67.01,79000.0,58.9306,58.9394,58.913,58.9218,79000.0
2013-01-07 15:10:00,67.01,67.08,67.0,67.06,41300.0,58.9218,58.9833,58.913,58.9658,41300.0
2013-01-07 15:20:00,67.07,67.15,67.06,67.1,80600.0,58.9745,59.0449,58.9658,59.0009,80600.0
2013-01-07 15:30:00,67.11,67.13,67.03,67.03,49900.0,59.0097,59.0273,58.9394,58.9394,49900.0
2013-01-07 15:40:00,67.03,67.08,67.03,67.07,47400.0,58.9394,58.9833,58.9394,58.9745,47400.0
2013-01-07 15:50:00,67.07,67.08,67.03,67.06,74300.0,58.9745,58.9833,58.9394,58.9658,74300.0
2013-01-08 09:30:00,66.99,67.09,66.89,67.07,49300.0,58.9042,58.9921,58.8163,58.9745,49300.0
2013-01-08 09:40:00,67.07,67.08,66.99,67.0,18800.0,58.9745,58.9833,58.9042,58.913,18800.0
2013-01-08 09:50:00,67.0,67.01,66.89,66.9,33800.0,58.913,58.9218,58.8163,58.8251,33800.0
2013-01-08 10:00:00,66.9,66.94,66.86,66.88,20400.0,58.8251,58.8602,58.7899,58.8075,20400.0
2013-01-08 10:10:00,66.92,66.92,66.8,66.81,13800.0,58.8427,58.8427,58.7371,58.7459,13800.0
2013-01-08 10:20:00,66.81,66.87,66.8,66.87,10600.0,58.7459,58.7987,58.7371,58.7987,10600.0
2013-01-08 10:30:00,66.87,66.87,66.74,66.74,13800.0,58.7987,58.7987,58.6844,58.6844,13800.0
2013-01-08 10:40:00,66.72,66.78,66.71,66.77,18000.0,58.6668,58.7195,58.658,58.7108,18000.0
2013-01-08 10:50:00,66.75,66.77,66.72,66.74,30500.0,58.6932,58.7108,58.6668,58.6844,30500.0
2013-01-08 11:00:00,66.75,66.76,66.65,66.65,16400.0,58.6932,58.702,58.6052,58.6052,16400.0
2013-01-08 11:10:00,66.66,66.68,66.63,66.64,17800.0,58.614,58.6316,58.5877,58.5964,17800.0
2013-01-08 11:20:00,66.63,66.66,66.62,66.65,54200.0,58.5877,58.614,58.5789,58.6052,54200.0
2013-01-08 11:30:00,66.66,66.74,66.66,66.74,21500.0,58.614,58.6844,58.614,58.6844,21500.0
2013-01-08 11:40:00,66.73,66.75,66.73,66.73,14000.0,58.6756,58.6932,58.6756,58.6756,14000.0
2013-01-08 11:50:00,66.73,66.76,66.71,66.75,119900.0,58.6756,58.702,58.658,58.6932,119900.0
2013-01-08 12:00:00,66.76,66.8,66.75,66.77,18100.0,58.702,58.7371,58.6932,58.7108,18100.0
2013-01-08 12:10:00,66.77,66.8,66.77,66.79,16100.0,58.7108,58.7371,58.7108,58.7283,16100.0
2013-01-08 12:20:00,66.79,66.8,66.74,66.75,4700.0,58.7283,58.7371,58.6844,58.6932,4700.0
2013-01-08 12:30:00,66.75,66.76,66.69,66.69,11900.0,58.6932,58.702,58.6404,58.6404,11900.0
2013-01-08 12:40:00,66.69,66.71,66.68,66.7,10400.0,58.6404,58.658,58.6316,58.6492,10400.0
2013-01-08 12:50:00,66.69,66.7,66.66,66.67,15600.0,58.6404,58.6492,58.614,58.6228,15600.0
2013-01-08 13:00:00,66.69,66.74,66.69,66.73,9200.0,58.6404,58.6844,58.6404,58.6756,9200.0
2013-01-08 13:10:00,66.74,66.8,66.73,66.79,16200.0,58.6844,58.7371,58.6756,58.7283,16200.0
2013-01-08 13:20:00,66.79,66.81,66.79,66.8,13000.0,58.7283,58.7459,58.7283,58.7371,13000.0
2013-01-08 13:30:00,66.8,66.85,66.8,66.82,13100.0,58.7371,58.7811,58.7371,58.7547,13100.0
2013-01-08 13:40:00,66.81,66.81,66.78,66.8,7900.0,58.7459,58.7459,58.7195,58.7371,7900.0
2013-01-08 13:50:00,66.79,66.86,66.79,66.86,33200.0,58.7283,58.7899,58.7283,58.7899,33200.0
2013-01-08 14:00:00,66.86,66.91,66.84,66.84,80800.0,58.7899,58.8339,58.7723,58.7723,80800.0
2013-01-08 14:10:00,66.85,66.87,66.84,66.84,27800.0,58.7811,58.7987,58.7723,58.7723,27800.0
2013-01-08 14:20:00,66.83,66.87,66.82,66.83,18200.0,58.7635,58.7987,58.7547,58.7635,18200.0
2013-01-08 14:30:00,66.84,66.86,66.78,66.81,59800.0,58.7723,58.7899,58.7195,58.7459,59800.0
2013-01-08 14:40:00,66.81,66.83,66.76,66.81,17900.0,58.7459,58.7635,58.702,58.7459,17900.0
2013-01-08 14:50:00,66.81,66.82,66.79,66.8,9800.0,58.7459,58.7547,58.7283,58.7371,9800.0
2013-01-08 15:00:00,66.8,66.86,66.8,66.86,36400.0,58.7371,58.7899,58.7371,58.7899,36400.0
2013-01-08 15:10:00,66.87,66.91,66.85,66.88,43100.0,58.7987,58.8339,58.7811,58.8075,43100.0
2013-01-08 15:20:00,66.88,66.95,66.88,66.93,15400.0,58.8075,58.869,58.8075,58.8514,15400.0
2013-01-08 15:30:00,66.94,66.96,66.84,66.86,25300.0,58.8602,58.8778,58.7723,58.7899,25300.0
2013-01-08 15:40:00,66.84,66.87,66.8,66.82,22700.0,58.7723,58.7987,58.7371,58.7547,22700.0
2013-01-08 15:50:00,66.82,66.92,66.82,66.89,137400.0,58.7547,58.8427,58.7547,58.8163,137400.0
2013-01-09 09:30:00,67.05,67.12,67.03,67.06,39300.0,58.957,59.0185,58.9394,58.9658,39300.0
2013-01-09 09:40:00,67.06,67.07,66.99,67.04,18700.0,58.9658,58.9745,58.9042,58.9482,18700.0
2013-01-09 09:50:00,67.04,67.16,67.04,67.14,13000.0,58.9482,59.0537,58.9482,59.0361,13000.0
2013-01-09 10:00:00,67.14,67.19,67.11,67.15,23400.0,59.0361,59.0801,59.0097,59.0449,23400.0
2013-01-09 10:10:00,67.15,67.27,67.14,67.25,27300.0,59.0449,59.1504,59.0361,59.1328,27300.0
2013-01-09 10:20:00,67.24,67.26,67.21,67.26,14200.0,59.124,59.1416,59.0976,59.1416,14200.0
2013-01-09 10:30:00,67.25,67.25,67.19,67.23,18500.0,59.1328,59.1328,59.0801,59.1152,18500.0
2013-01-09 10:40:00,67.22,67.22,67.15,67.18,17900.0,59.1064,59.1064,59.0449,59.0713,17900.0
2013-01-09 10:50:00,67.18,67.22,67.16,67.21,28100.0,59.0713,59.1064,59.0537,59.0976,28100.0
2013-01-09 11:00:00,67.22,67.25,67.19,67.25,167600.0,59.1064,59.1328,59.0801,59.1328,167600.0
2013-01-09 11:10:00,67.25,67.25,67.2,67.2,24700.0,59.1328,59.1328,59.0889,59.0889,24700.0
2013-01-09 11:20:00,67.21,67.23,67.18,67.23,25400.0,59.0976,59.1152,59.0713,59.1152,25400.0
2013-01-09 11:30:00,67.23,67.25,67.2,67.23,22800.0,59.1152,59.1328,59.0889,59.1152,22800.0
2013-01-09 11:40:00,67.23,67.26,67.22,67.26,29400.0,59.1152,59.1416,59.1064,59.1416,29400.0
2013-01-09 11:50:00,67.26,67.26,67.17,67.2,44400.0,59.1416,59.1416,59.0625,59.0889,44400.0
2013-01-09 12:00:00,67.2,67.22,67.19,67.21,75600.0,59.0889,59.1064,59.0801,59.0976,75600.0
2013-01-09 12:10:00,67.22,67.24,67.19,67.2,37200.0,59.1064,59.124,59.0801,59.0889,37200.0
2013-01-09 12:20:00,67.21,67.22,67.19,67.19,29100.0,59.0976,59.1064,59.0801,59.0801,29100.0
2013-01-09 12:30:00,67.2,67.21,67.14,67.16,23700.0,59.0889,59.0976,59.0361,59.0537,23700.0
2013-01-09 12:40:00,67.15,67.16,67.06,67.11,57900.0,59.0449,59.0537,58.9658,59.0097,57900.0
2013-01-09 12:50:00,67.11,67.13,67.09,67.13,30400.0,59.0097,59.0273,58.9921,59.0273,30400.0
2013-01-09 13:00:00,67.13,67.14,67.11,67.12,37400.0,59.0273,59.0361,59.0097,59.0185,37400.0
2013-01-09 13:10:00,67.12,67.13,67.09,67.13,30100.0,59.0185,59.0273,58.9921,59.0273,30100.0
2013-01-09 13:20:00,67.13,67.15,67.13,67.15,16600.0,59.0273,59.0449,59.0273,59.0449,16600.0
2013-01-09 13:30:00,67.14,67.18,67.13,67.18,41700.0,59.0361,59.0713,59.0273,59.0713,41700.0
2013-01-09 13:40:00,67.19,67.19,67.17,67.18,39600.0,59.0801,59.0801,59.0625,59.0713,39600.0
2013-01-09 13:50:00,67.18,67.19,67.17,67.18,78700.0,59.0713,59.0801,59.0625,59.0713,78700.0
2013-01-09 14:00:00,67.17,67.2,67.16,67.19,41100.0,59.0625,59.0889,59.0537,59.0801,41100.0
2013-01-09 14:10:00,67.19,67.22,67.18,67.2,69900.0,59.0801,59.1064,59.0713,59.0889,69900.0
2013-01-09 14:20:00,67.2,67.21,67.16,67.19,106900.0,59.0889,59.0976,59.0537,59.0801,106900.0
2013-01-09 14:30:00,67.19,67.2,67.15,67.16,137600.0,59.0801,59.0889,59.0449,59.0537,137600.0
2013-01-09 14:40:00,67.17,67.18,67.13,67.15,67400.0,59.0625,59.0713,59.0273,59.0449,67400.0
2013-01-09 14:50:00,67.15,67.17,67.09,67.12,57600.0,59.0449,59.0625,58.9921,59.0185,57600.0
2013-01-09 15:00:00,67.11,67.12,67.07,67.07,50900.0,59.0097,59.0185,58.9745,58.9745,50900.0
2013-01-09 15:10:00,67.07,67.12,67.05,67.11,42800.0,58.9745,59.0185,58.957,59.0097,42800.0
2013-01-09 15:20:00,67.11,67.16,67.1,67.15,81900.0,59.0097,59.0537,59.0009,59.0449,81900.0
2013-01-09 15:30:00,67.15,67.16,67.11,67.12,123800.0,59.0449,59.0537,59.0097,59.0185,123800.0
2013-01-09 15:40:00,67.12,67.15,67.09,67.13,46200.0,59.0185,59.0449,58.9921,59.0273,46200.0
2013-01-09 15:50:00,67.13,67.18,67.11,67.17,47800.0,59.0273,59.0713,59.0097,59.0625,47800.0
2013-01-10 09:30:00,67.51,67.54,67.4,67.43,45800.0,59.3614,59.3878,59.2647,59.2911,45800.0
2013-01-10 09:40:00,67.42,67.42,67.32,67.35,22100.0,59.2823,59.2823,59.1944,59.2207,22100.0
2013-01-10 09:50:00,67.36,67.41,67.32,67.38,13300.0,59.2295,59.2735,59.1944,59.2471,13300.0
2013-01-10 10:00:00,67.39,67.4,67.32,67.38,17400.0,59.2559,59.2647,59.1944,59.2471,17400.0
2013-01-10 10:10:00,67.38,67.41,67.3,67.33,13200.0,59.2471,59.2735,59.1768,59.2032,13200.0
2013-01-10 10:20:00,67.34,67.35,67.28,67.29,22100.0,59.212,59.2207,59.1592,59.168,22100.0
2013-01-10 10:30:00,67.27,67.27,67.11,67.17,50400.0,59.1504,59.1504,59.0097,59.0625,50400.0
2013-01-10 10:40:00,67.16,67.19,67.12,67.16,13100.0,59.0537,59.0801,59.0185,59.0537,13100.0
2013-01-10 10:50:00,67.16,67.22,67.13,67.14,16000.0,59.0537,59.1064,59.0273,59.0361,16000.0
2013-01-10 11:00:00,67.12,67.15,67.09,67.12,14900.0,59.0185,59.0449,58.9921,59.0185,14900.0
2013-01-10 11:10:00,67.11,67.13,67.0,67.03,26800.0,59.0097,59.0273,58.913,58.9394,26800.0
2013-01-10 11:20:00,67.04,67.11,67.04,67.11,14900.0,58.9482,59.0097,58.9482,59.0097,14900.0
2013-01-10 11:30:00,67.11,67.15,67.11,67.12,23300.0,59.0097,59.0449,59.0097,59.0185,23300.0
2013-01-10 11:40:00,67.12,67.14,67.1,67.13,12100.0,59.0185,59.0361,59.0009,59.0273,12100.0
2013-01-10 11:50:00,67.13,67.15,67.1,67.15,34100.0,59.0273,59.0449,59.0009,59.0449,34100.0
2013-01-10 12:00:00,67.13,67.15,67.11,67.13,16200.0,59.0273,59.0449,59.0097,59.0273,16200.0
2013-01-10 12:10:00,67.12,67.18,67.12,67.18,40400.0,59.0185,59.0713,59.0185,59.0713,40400.0
2013-01-10 12:20:00,67.2,67.2,67.16,67.18,9400.0,59.0889,59.0889,59.0537,59.0713,9400.0
2013-01-10 12:30:00,67.18,67.2,67.17,67.17,11000.0,59.0713,59.0889,59.0625,59.0625,11000.0
2013-01-10 12:40:00,67.18,67.2,67.16,67.18,8200.0,59.0713,59.0889,59.0537,59.0713,8200.0
2013-01-10 12:50:00,67.18,67.23,67.16,67.23,22300.0,59.0713,59.1152,59.0537,59.1152,22300.0
2013-01-10 13:00:00,67.24,67.26,67.22,67.22,48200.0,59.124,59.1416,59.1064,59.1064,48200.0
2013-01-10 13:10:00,67.23,67.23,67.19,67.22,20700.0,59.1152,59.1152,59.0801,59.1064,20700.0
2013-01-10 13:20:00,67.22,67.26,67.22,67.23,25300.0,59.1064,59.1416,59.1064,59.1152,25300.0
2013-01-10 13:30:00,67.21,67.25,67.21,67.21,15600.0,59.0976,59.1328,59.0976,59.0976,15600.0
2013-01-10 13:40:00,67.23,67.24,67.21,67.22,11200.0,59.1152,59.124,59.0976,59.1064,11200.0
2013-01-10 13:50:00,67.23,67.27,67.21,67.25,21500.0,59.1152,59.1504,59.0976,59.1328,21500.0
2013-01-10 14:00:00,67.24,67.25,67.23,67.25,23500.0,59.124,59.1328,59.1152,59.1328,23500.0
2013-01-10 14:10:00,67.25,67.25,67.19,67.22,19900.0,59.1328,59.1328,59.0801,59.1064,19900.0
2013-01-10 14:20:00,67.22,67.24,67.17,67.19,74900.0,59.1064,59.124,59.0625,59.0801,74900.0
2013-01-10 14:30:00,67.2,67.21,67.18,67.21,85700.0,59.0889,59.0976,59.0713,59.0976,85700.0
2013-01-10 14:40:00,67.21,67.33,67.21,67.33,56200.0,59.0976,59.2032,59.0976,59.2032,56200.0
2013-01-10 14:50:00,67.33,67.41,67.33,67.37,24800.0,59.2032,59.2735,59.2032,59.2383,24800.0
2013-01-10 15:00:00,67.37,67.42,67.37,67.38,40000.0,59.2383,59.2823,59.2383,59.2471,40000.0
2013-01-10 15:10:00,67.39,67.44,67.38,67.41,82800.0,59.2559,59.2999,59.2471,59.2735,82800.0
2013-01-10 15:20:00,67.41,67.47,67.41,67.45,34600.0,59.2735,59.3263,59.2735,59.3087,34600.0
2013-01-10 15:30:00,67.46,67.47,67.42,67.44,36300.0,59.3175,59.3263,59.2823,59.2999,36300.0
2013-01-10 15:40:00,67.43,67.49,67.42,67.48,41200.0,59.2911,59.3439,59.2823,59.3351,41200.0
2013-01-10 15:50:00,67.48,67.5,67.43,67.48,75900.0,59.3351,59.3526,59.2911,59.3351,75900.0
2013-01-11 09:30:00,67.5,67.57,67.48,67.51,54600.0,59.3526,59.4142,59.3351,59.3614,54600.0
2013-01-11 09:40:00,67.52,67.55,67.48,67.51,43400.0,59.3702,59.3966,59.3351,59.3614,43400.0
2013-01-11 09:50:00,67.49,67.5,67.4,67.41,26800.0,59.3439,59.3526,59.2647,59.2735,26800.0
2013-01-11 10:00:00,67.4,67.44,67.36,67.37,33000.0,59.2647,59.2999,59.2295,59.2383,33000.0
2013-01-11 10:10:00,67.37,67.44,67.37,67.38,16800.0,59.2383,59.2999,59.2383,59.2471,16800.0
2013-01-11 10:20:00,67.37,67.38,67.35,67.36,13800.0,59.2383,59.2471,59.2207,59.2295,13800.0
2013-01-11 10:30:00,67.35,67.4,67.34,67.4,65100.0,59.2207,59.2647,59.212,59.2647,65100.0
2013-01-11 10:40:00,67.4,67.45,67.4,67.45,24100.0,59.2647,59.3087,59.2647,59.3087,24100.0
2013-01-11 10:50:00,67.45,67.45,67.41,67.43,23500.0,59.3087,59.3087,59.2735,59.2911,23500.0
2013-01-11 11:00:00,67.44,67.5,67.43,67.44,20700.0,59.2999,59.3526,59.2911,59.2999,20700.0
2013-01-11 11:10:00,67.44,67.48,67.42,67.45,111400.0,59.2999,59.3351,59.2823,59.3087,111400.0
2013-01-11 11:20:00,67.45,67.47,67.35,67.35,31800.0,59.3087,59.3263,59.2207,59.2207,31800.0
2013-01-11 11:30:00,67.36,67.39,67.33,67.39,211000.0,59.2295,59.2559,59.2032,59.2559,211000.0
2013-01-11 11:40:00,67.39,67.42,67.37,67.42,174000.0,59.2559,59.2823,59.2383,59.2823,174000.0
2013-01-11 11:50:00,67.42,67.5,67.41,67.49,136100.0,59.2823,59.3526,59.2735,59.3439,136100.0
2013-01-11 12:00:00,67.49,67.5,67.46,67.49,10900.0,59.3439,59.3526,59.3175,59.3439,10900.0
2013-01-11 12:10:00,67.49,67.5,67.45,67.46,9200.0,59.3439,59.3526,59.3087,59.3175,9200.0
2013-01-11 12:20:00,67.47,67.49,67.44,67.46,113900.0,59.3263,59.3439,59.2999,59.3175,113900.0
2013-01-11 12:30:00,67.45,67.45,67.41,67.44,40800.0,59.3087,59.3087,59.2735,59.2999,40800.0
2013-01-11 12:40:00,67.45,67.47,67.45,67.46,9400.0,59.3087,59.3263,59.3087,59.3175,9400.0
2013-01-11 12:50:00,67.47,67.48,67.44,67.46,13600.0,59.3263,59.3351,59.2999,59.3175,13600.0
2013-01-11 13:00:00,67.46,67.46,67.43,67.43,28800.0,59.3175,59.3175,59.2911,59.2911,28800.0
2013-01-11 13:10:00,67.42,67.44,67.41,67.41,22800.0,59.2823,59.2999,59.2735,59.2735,22800.0
2013-01-11 13:20:00,67.42,67.44,67.41,67.42,32500.0,59.2823,59.2999,59.2735,59.2823,32500.0
2013-01-11 13:30:00,67.43,67.51,67.43,67.5,20600.0,59.2911,59.3614,59.2911,59.3526,20600.0
2013-01-11 13:40:00,67.5,67.5,67.39,67.44,17300.0,59.3526,59.3526,59.2559,59.2999,17300.0
2013-01-11 13:50:00,67.45,67.45,67.42,67.42,29800.0,59.3087,59.3087,59.2823,59.2823,29800.0
2013-01-11 14:00:00,67.43,67.47,67.42,67.47,63800.0,59.2911,59.3263,59.2823,59.3263,63800.0
2013-01-11 14:10:00,67.47,67.52,67.45,67.5,138800.0,59.3263,59.3702,59.3087,59.3526,138800.0
2013-01-11 14:20:00,67.5,67.53,67.49,67.52,25200.0,59.3526,59.379,59.3439,59.3702,25200.0
2013-01-11 14:30:00,67.52,67.53,67.51,67.53,33300.0,59.3702,59.379,59.3614,59.379,33300.0
2013-01-11 14:40:00,67.54,67.54,67.49,67.5,76200.0,59.3878,59.3878,59.3439,59.3526,76200.0
2013-01-11 14:50:00,67.49,67.52,67.49,67.5,19300.0,59.3439,59.3702,59.3439,59.3526,19300.0
2013-01-11 15:00:00,67.5,67.51,67.44,67.47,41900.0,59.3526,59.3614,59.2999,59.3263,41900.0
2013-01-11 15:10:00,67.47,67.51,67.46,67.51,119700.0,59.3263,59.3614,59.3175,59.3614,119700.0
2013-01-11 15:20:00,67.51,67.57,67.51,67.55,152700.0,59.3614,59.4142,59.3614,59.3966,152700.0
2013-01-11 15:30:00,67.55,67.57,67.52,67.52,47300.0,59.3966,59.4142,59.3702,59.3702,47300.0
2013-01-11 15:40:00,67.53,67.58,67.52,67.57,97400.0,59.379,59.423,59.3702,59.4142,97400.0
2013-01-11 15:50:00,67.57,67.59,67.51,67.56,70600.0,59.4142,59.4318,59.3614,59.4054,70600.0
2013-01-14 09:30:00,67.41,67.53,67.39,67.49,60700.0,59.2735,59.379,59.2559,59.3439,60700.0
2013-01-14 09:40:00,67.51,67.55,67.44,67.45,51700.0,59.3614,59.3966,59.2999,59.3087,51700.0
2013-01-14 09:50:00,67.45,67.45,67.31,67.34,58400.0,59.3087,59.3087,59.1856,59.212,58400.0
2013-01-14 10:00:00,67.34,67.36,67.29,67.32,73700.0,59.212,59.2295,59.168,59.1944,73700.0
2013-01-14 10:10:00,67.31,67.35,67.28,67.29,95300.0,59.1856,59.2207,59.1592,59.168,95300.0
2013-01-14 10:20:00,67.28,67.3,67.22,67.26,132700.0,59.1592,59.1768,59.1064,59.1416,132700.0
2013-01-14 10:30:00,67.26,67.33,67.26,67.33,117900.0,59.1416,59.2032,59.1416,59.2032,117900.0
2013-01-14 10:40:00,67.32,67.38,67.31,67.35,127600.0,59.1944,59.2471,59.1856,59.2207,127600.0
2013-01-14 10:50:00,67.36,67.36,67.32,67.33,88300.0,59.2295,59.2295,59.1944,59.2032,88300.0
2013-01-14 11:00:00,67.33,67.36,67.32,67.35,111100.0,59.2032,59.2295,59.1944,59.2207,111100.0
2013-01-14 11:10:00,67.35,67.38,67.34,67.34,94200.0,59.2207,59.2471,59.212,59.212,94200.0
2013-01-14 11:20:00,67.34,67.36,67.31,67.33,85900.0,59.212,59.2295,59.1856,59.2032,85900.0
2013-01-14 11:30:00,67.35,67.37,67.32,67.32,33900.0,59.2207,59.2383,59.1944,59.1944,33900.0
2013-01-14 11:40:00,67.31,67.37,67.27,67.37,21100.0,59.1856,59.2383,59.1504,59.2383,21100.0
2013-01-14 11:50:00,67.36,67.39,67.34,67.36,205300.0,59.2295,59.2559,59.212,59.2295,205300.0
2013-01-14 12:00:00,67.36,67.38,67.33,67.33,18500.0,59.2295,59.2471,59.2032,59.2032,18500.0
2013-01-14 12:10:00,67.34,67.36,67.3,67.31,30700.0,59.212,59.2295,59.1768,59.1856,30700.0
2013-01-14 12:20:00,67.3,67.32,67.28,67.29,59200.0,59.1768,59.1944,59.1592,59.168,59200.0
2013-01-14 12:30:00,67.29,67.33,67.29,67.32,9700.0,59.168,59.2032,59.168,59.1944,9700.0
2013-01-14 12:40:00,67.33,67.36,67.3,67.33,30500.0,59.2032,59.2295,59.1768,59.2032,30500.0
2013-01-14 12:50:00,67.33,67.34,67.31,67.31,10900.0,59.2032,59.212,59.1856,59.1856,10900.0
2013-01-14 13:00:00,67.31,67.31,67.25,67.27,127700.0,59.1856,59.1856,59.1328,59.1504,127700.0
2013-01-14 13:10:00,67.28,67.36,67.27,67.36,19000.0,59.1592,59.2295,59.1504,59.2295,19000.0
2013-01-14 13:20:00,67.36,67.38,67.34,67.36,10200.0,59.2295,59.2471,59.212,59.2295,10200.0
2013-01-14 13:30:00,67.37,67.37,67.34,67.36,15100.0,59.2383,59.2383,59.212,59.2295,15100.0
2013-01-14 13:40:00,67.36,67.37,67.31,67.32,10600.0,59.2295,59.2383,59.1856,59.1944,10600.0
2013-01-14 13:50:00,67.31,67.33,67.3,67.32,8300.0,59.1856,59.2032,59.1768,59.1944,8300.0
2013-01-14 14:00:00,67.32,67.41,67.29,67.4,86200.0,59.1944,59.2735,59.168,59.2647,86200.0
2013-01-14 14:10:00,67.38,67.42,67.37,67.38,34100.0,59.2471,59.2823,59.2383,59.2471,34100.0
2013-01-14 14:20:00,67.39,67.42,67.37,67.41,37300.0,59.2559,59.2823,59.2383,59.2735,37300.0
2013-01-14 14:30:00,67.42,67.45,67.38,67.39,214800.0,59.2823,59.3087,59.2471,59.2559,214800.0
2013-01-14 14:40:00,67.39,67.41,67.35,67.39,39700.0,59.2559,59.2735,59.2207,59.2559,39700.0
2013-01-14 14:50:00,67.39,67.39,67.37,67.39,22500.0,59.2559,59.2559,59.2383,59.2559,22500.0
2013-01-14 15:00:00,67.39,67.45,67.39,67.44,137800.0,59.2559,59.3087,59.2559,59.2999,137800.0
2013-01-14 15:10:00,67.43,67.45,67.41,67.42,132700.0,59.2911,59.3087,59.2735,59.2823,132700.0
2013-01-14 15:20:00,67.43,67.44,67.37,67.38,62000.0,59.2911,59.2999,59.2383,59.2471,62000.0
2013-01-14 15:30:00,67.38,67.38,67.31,67.31,30600.0,59.2471,59.2471,59.1856,59.1856,30600.0
2013-01-14 15:40:00,67.32,67.35,67.32,67.33,123600.0,59.1944,59.2207,59.1944,59.2032,123600.0
2013-01-14 15:50:00,67.33,67.39,67.26,67.39,101500.0,59.2032,59.2559,59.1416,59.2559,101500.0
2013-01-15 09:30:00,67.1,67.14,67.03,67.12,79500.0,59.0009,59.0361,58.9394,59.0185,79500.0
2013-01-15 09:40:00,67.14,67.14,67.0,67.04,61100.0,59.0361,59.0361,58.913,58.9482,61100.0
2013-01-15 09:50:00,67.05,67.12,67.03,67.12,168800.0,58.957,59.0185,58.9394,59.0185,168800.0
2013-01-15 10:00:00,67.1,67.15,67.09,67.14,207900.0,59.0009,59.0449,58.9921,59.0361,207900.0
2013-01-15 10:10:00,67.14,67.18,67.12,67.14,162900.0,59.0361,59.0713,59.0185,59.0361,162900.0
2013-01-15 10:20:00,67.13,67.14,67.09,67.1,121200.0,59.0273,59.0361,58.9921,59.0009,121200.0
2013-01-15 10:30:00,67.09,67.14,67.09,67.13,15400.0,58.9921,59.0361,58.9921,59.0273,15400.0
2013-01-15 10:40:00,67.13,67.18,67.12,67.16,26100.0,59.0273,59.0713,59.0185,59.0537,26100.0
2013-01-15 10:50:00,67.17,67.24,67.16,67.21,15600.0,59.0625,59.124,59.0537,59.0976,15600.0
2013-01-15 11:00:00,67.22,67.25,67.21,67.21,23600.0,59.1064,59.1328,59.0976,59.0976,23600.0
2013-01-15 11:10:00,67.22,67.22,67.17,67.18,38200.0,59.1064,59.1064,59.0625,59.0713,38200.0
2013-01-15 11:20:00,67.19,67.21,67.18,67.2,20700.0,59.0801,59.0976,59.0713,59.0889,20700.0
2013-01-15 11:30:00,67.2,67.25,67.2,67.23,19200.0,59.0889,59.1328,59.0889,59.1152,19200.0
2013-01-15 11:40:00,67.25,67.27,67.22,67.27,29200.0,59.1328,59.1504,59.1064,59.1504,29200.0
2013-01-15 11:50:00,67.27,67.27,67.21,67.21,33300.0,59.1504,59.1504,59.0976,59.0976,33300.0
2013-01-15 12:00:00,67.21,67.24,67.21,67.23,18600.0,59.0976,59.124,59.0976,59.1152,18600.0
2013-01-15 12:10:00,67.23,67.31,67.23,67.3,24800.0,59.1152,59.1856,59.1152,59.1768,24800.0
2013-01-15 12:20:00,67.3,67.3,67.27,67.3,25700.0,59.1768,59.1768,59.1504,59.1768,25700.0
2013-01-15 12:30:00,67.29,67.35,67.29,67.33,11900.0,59.168,59.2207,59.168,59.2032,11900.0
2013-01-15 12:40:00,67.34,67.37,67.33,67.33,26300.0,59.212,59.2383,59.2032,59.2032,26300.0
2013-01-15 12:50:00,67.32,67.33,67.3,67.31,6100.0,59.1944,59.2032,59.1768,59.1856,6100.0
2013-01-15 13:00:00,67.31,67.36,67.3,67.33,38300.0,59.1856,59.2295,59.1768,59.2032,38300.0
2013-01-15 13:10:00,67.32,67.35,67.32,67.34,10600.0,59.1944,59.2207,59.1944,59.212,10600.0
2013-01-15 13:20:00,67.34,67.35,67.29,67.31,28000.0,59.212,59.2207,59.168,59.1856,28000.0
2013-01-15 13:30:00,67.3,67.33,67.28,67.33,10600.0,59.1768,59.2032,59.1592,59.2032,10600.0
2013-01-15 13:40:00,67.33,67.33,67.29,67.29,51000.0,59.2032,59.2032,59.168,59.168,51000.0
2013-01-15 13:50:00,67.29,67.31,67.21,67.22,24000.0,59.168,59.1856,59.0976,59.1064,24000.0
2013-01-15 14:00:00,67.24,67.25,67.22,67.25,19300.0,59.124,59.1328,59.1064,59.1328,19300.0
2013-01-15 14:10:00,67.25,67.27,67.21,67.23,44100.0,59.1328,59.1504,59.0976,59.1152,44100.0
2013-01-15 14:20:00,67.23,67.23,67.19,67.2,37900.0,59.1152,59.1152,59.0801,59.0889,37900.0
2013-01-15 14:30:00,67.2,67.24,67.2,67.24,54400.0,59.0889,59.124,59.0889,59.124,54400.0
2013-01-15 14:40:00,67.25,67.31,67.25,67.3,40800.0,59.1328,59.1856,59.1328,59.1768,40800.0
2013-01-15 14:50:00,67.31,67.34,67.31,67.33,23400.0,59.1856,59.212,59.1856,59.2032,23400.0
2013-01-15 15:00:00,67.34,67.38,67.33,67.35,38600.0,59.212,59.2471,59.2032,59.2207,38600.0
2013-01-15 15:10:00,67.36,67.39,67.32,67.38,24100.0,59.2295,59.2559,59.1944,59.2471,24100.0
2013-01-15 15:20:00,67.39,67.41,67.35,67.36,21200.0,59.2559,59.2735,59.2207,59.2295,21200.0
2013-01-15 15:30:00,67.38,67.42,67.36,67.38,92400.0,59.2471,59.2823,59.2295,59.2471,92400.0
2013-01-15 15:40:00,67.38,67.43,67.35,67.36,158700.0,59.2471,59.2911,59.2207,59.2295,158700.0
2013-01-15 15:50:00,67.36,67.38,67.33,67.36,361600.0,59.2295,59.2471,59.2032,59.2295,361600.0
2013-01-16 09:30:00,67.27,67.29,67.17,67.17,50700.0,59.1504,59.168,59.0625,59.0625,50700.0
2013-01-16 09:40:00,67.18,67.21,67.16,67.2,27600.0,59.0713,59.0976,59.0537,59.0889,27600.0
2013-01-16 09:50:00,67.2,67.28,67.2,67.26,22500.0,59.0889,59.1592,59.0889,59.1416,22500.0
2013-01-16 10:00:00,67.27,67.3,67.25,67.3,34600.0,59.1504,59.1768,59.1328,59.1768,34600.0
2013-01-16 10:10:00,67.31,67.31,67.27,67.29,38300.0,59.1856,59.1856,59.1504,59.168,38300.0
2013-01-16 10:20:00,67.29,67.37,67.29,67.35,18100.0,59.168,59.2383,59.168,59.2207,18100.0
2013-01-16 10:30:00,67.35,67.35,67.32,67.33,16200.0,59.2207,59.2207,59.1944,59.2032,16200.0
2013-01-16 10:40:00,67.35,67.36,67.31,67.31,28200.0,59.2207,59.2295,59.1856,59.1856,28200.0
2013-01-16 10:50:00,67.32,67.34,67.27,67.28,34200.0,59.1944,59.212,59.1504,59.1592,34200.0
2013-01-16 11:00:00,67.28,67.33,67.27,67.33,34600.0,59.1592,59.2032,59.1504,59.2032,34600.0
2013-01-16 11:10:00,67.33,67.37,67.33,67.34,23700.0,59.2032,59.2383,59.2032,59.212,23700.0
2013-01-16 11:20:00,67.35,67.41,67.35,67.39,43300.0,59.2207,59.2735,59.2207,59.2559,43300.0
2013-01-16 11:30:00,67.38,67.41,67.37,67.39,13200.0,59.2471,59.2735,59.2383,59.2559,13200.0
2013-01-16 11:40:00,67.39,67.42,67.38,67.41,11600.0,59.2559,59.2823,59.2471,59.2735,11600.0
2013-01-16 11:50:00,67.42,67.42,67.37,67.38,16100.0,59.2823,59.2823,59.2383,59.2471,16100.0
2013-01-16 12:00:00,67.38,67.39,67.35,67.37,8300.0,59.2471,59.2559,59.2207,59.2383,8300.0
2013-01-16 12:10:00,67.38,67.38,67.36,67.37,14800.0,59.2471,59.2471,59.2295,59.2383,14800.0
2013-01-16 12:20:00,67.37,67.39,67.35,67.37,16900.0,59.2383,59.2559,59.2207,59.2383,16900.0
2013-01-16 12:30:00,67.36,67.37,67.33,67.37,19600.0,59.2295,59.2383,59.2032,59.2383,19600.0
2013-01-16 12:40:00,67.37,67.37,67.3,67.31,57400.0,59.2383,59.2383,59.1768,59.1856,57400.0
2013-01-16 12:50:00,67.33,67.34,67.31,67.33,12200.0,59.2032,59.212,59.1856,59.2032,12200.0
2013-01-16 13:00:00,67.34,67.39,67.31,67.37,31900.0,59.212,59.2559,59.1856,59.2383,31900.0
2013-01-16 13:10:00,67.37,67.39,67.36,67.39,22900.0,59.2383,59.2559,59.2295,59.2559,22900.0
2013-01-16 13:20:00,67.38,67.4,67.36,67.39,27500.0,59.2471,59.2647,59.2295,59.2559,27500.0
2013-01-16 13:30:00,67.39,67.44,67.38,67.43,16900.0,59.2559,59.2999,59.2471,59.2911,16900.0
2013-01-16 13:40:00,67.43,67.47,67.42,67.46,26400.0,59.2911,59.3263,59.2823,59.3175,26400.0
2013-01-16 13:50:00,67.45,67.46,67.43,67.44,42000.0,59.3087,59.3175,59.2911,59.2999,42000.0
2013-01-16 14:00:00,67.44,67.46,67.4,67.4,51000.0,59.2999,59.3175,59.2647,59.2647,51000.0
2013-01-16 14:10:00,67.39,67.45,67.39,67.43,60300.0,59.2559,59.3087,59.2559,59.2911,60300.0
2013-01-16 14:20:00,67.43,67.47,67.43,67.46,130500.0,59.2911,59.3263,59.2911,59.3175,130500.0
2013-01-16 14:30:00,67.46,67.5,67.45,67.47,158800.0,59.3175,59.3526,59.3087,59.3263,158800.0
2013-01-16 14:40:00,67.47,67.47,67.43,67.46,153700.0,59.3263,59.3263,59.2911,59.3175,153700.0
2013-01-16 14:50:00,67.46,67.49,67.46,67.48,89700.0,59.3175,59.3439,59.3175,59.3351,89700.0
2013-01-16 15:00:00,67.48,67.48,67.44,67.47,74400.0,59.3351,59.3351,59.2999,59.3263,74400.0
2013-01-16 15:10:00,67.47,67.47,67.44,67.45,89200.0,59.3263,59.3263,59.2999,59.3087,89200.0
2013-01-16 15:20:00,67.44,67.45,67.38,67.39,57800.0,59.2999,59.3087,59.2471,59.2559,57800.0
2013-01-16 15:30:00,67.38,67.42,67.37,67.42,57100.0,59.2471,59.2823,59.2383,59.2823,57100.0
2013-01-16 15:40:00,67.42,67.43,67.37,67.4,52000.0,59.2823,59.2911,59.2383,59.2647,52000.0
2013-01-16 15:50:00,67.41,67.41,67.35,67.36,723100.0,59.2735,59.2735,59.2207,59.2295,723100.0
2013-01-17 09:30:00,67.65,67.73,67.61,67.64,102800.0,59.4845,59.5549,59.4494,59.4757,102800.0
2013-01-17 09:40:00,67.62,67.63,67.54,67.56,19800.0,59.4582,59.467,59.3878,59.4054,19800.0
2013-01-17 09:50:00,67.55,67.62,67.55,67.61,12500.0,59.3966,59.4582,59.3966,59.4494,12500.0
2013-01-17 10:00:00,67.6,67.63,67.54,67.61,71200.0,59.4406,59.467,59.3878,59.4494,71200.0
2013-01-17 10:10:00,67.61,67.73,67.61,67.71,34800.0,59.4494,59.5549,59.4494,59.5373,34800.0
2013-01-17 10:20:00,67.7,67.74,67.69,67.72,34100.0,59.5285,59.5637,59.5197,59.5461,34100.0
2013-01-17 10:30:00,67.72,67.73,67.67,67.67,20300.0,59.5461,59.5549,59.5021,59.5021,20300.0
2013-01-17 10:40:00,67.68,67.69,67.62,67.63,42700.0,59.5109,59.5197,59.4582,59.467,42700.0
2013-01-17 10:50:00,67.63,67.66,67.61,67.63,80300.0,59.467,59.4933,59.4494,59.467,80300.0
2013-01-17 11:00:00,67.63,67.66,67.62,67.64,50300.0,59.467,59.4933,59.4582,59.4757,50300.0
2013-01-17 11:10:00,67.64,67.67,67.64,67.67,30900.0,59.4757,59.5021,59.4757,59.5021,30900.0
2013-01-17 11:20:00,67.67,67.74,67.67,67.74,77300.0,59.5021,59.5637,59.5021,59.5637,77300.0
2013-01-17 11:30:00,67.74,67.78,67.73,67.75,330900.0,59.5637,59.5988,59.5549,59.5725,330900.0
2013-01-17 11:40:00,67.75,67.77,67.75,67.77,42500.0,59.5725,59.5901,59.5725,59.5901,42500.0
2013-01-17 11:50:00,67.77,67.79,67.73,67.73,49400.0,59.5901,59.6076,59.5549,59.5549,49400.0
2013-01-17 12:00:00,67.73,67.77,67.73,67.76,23100.0,59.5549,59.5901,59.5549,59.5813,23100.0
2013-01-17 12:10:00,67.76,67.8,67.75,67.79,49000.0,59.5813,59.6164,59.5725,59.6076,49000.0
2013-01-17 12:20:00,67.8,67.86,67.79,67.85,32500.0,59.6164,59.6692,59.6076,59.6604,32500.0
2013-01-17 12:30:00,67.85,67.88,67.82,67.86,75300.0,59.6604,59.6868,59.634,59.6692,75300.0
2013-01-17 12:40:00,67.86,67.86,67.82,67.83,36400.0,59.6692,59.6692,59.634,59.6428,36400.0
2013-01-17 12:50:00,67.83,67.86,67.83,67.84,34900.0,59.6428,59.6692,59.6428,59.6516,34900.0
2013-01-17 13:00:00,67.84,67.86,67.81,67.81,24400.0,59.6516,59.6692,59.6252,59.6252,24400.0
2013-01-17 13:10:00,67.81,67.85,67.81,67.85,42000.0,59.6252,59.6604,59.6252,59.6604,42000.0
2013-01-17 13:20:00,67.85,67.86,67.83,67.85,47300.0,59.6604,59.6692,59.6428,59.6604,47300.0
2013-01-17 13:30:00,67.86,67.86,67.84,67.85,30300.0,59.6692,59.6692,59.6516,59.6604,30300.0
2013-01-17 13:40:00,67.86,67.88,67.86,67.87,13500.0,59.6692,59.6868,59.6692,59.678,13500.0
2013-01-17 13:50:00,67.86,67.95,67.85,67.93,38400.0,59.6692,59.7483,59.6604,59.7307,38400.0
2013-01-17 14:00:00,67.94,67.97,67.92,67.96,34800.0,59.7395,59.7659,59.7219,59.7571,34800.0
2013-01-17 14:10:00,67.96,67.98,67.95,67.97,34600.0,59.7571,59.7747,59.7483,59.7659,34600.0
2013-01-17 14:20:00,67.98,68.0,67.94,67.95,53500.0,59.7747,59.7923,59.7395,59.7483,53500.0
2013-01-17 14:30:00,67.95,67.96,67.94,67.96,26900.0,59.7483,59.7571,59.7395,59.7571,26900.0
2013-01-17 14:40:00,67.96,67.99,67.93,67.93,101500.0,59.7571,59.7835,59.7307,59.7307,101500.0
2013-01-17 14:50:00,67.93,67.94,67.88,67.91,45500.0,59.7307,59.7395,59.6868,59.7132,45500.0
2013-01-17 15:00:00,67.91,67.92,67.89,67.9,58800.0,59.7132,59.7219,59.6956,59.7044,58800.0
2013-01-17 15:10:00,67.91,67.92,67.9,67.91,54800.0,59.7132,59.7219,59.7044,59.7132,54800.0
2013-01-17 15:20:00,67.9,67.9,67.84,67.88,49800.0,59.7044,59.7044,59.6516,59.6868,49800.0
2013-01-17 15:30:00,67.88,67.91,67.86,67.89,57100.0,59.6868,59.7132,59.6692,59.6956,57100.0
2013-01-17 15:40:00,67.89,67.92,67.88,67.89,47000.0,59.6956,59.7219,59.6868,59.6956,47000.0
2013-01-17 15:50:00,67.89,67.89,67.79,67.8,89200.0,59.6956,59.6956,59.6076,59.6164,89200.0
2013-01-18 09:30:00,67.75,67.78,67.65,67.68,179700.0,59.5725,59.5988,59.4845,59.5109,179700.0
2013-01-18 09:40:00,67.68,67.76,67.66,67.74,56600.0,59.5109,59.5813,59.4933,59.5637,56600.0
2013-01-18 09:50:00,67.74,67.78,67.68,67.73,71700.0,59.5637,59.5988,59.5109,59.5549,71700.0
2013-01-18 10:00:00,67.74,67.76,67.69,67.7,137100.0,59.5637,59.5813,59.5197,59.5285,137100.0
2013-01-18 10:10:00,67.72,67.77,67.7,67.76,52800.0,59.5461,59.5901,59.5285,59.5813,52800.0
2013-01-18 10:20:00,67.75,67.76,67.72,67.73,40200.0,59.5725,59.5813,59.5461,59.5549,40200.0
2013-01-18 10:30:00,67.72,67.73,67.7,67.72,78700.0,59.5461,59.5549,59.5285,59.5461,78700.0
2013-01-18 10:40:00,67.71,67.71,67.68,67.7,62000.0,59.5373,59.5373,59.5109,59.5285,62000.0
2013-01-18 10:50:00,67.7,67.7,67.64,67.65,91200.0,59.5285,59.5285,59.4757,59.4845,91200.0
2013-01-18 11:00:00,67.65,67.66,67.59,67.6,54900.0,59.4845,59.4933,59.4318,59.4406,54900.0
2013-01-18 11:10:00,67.59,67.65,67.56,67.63,113100.0,59.4318,59.4845,59.4054,59.467,113100.0
2013-01-18 11:20:00,67.64,67.67,67.63,67.64,76500.0,59.4757,59.5021,59.467,59.4757,76500.0
2013-01-18 11:30:00,67.63,67.65,67.6,67.63,80400.0,59.467,59.4845,59.4406,59.467,80400.0
2013-01-18 11:40:00,67.63,67.63,67.54,67.55,98400.0,59.467,59.467,59.3878,59.3966,98400.0
2013-01-18 11:50:00,67.55,67.58,67.55,67.56,18900.0,59.3966,59.423,59.3966,59.4054,18900.0
2013-01-18 12:00:00,67.56,67.58,67.56,67.57,17200.0,59.4054,59.423,59.4054,59.4142,17200.0
2013-01-18 12:10:00,67.57,67.59,67.57,67.58,13600.0,59.4142,59.4318,59.4142,59.423,13600.0
2013-01-18 12:20:00,67.57,67.59,67.57,67.58,11500.0,59.4142,59.4318,59.4142,59.423,11500.0
2013-01-18 12:30:00,67.58,67.62,67.57,67.61,28100.0,59.423,59.4582,59.4142,59.4494,28100.0
2013-01-18 12:40:00,67.6,67.63,67.59,67.62,19500.0,59.4406,59.467,59.4318,59.4582,19500.0
2013-01-18 12:50:00,67.62,67.71,67.61,67.69,33200.0,59.4582,59.5373,59.4494,59.5197,33200.0
2013-01-18 13:00:00,67.69,67.76,67.69,67.76,33100.0,59.5197,59.5813,59.5197,59.5813,33100.0
2013-01-18 13:10:00,67.76,67.8,67.76,67.78,37600.0,59.5813,59.6164,59.5813,59.5988,37600.0
2013-01-18 13:20:00,67.79,67.79,67.75,67.76,29700.0,59.6076,59.6076,59.5725,59.5813,29700.0
2013-01-18 13:30:00,67.76,67.77,67.74,67.76,31000.0,59.5813,59.5901,59.5637,59.5813,31000.0
2013-01-18 13:40:00,67.76,67.78,67.75,67.76,21300.0,59.5813,59.5988,59.5725,59.5813,21300.0
2013-01-18 13:50:00,67.77,67.79,67.75,67.76,52000.0,59.5901,59.6076,59.5725,59.5813,52000.0
2013-01-18 14:00:00,67.77,67.78,67.75,67.78,35200.0,59.5901,59.5988,59.5725,59.5988,35200.0
2013-01-18 14:10:00,67.78,67.8,67.77,67.78,29200.0,59.5988,59.6164,59.5901,59.5988,29200.0
2013-01-18 14:20:00,67.77,67.78,67.76,67.78,59500.0,59.5901,59.5988,59.5813,59.5988,59500.0
2013-01-18 14:30:00,67.78,67.8,67.76,67.8,40000.0,59.5988,59.6164,59.5813,59.6164,40000.0
2013-01-18 14:40:00,67.79,67.82,67.77,67.78,55100.0,59.6076,59.634,59.5901,59.5988,55100.0
2013-01-18 14:50:00,67.78,67.79,67.77,67.78,94900.0,59.5988,59.6076,59.5901,59.5988,94900.0
2013-01-18 15:00:00,67.78,67.8,67.77,67.8,33600.0,59.5988,59.6164,59.5901,59.6164,33600.0
2013-01-18 15:10:00,67.8,67.8,67.77,67.79,40300.0,59.6164,59.6164,59.5901,59.6076,40300.0
2013-01-18 15:20:00,67.79,67.82,67.79,67.82,48200.0,59.6076,59.634,59.6076,59.634,48200.0
2013-01-18 15:30:00,67.83,67.9,67.82,67.88,76100.0,59.6428,59.7044,59.634,59.6868,76100.0
2013-01-18 15:40:00,67.88,67.92,67.86,67.92,105500.0,59.6868,59.7219,59.6692,59.7219,105500.0
2013-01-18 15:50:00,67.92,67.96,67.92,67.94,125000.0,59.7219,59.7571,59.7219,59.7395,125000.0
2013-01-22 09:30:00,67.92,67.99,67.91,67.95,80600.0,59.7219,59.7835,59.7132,59.7483,80600.0
2013-01-22 09:40:00,67.94,67.94,67.87,67.93,25400.0,59.7395,59.7395,59.678,59.7307,25400.0
2013-01-22 09:50:00,67.91,67.96,67.88,67.91,23300.0,59.7132,59.7571,59.6868,59.7132,23300.0
2013-01-22 10:00:00,67.9,67.9,67.82,67.86,25300.0,59.7044,59.7044,59.634,59.6692,25300.0
2013-01-22 10:10:00,67.86,67.86,67.77,67.78,23800.0,59.6692,59.6692,59.5901,59.5988,23800.0
2013-01-22 10:20:00,67.78,67.8,67.74,67.75,31100.0,59.5988,59.6164,59.5637,59.5725,31100.0
2013-01-22 10:30:00,67.74,67.77,67.71,67.76,42800.0,59.5637,59.5901,59.5373,59.5813,42800.0
2013-01-22 10:40:00,67.77,67.79,67.75,67.78,25800.0,59.5901,59.6076,59.5725,59.5988,25800.0
2013-01-22 10:50:00,67.79,67.81,67.77,67.81,51800.0,59.6076,59.6252,59.5901,59.6252,51800.0
2013-01-22 11:00:00,67.8,67.8,67.75,67.8,23200.0,59.6164,59.6164,59.5725,59.6164,23200.0
2013-01-22 11:10:00,67.8,67.85,67.79,67.85,20800.0,59.6164,59.6604,59.6076,59.6604,20800.0
2013-01-22 11:20:00,67.85,67.85,67.82,67.83,17300.0,59.6604,59.6604,59.634,59.6428,17300.0
2013-01-22 11:30:00,67.83,67.83,67.78,67.78,7700.0,59.6428,59.6428,59.5988,59.5988,7700.0
2013-01-22 11:40:00,67.78,67.81,67.78,67.8,15200.0,59.5988,59.6252,59.5988,59.6164,15200.0
2013-01-22 11:50:00,67.8,67.87,67.79,67.85,18800.0,59.6164,59.678,59.6076,59.6604,18800.0
2013-01-22 12:00:00,67.84,67.87,67.84,67.86,13300.0,59.6516,59.678,59.6516,59.6692,13300.0
2013-01-22 12:10:00,67.86,67.93,67.85,67.93,32600.0,59.6692,59.7307,59.6604,59.7307,32600.0
2013-01-22 12:20:00,67.92,67.94,67.9,67.92,22800.0,59.7219,59.7395,59.7044,59.7219,22800.0
2013-01-22 12:30:00,67.92,67.96,67.92,67.94,34600.0,59.7219,59.7571,59.7219,59.7395,34600.0
2013-01-22 12:40:00,67.95,67.99,67.92,67.92,34300.0,59.7483,59.7835,59.7219,59.7219,34300.0
2013-01-22 12:50:00,67.94,67.95,67.9,67.92,6300.0,59.7395,59.7483,59.7044,59.7219,6300.0
2013-01-22 13:00:00,67.92,67.97,67.92,67.95,8100.0,59.7219,59.7659,59.7219,59.7483,8100.0
2013-01-22 13:10:00,67.96,68.0,67.94,68.0,23000.0,59.7571,59.7923,59.7395,59.7923,23000.0
2013-01-22 13:20:00,67.97,68.0,67.96,67.97,15500.0,59.7659,59.7923,59.7571,59.7659,15500.0
2013-01-22 13:30:00,67.97,67.98,67.95,67.97,32700.0,59.7659,59.7747,59.7483,59.7659,32700.0
2013-01-22 13:40:00,67.96,67.99,67.96,67.98,17400.0,59.7571,59.7835,59.7571,59.7747,17400.0
2013-01-22 13:50:00,67.98,68.0,67.97,67.97,5900.0,59.7747,59.7923,59.7659,59.7659,5900.0
2013-01-22 14:00:00,67.98,68.03,67.95,68.01,14200.0,59.7747,59.8187,59.7483,59.8011,14200.0
2013-01-22 14:10:00,68.02,68.05,68.02,68.04,13500.0,59.8099,59.8363,59.8099,59.8275,13500.0
2013-01-22 14:20:00,68.04,68.05,68.02,68.05,34300.0,59.8275,59.8363,59.8099,59.8363,34300.0
2013-01-22 14:30:00,68.05,68.08,68.05,68.05,47500.0,59.8363,59.8626,59.8363,59.8363,47500.0
2013-01-22 14:40:00,68.05,68.09,68.04,68.08,13100.0,59.8363,59.8714,59.8275,59.8626,13100.0
2013-01-22 14:50:00,68.08,68.12,68.07,68.09,16600.0,59.8626,59.8978,59.8538,59.8714,16600.0
2013-01-22 15:00:00,68.09,68.09,68.05,68.06,13100.0,59.8714,59.8714,59.8363,59.8451,13100.0
2013-01-22 15:10:00,68.06,68.06,68.01,68.03,89900.0,59.8451,59.8451,59.8011,59.8187,89900.0
2013-01-22 15:20:00,68.03,68.07,68.02,68.06,65600.0,59.8187,59.8538,59.8099,59.8451,65600.0
2013-01-22 15:30:00,68.06,68.1,68.05,68.09,145800.0,59.8451,59.8802,59.8363,59.8714,145800.0
2013-01-22 15:40:00,68.09,68.09,68.03,68.05,68100.0,59.8714,59.8714,59.8187,59.8363,68100.0
2013-01-22 15:50:00,68.05,68.16,68.05,68.16,125700.0,59.8363,59.933,59.8363,59.933,125700.0
2013-01-23 09:30:00,68.29,68.37,68.28,68.3,53500.0,60.0473,60.1176,60.0385,60.0561,53500.0
2013-01-23 09:40:00,68.31,68.35,68.3,68.33,33300.0,60.0649,60.1,60.0561,60.0825,33300.0
2013-01-23 09:50:00,68.34,68.37,68.33,68.36,38200.0,60.0913,60.1176,60.0825,60.1088,38200.0
2013-01-23 10:00:00,68.34,68.42,68.33,68.41,22900.0,60.0913,60.1616,60.0825,60.1528,22900.0
2013-01-23 10:10:00,68.4,68.47,68.39,68.41,63300.0,60.144,60.2056,60.1352,60.1528,63300.0
2013-01-23 10:20:00,68.41,68.41,68.33,68.33,86600.0,60.1528,60.1528,60.0825,60.0825,86600.0
2013-01-23 10:30:00,68.34,68.34,68.26,68.26,30800.0,60.0913,60.0913,60.0209,60.0209,30800.0
2013-01-23 10:40:00,68.27,68.27,68.24,68.27,22000.0,60.0297,60.0297,60.0033,60.0297,22000.0
2013-01-23 10:50:00,68.27,68.32,68.27,68.29,32600.0,60.0297,60.0737,60.0297,60.0473,32600.0
2013-01-23 11:00:00,68.3,68.32,68.28,68.29,21400.0,60.0561,60.0737,60.0385,60.0473,21400.0
2013-01-23 11:10:00,68.3,68.36,68.29,68.34,20500.0,60.0561,60.1088,60.0473,60.0913,20500.0
2013-01-23 11:20:00,68.34,68.36,68.25,68.25,24500.0,60.0913,60.1088,60.0121,60.0121,24500.0
2013-01-23 11:30:00,68.26,68.31,68.25,68.3,24200.0,60.0209,60.0649,60.0121,60.0561,24200.0
2013-01-23 11:40:00,68.3,68.3,68.28,68.28,20000.0,60.0561,60.0561,60.0385,60.0385,20000.0
2013-01-23 11:50:00,68.27,68.34,68.27,68.31,86000.0,60.0297,60.0913,60.0297,60.0649,86000.0
2013-01-23 12:00:00,68.3,68.34,68.3,68.31,26000.0,60.0561,60.0913,60.0561,60.0649,26000.0
2013-01-23 12:10:00,68.3,68.33,68.28,68.28,12200.0,60.0561,60.0825,60.0385,60.0385,12200.0
2013-01-23 12:20:00,68.29,68.29,68.27,68.27,2800.0,60.0473,60.0473,60.0297,60.0297,2800.0
2013-01-23 12:30:00,68.28,68.31,68.27,68.27,29700.0,60.0385,60.0649,60.0297,60.0297,29700.0
2013-01-23 12:40:00,68.27,68.31,68.26,68.3,18300.0,60.0297,60.0649,60.0209,60.0561,18300.0
2013-01-23 12:50:00,68.3,68.36,68.28,68.35,29800.0,60.0561,60.1088,60.0385,60.1,29800.0
2013-01-23 13:00:00,68.35,68.38,68.34,68.38,21800.0,60.1,60.1264,60.0913,60.1264,21800.0
2013-01-23 13:10:00,68.37,68.4,68.36,68.39,27400.0,60.1176,60.144,60.1088,60.1352,27400.0
2013-01-23 13:20:00,68.4,68.42,68.37,68.38,15100.0,60.144,60.1616,60.1176,60.1264,15100.0
2013-01-23 13:30:00,68.37,68.41,68.37,68.41,41300.0,60.1176,60.1528,60.1176,60.1528,41300.0
2013-01-23 13:40:00,68.4,68.41,68.38,68.41,69100.0,60.144,60.1528,60.1264,60.1528,69100.0
2013-01-23 13:50:00,68.4,68.41,68.39,68.4,17600.0,60.144,60.1528,60.1352,60.144,17600.0
2013-01-23 14:00:00,68.41,68.42,68.37,68.38,58000.0,60.1528,60.1616,60.1176,60.1264,58000.0
2013-01-23 14:10:00,68.37,68.39,68.37,68.39,48300.0,60.1176,60.1352,60.1176,60.1352,48300.0
2013-01-23 14:20:00,68.38,68.41,68.38,68.41,21400.0,60.1264,60.1528,60.1264,60.1528,21400.0
2013-01-23 14:30:00,68.41,68.42,68.4,68.42,27700.0,60.1528,60.1616,60.144,60.1616,27700.0
2013-01-23 14:40:00,68.43,68.46,68.43,68.45,16400.0,60.1704,60.1968,60.1704,60.188,16400.0
2013-01-23 14:50:00,68.45,68.48,68.45,68.46,30600.0,60.188,60.2144,60.188,60.1968,30600.0
2013-01-23 15:00:00,68.47,68.49,68.45,68.49,56600.0,60.2056,60.2231,60.188,60.2231,56600.0
2013-01-23 15:10:00,68.48,68.49,68.45,68.47,43100.0,60.2144,60.2231,60.188,60.2056,43100.0
2013-01-23 15:20:00,68.47,68.47,68.44,68.45,136800.0,60.2056,60.2056,60.1792,60.188,136800.0
2013-01-23 15:30:00,68.44,68.45,68.42,68.42,116800.0,60.1792,60.188,60.1616,60.1616,116800.0
2013-01-23 15:40:00,68.43,68.43,68.38,68.41,130700.0,60.1704,60.1704,60.1264,60.1528,130700.0
2013-01-23 15:50:00,68.4,68.41,68.36,68.4,269200.0,60.144,60.1528,60.1088,60.144,269200.0
2013-01-24 09:30:00,68.08,68.23,68.05,68.23,119100.0,59.8626,59.9945,59.8363,59.9945,119100.0
2013-01-24 09:40:00,68.23,68.33,68.2,68.31,42400.0,59.9945,60.0825,59.9682,60.0649,42400.0
2013-01-24 09:50:00,68.34,68.43,68.34,68.41,56200.0,60.0913,60.1704,60.0913,60.1528,56200.0
2013-01-24 10:00:00,68.4,68.5,68.39,68.46,15700.0,60.144,60.2319,60.1352,60.1968,15700.0
2013-01-24 10:10:00,68.45,68.45,68.38,68.41,20000.0,60.188,60.188,60.1264,60.1528,20000.0
2013-01-24 10:20:00,68.42,68.44,68.4,68.42,15500.0,60.1616,60.1792,60.144,60.1616,15500.0
2013-01-24 10:30:00,68.44,68.44,68.39,68.43,14300.0,60.1792,60.1792,60.1352,60.1704,14300.0
2013-01-24 10:40:00,68.43,68.48,68.39,68.47,24500.0,60.1704,60.2144,60.1352,60.2056,24500.0
2013-01-24 10:50:00,68.47,68.48,68.42,68.42,18000.0,60.2056,60.2144,60.1616,60.1616,18000.0
2013-01-24 11:00:00,68.42,68.5,68.42,68.45,40700.0,60.1616,60.2319,60.1616,60.188,40700.0
2013-01-24 11:10:00,68.45,68.48,68.44,68.45,32100.0,60.188,60.2144,60.1792,60.188,32100.0
2013-01-24 11:20:00,68.45,68.55,68.44,68.54,43500.0,60.188,60.2759,60.1792,60.2671,43500.0
2013-01-24 11:30:00,68.54,68.55,68.5,68.52,18600.0,60.2671,60.2759,60.2319,60.2495,18600.0
2013-01-24 11:40:00,68.51,68.53,68.48,68.49,45900.0,60.2407,60.2583,60.2144,60.2231,45900.0
2013-01-24 11:50:00,68.49,68.52,68.46,68.49,51000.0,60.2231,60.2495,60.1968,60.2231,51000.0
2013-01-24 12:00:00,68.5,68.51,68.43,68.46,23800.0,60.2319,60.2407,60.1704,60.1968,23800.0
2013-01-24 12:10:00,68.46,68.46,68.41,68.41,23100.0,60.1968,60.1968,60.1528,60.1528,23100.0
2013-01-24 12:20:00,68.4,68.41,68.39,68.4,24900.0,60.144,60.1528,60.1352,60.144,24900.0
2013-01-24 12:30:00,68.4,68.4,68.25,68.26,29700.0,60.144,60.144,60.0121,60.0209,29700.0
2013-01-24 12:40:00,68.25,68.3,68.25,68.27,67600.0,60.0121,60.0561,60.0121,60.0297,67600.0
2013-01-24 12:50:00,68.27,68.27,68.18,68.19,22900.0,60.0297,60.0297,59.9506,59.9594,22900.0
2013-01-24 13:00:00,68.19,68.22,68.16,68.19,17000.0,59.9594,59.9857,59.933,59.9594,17000.0
2013-01-24 13:10:00,68.2,68.21,68.16,68.2,31800.0,59.9682,59.9769,59.933,59.9682,31800.0
2013-01-24 13:20:00,68.21,68.26,68.21,68.24,21800.0,59.9769,60.0209,59.9769,60.0033,21800.0
2013-01-24 13:30:00,68.24,68.24,68.17,68.17,19500.0,60.0033,60.0033,59.9418,59.9418,19500.0
2013-01-24 13:40:00,68.16,68.16,68.02,68.02,28200.0,59.933,59.933,59.8099,59.8099,28200.0
2013-01-24 13:50:00,68.03,68.09,68.03,68.07,35100.0,59.8187,59.8714,59.8187,59.8538,35100.0
2013-01-24 14:00:00,68.06,68.11,68.03,68.11,26300.0,59.8451,59.889,59.8187,59.889,26300.0
2013-01-24 14:10:00,68.11,68.14,68.06,68.06,19000.0,59.889,59.9154,59.8451,59.8451,19000.0
2013-01-24 14:20:00,68.06,68.1,68.05,68.1,10800.0,59.8451,59.8802,59.8363,59.8802,10800.0
2013-01-24 14:30:00,68.11,68.17,68.11,68.16,15100.0,59.889,59.9418,59.889,59.933,15100.0
2013-01-24 14:40:00,68.16,68.19,68.15,68.18,33400.0,59.933,59.9594,59.9242,59.9506,33400.0
2013-01-24 14:50:00,68.19,68.21,68.17,68.18,39400.0,59.9594,59.9769,59.9418,59.9506,39400.0
2013-01-24 15:00:00,68.18,68.22,68.14,68.19,21300.0,59.9506,59.9857,59.9154,59.9594,21300.0
2013-01-24 15:10:00,68.2,68.26,68.2,68.24,80000.0,59.9682,60.0209,59.9682,60.0033,80000.0
2013-01-24 15:20:00,68.23,68.26,68.22,68.24,28600.0,59.9945,60.0209,59.9857,60.0033,28600.0
2013-01-24 15:30:00,68.25,68.35,68.25,68.3,30700.0,60.0121,60.1,60.0121,60.0561,30700.0
2013-01-24 15:40:00,68.3,68.31,68.22,68.25,27600.0,60.0561,60.0649,59.9857,60.0121,27600.0
2013-01-24 15:50:00,68.25,68.26,68.16,68.18,78000.0,60.0121,60.0209,59.933,59.9506,78000.0
2013-01-25 09:30:00,68.34,68.41,68.3,68.34,137200.0,60.0913,60.1528,60.0561,60.0913,137200.0
2013-01-25 09:40:00,68.35,68.46,68.35,68.41,24100.0,60.1,60.1968,60.1,60.1528,24100.0
2013-01-25 09:50:00,68.42,68.51,68.41,68.48,15900.0,60.1616,60.2407,60.1528,60.2144,15900.0
2013-01-25 10:00:00,68.47,68.47,68.38,68.41,27600.0,60.2056,60.2056,60.1264,60.1528,27600.0
2013-01-25 10:10:00,68.42,68.48,68.39,68.45,16100.0,60.1616,60.2144,60.1352,60.188,16100.0
2013-01-25 10:20:00,68.46,68.46,68.25,68.25,59600.0,60.1968,60.1968,60.0121,60.0121,59600.0
2013-01-25 10:30:00,68.26,68.3,68.24,68.27,24700.0,60.0209,60.0561,60.0033,60.0297,24700.0
2013-01-25 10:40:00,68.27,68.33,68.25,68.31,41600.0,60.0297,60.0825,60.0121,60.0649,41600.0
2013-01-25 10:50:00,68.31,68.33,68.28,68.31,17100.0,60.0649,60.0825,60.0385,60.0649,17100.0
2013-01-25 11:00:00,68.32,68.41,68.3,68.38,26400.0,60.0737,60.1528,60.0561,60.1264,26400.0
2013-01-25 11:10:00,68.37,68.39,68.32,68.32,38100.0,60.1176,60.1352,60.0737,60.0737,38100.0
2013-01-25 11:20:00,68.32,68.36,68.31,68.34,57800.0,60.0737,60.1088,60.0649,60.0913,57800.0
2013-01-25 11:30:00,68.36,68.39,68.35,68.35,10700.0,60.1088,60.1352,60.1,60.1,10700.0
2013-01-25 11:40:00,68.37,68.38,68.33,68.37,9300.0,60.1176,60.1264,60.0825,60.1176,9300.0
2013-01-25 11:50:00,68.38,68.38,68.29,68.3,12100.0,60.1264,60.1264,60.0473,60.0561,12100.0
2013-01-25 12:00:00,68.3,68.44,68.3,68.44,11300.0,60.0561,60.1792,60.0561,60.1792,11300.0
2013-01-25 12:10:00,68.44,68.48,68.42,68.48,21100.0,60.1792,60.2144,60.1616,60.2144,21100.0
2013-01-25 12:20:00,68.47,68.48,68.39,68.39,13400.0,60.2056,60.2144,60.1352,60.1352,13400.0
2013-01-25 12:30:00,68.4,68.41,68.38,68.38,4700.0,60.144,60.1528,60.1264,60.1264,4700.0
2013-01-25 12:40:00,68.38,68.43,68.38,68.43,36300.0,60.1264,60.1704,60.1264,60.1704,36300.0
2013-01-25 12:50:00,68.41,68.45,68.39,68.41,68200.0,60.1528,60.188,60.1352,60.1528,68200.0
2013-01-25 13:00:00,68.4,68.44,68.38,68.42,353900.0,60.144,60.1792,60.1264,60.1616,353900.0
2013-01-25 13:10:00,68.42,68.48,68.42,68.44,19400.0,60.1616,60.2144,60.1616,60.1792,19400.0
2013-01-25 13:20:00,68.45,68.47,68.42,68.46,20500.0,60.188,60.2056,60.1616,60.1968,20500.0
2013-01-25 13:30:00,68.46,68.51,68.46,68.5,22100.0,60.1968,60.2407,60.1968,60.2319,22100.0
2013-01-25 13:40:00,68.5,68.58,68.5,68.54,17400.0,60.2319,60.3023,60.2319,60.2671,17400.0
2013-01-25 13:50:00,68.53,68.56,68.51,68.56,16500.0,60.2583,60.2847,60.2407,60.2847,16500.0
2013-01-25 14:00:00,68.56,68.59,68.54,68.59,20200.0,60.2847,60.3111,60.2671,60.3111,20200.0
2013-01-25 14:10:00,68.59,68.6,68.53,68.54,13800.0,60.3111,60.3199,60.2583,60.2671,13800.0
2013-01-25 14:20:00,68.54,68.58,68.52,68.57,111100.0,60.2671,60.3023,60.2495,60.2935,111100.0
2013-01-25 14:30:00,68.56,68.61,68.56,68.57,23000.0,60.2847,60.3287,60.2847,60.2935,23000.0
2013-01-25 14:40:00,68.57,68.62,68.57,68.6,24600.0,60.2935,60.3375,60.2935,60.3199,24600.0
2013-01-25 14:50:00,68.6,68.62,68.52,68.53,29300.0,60.3199,60.3375,60.2495,60.2583,29300.0
2013-01-25 15:00:00,68.54,68.58,68.49,68.5,30200.0,60.2671,60.3023,60.2231,60.2319,30200.0
2013-01-25 15:10:00,68.51,68.52,68.46,68.5,40300.0,60.2407,60.2495,60.1968,60.2319,40300.0
2013-01-25 15:20:00,68.5,68.54,68.49,68.53,24900.0,60.2319,60.2671,60.2231,60.2583,24900.0
2013-01-25 15:30:00,68.54,68.55,68.49,68.52,79300.0,60.2671,60.2759,60.2231,60.2495,79300.0
2013-01-25 15:40:00,68.51,68.52,68.41,68.43,84000.0,60.2407,60.2495,60.1528,60.1704,84000.0
2013-01-25 15:50:00,68.43,68.55,68.43,68.54,42600.0,60.1704,60.2759,60.1704,60.2671,42600.0
2013-01-28 09:30:00,68.64,68.64,68.5,68.55,69500.0,60.355,60.355,60.2319,60.2759,69500.0
2013-01-28 09:40:00,68.56,68.59,68.53,68.55,21600.0,60.2847,60.3111,60.2583,60.2759,21600.0
2013-01-28 09:50:00,68.56,68.56,68.5,68.51,34700.0,60.2847,60.2847,60.2319,60.2407,34700.0
2013-01-28 10:00:00,68.49,68.51,68.37,68.38,34900.0,60.2231,60.2407,60.1176,60.1264,34900.0
2013-01-28 10:10:00,68.37,68.39,68.29,68.34,27500.0,60.1176,60.1352,60.0473,60.0913,27500.0
2013-01-28 10:20:00,68.35,68.44,68.35,68.44,13600.0,60.1,60.1792,60.1,60.1792,13600.0
2013-01-28 10:30:00,68.44,68.46,68.42,68.42,24100.0,60.1792,60.1968,60.1616,60.1616,24100.0
2013-01-28 10:40:00,68.41,68.49,68.39,68.47,21000.0,60.1528,60.2231,60.1352,60.2056,21000.0
2013-01-28 10:50:00,68.46,68.47,68.41,68.46,37300.0,60.1968,60.2056,60.1528,60.1968,37300.0
2013-01-28 11:00:00,68.46,68.51,68.46,68.47,29400.0,60.1968,60.2407,60.1968,60.2056,29400.0
2013-01-28 11:10:00,68.46,68.48,68.42,68.44,30100.0,60.1968,60.2144,60.1616,60.1792,30100.0
2013-01-28 11:20:00,68.45,68.5,68.43,68.49,50800.0,60.188,60.2319,60.1704,60.2231,50800.0
2013-01-28 11:30:00,68.5,68.54,68.49,68.53,28300.0,60.2319,60.2671,60.2231,60.2583,28300.0
2013-01-28 11:40:00,68.53,68.57,68.52,68.55,24600.0,60.2583,60.2935,60.2495,60.2759,24600.0
2013-01-28 11:50:00,68.56,68.57,68.53,68.55,15700.0,60.2847,60.2935,60.2583,60.2759,15700.0
2013-01-28 12:00:00,68.56,68.57,68.51,68.55,24100.0,60.2847,60.2935,60.2407,60.2759,24100.0
2013-01-28 12:10:00,68.55,68.57,68.5,68.53,101900.0,60.2759,60.2935,60.2319,60.2583,101900.0
2013-01-28 12:20:00,68.55,68.55,68.48,68.5,28900.0,60.2759,60.2759,60.2144,60.2319,28900.0
2013-01-28 12:30:00,68.49,68.52,68.46,68.52,15100.0,60.2231,60.2495,60.1968,60.2495,15100.0
2013-01-28 12:40:00,68.52,68.53,68.49,68.51,18300.0,60.2495,60.2583,60.2231,60.2407,18300.0
2013-01-28 12:50:00,68.5,68.52,68.47,68.47,17200.0,60.2319,60.2495,60.2056,60.2056,17200.0
2013-01-28 13:00:00,68.46,68.47,68.41,68.42,8100.0,60.1968,60.2056,60.1528,60.1616,8100.0
2013-01-28 13:10:00,68.42,68.44,68.39,68.39,20800.0,60.1616,60.1792,60.1352,60.1352,20800.0
2013-01-28 13:20:00,68.39,68.4,68.36,68.39,74700.0,60.1352,60.144,60.1088,60.1352,74700.0
2013-01-28 13:30:00,68.38,68.43,68.38,68.43,9300.0,60.1264,60.1704,60.1264,60.1704,9300.0
2013-01-28 13:40:00,68.43,68.45,68.42,68.44,13200.0,60.1704,60.188,60.1616,60.1792,13200.0
2013-01-28 13:50:00,68.43,68.49,68.42,68.48,25800.0,60.1704,60.2231,60.1616,60.2144,25800.0
2013-01-28 14:00:00,68.47,68.48,68.46,68.48,21300.0,60.2056,60.2144,60.1968,60.2144,21300.0
2013-01-28 14:10:00,68.49,68.54,68.49,68.53,16700.0,60.2231,60.2671,60.2231,60.2583,16700.0
2013-01-28 14:20:00,68.53,68.55,68.5,68.55,19700.0,60.2583,60.2759,60.2319,60.2759,19700.0
2013-01-28 14:30:00,68.55,68.56,68.5,68.51,27300.0,60.2759,60.2847,60.2319,60.2407,27300.0
2013-01-28 14:40:00,68.51,68.55,68.49,68.53,30700.0,60.2407,60.2759,60.2231,60.2583,30700.0
2013-01-28 14:50:00,68.53,68.56,68.52,68.54,24200.0,60.2583,60.2847,60.2495,60.2671,24200.0
2013-01-28 15:00:00,68.54,68.58,68.5,68.53,27100.0,60.2671,60.3023,60.2319,60.2583,27100.0
2013-01-28 15:10:00,68.53,68.55,68.5,68.52,32500.0,60.2583,60.2759,60.2319,60.2495,32500.0
2013-01-28 15:20:00,68.51,68.51,68.42,68.46,149400.0,60.2407,60.2407,60.1616,60.1968,149400.0
2013-01-28 15:30:00,68.45,68.5,68.45,68.5,37800.0,60.188,60.2319,60.188,60.2319,37800.0
2013-01-28 15:40:00,68.49,68.51,68.47,68.51,27200.0,60.2231,60.2407,60.2056,60.2407,27200.0
2013-01-28 15:50:00,68.51,68.52,68.44,68.46,93500.0,60.2407,60.2495,60.1792,60.1968,93500.0
2013-01-29 09:30:00,68.32,68.36,68.25,68.26,67000.0,60.0737,60.1088,60.0121,60.0209,67000.0
2013-01-29 09:40:00,68.29,68.32,68.26,68.3,26400.0,60.0473,60.0737,60.0209,60.0561,26400.0
2013-01-29 09:50:00,68.33,68.38,68.33,68.33,32800.0,60.0825,60.1264,60.0825,60.0825,32800.0
2013-01-29 10:00:00,68.33,68.33,68.12,68.14,66600.0,60.0825,60.0825,59.8978,59.9154,66600.0
2013-01-29 10:10:00,68.15,68.27,68.14,68.27,31800.0,59.9242,60.0297,59.9154,60.0297,31800.0
2013-01-29 10:20:00,68.28,68.35,68.28,68.3,59400.0,60.0385,60.1,60.0385,60.0561,59400.0
2013-01-29 10:30:00,68.29,68.31,68.26,68.27,16900.0,60.0473,60.0649,60.0209,60.0297,16900.0
2013-01-29 10:40:00,68.29,68.38,68.28,68.36,26200.0,60.0473,60.1264,60.0385,60.1088,26200.0
2013-01-29 10:50:00,68.36,68.39,68.35,68.36,27400.0,60.1088,60.1352,60.1,60.1088,27400.0
2013-01-29 11:00:00,68.36,68.4,68.35,68.4,29700.0,60.1088,60.144,60.1,60.144,29700.0
2013-01-29 11:10:00,68.39,68.42,68.35,68.41,24100.0,60.1352,60.1616,60.1,60.1528,24100.0
2013-01-29 11:20:00,68.41,68.56,68.41,68.56,26900.0,60.1528,60.2847,60.1528,60.2847,26900.0
2013-01-29 11:30:00,68.56,68.57,68.52,68.52,23100.0,60.2847,60.2935,60.2495,60.2495,23100.0
2013-01-29 11:40:00,68.52,68.55,68.52,68.53,13500.0,60.2495,60.2759,60.2495,60.2583,13500.0
2013-01-29 11:50:00,68.54,68.56,68.49,68.53,21200.0,60.2671,60.2847,60.2231,60.2583,21200.0
2013-01-29 12:00:00,68.53,68.53,68.48,68.51,20800.0,60.2583,60.2583,60.2144,60.2407,20800.0
2013-01-29 12:10:00,68.51,68.53,68.48,68.51,13800.0,60.2407,60.2583,60.2144,60.2407,13800.0
2013-01-29 12:20:00,68.52,68.52,68.46,68.47,8400.0,60.2495,60.2495,60.1968,60.2056,8400.0
2013-01-29 12:30:00,68.47,68.51,68.46,68.51,11200.0,60.2056,60.2407,60.1968,60.2407,11200.0
2013-01-29 12:40:00,68.5,68.54,68.5,68.53,11000.0,60.2319,60.2671,60.2319,60.2583,11000.0
2013-01-29 12:50:00,68.54,68.58,68.54,68.56,30600.0,60.2671,60.3023,60.2671,60.2847,30600.0
2013-01-29 13:00:00,68.56,68.61,68.54,68.56,24000.0,60.2847,60.3287,60.2671,60.2847,24000.0
2013-01-29 13:10:00,68.55,68.57,68.53,68.57,12100.0,60.2759,60.2935,60.2583,60.2935,12100.0
2013-01-29 13:20:00,68.57,68.58,68.54,68.55,24500.0,60.2935,60.3023,60.2671,60.2759,24500.0
2013-01-29 13:30:00,68.55,68.61,68.55,68.61,16800.0,60.2759,60.3287,60.2759,60.3287,16800.0
2013-01-29 13:40:00,68.6,68.62,68.56,68.56,10500.0,60.3199,60.3375,60.2847,60.2847,10500.0
2013-01-29 13:50:00,68.56,68.6,68.55,68.59,21500.0,60.2847,60.3199,60.2759,60.3111,21500.0
2013-01-29 14:00:00,68.58,68.62,68.57,68.62,98800.0,60.3023,60.3375,60.2935,60.3375,98800.0
2013-01-29 14:10:00,68.61,68.61,68.55,68.56,96400.0,60.3287,60.3287,60.2759,60.2847,96400.0
2013-01-29 14:20:00,68.56,68.58,68.55,68.55,27300.0,60.2847,60.3023,60.2759,60.2759,27300.0
2013-01-29 14:30:00,68.55,68.6,68.55,68.6,32900.0,60.2759,60.3199,60.2759,60.3199,32900.0
2013-01-29 14:40:00,68.59,68.59,68.55,68.56,39600.0,60.3111,60.3111,60.2759,60.2847,39600.0
2013-01-29 14:50:00,68.56,68.56,68.52,68.54,43000.0,60.2847,60.2847,60.2495,60.2671,43000.0
2013-01-29 15:00:00,68.55,68.58,68.54,68.57,90300.0,60.2759,60.3023,60.2671,60.2935,90300.0
2013-01-29 15:10:00,68.57,68.64,68.57,68.61,28000.0,60.2935,60.355,60.2935,60.3287,28000.0
2013-01-29 15:20:00,68.61,68.64,68.59,68.63,18300.0,60.3287,60.355,60.3111,60.3463,18300.0
2013-01-29 15:30:00,68.63,68.67,68.61,68.65,20700.0,60.3463,60.3814,60.3287,60.3638,20700.0
2013-01-29 15:40:00,68.65,68.65,68.61,68.62,58100.0,60.3638,60.3638,60.3287,60.3375,58100.0
2013-01-29 15:50:00,68.62,68.63,68.57,68.58,65500.0,60.3375,60.3463,60.2935,60.3023,65500.0
2013-01-30 09:30:00,68.6,68.69,68.51,68.69,30200.0,60.3199,60.399,60.2407,60.399,30200.0
2013-01-30 09:40:00,68.7,68.73,68.68,68.72,12900.0,60.4078,60.4342,60.3902,60.4254,12900.0
2013-01-30 09:50:00,68.74,68.75,68.65,68.65,42600.0,60.443,60.4518,60.3638,60.3638,42600.0
2013-01-30 10:00:00,68.64,68.65,68.55,68.56,26600.0,60.355,60.3638,60.2759,60.2847,26600.0
2013-01-30 10:10:00,68.56,68.6,68.53,68.54,18800.0,60.2847,60.3199,60.2583,60.2671,18800.0
2013-01-30 10:20:00,68.53,68.56,68.44,68.49,18600.0,60.2583,60.2847,60.1792,60.2231,18600.0
2013-01-30 10:30:00,68.48,68.51,68.44,68.44,17300.0,60.2144,60.2407,60.1792,60.1792,17300.0
2013-01-30 10:40:00,68.44,68.49,68.42,68.49,19600.0,60.1792,60.2231,60.1616,60.2231,19600.0
2013-01-30 10:50:00,68.48,68.53,68.48,68.52,18300.0,60.2144,60.2583,60.2144,60.2495,18300.0
2013-01-30 11:00:00,68.52,68.58,68.52,68.58,23400.0,60.2495,60.3023,60.2495,60.3023,23400.0
2013-01-30 11:10:00,68.58,68.58,68.54,68.56,36300.0,60.3023,60.3023,60.2671,60.2847,36300.0
2013-01-30 11:20:00,68.56,68.58,68.54,68.56,32200.0,60.2847,60.3023,60.2671,60.2847,32200.0
2013-01-30 11:30:00,68.56,68.66,68.55,68.66,28300.0,60.2847,60.3726,60.2759,60.3726,28300.0
2013-01-30 11:40:00,68.66,68.66,68.62,68.64,11000.0,60.3726,60.3726,60.3375,60.355,11000.0
2013-01-30 11:50:00,68.64,68.65,68.6,68.61,61800.0,60.355,60.3638,60.3199,60.3287,61800.0
2013-01-30 12:00:00,68.62,68.63,68.57,68.57,30200.0,60.3375,60.3463,60.2935,60.2935,30200.0
2013-01-30 12:10:00,68.56,68.59,68.51,68.53,123300.0,60.2847,60.3111,60.2407,60.2583,123300.0
2013-01-30 12:20:00,68.53,68.54,68.49,68.49,15600.0,60.2583,60.2671,60.2231,60.2231,15600.0
2013-01-30 12:30:00,68.51,68.52,68.48,68.51,21800.0,60.2407,60.2495,60.2144,60.2407,21800.0
2013-01-30 12:40:00,68.5,68.57,68.5,68.56,16700.0,60.2319,60.2935,60.2319,60.2847,16700.0
2013-01-30 12:50:00,68.57,68.61,68.54,68.61,42500.0,60.2935,60.3287,60.2671,60.3287,42500.0
2013-01-30 13:00:00,68.6,68.61,68.58,68.61,15900.0,60.3199,60.3287,60.3023,60.3287,15900.0
2013-01-30 13:10:00,68.6,68.61,68.53,68.53,14700.0,60.3199,60.3287,60.2583,60.2583,14700.0
2013-01-30 13:20:00,68.54,68.59,68.54,68.59,7200.0,60.2671,60.3111,60.2671,60.3111,7200.0
2013-01-30 13:30:00,68.6,68.6,68.56,68.57,17700.0,60.3199,60.3199,60.2847,60.2935,17700.0
2013-01-30 13:40:00,68.57,68.59,68.55,68.55,13300.0,60.2935,60.3111,60.2759,60.2759,13300.0
2013-01-30 13:50:00,68.55,68.58,68.53,68.56,10900.0,60.2759,60.3023,60.2583,60.2847,10900.0
2013-01-30 14:00:00,68.55,68.58,68.54,68.55,16700.0,60.2759,60.3023,60.2671,60.2759,16700.0
2013-01-30 14:10:00,68.55,68.62,68.51,68.53,31300.0,60.2759,60.3375,60.2407,60.2583,31300.0
2013-01-30 14:20:00,68.54,68.54,68.44,68.51,39100.0,60.2671,60.2671,60.1792,60.2407,39100.0
2013-01-30 14:30:00,68.52,68.55,68.48,68.52,200500.0,60.2495,60.2759,60.2144,60.2495,200500.0
2013-01-30 14:40:00,68.52,68.56,68.41,68.44,168000.0,60.2495,60.2847,60.1528,60.1792,168000.0
2013-01-30 14:50:00,68.44,68.5,68.43,68.5,53600.0,60.1792,60.2319,60.1704,60.2319,53600.0
2013-01-30 15:00:00,68.49,68.51,68.44,68.49,94100.0,60.2231,60.2407,60.1792,60.2231,94100.0
2013-01-30 15:10:00,68.5,68.5,68.34,68.38,31300.0,60.2319,60.2319,60.0913,60.1264,31300.0
2013-01-30 15:20:00,68.38,68.39,68.33,68.37,36400.0,60.1264,60.1352,60.0825,60.1176,36400.0
2013-01-30 15:30:00,68.37,68.37,68.29,68.29,58300.0,60.1176,60.1176,60.0473,60.0473,58300.0
2013-01-30 15:40:00,68.3,68.36,68.28,68.34,50100.0,60.0561,60.1088,60.0385,60.0913,50100.0
2013-01-30 15:50:00,68.33,68.36,68.27,68.36,39900.0,60.0825,60.1088,60.0297,60.1088,39900.0
2013-01-31 09:30:00,68.33,68.34,68.26,68.32,55300.0,60.0825,60.0913,60.0209,60.0737,55300.0
2013-01-31 09:40:00,68.32,68.55,68.31,68.49,14000.0,60.0737,60.2759,60.0649,60.2231,14000.0
2013-01-31 09:50:00,68.51,68.58,68.5,68.54,18800.0,60.2407,60.3023,60.2319,60.2671,18800.0
2013-01-31 10:00:00,68.54,68.55,68.48,68.49,24200.0,60.2671,60.2759,60.2144,60.2231,24200.0
2013-01-31 10:10:00,68.49,68.54,68.42,68.42,19600.0,60.2231,60.2671,60.1616,60.1616,19600.0
2013-01-31 10:20:00,68.43,68.46,68.38,68.38,20300.0,60.1704,60.1968,60.1264,60.1264,20300.0
2013-01-31 10:30:00,68.38,68.48,68.37,68.41,34100.0,60.1264,60.2144,60.1176,60.1528,34100.0
2013-01-31 10:40:00,68.42,68.44,68.38,68.39,57300.0,60.1616,60.1792,60.1264,60.1352,57300.0
2013-01-31 10:50:00,68.39,68.39,68.32,68.33,22300.0,60.1352,60.1352,60.0737,60.0825,22300.0
2013-01-31 11:00:00,68.32,68.33,68.29,68.29,16500.0,60.0737,60.0825,60.0473,60.0473,16500.0
2013-01-31 11:10:00,68.28,68.28,68.23,68.25,17800.0,60.0385,60.0385,59.9945,60.0121,17800.0
2013-01-31 11:20:00,68.25,68.29,68.25,68.26,11400.0,60.0121,60.0473,60.0121,60.0209,11400.0
2013-01-31 11:30:00,68.24,68.24,68.18,68.23,24000.0,60.0033,60.0033,59.9506,59.9945,24000.0
2013-01-31 11:40:00,68.24,68.3,68.21,68.3,46000.0,60.0033,60.0561,59.9769,60.0561,46000.0
2013-01-31 11:50:00,68.3,68.3,68.23,68.26,17500.0,60.0561,60.0561,59.9945,60.0209,17500.0
2013-01-31 12:00:00,68.25,68.29,68.25,68.25,14800.0,60.0121,60.0473,60.0121,60.0121,14800.0
2013-01-31 12:10:00,68.26,68.33,68.26,68.31,41000.0,60.0209,60.0825,60.0209,60.0649,41000.0
2013-01-31 12:20:00,68.31,68.32,68.28,68.28,21600.0,60.0649,60.0737,60.0385,60.0385,21600.0
2013-01-31 12:30:00,68.29,68.32,68.27,68.31,28400.0,60.0473,60.0737,60.0297,60.0649,28400.0
2013-01-31 12:40:00,68.31,68.39,68.31,68.38,24900.0,60.0649,60.1352,60.0649,60.1264,24900.0
2013-01-31 12:50:00,68.38,68.39,68.37,68.38,14700.0,60.1264,60.1352,60.1176,60.1264,14700.0
2013-01-31 13:00:00,68.38,68.38,68.34,68.35,11700.0,60.1264,60.1264,60.0913,60.1,11700.0
2013-01-31 13:10:00,68.35,68.38,68.34,68.38,78300.0,60.1,60.1264,60.0913,60.1264,78300.0
2013-01-31 13:20:00,68.38,68.39,68.35,68.36,21000.0,60.1264,60.1352,60.1,60.1088,21000.0
2013-01-31 13:30:00,68.35,68.38,68.35,68.37,15500.0,60.1,60.1264,60.1,60.1176,15500.0
2013-01-31 13:40:00,68.37,68.42,68.36,68.39,18600.0,60.1176,60.1616,60.1088,60.1352,18600.0
2013-01-31 13:50:00,68.38,68.41,68.38,68.39,18500.0,60.1264,60.1528,60.1264,60.1352,18500.0
2013-01-31 14:00:00,68.39,68.41,68.35,68.36,16600.0,60.1352,60.1528,60.1,60.1088,16600.0
2013-01-31 14:10:00,68.36,68.37,68.34,68.37,14100.0,60.1088,60.1176,60.0913,60.1176,14100.0
2013-01-31 14:20:00,68.36,68.41,68.36,68.4,31900.0,60.1088,60.1528,60.1088,60.144,31900.0
2013-01-31 14:30:00,68.4,68.47,68.39,68.45,87400.0,60.144,60.2056,60.1352,60.188,87400.0
2013-01-31 14:40:00,68.44,68.47,68.44,68.44,64500.0,60.1792,60.2056,60.1792,60.1792,64500.0
2013-01-31 14:50:00,68.44,68.47,68.43,68.43,40300.0,60.1792,60.2056,60.1704,60.1704,40300.0
2013-01-31 15:00:00,68.42,68.42,68.32,68.34,27100.0,60.1616,60.1616,60.0737,60.0913,27100.0
2013-01-31 15:10:00,68.34,68.37,68.3,68.35,29600.0,60.0913,60.1176,60.0561,60.1,29600.0
2013-01-31 15:20:00,68.35,68.35,68.27,68.3,17000.0,60.1,60.1,60.0297,60.0561,17000.0
2013-01-31 15:30:00,68.29,68.37,68.27,68.32,114000.0,60.0473,60.1176,60.0297,60.0737,114000.0
2013-01-31 15:40:00,68.33,68.34,68.25,68.25,62900.0,60.0825,60.0913,60.0121,60.0121,62900.0
2013-01-31 15:50:00,68.25,68.35,68.23,68.25,82400.0,60.0121,60.1,59.9945,60.0121,82400.0
2013-02-01 09:30:00,68.69,68.72,68.63,68.66,67200.0,60.399,60.4254,60.3463,60.3726,67200.0
2013-02-01 09:40:00,68.65,68.7,68.63,68.63,43400.0,60.3638,60.4078,60.3463,60.3463,43400.0
2013-02-01 09:50:00,68.62,68.69,68.58,68.59,55300.0,60.3375,60.399,60.3023,60.3111,55300.0
2013-02-01 10:00:00,68.6,68.89,68.59,68.85,117800.0,60.3199,60.5749,60.3111,60.5397,117800.0
2013-02-01 10:10:00,68.82,68.83,68.78,68.78,98300.0,60.5133,60.5221,60.4781,60.4781,98300.0
2013-02-01 10:20:00,68.78,68.83,68.67,68.68,52800.0,60.4781,60.5221,60.3814,60.3902,52800.0
2013-02-01 10:30:00,68.68,68.75,68.66,68.72,104700.0,60.3902,60.4518,60.3726,60.4254,104700.0
2013-02-01 10:40:00,68.7,68.76,68.7,68.73,24800.0,60.4078,60.4606,60.4078,60.4342,24800.0
2013-02-01 10:50:00,68.72,68.79,68.67,68.79,20500.0,60.4254,60.4869,60.3814,60.4869,20500.0
2013-02-01 11:00:00,68.8,68.82,68.78,68.8,21200.0,60.4957,60.5133,60.4781,60.4957,21200.0
2013-02-01 11:10:00,68.81,68.83,68.81,68.82,11600.0,60.5045,60.5221,60.5045,60.5133,11600.0
2013-02-01 11:20:00,68.82,68.83,68.77,68.77,30700.0,60.5133,60.5221,60.4694,60.4694,30700.0
2013-02-01 11:30:00,68.78,68.83,68.78,68.82,12600.0,60.4781,60.5221,60.4781,60.5133,12600.0
2013-02-01 11:40:00,68.82,68.89,68.82,68.88,31400.0,60.5133,60.5749,60.5133,60.5661,31400.0
2013-02-01 11:50:00,68.89,68.94,68.86,68.93,36200.0,60.5749,60.6188,60.5485,60.61,36200.0
2013-02-01 12:00:00,68.94,68.96,68.92,68.95,14500.0,60.6188,60.6364,60.6012,60.6276,14500.0
2013-02-01 12:10:00,68.95,68.95,68.92,68.92,28500.0,60.6276,60.6276,60.6012,60.6012,28500.0
2013-02-01 12:20:00,68.91,68.93,68.91,68.92,16200.0,60.5925,60.61,60.5925,60.6012,16200.0
2013-02-01 12:30:00,68.93,68.97,68.92,68.92,19000.0,60.61,60.6452,60.6012,60.6012,19000.0
2013-02-01 12:40:00,68.92,68.96,68.91,68.93,15500.0,60.6012,60.6364,60.5925,60.61,15500.0
2013-02-01 12:50:00,68.93,68.96,68.93,68.96,10200.0,60.61,60.6364,60.61,60.6364,10200.0
2013-02-01 13:00:00,68.95,68.97,68.92,68.94,18800.0,60.6276,60.6452,60.6012,60.6188,18800.0
2013-02-01 13:10:00,68.94,68.99,68.94,68.96,35000.0,60.6188,60.6628,60.6188,60.6364,35000.0
2013-02-01 13:20:00,68.96,68.98,68.94,68.97,28200.0,60.6364,60.654,60.6188,60.6452,28200.0
2013-02-01 13:30:00,68.97,69.01,68.97,68.99,15300.0,60.6452,60.6804,60.6452,60.6628,15300.0
2013-02-01 13:40:00,68.98,69.01,68.98,69.0,14700.0,60.654,60.6804,60.654,60.6716,14700.0
2013-02-01 13:50:00,68.99,69.02,68.98,68.99,35900.0,60.6628,60.6892,60.654,60.6628,35900.0
2013-02-01 14:00:00,69.01,69.01,68.98,68.99,40500.0,60.6804,60.6804,60.654,60.6628,40500.0
2013-02-01 14:10:00,69.0,69.0,68.95,68.98,11800.0,60.6716,60.6716,60.6276,60.654,11800.0
2013-02-01 14:20:00,68.98,69.0,68.98,68.99,44700.0,60.654,60.6716,60.654,60.6628,44700.0
2013-02-01 14:30:00,68.99,69.0,68.93,68.95,27100.0,60.6628,60.6716,60.61,60.6276,27100.0
2013-02-01 14:40:00,68.94,68.98,68.94,68.95,17900.0,60.6188,60.654,60.6188,60.6276,17900.0
2013-02-01 14:50:00,68.95,68.97,68.91,68.92,22900.0,60.6276,60.6452,60.5925,60.6012,22900.0
2013-02-01 15:00:00,68.93,68.94,68.91,68.93,97900.0,60.61,60.6188,60.5925,60.61,97900.0
2013-02-01 15:10:00,68.94,68.96,68.93,68.93,133400.0,60.6188,60.6364,60.61,60.61,133400.0
2013-02-01 15:20:00,68.94,68.94,68.88,68.9,130600.0,60.6188,60.6188,60.5661,60.5837,130600.0
2013-02-01 15:30:00,68.88,68.92,68.86,68.9,101600.0,60.5661,60.6012,60.5485,60.5837,101600.0
2013-02-01 15:40:00,68.91,69.0,68.91,68.99,86600.0,60.5925,60.6716,60.5925,60.6628,86600.0
2013-02-01 15:50:00,68.99,69.0,68.93,68.97,109900.0,60.6628,60.6716,60.61,60.6452,109900.0
2013-02-04 09:30:00,68.57,68.65,68.51,68.64,47400.0,60.2935,60.3638,60.2407,60.355,47400.0
2013-02-04 09:40:00,68.63,68.66,68.56,68.63,40500.0,60.3463,60.3726,60.2847,60.3463,40500.0
2013-02-04 09:50:00,68.63,68.72,68.63,68.7,16400.0,60.3463,60.4254,60.3463,60.4078,16400.0
2013-02-04 10:00:00,68.7,68.72,68.6,68.67,36200.0,60.4078,60.4254,60.3199,60.3814,36200.0
2013-02-04 10:10:00,68.66,68.67,68.56,68.58,35600.0,60.3726,60.3814,60.2847,60.3023,35600.0
2013-02-04 10:20:00,68.58,68.61,68.56,68.6,35900.0,60.3023,60.3287,60.2847,60.3199,35900.0
2013-02-04 10:30:00,68.6,68.6,68.52,68.52,37400.0,60.3199,60.3199,60.2495,60.2495,37400.0
2013-02-04 10:40:00,68.52,68.56,68.48,68.52,93000.0,60.2495,60.2847,60.2144,60.2495,93000.0
2013-02-04 10:50:00,68.52,68.53,68.48,68.48,88200.0,60.2495,60.2583,60.2144,60.2144,88200.0
2013-02-04 11:00:00,68.48,68.49,68.44,68.48,75200.0,60.2144,60.2231,60.1792,60.2144,75200.0
2013-02-04 11:10:00,68.48,68.52,68.46,68.48,72200.0,60.2144,60.2495,60.1968,60.2144,72200.0
2013-02-04 11:20:00,68.47,68.5,68.41,68.41,36700.0,60.2056,60.2319,60.1528,60.1528,36700.0
2013-02-04 11:30:00,68.4,68.4,68.26,68.26,64800.0,60.144,60.144,60.0209,60.0209,64800.0
2013-02-04 11:40:00,68.27,68.33,68.23,68.32,85500.0,60.0297,60.0825,59.9945,60.0737,85500.0
2013-02-04 11:50:00,68.33,68.33,68.25,68.26,59300.0,60.0825,60.0825,60.0121,60.0209,59300.0
2013-02-04 12:00:00,68.26,68.26,68.16,68.19,78700.0,60.0209,60.0209,59.933,59.9594,78700.0
2013-02-04 12:10:00,68.18,68.25,68.18,68.24,48000.0,59.9506,60.0121,59.9506,60.0033,48000.0
2013-02-04 12:20:00,68.25,68.29,68.2,68.27,26200.0,60.0121,60.0473,59.9682,60.0297,26200.0
2013-02-04 12:30:00,68.27,68.32,68.26,68.32,44100.0,60.0297,60.0737,60.0209,60.0737,44100.0
2013-02-04 12:40:00,68.32,68.33,68.3,68.32,19800.0,60.0737,60.0825,60.0561,60.0737,19800.0
2013-02-04 12:50:00,68.32,68.33,68.27,68.29,31600.0,60.0737,60.0825,60.0297,60.0473,31600.0
2013-02-04 13:00:00,68.28,68.33,68.28,68.32,24400.0,60.0385,60.0825,60.0385,60.0737,24400.0
2013-02-04 13:10:00,68.32,68.33,68.26,68.3,42800.0,60.0737,60.0825,60.0209,60.0561,42800.0
2013-02-04 13:20:00,68.3,68.32,68.26,68.26,10500.0,60.0561,60.0737,60.0209,60.0209,10500.0
2013-02-04 13:30:00,68.26,68.28,68.23,68.23,69600.0,60.0209,60.0385,59.9945,59.9945,69600.0
2013-02-04 13:40:00,68.23,68.27,68.18,68.2,151300.0,59.9945,60.0297,59.9506,59.9682,151300.0
2013-02-04 13:50:00,68.2,68.23,68.17,68.23,44900.0,59.9682,59.9945,59.9418,59.9945,44900.0
2013-02-04 14:00:00,68.23,68.25,68.2,68.23,66300.0,59.9945,60.0121,59.9682,59.9945,66300.0
2013-02-04 14:10:00,68.23,68.26,68.22,68.22,146500.0,59.9945,60.0209,59.9857,59.9857,146500.0
2013-02-04 14:20:00,68.22,68.28,68.19,68.28,145600.0,59.9857,60.0385,59.9594,60.0385,145600.0
2013-02-04 14:30:00,68.28,68.29,68.25,68.28,88900.0,60.0385,60.0473,60.0121,60.0385,88900.0
2013-02-04 14:40:00,68.28,68.32,68.27,68.28,216900.0,60.0385,60.0737,60.0297,60.0385,216900.0
2013-02-04 14:50:00,68.29,68.37,68.25,68.34,113800.0,60.0473,60.1176,60.0121,60.0913,113800.0
2013-02-04 15:00:00,68.34,68.34,68.28,68.28,57400.0,60.0913,60.0913,60.0385,60.0385,57400.0
2013-02-04 15:10:00,68.27,68.29,68.25,68.27,91500.0,60.0297,60.0473,60.0121,60.0297,91500.0
2013-02-04 15:20:00,68.27,68.33,68.23,68.29,50700.0,60.0297,60.0825,59.9945,60.0473,50700.0
2013-02-04 15:30:00,68.29,68.3,68.16,68.18,51000.0,60.0473,60.0561,59.933,59.9506,51000.0
2013-02-04 15:40:00,68.17,68.21,68.14,68.15,56100.0,59.9418,59.9769,59.9154,59.9242,56100.0
2013-02-04 15:50:00,68.13,68.14,68.08,68.12,86300.0,59.9066,59.9154,59.8626,59.8978,86300.0
2013-02-05 09:30:00,68.5,68.52,68.42,68.49,71000.0,60.2319,60.2495,60.1616,60.2231,71000.0
2013-02-05 09:40:00,68.49,68.53,68.47,68.52,117800.0,60.2231,60.2583,60.2056,60.2495,117800.0
2013-02-05 09:50:00,68.53,68.65,68.52,68.6,39000.0,60.2583,60.3638,60.2495,60.3199,39000.0
2013-02-05 10:00:00,68.6,68.7,68.56,68.64,57500.0,60.3199,60.4078,60.2847,60.355,57500.0
2013-02-05 10:10:00,68.65,68.69,68.62,68.62,20300.0,60.3638,60.399,60.3375,60.3375,20300.0
2013-02-05 10:20:00,68.62,68.68,68.61,68.64,14600.0,60.3375,60.3902,60.3287,60.355,14600.0
2013-02-05 10:30:00,68.63,68.71,68.59,68.71,18700.0,60.3463,60.4166,60.3111,60.4166,18700.0
2013-02-05 10:40:00,68.72,68.74,68.7,68.71,18800.0,60.4254,60.443,60.4078,60.4166,18800.0
2013-02-05 10:50:00,68.72,68.74,68.7,68.71,32700.0,60.4254,60.443,60.4078,60.4166,32700.0
2013-02-05 11:00:00,68.71,68.76,68.68,68.7,13900.0,60.4166,60.4606,60.3902,60.4078,13900.0
2013-02-05 11:10:00,68.7,68.74,68.68,68.68,41800.0,60.4078,60.443,60.3902,60.3902,41800.0
2013-02-05 11:20:00,68.68,68.72,68.67,68.7,11300.0,60.3902,60.4254,60.3814,60.4078,11300.0
2013-02-05 11:30:00,68.69,68.74,68.68,68.68,18300.0,60.399,60.443,60.3902,60.3902,18300.0
2013-02-05 11:40:00,68.69,68.71,68.66,68.67,14100.0,60.399,60.4166,60.3726,60.3814,14100.0
2013-02-05 11:50:00,68.68,68.69,68.66,68.69,11100.0,60.3902,60.399,60.3726,60.399,11100.0
2013-02-05 12:00:00,68.69,68.72,68.67,68.69,10200.0,60.399,60.4254,60.3814,60.399,10200.0
2013-02-05 12:10:00,68.7,68.74,68.69,68.73,12800.0,60.4078,60.443,60.399,60.4342,12800.0
2013-02-05 12:20:00,68.73,68.73,68.66,68.66,13500.0,60.4342,60.4342,60.3726,60.3726,13500.0
2013-02-05 12:30:00,68.68,68.69,68.67,68.68,16800.0,60.3902,60.399,60.3814,60.3902,16800.0
2013-02-05 12:40:00,68.68,68.73,68.66,68.73,10500.0,60.3902,60.4342,60.3726,60.4342,10500.0
2013-02-05 12:50:00,68.72,68.73,68.7,68.72,23600.0,60.4254,60.4342,60.4078,60.4254,23600.0
2013-02-05 13:00:00,68.72,68.77,68.71,68.76,15700.0,60.4254,60.4694,60.4166,60.4606,15700.0
2013-02-05 13:10:00,68.76,68.77,68.73,68.74,66800.0,60.4606,60.4694,60.4342,60.443,66800.0
2013-02-05 13:20:00,68.74,68.82,68.73,68.81,57200.0,60.443,60.5133,60.4342,60.5045,57200.0
2013-02-05 13:30:00,68.82,68.84,68.8,68.82,56600.0,60.5133,60.5309,60.4957,60.5133,56600.0
2013-02-05 13:40:00,68.82,68.86,68.82,68.83,46500.0,60.5133,60.5485,60.5133,60.5221,46500.0
2013-02-05 13:50:00,68.83,68.85,68.81,68.82,22800.0,60.5221,60.5397,60.5045,60.5133,22800.0
2013-02-05 14:00:00,68.82,68.86,68.81,68.86,35900.0,60.5133,60.5485,60.5045,60.5485,35900.0
2013-02-05 14:10:00,68.84,68.89,68.84,68.89,15100.0,60.5309,60.5749,60.5309,60.5749,15100.0
2013-02-05 14:20:00,68.88,68.89,68.85,68.86,12700.0,60.5661,60.5749,60.5397,60.5485,12700.0
2013-02-05 14:30:00,68.87,68.9,68.87,68.9,47800.0,60.5573,60.5837,60.5573,60.5837,47800.0
2013-02-05 14:40:00,68.9,68.96,68.89,68.94,41200.0,60.5837,60.6364,60.5749,60.6188,41200.0
2013-02-05 14:50:00,68.94,68.98,68.9,68.91,39600.0,60.6188,60.654,60.5837,60.5925,39600.0
2013-02-05 15:00:00,68.91,68.92,68.88,68.9,32000.0,60.5925,60.6012,60.5661,60.5837,32000.0
2013-02-05 15:10:00,68.9,68.94,68.89,68.91,29400.0,60.5837,60.6188,60.5749,60.5925,29400.0
2013-02-05 15:20:00,68.9,68.9,68.87,68.89,26700.0,60.5837,60.5837,60.5573,60.5749,26700.0
2013-02-05 15:30:00,68.89,68.91,68.87,68.87,70900.0,60.5749,60.5925,60.5573,60.5573,70900.0
2013-02-05 15:40:00,68.88,68.89,68.85,68.87,30700.0,60.5661,60.5749,60.5397,60.5573,30700.0
2013-02-05 15:50:00,68.86,68.86,68.76,68.8,256400.0,60.5485,60.5485,60.4606,60.4957,256400.0
2013-02-06 09:30:00,68.6,68.69,68.54,68.68,754700.0,60.3199,60.399,60.2671,60.3902,754700.0
2013-02-06 09:40:00,68.68,68.75,68.6,68.66,537900.0,60.3902,60.4518,60.3199,60.3726,537900.0
2013-02-06 09:50:00,68.66,68.81,68.66,68.78,575200.0,60.3726,60.5045,60.3726,60.4781,575200.0
2013-02-06 10:00:00,68.78,68.8,68.69,68.74,121200.0,60.4781,60.4957,60.399,60.443,121200.0
2013-02-06 10:10:00,68.74,68.78,68.71,68.74,24200.0,60.443,60.4781,60.4166,60.443,24200.0
2013-02-06 10:20:00,68.73,68.77,68.71,68.75,29600.0,60.4342,60.4694,60.4166,60.4518,29600.0
2013-02-06 10:30:00,68.75,68.76,68.63,68.64,20500.0,60.4518,60.4606,60.3463,60.355,20500.0
2013-02-06 10:40:00,68.65,68.71,68.65,68.7,14200.0,60.3638,60.4166,60.3638,60.4078,14200.0
2013-02-06 10:50:00,68.7,68.79,68.69,68.77,31900.0,60.4078,60.4869,60.399,60.4694,31900.0
2013-02-06 11:00:00,68.78,68.87,68.78,68.8,34800.0,60.4781,60.5573,60.4781,60.4957,34800.0
2013-02-06 11:10:00,68.81,68.89,68.81,68.86,44500.0,60.5045,60.5749,60.5045,60.5485,44500.0
2013-02-06 11:20:00,68.87,68.9,68.85,68.87,59000.0,60.5573,60.5837,60.5397,60.5573,59000.0
2013-02-06 11:30:00,68.86,68.87,68.79,68.8,34300.0,60.5485,60.5573,60.4869,60.4957,34300.0
2013-02-06 11:40:00,68.8,68.82,68.79,68.8,27300.0,60.4957,60.5133,60.4869,60.4957,27300.0
2013-02-06 11:50:00,68.8,68.86,68.8,68.85,184600.0,60.4957,60.5485,60.4957,60.5397,184600.0
2013-02-06 12:00:00,68.85,68.86,68.8,68.85,158800.0,60.5397,60.5485,60.4957,60.5397,158800.0
2013-02-06 12:10:00,68.86,68.89,68.85,68.87,37300.0,60.5485,60.5749,60.5397,60.5573,37300.0
2013-02-06 12:20:00,68.87,68.89,68.85,68.86,66300.0,60.5573,60.5749,60.5397,60.5485,66300.0
2013-02-06 12:30:00,68.85,68.89,68.85,68.87,19400.0,60.5397,60.5749,60.5397,60.5573,19400.0
2013-02-06 12:40:00,68.86,68.9,68.85,68.87,29700.0,60.5485,60.5837,60.5397,60.5573,29700.0
2013-02-06 12:50:00,68.86,68.88,68.77,68.77,19300.0,60.5485,60.5661,60.4694,60.4694,19300.0
2013-02-06 13:00:00,68.77,68.77,68.69,68.7,60800.0,60.4694,60.4694,60.399,60.4078,60800.0
2013-02-06 13:10:00,68.7,68.73,68.68,68.72,23500.0,60.4078,60.4342,60.3902,60.4254,23500.0
2013-02-06 13:20:00,68.73,68.73,68.61,68.62,39300.0,60.4342,60.4342,60.3287,60.3375,39300.0
2013-02-06 13:30:00,68.61,68.62,68.58,68.62,38300.0,60.3287,60.3375,60.3023,60.3375,38300.0
2013-02-06 13:40:00,68.62,68.65,68.6,68.64,141000.0,60.3375,60.3638,60.3199,60.355,141000.0
2013-02-06 13:50:00,68.64,68.64,68.61,68.62,75000.0,60.355,60.355,60.3287,60.3375,75000.0
2013-02-06 14:00:00,68.62,68.65,68.59,68.64,72800.0,60.3375,60.3638,60.3111,60.355,72800.0
2013-02-06 14:10:00,68.65,68.66,68.63,68.66,63100.0,60.3638,60.3726,60.3463,60.3726,63100.0
2013-02-06 14:20:00,68.66,68.68,68.62,68.62,31200.0,60.3726,60.3902,60.3375,60.3375,31200.0
2013-02-06 14:30:00,68.63,68.65,68.62,68.64,135500.0,60.3463,60.3638,60.3375,60.355,135500.0
2013-02-06 14:40:00,68.65,68.69,68.65,68.68,37300.0,60.3638,60.399,60.3638,60.3902,37300.0
2013-02-06 14:50:00,68.67,68.7,68.65,68.69,29600.0,60.3814,60.4078,60.3638,60.399,29600.0
2013-02-06 15:00:00,68.7,68.74,68.7,68.71,57500.0,60.4078,60.443,60.4078,60.4166,57500.0
2013-02-06 15:10:00,68.72,68.73,68.66,68.68,123900.0,60.4254,60.4342,60.3726,60.3902,123900.0
2013-02-06 15:20:00,68.69,68.76,68.69,68.75,83500.0,60.399,60.4606,60.399,60.4518,83500.0
2013-02-06 15:30:00,68.75,68.75,68.71,68.71,67700.0,60.4518,60.4518,60.4166,60.4166,67700.0
2013-02-06 15:40:00,68.72,68.75,68.71,68.72,36800.0,60.4254,60.4518,60.4166,60.4254,36800.0
2013-02-06 15:50:00,68.73,68.8,68.72,68.79,77200.0,60.4342,60.4957,60.4254,60.4869,77200.0
2013-02-07 09:30:00,68.8,68.87,68.77,68.78,46700.0,60.4957,60.5573,60.4694,60.4781,46700.0
2013-02-07 09:40:00,68.77,68.83,68.7,68.81,41300.0,60.4694,60.5221,60.4078,60.5045,41300.0
2013-02-07 09:50:00,68.76,68.77,68.68,68.74,28600.0,60.4606,60.4694,60.3902,60.443,28600.0
2013-02-07 10:00:00,68.73,68.77,68.7,68.72,412100.0,60.4342,60.4694,60.4078,60.4254,412100.0
2013-02-07 10:10:00,68.71,68.73,68.54,68.57,112700.0,60.4166,60.4342,60.2671,60.2935,112700.0
2013-02-07 10:20:00,68.58,68.58,68.34,68.39,58400.0,60.3023,60.3023,60.0913,60.1352,58400.0
2013-02-07 10:30:00,68.39,68.43,68.32,68.38,71900.0,60.1352,60.1704,60.0737,60.1264,71900.0
2013-02-07 10:40:00,68.39,68.41,68.3,68.34,30700.0,60.1352,60.1528,60.0561,60.0913,30700.0
2013-02-07 10:50:00,68.34,68.38,68.24,68.38,75400.0,60.0913,60.1264,60.0033,60.1264,75400.0
2013-02-07 11:00:00,68.38,68.46,68.34,68.45,31900.0,60.1264,60.1968,60.0913,60.188,31900.0
2013-02-07 11:10:00,68.45,68.45,68.4,68.4,36400.0,60.188,60.188,60.144,60.144,36400.0
2013-02-07 11:20:00,68.4,68.44,68.36,68.39,58100.0,60.144,60.1792,60.1088,60.1352,58100.0
2013-02-07 11:30:00,68.4,68.41,68.3,68.32,31600.0,60.144,60.1528,60.0561,60.0737,31600.0
2013-02-07 11:40:00,68.31,68.34,68.26,68.31,88300.0,60.0649,60.0913,60.0209,60.0649,88300.0
2013-02-07 11:50:00,68.31,68.33,68.3,68.33,45700.0,60.0649,60.0825,60.0561,60.0825,45700.0
2013-02-07 12:00:00,68.34,68.42,68.34,68.42,34000.0,60.0913,60.1616,60.0913,60.1616,34000.0
2013-02-07 12:10:00,68.41,68.44,68.39,68.42,40700.0,60.1528,60.1792,60.1352,60.1616,40700.0
2013-02-07 12:20:00,68.42,68.46,68.4,68.46,59300.0,60.1616,60.1968,60.144,60.1968,59300.0
2013-02-07 12:30:00,68.47,68.54,68.46,68.53,100300.0,60.2056,60.2671,60.1968,60.2583,100300.0
2013-02-07 12:40:00,68.53,68.56,68.51,68.51,38300.0,60.2583,60.2847,60.2407,60.2407,38300.0
2013-02-07 12:50:00,68.51,68.51,68.48,68.49,51200.0,60.2407,60.2407,60.2144,60.2231,51200.0
2013-02-07 13:00:00,68.49,68.5,68.42,68.43,85200.0,60.2231,60.2319,60.1616,60.1704,85200.0
2013-02-07 13:10:00,68.42,68.47,68.42,68.46,42600.0,60.1616,60.2056,60.1616,60.1968,42600.0
2013-02-07 13:20:00,68.46,68.54,68.45,68.53,79200.0,60.1968,60.2671,60.188,60.2583,79200.0
2013-02-07 13:30:00,68.54,68.54,68.48,68.48,224300.0,60.2671,60.2671,60.2144,60.2144,224300.0
2013-02-07 13:40:00,68.48,68.62,68.48,68.59,59800.0,60.2144,60.3375,60.2144,60.3111,59800.0
2013-02-07 13:50:00,68.59,68.64,68.58,68.63,61100.0,60.3111,60.355,60.3023,60.3463,61100.0
2013-02-07 14:00:00,68.64,68.7,68.62,68.62,45000.0,60.355,60.4078,60.3375,60.3375,45000.0
2013-02-07 14:10:00,68.62,68.63,68.6,68.62,26900.0,60.3375,60.3463,60.3199,60.3375,26900.0
2013-02-07 14:20:00,68.61,68.62,68.57,68.62,24100.0,60.3287,60.3375,60.2935,60.3375,24100.0
2013-02-07 14:30:00,68.62,68.62,68.53,68.53,28400.0,60.3375,60.3375,60.2583,60.2583,28400.0
2013-02-07 14:40:00,68.53,68.61,68.52,68.61,25700.0,60.2583,60.3287,60.2495,60.3287,25700.0
2013-02-07 14:50:00,68.61,68.68,68.61,68.67,36400.0,60.3287,60.3902,60.3287,60.3814,36400.0
2013-02-07 15:00:00,68.67,68.71,68.61,68.67,79100.0,60.3814,60.4166,60.3287,60.3814,79100.0
2013-02-07 15:10:00,68.66,68.69,68.64,68.68,127800.0,60.3726,60.399,60.355,60.3902,127800.0
2013-02-07 15:20:00,68.69,68.69,68.62,68.64,36800.0,60.399,60.399,60.3375,60.355,36800.0
2013-02-07 15:30:00,68.65,68.73,68.58,68.7,69500.0,60.3638,60.4342,60.3023,60.4078,69500.0
2013-02-07 15:40:00,68.7,68.76,68.68,68.74,109000.0,60.4078,60.4606,60.3902,60.443,109000.0
2013-02-07 15:50:00,68.75,68.81,68.73,68.8,121700.0,60.4518,60.5045,60.4342,60.4957,121700.0
2013-02-08 09:30:00,68.93,69.15,68.93,69.14,113000.0,60.61,60.8035,60.61,60.7947,113000.0
2013-02-08 09:40:00,69.14,69.26,69.14,69.18,60100.0,60.7947,60.9002,60.7947,60.8299,60100.0
2013-02-08 09:50:00,69.18,69.31,69.18,69.27,24800.0,60.8299,60.9442,60.8299,60.909,24800.0
2013-02-08 10:00:00,69.27,69.32,69.24,69.24,47300.0,60.909,60.953,60.8826,60.8826,47300.0
2013-02-08 10:10:00,69.24,69.27,69.21,69.23,81100.0,60.8826,60.909,60.8562,60.8738,81100.0
2013-02-08 10:20:00,69.22,69.28,69.21,69.21,106500.0,60.865,60.9178,60.8562,60.8562,106500.0
2013-02-08 10:30:00,69.21,69.31,69.21,69.29,226700.0,60.8562,60.9442,60.8562,60.9266,226700.0
2013-02-08 10:40:00,69.3,69.3,69.25,69.3,13600.0,60.9354,60.9354,60.8914,60.9354,13600.0
2013-02-08 10:50:00,69.28,69.3,69.26,69.28,27300.0,60.9178,60.9354,60.9002,60.9178,27300.0
2013-02-08 11:00:00,69.29,69.3,69.26,69.28,20400.0,60.9266,60.9354,60.9002,60.9178,20400.0
2013-02-08 11:10:00,69.27,69.27,69.23,69.26,23100.0,60.909,60.909,60.8738,60.9002,23100.0
2013-02-08 11:20:00,69.26,69.27,69.24,69.24,24800.0,60.9002,60.909,60.8826,60.8826,24800.0
2013-02-08 11:30:00,69.24,69.25,69.2,69.24,13700.0,60.8826,60.8914,60.8475,60.8826,13700.0
2013-02-08 11:40:00,69.24,69.28,69.24,69.26,16100.0,60.8826,60.9178,60.8826,60.9002,16100.0
2013-02-08 11:50:00,69.27,69.31,69.26,69.28,21200.0,60.909,60.9442,60.9002,60.9178,21200.0
2013-02-08 12:00:00,69.3,69.31,69.29,69.29,12600.0,60.9354,60.9442,60.9266,60.9266,12600.0
2013-02-08 12:10:00,69.29,69.31,69.27,69.29,17800.0,60.9266,60.9442,60.909,60.9266,17800.0
2013-02-08 12:20:00,69.29,69.29,69.25,69.26,21200.0,60.9266,60.9266,60.8914,60.9002,21200.0
2013-02-08 12:30:00,69.27,69.28,69.22,69.23,19300.0,60.909,60.9178,60.865,60.8738,19300.0
2013-02-08 12:40:00,69.22,69.26,69.22,69.25,90400.0,60.865,60.9002,60.865,60.8914,90400.0
2013-02-08 12:50:00,69.25,69.27,69.24,69.26,101300.0,60.8914,60.909,60.8826,60.9002,101300.0
2013-02-08 13:00:00,69.27,69.3,69.26,69.29,19100.0,60.909,60.9354,60.9002,60.9266,19100.0
2013-02-08 13:10:00,69.29,69.31,69.28,69.28,20300.0,60.9266,60.9442,60.9178,60.9178,20300.0
2013-02-08 13:20:00,69.29,69.29,69.23,69.24,19600.0,60.9266,60.9266,60.8738,60.8826,19600.0
2013-02-08 13:30:00,69.24,69.27,69.24,69.27,18200.0,60.8826,60.909,60.8826,60.909,18200.0
2013-02-08 13:40:00,69.26,69.31,69.26,69.29,61200.0,60.9002,60.9442,60.9002,60.9266,61200.0
2013-02-08 13:50:00,69.28,69.3,69.26,69.29,12900.0,60.9178,60.9354,60.9002,60.9266,12900.0
2013-02-08 14:00:00,69.29,69.3,69.28,69.28,23000.0,60.9266,60.9354,60.9178,60.9178,23000.0
2013-02-08 14:10:00,69.29,69.31,69.28,69.28,126700.0,60.9266,60.9442,60.9178,60.9178,126700.0
2013-02-08 14:20:00,69.28,69.29,69.25,69.28,44300.0,60.9178,60.9266,60.8914,60.9178,44300.0
2013-02-08 14:30:00,69.29,69.3,69.27,69.29,85300.0,60.9266,60.9354,60.909,60.9266,85300.0
2013-02-08 14:40:00,69.29,69.31,69.28,69.28,27600.0,60.9266,60.9442,60.9178,60.9178,27600.0
2013-02-08 14:50:00,69.27,69.28,69.25,69.26,26300.0,60.909,60.9178,60.8914,60.9002,26300.0
2013-02-08 15:00:00,69.26,69.28,69.25,69.27,34300.0,60.9002,60.9178,60.8914,60.909,34300.0
2013-02-08 15:10:00,69.27,69.3,69.25,69.25,25100.0,60.909,60.9354,60.8914,60.8914,25100.0
2013-02-08 15:20:00,69.26,69.27,69.24,69.26,127000.0,60.9002,60.909,60.8826,60.9002,127000.0
2013-02-08 15:30:00,69.26,69.27,69.19,69.22,91000.0,60.9002,60.909,60.8387,60.865,91000.0
2013-02-08 15:40:00,69.22,69.28,69.22,69.27,91300.0,60.865,60.9178,60.865,60.909,91300.0
2013-02-08 15:50:00,69.27,69.29,69.23,69.29,149500.0,60.909,60.9266,60.8738,60.9266,149500.0
2013-02-11 09:30:00,69.24,69.28,69.17,69.2,47500.0,60.8826,60.9178,60.8211,60.8475,47500.0
2013-02-11 09:40:00,69.19,69.19,69.12,69.17,44000.0,60.8387,60.8387,60.7771,60.8211,44000.0
2013-02-11 09:50:00,69.18,69.18,69.1,69.15,22800.0,60.8299,60.8299,60.7595,60.8035,22800.0
2013-02-11 10:00:00,69.14,69.17,69.14,69.15,67300.0,60.7947,60.8211,60.7947,60.8035,67300.0
2013-02-11 10:10:00,69.14,69.17,69.03,69.05,30100.0,60.7947,60.8211,60.698,60.7156,30100.0
2013-02-11 10:20:00,69.07,69.12,69.04,69.11,30900.0,60.7331,60.7771,60.7068,60.7683,30900.0
2013-02-11 10:30:00,69.1,69.12,69.06,69.07,37500.0,60.7595,60.7771,60.7243,60.7331,37500.0
2013-02-11 10:40:00,69.08,69.19,69.08,69.16,44000.0,60.7419,60.8387,60.7419,60.8123,44000.0
2013-02-11 10:50:00,69.16,69.17,69.16,69.17,12800.0,60.8123,60.8211,60.8123,60.8211,12800.0
2013-02-11 11:00:00,69.2,69.21,69.17,69.21,26500.0,60.8475,60.8562,60.8211,60.8562,26500.0
2013-02-11 11:10:00,69.22,69.23,69.19,69.2,21000.0,60.865,60.8738,60.8387,60.8475,21000.0
2013-02-11 11:20:00,69.2,69.2,69.14,69.16,20000.0,60.8475,60.8475,60.7947,60.8123,20000.0
2013-02-11 11:30:00,69.16,69.19,69.15,69.18,28800.0,60.8123,60.8387,60.8035,60.8299,28800.0
2013-02-11 11:40:00,69.19,69.19,69.16,69.17,13100.0,60.8387,60.8387,60.8123,60.8211,13100.0
2013-02-11 11:50:00,69.16,69.18,69.15,69.18,20700.0,60.8123,60.8299,60.8035,60.8299,20700.0
2013-02-11 12:00:00,69.17,69.18,69.13,69.13,20600.0,60.8211,60.8299,60.7859,60.7859,20600.0
2013-02-11 12:10:00,69.12,69.12,69.09,69.12,29600.0,60.7771,60.7771,60.7507,60.7771,29600.0
2013-02-11 12:20:00,69.12,69.15,69.12,69.12,22000.0,60.7771,60.8035,60.7771,60.7771,22000.0
2013-02-11 12:30:00,69.11,69.11,69.06,69.08,83000.0,60.7683,60.7683,60.7243,60.7419,83000.0
2013-02-11 12:40:00,69.08,69.09,69.04,69.05,12800.0,60.7419,60.7507,60.7068,60.7156,12800.0
2013-02-11 12:50:00,69.05,69.1,69.04,69.1,12100.0,60.7156,60.7595,60.7068,60.7595,12100.0
2013-02-11 13:00:00,69.11,69.15,69.11,69.12,8400.0,60.7683,60.8035,60.7683,60.7771,8400.0
2013-02-11 13:10:00,69.13,69.13,69.09,69.09,12100.0,60.7859,60.7859,60.7507,60.7507,12100.0
2013-02-11 13:20:00,69.09,69.12,69.09,69.11,38600.0,60.7507,60.7771,60.7507,60.7683,38600.0
2013-02-11 13:30:00,69.1,69.12,69.08,69.08,12000.0,60.7595,60.7771,60.7419,60.7419,12000.0
2013-02-11 13:40:00,69.09,69.1,69.08,69.08,15300.0,60.7507,60.7595,60.7419,60.7419,15300.0
2013-02-11 13:50:00,69.08,69.11,69.07,69.09,12300.0,60.7419,60.7683,60.7331,60.7507,12300.0
2013-02-11 14:00:00,69.1,69.12,69.09,69.1,13300.0,60.7595,60.7771,60.7507,60.7595,13300.0
2013-02-11 14:10:00,69.12,69.12,69.1,69.1,12900.0,60.7771,60.7771,60.7595,60.7595,12900.0
2013-02-11 14:20:00,69.11,69.13,69.1,69.12,12000.0,60.7683,60.7859,60.7595,60.7771,12000.0
2013-02-11 14:30:00,69.13,69.14,69.11,69.13,10000.0,60.7859,60.7947,60.7683,60.7859,10000.0
2013-02-11 14:40:00,69.13,69.15,69.11,69.12,16900.0,60.7859,60.8035,60.7683,60.7771,16900.0
2013-02-11 14:50:00,69.13,69.14,69.09,69.1,48000.0,60.7859,60.7947,60.7507,60.7595,48000.0
2013-02-11 15:00:00,69.1,69.16,69.1,69.13,9700.0,60.7595,60.8123,60.7595,60.7859,9700.0
2013-02-11 15:10:00,69.13,69.19,69.13,69.16,18700.0,60.7859,60.8387,60.7859,60.8123,18700.0
2013-02-11 15:20:00,69.16,69.19,69.16,69.16,16000.0,60.8123,60.8387,60.8123,60.8123,16000.0
2013-02-11 15:30:00,69.16,69.23,69.15,69.21,22200.0,60.8123,60.8738,60.8035,60.8562,22200.0
2013-02-11 15:40:00,69.22,69.25,69.2,69.23,18900.0,60.865,60.8914,60.8475,60.8738,18900.0
2013-02-11 15:50:00,69.23,69.23,69.16,69.17,21400.0,60.8738,60.8738,60.8123,60.8211,21400.0
2013-02-12 09:30:00,69.13,69.2,69.12,69.13,45300.0,60.7859,60.8475,60.7771,60.7859,45300.0
2013-02-12 09:40:00,69.15,69.16,69.11,69.11,13600.0,60.8035,60.8123,60.7683,60.7683,13600.0
2013-02-12 09:50:00,69.11,69.19,69.1,69.1,37400.0,60.7683,60.8387,60.7595,60.7595,37400.0
2013-02-12 10:00:00,69.11,69.19,69.11,69.17,49200.0,60.7683,60.8387,60.7683,60.8211,49200.0
2013-02-12 10:10:00,69.18,69.18,69.13,69.15,22200.0,60.8299,60.8299,60.7859,60.8035,22200.0
2013-02-12 10:20:00,69.16,69.24,69.15,69.18,42800.0,60.8123,60.8826,60.8035,60.8299,42800.0
2013-02-12 10:30:00,69.18,69.18,69.09,69.11,25600.0,60.8299,60.8299,60.7507,60.7683,25600.0
2013-02-12 10:40:00,69.1,69.15,69.09,69.13,23700.0,60.7595,60.8035,60.7507,60.7859,23700.0
2013-02-12 10:50:00,69.13,69.17,69.12,69.17,25700.0,60.7859,60.8211,60.7771,60.8211,25700.0
2013-02-12 11:00:00,69.17,69.18,69.15,69.17,43900.0,60.8211,60.8299,60.8035,60.8211,43900.0
2013-02-12 11:10:00,69.17,69.19,69.11,69.12,22400.0,60.8211,60.8387,60.7683,60.7771,22400.0
2013-02-12 11:20:00,69.12,69.13,69.08,69.1,26700.0,60.7771,60.7859,60.7419,60.7595,26700.0
2013-02-12 11:30:00,69.1,69.16,69.1,69.12,18400.0,60.7595,60.8123,60.7595,60.7771,18400.0
2013-02-12 11:40:00,69.12,69.12,69.05,69.06,21700.0,60.7771,60.7771,60.7156,60.7243,21700.0
2013-02-12 11:50:00,69.06,69.09,69.05,69.09,19100.0,60.7243,60.7507,60.7156,60.7507,19100.0
2013-02-12 12:00:00,69.09,69.11,69.07,69.07,49900.0,60.7507,60.7683,60.7331,60.7331,49900.0
2013-02-12 12:10:00,69.08,69.12,69.06,69.1,33400.0,60.7419,60.7771,60.7243,60.7595,33400.0
2013-02-12 12:20:00,69.1,69.15,69.1,69.11,16300.0,60.7595,60.8035,60.7595,60.7683,16300.0
2013-02-12 12:30:00,69.11,69.15,69.1,69.14,14000.0,60.7683,60.8035,60.7595,60.7947,14000.0
2013-02-12 12:40:00,69.16,69.19,69.14,69.16,14100.0,60.8123,60.8387,60.7947,60.8123,14100.0
2013-02-12 12:50:00,69.16,69.21,69.16,69.19,23800.0,60.8123,60.8562,60.8123,60.8387,23800.0
2013-02-12 13:00:00,69.19,69.21,69.18,69.19,17500.0,60.8387,60.8562,60.8299,60.8387,17500.0
2013-02-12 13:10:00,69.18,69.2,69.18,69.19,30100.0,60.8299,60.8475,60.8299,60.8387,30100.0
2013-02-12 13:20:00,69.2,69.24,69.19,69.24,32400.0,60.8475,60.8826,60.8387,60.8826,32400.0
2013-02-12 13:30:00,69.25,69.25,69.21,69.22,31400.0,60.8914,60.8914,60.8562,60.865,31400.0
2013-02-12 13:40:00,69.22,69.23,69.2,69.21,26700.0,60.865,60.8738,60.8475,60.8562,26700.0
2013-02-12 13:50:00,69.2,69.21,69.15,69.16,26800.0,60.8475,60.8562,60.8035,60.8123,26800.0
2013-02-12 14:00:00,69.15,69.17,69.15,69.15,22400.0,60.8035,60.8211,60.8035,60.8035,22400.0
2013-02-12 14:10:00,69.14,69.17,69.14,69.17,56200.0,60.7947,60.8211,60.7947,60.8211,56200.0
2013-02-12 14:20:00,69.17,69.18,69.12,69.13,44100.0,60.8211,60.8299,60.7771,60.7859,44100.0
2013-02-12 14:30:00,69.13,69.16,69.13,69.14,23900.0,60.7859,60.8123,60.7859,60.7947,23900.0
2013-02-12 14:40:00,69.13,69.14,69.11,69.13,31800.0,60.7859,60.7947,60.7683,60.7859,31800.0
2013-02-12 14:50:00,69.13,69.15,69.12,69.12,33100.0,60.7859,60.8035,60.7771,60.7771,33100.0
2013-02-12 15:00:00,69.12,69.13,69.08,69.09,19400.0,60.7771,60.7859,60.7419,60.7507,19400.0
2013-02-12 15:10:00,69.1,69.12,69.08,69.1,57500.0,60.7595,60.7771,60.7419,60.7595,57500.0
2013-02-12 15:20:00,69.1,69.11,69.09,69.1,19400.0,60.7595,60.7683,60.7507,60.7595,19400.0
2013-02-12 15:30:00,69.11,69.13,69.08,69.1,25400.0,60.7683,60.7859,60.7419,60.7595,25400.0
2013-02-12 15:40:00,69.11,69.11,69.03,69.04,92200.0,60.7683,60.7683,60.698,60.7068,92200.0
2013-02-12 15:50:00,69.04,69.08,69.04,69.07,152700.0,60.7068,60.7419,60.7068,60.7331,152700.0
2013-02-13 09:30:00,69.2,69.24,69.14,69.21,45900.0,60.8475,60.8826,60.7947,60.8562,45900.0
2013-02-13 09:40:00,69.2,69.22,69.13,69.13,101400.0,60.8475,60.865,60.7859,60.7859,101400.0
2013-02-13 09:50:00,69.11,69.25,69.09,69.25,20900.0,60.7683,60.8914,60.7507,60.8914,20900.0
2013-02-13 10:00:00,69.29,69.31,69.25,69.28,44200.0,60.9266,60.9442,60.8914,60.9178,44200.0
2013-02-13 10:10:00,69.29,69.33,69.27,69.3,25000.0,60.9266,60.9618,60.909,60.9354,25000.0
2013-02-13 10:20:00,69.31,69.34,69.29,69.3,24100.0,60.9442,60.9706,60.9266,60.9354,24100.0
2013-02-13 10:30:00,69.29,69.29,69.26,69.28,10400.0,60.9266,60.9266,60.9002,60.9178,10400.0
2013-02-13 10:40:00,69.29,69.3,69.22,69.24,24800.0,60.9266,60.9354,60.865,60.8826,24800.0
2013-02-13 10:50:00,69.23,69.23,69.19,69.23,31300.0,60.8738,60.8738,60.8387,60.8738,31300.0
2013-02-13 11:00:00,69.22,69.22,69.18,69.22,62800.0,60.865,60.865,60.8299,60.865,62800.0
2013-02-13 11:10:00,69.22,69.23,69.07,69.08,40000.0,60.865,60.8738,60.7331,60.7419,40000.0
2013-02-13 11:20:00,69.08,69.1,69.01,69.05,23000.0,60.7419,60.7595,60.6804,60.7156,23000.0
2013-02-13 11:30:00,69.06,69.08,69.03,69.03,20200.0,60.7243,60.7419,60.698,60.698,20200.0
2013-02-13 11:40:00,69.02,69.04,69.0,69.02,55800.0,60.6892,60.7068,60.6716,60.6892,55800.0
2013-02-13 11:50:00,69.02,69.04,68.99,69.04,25800.0,60.6892,60.7068,60.6628,60.7068,25800.0
2013-02-13 12:00:00,69.04,69.06,69.03,69.06,8800.0,60.7068,60.7243,60.698,60.7243,8800.0
2013-02-13 12:10:00,69.06,69.07,69.03,69.07,8800.0,60.7243,60.7331,60.698,60.7331,8800.0
2013-02-13 12:20:00,69.06,69.06,69.02,69.03,15800.0,60.7243,60.7243,60.6892,60.698,15800.0
2013-02-13 12:30:00,69.03,69.11,69.03,69.1,10900.0,60.698,60.7683,60.698,60.7595,10900.0
2013-02-13 12:40:00,69.1,69.13,69.07,69.11,19800.0,60.7595,60.7859,60.7331,60.7683,19800.0
2013-02-13 12:50:00,69.1,69.12,69.07,69.07,10500.0,60.7595,60.7771,60.7331,60.7331,10500.0
2013-02-13 13:00:00,69.06,69.1,69.06,69.09,21200.0,60.7243,60.7595,60.7243,60.7507,21200.0
2013-02-13 13:10:00,69.1,69.12,69.08,69.12,15900.0,60.7595,60.7771,60.7419,60.7771,15900.0
2013-02-13 13:20:00,69.11,69.13,69.09,69.12,24000.0,60.7683,60.7859,60.7507,60.7771,24000.0
2013-02-13 13:30:00,69.11,69.15,69.11,69.15,20500.0,60.7683,60.8035,60.7683,60.8035,20500.0
2013-02-13 13:40:00,69.14,69.16,69.13,69.16,9200.0,60.7947,60.8123,60.7859,60.8123,9200.0
2013-02-13 13:50:00,69.15,69.15,69.12,69.14,55600.0,60.8035,60.8035,60.7771,60.7947,55600.0
2013-02-13 14:00:00,69.14,69.15,69.1,69.1,16300.0,60.7947,60.8035,60.7595,60.7595,16300.0
2013-02-13 14:10:00,69.1,69.1,69.04,69.04,15500.0,60.7595,60.7595,60.7068,60.7068,15500.0
2013-02-13 14:20:00,69.03,69.05,69.0,69.03,15900.0,60.698,60.7156,60.6716,60.698,15900.0
2013-02-13 14:30:00,69.04,69.04,68.95,68.97,21900.0,60.7068,60.7068,60.6276,60.6452,21900.0
2013-02-13 14:40:00,68.98,69.01,68.96,68.98,24600.0,60.654,60.6804,60.6364,60.654,24600.0
2013-02-13 14:50:00,68.99,68.99,68.92,68.96,9600.0,60.6628,60.6628,60.6012,60.6364,9600.0
2013-02-13 15:00:00,68.97,69.0,68.96,68.97,30700.0,60.6452,60.6716,60.6364,60.6452,30700.0
2013-02-13 15:10:00,68.97,69.0,68.96,68.99,47100.0,60.6452,60.6716,60.6364,60.6628,47100.0
2013-02-13 15:20:00,69.0,69.06,69.0,69.02,67700.0,60.6716,60.7243,60.6716,60.6892,67700.0
2013-02-13 15:30:00,69.03,69.05,69.0,69.02,121800.0,60.698,60.7156,60.6716,60.6892,121800.0
2013-02-13 15:40:00,69.02,69.06,69.0,69.01,61700.0,60.6892,60.7243,60.6716,60.6804,61700.0
2013-02-13 15:50:00,69.02,69.14,69.02,69.13,80100.0,60.6892,60.7947,60.6892,60.7859,80100.0
2013-02-14 09:30:00,68.99,69.05,68.91,69.05,35500.0,60.6628,60.7156,60.5925,60.7156,35500.0
2013-02-14 09:40:00,69.06,69.1,69.01,69.05,25100.0,60.7243,60.7595,60.6804,60.7156,25100.0
2013-02-14 09:50:00,69.06,69.11,68.98,69.01,50900.0,60.7243,60.7683,60.654,60.6804,50900.0
2013-02-14 10:00:00,69.02,69.09,69.02,69.06,32300.0,60.6892,60.7507,60.6892,60.7243,32300.0
2013-02-14 10:10:00,69.07,69.08,69.02,69.07,35600.0,60.7331,60.7419,60.6892,60.7331,35600.0
2013-02-14 10:20:00,69.06,69.09,69.01,69.08,23500.0,60.7243,60.7507,60.6804,60.7419,23500.0
2013-02-14 10:30:00,69.07,69.1,69.06,69.09,13700.0,60.7331,60.7595,60.7243,60.7507,13700.0
2013-02-14 10:40:00,69.09,69.19,69.09,69.19,28700.0,60.7507,60.8387,60.7507,60.8387,28700.0
2013-02-14 10:50:00,69.18,69.19,69.13,69.16,43100.0,60.8299,60.8387,60.7859,60.8123,43100.0
2013-02-14 11:00:00,69.17,69.18,69.12,69.12,39500.0,60.8211,60.8299,60.7771,60.7771,39500.0
2013-02-14 11:10:00,69.12,69.13,69.1,69.12,12900.0,60.7771,60.7859,60.7595,60.7771,12900.0
2013-02-14 11:20:00,69.12,69.16,69.11,69.13,24300.0,60.7771,60.8123,60.7683,60.7859,24300.0
2013-02-14 11:30:00,69.13,69.15,69.09,69.1,10700.0,60.7859,60.8035,60.7507,60.7595,10700.0
2013-02-14 11:40:00,69.11,69.11,69.07,69.1,12000.0,60.7683,60.7683,60.7331,60.7595,12000.0
2013-02-14 11:50:00,69.1,69.14,69.09,69.13,23800.0,60.7595,60.7947,60.7507,60.7859,23800.0
2013-02-14 12:00:00,69.13,69.14,69.12,69.14,36200.0,60.7859,60.7947,60.7771,60.7947,36200.0
2013-02-14 12:10:00,69.14,69.19,69.13,69.18,10000.0,60.7947,60.8387,60.7859,60.8299,10000.0
2013-02-14 12:20:00,69.18,69.18,69.14,69.17,8300.0,60.8299,60.8299,60.7947,60.8211,8300.0
2013-02-14 12:30:00,69.16,69.16,69.13,69.16,38300.0,60.8123,60.8123,60.7859,60.8123,38300.0
2013-02-14 12:40:00,69.16,69.2,69.15,69.18,24500.0,60.8123,60.8475,60.8035,60.8299,24500.0
2013-02-14 12:50:00,69.18,69.24,69.16,69.24,6600.0,60.8299,60.8826,60.8123,60.8826,6600.0
2013-02-14 13:00:00,69.24,69.25,69.22,69.24,10000.0,60.8826,60.8914,60.865,60.8826,10000.0
2013-02-14 13:10:00,69.24,69.27,69.21,69.22,13100.0,60.8826,60.909,60.8562,60.865,13100.0
2013-02-14 13:20:00,69.21,69.21,69.16,69.16,22200.0,60.8562,60.8562,60.8123,60.8123,22200.0
2013-02-14 13:30:00,69.17,69.2,69.17,69.18,26800.0,60.8211,60.8475,60.8211,60.8299,26800.0
2013-02-14 13:40:00,69.17,69.22,69.17,69.2,11300.0,60.8211,60.865,60.8211,60.8475,11300.0
2013-02-14 13:50:00,69.2,69.22,69.19,69.2,22000.0,60.8475,60.865,60.8387,60.8475,22000.0
2013-02-14 14:00:00,69.2,69.26,69.18,69.25,25800.0,60.8475,60.9002,60.8299,60.8914,25800.0
2013-02-14 14:10:00,69.25,69.27,69.21,69.22,10200.0,60.8914,60.909,60.8562,60.865,10200.0
2013-02-14 14:20:00,69.23,69.24,69.21,69.22,8800.0,60.8738,60.8826,60.8562,60.865,8800.0
2013-02-14 14:30:00,69.21,69.21,69.18,69.19,9900.0,60.8562,60.8562,60.8299,60.8387,9900.0
2013-02-14 14:40:00,69.19,69.2,69.17,69.19,28900.0,60.8387,60.8475,60.8211,60.8387,28900.0
2013-02-14 14:50:00,69.18,69.21,69.18,69.19,39800.0,60.8299,60.8562,60.8299,60.8387,39800.0
2013-02-14 15:00:00,69.19,69.21,69.16,69.18,29400.0,60.8387,60.8562,60.8123,60.8299,29400.0
2013-02-14 15:10:00,69.19,69.23,69.19,69.19,9400.0,60.8387,60.8738,60.8387,60.8387,9400.0
2013-02-14 15:20:00,69.19,69.22,69.18,69.21,3400.0,60.8387,60.865,60.8299,60.8562,3400.0
2013-02-14 15:30:00,69.21,69.25,69.2,69.21,20400.0,60.8562,60.8914,60.8475,60.8562,20400.0
2013-02-14 15:40:00,69.21,69.22,69.14,69.16,73900.0,60.8562,60.865,60.7947,60.8123,73900.0
2013-02-14 15:50:00,69.16,69.18,69.13,69.18,61500.0,60.8123,60.8299,60.7859,60.8299,61500.0
2013-02-15 09:30:00,69.21,69.26,69.2,69.26,21600.0,60.8562,60.9002,60.8475,60.9002,21600.0
2013-02-15 09:40:00,69.27,69.28,69.2,69.21,16500.0,60.909,60.9178,60.8475,60.8562,16500.0
2013-02-15 09:50:00,69.22,69.33,69.22,69.31,23200.0,60.865,60.9618,60.865,60.9442,23200.0
2013-02-15 10:00:00,69.31,69.37,69.31,69.33,23100.0,60.9442,60.9969,60.9442,60.9618,23100.0
2013-02-15 10:10:00,69.33,69.34,69.3,69.31,14900.0,60.9618,60.9706,60.9354,60.9442,14900.0
2013-02-15 10:20:00,69.3,69.32,69.28,69.31,10800.0,60.9354,60.953,60.9178,60.9442,10800.0
2013-02-15 10:30:00,69.3,69.3,69.24,69.26,19200.0,60.9354,60.9354,60.8826,60.9002,19200.0
2013-02-15 10:40:00,69.24,69.3,69.24,69.29,23500.0,60.8826,60.9354,60.8826,60.9266,23500.0
2013-02-15 10:50:00,69.29,69.34,69.28,69.34,12100.0,60.9266,60.9706,60.9178,60.9706,12100.0
2013-02-15 11:00:00,69.32,69.36,69.32,69.36,9100.0,60.953,60.9881,60.953,60.9881,9100.0
2013-02-15 11:10:00,69.36,69.37,69.32,69.32,32500.0,60.9881,60.9969,60.953,60.953,32500.0
2013-02-15 11:20:00,69.32,69.33,69.29,69.31,34300.0,60.953,60.9618,60.9266,60.9442,34300.0
2013-02-15 11:30:00,69.32,69.32,69.26,69.27,29700.0,60.953,60.953,60.9002,60.909,29700.0
2013-02-15 11:40:00,69.26,69.26,69.2,69.23,17700.0,60.9002,60.9002,60.8475,60.8738,17700.0
2013-02-15 11:50:00,69.24,69.25,69.22,69.25,10400.0,60.8826,60.8914,60.865,60.8914,10400.0
2013-02-15 12:00:00,69.25,69.26,69.19,69.19,12500.0,60.8914,60.9002,60.8387,60.8387,12500.0
2013-02-15 12:10:00,69.18,69.19,69.14,69.15,12600.0,60.8299,60.8387,60.7947,60.8035,12600.0
2013-02-15 12:20:00,69.15,69.19,69.14,69.19,12600.0,60.8035,60.8387,60.7947,60.8387,12600.0
2013-02-15 12:30:00,69.19,69.19,69.17,69.19,11100.0,60.8387,60.8387,60.8211,60.8387,11100.0
2013-02-15 12:40:00,69.2,69.24,69.2,69.23,11300.0,60.8475,60.8826,60.8475,60.8738,11300.0
2013-02-15 12:50:00,69.24,69.24,69.22,69.23,10200.0,60.8826,60.8826,60.865,60.8738,10200.0
2013-02-15 13:00:00,69.24,69.26,69.23,69.25,10800.0,60.8826,60.9002,60.8738,60.8914,10800.0
2013-02-15 13:10:00,69.25,69.28,69.24,69.27,9200.0,60.8914,60.9178,60.8826,60.909,9200.0
2013-02-15 13:20:00,69.27,69.27,69.22,69.23,29700.0,60.909,60.909,60.865,60.8738,29700.0
2013-02-15 13:30:00,69.24,69.28,69.24,69.28,113600.0,60.8826,60.9178,60.8826,60.9178,113600.0
2013-02-15 13:40:00,69.28,69.3,69.27,69.3,28700.0,60.9178,60.9354,60.909,60.9354,28700.0
2013-02-15 13:50:00,69.3,69.32,69.3,69.31,11100.0,60.9354,60.953,60.9354,60.9442,11100.0
2013-02-15 14:00:00,69.32,69.33,69.21,69.21,18400.0,60.953,60.9618,60.8562,60.8562,18400.0
2013-02-15 14:10:00,69.22,69.22,69.05,69.05,39000.0,60.865,60.865,60.7156,60.7156,39000.0
2013-02-15 14:20:00,69.04,69.09,68.95,68.95,80500.0,60.7068,60.7507,60.6276,60.6276,80500.0
2013-02-15 14:30:00,68.96,69.06,68.95,69.05,26200.0,60.6364,60.7243,60.6276,60.7156,26200.0
2013-02-15 14:40:00,69.05,69.05,68.95,69.0,27900.0,60.7156,60.7156,60.6276,60.6716,27900.0
2013-02-15 14:50:00,69.0,69.03,68.99,69.01,21400.0,60.6716,60.698,60.6628,60.6804,21400.0
2013-02-15 15:00:00,69.0,69.06,69.0,69.04,8100.0,60.6716,60.7243,60.6716,60.7068,8100.0
2013-02-15 15:10:00,69.04,69.07,69.01,69.05,11800.0,60.7068,60.7331,60.6804,60.7156,11800.0
2013-02-15 15:20:00,69.07,69.11,69.06,69.09,55200.0,60.7331,60.7683,60.7243,60.7507,55200.0
2013-02-15 15:30:00,69.08,69.15,69.07,69.12,31300.0,60.7419,60.8035,60.7331,60.7771,31300.0
2013-02-15 15:40:00,69.12,69.18,69.12,69.14,44000.0,60.7771,60.8299,60.7771,60.7947,44000.0
2013-02-15 15:50:00,69.14,69.18,69.11,69.18,61200.0,60.7947,60.8299,60.7683,60.8299,61200.0
2013-02-19 09:30:00,69.34,69.34,69.28,69.28,49100.0,60.9706,60.9706,60.9178,60.9178,49100.0
2013-02-19 09:40:00,69.28,69.4,69.26,69.38,27400.0,60.9178,61.0233,60.9002,61.0057,27400.0
2013-02-19 09:50:00,69.39,69.46,69.39,69.43,20100.0,61.0145,61.0761,61.0145,61.0497,20100.0
2013-02-19 10:00:00,69.42,69.45,69.36,69.36,18700.0,61.0409,61.0673,60.9881,60.9881,18700.0
2013-02-19 10:10:00,69.35,69.39,69.35,69.39,11000.0,60.9793,61.0145,60.9793,61.0145,11000.0
2013-02-19 10:20:00,69.41,69.43,69.38,69.43,34500.0,61.0321,61.0497,61.0057,61.0497,34500.0
2013-02-19 10:30:00,69.43,69.44,69.35,69.39,20000.0,61.0497,61.0585,60.9793,61.0145,20000.0
2013-02-19 10:40:00,69.4,69.41,69.35,69.37,14500.0,61.0233,61.0321,60.9793,60.9969,14500.0
2013-02-19 10:50:00,69.36,69.36,69.31,69.32,14400.0,60.9881,60.9881,60.9442,60.953,14400.0
2013-02-19 11:00:00,69.32,69.34,69.29,69.31,11100.0,60.953,60.9706,60.9266,60.9442,11100.0
2013-02-19 11:10:00,69.3,69.34,69.3,69.34,17200.0,60.9354,60.9706,60.9354,60.9706,17200.0
2013-02-19 11:20:00,69.34,69.41,69.34,69.4,60500.0,60.9706,61.0321,60.9706,61.0233,60500.0
2013-02-19 11:30:00,69.4,69.4,69.36,69.37,43300.0,61.0233,61.0233,60.9881,60.9969,43300.0
2013-02-19 11:40:00,69.37,69.37,69.34,69.36,9800.0,60.9969,60.9969,60.9706,60.9881,9800.0
2013-02-19 11:50:00,69.35,69.41,69.35,69.4,43800.0,60.9793,61.0321,60.9793,61.0233,43800.0
2013-02-19 12:00:00,69.4,69.4,69.34,69.34,26800.0,61.0233,61.0233,60.9706,60.9706,26800.0
2013-02-19 12:10:00,69.33,69.37,69.33,69.36,14500.0,60.9618,60.9969,60.9618,60.9881,14500.0
2013-02-19 12:20:00,69.36,69.38,69.36,69.36,19800.0,60.9881,61.0057,60.9881,60.9881,19800.0
2013-02-19 12:30:00,69.36,69.37,69.33,69.35,25000.0,60.9881,60.9969,60.9618,60.9793,25000.0
2013-02-19 12:40:00,69.34,69.38,69.34,69.36,27900.0,60.9706,61.0057,60.9706,60.9881,27900.0
2013-02-19 12:50:00,69.36,69.4,69.36,69.4,50000.0,60.9881,61.0233,60.9881,61.0233,50000.0
2013-02-19 13:00:00,69.4,69.42,69.39,69.41,20300.0,61.0233,61.0409,61.0145,61.0321,20300.0
2013-02-19 13:10:00,69.41,69.41,69.39,69.41,45200.0,61.0321,61.0321,61.0145,61.0321,45200.0
2013-02-19 13:20:00,69.41,69.41,69.39,69.4,13700.0,61.0321,61.0321,61.0145,61.0233,13700.0
2013-02-19 13:30:00,69.4,69.43,69.4,69.41,24200.0,61.0233,61.0497,61.0233,61.0321,24200.0
2013-02-19 13:40:00,69.41,69.41,69.38,69.38,7600.0,61.0321,61.0321,61.0057,61.0057,7600.0
2013-02-19 13:50:00,69.38,69.4,69.36,69.4,11600.0,61.0057,61.0233,60.9881,61.0233,11600.0
2013-02-19 14:00:00,69.39,69.46,69.39,69.46,27100.0,61.0145,61.0761,61.0145,61.0761,27100.0
2013-02-19 14:10:00,69.46,69.46,69.43,69.43,18200.0,61.0761,61.0761,61.0497,61.0497,18200.0
2013-02-19 14:20:00,69.43,69.49,69.42,69.48,42800.0,61.0497,61.1024,61.0409,61.0937,42800.0
2013-02-19 14:30:00,69.47,69.51,69.47,69.51,27500.0,61.0849,61.12,61.0849,61.12,27500.0
2013-02-19 14:40:00,69.52,69.53,69.48,69.49,33000.0,61.1288,61.1376,61.0937,61.1024,33000.0
2013-02-19 14:50:00,69.48,69.5,69.47,69.48,6700.0,61.0937,61.1112,61.0849,61.0937,6700.0
2013-02-19 15:00:00,69.48,69.5,69.46,69.47,36900.0,61.0937,61.1112,61.0761,61.0849,36900.0
2013-02-19 15:10:00,69.47,69.51,69.47,69.48,40200.0,61.0849,61.12,61.0849,61.0937,40200.0
2013-02-19 15:20:00,69.49,69.5,69.46,69.46,23200.0,61.1024,61.1112,61.0761,61.0761,23200.0
2013-02-19 15:30:00,69.47,69.49,69.43,69.45,43400.0,61.0849,61.1024,61.0497,61.0673,43400.0
2013-02-19 15:40:00,69.45,69.52,69.45,69.51,26200.0,61.0673,61.1288,61.0673,61.12,26200.0
2013-02-19 15:50:00,69.52,69.56,69.5,69.54,84300.0,61.1288,61.164,61.1112,61.1464,84300.0
2013-02-20 09:30:00,69.51,69.54,69.47,69.49,72900.0,61.12,61.1464,61.0849,61.1024,72900.0
2013-02-20 09:40:00,69.49,69.49,69.42,69.45,30800.0,61.1024,61.1024,61.0409,61.0673,30800.0
2013-02-20 09:50:00,69.45,69.48,69.39,69.39,20800.0,61.0673,61.0937,61.0145,61.0145,20800.0
2013-02-20 10:00:00,69.39,69.43,69.39,69.41,35700.0,61.0145,61.0497,61.0145,61.0321,35700.0
2013-02-20 10:10:00,69.41,69.49,69.39,69.48,44100.0,61.0321,61.1024,61.0145,61.0937,44100.0
2013-02-20 10:20:00,69.48,69.51,69.45,69.47,35000.0,61.0937,61.12,61.0673,61.0849,35000.0
2013-02-20 10:30:00,69.47,69.51,69.44,69.48,62900.0,61.0849,61.12,61.0585,61.0937,62900.0
2013-02-20 10:40:00,69.46,69.48,69.4,69.41,17600.0,61.0761,61.0937,61.0233,61.0321,17600.0
2013-02-20 10:50:00,69.41,69.43,69.4,69.4,19700.0,61.0321,61.0497,61.0233,61.0233,19700.0
2013-02-20 11:00:00,69.39,69.39,69.32,69.34,31400.0,61.0145,61.0145,60.953,60.9706,31400.0
2013-02-20 11:10:00,69.34,69.35,69.28,69.33,30300.0,60.9706,60.9793,60.9178,60.9618,30300.0
2013-02-20 11:20:00,69.34,69.37,69.33,69.33,52400.0,60.9706,60.9969,60.9618,60.9618,52400.0
2013-02-20 11:30:00,69.32,69.33,69.21,69.22,40700.0,60.953,60.9618,60.8562,60.865,40700.0
2013-02-20 11:40:00,69.21,69.26,69.17,69.25,52000.0,60.8562,60.9002,60.8211,60.8914,52000.0
2013-02-20 11:50:00,69.25,69.27,69.22,69.24,35400.0,60.8914,60.909,60.865,60.8826,35400.0
2013-02-20 12:00:00,69.24,69.29,69.22,69.27,30600.0,60.8826,60.9266,60.865,60.909,30600.0
2013-02-20 12:10:00,69.27,69.32,69.27,69.32,31700.0,60.909,60.953,60.909,60.953,31700.0
2013-02-20 12:20:00,69.33,69.35,69.31,69.31,26800.0,60.9618,60.9793,60.9442,60.9442,26800.0
2013-02-20 12:30:00,69.32,69.36,69.29,69.36,31200.0,60.953,60.9881,60.9266,60.9881,31200.0
2013-02-20 12:40:00,69.36,69.36,69.32,69.33,12400.0,60.9881,60.9881,60.953,60.9618,12400.0
2013-02-20 12:50:00,69.33,69.33,69.29,69.33,15100.0,60.9618,60.9618,60.9266,60.9618,15100.0
2013-02-20 13:00:00,69.32,69.32,69.28,69.29,28300.0,60.953,60.953,60.9178,60.9266,28300.0
2013-02-20 13:10:00,69.3,69.33,69.25,69.31,33000.0,60.9354,60.9618,60.8914,60.9442,33000.0
2013-02-20 13:20:00,69.32,69.34,69.29,69.31,15000.0,60.953,60.9706,60.9266,60.9442,15000.0
2013-02-20 13:30:00,69.3,69.3,69.26,69.26,12500.0,60.9354,60.9354,60.9002,60.9002,12500.0
2013-02-20 13:40:00,69.28,69.31,69.26,69.26,12100.0,60.9178,60.9442,60.9002,60.9002,12100.0
2013-02-20 13:50:00,69.27,69.27,69.23,69.27,18000.0,60.909,60.909,60.8738,60.909,18000.0
2013-02-20 14:00:00,69.25,69.34,69.16,69.33,46400.0,60.8914,60.9706,60.8123,60.9618,46400.0
2013-02-20 14:10:00,69.35,69.36,69.23,69.28,45700.0,60.9793,60.9881,60.8738,60.9178,45700.0
2013-02-20 14:20:00,69.26,69.26,69.19,69.25,15100.0,60.9002,60.9002,60.8387,60.8914,15100.0
2013-02-20 14:30:00,69.24,69.27,69.19,69.26,22700.0,60.8826,60.909,60.8387,60.9002,22700.0
2013-02-20 14:40:00,69.25,69.25,69.05,69.08,44400.0,60.8914,60.8914,60.7156,60.7419,44400.0
2013-02-20 14:50:00,69.08,69.1,68.98,69.02,46600.0,60.7419,60.7595,60.654,60.6892,46600.0
2013-02-20 15:00:00,69.01,69.01,68.88,68.93,25300.0,60.6804,60.6804,60.5661,60.61,25300.0
2013-02-20 15:10:00,68.93,68.96,68.85,68.9,74500.0,60.61,60.6364,60.5397,60.5837,74500.0
2013-02-20 15:20:00,68.88,68.92,68.83,68.85,20100.0,60.5661,60.6012,60.5221,60.5397,20100.0
2013-02-20 15:30:00,68.84,68.92,68.78,68.87,36600.0,60.5309,60.6012,60.4781,60.5573,36600.0
2013-02-20 15:40:00,68.88,68.88,68.78,68.81,32600.0,60.5661,60.5661,60.4781,60.5045,32600.0
2013-02-20 15:50:00,68.82,68.83,68.73,68.76,95200.0,60.5133,60.5221,60.4342,60.4606,95200.0
2013-02-21 09:30:00,68.56,68.6,68.35,68.42,163400.0,60.2847,60.3199,60.1,60.1616,163400.0
2013-02-21 09:40:00,68.42,68.45,68.32,68.33,69100.0,60.1616,60.188,60.0737,60.0825,69100.0
2013-02-21 09:50:00,68.34,68.34,68.21,68.3,74500.0,60.0913,60.0913,59.9769,60.0561,74500.0
2013-02-21 10:00:00,68.27,68.31,68.16,68.28,131700.0,60.0297,60.0649,59.933,60.0385,131700.0
2013-02-21 10:10:00,68.27,68.34,68.26,68.28,62700.0,60.0297,60.0913,60.0209,60.0385,62700.0
2013-02-21 10:20:00,68.28,68.43,68.28,68.42,228500.0,60.0385,60.1704,60.0385,60.1616,228500.0
2013-02-21 10:30:00,68.42,68.46,68.36,68.36,73600.0,60.1616,60.1968,60.1088,60.1088,73600.0
2013-02-21 10:40:00,68.36,68.47,68.36,68.45,59000.0,60.1088,60.2056,60.1088,60.188,59000.0
2013-02-21 10:50:00,68.44,68.44,68.36,68.4,26900.0,60.1792,60.1792,60.1088,60.144,26900.0
2013-02-21 11:00:00,68.4,68.44,68.38,68.42,46900.0,60.144,60.1792,60.1264,60.1616,46900.0
2013-02-21 11:10:00,68.42,68.44,68.32,68.35,36100.0,60.1616,60.1792,60.0737,60.1,36100.0
2013-02-21 11:20:00,68.33,68.38,68.32,68.33,18700.0,60.0825,60.1264,60.0737,60.0825,18700.0
2013-02-21 11:30:00,68.34,68.36,68.27,68.35,23500.0,60.0913,60.1088,60.0297,60.1,23500.0
2013-02-21 11:40:00,68.34,68.38,68.33,68.35,16200.0,60.0913,60.1264,60.0825,60.1,16200.0
2013-02-21 11:50:00,68.35,68.39,68.32,68.32,20900.0,60.1,60.1352,60.0737,60.0737,20900.0
2013-02-21 12:00:00,68.32,68.34,68.27,68.28,12400.0,60.0737,60.0913,60.0297,60.0385,12400.0
2013-02-21 12:10:00,68.27,68.28,68.2,68.2,42000.0,60.0297,60.0385,59.9682,59.9682,42000.0
2013-02-21 12:20:00,68.2,68.25,68.18,68.22,19600.0,59.9682,60.0121,59.9506,59.9857,19600.0
2013-02-21 12:30:00,68.23,68.24,68.13,68.14,15100.0,59.9945,60.0033,59.9066,59.9154,15100.0
2013-02-21 12:40:00,68.15,68.2,68.15,68.17,39500.0,59.9242,59.9682,59.9242,59.9418,39500.0
2013-02-21 12:50:00,68.17,68.26,68.16,68.24,26900.0,59.9418,60.0209,59.933,60.0033,26900.0
2013-02-21 13:00:00,68.25,68.28,68.25,68.25,19500.0,60.0121,60.0385,60.0121,60.0121,19500.0
2013-02-21 13:10:00,68.24,68.25,68.18,68.21,27000.0,60.0033,60.0121,59.9506,59.9769,27000.0
2013-02-21 13:20:00,68.21,68.22,68.17,68.19,46400.0,59.9769,59.9857,59.9418,59.9594,46400.0
2013-02-21 13:30:00,68.18,68.23,68.18,68.22,20900.0,59.9506,59.9945,59.9506,59.9857,20900.0
2013-02-21 13:40:00,68.22,68.22,68.13,68.14,15700.0,59.9857,59.9857,59.9066,59.9154,15700.0
2013-02-21 13:50:00,68.14,68.18,68.12,68.18,19200.0,59.9154,59.9506,59.8978,59.9506,19200.0
2013-02-21 14:00:00,68.18,68.19,68.06,68.07,26900.0,59.9506,59.9594,59.8451,59.8538,26900.0
2013-02-21 14:10:00,68.06,68.1,68.04,68.07,30800.0,59.8451,59.8802,59.8275,59.8538,30800.0
2013-02-21 14:20:00,68.07,68.12,68.05,68.12,79000.0,59.8538,59.8978,59.8363,59.8978,79000.0
2013-02-21 14:30:00,68.12,68.21,68.12,68.2,17400.0,59.8978,59.9769,59.8978,59.9682,17400.0
2013-02-21 14:40:00,68.19,68.21,68.15,68.19,37600.0,59.9594,59.9769,59.9242,59.9594,37600.0
2013-02-21 14:50:00,68.19,68.28,68.14,68.28,93300.0,59.9594,60.0385,59.9154,60.0385,93300.0
2013-02-21 15:00:00,68.28,68.4,68.24,68.38,38300.0,60.0385,60.144,60.0033,60.1264,38300.0
2013-02-21 15:10:00,68.37,68.44,68.32,68.32,87400.0,60.1176,60.1792,60.0737,60.0737,87400.0
2013-02-21 15:20:00,68.33,68.46,68.33,68.43,63700.0,60.0825,60.1968,60.0825,60.1704,63700.0
2013-02-21 15:30:00,68.43,68.46,68.36,68.38,55900.0,60.1704,60.1968,60.1088,60.1264,55900.0
2013-02-21 15:40:00,68.37,68.37,68.3,68.33,37600.0,60.1176,60.1176,60.0561,60.0825,37600.0
2013-02-21 15:50:00,68.32,68.33,68.22,68.26,88600.0,60.0737,60.0825,59.9857,60.0209,88600.0
2013-02-22 09:30:00,68.56,68.69,68.55,68.63,78700.0,60.2847,60.399,60.2759,60.3463,78700.0
2013-02-22 09:40:00,68.64,68.64,68.47,68.48,39600.0,60.355,60.355,60.2056,60.2144,39600.0
2013-02-22 09:50:00,68.5,68.56,68.45,68.54,49500.0,60.2319,60.2847,60.188,60.2671,49500.0
2013-02-22 10:00:00,68.55,68.61,68.48,68.6,65700.0,60.2759,60.3287,60.2144,60.3199,65700.0
2013-02-22 10:10:00,68.6,68.6,68.49,68.58,52600.0,60.3199,60.3199,60.2231,60.3023,52600.0
2013-02-22 10:20:00,68.58,68.61,68.51,68.53,39700.0,60.3023,60.3287,60.2407,60.2583,39700.0
2013-02-22 10:30:00,68.53,68.56,68.49,68.5,22000.0,60.2583,60.2847,60.2231,60.2319,22000.0
2013-02-22 10:40:00,68.52,68.62,68.52,68.56,38400.0,60.2495,60.3375,60.2495,60.2847,38400.0
2013-02-22 10:50:00,68.57,68.59,68.52,68.52,56400.0,60.2935,60.3111,60.2495,60.2495,56400.0
2013-02-22 11:00:00,68.52,68.57,68.51,68.56,44400.0,60.2495,60.2935,60.2407,60.2847,44400.0
2013-02-22 11:10:00,68.56,68.56,68.45,68.48,38800.0,60.2847,60.2847,60.188,60.2144,38800.0
2013-02-22 11:20:00,68.49,68.58,68.48,68.56,33200.0,60.2231,60.3023,60.2144,60.2847,33200.0
2013-02-22 11:30:00,68.56,68.62,68.55,68.62,24900.0,60.2847,60.3375,60.2759,60.3375,24900.0
2013-02-22 11:40:00,68.63,68.63,68.58,68.6,59400.0,60.3463,60.3463,60.3023,60.3199,59400.0
2013-02-22 11:50:00,68.59,68.67,68.59,68.63,25800.0,60.3111,60.3814,60.3111,60.3463,25800.0
2013-02-22 12:00:00,68.64,68.67,68.6,68.67,53800.0,60.355,60.3814,60.3199,60.3814,53800.0
2013-02-22 12:10:00,68.67,68.67,68.63,68.67,138400.0,60.3814,60.3814,60.3463,60.3814,138400.0
2013-02-22 12:20:00,68.66,68.67,68.64,68.65,31400.0,60.3726,60.3814,60.355,60.3638,31400.0
2013-02-22 12:30:00,68.65,68.7,68.65,68.7,42300.0,60.3638,60.4078,60.3638,60.4078,42300.0
2013-02-22 12:40:00,68.7,68.79,68.7,68.79,99800.0,60.4078,60.4869,60.4078,60.4869,99800.0
2013-02-22 12:50:00,68.79,68.83,68.79,68.81,58200.0,60.4869,60.5221,60.4869,60.5045,58200.0
2013-02-22 13:00:00,68.81,68.83,68.75,68.75,29900.0,60.5045,60.5221,60.4518,60.4518,29900.0
2013-02-22 13:10:00,68.76,68.79,68.75,68.78,36800.0,60.4606,60.4869,60.4518,60.4781,36800.0
2013-02-22 13:20:00,68.78,68.78,68.72,68.75,87700.0,60.4781,60.4781,60.4254,60.4518,87700.0
2013-02-22 13:30:00,68.75,68.79,68.74,68.79,169200.0,60.4518,60.4869,60.443,60.4869,169200.0
2013-02-22 13:40:00,68.79,68.81,68.77,68.81,42600.0,60.4869,60.5045,60.4694,60.5045,42600.0
2013-02-22 13:50:00,68.8,68.8,68.75,68.78,19400.0,60.4957,60.4957,60.4518,60.4781,19400.0
2013-02-22 14:00:00,68.78,68.78,68.68,68.7,44900.0,60.4781,60.4781,60.3902,60.4078,44900.0
2013-02-22 14:10:00,68.71,68.75,68.7,68.71,39200.0,60.4166,60.4518,60.4078,60.4166,39200.0
2013-02-22 14:20:00,68.72,68.74,68.7,68.73,25700.0,60.4254,60.443,60.4078,60.4342,25700.0
2013-02-22 14:30:00,68.73,68.76,68.72,68.74,17400.0,60.4342,60.4606,60.4254,60.443,17400.0
2013-02-22 14:40:00,68.73,68.74,68.71,68.71,15500.0,60.4342,60.443,60.4166,60.4166,15500.0
2013-02-22 14:50:00,68.71,68.78,68.71,68.76,62700.0,60.4166,60.4781,60.4166,60.4606,62700.0
2013-02-22 15:00:00,68.75,68.81,68.75,68.77,32700.0,60.4518,60.5045,60.4518,60.4694,32700.0
2013-02-22 15:10:00,68.77,68.82,68.77,68.79,98900.0,60.4694,60.5133,60.4694,60.4869,98900.0
2013-02-22 15:20:00,68.78,68.8,68.74,68.8,33400.0,60.4781,60.4957,60.443,60.4957,33400.0
2013-02-22 15:30:00,68.81,68.86,68.78,68.85,54900.0,60.5045,60.5485,60.4781,60.5397,54900.0
2013-02-22 15:40:00,68.85,68.87,68.84,68.85,57500.0,60.5397,60.5573,60.5309,60.5397,57500.0
2013-02-22 15:50:00,68.86,68.91,68.86,68.91,293300.0,60.5485,60.5925,60.5485,60.5925,293300.0
2013-02-25 09:30:00,69.24,69.34,69.22,69.22,163700.0,60.8826,60.9706,60.865,60.865,163700.0
2013-02-25 09:40:00,69.21,69.24,69.18,69.2,34700.0,60.8562,60.8826,60.8299,60.8475,34700.0
2013-02-25 09:50:00,69.2,69.32,69.2,69.3,69900.0,60.8475,60.953,60.8475,60.9354,69900.0
2013-02-25 10:00:00,69.3,69.4,69.3,69.34,227400.0,60.9354,61.0233,60.9354,60.9706,227400.0
2013-02-25 10:10:00,69.34,69.36,69.28,69.3,42400.0,60.9706,60.9881,60.9178,60.9354,42400.0
2013-02-25 10:20:00,69.3,69.3,69.1,69.12,36400.0,60.9354,60.9354,60.7595,60.7771,36400.0
2013-02-25 10:30:00,69.14,69.2,69.1,69.11,60000.0,60.7947,60.8475,60.7595,60.7683,60000.0
2013-02-25 10:40:00,69.11,69.19,69.04,69.06,46100.0,60.7683,60.8387,60.7068,60.7243,46100.0
2013-02-25 10:50:00,69.07,69.07,68.96,69.05,49000.0,60.7331,60.7331,60.6364,60.7156,49000.0
2013-02-25 11:00:00,69.04,69.12,68.96,69.1,280700.0,60.7068,60.7771,60.6364,60.7595,280700.0
2013-02-25 11:10:00,69.1,69.16,69.05,69.1,184400.0,60.7595,60.8123,60.7156,60.7595,184400.0
2013-02-25 11:20:00,69.1,69.16,69.06,69.11,216800.0,60.7595,60.8123,60.7243,60.7683,216800.0
2013-02-25 11:30:00,69.11,69.14,68.95,68.98,96000.0,60.7683,60.7947,60.6276,60.654,96000.0
2013-02-25 11:40:00,68.97,69.01,68.87,68.87,50900.0,60.6452,60.6804,60.5573,60.5573,50900.0
2013-02-25 11:50:00,68.88,68.88,68.73,68.78,35800.0,60.5661,60.5661,60.4342,60.4781,35800.0
2013-02-25 12:00:00,68.78,68.83,68.74,68.81,62200.0,60.4781,60.5221,60.443,60.5045,62200.0
2013-02-25 12:10:00,68.82,68.84,68.79,68.81,160000.0,60.5133,60.5309,60.4869,60.5045,160000.0
2013-02-25 12:20:00,68.8,68.87,68.79,68.86,68300.0,60.4957,60.5573,60.4869,60.5485,68300.0
2013-02-25 12:30:00,68.85,68.87,68.8,68.86,42800.0,60.5397,60.5573,60.4957,60.5485,42800.0
2013-02-25 12:40:00,68.88,68.95,68.83,68.95,39900.0,60.5661,60.6276,60.5221,60.6276,39900.0
2013-02-25 12:50:00,68.97,68.98,68.92,68.96,15800.0,60.6452,60.654,60.6012,60.6364,15800.0
2013-02-25 13:00:00,68.97,69.01,68.91,68.92,12600.0,60.6452,60.6804,60.5925,60.6012,12600.0
2013-02-25 13:10:00,68.93,68.97,68.9,68.91,24700.0,60.61,60.6452,60.5837,60.5925,24700.0
2013-02-25 13:20:00,68.9,68.92,68.86,68.87,12800.0,60.5837,60.6012,60.5485,60.5573,12800.0
2013-02-25 13:30:00,68.86,68.86,68.75,68.75,30100.0,60.5485,60.5485,60.4518,60.4518,30100.0
2013-02-25 13:40:00,68.78,68.78,68.69,68.72,18600.0,60.4781,60.4781,60.399,60.4254,18600.0
2013-02-25 13:50:00,68.74,68.75,68.59,68.63,27200.0,60.443,60.4518,60.3111,60.3463,27200.0
2013-02-25 14:00:00,68.62,68.62,68.49,68.59,46200.0,60.3375,60.3375,60.2231,60.3111,46200.0
2013-02-25 14:10:00,68.6,68.68,68.57,68.66,27200.0,60.3199,60.3902,60.2935,60.3726,27200.0
2013-02-25 14:20:00,68.67,68.67,68.6,68.62,15600.0,60.3814,60.3814,60.3199,60.3375,15600.0
2013-02-25 14:30:00,68.65,68.7,68.6,68.6,33800.0,60.3638,60.4078,60.3199,60.3199,33800.0
2013-02-25 14:40:00,68.61,68.64,68.54,68.56,44800.0,60.3287,60.355,60.2671,60.2847,44800.0
2013-02-25 14:50:00,68.56,68.69,68.54,68.63,48700.0,60.2847,60.399,60.2671,60.3463,48700.0
2013-02-25 15:00:00,68.64,68.67,68.58,68.62,58000.0,60.355,60.3814,60.3023,60.3375,58000.0
2013-02-25 15:10:00,68.62,68.65,68.45,68.47,42000.0,60.3375,60.3638,60.188,60.2056,42000.0
2013-02-25 15:20:00,68.44,68.45,68.31,68.34,104600.0,60.1792,60.188,60.0649,60.0913,104600.0
2013-02-25 15:30:00,68.36,68.37,68.27,68.29,28500.0,60.1088,60.1176,60.0297,60.0473,28500.0
2013-02-25 15:40:00,68.29,68.31,68.19,68.19,44400.0,60.0473,60.0649,59.9594,59.9594,44400.0
2013-02-25 15:50:00,68.18,68.18,67.87,67.88,305400.0,59.9506,59.9506,59.678,59.6868,305400.0
2013-02-26 09:30:00,68.12,68.23,68.11,68.16,84600.0,59.8978,59.9945,59.889,59.933,84600.0
2013-02-26 09:40:00,68.18,68.26,68.07,68.11,76000.0,59.9506,60.0209,59.8538,59.889,76000.0
2013-02-26 09:50:00,68.11,68.26,68.1,68.26,56600.0,59.889,60.0209,59.8802,60.0209,56600.0
2013-02-26 10:00:00,68.27,68.39,68.19,68.19,50000.0,60.0297,60.1352,59.9594,59.9594,50000.0
2013-02-26 10:10:00,68.19,68.22,68.11,68.18,47900.0,59.9594,59.9857,59.889,59.9506,47900.0
2013-02-26 10:20:00,68.14,68.16,68.03,68.04,53900.0,59.9154,59.933,59.8187,59.8275,53900.0
2013-02-26 10:30:00,68.03,68.04,67.93,68.01,17000.0,59.8187,59.8275,59.7307,59.8011,17000.0
2013-02-26 10:40:00,68.01,68.09,67.96,68.09,24700.0,59.8011,59.8714,59.7571,59.8714,24700.0
2013-02-26 10:50:00,68.1,68.21,68.07,68.09,53100.0,59.8802,59.9769,59.8538,59.8714,53100.0
2013-02-26 11:00:00,68.07,68.09,67.88,67.92,50700.0,59.8538,59.8714,59.6868,59.7219,50700.0
2013-02-26 11:10:00,67.93,68.02,67.91,67.98,28600.0,59.7307,59.8099,59.7132,59.7747,28600.0
2013-02-26 11:20:00,67.98,68.01,67.86,67.9,36200.0,59.7747,59.8011,59.6692,59.7044,36200.0
2013-02-26 11:30:00,67.94,67.99,67.86,67.88,34300.0,59.7395,59.7835,59.6692,59.6868,34300.0
2013-02-26 11:40:00,67.87,67.88,67.77,67.82,38100.0,59.678,59.6868,59.5901,59.634,38100.0
2013-02-26 11:50:00,67.84,67.92,67.83,67.88,51400.0,59.6516,59.7219,59.6428,59.6868,51400.0
2013-02-26 12:00:00,67.88,67.95,67.84,67.95,154000.0,59.6868,59.7483,59.6516,59.7483,154000.0
2013-02-26 12:10:00,67.95,67.98,67.88,67.88,797500.0,59.7483,59.7747,59.6868,59.6868,797500.0
2013-02-26 12:20:00,67.88,68.0,67.88,67.98,32100.0,59.6868,59.7923,59.6868,59.7747,32100.0
2013-02-26 12:30:00,67.97,68.12,67.95,68.12,42700.0,59.7659,59.8978,59.7483,59.8978,42700.0
2013-02-26 12:40:00,68.13,68.13,68.02,68.05,22000.0,59.9066,59.9066,59.8099,59.8363,22000.0
2013-02-26 12:50:00,68.06,68.1,68.03,68.08,29100.0,59.8451,59.8802,59.8187,59.8626,29100.0
2013-02-26 13:00:00,68.08,68.17,68.07,68.1,30400.0,59.8626,59.9418,59.8538,59.8802,30400.0
2013-02-26 13:10:00,68.08,68.09,68.0,68.01,24100.0,59.8626,59.8714,59.7923,59.8011,24100.0
2013-02-26 13:20:00,68.02,68.08,67.98,68.03,25000.0,59.8099,59.8626,59.7747,59.8187,25000.0
2013-02-26 13:30:00,68.04,68.11,68.04,68.09,14000.0,59.8275,59.889,59.8275,59.8714,14000.0
2013-02-26 13:40:00,68.09,68.2,68.09,68.19,29100.0,59.8714,59.9682,59.8714,59.9594,29100.0
2013-02-26 13:50:00,68.19,68.27,68.18,68.2,23300.0,59.9594,60.0297,59.9506,59.9682,23300.0
2013-02-26 14:00:00,68.2,68.29,68.17,68.26,19800.0,59.9682,60.0473,59.9418,60.0209,19800.0
2013-02-26 14:10:00,68.26,68.29,68.22,68.23,24800.0,60.0209,60.0473,59.9857,59.9945,24800.0
2013-02-26 14:20:00,68.25,68.31,68.24,68.3,32100.0,60.0121,60.0649,60.0033,60.0561,32100.0
2013-02-26 14:30:00,68.3,68.35,68.26,68.29,31000.0,60.0561,60.1,60.0209,60.0473,31000.0
2013-02-26 14:40:00,68.28,68.28,68.2,68.23,38200.0,60.0385,60.0385,59.9682,59.9945,38200.0
2013-02-26 14:50:00,68.23,68.3,68.19,68.26,57800.0,59.9945,60.0561,59.9594,60.0209,57800.0
2013-02-26 15:00:00,68.27,68.33,68.23,68.26,68300.0,60.0297,60.0825,59.9945,60.0209,68300.0
2013-02-26 15:10:00,68.27,68.27,68.17,68.21,45500.0,60.0297,60.0297,59.9418,59.9769,45500.0
2013-02-26 15:20:00,68.21,68.27,68.17,68.27,109600.0,59.9769,60.0297,59.9418,60.0297,109600.0
2013-02-26 15:30:00,68.27,68.28,68.2,68.28,30600.0,60.0297,60.0385,59.9682,60.0385,30600.0
2013-02-26 15:40:00,68.29,68.38,68.29,68.35,46900.0,60.0473,60.1264,60.0473,60.1,46900.0
2013-02-26 15:50:00,68.35,68.38,68.28,68.3,74700.0,60.1,60.1264,60.0385,60.0561,74700.0
2013-02-27 09:30:00,68.27,68.39,68.24,68.34,41700.0,60.0297,60.1352,60.0033,60.0913,41700.0
2013-02-27 09:40:00,68.34,68.51,68.34,68.41,52100.0,60.0913,60.2407,60.0913,60.1528,52100.0
2013-02-27 09:50:00,68.4,68.53,68.4,68.49,15500.0,60.144,60.2583,60.144,60.2231,15500.0
2013-02-27 10:00:00,68.51,68.57,68.47,68.52,47600.0,60.2407,60.2935,60.2056,60.2495,47600.0
2013-02-27 10:10:00,68.5,68.58,68.49,68.58,40900.0,60.2319,60.3023,60.2231,60.3023,40900.0
2013-02-27 10:20:00,68.58,68.74,68.57,68.72,33900.0,60.3023,60.443,60.2935,60.4254,33900.0
2013-02-27 10:30:00,68.72,68.83,68.72,68.82,33000.0,60.4254,60.5221,60.4254,60.5133,33000.0
2013-02-27 10:40:00,68.83,68.89,68.73,68.73,27600.0,60.5221,60.5749,60.4342,60.4342,27600.0
2013-02-27 10:50:00,68.74,68.79,68.73,68.77,24300.0,60.443,60.4869,60.4342,60.4694,24300.0
2013-02-27 11:00:00,68.78,68.92,68.77,68.87,42200.0,60.4781,60.6012,60.4694,60.5573,42200.0
2013-02-27 11:10:00,68.9,68.96,68.89,68.93,31200.0,60.5837,60.6364,60.5749,60.61,31200.0
2013-02-27 11:20:00,68.97,68.97,68.89,68.93,16100.0,60.6452,60.6452,60.5749,60.61,16100.0
2013-02-27 11:30:00,68.92,68.94,68.87,68.92,17400.0,60.6012,60.6188,60.5573,60.6012,17400.0
2013-02-27 11:40:00,68.93,68.95,68.91,68.94,11400.0,60.61,60.6276,60.5925,60.6188,11400.0
2013-02-27 11:50:00,68.95,68.99,68.92,68.94,39300.0,60.6276,60.6628,60.6012,60.6188,39300.0
2013-02-27 12:00:00,68.94,69.03,68.93,69.02,58000.0,60.6188,60.698,60.61,60.6892,58000.0
2013-02-27 12:10:00,69.02,69.02,68.95,69.01,29800.0,60.6892,60.6892,60.6276,60.6804,29800.0
2013-02-27 12:20:00,69.01,69.13,69.01,69.07,24000.0,60.6804,60.7859,60.6804,60.7331,24000.0
2013-02-27 12:30:00,69.08,69.16,69.06,69.08,29200.0,60.7419,60.8123,60.7243,60.7419,29200.0
2013-02-27 12:40:00,69.07,69.09,69.03,69.03,35300.0,60.7331,60.7507,60.698,60.698,35300.0
2013-02-27 12:50:00,69.04,69.1,68.97,69.05,75500.0,60.7068,60.7595,60.6452,60.7156,75500.0
2013-02-27 13:00:00,69.06,69.07,68.98,69.0,42900.0,60.7243,60.7331,60.654,60.6716,42900.0
2013-02-27 13:10:00,68.99,69.04,68.98,69.01,25200.0,60.6628,60.7068,60.654,60.6804,25200.0
2013-02-27 13:20:00,69.01,69.04,69.0,69.03,15400.0,60.6804,60.7068,60.6716,60.698,15400.0
2013-02-27 13:30:00,69.03,69.1,69.03,69.09,20700.0,60.698,60.7595,60.698,60.7507,20700.0
2013-02-27 13:40:00,69.1,69.1,69.02,69.02,19100.0,60.7595,60.7595,60.6892,60.6892,19100.0
2013-02-27 13:50:00,69.02,69.06,69.01,69.04,16400.0,60.6892,60.7243,60.6804,60.7068,16400.0
2013-02-27 14:00:00,69.04,69.07,69.03,69.07,19500.0,60.7068,60.7331,60.698,60.7331,19500.0
2013-02-27 14:10:00,69.07,69.15,69.07,69.13,31900.0,60.7331,60.8035,60.7331,60.7859,31900.0
2013-02-27 14:20:00,69.14,69.2,69.14,69.15,25500.0,60.7947,60.8475,60.7947,60.8035,25500.0
2013-02-27 14:30:00,69.16,69.18,69.14,69.17,14200.0,60.8123,60.8299,60.7947,60.8211,14200.0
2013-02-27 14:40:00,69.18,69.26,69.16,69.25,34500.0,60.8299,60.9002,60.8123,60.8914,34500.0
2013-02-27 14:50:00,69.25,69.29,69.23,69.29,28600.0,60.8914,60.9266,60.8738,60.9266,28600.0
2013-02-27 15:00:00,69.29,69.29,69.21,69.24,37800.0,60.9266,60.9266,60.8562,60.8826,37800.0
2013-02-27 15:10:00,69.23,69.31,69.21,69.3,105900.0,60.8738,60.9442,60.8562,60.9354,105900.0
2013-02-27 15:20:00,69.31,69.36,69.26,69.29,38000.0,60.9442,60.9881,60.9002,60.9266,38000.0
2013-02-27 15:30:00,69.28,69.34,69.27,69.33,44300.0,60.9178,60.9706,60.909,60.9618,44300.0
2013-02-27 15:40:00,69.33,69.34,69.2,69.2,80900.0,60.9618,60.9706,60.8475,60.8475,80900.0
2013-02-27 15:50:00,69.22,69.23,69.1,69.11,84900.0,60.865,60.8738,60.7595,60.7683,84900.0
2013-02-28 09:30:00,69.1,69.31,69.08,69.31,75300.0,60.7595,60.9442,60.7419,60.9442,75300.0
2013-02-28 09:40:00,69.3,69.43,69.28,69.42,77900.0,60.9354,61.0497,60.9178,61.0409,77900.0
2013-02-28 09:50:00,69.37,69.38,69.29,69.34,28000.0,60.9969,61.0057,60.9266,60.9706,28000.0
2013-02-28 10:00:00,69.36,69.38,69.21,69.32,32800.0,60.9881,61.0057,60.8562,60.953,32800.0
2013-02-28 10:10:00,69.31,69.4,69.28,69.35,19100.0,60.9442,61.0233,60.9178,60.9793,19100.0
2013-02-28 10:20:00,69.35,69.4,69.28,69.33,25800.0,60.9793,61.0233,60.9178,60.9618,25800.0
2013-02-28 10:30:00,69.32,69.32,69.27,69.27,37100.0,60.953,60.953,60.909,60.909,37100.0
2013-02-28 10:40:00,69.28,69.28,69.17,69.19,18200.0,60.9178,60.9178,60.8211,60.8387,18200.0
2013-02-28 10:50:00,69.19,69.22,69.14,69.19,20800.0,60.8387,60.865,60.7947,60.8387,20800.0
2013-02-28 11:00:00,69.19,69.31,69.16,69.3,18700.0,60.8387,60.9442,60.8123,60.9354,18700.0
2013-02-28 11:10:00,69.29,69.32,69.29,69.31,21400.0,60.9266,60.953,60.9266,60.9442,21400.0
2013-02-28 11:20:00,69.3,69.34,69.29,69.33,56200.0,60.9354,60.9706,60.9266,60.9618,56200.0
2013-02-28 11:30:00,69.33,69.34,69.23,69.24,35200.0,60.9618,60.9706,60.8738,60.8826,35200.0
2013-02-28 11:40:00,69.24,69.28,69.22,69.27,25200.0,60.8826,60.9178,60.865,60.909,25200.0
2013-02-28 11:50:00,69.28,69.29,69.23,69.26,15300.0,60.9178,60.9266,60.8738,60.9002,15300.0
2013-02-28 12:00:00,69.27,69.3,69.26,69.29,26200.0,60.909,60.9354,60.9002,60.9266,26200.0
2013-02-28 12:10:00,69.29,69.29,69.24,69.27,18400.0,60.9266,60.9266,60.8826,60.909,18400.0
2013-02-28 12:20:00,69.27,69.32,69.27,69.28,31800.0,60.909,60.953,60.909,60.9178,31800.0
2013-02-28 12:30:00,69.28,69.34,69.27,69.31,14500.0,60.9178,60.9706,60.909,60.9442,14500.0
2013-02-28 12:40:00,69.32,69.37,69.32,69.35,11900.0,60.953,60.9969,60.953,60.9793,11900.0
2013-02-28 12:50:00,69.36,69.36,69.31,69.32,50000.0,60.9881,60.9881,60.9442,60.953,50000.0
2013-02-28 13:00:00,69.32,69.36,69.32,69.35,19300.0,60.953,60.9881,60.953,60.9793,19300.0
2013-02-28 13:10:00,69.34,69.4,69.32,69.4,23000.0,60.9706,61.0233,60.953,61.0233,23000.0
2013-02-28 13:20:00,69.4,69.49,69.36,69.47,34900.0,61.0233,61.1024,60.9881,61.0849,34900.0
2013-02-28 13:30:00,69.47,69.5,69.44,69.44,15000.0,61.0849,61.1112,61.0585,61.0585,15000.0
2013-02-28 13:40:00,69.44,69.49,69.43,69.49,10500.0,61.0585,61.1024,61.0497,61.1024,10500.0
2013-02-28 13:50:00,69.49,69.52,69.47,69.49,22400.0,61.1024,61.1288,61.0849,61.1024,22400.0
2013-02-28 14:00:00,69.48,69.52,69.47,69.52,45100.0,61.0937,61.1288,61.0849,61.1288,45100.0
2013-02-28 14:10:00,69.53,69.56,69.53,69.54,553700.0,61.1376,61.164,61.1376,61.1464,553700.0
2013-02-28 14:20:00,69.55,69.58,69.55,69.56,236900.0,61.1552,61.1816,61.1552,61.164,236900.0
2013-02-28 14:30:00,69.57,69.6,69.47,69.5,492600.0,61.1728,61.1992,61.0849,61.1112,492600.0
2013-02-28 14:40:00,69.5,69.5,69.43,69.46,292800.0,61.1112,61.1112,61.0497,61.0761,292800.0
2013-02-28 14:50:00,69.45,69.47,69.42,69.45,118800.0,61.0673,61.0849,61.0409,61.0673,118800.0
2013-02-28 15:00:00,69.45,69.45,69.36,69.38,232900.0,61.0673,61.0673,60.9881,61.0057,232900.0
2013-02-28 15:10:00,69.37,69.38,69.29,69.33,169800.0,60.9969,61.0057,60.9266,60.9618,169800.0
2013-02-28 15:20:00,69.33,69.39,69.31,69.37,125600.0,60.9618,61.0145,60.9442,60.9969,125600.0
2013-02-28 15:30:00,69.37,69.39,69.34,69.37,237900.0,60.9969,61.0145,60.9706,60.9969,237900.0
2013-02-28 15:40:00,69.37,69.37,69.28,69.32,169600.0,60.9969,60.9969,60.9178,60.953,169600.0
2013-02-28 15:50:00,69.32,69.33,69.05,69.05,240400.0,60.953,60.9618,60.7156,60.7156,240400.0
2013-03-01 09:30:00,68.86,68.87,68.55,68.55,46600.0,60.5485,60.5573,60.2759,60.2759,46600.0
2013-03-01 09:40:00,68.55,68.7,68.5,68.67,42300.0,60.2759,60.4078,60.2319,60.3814,42300.0
2013-03-01 09:50:00,68.68,68.73,68.64,68.69,26500.0,60.3902,60.4342,60.355,60.399,26500.0
2013-03-01 10:00:00,68.72,68.95,68.72,68.95,48000.0,60.4254,60.6276,60.4254,60.6276,48000.0
2013-03-01 10:10:00,68.95,68.95,68.82,68.82,24100.0,60.6276,60.6276,60.5133,60.5133,24100.0
2013-03-01 10:20:00,68.78,68.87,68.76,68.87,16900.0,60.4781,60.5573,60.4606,60.5573,16900.0
2013-03-01 10:30:00,68.89,69.0,68.89,68.97,25200.0,60.5749,60.6716,60.5749,60.6452,25200.0
2013-03-01 10:40:00,68.97,69.08,68.97,69.01,25300.0,60.6452,60.7419,60.6452,60.6804,25300.0
2013-03-01 10:50:00,69.0,69.16,68.99,69.16,112900.0,60.6716,60.8123,60.6628,60.8123,112900.0
2013-03-01 11:00:00,69.17,69.24,69.15,69.17,107600.0,60.8211,60.8826,60.8035,60.8211,107600.0
2013-03-01 11:10:00,69.17,69.17,69.03,69.05,86100.0,60.8211,60.8211,60.698,60.7156,86100.0
2013-03-01 11:20:00,69.05,69.13,69.02,69.06,152200.0,60.7156,60.7859,60.6892,60.7243,152200.0
2013-03-01 11:30:00,69.07,69.1,69.02,69.05,52200.0,60.7331,60.7595,60.6892,60.7156,52200.0
2013-03-01 11:40:00,69.04,69.04,68.9,68.93,58800.0,60.7068,60.7068,60.5837,60.61,58800.0
2013-03-01 11:50:00,68.94,69.03,68.91,69.02,74200.0,60.6188,60.698,60.5925,60.6892,74200.0
2013-03-01 12:00:00,69.03,69.16,69.03,69.15,25000.0,60.698,60.8123,60.698,60.8035,25000.0
2013-03-01 12:10:00,69.16,69.27,69.14,69.25,79900.0,60.8123,60.909,60.7947,60.8914,79900.0
2013-03-01 12:20:00,69.24,69.3,69.22,69.24,23400.0,60.8826,60.9354,60.865,60.8826,23400.0
2013-03-01 12:30:00,69.23,69.31,69.22,69.28,29200.0,60.8738,60.9442,60.865,60.9178,29200.0
2013-03-01 12:40:00,69.27,69.28,69.23,69.23,14900.0,60.909,60.9178,60.8738,60.8738,14900.0
2013-03-01 12:50:00,69.23,69.33,69.23,69.3,31000.0,60.8738,60.9618,60.8738,60.9354,31000.0
2013-03-01 13:00:00,69.3,69.32,69.22,69.22,30600.0,60.9354,60.953,60.865,60.865,30600.0
2013-03-01 13:10:00,69.22,69.29,69.22,69.22,22800.0,60.865,60.9266,60.865,60.865,22800.0
2013-03-01 13:20:00,69.22,69.27,69.2,69.25,19400.0,60.865,60.909,60.8475,60.8914,19400.0
2013-03-01 13:30:00,69.25,69.27,69.18,69.21,34600.0,60.8914,60.909,60.8299,60.8562,34600.0
2013-03-01 13:40:00,69.22,69.23,69.15,69.15,14800.0,60.865,60.8738,60.8035,60.8035,14800.0
2013-03-01 13:50:00,69.14,69.2,69.12,69.2,20900.0,60.7947,60.8475,60.7771,60.8475,20900.0
2013-03-01 14:00:00,69.21,69.29,69.21,69.26,35000.0,60.8562,60.9266,60.8562,60.9002,35000.0
2013-03-01 14:10:00,69.26,69.28,69.24,69.28,42900.0,60.9002,60.9178,60.8826,60.9178,42900.0
2013-03-01 14:20:00,69.29,69.3,69.17,69.19,14400.0,60.9266,60.9354,60.8211,60.8387,14400.0
2013-03-01 14:30:00,69.2,69.27,69.2,69.21,23700.0,60.8475,60.909,60.8475,60.8562,23700.0
2013-03-01 14:40:00,69.21,69.24,69.16,69.17,26900.0,60.8562,60.8826,60.8123,60.8211,26900.0
2013-03-01 14:50:00,69.16,69.21,69.14,69.21,32800.0,60.8123,60.8562,60.7947,60.8562,32800.0
2013-03-01 15:00:00,69.22,69.26,69.19,69.24,27400.0,60.865,60.9002,60.8387,60.8826,27400.0
2013-03-01 15:10:00,69.25,69.26,69.21,69.23,25300.0,60.8914,60.9002,60.8562,60.8738,25300.0
2013-03-01 15:20:00,69.22,69.25,69.2,69.22,25000.0,60.865,60.8914,60.8475,60.865,25000.0
2013-03-01 15:30:00,69.21,69.26,69.21,69.26,24800.0,60.8562,60.9002,60.8562,60.9002,24800.0
2013-03-01 15:40:00,69.26,69.27,69.15,69.27,33400.0,60.9002,60.909,60.8035,60.909,33400.0
2013-03-01 15:50:00,69.28,69.3,69.18,69.26,117700.0,60.9178,60.9354,60.8299,60.9002,117700.0
2013-03-04 09:30:00,69.05,69.1,69.02,69.07,42200.0,60.7156,60.7595,60.6892,60.7331,42200.0
2013-03-04 09:40:00,69.1,69.19,69.1,69.15,42800.0,60.7595,60.8387,60.7595,60.8035,42800.0
2013-03-04 09:50:00,69.12,69.21,69.12,69.16,10900.0,60.7771,60.8562,60.7771,60.8123,10900.0
2013-03-04 10:00:00,69.15,69.22,69.15,69.21,25700.0,60.8035,60.865,60.8035,60.8562,25700.0
2013-03-04 10:10:00,69.21,69.21,69.1,69.15,25000.0,60.8562,60.8562,60.7595,60.8035,25000.0
2013-03-04 10:20:00,69.16,69.17,69.09,69.11,23500.0,60.8123,60.8211,60.7507,60.7683,23500.0
2013-03-04 10:30:00,69.1,69.13,69.06,69.12,21700.0,60.7595,60.7859,60.7243,60.7771,21700.0
2013-03-04 10:40:00,69.14,69.22,69.14,69.2,16900.0,60.7947,60.865,60.7947,60.8475,16900.0
2013-03-04 10:50:00,69.21,69.25,69.17,69.19,13800.0,60.8562,60.8914,60.8211,60.8387,13800.0
2013-03-04 11:00:00,69.21,69.21,69.14,69.16,22300.0,60.8562,60.8562,60.7947,60.8123,22300.0
2013-03-04 11:10:00,69.16,69.25,69.15,69.25,17400.0,60.8123,60.8914,60.8035,60.8914,17400.0
2013-03-04 11:20:00,69.27,69.29,69.22,69.26,31100.0,60.909,60.9266,60.865,60.9002,31100.0
2013-03-04 11:30:00,69.26,69.3,69.22,69.25,9600.0,60.9002,60.9354,60.865,60.8914,9600.0
2013-03-04 11:40:00,69.25,69.26,69.22,69.23,10800.0,60.8914,60.9002,60.865,60.8738,10800.0
2013-03-04 11:50:00,69.24,69.27,69.23,69.23,14500.0,60.8826,60.909,60.8738,60.8738,14500.0
2013-03-04 12:00:00,69.24,69.25,69.17,69.17,15200.0,60.8826,60.8914,60.8211,60.8211,15200.0
2013-03-04 12:10:00,69.17,69.19,69.11,69.12,14700.0,60.8211,60.8387,60.7683,60.7771,14700.0
2013-03-04 12:20:00,69.12,69.12,69.03,69.03,30000.0,60.7771,60.7771,60.698,60.698,30000.0
2013-03-04 12:30:00,69.02,69.03,68.97,69.01,41000.0,60.6892,60.698,60.6452,60.6804,41000.0
2013-03-04 12:40:00,69.01,69.07,69.01,69.07,17400.0,60.6804,60.7331,60.6804,60.7331,17400.0
2013-03-04 12:50:00,69.07,69.12,69.06,69.1,12700.0,60.7331,60.7771,60.7243,60.7595,12700.0
2013-03-04 13:00:00,69.11,69.11,69.04,69.08,13800.0,60.7683,60.7683,60.7068,60.7419,13800.0
2013-03-04 13:10:00,69.07,69.14,69.06,69.14,13700.0,60.7331,60.7947,60.7243,60.7947,13700.0
2013-03-04 13:20:00,69.14,69.28,69.14,69.28,28900.0,60.7947,60.9178,60.7947,60.9178,28900.0
2013-03-04 13:30:00,69.29,69.29,69.24,69.26,28800.0,60.9266,60.9266,60.8826,60.9002,28800.0
2013-03-04 13:40:00,69.25,69.31,69.24,69.29,39300.0,60.8914,60.9442,60.8826,60.9266,39300.0
2013-03-04 13:50:00,69.3,69.33,69.26,69.3,12700.0,60.9354,60.9618,60.9002,60.9354,12700.0
2013-03-04 14:00:00,69.29,69.31,69.27,69.29,19100.0,60.9266,60.9442,60.909,60.9266,19100.0
2013-03-04 14:10:00,69.28,69.28,69.23,69.25,12900.0,60.9178,60.9178,60.8738,60.8914,12900.0
2013-03-04 14:20:00,69.26,69.41,69.26,69.4,36900.0,60.9002,61.0321,60.9002,61.0233,36900.0
2013-03-04 14:30:00,69.39,69.41,69.37,69.41,31700.0,61.0145,61.0321,60.9969,61.0321,31700.0
2013-03-04 14:40:00,69.41,69.47,69.37,69.44,29600.0,61.0321,61.0849,60.9969,61.0585,29600.0
2013-03-04 14:50:00,69.44,69.51,69.44,69.49,29700.0,61.0585,61.12,61.0585,61.1024,29700.0
2013-03-04 15:00:00,69.49,69.51,69.45,69.47,42100.0,61.1024,61.12,61.0673,61.0849,42100.0
2013-03-04 15:10:00,69.46,69.49,69.43,69.43,88100.0,61.0761,61.1024,61.0497,61.0497,88100.0
2013-03-04 15:20:00,69.42,69.48,69.41,69.47,26500.0,61.0409,61.0937,61.0321,61.0849,26500.0
2013-03-04 15:30:00,69.48,69.51,69.44,69.47,21500.0,61.0937,61.12,61.0585,61.0849,21500.0
2013-03-04 15:40:00,69.48,69.5,69.45,69.5,32600.0,61.0937,61.1112,61.0673,61.1112,32600.0
2013-03-04 15:50:00,69.49,69.55,69.47,69.55,62400.0,61.1024,61.1552,61.0849,61.1552,62400.0
2013-03-05 09:30:00,69.89,70.09,69.87,70.07,77600.0,61.4542,61.63,61.4366,61.6124,77600.0
2013-03-05 09:40:00,70.1,70.12,69.99,70.04,19300.0,61.6388,61.6564,61.5421,61.5861,19300.0
2013-03-05 09:50:00,70.04,70.11,70.04,70.05,20900.0,61.5861,61.6476,61.5861,61.5949,20900.0
2013-03-05 10:00:00,70.07,70.18,70.06,70.12,34900.0,61.6124,61.7092,61.6036,61.6564,34900.0
2013-03-05 10:10:00,70.1,70.17,70.06,70.14,28200.0,61.6388,61.7004,61.6036,61.674,28200.0
2013-03-05 10:20:00,70.14,70.2,70.13,70.18,24100.0,61.674,61.7268,61.6652,61.7092,24100.0
2013-03-05 10:30:00,70.19,70.27,70.18,70.24,23300.0,61.718,61.7883,61.7092,61.7619,23300.0
2013-03-05 10:40:00,70.23,70.31,70.23,70.3,28100.0,61.7531,61.8235,61.7531,61.8147,28100.0
2013-03-05 10:50:00,70.31,70.32,70.24,70.24,24800.0,61.8235,61.8323,61.7619,61.7619,24800.0
2013-03-05 11:00:00,70.25,70.27,70.18,70.27,40100.0,61.7707,61.7883,61.7092,61.7883,40100.0
2013-03-05 11:10:00,70.26,70.32,70.25,70.28,30000.0,61.7795,61.8323,61.7707,61.7971,30000.0
2013-03-05 11:20:00,70.25,70.28,70.24,70.24,16200.0,61.7707,61.7971,61.7619,61.7619,16200.0
2013-03-05 11:30:00,70.25,70.28,70.21,70.24,30400.0,61.7707,61.7971,61.7355,61.7619,30400.0
2013-03-05 11:40:00,70.24,70.33,70.23,70.32,18300.0,61.7619,61.8411,61.7531,61.8323,18300.0
2013-03-05 11:50:00,70.33,70.34,70.3,70.31,17000.0,61.8411,61.8499,61.8147,61.8235,17000.0
2013-03-05 12:00:00,70.31,70.34,70.3,70.3,27600.0,61.8235,61.8499,61.8147,61.8147,27600.0
2013-03-05 12:10:00,70.31,70.33,70.26,70.27,41200.0,61.8235,61.8411,61.7795,61.7883,41200.0
2013-03-05 12:20:00,70.28,70.28,70.25,70.27,38400.0,61.7971,61.7971,61.7707,61.7883,38400.0
2013-03-05 12:30:00,70.28,70.29,70.27,70.29,28600.0,61.7971,61.8059,61.7883,61.8059,28600.0
2013-03-05 12:40:00,70.3,70.3,70.24,70.28,44600.0,61.8147,61.8147,61.7619,61.7971,44600.0
2013-03-05 12:50:00,70.27,70.3,70.26,70.28,38700.0,61.7883,61.8147,61.7795,61.7971,38700.0
2013-03-05 13:00:00,70.27,70.29,70.24,70.24,24100.0,61.7883,61.8059,61.7619,61.7619,24100.0
2013-03-05 13:10:00,70.25,70.32,70.24,70.3,25600.0,61.7707,61.8323,61.7619,61.8147,25600.0
2013-03-05 13:20:00,70.3,70.36,70.3,70.33,64400.0,61.8147,61.8674,61.8147,61.8411,64400.0
2013-03-05 13:30:00,70.33,70.39,70.32,70.36,20900.0,61.8411,61.8938,61.8323,61.8674,20900.0
2013-03-05 13:40:00,70.37,70.37,70.29,70.3,23400.0,61.8762,61.8762,61.8059,61.8147,23400.0
2013-03-05 13:50:00,70.28,70.28,70.23,70.23,14600.0,61.7971,61.7971,61.7531,61.7531,14600.0
2013-03-05 14:00:00,70.24,70.27,70.23,70.24,30200.0,61.7619,61.7883,61.7531,61.7619,30200.0
2013-03-05 14:10:00,70.25,70.29,70.24,70.29,28300.0,61.7707,61.8059,61.7619,61.8059,28300.0
2013-03-05 14:20:00,70.28,70.3,70.21,70.21,25300.0,61.7971,61.8147,61.7355,61.7355,25300.0
2013-03-05 14:30:00,70.2,70.21,70.17,70.21,25400.0,61.7268,61.7355,61.7004,61.7355,25400.0
2013-03-05 14:40:00,70.2,70.26,70.19,70.25,18100.0,61.7268,61.7795,61.718,61.7707,18100.0
2013-03-05 14:50:00,70.24,70.25,70.18,70.23,32300.0,61.7619,61.7707,61.7092,61.7531,32300.0
2013-03-05 15:00:00,70.24,70.28,70.18,70.25,61800.0,61.7619,61.7971,61.7092,61.7707,61800.0
2013-03-05 15:10:00,70.27,70.28,70.23,70.25,20300.0,61.7883,61.7971,61.7531,61.7707,20300.0
2013-03-05 15:20:00,70.26,70.26,70.19,70.21,56400.0,61.7795,61.7795,61.718,61.7355,56400.0
2013-03-05 15:30:00,70.22,70.29,70.21,70.27,27000.0,61.7443,61.8059,61.7355,61.7883,27000.0
2013-03-05 15:40:00,70.27,70.34,70.23,70.23,35400.0,61.7883,61.8499,61.7531,61.7531,35400.0
2013-03-05 15:50:00,70.23,70.28,70.17,70.27,112600.0,61.7531,61.7971,61.7004,61.7883,112600.0
2013-03-06 09:30:00,70.48,70.49,70.35,70.35,49500.0,61.973,61.9817,61.8586,61.8586,49500.0
2013-03-06 09:40:00,70.36,70.42,70.3,70.39,17700.0,61.8674,61.9202,61.8147,61.8938,17700.0
2013-03-06 09:50:00,70.39,70.47,70.38,70.43,30900.0,61.8938,61.9642,61.885,61.929,30900.0
2013-03-06 10:00:00,70.43,70.44,70.36,70.37,22500.0,61.929,61.9378,61.8674,61.8762,22500.0
2013-03-06 10:10:00,70.37,70.45,70.35,70.35,60900.0,61.8762,61.9466,61.8586,61.8586,60900.0
2013-03-06 10:20:00,70.34,70.42,70.34,70.37,38600.0,61.8499,61.9202,61.8499,61.8762,38600.0
2013-03-06 10:30:00,70.37,70.37,70.27,70.34,31800.0,61.8762,61.8762,61.7883,61.8499,31800.0
2013-03-06 10:40:00,70.33,70.39,70.29,70.33,46700.0,61.8411,61.8938,61.8059,61.8411,46700.0
2013-03-06 10:50:00,70.34,70.34,70.22,70.24,32500.0,61.8499,61.8499,61.7443,61.7619,32500.0
2013-03-06 11:00:00,70.23,70.27,70.2,70.21,1642200.0,61.7531,61.7883,61.7268,61.7355,1642200.0
2013-03-06 11:10:00,70.23,70.29,70.23,70.29,20500.0,61.7531,61.8059,61.7531,61.8059,20500.0
2013-03-06 11:20:00,70.28,70.29,70.23,70.24,21400.0,61.7971,61.8059,61.7531,61.7619,21400.0
2013-03-06 11:30:00,70.23,70.3,70.23,70.29,22200.0,61.7531,61.8147,61.7531,61.8059,22200.0
2013-03-06 11:40:00,70.29,70.29,70.26,70.28,27600.0,61.8059,61.8059,61.7795,61.7971,27600.0
2013-03-06 11:50:00,70.26,70.28,70.22,70.22,13100.0,61.7795,61.7971,61.7443,61.7443,13100.0
2013-03-06 12:00:00,70.22,70.23,70.14,70.14,8500.0,61.7443,61.7531,61.674,61.674,8500.0
2013-03-06 12:10:00,70.13,70.2,70.13,70.2,11800.0,61.6652,61.7268,61.6652,61.7268,11800.0
2013-03-06 12:20:00,70.2,70.2,70.16,70.17,11700.0,61.7268,61.7268,61.6916,61.7004,11700.0
2013-03-06 12:30:00,70.16,70.22,70.16,70.22,3800.0,61.6916,61.7443,61.6916,61.7443,3800.0
2013-03-06 12:40:00,70.22,70.27,70.22,70.26,4000.0,61.7443,61.7883,61.7443,61.7795,4000.0
2013-03-06 12:50:00,70.25,70.25,70.17,70.17,6800.0,61.7707,61.7707,61.7004,61.7004,6800.0
2013-03-06 13:00:00,70.16,70.23,70.16,70.21,27000.0,61.6916,61.7531,61.6916,61.7355,27000.0
2013-03-06 13:10:00,70.21,70.24,70.2,70.23,6700.0,61.7355,61.7619,61.7268,61.7531,6700.0
2013-03-06 13:20:00,70.24,70.24,70.19,70.22,8200.0,61.7619,61.7619,61.718,61.7443,8200.0
2013-03-06 13:30:00,70.23,70.24,70.2,70.24,13900.0,61.7531,61.7619,61.7268,61.7619,13900.0
2013-03-06 13:40:00,70.25,70.28,70.24,70.28,9900.0,61.7707,61.7971,61.7619,61.7971,9900.0
2013-03-06 13:50:00,70.27,70.27,70.23,70.25,6900.0,61.7883,61.7883,61.7531,61.7707,6900.0
2013-03-06 14:00:00,70.26,70.28,70.24,70.25,110500.0,61.7795,61.7971,61.7619,61.7707,110500.0
2013-03-06 14:10:00,70.25,70.25,70.2,70.23,34700.0,61.7707,61.7707,61.7268,61.7531,34700.0
2013-03-06 14:20:00,70.22,70.27,70.22,70.25,10800.0,61.7443,61.7883,61.7443,61.7707,10800.0
2013-03-06 14:30:00,70.26,70.35,70.26,70.33,15900.0,61.7795,61.8586,61.7795,61.8411,15900.0
2013-03-06 14:40:00,70.31,70.37,70.29,70.36,19400.0,61.8235,61.8762,61.8059,61.8674,19400.0
2013-03-06 14:50:00,70.36,70.37,70.32,70.32,10100.0,61.8674,61.8762,61.8323,61.8323,10100.0
2013-03-06 15:00:00,70.32,70.34,70.28,70.28,13500.0,61.8323,61.8499,61.7971,61.7971,13500.0
2013-03-06 15:10:00,70.29,70.31,70.25,70.26,62600.0,61.8059,61.8235,61.7707,61.7795,62600.0
2013-03-06 15:20:00,70.25,70.28,70.22,70.24,19800.0,61.7707,61.7971,61.7443,61.7619,19800.0
2013-03-06 15:30:00,70.24,70.24,70.17,70.18,24500.0,61.7619,61.7619,61.7004,61.7092,24500.0
2013-03-06 15:40:00,70.18,70.2,70.16,70.18,28700.0,61.7092,61.7268,61.6916,61.7092,28700.0
2013-03-06 15:50:00,70.18,70.25,70.16,70.25,37600.0,61.7092,61.7707,61.6916,61.7707,37600.0
2013-03-07 09:30:00,70.32,70.39,70.29,70.31,40000.0,61.8323,61.8938,61.8059,61.8235,40000.0
2013-03-07 09:40:00,70.3,70.33,70.24,70.28,50700.0,61.8147,61.8411,61.7619,61.7971,50700.0
2013-03-07 09:50:00,70.28,70.34,70.24,70.32,19800.0,61.7971,61.8499,61.7619,61.8323,19800.0
2013-03-07 10:00:00,70.31,70.33,70.21,70.25,26400.0,61.8235,61.8411,61.7355,61.7707,26400.0
2013-03-07 10:10:00,70.26,70.29,70.25,70.26,22500.0,61.7795,61.8059,61.7707,61.7795,22500.0
2013-03-07 10:20:00,70.28,70.29,70.22,70.29,16800.0,61.7971,61.8059,61.7443,61.8059,16800.0
2013-03-07 10:30:00,70.3,70.33,70.28,70.28,22500.0,61.8147,61.8411,61.7971,61.7971,22500.0
2013-03-07 10:40:00,70.28,70.33,70.26,70.31,17500.0,61.7971,61.8411,61.7795,61.8235,17500.0
2013-03-07 10:50:00,70.3,70.3,70.26,70.27,53200.0,61.8147,61.8147,61.7795,61.7883,53200.0
2013-03-07 11:00:00,70.28,70.37,70.27,70.36,15500.0,61.7971,61.8762,61.7883,61.8674,15500.0
2013-03-07 11:10:00,70.36,70.37,70.31,70.31,17500.0,61.8674,61.8762,61.8235,61.8235,17500.0
2013-03-07 11:20:00,70.32,70.35,70.3,70.34,31200.0,61.8323,61.8586,61.8147,61.8499,31200.0
2013-03-07 11:30:00,70.34,70.39,70.33,70.39,19700.0,61.8499,61.8938,61.8411,61.8938,19700.0
2013-03-07 11:40:00,70.38,70.39,70.34,70.36,45200.0,61.885,61.8938,61.8499,61.8674,45200.0
2013-03-07 11:50:00,70.35,70.42,70.35,70.36,88700.0,61.8586,61.9202,61.8586,61.8674,88700.0
2013-03-07 12:00:00,70.36,70.36,70.3,70.31,22100.0,61.8674,61.8674,61.8147,61.8235,22100.0
2013-03-07 12:10:00,70.31,70.32,70.29,70.32,6600.0,61.8235,61.8323,61.8059,61.8323,6600.0
2013-03-07 12:20:00,70.31,70.36,70.3,70.35,18300.0,61.8235,61.8674,61.8147,61.8586,18300.0
2013-03-07 12:30:00,70.36,70.37,70.31,70.31,13700.0,61.8674,61.8762,61.8235,61.8235,13700.0
2013-03-07 12:40:00,70.32,70.35,70.3,70.35,4600.0,61.8323,61.8586,61.8147,61.8586,4600.0
2013-03-07 12:50:00,70.35,70.37,70.33,70.36,25800.0,61.8586,61.8762,61.8411,61.8674,25800.0
2013-03-07 13:00:00,70.37,70.38,70.33,70.34,7300.0,61.8762,61.885,61.8411,61.8499,7300.0
2013-03-07 13:10:00,70.34,70.37,70.33,70.33,15800.0,61.8499,61.8762,61.8411,61.8411,15800.0
2013-03-07 13:20:00,70.34,70.34,70.3,70.31,46600.0,61.8499,61.8499,61.8147,61.8235,46600.0
2013-03-07 13:30:00,70.3,70.31,70.24,70.25,13800.0,61.8147,61.8235,61.7619,61.7707,13800.0
2013-03-07 13:40:00,70.26,70.29,70.26,70.28,30200.0,61.7795,61.8059,61.7795,61.7971,30200.0
2013-03-07 13:50:00,70.29,70.31,70.27,70.31,15100.0,61.8059,61.8235,61.7883,61.8235,15100.0
2013-03-07 14:00:00,70.31,70.31,70.24,70.24,49900.0,61.8235,61.8235,61.7619,61.7619,49900.0
2013-03-07 14:10:00,70.23,70.25,70.2,70.25,9700.0,61.7531,61.7707,61.7268,61.7707,9700.0
2013-03-07 14:20:00,70.25,70.28,70.24,70.26,172500.0,61.7707,61.7971,61.7619,61.7795,172500.0
2013-03-07 14:30:00,70.27,70.29,70.25,70.27,40800.0,61.7883,61.8059,61.7707,61.7883,40800.0
2013-03-07 14:40:00,70.27,70.3,70.24,70.3,12200.0,61.7883,61.8147,61.7619,61.8147,12200.0
2013-03-07 14:50:00,70.29,70.35,70.28,70.32,8700.0,61.8059,61.8586,61.7971,61.8323,8700.0
2013-03-07 15:00:00,70.33,70.37,70.32,70.34,19300.0,61.8411,61.8762,61.8323,61.8499,19300.0
2013-03-07 15:10:00,70.36,70.38,70.34,70.37,27700.0,61.8674,61.885,61.8499,61.8762,27700.0
2013-03-07 15:20:00,70.37,70.37,70.3,70.35,67500.0,61.8762,61.8762,61.8147,61.8586,67500.0
2013-03-07 15:30:00,70.34,70.39,70.34,70.39,49400.0,61.8499,61.8938,61.8499,61.8938,49400.0
2013-03-07 15:40:00,70.39,70.41,70.34,70.37,58500.0,61.8938,61.9114,61.8499,61.8762,58500.0
2013-03-07 15:50:00,70.37,70.39,70.34,70.35,57700.0,61.8762,61.8938,61.8499,61.8586,57700.0
2013-03-08 09:30:00,70.64,70.68,70.59,70.63,94800.0,62.1136,62.1488,62.0697,62.1048,94800.0
2013-03-08 09:40:00,70.61,70.61,70.45,70.48,27200.0,62.0873,62.0873,61.9466,61.973,27200.0
2013-03-08 09:50:00,70.47,70.55,70.43,70.46,17400.0,61.9642,62.0345,61.929,61.9554,17400.0
2013-03-08 10:00:00,70.46,70.46,70.33,70.4,209700.0,61.9554,61.9554,61.8411,61.9026,209700.0
2013-03-08 10:10:00,70.4,70.4,70.28,70.36,2000200.0,61.9026,61.9026,61.7971,61.8674,2000200.0
2013-03-08 10:20:00,70.37,70.47,70.36,70.46,42800.0,61.8762,61.9642,61.8674,61.9554,42800.0
2013-03-08 10:30:00,70.45,70.49,70.42,70.47,89900.0,61.9466,61.9817,61.9202,61.9642,89900.0
2013-03-08 10:40:00,70.47,70.51,70.43,70.44,24300.0,61.9642,61.9993,61.929,61.9378,24300.0
2013-03-08 10:50:00,70.46,70.49,70.44,70.48,19900.0,61.9554,61.9817,61.9378,61.973,19900.0
2013-03-08 11:00:00,70.48,70.52,70.42,70.52,10400.0,61.973,62.0081,61.9202,62.0081,10400.0
2013-03-08 11:10:00,70.54,70.56,70.52,70.54,9900.0,62.0257,62.0433,62.0081,62.0257,9900.0
2013-03-08 11:20:00,70.54,70.56,70.51,70.52,17700.0,62.0257,62.0433,61.9993,62.0081,17700.0
2013-03-08 11:30:00,70.53,70.57,70.52,70.53,16500.0,62.0169,62.0521,62.0081,62.0169,16500.0
2013-03-08 11:40:00,70.52,70.55,70.52,70.55,28100.0,62.0081,62.0345,62.0081,62.0345,28100.0
2013-03-08 11:50:00,70.57,70.57,70.54,70.57,11300.0,62.0521,62.0521,62.0257,62.0521,11300.0
2013-03-08 12:00:00,70.58,70.59,70.55,70.58,13100.0,62.0609,62.0697,62.0345,62.0609,13100.0
2013-03-08 12:10:00,70.57,70.57,70.49,70.49,20200.0,62.0521,62.0521,61.9817,61.9817,20200.0
2013-03-08 12:20:00,70.5,70.54,70.47,70.47,9300.0,61.9905,62.0257,61.9642,61.9642,9300.0
2013-03-08 12:30:00,70.46,70.48,70.43,70.45,16200.0,61.9554,61.973,61.929,61.9466,16200.0
2013-03-08 12:40:00,70.46,70.5,70.46,70.46,12400.0,61.9554,61.9905,61.9554,61.9554,12400.0
2013-03-08 12:50:00,70.46,70.51,70.46,70.51,5200.0,61.9554,61.9993,61.9554,61.9993,5200.0
2013-03-08 13:00:00,70.51,70.52,70.48,70.52,4500.0,61.9993,62.0081,61.973,62.0081,4500.0
2013-03-08 13:10:00,70.53,70.57,70.52,70.56,27500.0,62.0169,62.0521,62.0081,62.0433,27500.0
2013-03-08 13:20:00,70.56,70.57,70.54,70.54,5500.0,62.0433,62.0521,62.0257,62.0257,5500.0
2013-03-08 13:30:00,70.54,70.59,70.53,70.59,6100.0,62.0257,62.0697,62.0169,62.0697,6100.0
2013-03-08 13:40:00,70.59,70.59,70.55,70.57,13000.0,62.0697,62.0697,62.0345,62.0521,13000.0
2013-03-08 13:50:00,70.58,70.58,70.56,70.57,7500.0,62.0609,62.0609,62.0433,62.0521,7500.0
2013-03-08 14:00:00,70.57,70.59,70.56,70.58,12800.0,62.0521,62.0697,62.0433,62.0609,12800.0
2013-03-08 14:10:00,70.58,70.59,70.55,70.56,16600.0,62.0609,62.0697,62.0345,62.0433,16600.0
2013-03-08 14:20:00,70.55,70.6,70.55,70.59,13100.0,62.0345,62.0785,62.0345,62.0697,13100.0
2013-03-08 14:30:00,70.59,70.61,70.58,70.61,48000.0,62.0697,62.0873,62.0609,62.0873,48000.0
2013-03-08 14:40:00,70.61,70.62,70.58,70.59,43500.0,62.0873,62.0961,62.0609,62.0697,43500.0
2013-03-08 14:50:00,70.57,70.62,70.57,70.62,26600.0,62.0521,62.0961,62.0521,62.0961,26600.0
2013-03-08 15:00:00,70.62,70.67,70.62,70.64,12700.0,62.0961,62.14,62.0961,62.1136,12700.0
2013-03-08 15:10:00,70.64,70.69,70.64,70.69,32700.0,62.1136,62.1576,62.1136,62.1576,32700.0
2013-03-08 15:20:00,70.69,70.69,70.66,70.67,77800.0,62.1576,62.1576,62.1312,62.14,77800.0
2013-03-08 15:30:00,70.67,70.69,70.66,70.69,38700.0,62.14,62.1576,62.1312,62.1576,38700.0
2013-03-08 15:40:00,70.69,70.72,70.68,70.72,42400.0,62.1576,62.184,62.1488,62.184,42400.0
2013-03-08 15:50:00,70.72,70.73,70.64,70.67,60200.0,62.184,62.1928,62.1136,62.14,60200.0
2013-03-11 09:30:00,70.58,70.59,70.53,70.54,21500.0,62.0609,62.0697,62.0169,62.0257,21500.0
2013-03-11 09:40:00,70.55,70.59,70.52,70.58,32000.0,62.0345,62.0697,62.0081,62.0609,32000.0
2013-03-11 09:50:00,70.58,70.63,70.56,70.57,12600.0,62.0609,62.1048,62.0433,62.0521,12600.0
2013-03-11 10:00:00,70.58,70.61,70.55,70.59,27800.0,62.0609,62.0873,62.0345,62.0697,27800.0
2013-03-11 10:10:00,70.59,70.6,70.56,70.57,21200.0,62.0697,62.0785,62.0433,62.0521,21200.0
2013-03-11 10:20:00,70.56,70.56,70.53,70.54,9700.0,62.0433,62.0433,62.0169,62.0257,9700.0
2013-03-11 10:30:00,70.53,70.58,70.53,70.57,19500.0,62.0169,62.0609,62.0169,62.0521,19500.0
2013-03-11 10:40:00,70.58,70.6,70.56,70.59,22500.0,62.0609,62.0785,62.0433,62.0697,22500.0
2013-03-11 10:50:00,70.59,70.59,70.53,70.57,20700.0,62.0697,62.0697,62.0169,62.0521,20700.0
2013-03-11 11:00:00,70.57,70.62,70.56,70.6,37300.0,62.0521,62.0961,62.0433,62.0785,37300.0
2013-03-11 11:10:00,70.61,70.64,70.6,70.62,62200.0,62.0873,62.1136,62.0785,62.0961,62200.0
2013-03-11 11:20:00,70.62,70.63,70.59,70.63,34400.0,62.0961,62.1048,62.0697,62.1048,34400.0
2013-03-11 11:30:00,70.62,70.65,70.6,70.63,37700.0,62.0961,62.1224,62.0785,62.1048,37700.0
2013-03-11 11:40:00,70.63,70.67,70.62,70.66,52000.0,62.1048,62.14,62.0961,62.1312,52000.0
2013-03-11 11:50:00,70.66,70.68,70.65,70.66,26600.0,62.1312,62.1488,62.1224,62.1312,26600.0
2013-03-11 12:00:00,70.66,70.72,70.66,70.7,49000.0,62.1312,62.184,62.1312,62.1664,49000.0
2013-03-11 12:10:00,70.7,70.72,70.69,70.71,26500.0,62.1664,62.184,62.1576,62.1752,26500.0
2013-03-11 12:20:00,70.7,70.71,70.68,70.69,33900.0,62.1664,62.1752,62.1488,62.1576,33900.0
2013-03-11 12:30:00,70.69,70.69,70.65,70.65,34300.0,62.1576,62.1576,62.1224,62.1224,34300.0
2013-03-11 12:40:00,70.65,70.68,70.64,70.67,47900.0,62.1224,62.1488,62.1136,62.14,47900.0
2013-03-11 12:50:00,70.67,70.72,70.66,70.71,75500.0,62.14,62.184,62.1312,62.1752,75500.0
2013-03-11 13:00:00,70.72,70.74,70.71,70.73,17000.0,62.184,62.2016,62.1752,62.1928,17000.0
2013-03-11 13:10:00,70.72,70.75,70.72,70.73,50000.0,62.184,62.2104,62.184,62.1928,50000.0
2013-03-11 13:20:00,70.73,70.78,70.72,70.77,48600.0,62.1928,62.2367,62.184,62.228,48600.0
2013-03-11 13:30:00,70.77,70.79,70.76,70.78,132700.0,62.228,62.2455,62.2192,62.2367,132700.0
2013-03-11 13:40:00,70.77,70.78,70.73,70.74,49100.0,62.228,62.2367,62.1928,62.2016,49100.0
2013-03-11 13:50:00,70.73,70.73,70.72,70.73,29800.0,62.1928,62.1928,62.184,62.1928,29800.0
2013-03-11 14:00:00,70.73,70.74,70.71,70.74,44500.0,62.1928,62.2016,62.1752,62.2016,44500.0
2013-03-11 14:10:00,70.74,70.74,70.71,70.71,36900.0,62.2016,62.2016,62.1752,62.1752,36900.0
2013-03-11 14:20:00,70.71,70.75,70.71,70.72,19700.0,62.1752,62.2104,62.1752,62.184,19700.0
2013-03-11 14:30:00,70.71,70.74,70.67,70.74,18100.0,62.1752,62.2016,62.14,62.2016,18100.0
2013-03-11 14:40:00,70.73,70.84,70.73,70.81,55300.0,62.1928,62.2895,62.1928,62.2631,55300.0
2013-03-11 14:50:00,70.81,70.81,70.78,70.79,34800.0,62.2631,62.2631,62.2367,62.2455,34800.0
2013-03-11 15:00:00,70.79,70.81,70.76,70.78,32400.0,62.2455,62.2631,62.2192,62.2367,32400.0
2013-03-11 15:10:00,70.79,70.79,70.76,70.78,27700.0,62.2455,62.2455,62.2192,62.2367,27700.0
2013-03-11 15:20:00,70.78,70.8,70.75,70.76,26800.0,62.2367,62.2543,62.2104,62.2192,26800.0
2013-03-11 15:30:00,70.76,70.76,70.72,70.73,35000.0,62.2192,62.2192,62.184,62.1928,35000.0
2013-03-11 15:40:00,70.72,70.79,70.72,70.78,73100.0,62.184,62.2455,62.184,62.2367,73100.0
2013-03-11 15:50:00,70.78,70.85,70.77,70.84,135700.0,62.2367,62.2983,62.228,62.2895,135700.0
2013-03-12 09:30:00,70.78,70.79,70.69,70.71,39600.0,62.2367,62.2455,62.1576,62.1752,39600.0
2013-03-12 09:40:00,70.7,70.74,70.67,70.71,10200.0,62.1664,62.2016,62.14,62.1752,10200.0
2013-03-12 09:50:00,70.72,70.74,70.71,70.72,9100.0,62.184,62.2016,62.1752,62.184,9100.0
2013-03-12 10:00:00,70.73,70.77,70.73,70.77,14000.0,62.1928,62.228,62.1928,62.228,14000.0
2013-03-12 10:10:00,70.78,70.8,70.73,70.74,22800.0,62.2367,62.2543,62.1928,62.2016,22800.0
2013-03-12 10:20:00,70.75,70.79,70.73,70.75,28900.0,62.2104,62.2455,62.1928,62.2104,28900.0
2013-03-12 10:30:00,70.77,70.78,70.68,70.68,14900.0,62.228,62.2367,62.1488,62.1488,14900.0
2013-03-12 10:40:00,70.68,70.69,70.66,70.67,9800.0,62.1488,62.1576,62.1312,62.14,9800.0
2013-03-12 10:50:00,70.67,70.72,70.67,70.69,10500.0,62.14,62.184,62.14,62.1576,10500.0
2013-03-12 11:00:00,70.69,70.69,70.55,70.56,17800.0,62.1576,62.1576,62.0345,62.0433,17800.0
2013-03-12 11:10:00,70.56,70.6,70.56,70.57,14600.0,62.0433,62.0785,62.0433,62.0521,14600.0
2013-03-12 11:20:00,70.56,70.56,70.46,70.46,34300.0,62.0433,62.0433,61.9554,61.9554,34300.0
2013-03-12 11:30:00,70.46,70.55,70.45,70.52,29600.0,61.9554,62.0345,61.9466,62.0081,29600.0
2013-03-12 11:40:00,70.52,70.55,70.47,70.53,73600.0,62.0081,62.0345,61.9642,62.0169,73600.0
2013-03-12 11:50:00,70.55,70.65,70.55,70.62,42300.0,62.0345,62.1224,62.0345,62.0961,42300.0
2013-03-12 12:00:00,70.62,70.62,70.56,70.61,18700.0,62.0961,62.0961,62.0433,62.0873,18700.0
2013-03-12 12:10:00,70.6,70.62,70.58,70.6,11200.0,62.0785,62.0961,62.0609,62.0785,11200.0
2013-03-12 12:20:00,70.58,70.59,70.51,70.52,101000.0,62.0609,62.0697,61.9993,62.0081,101000.0
2013-03-12 12:30:00,70.54,70.58,70.54,70.56,12700.0,62.0257,62.0609,62.0257,62.0433,12700.0
2013-03-12 12:40:00,70.56,70.58,70.52,70.58,23200.0,62.0433,62.0609,62.0081,62.0609,23200.0
2013-03-12 12:50:00,70.58,70.65,70.57,70.62,31200.0,62.0609,62.1224,62.0521,62.0961,31200.0
2013-03-12 13:00:00,70.62,70.62,70.59,70.61,24400.0,62.0961,62.0961,62.0697,62.0873,24400.0
2013-03-12 13:10:00,70.59,70.63,70.57,70.63,38400.0,62.0697,62.1048,62.0521,62.1048,38400.0
2013-03-12 13:20:00,70.63,70.63,70.58,70.59,20500.0,62.1048,62.1048,62.0609,62.0697,20500.0
2013-03-12 13:30:00,70.58,70.6,70.57,70.58,13000.0,62.0609,62.0785,62.0521,62.0609,13000.0
2013-03-12 13:40:00,70.58,70.63,70.55,70.55,18200.0,62.0609,62.1048,62.0345,62.0345,18200.0
2013-03-12 13:50:00,70.56,70.57,70.5,70.52,72000.0,62.0433,62.0521,61.9905,62.0081,72000.0
2013-03-12 14:00:00,70.52,70.54,70.47,70.48,14100.0,62.0081,62.0257,61.9642,61.973,14100.0
2013-03-12 14:10:00,70.47,70.48,70.43,70.48,51700.0,61.9642,61.973,61.929,61.973,51700.0
2013-03-12 14:20:00,70.48,70.5,70.45,70.46,22600.0,61.973,61.9905,61.9466,61.9554,22600.0
2013-03-12 14:30:00,70.48,70.5,70.46,70.49,45500.0,61.973,61.9905,61.9554,61.9817,45500.0
2013-03-12 14:40:00,70.48,70.55,70.47,70.54,23600.0,61.973,62.0345,61.9642,62.0257,23600.0
2013-03-12 14:50:00,70.53,70.55,70.51,70.51,13000.0,62.0169,62.0345,61.9993,61.9993,13000.0
2013-03-12 15:00:00,70.5,70.56,70.5,70.53,35400.0,61.9905,62.0433,61.9905,62.0169,35400.0
2013-03-12 15:10:00,70.53,70.62,70.53,70.61,93600.0,62.0169,62.0961,62.0169,62.0873,93600.0
2013-03-12 15:20:00,70.62,70.67,70.61,70.63,38000.0,62.0961,62.14,62.0873,62.1048,38000.0
2013-03-12 15:30:00,70.64,70.66,70.6,70.65,43100.0,62.1136,62.1312,62.0785,62.1224,43100.0
2013-03-12 15:40:00,70.66,70.67,70.59,70.6,50100.0,62.1312,62.14,62.0697,62.0785,50100.0
2013-03-12 15:50:00,70.6,70.65,70.59,70.64,57200.0,62.0785,62.1224,62.0697,62.1136,57200.0
2013-03-13 09:30:00,70.71,70.71,70.62,70.63,47900.0,62.1752,62.1752,62.0961,62.1048,47900.0
2013-03-13 09:40:00,70.62,70.62,70.45,70.5,34200.0,62.0961,62.0961,61.9466,61.9905,34200.0
2013-03-13 09:50:00,70.51,70.59,70.5,70.57,10000.0,61.9993,62.0697,61.9905,62.0521,10000.0
2013-03-13 10:00:00,70.57,70.57,70.48,70.49,10200.0,62.0521,62.0521,61.973,61.9817,10200.0
2013-03-13 10:10:00,70.49,70.59,70.49,70.57,24000.0,61.9817,62.0697,61.9817,62.0521,24000.0
2013-03-13 10:20:00,70.59,70.63,70.57,70.58,17300.0,62.0697,62.1048,62.0521,62.0609,17300.0
2013-03-13 10:30:00,70.6,70.67,70.55,70.67,9500.0,62.0785,62.14,62.0345,62.14,9500.0
2013-03-13 10:40:00,70.67,70.71,70.66,70.67,11300.0,62.14,62.1752,62.1312,62.14,11300.0
2013-03-13 10:50:00,70.69,70.69,70.66,70.68,13200.0,62.1576,62.1576,62.1312,62.1488,13200.0
2013-03-13 11:00:00,70.69,70.7,70.66,70.69,14300.0,62.1576,62.1664,62.1312,62.1576,14300.0
2013-03-13 11:10:00,70.69,70.73,70.69,70.72,27200.0,62.1576,62.1928,62.1576,62.184,27200.0
2013-03-13 11:20:00,70.71,70.71,70.65,70.67,8400.0,62.1752,62.1752,62.1224,62.14,8400.0
2013-03-13 11:30:00,70.67,70.69,70.65,70.67,18000.0,62.14,62.1576,62.1224,62.14,18000.0
2013-03-13 11:40:00,70.69,70.69,70.63,70.64,12200.0,62.1576,62.1576,62.1048,62.1136,12200.0
2013-03-13 11:50:00,70.64,70.67,70.61,70.63,19500.0,62.1136,62.14,62.0873,62.1048,19500.0
2013-03-13 12:00:00,70.62,70.68,70.62,70.67,22100.0,62.0961,62.1488,62.0961,62.14,22100.0
2013-03-13 12:10:00,70.68,70.73,70.68,70.73,15800.0,62.1488,62.1928,62.1488,62.1928,15800.0
2013-03-13 12:20:00,70.73,70.79,70.73,70.79,10700.0,62.1928,62.2455,62.1928,62.2455,10700.0
2013-03-13 12:30:00,70.78,70.82,70.77,70.82,40000.0,62.2367,62.2719,62.228,62.2719,40000.0
2013-03-13 12:40:00,70.83,70.84,70.79,70.8,69100.0,62.2807,62.2895,62.2455,62.2543,69100.0
2013-03-13 12:50:00,70.8,70.81,70.79,70.81,18100.0,62.2543,62.2631,62.2455,62.2631,18100.0
2013-03-13 13:00:00,70.81,70.81,70.76,70.78,28100.0,62.2631,62.2631,62.2192,62.2367,28100.0
2013-03-13 13:10:00,70.78,70.82,70.78,70.8,45200.0,62.2367,62.2719,62.2367,62.2543,45200.0
2013-03-13 13:20:00,70.8,70.81,70.79,70.8,12300.0,62.2543,62.2631,62.2455,62.2543,12300.0
2013-03-13 13:30:00,70.79,70.82,70.79,70.82,17900.0,62.2455,62.2719,62.2455,62.2719,17900.0
2013-03-13 13:40:00,70.81,70.9,70.81,70.89,79500.0,62.2631,62.3423,62.2631,62.3335,79500.0
2013-03-13 13:50:00,70.89,70.89,70.86,70.87,13200.0,62.3335,62.3335,62.3071,62.3159,13200.0
2013-03-13 14:00:00,70.87,70.87,70.84,70.85,19000.0,62.3159,62.3159,62.2895,62.2983,19000.0
2013-03-13 14:10:00,70.85,70.87,70.84,70.85,20300.0,62.2983,62.3159,62.2895,62.2983,20300.0
2013-03-13 14:20:00,70.85,70.86,70.79,70.82,24600.0,62.2983,62.3071,62.2455,62.2719,24600.0
2013-03-13 14:30:00,70.84,70.84,70.8,70.81,20700.0,62.2895,62.2895,62.2543,62.2631,20700.0
2013-03-13 14:40:00,70.81,70.81,70.78,70.78,18600.0,62.2631,62.2631,62.2367,62.2367,18600.0
2013-03-13 14:50:00,70.79,70.81,70.76,70.79,22700.0,62.2455,62.2631,62.2192,62.2455,22700.0
2013-03-13 15:00:00,70.79,70.82,70.71,70.71,19800.0,62.2455,62.2719,62.1752,62.1752,19800.0
2013-03-13 15:10:00,70.71,70.75,70.71,70.72,16600.0,62.1752,62.2104,62.1752,62.184,16600.0
2013-03-13 15:20:00,70.73,70.77,70.72,70.76,26900.0,62.1928,62.228,62.184,62.2192,26900.0
2013-03-13 15:30:00,70.77,70.8,70.75,70.78,62100.0,62.228,62.2543,62.2104,62.2367,62100.0
2013-03-13 15:40:00,70.78,70.8,70.75,70.8,25300.0,62.2367,62.2543,62.2104,62.2543,25300.0
2013-03-13 15:50:00,70.8,70.81,70.74,70.76,66800.0,62.2543,62.2631,62.2016,62.2192,66800.0
2013-03-14 09:30:00,70.98,71.06,70.92,71.01,54500.0,62.4126,62.4829,62.3598,62.439,54500.0
2013-03-14 09:40:00,71.03,71.04,70.96,71.03,18700.0,62.4566,62.4654,62.395,62.4566,18700.0
2013-03-14 09:50:00,71.06,71.06,71.01,71.04,23600.0,62.4829,62.4829,62.439,62.4654,23600.0
2013-03-14 10:00:00,71.05,71.06,71.0,71.01,20500.0,62.4742,62.4829,62.4302,62.439,20500.0
2013-03-14 10:10:00,71.0,71.01,70.9,70.91,15600.0,62.4302,62.439,62.3423,62.3511,15600.0
2013-03-14 10:20:00,70.9,70.98,70.89,70.97,15900.0,62.3423,62.4126,62.3335,62.4038,15900.0
2013-03-14 10:30:00,70.97,71.01,70.95,71.0,11600.0,62.4038,62.439,62.3862,62.4302,11600.0
2013-03-14 10:40:00,71.0,71.02,70.99,71.0,20700.0,62.4302,62.4478,62.4214,62.4302,20700.0
2013-03-14 10:50:00,71.0,71.02,70.98,71.01,14900.0,62.4302,62.4478,62.4126,62.439,14900.0
2013-03-14 11:00:00,71.0,71.02,70.99,71.01,3800.0,62.4302,62.4478,62.4214,62.439,3800.0
2013-03-14 11:10:00,71.0,71.01,70.97,70.98,35400.0,62.4302,62.439,62.4038,62.4126,35400.0
2013-03-14 11:20:00,70.99,70.99,70.96,70.96,8800.0,62.4214,62.4214,62.395,62.395,8800.0
2013-03-14 11:30:00,70.97,71.0,70.96,71.0,38200.0,62.4038,62.4302,62.395,62.4302,38200.0
2013-03-14 11:40:00,71.0,71.03,70.99,71.02,20800.0,62.4302,62.4566,62.4214,62.4478,20800.0
2013-03-14 11:50:00,71.02,71.04,71.01,71.02,20000.0,62.4478,62.4654,62.439,62.4478,20000.0
2013-03-14 12:00:00,71.02,71.06,70.98,71.06,50300.0,62.4478,62.4829,62.4126,62.4829,50300.0
2013-03-14 12:10:00,71.06,71.08,71.05,71.07,3800.0,62.4829,62.5005,62.4742,62.4917,3800.0
2013-03-14 12:20:00,71.06,71.07,71.05,71.06,7900.0,62.4829,62.4917,62.4742,62.4829,7900.0
2013-03-14 12:30:00,71.07,71.1,71.07,71.1,8000.0,62.4917,62.5181,62.4917,62.5181,8000.0
2013-03-14 12:40:00,71.08,71.08,71.03,71.03,9300.0,62.5005,62.5005,62.4566,62.4566,9300.0
2013-03-14 12:50:00,71.02,71.04,71.02,71.03,8600.0,62.4478,62.4654,62.4478,62.4566,8600.0
2013-03-14 13:00:00,71.04,71.06,71.03,71.03,20500.0,62.4654,62.4829,62.4566,62.4566,20500.0
2013-03-14 13:10:00,71.03,71.04,71.01,71.02,49100.0,62.4566,62.4654,62.439,62.4478,49100.0
2013-03-14 13:20:00,71.02,71.02,70.99,70.99,30400.0,62.4478,62.4478,62.4214,62.4214,30400.0
2013-03-14 13:30:00,70.98,70.99,70.96,70.97,48600.0,62.4126,62.4214,62.395,62.4038,48600.0
2013-03-14 13:40:00,70.98,71.01,70.96,71.01,9600.0,62.4126,62.439,62.395,62.439,9600.0
2013-03-14 13:50:00,71.01,71.02,70.96,70.96,5400.0,62.439,62.4478,62.395,62.395,5400.0
2013-03-14 14:00:00,70.97,70.99,70.97,70.98,100300.0,62.4038,62.4214,62.4038,62.4126,100300.0
2013-03-14 14:10:00,70.99,70.99,70.96,70.97,24400.0,62.4214,62.4214,62.395,62.4038,24400.0
2013-03-14 14:20:00,70.99,71.0,70.97,70.97,22300.0,62.4214,62.4302,62.4038,62.4038,22300.0
2013-03-14 14:30:00,70.97,71.0,70.96,70.99,65000.0,62.4038,62.4302,62.395,62.4214,65000.0
2013-03-14 14:40:00,70.99,71.01,70.98,70.99,40100.0,62.4214,62.439,62.4126,62.4214,40100.0
2013-03-14 14:50:00,70.99,71.01,70.98,71.0,31900.0,62.4214,62.439,62.4126,62.4302,31900.0
2013-03-14 15:00:00,71.01,71.03,70.99,71.01,34700.0,62.439,62.4566,62.4214,62.439,34700.0
2013-03-14 15:10:00,71.02,71.04,71.01,71.02,13400.0,62.4478,62.4654,62.439,62.4478,13400.0
2013-03-14 15:20:00,71.02,71.03,71.0,71.01,47700.0,62.4478,62.4566,62.4302,62.439,47700.0
2013-03-14 15:30:00,71.0,71.05,71.0,71.05,45800.0,62.4302,62.4742,62.4302,62.4742,45800.0
2013-03-14 15:40:00,71.04,71.09,71.04,71.07,30000.0,62.4654,62.5093,62.4654,62.4917,30000.0
2013-03-14 15:50:00,71.08,71.08,71.03,71.07,107600.0,62.5005,62.5005,62.4566,62.4917,107600.0
2013-03-15 09:30:00,71.06,71.06,70.94,70.97,44300.0,62.4829,62.4829,62.3774,62.4038,44300.0
2013-03-15 09:40:00,70.95,70.99,70.95,70.97,17100.0,62.3862,62.4214,62.3862,62.4038,17100.0
2013-03-15 09:50:00,70.99,71.0,70.83,70.83,65200.0,62.4214,62.4302,62.2807,62.2807,65200.0
2013-03-15 10:00:00,70.77,70.85,70.77,70.84,26100.0,62.228,62.2983,62.228,62.2895,26100.0
2013-03-15 10:10:00,70.82,70.84,70.78,70.82,24000.0,62.2719,62.2895,62.2367,62.2719,24000.0
2013-03-15 10:20:00,70.83,70.87,70.83,70.84,25600.0,62.2807,62.3159,62.2807,62.2895,25600.0
2013-03-15 10:30:00,70.85,70.87,70.83,70.86,52800.0,62.2983,62.3159,62.2807,62.3071,52800.0
2013-03-15 10:40:00,70.86,70.9,70.82,70.85,27800.0,62.3071,62.3423,62.2719,62.2983,27800.0
2013-03-15 10:50:00,70.85,70.87,70.83,70.87,14500.0,62.2983,62.3159,62.2807,62.3159,14500.0
2013-03-15 11:00:00,70.86,70.88,70.85,70.88,4500.0,62.3071,62.3247,62.2983,62.3247,4500.0
2013-03-15 11:10:00,70.89,70.92,70.87,70.92,20600.0,62.3335,62.3598,62.3159,62.3598,20600.0
2013-03-15 11:20:00,70.92,70.99,70.9,70.98,8300.0,62.3598,62.4214,62.3423,62.4126,8300.0
2013-03-15 11:30:00,70.97,71.0,70.96,70.97,15700.0,62.4038,62.4302,62.395,62.4038,15700.0
2013-03-15 11:40:00,70.97,70.98,70.94,70.94,4500.0,62.4038,62.4126,62.3774,62.3774,4500.0
2013-03-15 11:50:00,70.95,70.97,70.94,70.94,17800.0,62.3862,62.4038,62.3774,62.3774,17800.0
2013-03-15 12:00:00,70.95,70.95,70.93,70.95,28000.0,62.3862,62.3862,62.3686,62.3862,28000.0
2013-03-15 12:10:00,70.94,70.97,70.94,70.97,13900.0,62.3774,62.4038,62.3774,62.4038,13900.0
2013-03-15 12:20:00,70.96,70.98,70.96,70.96,12900.0,62.395,62.4126,62.395,62.395,12900.0
2013-03-15 12:30:00,70.96,70.98,70.95,70.97,25000.0,62.395,62.4126,62.3862,62.4038,25000.0
2013-03-15 12:40:00,70.97,71.02,70.97,71.0,28700.0,62.4038,62.4478,62.4038,62.4302,28700.0
2013-03-15 12:50:00,71.0,71.0,70.94,70.95,11200.0,62.4302,62.4302,62.3774,62.3862,11200.0
2013-03-15 13:00:00,70.96,70.96,70.95,70.95,338100.0,62.395,62.395,62.3862,62.3862,338100.0
2013-03-15 13:10:00,70.95,70.96,70.94,70.95,5400.0,62.3862,62.395,62.3774,62.3862,5400.0
2013-03-15 13:20:00,70.95,70.96,70.94,70.94,5700.0,62.3862,62.395,62.3774,62.3774,5700.0
2013-03-15 13:30:00,70.94,70.95,70.93,70.94,26700.0,62.3774,62.3862,62.3686,62.3774,26700.0
2013-03-15 13:40:00,70.95,70.96,70.93,70.93,10300.0,62.3862,62.395,62.3686,62.3686,10300.0
2013-03-15 13:50:00,70.93,70.94,70.92,70.93,170600.0,62.3686,62.3774,62.3598,62.3686,170600.0
2013-03-15 14:00:00,70.93,70.94,70.89,70.89,337000.0,62.3686,62.3774,62.3335,62.3335,337000.0
2013-03-15 14:10:00,70.89,70.9,70.86,70.86,49900.0,62.3335,62.3423,62.3071,62.3071,49900.0
2013-03-15 14:20:00,70.87,70.87,70.8,70.82,36700.0,62.3159,62.3159,62.2543,62.2719,36700.0
2013-03-15 14:30:00,70.81,70.84,70.78,70.81,47500.0,62.2631,62.2895,62.2367,62.2631,47500.0
2013-03-15 14:40:00,70.8,70.82,70.79,70.79,31200.0,62.2543,62.2719,62.2455,62.2455,31200.0
2013-03-15 14:50:00,70.8,70.8,70.74,70.79,37700.0,62.2543,62.2543,62.2016,62.2455,37700.0
2013-03-15 15:00:00,70.8,70.84,70.79,70.82,67600.0,62.2543,62.2895,62.2455,62.2719,67600.0
2013-03-15 15:10:00,70.83,70.86,70.79,70.81,408700.0,62.2807,62.3071,62.2455,62.2631,408700.0
2013-03-15 15:20:00,70.81,70.82,70.77,70.81,26300.0,62.2631,62.2719,62.228,62.2631,26300.0
2013-03-15 15:30:00,70.81,70.87,70.79,70.85,46400.0,62.2631,62.3159,62.2455,62.2983,46400.0
2013-03-15 15:40:00,70.85,70.9,70.84,70.89,545700.0,62.2983,62.3423,62.2895,62.3335,545700.0
2013-03-15 15:50:00,70.89,70.92,70.86,70.9,319100.0,62.3335,62.3598,62.3071,62.3423,319100.0
2013-03-18 09:30:00,70.26,70.37,70.21,70.37,83800.0,61.7795,61.8762,61.7355,61.8762,83800.0
2013-03-18 09:40:00,70.38,70.45,70.36,70.45,57300.0,61.885,61.9466,61.8674,61.9466,57300.0
2013-03-18 09:50:00,70.45,70.49,70.38,70.47,55100.0,61.9466,61.9817,61.885,61.9642,55100.0
2013-03-18 10:00:00,70.47,70.54,70.43,70.44,86900.0,61.9642,62.0257,61.929,61.9378,86900.0
2013-03-18 10:10:00,70.45,70.55,70.43,70.53,86300.0,61.9466,62.0345,61.929,62.0169,86300.0
2013-03-18 10:20:00,70.53,70.61,70.48,70.58,50200.0,62.0169,62.0873,61.973,62.0609,50200.0
2013-03-18 10:30:00,70.6,70.62,70.53,70.56,28300.0,62.0785,62.0961,62.0169,62.0433,28300.0
2013-03-18 10:40:00,70.56,70.59,70.52,70.59,48800.0,62.0433,62.0697,62.0081,62.0697,48800.0
2013-03-18 10:50:00,70.59,70.6,70.55,70.56,27100.0,62.0697,62.0785,62.0345,62.0433,27100.0
2013-03-18 11:00:00,70.54,70.59,70.53,70.57,21900.0,62.0257,62.0697,62.0169,62.0521,21900.0
2013-03-18 11:10:00,70.58,70.63,70.58,70.62,16000.0,62.0609,62.1048,62.0609,62.0961,16000.0
2013-03-18 11:20:00,70.62,70.67,70.61,70.63,18000.0,62.0961,62.14,62.0873,62.1048,18000.0
2013-03-18 11:30:00,70.62,70.63,70.59,70.62,15300.0,62.0961,62.1048,62.0697,62.0961,15300.0
2013-03-18 11:40:00,70.62,70.66,70.6,70.66,81700.0,62.0961,62.1312,62.0785,62.1312,81700.0
2013-03-18 11:50:00,70.65,70.7,70.65,70.69,29100.0,62.1224,62.1664,62.1224,62.1576,29100.0
2013-03-18 12:00:00,70.7,70.81,70.7,70.79,45300.0,62.1664,62.2631,62.1664,62.2455,45300.0
2013-03-18 12:10:00,70.8,70.84,70.79,70.8,75200.0,62.2543,62.2895,62.2455,62.2543,75200.0
2013-03-18 12:20:00,70.79,70.82,70.77,70.77,57800.0,62.2455,62.2719,62.228,62.228,57800.0
2013-03-18 12:30:00,70.77,70.78,70.76,70.77,30500.0,62.228,62.2367,62.2192,62.228,30500.0
2013-03-18 12:40:00,70.77,70.78,70.73,70.73,14200.0,62.228,62.2367,62.1928,62.1928,14200.0
2013-03-18 12:50:00,70.73,70.75,70.71,70.75,44100.0,62.1928,62.2104,62.1752,62.2104,44100.0
2013-03-18 13:00:00,70.75,70.77,70.72,70.77,15200.0,62.2104,62.228,62.184,62.228,15200.0
2013-03-18 13:10:00,70.77,70.81,70.76,70.79,23400.0,62.228,62.2631,62.2192,62.2455,23400.0
2013-03-18 13:20:00,70.79,70.79,70.71,70.71,16100.0,62.2455,62.2455,62.1752,62.1752,16100.0
2013-03-18 13:30:00,70.71,70.73,70.68,70.7,13400.0,62.1752,62.1928,62.1488,62.1664,13400.0
2013-03-18 13:40:00,70.71,70.73,70.7,70.72,11700.0,62.1752,62.1928,62.1664,62.184,11700.0
2013-03-18 13:50:00,70.72,70.72,70.67,70.68,16500.0,62.184,62.184,62.14,62.1488,16500.0
2013-03-18 14:00:00,70.67,70.75,70.67,70.74,16300.0,62.14,62.2104,62.14,62.2016,16300.0
2013-03-18 14:10:00,70.75,70.82,70.73,70.8,16900.0,62.2104,62.2719,62.1928,62.2543,16900.0
2013-03-18 14:20:00,70.82,70.87,70.8,70.87,18000.0,62.2719,62.3159,62.2543,62.3159,18000.0
2013-03-18 14:30:00,70.87,70.87,70.8,70.81,37800.0,62.3159,62.3159,62.2543,62.2631,37800.0
2013-03-18 14:40:00,70.83,70.87,70.81,70.83,19200.0,62.2807,62.3159,62.2631,62.2807,19200.0
2013-03-18 14:50:00,70.82,70.82,70.71,70.72,56100.0,62.2719,62.2719,62.1752,62.184,56100.0
2013-03-18 15:00:00,70.72,70.76,70.71,70.76,16700.0,62.184,62.2192,62.1752,62.2192,16700.0
2013-03-18 15:10:00,70.76,70.8,70.65,70.69,69800.0,62.2192,62.2543,62.1224,62.1576,69800.0
2013-03-18 15:20:00,70.7,70.72,70.61,70.62,45700.0,62.1664,62.184,62.0873,62.0961,45700.0
2013-03-18 15:30:00,70.62,70.63,70.52,70.54,45900.0,62.0961,62.1048,62.0081,62.0257,45900.0
2013-03-18 15:40:00,70.54,70.6,70.51,70.57,105900.0,62.0257,62.0785,61.9993,62.0521,105900.0
2013-03-18 15:50:00,70.56,70.63,70.54,70.61,33600.0,62.0433,62.1048,62.0257,62.0873,33600.0
2013-03-19 09:30:00,70.77,70.82,70.71,70.71,33300.0,62.228,62.2719,62.1752,62.1752,33300.0
2013-03-19 09:40:00,70.71,70.78,70.7,70.75,14900.0,62.1752,62.2367,62.1664,62.2104,14900.0
2013-03-19 09:50:00,70.81,70.83,70.77,70.81,10300.0,62.2631,62.2807,62.228,62.2631,10300.0
2013-03-19 10:00:00,70.81,70.85,70.75,70.77,30600.0,62.2631,62.2983,62.2104,62.228,30600.0
2013-03-19 10:10:00,70.77,70.79,70.75,70.76,27200.0,62.228,62.2455,62.2104,62.2192,27200.0
2013-03-19 10:20:00,70.76,70.78,70.6,70.62,94100.0,62.2192,62.2367,62.0785,62.0961,94100.0
2013-03-19 10:30:00,70.62,70.62,70.56,70.58,22800.0,62.0961,62.0961,62.0433,62.0609,22800.0
2013-03-19 10:40:00,70.59,70.62,70.52,70.52,33300.0,62.0697,62.0961,62.0081,62.0081,33300.0
2013-03-19 10:50:00,70.5,70.59,70.5,70.59,31400.0,61.9905,62.0697,61.9905,62.0697,31400.0
2013-03-19 11:00:00,70.59,70.61,70.52,70.6,17700.0,62.0697,62.0873,62.0081,62.0785,17700.0
2013-03-19 11:10:00,70.6,70.7,70.6,70.68,12900.0,62.0785,62.1664,62.0785,62.1488,12900.0
2013-03-19 11:20:00,70.69,70.7,70.66,70.67,47200.0,62.1576,62.1664,62.1312,62.14,47200.0
2013-03-19 11:30:00,70.68,70.71,70.6,70.6,24800.0,62.1488,62.1752,62.0785,62.0785,24800.0
2013-03-19 11:40:00,70.59,70.62,70.45,70.45,19400.0,62.0697,62.0961,61.9466,61.9466,19400.0
2013-03-19 11:50:00,70.44,70.45,70.19,70.23,80600.0,61.9378,61.9466,61.718,61.7531,80600.0
2013-03-19 12:00:00,70.24,70.3,70.22,70.24,24700.0,61.7619,61.8147,61.7443,61.7619,24700.0
2013-03-19 12:10:00,70.23,70.23,70.13,70.21,32900.0,61.7531,61.7531,61.6652,61.7355,32900.0
2013-03-19 12:20:00,70.22,70.34,70.22,70.32,33900.0,61.7443,61.8499,61.7443,61.8323,33900.0
2013-03-19 12:30:00,70.31,70.31,70.25,70.29,16900.0,61.8235,61.8235,61.7707,61.8059,16900.0
2013-03-19 12:40:00,70.29,70.34,70.26,70.26,33800.0,61.8059,61.8499,61.7795,61.7795,33800.0
2013-03-19 12:50:00,70.26,70.27,70.19,70.21,21700.0,61.7795,61.7883,61.718,61.7355,21700.0
2013-03-19 13:00:00,70.2,70.25,70.17,70.2,20900.0,61.7268,61.7707,61.7004,61.7268,20900.0
2013-03-19 13:10:00,70.21,70.22,70.05,70.05,53100.0,61.7355,61.7443,61.5949,61.5949,53100.0
2013-03-19 13:20:00,70.04,70.04,69.96,70.02,103000.0,61.5861,61.5861,61.5157,61.5685,103000.0
2013-03-19 13:30:00,70.01,70.11,69.99,70.03,51500.0,61.5597,61.6476,61.5421,61.5773,51500.0
2013-03-19 13:40:00,70.02,70.09,70.0,70.08,26400.0,61.5685,61.63,61.5509,61.6212,26400.0
2013-03-19 13:50:00,70.09,70.16,70.05,70.14,24700.0,61.63,61.6916,61.5949,61.674,24700.0
2013-03-19 14:00:00,70.14,70.26,70.14,70.24,39900.0,61.674,61.7795,61.674,61.7619,39900.0
2013-03-19 14:10:00,70.24,70.25,70.1,70.11,32200.0,61.7619,61.7707,61.6388,61.6476,32200.0
2013-03-19 14:20:00,70.1,70.28,70.09,70.24,35000.0,61.6388,61.7971,61.63,61.7619,35000.0
2013-03-19 14:30:00,70.25,70.36,70.24,70.29,50600.0,61.7707,61.8674,61.7619,61.8059,50600.0
2013-03-19 14:40:00,70.31,70.31,70.24,70.26,29600.0,61.8235,61.8235,61.7619,61.7795,29600.0
2013-03-19 14:50:00,70.26,70.26,70.21,70.24,26100.0,61.7795,61.7795,61.7355,61.7619,26100.0
2013-03-19 15:00:00,70.24,70.3,70.17,70.22,40100.0,61.7619,61.8147,61.7004,61.7443,40100.0
2013-03-19 15:10:00,70.22,70.53,70.21,70.37,141700.0,61.7443,62.0169,61.7355,61.8762,141700.0
2013-03-19 15:20:00,70.37,70.39,70.27,70.31,71200.0,61.8762,61.8938,61.7883,61.8235,71200.0
2013-03-19 15:30:00,70.31,70.34,70.24,70.34,35800.0,61.8235,61.8499,61.7619,61.8499,35800.0
2013-03-19 15:40:00,70.34,70.37,70.29,70.34,28700.0,61.8499,61.8762,61.8059,61.8499,28700.0
2013-03-19 15:50:00,70.35,70.47,70.35,70.45,95600.0,61.8586,61.9642,61.8586,61.9466,95600.0
2013-03-20 09:30:00,70.84,70.94,70.8,70.94,62100.0,62.2895,62.3774,62.2543,62.3774,62100.0
2013-03-20 09:40:00,70.95,70.95,70.8,70.81,19000.0,62.3862,62.3862,62.2543,62.2631,19000.0
2013-03-20 09:50:00,70.83,70.9,70.8,70.82,25700.0,62.2807,62.3423,62.2543,62.2719,25700.0
2013-03-20 10:00:00,70.81,70.87,70.8,70.85,18600.0,62.2631,62.3159,62.2543,62.2983,18600.0
2013-03-20 10:10:00,70.85,70.94,70.85,70.9,20500.0,62.2983,62.3774,62.2983,62.3423,20500.0
2013-03-20 10:20:00,70.91,70.91,70.82,70.86,303500.0,62.3511,62.3511,62.2719,62.3071,303500.0
2013-03-20 10:30:00,70.87,70.89,70.74,70.77,44300.0,62.3159,62.3335,62.2016,62.228,44300.0
2013-03-20 10:40:00,70.78,70.83,70.75,70.83,48400.0,62.2367,62.2807,62.2104,62.2807,48400.0
2013-03-20 10:50:00,70.84,70.86,70.78,70.85,31600.0,62.2895,62.3071,62.2367,62.2983,31600.0
2013-03-20 11:00:00,70.87,70.87,70.83,70.85,65700.0,62.3159,62.3159,62.2807,62.2983,65700.0
2013-03-20 11:10:00,70.85,70.87,70.77,70.78,284900.0,62.2983,62.3159,62.228,62.2367,284900.0
2013-03-20 11:20:00,70.78,70.84,70.78,70.83,181000.0,62.2367,62.2895,62.2367,62.2807,181000.0
2013-03-20 11:30:00,70.84,70.86,70.83,70.86,46000.0,62.2895,62.3071,62.2807,62.3071,46000.0
2013-03-20 11:40:00,70.85,70.85,70.77,70.78,177600.0,62.2983,62.2983,62.228,62.2367,177600.0
2013-03-20 11:50:00,70.78,70.8,70.76,70.76,18000.0,62.2367,62.2543,62.2192,62.2192,18000.0
2013-03-20 12:00:00,70.76,70.8,70.75,70.78,12000.0,62.2192,62.2543,62.2104,62.2367,12000.0
2013-03-20 12:10:00,70.78,70.8,70.76,70.79,24900.0,62.2367,62.2543,62.2192,62.2455,24900.0
2013-03-20 12:20:00,70.78,70.82,70.77,70.82,29800.0,62.2367,62.2719,62.228,62.2719,29800.0
2013-03-20 12:30:00,70.82,70.82,70.78,70.78,17800.0,62.2719,62.2719,62.2367,62.2367,17800.0
2013-03-20 12:40:00,70.79,70.85,70.79,70.84,28400.0,62.2455,62.2983,62.2455,62.2895,28400.0
2013-03-20 12:50:00,70.83,70.83,70.8,70.81,5700.0,62.2807,62.2807,62.2543,62.2631,5700.0
2013-03-20 13:00:00,70.83,70.84,70.8,70.82,44800.0,62.2807,62.2895,62.2543,62.2719,44800.0
2013-03-20 13:10:00,70.81,70.84,70.81,70.83,7700.0,62.2631,62.2895,62.2631,62.2807,7700.0
2013-03-20 13:20:00,70.83,70.86,70.83,70.84,5800.0,62.2807,62.3071,62.2807,62.2895,5800.0
2013-03-20 13:30:00,70.83,70.84,70.8,70.81,17000.0,62.2807,62.2895,62.2543,62.2631,17000.0
2013-03-20 13:40:00,70.81,70.84,70.81,70.83,41900.0,62.2631,62.2895,62.2631,62.2807,41900.0
2013-03-20 13:50:00,70.82,70.84,70.8,70.83,297000.0,62.2719,62.2895,62.2543,62.2807,297000.0
2013-03-20 14:00:00,70.81,70.89,70.79,70.81,44000.0,62.2631,62.3335,62.2455,62.2631,44000.0
2013-03-20 14:10:00,70.81,70.93,70.81,70.9,73000.0,62.2631,62.3686,62.2631,62.3423,73000.0
2013-03-20 14:20:00,70.9,71.05,70.89,71.01,62700.0,62.3423,62.4742,62.3335,62.439,62700.0
2013-03-20 14:30:00,71.01,71.03,70.96,71.01,32500.0,62.439,62.4566,62.395,62.439,32500.0
2013-03-20 14:40:00,71.02,71.05,70.99,71.01,20200.0,62.4478,62.4742,62.4214,62.439,20200.0
2013-03-20 14:50:00,71.0,71.03,70.96,70.97,30700.0,62.4302,62.4566,62.395,62.4038,30700.0
2013-03-20 15:00:00,70.97,70.97,70.9,70.97,43800.0,62.4038,62.4038,62.3423,62.4038,43800.0
2013-03-20 15:10:00,70.97,70.99,70.96,70.99,53400.0,62.4038,62.4214,62.395,62.4214,53400.0
2013-03-20 15:20:00,70.99,70.99,70.94,70.96,22900.0,62.4214,62.4214,62.3774,62.395,22900.0
2013-03-20 15:30:00,70.95,70.98,70.91,70.98,62300.0,62.3862,62.4126,62.3511,62.4126,62300.0
2013-03-20 15:40:00,70.98,71.07,70.98,71.06,68900.0,62.4126,62.4917,62.4126,62.4829,68900.0
2013-03-20 15:50:00,71.05,71.06,70.9,70.98,353400.0,62.4742,62.4829,62.3423,62.4126,353400.0
2013-03-21 09:30:00,70.53,70.66,70.52,70.64,150600.0,62.0169,62.1312,62.0081,62.1136,150600.0
2013-03-21 09:40:00,70.65,70.67,70.58,70.65,37000.0,62.1224,62.14,62.0609,62.1224,37000.0
2013-03-21 09:50:00,70.65,70.71,70.64,70.68,32600.0,62.1224,62.1752,62.1136,62.1488,32600.0
2013-03-21 10:00:00,70.7,70.7,70.54,70.6,24300.0,62.1664,62.1664,62.0257,62.0785,24300.0
2013-03-21 10:10:00,70.59,70.6,70.47,70.47,29600.0,62.0697,62.0785,61.9642,61.9642,29600.0
2013-03-21 10:20:00,70.46,70.51,70.43,70.51,17100.0,61.9554,61.9993,61.929,61.9993,17100.0
2013-03-21 10:30:00,70.5,70.54,70.45,70.45,21700.0,61.9905,62.0257,61.9466,61.9466,21700.0
2013-03-21 10:40:00,70.46,70.56,70.46,70.54,72900.0,61.9554,62.0433,61.9554,62.0257,72900.0
2013-03-21 10:50:00,70.53,70.54,70.49,70.53,48600.0,62.0169,62.0257,61.9817,62.0169,48600.0
2013-03-21 11:00:00,70.54,70.56,70.47,70.55,30000.0,62.0257,62.0433,61.9642,62.0345,30000.0
2013-03-21 11:10:00,70.55,70.62,70.51,70.62,98600.0,62.0345,62.0961,61.9993,62.0961,98600.0
2013-03-21 11:20:00,70.62,70.69,70.6,70.66,13900.0,62.0961,62.1576,62.0785,62.1312,13900.0
2013-03-21 11:30:00,70.65,70.7,70.64,70.67,27300.0,62.1224,62.1664,62.1136,62.14,27300.0
2013-03-21 11:40:00,70.69,70.76,70.69,70.73,44700.0,62.1576,62.2192,62.1576,62.1928,44700.0
2013-03-21 11:50:00,70.72,70.74,70.68,70.7,30100.0,62.184,62.2016,62.1488,62.1664,30100.0
2013-03-21 12:00:00,70.69,70.73,70.68,70.69,59800.0,62.1576,62.1928,62.1488,62.1576,59800.0
2013-03-21 12:10:00,70.68,70.68,70.65,70.67,33800.0,62.1488,62.1488,62.1224,62.14,33800.0
2013-03-21 12:20:00,70.67,70.69,70.63,70.64,31200.0,62.14,62.1576,62.1048,62.1136,31200.0
2013-03-21 12:30:00,70.65,70.67,70.61,70.66,30900.0,62.1224,62.14,62.0873,62.1312,30900.0
2013-03-21 12:40:00,70.67,70.72,70.67,70.7,15200.0,62.14,62.184,62.14,62.1664,15200.0
2013-03-21 12:50:00,70.71,70.72,70.69,70.69,11900.0,62.1752,62.184,62.1576,62.1576,11900.0
2013-03-21 13:00:00,70.67,70.7,70.64,70.68,28100.0,62.14,62.1664,62.1136,62.1488,28100.0
2013-03-21 13:10:00,70.68,70.7,70.57,70.57,31400.0,62.1488,62.1664,62.0521,62.0521,31400.0
2013-03-21 13:20:00,70.57,70.59,70.5,70.53,90800.0,62.0521,62.0697,61.9905,62.0169,90800.0
2013-03-21 13:30:00,70.53,70.54,70.44,70.49,42800.0,62.0169,62.0257,61.9378,61.9817,42800.0
2013-03-21 13:40:00,70.49,70.5,70.41,70.48,42600.0,61.9817,61.9905,61.9114,61.973,42600.0
2013-03-21 13:50:00,70.49,70.5,70.44,70.45,19600.0,61.9817,61.9905,61.9378,61.9466,19600.0
2013-03-21 14:00:00,70.46,70.46,70.26,70.35,41100.0,61.9554,61.9554,61.7795,61.8586,41100.0
2013-03-21 14:10:00,70.35,70.53,70.34,70.49,76900.0,61.8586,62.0169,61.8499,61.9817,76900.0
2013-03-21 14:20:00,70.49,70.56,70.45,70.5,40700.0,61.9817,62.0433,61.9466,61.9905,40700.0
2013-03-21 14:30:00,70.51,70.52,70.45,70.46,34600.0,61.9993,62.0081,61.9466,61.9554,34600.0
2013-03-21 14:40:00,70.47,70.55,70.47,70.53,60300.0,61.9642,62.0345,61.9642,62.0169,60300.0
2013-03-21 14:50:00,70.53,70.55,70.5,70.53,76900.0,62.0169,62.0345,61.9905,62.0169,76900.0
2013-03-21 15:00:00,70.53,70.61,70.52,70.55,87800.0,62.0169,62.0873,62.0081,62.0345,87800.0
2013-03-21 15:10:00,70.55,70.57,70.46,70.46,52000.0,62.0345,62.0521,61.9554,61.9554,52000.0
2013-03-21 15:20:00,70.46,70.57,70.46,70.55,90100.0,61.9554,62.0521,61.9554,62.0345,90100.0
2013-03-21 15:30:00,70.56,70.57,70.52,70.53,62800.0,62.0433,62.0521,62.0081,62.0169,62800.0
2013-03-21 15:40:00,70.53,70.53,70.43,70.48,105600.0,62.0169,62.0169,61.929,61.973,105600.0
2013-03-21 15:50:00,70.48,70.5,70.4,70.4,140600.0,61.973,61.9905,61.9026,61.9026,140600.0
2013-03-22 09:30:00,70.66,70.72,70.63,70.72,120300.0,62.1312,62.184,62.1048,62.184,120300.0
2013-03-22 09:40:00,70.7,70.71,70.6,70.61,16600.0,62.1664,62.1752,62.0785,62.0873,16600.0
2013-03-22 09:50:00,70.62,70.7,70.61,70.67,80600.0,62.0961,62.1664,62.0873,62.14,80600.0
2013-03-22 10:00:00,70.67,70.8,70.67,70.8,52800.0,62.14,62.2543,62.14,62.2543,52800.0
2013-03-22 10:10:00,70.78,70.84,70.76,70.81,27200.0,62.2367,62.2895,62.2192,62.2631,27200.0
2013-03-22 10:20:00,70.82,70.83,70.76,70.8,72300.0,62.2719,62.2807,62.2192,62.2543,72300.0
2013-03-22 10:30:00,70.8,70.81,70.77,70.79,25800.0,62.2543,62.2631,62.228,62.2455,25800.0
2013-03-22 10:40:00,70.8,70.84,70.73,70.75,105400.0,62.2543,62.2895,62.1928,62.2104,105400.0
2013-03-22 10:50:00,70.75,70.77,70.7,70.77,17400.0,62.2104,62.228,62.1664,62.228,17400.0
2013-03-22 11:00:00,70.77,70.83,70.75,70.76,22300.0,62.228,62.2807,62.2104,62.2192,22300.0
2013-03-22 11:10:00,70.77,70.82,70.74,70.8,74600.0,62.228,62.2719,62.2016,62.2543,74600.0
2013-03-22 11:20:00,70.8,70.86,70.78,70.84,59300.0,62.2543,62.3071,62.2367,62.2895,59300.0
2013-03-22 11:30:00,70.84,70.87,70.78,70.8,29700.0,62.2895,62.3159,62.2367,62.2543,29700.0
2013-03-22 11:40:00,70.8,70.8,70.76,70.78,65900.0,62.2543,62.2543,62.2192,62.2367,65900.0
2013-03-22 11:50:00,70.78,70.81,70.75,70.78,37900.0,62.2367,62.2631,62.2104,62.2367,37900.0
2013-03-22 12:00:00,70.78,70.81,70.76,70.77,43600.0,62.2367,62.2631,62.2192,62.228,43600.0
2013-03-22 12:10:00,70.77,70.8,70.73,70.78,23200.0,62.228,62.2543,62.1928,62.2367,23200.0
2013-03-22 12:20:00,70.79,70.79,70.75,70.78,32700.0,62.2455,62.2455,62.2104,62.2367,32700.0
2013-03-22 12:30:00,70.79,70.8,70.77,70.8,40700.0,62.2455,62.2543,62.228,62.2543,40700.0
2013-03-22 12:40:00,70.8,70.8,70.78,70.78,18100.0,62.2543,62.2543,62.2367,62.2367,18100.0
2013-03-22 12:50:00,70.78,70.84,70.76,70.84,33900.0,62.2367,62.2895,62.2192,62.2895,33900.0
2013-03-22 13:00:00,70.84,70.88,70.8,70.87,16900.0,62.2895,62.3247,62.2543,62.3159,16900.0
2013-03-22 13:10:00,70.87,70.9,70.87,70.89,47000.0,62.3159,62.3423,62.3159,62.3335,47000.0
2013-03-22 13:20:00,70.89,70.97,70.89,70.95,87900.0,62.3335,62.4038,62.3335,62.3862,87900.0
2013-03-22 13:30:00,70.95,70.98,70.9,70.9,32600.0,62.3862,62.4126,62.3423,62.3423,32600.0
2013-03-22 13:40:00,70.91,70.93,70.89,70.91,36500.0,62.3511,62.3686,62.3335,62.3511,36500.0
2013-03-22 13:50:00,70.9,70.92,70.86,70.89,22400.0,62.3423,62.3598,62.3071,62.3335,22400.0
2013-03-22 14:00:00,70.89,70.91,70.86,70.86,18200.0,62.3335,62.3511,62.3071,62.3071,18200.0
2013-03-22 14:10:00,70.87,70.92,70.87,70.89,21100.0,62.3159,62.3598,62.3159,62.3335,21100.0
2013-03-22 14:20:00,70.89,70.93,70.89,70.9,10800.0,62.3335,62.3686,62.3335,62.3423,10800.0
2013-03-22 14:30:00,70.91,70.92,70.87,70.92,12000.0,62.3511,62.3598,62.3159,62.3598,12000.0
2013-03-22 14:40:00,70.93,70.93,70.89,70.92,103100.0,62.3686,62.3686,62.3335,62.3598,103100.0
2013-03-22 14:50:00,70.91,70.92,70.86,70.89,22500.0,62.3511,62.3598,62.3071,62.3335,22500.0
2013-03-22 15:00:00,70.88,70.89,70.84,70.84,54500.0,62.3247,62.3335,62.2895,62.2895,54500.0
2013-03-22 15:10:00,70.85,70.86,70.82,70.82,20100.0,62.2983,62.3071,62.2719,62.2719,20100.0
2013-03-22 15:20:00,70.81,70.81,70.77,70.79,52600.0,62.2631,62.2631,62.228,62.2455,52600.0
2013-03-22 15:30:00,70.8,70.87,70.79,70.85,86900.0,62.2543,62.3159,62.2455,62.2983,86900.0
2013-03-22 15:40:00,70.85,70.88,70.83,70.83,45000.0,62.2983,62.3247,62.2807,62.2807,45000.0
2013-03-22 15:50:00,70.82,70.95,70.81,70.95,92100.0,62.2719,62.3862,62.2631,62.3862,92100.0
2013-03-25 09:30:00,70.92,70.98,70.83,70.91,76200.0,62.5628,62.6157,62.4834,62.554,76200.0
2013-03-25 09:40:00,70.92,71.0,70.92,70.99,9900.0,62.5628,62.6334,62.5628,62.6245,9900.0
2013-03-25 09:50:00,71.01,71.01,70.98,71.0,6600.0,62.6422,62.6422,62.6157,62.6334,6600.0
2013-03-25 10:00:00,71.02,71.06,71.0,71.04,22400.0,62.651,62.6863,62.6334,62.6687,22400.0
2013-03-25 10:10:00,71.05,71.06,71.01,71.03,26100.0,62.6775,62.6863,62.6422,62.6598,26100.0
2013-03-25 10:20:00,71.02,71.02,70.85,70.88,14700.0,62.651,62.651,62.501,62.5275,14700.0
2013-03-25 10:30:00,70.85,70.9,70.82,70.84,26400.0,62.501,62.5452,62.4746,62.4922,26400.0
2013-03-25 10:40:00,70.83,70.83,70.66,70.72,29400.0,62.4834,62.4834,62.3334,62.3864,29400.0
2013-03-25 10:50:00,70.7,70.73,70.64,70.64,11600.0,62.3687,62.3952,62.3158,62.3158,11600.0
2013-03-25 11:00:00,70.62,70.65,70.53,70.65,34400.0,62.2982,62.3246,62.2188,62.3246,34400.0
2013-03-25 11:10:00,70.65,70.67,70.44,70.44,24300.0,62.3246,62.3423,62.1394,62.1394,24300.0
2013-03-25 11:20:00,70.43,70.52,70.42,70.47,13200.0,62.1305,62.2099,62.1217,62.1658,13200.0
2013-03-25 11:30:00,70.48,70.59,70.48,70.57,15100.0,62.1746,62.2717,62.1746,62.254,15100.0
2013-03-25 11:40:00,70.57,70.62,70.53,70.61,25200.0,62.254,62.2982,62.2188,62.2893,25200.0
2013-03-25 11:50:00,70.61,70.63,70.57,70.57,31500.0,62.2893,62.307,62.254,62.254,31500.0
2013-03-25 12:00:00,70.58,70.61,70.51,70.51,13900.0,62.2629,62.2893,62.2011,62.2011,13900.0
2013-03-25 12:10:00,70.5,70.57,70.47,70.51,284300.0,62.1923,62.254,62.1658,62.2011,284300.0
2013-03-25 12:20:00,70.5,70.52,70.43,70.43,20000.0,62.1923,62.2099,62.1305,62.1305,20000.0
2013-03-25 12:30:00,70.42,70.48,70.42,70.46,14200.0,62.1217,62.1746,62.1217,62.157,14200.0
2013-03-25 12:40:00,70.46,70.48,70.44,70.46,15800.0,62.157,62.1746,62.1394,62.157,15800.0
2013-03-25 12:50:00,70.48,70.48,70.33,70.35,24200.0,62.1746,62.1746,62.0423,62.06,24200.0
2013-03-25 13:00:00,70.32,70.34,70.23,70.25,83300.0,62.0335,62.0511,61.9541,61.9718,83300.0
2013-03-25 13:10:00,70.25,70.31,70.22,70.28,40000.0,61.9718,62.0247,61.9453,61.9982,40000.0
2013-03-25 13:20:00,70.28,70.43,70.28,70.42,17200.0,61.9982,62.1305,61.9982,62.1217,17200.0
2013-03-25 13:30:00,70.42,70.42,70.33,70.35,38000.0,62.1217,62.1217,62.0423,62.06,38000.0
2013-03-25 13:40:00,70.35,70.54,70.34,70.52,35600.0,62.06,62.2276,62.0511,62.2099,35600.0
2013-03-25 13:50:00,70.53,70.7,70.51,70.63,37600.0,62.2188,62.3687,62.2011,62.307,37600.0
2013-03-25 14:00:00,70.63,70.64,70.59,70.64,19900.0,62.307,62.3158,62.2717,62.3158,19900.0
2013-03-25 14:10:00,70.64,70.66,70.56,70.62,51000.0,62.3158,62.3334,62.2452,62.2982,51000.0
2013-03-25 14:20:00,70.63,70.68,70.56,70.56,28900.0,62.307,62.3511,62.2452,62.2452,28900.0
2013-03-25 14:30:00,70.56,70.56,70.47,70.51,17800.0,62.2452,62.2452,62.1658,62.2011,17800.0
2013-03-25 14:40:00,70.51,70.55,70.5,70.51,29100.0,62.2011,62.2364,62.1923,62.2011,29100.0
2013-03-25 14:50:00,70.53,70.55,70.51,70.53,19200.0,62.2188,62.2364,62.2011,62.2188,19200.0
2013-03-25 15:00:00,70.54,70.54,70.41,70.42,28200.0,62.2276,62.2276,62.1129,62.1217,28200.0
2013-03-25 15:10:00,70.41,70.47,70.38,70.38,61100.0,62.1129,62.1658,62.0864,62.0864,61100.0
2013-03-25 15:20:00,70.37,70.43,70.32,70.35,34600.0,62.0776,62.1305,62.0335,62.06,34600.0
2013-03-25 15:30:00,70.36,70.46,70.36,70.44,41500.0,62.0688,62.157,62.0688,62.1394,41500.0
2013-03-25 15:40:00,70.45,70.46,70.37,70.37,32500.0,62.1482,62.157,62.0776,62.0776,32500.0
2013-03-25 15:50:00,70.37,70.56,70.36,70.5,124500.0,62.0776,62.2452,62.0688,62.1923,124500.0
2013-03-26 09:30:00,70.75,70.85,70.71,70.82,66000.0,62.4128,62.501,62.3775,62.4746,66000.0
2013-03-26 09:40:00,70.83,70.91,70.83,70.87,39100.0,62.4834,62.554,62.4834,62.5187,39100.0
2013-03-26 09:50:00,70.88,70.91,70.82,70.86,19200.0,62.5275,62.554,62.4746,62.5099,19200.0
2013-03-26 10:00:00,70.86,70.91,70.78,70.9,53700.0,62.5099,62.554,62.4393,62.5452,53700.0
2013-03-26 10:10:00,70.9,70.96,70.85,70.85,32300.0,62.5452,62.5981,62.501,62.501,32300.0
2013-03-26 10:20:00,70.85,70.88,70.84,70.88,39400.0,62.501,62.5275,62.4922,62.5275,39400.0
2013-03-26 10:30:00,70.89,70.93,70.85,70.85,33000.0,62.5363,62.5716,62.501,62.501,33000.0
2013-03-26 10:40:00,70.84,70.87,70.74,70.8,34500.0,62.4922,62.5187,62.404,62.4569,34500.0
2013-03-26 10:50:00,70.8,70.9,70.8,70.85,34000.0,62.4569,62.5452,62.4569,62.501,34000.0
2013-03-26 11:00:00,70.85,70.9,70.84,70.87,31900.0,62.501,62.5452,62.4922,62.5187,31900.0
2013-03-26 11:10:00,70.87,70.89,70.81,70.82,57800.0,62.5187,62.5363,62.4658,62.4746,57800.0
2013-03-26 11:20:00,70.82,70.88,70.81,70.85,13100.0,62.4746,62.5275,62.4658,62.501,13100.0
2013-03-26 11:30:00,70.85,70.9,70.84,70.89,18400.0,62.501,62.5452,62.4922,62.5363,18400.0
2013-03-26 11:40:00,70.88,70.93,70.88,70.92,16100.0,62.5275,62.5716,62.5275,62.5628,16100.0
2013-03-26 11:50:00,70.92,70.93,70.86,70.86,21200.0,62.5628,62.5716,62.5099,62.5099,21200.0
2013-03-26 12:00:00,70.87,70.91,70.87,70.89,5500.0,62.5187,62.554,62.5187,62.5363,5500.0
2013-03-26 12:10:00,70.88,70.9,70.84,70.85,12500.0,62.5275,62.5452,62.4922,62.501,12500.0
2013-03-26 12:20:00,70.84,70.85,70.78,70.84,13900.0,62.4922,62.501,62.4393,62.4922,13900.0
2013-03-26 12:30:00,70.84,70.84,70.81,70.82,20300.0,62.4922,62.4922,62.4658,62.4746,20300.0
2013-03-26 12:40:00,70.82,70.85,70.81,70.83,9700.0,62.4746,62.501,62.4658,62.4834,9700.0
2013-03-26 12:50:00,70.81,70.85,70.81,70.82,10300.0,62.4658,62.501,62.4658,62.4746,10300.0
2013-03-26 13:00:00,70.82,70.85,70.82,70.84,62200.0,62.4746,62.501,62.4746,62.4922,62200.0
2013-03-26 13:10:00,70.84,70.87,70.84,70.84,64400.0,62.4922,62.5187,62.4922,62.4922,64400.0
2013-03-26 13:20:00,70.85,70.93,70.84,70.91,53100.0,62.501,62.5716,62.4922,62.554,53100.0
2013-03-26 13:30:00,70.91,70.92,70.89,70.9,31400.0,62.554,62.5628,62.5363,62.5452,31400.0
2013-03-26 13:40:00,70.9,70.92,70.88,70.91,42400.0,62.5452,62.5628,62.5275,62.554,42400.0
2013-03-26 13:50:00,70.92,70.95,70.91,70.92,43200.0,62.5628,62.5893,62.554,62.5628,43200.0
2013-03-26 14:00:00,70.92,70.94,70.91,70.92,31600.0,62.5628,62.5804,62.554,62.5628,31600.0
2013-03-26 14:10:00,70.91,70.97,70.91,70.97,61100.0,62.554,62.6069,62.554,62.6069,61100.0
2013-03-26 14:20:00,70.96,71.0,70.95,70.95,54200.0,62.5981,62.6334,62.5893,62.5893,54200.0
2013-03-26 14:30:00,70.96,70.97,70.91,70.92,50300.0,62.5981,62.6069,62.554,62.5628,50300.0
2013-03-26 14:40:00,70.92,70.92,70.89,70.89,48000.0,62.5628,62.5628,62.5363,62.5363,48000.0
2013-03-26 14:50:00,70.9,70.93,70.89,70.93,52200.0,62.5452,62.5716,62.5363,62.5716,52200.0
2013-03-26 15:00:00,70.92,70.98,70.92,70.96,54300.0,62.5628,62.6157,62.5628,62.5981,54300.0
2013-03-26 15:10:00,70.95,70.99,70.94,70.95,64100.0,62.5893,62.6245,62.5804,62.5893,64100.0
2013-03-26 15:20:00,70.95,71.01,70.95,70.98,85500.0,62.5893,62.6422,62.5893,62.6157,85500.0
2013-03-26 15:30:00,70.99,71.03,70.99,71.03,92400.0,62.6245,62.6598,62.6245,62.6598,92400.0
2013-03-26 15:40:00,71.02,71.04,71.01,71.03,75800.0,62.651,62.6687,62.6422,62.6598,75800.0
2013-03-26 15:50:00,71.03,71.05,70.97,71.02,287000.0,62.6598,62.6775,62.6069,62.651,287000.0
2013-03-27 09:30:00,70.64,70.67,70.48,70.58,44300.0,62.3158,62.3423,62.1746,62.2629,44300.0
2013-03-27 09:40:00,70.55,70.62,70.55,70.6,19600.0,62.2364,62.2982,62.2364,62.2805,19600.0
2013-03-27 09:50:00,70.56,70.68,70.56,70.61,14500.0,62.2452,62.3511,62.2452,62.2893,14500.0
2013-03-27 10:00:00,70.6,70.67,70.58,70.63,17000.0,62.2805,62.3423,62.2629,62.307,17000.0
2013-03-27 10:10:00,70.63,70.63,70.55,70.57,12200.0,62.307,62.307,62.2364,62.254,12200.0
2013-03-27 10:20:00,70.54,70.72,70.54,70.68,19300.0,62.2276,62.3864,62.2276,62.3511,19300.0
2013-03-27 10:30:00,70.7,70.76,70.68,70.76,24700.0,62.3687,62.4217,62.3511,62.4217,24700.0
2013-03-27 10:40:00,70.77,70.86,70.77,70.83,18000.0,62.4305,62.5099,62.4305,62.4834,18000.0
2013-03-27 10:50:00,70.82,70.84,70.79,70.83,26100.0,62.4746,62.4922,62.4481,62.4834,26100.0
2013-03-27 11:00:00,70.82,70.83,70.78,70.8,12300.0,62.4746,62.4834,62.4393,62.4569,12300.0
2013-03-27 11:10:00,70.8,70.92,70.79,70.89,32600.0,62.4569,62.5628,62.4481,62.5363,32600.0
2013-03-27 11:20:00,70.89,70.89,70.86,70.89,16600.0,62.5363,62.5363,62.5099,62.5363,16600.0
2013-03-27 11:30:00,70.89,70.95,70.89,70.94,24600.0,62.5363,62.5893,62.5363,62.5804,24600.0
2013-03-27 11:40:00,70.95,70.97,70.94,70.95,22300.0,62.5893,62.6069,62.5804,62.5893,22300.0
2013-03-27 11:50:00,70.95,70.98,70.91,70.92,13600.0,62.5893,62.6157,62.554,62.5628,13600.0
2013-03-27 12:00:00,70.93,70.96,70.91,70.91,17700.0,62.5716,62.5981,62.554,62.554,17700.0
2013-03-27 12:10:00,70.91,70.95,70.91,70.93,10700.0,62.554,62.5893,62.554,62.5716,10700.0
2013-03-27 12:20:00,70.92,70.97,70.91,70.91,12100.0,62.5628,62.6069,62.554,62.554,12100.0
2013-03-27 12:30:00,70.92,70.95,70.9,70.94,29200.0,62.5628,62.5893,62.5452,62.5804,29200.0
2013-03-27 12:40:00,70.95,70.95,70.88,70.88,7600.0,62.5893,62.5893,62.5275,62.5275,7600.0
2013-03-27 12:50:00,70.88,70.93,70.88,70.91,3800.0,62.5275,62.5716,62.5275,62.554,3800.0
2013-03-27 13:00:00,70.91,70.91,70.84,70.84,10500.0,62.554,62.554,62.4922,62.4922,10500.0
2013-03-27 13:10:00,70.85,70.88,70.82,70.86,15300.0,62.501,62.5275,62.4746,62.5099,15300.0
2013-03-27 13:20:00,70.86,70.9,70.83,70.89,9800.0,62.5099,62.5452,62.4834,62.5363,9800.0
2013-03-27 13:30:00,70.88,70.92,70.87,70.91,11500.0,62.5275,62.5628,62.5187,62.554,11500.0
2013-03-27 13:40:00,70.92,70.97,70.92,70.95,13400.0,62.5628,62.6069,62.5628,62.5893,13400.0
2013-03-27 13:50:00,70.95,70.97,70.93,70.97,15900.0,62.5893,62.6069,62.5716,62.6069,15900.0
2013-03-27 14:00:00,70.97,71.02,70.95,70.99,57900.0,62.6069,62.651,62.5893,62.6245,57900.0
2013-03-27 14:10:00,70.99,71.01,70.95,70.96,18100.0,62.6245,62.6422,62.5893,62.5981,18100.0
2013-03-27 14:20:00,70.97,71.03,70.96,71.02,39000.0,62.6069,62.6598,62.5981,62.651,39000.0
2013-03-27 14:30:00,71.03,71.04,70.99,71.03,31400.0,62.6598,62.6687,62.6245,62.6598,31400.0
2013-03-27 14:40:00,71.01,71.05,71.0,71.02,44100.0,62.6422,62.6775,62.6334,62.651,44100.0
2013-03-27 14:50:00,71.01,71.04,71.01,71.03,22600.0,62.6422,62.6687,62.6422,62.6598,22600.0
2013-03-27 15:00:00,71.03,71.03,70.97,71.0,96000.0,62.6598,62.6598,62.6069,62.6334,96000.0
2013-03-27 15:10:00,71.0,71.03,70.98,71.0,54400.0,62.6334,62.6598,62.6157,62.6334,54400.0
2013-03-27 15:20:00,71.01,71.09,71.0,71.08,66700.0,62.6422,62.7128,62.6334,62.7039,66700.0
2013-03-27 15:30:00,71.08,71.11,71.04,71.06,67900.0,62.7039,62.7304,62.6687,62.6863,67900.0
2013-03-27 15:40:00,71.06,71.1,71.04,71.04,18600.0,62.6863,62.7216,62.6687,62.6687,18600.0
2013-03-27 15:50:00,71.05,71.08,71.02,71.06,54400.0,62.6775,62.7039,62.651,62.6863,54400.0
2013-03-28 09:30:00,71.14,71.19,70.94,71.12,42600.0,62.7569,62.801,62.5804,62.7392,42600.0
2013-03-28 09:40:00,71.08,71.08,70.97,71.06,30900.0,62.7039,62.7039,62.6069,62.6863,30900.0
2013-03-28 09:50:00,71.09,71.15,71.05,71.11,38500.0,62.7128,62.7657,62.6775,62.7304,38500.0
2013-03-28 10:00:00,71.13,71.16,71.09,71.11,12800.0,62.7481,62.7745,62.7128,62.7304,12800.0
2013-03-28 10:10:00,71.13,71.15,71.1,71.12,15100.0,62.7481,62.7657,62.7216,62.7392,15100.0
2013-03-28 10:20:00,71.13,71.21,71.12,71.17,10800.0,62.7481,62.8186,62.7392,62.7833,10800.0
2013-03-28 10:30:00,71.19,71.26,71.19,71.25,17900.0,62.801,62.8627,62.801,62.8539,17900.0
2013-03-28 10:40:00,71.26,71.27,71.23,71.24,11000.0,62.8627,62.8716,62.8363,62.8451,11000.0
2013-03-28 10:50:00,71.25,71.35,71.22,71.3,18300.0,62.8539,62.9421,62.8274,62.898,18300.0
2013-03-28 11:00:00,71.32,71.34,71.27,71.27,5100.0,62.9157,62.9333,62.8716,62.8716,5100.0
2013-03-28 11:10:00,71.27,71.29,71.25,71.29,77900.0,62.8716,62.8892,62.8539,62.8892,77900.0
2013-03-28 11:20:00,71.28,71.32,71.27,71.32,46800.0,62.8804,62.9157,62.8716,62.9157,46800.0
2013-03-28 11:30:00,71.33,71.34,71.28,71.28,39700.0,62.9245,62.9333,62.8804,62.8804,39700.0
2013-03-28 11:40:00,71.28,71.29,71.26,71.29,22300.0,62.8804,62.8892,62.8627,62.8892,22300.0
2013-03-28 11:50:00,71.29,71.33,71.26,71.3,30800.0,62.8892,62.9245,62.8627,62.898,30800.0
2013-03-28 12:00:00,71.29,71.3,71.26,71.27,18600.0,62.8892,62.898,62.8627,62.8716,18600.0
2013-03-28 12:10:00,71.27,71.28,71.21,71.22,22200.0,62.8716,62.8804,62.8186,62.8274,22200.0
2013-03-28 12:20:00,71.22,71.23,71.18,71.2,9900.0,62.8274,62.8363,62.7922,62.8098,9900.0
2013-03-28 12:30:00,71.2,71.24,71.19,71.21,38700.0,62.8098,62.8451,62.801,62.8186,38700.0
2013-03-28 12:40:00,71.22,71.28,71.2,71.26,31900.0,62.8274,62.8804,62.8098,62.8627,31900.0
2013-03-28 12:50:00,71.27,71.27,71.23,71.26,11000.0,62.8716,62.8716,62.8363,62.8627,11000.0
2013-03-28 13:00:00,71.25,71.26,71.2,71.21,41700.0,62.8539,62.8627,62.8098,62.8186,41700.0
2013-03-28 13:10:00,71.21,71.24,71.21,71.24,5600.0,62.8186,62.8451,62.8186,62.8451,5600.0
2013-03-28 13:20:00,71.24,71.27,71.24,71.26,15200.0,62.8451,62.8716,62.8451,62.8627,15200.0
2013-03-28 13:30:00,71.26,71.27,71.24,71.26,98300.0,62.8627,62.8716,62.8451,62.8627,98300.0
2013-03-28 13:40:00,71.26,71.27,71.24,71.25,49000.0,62.8627,62.8716,62.8451,62.8539,49000.0
2013-03-28 13:50:00,71.25,71.25,71.22,71.25,51100.0,62.8539,62.8539,62.8274,62.8539,51100.0
2013-03-28 14:00:00,71.26,71.28,71.26,71.27,20800.0,62.8627,62.8804,62.8627,62.8716,20800.0
2013-03-28 14:10:00,71.26,71.29,71.26,71.27,14000.0,62.8627,62.8892,62.8627,62.8716,14000.0
2013-03-28 14:20:00,71.28,71.32,71.28,71.31,17300.0,62.8804,62.9157,62.8804,62.9068,17300.0
2013-03-28 14:30:00,71.31,71.32,71.28,71.29,26500.0,62.9068,62.9157,62.8804,62.8892,26500.0
2013-03-28 14:40:00,71.29,71.33,71.28,71.33,14900.0,62.8892,62.9245,62.8804,62.9245,14900.0
2013-03-28 14:50:00,71.33,71.34,71.32,71.34,10300.0,62.9245,62.9333,62.9157,62.9333,10300.0
2013-03-28 15:00:00,71.33,71.34,71.26,71.31,29400.0,62.9245,62.9333,62.8627,62.9068,29400.0
2013-03-28 15:10:00,71.31,71.33,71.3,71.32,23200.0,62.9068,62.9245,62.898,62.9157,23200.0
2013-03-28 15:20:00,71.33,71.4,71.33,71.37,42600.0,62.9245,62.9862,62.9245,62.9598,42600.0
2013-03-28 15:30:00,71.36,71.4,71.34,71.37,83400.0,62.9509,62.9862,62.9333,62.9598,83400.0
2013-03-28 15:40:00,71.37,71.37,71.33,71.36,71800.0,62.9598,62.9598,62.9245,62.9509,71800.0
2013-03-28 15:50:00,71.35,71.46,71.35,71.38,111100.0,62.9421,63.0392,62.9421,62.9686,111100.0
2013-04-01 09:30:00,71.39,71.44,71.37,71.44,70700.0,62.9774,63.0215,62.9598,63.0215,70700.0
2013-04-01 09:40:00,71.44,71.46,71.41,71.42,72000.0,63.0215,63.0392,62.9951,63.0039,72000.0
2013-04-01 09:50:00,71.42,71.43,71.35,71.35,96300.0,63.0039,63.0127,62.9421,62.9421,96300.0
2013-04-01 10:00:00,71.36,71.38,71.13,71.2,161600.0,62.9509,62.9686,62.7481,62.8098,161600.0
2013-04-01 10:10:00,71.19,71.26,71.19,71.21,60100.0,62.801,62.8627,62.801,62.8186,60100.0
2013-04-01 10:20:00,71.21,71.24,71.19,71.23,72800.0,62.8186,62.8451,62.801,62.8363,72800.0
2013-04-01 10:30:00,71.23,71.24,71.09,71.09,57500.0,62.8363,62.8451,62.7128,62.7128,57500.0
2013-04-01 10:40:00,71.08,71.08,71.0,71.04,63700.0,62.7039,62.7039,62.6334,62.6687,63700.0
2013-04-01 10:50:00,71.03,71.03,70.97,70.97,91800.0,62.6598,62.6598,62.6069,62.6069,91800.0
2013-04-01 11:00:00,70.96,71.0,70.92,70.98,66900.0,62.5981,62.6334,62.5628,62.6157,66900.0
2013-04-01 11:10:00,70.99,71.01,70.97,70.99,123700.0,62.6245,62.6422,62.6069,62.6245,123700.0
2013-04-01 11:20:00,70.99,71.01,70.94,71.01,37300.0,62.6245,62.6422,62.5804,62.6422,37300.0
2013-04-01 11:30:00,71.01,71.06,71.0,71.01,90200.0,62.6422,62.6863,62.6334,62.6422,90200.0
2013-04-01 11:40:00,71.0,71.07,70.99,71.07,80800.0,62.6334,62.6951,62.6245,62.6951,80800.0
2013-04-01 11:50:00,71.07,71.08,71.02,71.03,23300.0,62.6951,62.7039,62.651,62.6598,23300.0
2013-04-01 12:00:00,71.03,71.03,70.98,71.03,40400.0,62.6598,62.6598,62.6157,62.6598,40400.0
2013-04-01 12:10:00,71.03,71.03,70.99,71.0,48300.0,62.6598,62.6598,62.6245,62.6334,48300.0
2013-04-01 12:20:00,71.01,71.01,70.93,70.97,25700.0,62.6422,62.6422,62.5716,62.6069,25700.0
2013-04-01 12:30:00,70.98,70.98,70.93,70.94,21200.0,62.6157,62.6157,62.5716,62.5804,21200.0
2013-04-01 12:40:00,70.96,70.97,70.95,70.97,15000.0,62.5981,62.6069,62.5893,62.6069,15000.0
2013-04-01 12:50:00,70.97,71.04,70.97,71.03,22100.0,62.6069,62.6687,62.6069,62.6598,22100.0
2013-04-01 13:00:00,71.03,71.07,71.02,71.04,36500.0,62.6598,62.6951,62.651,62.6687,36500.0
2013-04-01 13:10:00,71.04,71.05,71.03,71.03,5000.0,62.6687,62.6775,62.6598,62.6598,5000.0
2013-04-01 13:20:00,71.03,71.09,71.02,71.09,37000.0,62.6598,62.7128,62.651,62.7128,37000.0
2013-04-01 13:30:00,71.08,71.09,71.07,71.09,212000.0,62.7039,62.7128,62.6951,62.7128,212000.0
2013-04-01 13:40:00,71.09,71.09,71.01,71.02,14300.0,62.7128,62.7128,62.6422,62.651,14300.0
2013-04-01 13:50:00,71.02,71.04,71.0,71.0,25000.0,62.651,62.6687,62.6334,62.6334,25000.0
2013-04-01 14:00:00,71.01,71.05,71.01,71.05,93500.0,62.6422,62.6775,62.6422,62.6775,93500.0
2013-04-01 14:10:00,71.05,71.06,70.99,70.99,91500.0,62.6775,62.6863,62.6245,62.6245,91500.0
2013-04-01 14:20:00,70.99,71.01,70.97,70.98,25100.0,62.6245,62.6422,62.6069,62.6157,25100.0
2013-04-01 14:30:00,70.99,71.0,70.92,70.92,42200.0,62.6245,62.6334,62.5628,62.5628,42200.0
2013-04-01 14:40:00,70.92,70.98,70.92,70.95,18300.0,62.5628,62.6157,62.5628,62.5893,18300.0
2013-04-01 14:50:00,70.95,70.98,70.92,70.92,33700.0,62.5893,62.6157,62.5628,62.5628,33700.0
2013-04-01 15:00:00,70.92,70.97,70.89,70.93,59700.0,62.5628,62.6069,62.5363,62.5716,59700.0
2013-04-01 15:10:00,70.93,70.94,70.84,70.84,36100.0,62.5716,62.5804,62.4922,62.4922,36100.0
2013-04-01 15:20:00,70.84,70.89,70.81,70.85,28000.0,62.4922,62.5363,62.4658,62.501,28000.0
2013-04-01 15:30:00,70.85,70.89,70.81,70.85,26400.0,62.501,62.5363,62.4658,62.501,26400.0
2013-04-01 15:40:00,70.85,70.93,70.8,70.91,66100.0,62.501,62.5716,62.4569,62.554,66100.0
2013-04-01 15:50:00,70.92,70.97,70.89,70.96,60200.0,62.5628,62.6069,62.5363,62.5981,60200.0
2013-04-02 09:30:00,71.15,71.34,71.13,71.32,49700.0,62.7657,62.9333,62.7481,62.9157,49700.0
2013-04-02 09:40:00,71.35,71.39,71.31,71.35,38200.0,62.9421,62.9774,62.9068,62.9421,38200.0
2013-04-02 09:50:00,71.35,71.41,71.35,71.36,30300.0,62.9421,62.9951,62.9421,62.9509,30300.0
2013-04-02 10:00:00,71.36,71.47,71.36,71.45,51500.0,62.9509,63.048,62.9509,63.0303,51500.0
2013-04-02 10:10:00,71.45,71.45,71.33,71.37,22100.0,63.0303,63.0303,62.9245,62.9598,22100.0
2013-04-02 10:20:00,71.35,71.42,71.35,71.38,52300.0,62.9421,63.0039,62.9421,62.9686,52300.0
2013-04-02 10:30:00,71.38,71.4,71.31,71.4,18700.0,62.9686,62.9862,62.9068,62.9862,18700.0
2013-04-02 10:40:00,71.41,71.49,71.39,71.48,16200.0,62.9951,63.0656,62.9774,63.0568,16200.0
2013-04-02 10:50:00,71.48,71.48,71.44,71.47,16000.0,63.0568,63.0568,63.0215,63.048,16000.0
2013-04-02 11:00:00,71.48,71.51,71.45,71.46,11400.0,63.0568,63.0833,63.0303,63.0392,11400.0
2013-04-02 11:10:00,71.45,71.5,71.45,71.49,9500.0,63.0303,63.0745,63.0303,63.0656,9500.0
2013-04-02 11:20:00,71.48,71.52,71.45,71.45,15200.0,63.0568,63.0921,63.0303,63.0303,15200.0
2013-04-02 11:30:00,71.46,71.5,71.45,71.45,8300.0,63.0392,63.0745,63.0303,63.0303,8300.0
2013-04-02 11:40:00,71.44,71.45,71.4,71.41,15500.0,63.0215,63.0303,62.9862,62.9951,15500.0
2013-04-02 11:50:00,71.42,71.44,71.4,71.43,9700.0,63.0039,63.0215,62.9862,63.0127,9700.0
2013-04-02 12:00:00,71.43,71.47,71.42,71.46,11100.0,63.0127,63.048,63.0039,63.0392,11100.0
2013-04-02 12:10:00,71.47,71.5,71.46,71.48,13200.0,63.048,63.0745,63.0392,63.0568,13200.0
2013-04-02 12:20:00,71.48,71.48,71.47,71.47,11200.0,63.0568,63.0568,63.048,63.048,11200.0
2013-04-02 12:30:00,71.48,71.49,71.45,71.47,7700.0,63.0568,63.0656,63.0303,63.048,7700.0
2013-04-02 12:40:00,71.47,71.49,71.45,71.48,5700.0,63.048,63.0656,63.0303,63.0568,5700.0
2013-04-02 12:50:00,71.48,71.51,71.48,71.49,19000.0,63.0568,63.0833,63.0568,63.0656,19000.0
2013-04-02 13:00:00,71.5,71.51,71.49,71.49,4200.0,63.0745,63.0833,63.0656,63.0656,4200.0
2013-04-02 13:10:00,71.49,71.49,71.45,71.45,7500.0,63.0656,63.0656,63.0303,63.0303,7500.0
2013-04-02 13:20:00,71.44,71.46,71.42,71.42,19800.0,63.0215,63.0392,63.0039,63.0039,19800.0
2013-04-02 13:30:00,71.41,71.48,71.41,71.47,12100.0,62.9951,63.0568,62.9951,63.048,12100.0
2013-04-02 13:40:00,71.47,71.49,71.44,71.46,16000.0,63.048,63.0656,63.0215,63.0392,16000.0
2013-04-02 13:50:00,71.46,71.48,71.44,71.46,46200.0,63.0392,63.0568,63.0215,63.0392,46200.0
2013-04-02 14:00:00,71.45,71.49,71.45,71.48,29400.0,63.0303,63.0656,63.0303,63.0568,29400.0
2013-04-02 14:10:00,71.48,71.48,71.43,71.43,21900.0,63.0568,63.0568,63.0127,63.0127,21900.0
2013-04-02 14:20:00,71.44,71.45,71.37,71.38,25300.0,63.0215,63.0303,62.9598,62.9686,25300.0
2013-04-02 14:30:00,71.39,71.39,71.29,71.34,22700.0,62.9774,62.9774,62.8892,62.9333,22700.0
2013-04-02 14:40:00,71.34,71.34,71.26,71.27,20500.0,62.9333,62.9333,62.8627,62.8716,20500.0
2013-04-02 14:50:00,71.28,71.32,71.26,71.32,40900.0,62.8804,62.9157,62.8627,62.9157,40900.0
2013-04-02 15:00:00,71.31,71.35,71.29,71.31,29900.0,62.9068,62.9421,62.8892,62.9068,29900.0
2013-04-02 15:10:00,71.31,71.32,71.27,71.27,29700.0,62.9068,62.9157,62.8716,62.8716,29700.0
2013-04-02 15:20:00,71.27,71.28,71.25,71.26,82800.0,62.8716,62.8804,62.8539,62.8627,82800.0
2013-04-02 15:30:00,71.26,71.31,71.24,71.24,30900.0,62.8627,62.9068,62.8451,62.8451,30900.0
2013-04-02 15:40:00,71.24,71.24,71.13,71.2,33400.0,62.8451,62.8451,62.7481,62.8098,33400.0
2013-04-02 15:50:00,71.21,71.35,71.21,71.33,69600.0,62.8186,62.9421,62.8186,62.9245,69600.0
2013-04-03 09:30:00,71.36,71.46,71.35,71.35,29400.0,62.9509,63.0392,62.9421,62.9421,29400.0
2013-04-03 09:40:00,71.34,71.36,71.24,71.26,21300.0,62.9333,62.9509,62.8451,62.8627,21300.0
2013-04-03 09:50:00,71.26,71.28,71.21,71.25,127900.0,62.8627,62.8804,62.8186,62.8539,127900.0
2013-04-03 10:00:00,71.23,71.27,71.05,71.14,57500.0,62.8363,62.8716,62.6775,62.7569,57500.0
2013-04-03 10:10:00,71.12,71.12,71.06,71.12,222700.0,62.7392,62.7392,62.6863,62.7392,222700.0
2013-04-03 10:20:00,71.12,71.16,71.06,71.14,17200.0,62.7392,62.7745,62.6863,62.7569,17200.0
2013-04-03 10:30:00,71.13,71.14,71.06,71.11,23500.0,62.7481,62.7569,62.6863,62.7304,23500.0
2013-04-03 10:40:00,71.11,71.14,71.07,71.13,18300.0,62.7304,62.7569,62.6951,62.7481,18300.0
2013-04-03 10:50:00,71.11,71.16,71.02,71.03,32200.0,62.7304,62.7745,62.651,62.6598,32200.0
2013-04-03 11:00:00,71.04,71.04,70.93,70.95,32900.0,62.6687,62.6687,62.5716,62.5893,32900.0
2013-04-03 11:10:00,70.95,70.95,70.89,70.92,22600.0,62.5893,62.5893,62.5363,62.5628,22600.0
2013-04-03 11:20:00,70.92,70.97,70.92,70.95,7500.0,62.5628,62.6069,62.5628,62.5893,7500.0
2013-04-03 11:30:00,70.95,70.97,70.91,70.94,8000.0,62.5893,62.6069,62.554,62.5804,8000.0
2013-04-03 11:40:00,70.95,71.0,70.91,71.0,28100.0,62.5893,62.6334,62.554,62.6334,28100.0
2013-04-03 11:50:00,70.98,71.04,70.98,71.02,104600.0,62.6157,62.6687,62.6157,62.651,104600.0
2013-04-03 12:00:00,71.03,71.03,70.96,70.96,9200.0,62.6598,62.6598,62.5981,62.5981,9200.0
2013-04-03 12:10:00,70.97,71.01,70.94,70.95,39800.0,62.6069,62.6422,62.5804,62.5893,39800.0
2013-04-03 12:20:00,70.94,70.97,70.88,70.88,13200.0,62.5804,62.6069,62.5275,62.5275,13200.0
2013-04-03 12:30:00,70.88,70.95,70.88,70.9,26900.0,62.5275,62.5893,62.5275,62.5452,26900.0
2013-04-03 12:40:00,70.9,70.9,70.8,70.8,12600.0,62.5452,62.5452,62.4569,62.4569,12600.0
2013-04-03 12:50:00,70.8,70.86,70.79,70.85,18400.0,62.4569,62.5099,62.4481,62.501,18400.0
2013-04-03 13:00:00,70.84,70.88,70.83,70.85,15700.0,62.4922,62.5275,62.4834,62.501,15700.0
2013-04-03 13:10:00,70.87,70.87,70.79,70.84,18500.0,62.5187,62.5187,62.4481,62.4922,18500.0
2013-04-03 13:20:00,70.84,70.84,70.77,70.77,20600.0,62.4922,62.4922,62.4305,62.4305,20600.0
2013-04-03 13:30:00,70.77,70.77,70.62,70.63,42600.0,62.4305,62.4305,62.2982,62.307,42600.0
2013-04-03 13:40:00,70.63,70.66,70.59,70.64,26600.0,62.307,62.3334,62.2717,62.3158,26600.0
2013-04-03 13:50:00,70.62,70.63,70.56,70.56,23100.0,62.2982,62.307,62.2452,62.2452,23100.0
2013-04-03 14:00:00,70.55,70.64,70.54,70.64,34100.0,62.2364,62.3158,62.2276,62.3158,34100.0
2013-04-03 14:10:00,70.65,70.69,70.63,70.67,58400.0,62.3246,62.3599,62.307,62.3423,58400.0
2013-04-03 14:20:00,70.68,70.69,70.61,70.64,12800.0,62.3511,62.3599,62.2893,62.3158,12800.0
2013-04-03 14:30:00,70.63,70.69,70.62,70.69,19600.0,62.307,62.3599,62.2982,62.3599,19600.0
2013-04-03 14:40:00,70.7,70.77,70.7,70.76,18200.0,62.3687,62.4305,62.3687,62.4217,18200.0
2013-04-03 14:50:00,70.76,70.79,70.73,70.77,16000.0,62.4217,62.4481,62.3952,62.4305,16000.0
2013-04-03 15:00:00,70.75,70.76,70.7,70.7,28100.0,62.4128,62.4217,62.3687,62.3687,28100.0
2013-04-03 15:10:00,70.69,70.72,70.66,70.68,17800.0,62.3599,62.3864,62.3334,62.3511,17800.0
2013-04-03 15:20:00,70.67,70.68,70.63,70.66,33600.0,62.3423,62.3511,62.307,62.3334,33600.0
2013-04-03 15:30:00,70.65,70.65,70.48,70.51,40900.0,62.3246,62.3246,62.1746,62.2011,40900.0
2013-04-03 15:40:00,70.52,70.74,70.47,70.72,430200.0,62.2099,62.404,62.1658,62.3864,430200.0
2013-04-03 15:50:00,70.72,70.76,70.66,70.68,810900.0,62.3864,62.4217,62.3334,62.3511,810900.0
2013-04-04 09:30:00,70.77,70.78,70.64,70.67,160500.0,62.4305,62.4393,62.3158,62.3423,160500.0
2013-04-04 09:40:00,70.66,70.87,70.66,70.82,63900.0,62.3334,62.5187,62.3334,62.4746,63900.0
2013-04-04 09:50:00,70.82,70.87,70.82,70.84,56200.0,62.4746,62.5187,62.4746,62.4922,56200.0
2013-04-04 10:00:00,70.85,70.97,70.85,70.91,67600.0,62.501,62.6069,62.501,62.554,67600.0
2013-04-04 10:10:00,70.9,70.9,70.83,70.83,16300.0,62.5452,62.5452,62.4834,62.4834,16300.0
2013-04-04 10:20:00,70.84,70.84,70.6,70.64,109200.0,62.4922,62.4922,62.2805,62.3158,109200.0
2013-04-04 10:30:00,70.64,70.71,70.63,70.67,65800.0,62.3158,62.3775,62.307,62.3423,65800.0
2013-04-04 10:40:00,70.68,70.81,70.68,70.77,27700.0,62.3511,62.4658,62.3511,62.4305,27700.0
2013-04-04 10:50:00,70.77,70.86,70.71,70.74,46000.0,62.4305,62.5099,62.3775,62.404,46000.0
2013-04-04 11:00:00,70.73,70.78,70.7,70.73,44400.0,62.3952,62.4393,62.3687,62.3952,44400.0
2013-04-04 11:10:00,70.74,70.79,70.72,70.77,39500.0,62.404,62.4481,62.3864,62.4305,39500.0
2013-04-04 11:20:00,70.77,70.83,70.75,70.81,11000.0,62.4305,62.4834,62.4128,62.4658,11000.0
2013-04-04 11:30:00,70.8,70.8,70.68,70.68,19300.0,62.4569,62.4569,62.3511,62.3511,19300.0
2013-04-04 11:40:00,70.68,70.73,70.68,70.72,18200.0,62.3511,62.3952,62.3511,62.3864,18200.0
2013-04-04 11:50:00,70.71,70.73,70.67,70.71,10000.0,62.3775,62.3952,62.3423,62.3775,10000.0
2013-04-04 12:00:00,70.69,70.69,70.57,70.61,39100.0,62.3599,62.3599,62.254,62.2893,39100.0
2013-04-04 12:10:00,70.6,70.64,70.56,70.62,16000.0,62.2805,62.3158,62.2452,62.2982,16000.0
2013-04-04 12:20:00,70.64,70.64,70.57,70.62,12100.0,62.3158,62.3158,62.254,62.2982,12100.0
2013-04-04 12:30:00,70.6,70.68,70.6,70.67,14900.0,62.2805,62.3511,62.2805,62.3423,14900.0
2013-04-04 12:40:00,70.66,70.7,70.61,70.7,8700.0,62.3334,62.3687,62.2893,62.3687,8700.0
2013-04-04 12:50:00,70.7,70.7,70.63,70.66,42000.0,62.3687,62.3687,62.307,62.3334,42000.0
2013-04-04 13:00:00,70.66,70.66,70.6,70.6,6100.0,62.3334,62.3334,62.2805,62.2805,6100.0
2013-04-04 13:10:00,70.59,70.6,70.52,70.58,60700.0,62.2717,62.2805,62.2099,62.2629,60700.0
2013-04-04 13:20:00,70.6,70.64,70.58,70.63,21800.0,62.2805,62.3158,62.2629,62.307,21800.0
2013-04-04 13:30:00,70.63,70.66,70.6,70.65,13900.0,62.307,62.3334,62.2805,62.3246,13900.0
2013-04-04 13:40:00,70.66,70.77,70.66,70.74,26800.0,62.3334,62.4305,62.3334,62.404,26800.0
2013-04-04 13:50:00,70.75,70.76,70.73,70.74,8900.0,62.4128,62.4217,62.3952,62.404,8900.0
2013-04-04 14:00:00,70.73,70.73,70.69,70.71,29000.0,62.3952,62.3952,62.3599,62.3775,29000.0
2013-04-04 14:10:00,70.71,70.78,70.69,70.77,24500.0,62.3775,62.4393,62.3599,62.4305,24500.0
2013-04-04 14:20:00,70.78,70.83,70.74,70.83,30600.0,62.4393,62.4834,62.404,62.4834,30600.0
2013-04-04 14:30:00,70.82,70.83,70.78,70.78,22400.0,62.4746,62.4834,62.4393,62.4393,22400.0
2013-04-04 14:40:00,70.78,70.8,70.77,70.79,44400.0,62.4393,62.4569,62.4305,62.4481,44400.0
2013-04-04 14:50:00,70.79,70.8,70.72,70.72,15000.0,62.4481,62.4569,62.3864,62.3864,15000.0
2013-04-04 15:00:00,70.72,70.79,70.72,70.74,25700.0,62.3864,62.4481,62.3864,62.404,25700.0
2013-04-04 15:10:00,70.74,70.78,70.68,70.69,27100.0,62.404,62.4393,62.3511,62.3599,27100.0
2013-04-04 15:20:00,70.7,70.73,70.69,70.69,22700.0,62.3687,62.3952,62.3599,62.3599,22700.0
2013-04-04 15:30:00,70.7,70.77,70.69,70.73,34900.0,62.3687,62.4305,62.3599,62.3952,34900.0
2013-04-04 15:40:00,70.73,70.78,70.73,70.75,37200.0,62.3952,62.4393,62.3952,62.4128,37200.0
2013-04-04 15:50:00,70.76,70.86,70.76,70.84,71600.0,62.4217,62.5099,62.4217,62.4922,71600.0
2013-04-05 09:30:00,70.0,70.03,69.86,69.98,76200.0,61.7512,61.7777,61.6277,61.7336,76200.0
2013-04-05 09:40:00,69.98,70.08,69.97,70.05,37700.0,61.7336,61.8218,61.7247,61.7953,37700.0
2013-04-05 09:50:00,70.05,70.05,69.87,69.91,29200.0,61.7953,61.7953,61.6365,61.6718,29200.0
2013-04-05 10:00:00,69.87,70.0,69.84,69.99,52500.0,61.6365,61.7512,61.6101,61.7424,52500.0
2013-04-05 10:10:00,69.99,70.0,69.88,69.91,30400.0,61.7424,61.7512,61.6454,61.6718,30400.0
2013-04-05 10:20:00,69.9,70.05,69.9,70.02,58500.0,61.663,61.7953,61.663,61.7689,58500.0
2013-04-05 10:30:00,70.04,70.09,70.0,70.03,16200.0,61.7865,61.8306,61.7512,61.7777,16200.0
2013-04-05 10:40:00,70.05,70.06,69.96,70.03,20500.0,61.7953,61.8041,61.7159,61.7777,20500.0
2013-04-05 10:50:00,70.03,70.13,70.01,70.07,21000.0,61.7777,61.8659,61.76,61.813,21000.0
2013-04-05 11:00:00,70.07,70.17,70.07,70.12,19400.0,61.813,61.9012,61.813,61.8571,19400.0
2013-04-05 11:10:00,70.11,70.19,70.11,70.16,22400.0,61.8482,61.9188,61.8482,61.8924,22400.0
2013-04-05 11:20:00,70.16,70.17,70.12,70.14,32200.0,61.8924,61.9012,61.8571,61.8747,32200.0
2013-04-05 11:30:00,70.12,70.16,70.1,70.11,12100.0,61.8571,61.8924,61.8394,61.8482,12100.0
2013-04-05 11:40:00,70.11,70.17,70.1,70.17,9400.0,61.8482,61.9012,61.8394,61.9012,9400.0
2013-04-05 11:50:00,70.16,70.16,70.09,70.1,26400.0,61.8924,61.8924,61.8306,61.8394,26400.0
2013-04-05 12:00:00,70.09,70.12,70.07,70.11,46800.0,61.8306,61.8571,61.813,61.8482,46800.0
2013-04-05 12:10:00,70.12,70.12,70.08,70.08,19900.0,61.8571,61.8571,61.8218,61.8218,19900.0
2013-04-05 12:20:00,70.08,70.12,70.05,70.07,24300.0,61.8218,61.8571,61.7953,61.813,24300.0
2013-04-05 12:30:00,70.08,70.16,70.08,70.14,25500.0,61.8218,61.8924,61.8218,61.8747,25500.0
2013-04-05 12:40:00,70.15,70.19,70.14,70.17,22900.0,61.8835,61.9188,61.8747,61.9012,22900.0
2013-04-05 12:50:00,70.17,70.17,70.09,70.1,33400.0,61.9012,61.9012,61.8306,61.8394,33400.0
2013-04-05 13:00:00,70.1,70.16,70.08,70.15,41100.0,61.8394,61.8924,61.8218,61.8835,41100.0
2013-04-05 13:10:00,70.16,70.22,70.16,70.21,27300.0,61.8924,61.9453,61.8924,61.9365,27300.0
2013-04-05 13:20:00,70.21,70.23,70.19,70.22,31900.0,61.9365,61.9541,61.9188,61.9453,31900.0
2013-04-05 13:30:00,70.22,70.26,70.18,70.21,28900.0,61.9453,61.9806,61.91,61.9365,28900.0
2013-04-05 13:40:00,70.22,70.26,70.2,70.24,29300.0,61.9453,61.9806,61.9276,61.9629,29300.0
2013-04-05 13:50:00,70.24,70.26,70.2,70.2,19700.0,61.9629,61.9806,61.9276,61.9276,19700.0
2013-04-05 14:00:00,70.19,70.23,70.17,70.22,18300.0,61.9188,61.9541,61.9012,61.9453,18300.0
2013-04-05 14:10:00,70.22,70.22,70.16,70.19,18000.0,61.9453,61.9453,61.8924,61.9188,18000.0
2013-04-05 14:20:00,70.2,70.26,70.19,70.26,17500.0,61.9276,61.9806,61.9188,61.9806,17500.0
2013-04-05 14:30:00,70.25,70.31,70.24,70.28,14600.0,61.9718,62.0247,61.9629,61.9982,14600.0
2013-04-05 14:40:00,70.28,70.31,70.26,70.3,26500.0,61.9982,62.0247,61.9806,62.0159,26500.0
2013-04-05 14:50:00,70.3,70.32,70.28,70.31,34500.0,62.0159,62.0335,61.9982,62.0247,34500.0
2013-04-05 15:00:00,70.3,70.3,70.23,70.27,28500.0,62.0159,62.0159,61.9541,61.9894,28500.0
2013-04-05 15:10:00,70.27,70.29,70.25,70.26,31800.0,61.9894,62.007,61.9718,61.9806,31800.0
2013-04-05 15:20:00,70.25,70.27,70.21,70.24,17700.0,61.9718,61.9894,61.9365,61.9629,17700.0
2013-04-05 15:30:00,70.24,70.36,70.21,70.34,30700.0,61.9629,62.0688,61.9365,62.0511,30700.0
2013-04-05 15:40:00,70.35,70.47,70.35,70.47,43700.0,62.06,62.1658,62.06,62.1658,43700.0
2013-04-05 15:50:00,70.48,70.52,70.43,70.46,53300.0,62.1746,62.2099,62.1305,62.157,53300.0
2013-04-08 09:30:00,70.48,70.54,70.43,70.51,43500.0,62.1746,62.2276,62.1305,62.2011,43500.0
2013-04-08 09:40:00,70.51,70.55,70.4,70.43,43900.0,62.2011,62.2364,62.1041,62.1305,43900.0
2013-04-08 09:50:00,70.41,70.43,70.33,70.43,18100.0,62.1129,62.1305,62.0423,62.1305,18100.0
2013-04-08 10:00:00,70.43,70.45,70.35,70.45,20000.0,62.1305,62.1482,62.06,62.1482,20000.0
2013-04-08 10:10:00,70.49,70.5,70.32,70.33,36300.0,62.1835,62.1923,62.0335,62.0423,36300.0
2013-04-08 10:20:00,70.33,70.38,70.32,70.38,19700.0,62.0423,62.0864,62.0335,62.0864,19700.0
2013-04-08 10:30:00,70.39,70.45,70.38,70.42,30300.0,62.0953,62.1482,62.0864,62.1217,30300.0
2013-04-08 10:40:00,70.43,70.53,70.39,70.49,37800.0,62.1305,62.2188,62.0953,62.1835,37800.0
2013-04-08 10:50:00,70.49,70.53,70.47,70.51,22900.0,62.1835,62.2188,62.1658,62.2011,22900.0
2013-04-08 11:00:00,70.52,70.52,70.42,70.46,17800.0,62.2099,62.2099,62.1217,62.157,17800.0
2013-04-08 11:10:00,70.47,70.53,70.45,70.48,21400.0,62.1658,62.2188,62.1482,62.1746,21400.0
2013-04-08 11:20:00,70.48,70.53,70.46,70.48,16400.0,62.1746,62.2188,62.157,62.1746,16400.0
2013-04-08 11:30:00,70.48,70.52,70.47,70.51,27400.0,62.1746,62.2099,62.1658,62.2011,27400.0
2013-04-08 11:40:00,70.5,70.53,70.49,70.49,15700.0,62.1923,62.2188,62.1835,62.1835,15700.0
2013-04-08 11:50:00,70.49,70.53,70.45,70.48,27300.0,62.1835,62.2188,62.1482,62.1746,27300.0
2013-04-08 12:00:00,70.48,70.51,70.47,70.48,38000.0,62.1746,62.2011,62.1658,62.1746,38000.0
2013-04-08 12:10:00,70.48,70.49,70.45,70.45,74500.0,62.1746,62.1835,62.1482,62.1482,74500.0
2013-04-08 12:20:00,70.45,70.45,70.41,70.43,47100.0,62.1482,62.1482,62.1129,62.1305,47100.0
2013-04-08 12:30:00,70.44,70.51,70.44,70.51,11900.0,62.1394,62.2011,62.1394,62.2011,11900.0
2013-04-08 12:40:00,70.52,70.53,70.49,70.5,19100.0,62.2099,62.2188,62.1835,62.1923,19100.0
2013-04-08 12:50:00,70.5,70.51,70.49,70.49,11200.0,62.1923,62.2011,62.1835,62.1835,11200.0
2013-04-08 13:00:00,70.5,70.53,70.49,70.5,31600.0,62.1923,62.2188,62.1835,62.1923,31600.0
2013-04-08 13:10:00,70.5,70.56,70.5,70.54,19200.0,62.1923,62.2452,62.1923,62.2276,19200.0
2013-04-08 13:20:00,70.54,70.57,70.52,70.56,26000.0,62.2276,62.254,62.2099,62.2452,26000.0
2013-04-08 13:30:00,70.56,70.58,70.54,70.55,59500.0,62.2452,62.2629,62.2276,62.2364,59500.0
2013-04-08 13:40:00,70.55,70.7,70.55,70.69,25800.0,62.2364,62.3687,62.2364,62.3599,25800.0
2013-04-08 13:50:00,70.7,70.74,70.67,70.74,23100.0,62.3687,62.404,62.3423,62.404,23100.0
2013-04-08 14:00:00,70.73,70.74,70.71,70.73,15200.0,62.3952,62.404,62.3775,62.3952,15200.0
2013-04-08 14:10:00,70.73,70.79,70.72,70.76,41000.0,62.3952,62.4481,62.3864,62.4217,41000.0
2013-04-08 14:20:00,70.76,70.76,70.73,70.74,18000.0,62.4217,62.4217,62.3952,62.404,18000.0
2013-04-08 14:30:00,70.74,70.75,70.73,70.74,13000.0,62.404,62.4128,62.3952,62.404,13000.0
2013-04-08 14:40:00,70.75,70.77,70.73,70.76,22900.0,62.4128,62.4305,62.3952,62.4217,22900.0
2013-04-08 14:50:00,70.75,70.78,70.71,70.72,20800.0,62.4128,62.4393,62.3775,62.3864,20800.0
2013-04-08 15:00:00,70.71,70.74,70.71,70.74,32700.0,62.3775,62.404,62.3775,62.404,32700.0
2013-04-08 15:10:00,70.73,70.78,70.71,70.72,29400.0,62.3952,62.4393,62.3775,62.3864,29400.0
2013-04-08 15:20:00,70.72,70.77,70.71,70.76,27900.0,62.3864,62.4305,62.3775,62.4217,27900.0
2013-04-08 15:30:00,70.77,70.82,70.74,70.8,36600.0,62.4305,62.4746,62.404,62.4569,36600.0
2013-04-08 15:40:00,70.79,70.85,70.79,70.83,26500.0,62.4481,62.501,62.4481,62.4834,26500.0
2013-04-08 15:50:00,70.84,70.92,70.82,70.91,41800.0,62.4922,62.5628,62.4746,62.554,41800.0
2013-04-09 09:30:00,71.04,71.09,71.0,71.03,39500.0,62.6687,62.7128,62.6334,62.6598,39500.0
2013-04-09 09:40:00,71.02,71.04,70.9,70.95,30400.0,62.651,62.6687,62.5452,62.5893,30400.0
2013-04-09 09:50:00,70.95,70.95,70.78,70.81,39300.0,62.5893,62.5893,62.4393,62.4658,39300.0
2013-04-09 10:00:00,70.81,70.92,70.81,70.89,14000.0,62.4658,62.5628,62.4658,62.5363,14000.0
2013-04-09 10:10:00,70.89,70.97,70.88,70.9,18900.0,62.5363,62.6069,62.5275,62.5452,18900.0
2013-04-09 10:20:00,70.91,71.03,70.9,71.03,19800.0,62.554,62.6598,62.5452,62.6598,19800.0
2013-04-09 10:30:00,71.05,71.05,70.95,70.96,20800.0,62.6775,62.6775,62.5893,62.5981,20800.0
2013-04-09 10:40:00,70.95,70.95,70.9,70.93,25200.0,62.5893,62.5893,62.5452,62.5716,25200.0
2013-04-09 10:50:00,70.93,70.93,70.86,70.91,39800.0,62.5716,62.5716,62.5099,62.554,39800.0
2013-04-09 11:00:00,70.92,70.94,70.87,70.91,30700.0,62.5628,62.5804,62.5187,62.554,30700.0
2013-04-09 11:10:00,70.92,70.93,70.8,70.8,62500.0,62.5628,62.5716,62.4569,62.4569,62500.0
2013-04-09 11:20:00,70.8,70.88,70.8,70.88,15700.0,62.4569,62.5275,62.4569,62.5275,15700.0
2013-04-09 11:30:00,70.88,70.92,70.88,70.9,26200.0,62.5275,62.5628,62.5275,62.5452,26200.0
2013-04-09 11:40:00,70.9,70.96,70.9,70.91,17400.0,62.5452,62.5981,62.5452,62.554,17400.0
2013-04-09 11:50:00,70.92,70.98,70.91,70.97,16400.0,62.5628,62.6157,62.554,62.6069,16400.0
2013-04-09 12:00:00,70.98,70.99,70.94,70.95,9200.0,62.6157,62.6245,62.5804,62.5893,9200.0
2013-04-09 12:10:00,70.95,71.0,70.94,71.0,10200.0,62.5893,62.6334,62.5804,62.6334,10200.0
2013-04-09 12:20:00,70.99,71.02,70.98,71.02,7000.0,62.6245,62.651,62.6157,62.651,7000.0
2013-04-09 12:30:00,71.02,71.09,71.02,71.07,18400.0,62.651,62.7128,62.651,62.6951,18400.0
2013-04-09 12:40:00,71.07,71.08,71.04,71.06,10300.0,62.6951,62.7039,62.6687,62.6863,10300.0
2013-04-09 12:50:00,71.06,71.08,71.05,71.07,8700.0,62.6863,62.7039,62.6775,62.6951,8700.0
2013-04-09 13:00:00,71.06,71.14,71.06,71.12,27800.0,62.6863,62.7569,62.6863,62.7392,27800.0
2013-04-09 13:10:00,71.11,71.23,71.09,71.19,18900.0,62.7304,62.8363,62.7128,62.801,18900.0
2013-04-09 13:20:00,71.2,71.31,71.2,71.28,41300.0,62.8098,62.9068,62.8098,62.8804,41300.0
2013-04-09 13:30:00,71.28,71.31,71.26,71.27,32200.0,62.8804,62.9068,62.8627,62.8716,32200.0
2013-04-09 13:40:00,71.28,71.33,71.27,71.31,14600.0,62.8804,62.9245,62.8716,62.9068,14600.0
2013-04-09 13:50:00,71.31,71.31,71.27,71.27,29900.0,62.9068,62.9068,62.8716,62.8716,29900.0
2013-04-09 14:00:00,71.27,71.31,71.27,71.28,19100.0,62.8716,62.9068,62.8716,62.8804,19100.0
2013-04-09 14:10:00,71.29,71.29,71.25,71.26,25000.0,62.8892,62.8892,62.8539,62.8627,25000.0
2013-04-09 14:20:00,71.25,71.32,71.23,71.29,22500.0,62.8539,62.9157,62.8363,62.8892,22500.0
2013-04-09 14:30:00,71.29,71.31,71.28,71.28,14600.0,62.8892,62.9068,62.8804,62.8804,14600.0
2013-04-09 14:40:00,71.29,71.37,71.28,71.37,44900.0,62.8892,62.9598,62.8804,62.9598,44900.0
2013-04-09 14:50:00,71.36,71.36,71.31,71.31,18800.0,62.9509,62.9509,62.9068,62.9068,18800.0
2013-04-09 15:00:00,71.32,71.35,71.24,71.26,52400.0,62.9157,62.9421,62.8451,62.8627,52400.0
2013-04-09 15:10:00,71.25,71.31,71.24,71.29,52700.0,62.8539,62.9068,62.8451,62.8892,52700.0
2013-04-09 15:20:00,71.29,71.32,71.24,71.25,56500.0,62.8892,62.9157,62.8451,62.8539,56500.0
2013-04-09 15:30:00,71.26,71.27,71.17,71.2,58700.0,62.8627,62.8716,62.7833,62.8098,58700.0
2013-04-09 15:40:00,71.2,71.25,71.17,71.19,48400.0,62.8098,62.8539,62.7833,62.801,48400.0
2013-04-09 15:50:00,71.2,71.22,71.12,71.17,61200.0,62.8098,62.8274,62.7392,62.7833,61200.0
2013-04-10 09:30:00,71.27,71.49,71.27,71.48,66700.0,62.8716,63.0656,62.8716,63.0568,66700.0
2013-04-10 09:40:00,71.47,71.48,71.39,71.48,17300.0,63.048,63.0568,62.9774,63.0568,17300.0
2013-04-10 09:50:00,71.5,71.53,71.43,71.52,28200.0,63.0745,63.1009,63.0127,63.0921,28200.0
2013-04-10 10:00:00,71.53,71.69,71.53,71.69,29700.0,63.1009,63.2421,63.1009,63.2421,29700.0
2013-04-10 10:10:00,71.7,71.73,71.64,71.64,35800.0,63.2509,63.2773,63.198,63.198,35800.0
2013-04-10 10:20:00,71.65,71.74,71.64,71.72,29000.0,63.2068,63.2862,63.198,63.2685,29000.0
2013-04-10 10:30:00,71.72,71.75,71.71,71.73,30000.0,63.2685,63.295,63.2597,63.2773,30000.0
2013-04-10 10:40:00,71.73,71.85,71.73,71.82,35400.0,63.2773,63.3832,63.2773,63.3567,35400.0
2013-04-10 10:50:00,71.83,71.94,71.81,71.93,23400.0,63.3656,63.4626,63.3479,63.4538,23400.0
2013-04-10 11:00:00,71.96,72.02,71.89,71.99,9500.0,63.4802,63.5332,63.4185,63.5067,9500.0
2013-04-10 11:10:00,72.0,72.03,71.94,71.94,9900.0,63.5155,63.542,63.4626,63.4626,9900.0
2013-04-10 11:20:00,71.92,71.96,71.92,71.96,45700.0,63.445,63.4802,63.445,63.4802,45700.0
2013-04-10 11:30:00,71.97,71.97,71.94,71.97,18800.0,63.4891,63.4891,63.4626,63.4891,18800.0
2013-04-10 11:40:00,71.98,72.0,71.97,71.98,12800.0,63.4979,63.5155,63.4891,63.4979,12800.0
2013-04-10 11:50:00,71.99,72.04,71.98,72.0,17400.0,63.5067,63.5508,63.4979,63.5155,17400.0
2013-04-10 12:00:00,72.0,72.0,71.94,71.98,29700.0,63.5155,63.5155,63.4626,63.4979,29700.0
2013-04-10 12:10:00,71.98,72.04,71.98,72.02,8500.0,63.4979,63.5508,63.4979,63.5332,8500.0
2013-04-10 12:20:00,72.02,72.04,71.99,71.99,12200.0,63.5332,63.5508,63.5067,63.5067,12200.0
2013-04-10 12:30:00,72.01,72.09,72.01,72.09,40800.0,63.5244,63.5949,63.5244,63.5949,40800.0
2013-04-10 12:40:00,72.09,72.14,72.09,72.13,11800.0,63.5949,63.639,63.5949,63.6302,11800.0
2013-04-10 12:50:00,72.13,72.14,72.09,72.12,8600.0,63.6302,63.639,63.5949,63.6214,8600.0
2013-04-10 13:00:00,72.13,72.14,72.1,72.11,5900.0,63.6302,63.639,63.6037,63.6126,5900.0
2013-04-10 13:10:00,72.12,72.12,72.09,72.09,34400.0,63.6214,63.6214,63.5949,63.5949,34400.0
2013-04-10 13:20:00,72.09,72.15,72.09,72.12,16900.0,63.5949,63.6479,63.5949,63.6214,16900.0
2013-04-10 13:30:00,72.14,72.17,72.08,72.09,20000.0,63.639,63.6655,63.5861,63.5949,20000.0
2013-04-10 13:40:00,72.09,72.13,72.09,72.13,26900.0,63.5949,63.6302,63.5949,63.6302,26900.0
2013-04-10 13:50:00,72.13,72.13,72.08,72.1,16500.0,63.6302,63.6302,63.5861,63.6037,16500.0
2013-04-10 14:00:00,72.09,72.13,72.09,72.13,14300.0,63.5949,63.6302,63.5949,63.6302,14300.0
2013-04-10 14:10:00,72.14,72.16,72.12,72.15,62600.0,63.639,63.6567,63.6214,63.6479,62600.0
2013-04-10 14:20:00,72.14,72.17,72.06,72.08,27200.0,63.639,63.6655,63.5685,63.5861,27200.0
2013-04-10 14:30:00,72.07,72.07,72.02,72.06,19600.0,63.5773,63.5773,63.5332,63.5685,19600.0
2013-04-10 14:40:00,72.07,72.11,72.05,72.1,26700.0,63.5773,63.6126,63.5596,63.6037,26700.0
2013-04-10 14:50:00,72.1,72.11,72.06,72.09,28300.0,63.6037,63.6126,63.5685,63.5949,28300.0
2013-04-10 15:00:00,72.1,72.1,72.04,72.05,10000.0,63.6037,63.6037,63.5508,63.5596,10000.0
2013-04-10 15:10:00,72.05,72.07,72.02,72.02,25500.0,63.5596,63.5773,63.5332,63.5332,25500.0
2013-04-10 15:20:00,72.03,72.11,72.02,72.09,15100.0,63.542,63.6126,63.5332,63.5949,15100.0
2013-04-10 15:30:00,72.1,72.15,72.05,72.14,18700.0,63.6037,63.6479,63.5596,63.639,18700.0
2013-04-10 15:40:00,72.15,72.19,72.14,72.14,62500.0,63.6479,63.6831,63.639,63.639,62500.0
2013-04-10 15:50:00,72.15,72.16,72.09,72.11,42600.0,63.6479,63.6567,63.5949,63.6126,42600.0
2013-04-11 09:30:00,72.08,72.13,72.06,72.1,44800.0,63.5861,63.6302,63.5685,63.6037,44800.0
2013-04-11 09:40:00,72.11,72.2,72.08,72.2,21400.0,63.6126,63.692,63.5861,63.692,21400.0
2013-04-11 09:50:00,72.22,72.23,72.16,72.16,31100.0,63.7096,63.7184,63.6567,63.6567,31100.0
2013-04-11 10:00:00,72.16,72.28,72.16,72.26,33800.0,63.6567,63.7625,63.6567,63.7449,33800.0
2013-04-11 10:10:00,72.27,72.28,72.2,72.23,45000.0,63.7537,63.7625,63.692,63.7184,45000.0
2013-04-11 10:20:00,72.23,72.31,72.23,72.31,26800.0,63.7184,63.789,63.7184,63.789,26800.0
2013-04-11 10:30:00,72.29,72.31,72.22,72.29,16000.0,63.7714,63.789,63.7096,63.7714,16000.0
2013-04-11 10:40:00,72.3,72.36,72.29,72.34,17900.0,63.7802,63.8331,63.7714,63.8155,17900.0
2013-04-11 10:50:00,72.33,72.43,72.32,72.42,38500.0,63.8066,63.8949,63.7978,63.886,38500.0
2013-04-11 11:00:00,72.43,72.46,72.41,72.43,21800.0,63.8949,63.9213,63.8772,63.8949,21800.0
2013-04-11 11:10:00,72.43,72.5,72.41,72.49,21100.0,63.8949,63.9566,63.8772,63.9478,21100.0
2013-04-11 11:20:00,72.49,72.53,72.47,72.48,25800.0,63.9478,63.9831,63.9301,63.939,25800.0
2013-04-11 11:30:00,72.49,72.49,72.4,72.4,12800.0,63.9478,63.9478,63.8684,63.8684,12800.0
2013-04-11 11:40:00,72.39,72.41,72.34,72.35,11100.0,63.8596,63.8772,63.8155,63.8243,11100.0
2013-04-11 11:50:00,72.36,72.4,72.34,72.38,12600.0,63.8331,63.8684,63.8155,63.8508,12600.0
2013-04-11 12:00:00,72.38,72.39,72.33,72.37,21200.0,63.8508,63.8596,63.8066,63.8419,21200.0
2013-04-11 12:10:00,72.37,72.37,72.33,72.35,8300.0,63.8419,63.8419,63.8066,63.8243,8300.0
2013-04-11 12:20:00,72.35,72.38,72.32,72.32,7700.0,63.8243,63.8508,63.7978,63.7978,7700.0
2013-04-11 12:30:00,72.32,72.4,72.32,72.39,9700.0,63.7978,63.8684,63.7978,63.8596,9700.0
2013-04-11 12:40:00,72.4,72.42,72.38,72.38,39800.0,63.8684,63.886,63.8508,63.8508,39800.0
2013-04-11 12:50:00,72.39,72.45,72.38,72.45,8800.0,63.8596,63.9125,63.8508,63.9125,8800.0
2013-04-11 13:00:00,72.45,72.51,72.45,72.48,8900.0,63.9125,63.9654,63.9125,63.939,8900.0
2013-04-11 13:10:00,72.48,72.48,72.44,72.48,10500.0,63.939,63.939,63.9037,63.939,10500.0
2013-04-11 13:20:00,72.46,72.48,72.44,72.44,21300.0,63.9213,63.939,63.9037,63.9037,21300.0
2013-04-11 13:30:00,72.43,72.51,72.43,72.5,9000.0,63.8949,63.9654,63.8949,63.9566,9000.0
2013-04-11 13:40:00,72.5,72.5,72.44,72.46,15700.0,63.9566,63.9566,63.9037,63.9213,15700.0
2013-04-11 13:50:00,72.47,72.47,72.35,72.36,41000.0,63.9301,63.9301,63.8243,63.8331,41000.0
2013-04-11 14:00:00,72.36,72.38,72.3,72.33,25500.0,63.8331,63.8508,63.7802,63.8066,25500.0
2013-04-11 14:10:00,72.32,72.32,72.26,72.3,44600.0,63.7978,63.7978,63.7449,63.7802,44600.0
2013-04-11 14:20:00,72.29,72.34,72.29,72.33,12800.0,63.7714,63.8155,63.7714,63.8066,12800.0
2013-04-11 14:30:00,72.33,72.41,72.33,72.37,16200.0,63.8066,63.8772,63.8066,63.8419,16200.0
2013-04-11 14:40:00,72.37,72.4,72.34,72.34,50100.0,63.8419,63.8684,63.8155,63.8155,50100.0
2013-04-11 14:50:00,72.34,72.43,72.33,72.43,18700.0,63.8155,63.8949,63.8066,63.8949,18700.0
2013-04-11 15:00:00,72.42,72.46,72.39,72.42,41500.0,63.886,63.9213,63.8596,63.886,41500.0
2013-04-11 15:10:00,72.43,72.45,72.35,72.35,35200.0,63.8949,63.9125,63.8243,63.8243,35200.0
2013-04-11 15:20:00,72.35,72.36,72.31,72.35,26500.0,63.8243,63.8331,63.789,63.8243,26500.0
2013-04-11 15:30:00,72.36,72.41,72.31,72.34,24400.0,63.8331,63.8772,63.789,63.8155,24400.0
2013-04-11 15:40:00,72.32,72.35,72.25,72.32,55000.0,63.7978,63.8243,63.7361,63.7978,55000.0
2013-04-11 15:50:00,72.32,72.37,72.3,72.35,32700.0,63.7978,63.8419,63.7802,63.8243,32700.0
2013-04-12 09:30:00,72.17,72.24,72.11,72.23,87200.0,63.6655,63.7273,63.6126,63.7184,87200.0
2013-04-12 09:40:00,72.25,72.27,72.19,72.26,21200.0,63.7361,63.7537,63.6831,63.7449,21200.0
2013-04-12 09:50:00,72.26,72.26,72.07,72.1,63400.0,63.7449,63.7449,63.5773,63.6037,63400.0
2013-04-12 10:00:00,72.09,72.12,72.05,72.11,25600.0,63.5949,63.6214,63.5596,63.6126,25600.0
2013-04-12 10:10:00,72.12,72.21,72.09,72.09,23300.0,63.6214,63.7008,63.5949,63.5949,23300.0
2013-04-12 10:20:00,72.08,72.17,72.08,72.17,27600.0,63.5861,63.6655,63.5861,63.6655,27600.0
2013-04-12 10:30:00,72.15,72.15,72.05,72.07,28100.0,63.6479,63.6479,63.5596,63.5773,28100.0
2013-04-12 10:40:00,72.08,72.09,71.83,71.86,40100.0,63.5861,63.5949,63.3656,63.392,40100.0
2013-04-12 10:50:00,71.86,71.94,71.85,71.89,32500.0,63.392,63.4626,63.3832,63.4185,32500.0
2013-04-12 11:00:00,71.87,71.89,71.79,71.85,17300.0,63.4009,63.4185,63.3303,63.3832,17300.0
2013-04-12 11:10:00,71.84,71.97,71.84,71.96,17000.0,63.3744,63.4891,63.3744,63.4802,17000.0
2013-04-12 11:20:00,71.97,72.01,71.92,71.98,33900.0,63.4891,63.5244,63.445,63.4979,33900.0
2013-04-12 11:30:00,71.98,72.0,71.96,71.96,32500.0,63.4979,63.5155,63.4802,63.4802,32500.0
2013-04-12 11:40:00,71.95,72.0,71.93,71.99,26200.0,63.4714,63.5155,63.4538,63.5067,26200.0
2013-04-12 11:50:00,71.99,72.1,71.99,72.08,39100.0,63.5067,63.6037,63.5067,63.5861,39100.0
2013-04-12 12:00:00,72.08,72.09,72.03,72.07,21000.0,63.5861,63.5949,63.542,63.5773,21000.0
2013-04-12 12:10:00,72.07,72.08,72.03,72.03,12100.0,63.5773,63.5861,63.542,63.542,12100.0
2013-04-12 12:20:00,72.03,72.03,71.99,71.99,10700.0,63.542,63.542,63.5067,63.5067,10700.0
2013-04-12 12:30:00,71.99,72.08,71.99,72.08,22700.0,63.5067,63.5861,63.5067,63.5861,22700.0
2013-04-12 12:40:00,72.09,72.12,72.05,72.06,22900.0,63.5949,63.6214,63.5596,63.5685,22900.0
2013-04-12 12:50:00,72.07,72.13,72.05,72.12,50300.0,63.5773,63.6302,63.5596,63.6214,50300.0
2013-04-12 13:00:00,72.12,72.21,72.12,72.21,36900.0,63.6214,63.7008,63.6214,63.7008,36900.0
2013-04-12 13:10:00,72.2,72.2,72.11,72.11,25200.0,63.692,63.692,63.6126,63.6126,25200.0
2013-04-12 13:20:00,72.12,72.13,72.09,72.11,25700.0,63.6214,63.6302,63.5949,63.6126,25700.0
2013-04-12 13:30:00,72.11,72.14,72.09,72.1,35200.0,63.6126,63.639,63.5949,63.6037,35200.0
2013-04-12 13:40:00,72.09,72.15,72.08,72.15,24000.0,63.5949,63.6479,63.5861,63.6479,24000.0
2013-04-12 13:50:00,72.15,72.16,72.08,72.11,20400.0,63.6479,63.6567,63.5861,63.6126,20400.0
2013-04-12 14:00:00,72.11,72.14,72.1,72.13,29500.0,63.6126,63.639,63.6037,63.6302,29500.0
2013-04-12 14:10:00,72.13,72.14,72.1,72.11,53600.0,63.6302,63.639,63.6037,63.6126,53600.0
2013-04-12 14:20:00,72.12,72.12,72.07,72.07,74800.0,63.6214,63.6214,63.5773,63.5773,74800.0
2013-04-12 14:30:00,72.06,72.11,72.04,72.09,187500.0,63.5685,63.6126,63.5508,63.5949,187500.0
2013-04-12 14:40:00,72.08,72.12,72.08,72.08,29100.0,63.5861,63.6214,63.5861,63.5861,29100.0
2013-04-12 14:50:00,72.09,72.1,72.05,72.1,59900.0,63.5949,63.6037,63.5596,63.6037,59900.0
2013-04-12 15:00:00,72.1,72.13,72.08,72.11,30800.0,63.6037,63.6302,63.5861,63.6126,30800.0
2013-04-12 15:10:00,72.11,72.21,72.11,72.19,33400.0,63.6126,63.7008,63.6126,63.6831,33400.0
2013-04-12 15:20:00,72.19,72.19,72.16,72.17,25800.0,63.6831,63.6831,63.6567,63.6655,25800.0
2013-04-12 15:30:00,72.17,72.19,72.16,72.18,33300.0,63.6655,63.6831,63.6567,63.6743,33300.0
2013-04-12 15:40:00,72.17,72.23,72.17,72.2,74200.0,63.6655,63.7184,63.6655,63.692,74200.0
2013-04-12 15:50:00,72.21,72.26,72.19,72.24,79800.0,63.7008,63.7449,63.6831,63.7273,79800.0
2013-04-15 09:30:00,71.85,71.91,71.81,71.9,28100.0,63.3832,63.4361,63.3479,63.4273,28100.0
2013-04-15 09:40:00,71.9,71.9,71.68,71.68,17200.0,63.4273,63.4273,63.2332,63.2332,17200.0
2013-04-15 09:50:00,71.67,71.81,71.67,71.8,16600.0,63.2244,63.3479,63.2244,63.3391,16600.0
2013-04-15 10:00:00,71.79,71.79,71.57,71.64,38400.0,63.3303,63.3303,63.1362,63.198,38400.0
2013-04-15 10:10:00,71.63,71.75,71.6,71.73,21200.0,63.1891,63.295,63.1627,63.2773,21200.0
2013-04-15 10:20:00,71.73,71.75,71.6,71.68,27200.0,63.2773,63.295,63.1627,63.2332,27200.0
2013-04-15 10:30:00,71.68,71.73,71.64,71.73,27100.0,63.2332,63.2773,63.198,63.2773,27100.0
2013-04-15 10:40:00,71.7,71.81,71.65,71.8,14300.0,63.2509,63.3479,63.2068,63.3391,14300.0
2013-04-15 10:50:00,71.79,71.8,71.71,71.79,21700.0,63.3303,63.3391,63.2597,63.3303,21700.0
2013-04-15 11:00:00,71.77,71.78,71.68,71.68,33200.0,63.3126,63.3215,63.2332,63.2332,33200.0
2013-04-15 11:10:00,71.67,71.68,71.61,71.61,24200.0,63.2244,63.2332,63.1715,63.1715,24200.0
2013-04-15 11:20:00,71.63,71.68,71.62,71.66,26300.0,63.1891,63.2332,63.1803,63.2156,26300.0
2013-04-15 11:30:00,71.67,71.77,71.62,71.77,27900.0,63.2244,63.3126,63.1803,63.3126,27900.0
2013-04-15 11:40:00,71.77,71.78,71.63,71.63,27100.0,63.3126,63.3215,63.1891,63.1891,27100.0
2013-04-15 11:50:00,71.64,71.64,71.42,71.43,28500.0,63.198,63.198,63.0039,63.0127,28500.0
2013-04-15 12:00:00,71.43,71.44,71.34,71.41,40100.0,63.0127,63.0215,62.9333,62.9951,40100.0
2013-04-15 12:10:00,71.42,71.47,71.41,71.45,15500.0,63.0039,63.048,62.9951,63.0303,15500.0
2013-04-15 12:20:00,71.45,71.45,71.34,71.36,57900.0,63.0303,63.0303,62.9333,62.9509,57900.0
2013-04-15 12:30:00,71.36,71.36,71.21,71.23,36600.0,62.9509,62.9509,62.8186,62.8363,36600.0
2013-04-15 12:40:00,71.22,71.27,71.16,71.2,31600.0,62.8274,62.8716,62.7745,62.8098,31600.0
2013-04-15 12:50:00,71.21,71.21,71.05,71.16,45200.0,62.8186,62.8186,62.6775,62.7745,45200.0
2013-04-15 13:00:00,71.16,71.19,71.11,71.18,29800.0,62.7745,62.801,62.7304,62.7922,29800.0
2013-04-15 13:10:00,71.2,71.22,71.15,71.19,10700.0,62.8098,62.8274,62.7657,62.801,10700.0
2013-04-15 13:20:00,71.19,71.21,71.13,71.19,29600.0,62.801,62.8186,62.7481,62.801,29600.0
2013-04-15 13:30:00,71.2,71.2,71.16,71.19,15500.0,62.8098,62.8098,62.7745,62.801,15500.0
2013-04-15 13:40:00,71.2,71.21,71.12,71.2,19000.0,62.8098,62.8186,62.7392,62.8098,19000.0
2013-04-15 13:50:00,71.19,71.2,71.11,71.13,22600.0,62.801,62.8098,62.7304,62.7481,22600.0
2013-04-15 14:00:00,71.12,71.13,70.96,71.01,57400.0,62.7392,62.7481,62.5981,62.6422,57400.0
2013-04-15 14:10:00,71.02,71.03,70.92,70.98,34800.0,62.651,62.6598,62.5628,62.6157,34800.0
2013-04-15 14:20:00,70.97,71.06,70.94,70.98,50700.0,62.6069,62.6863,62.5804,62.6157,50700.0
2013-04-15 14:30:00,70.99,71.06,70.97,71.04,40600.0,62.6245,62.6863,62.6069,62.6687,40600.0
2013-04-15 14:40:00,71.04,71.26,71.04,71.22,33200.0,62.6687,62.8627,62.6687,62.8274,33200.0
2013-04-15 14:50:00,71.22,71.22,70.9,70.93,46300.0,62.8274,62.8274,62.5452,62.5716,46300.0
2013-04-15 15:00:00,70.91,70.99,70.77,70.82,88700.0,62.554,62.6245,62.4305,62.4746,88700.0
2013-04-15 15:10:00,70.84,71.0,70.74,70.95,106800.0,62.4922,62.6334,62.404,62.5893,106800.0
2013-04-15 15:20:00,70.93,71.0,70.83,70.83,89700.0,62.5716,62.6334,62.4834,62.4834,89700.0
2013-04-15 15:30:00,70.84,70.86,70.62,70.69,124000.0,62.4922,62.5099,62.2982,62.3599,124000.0
2013-04-15 15:40:00,70.7,70.85,70.7,70.74,263300.0,62.3687,62.501,62.3687,62.404,263300.0
2013-04-15 15:50:00,70.72,70.86,70.56,70.56,81200.0,62.3864,62.5099,62.2452,62.2452,81200.0
2013-04-16 09:30:00,71.08,71.23,71.04,71.23,42300.0,62.7039,62.8363,62.6687,62.8363,42300.0
2013-04-16 09:40:00,71.24,71.25,71.1,71.16,53100.0,62.8451,62.8539,62.7216,62.7745,53100.0
2013-04-16 09:50:00,71.16,71.17,71.07,71.15,34400.0,62.7745,62.7833,62.6951,62.7657,34400.0
2013-04-16 10:00:00,71.15,71.24,71.09,71.2,21300.0,62.7657,62.8451,62.7128,62.8098,21300.0
2013-04-16 10:10:00,71.22,71.25,71.08,71.08,24000.0,62.8274,62.8539,62.7039,62.7039,24000.0
2013-04-16 10:20:00,71.06,71.16,71.06,71.12,31100.0,62.6863,62.7745,62.6863,62.7392,31100.0
2013-04-16 10:30:00,71.16,71.2,71.08,71.08,39300.0,62.7745,62.8098,62.7039,62.7039,39300.0
2013-04-16 10:40:00,71.08,71.1,70.99,71.04,27600.0,62.7039,62.7216,62.6245,62.6687,27600.0
2013-04-16 10:50:00,71.04,71.07,71.0,71.07,67700.0,62.6687,62.6951,62.6334,62.6951,67700.0
2013-04-16 11:00:00,71.08,71.14,71.06,71.13,83100.0,62.7039,62.7569,62.6863,62.7481,83100.0
2013-04-16 11:10:00,71.14,71.29,71.12,71.26,90700.0,62.7569,62.8892,62.7392,62.8627,90700.0
2013-04-16 11:20:00,71.26,71.27,71.2,71.26,66400.0,62.8627,62.8716,62.8098,62.8627,66400.0
2013-04-16 11:30:00,71.26,71.29,71.23,71.26,44800.0,62.8627,62.8892,62.8363,62.8627,44800.0
2013-04-16 11:40:00,71.25,71.37,71.24,71.34,36100.0,62.8539,62.9598,62.8451,62.9333,36100.0
2013-04-16 11:50:00,71.34,71.46,71.34,71.41,32500.0,62.9333,63.0392,62.9333,62.9951,32500.0
2013-04-16 12:00:00,71.41,71.45,71.4,71.41,23500.0,62.9951,63.0303,62.9862,62.9951,23500.0
2013-04-16 12:10:00,71.42,71.44,71.37,71.4,23700.0,63.0039,63.0215,62.9598,62.9862,23700.0
2013-04-16 12:20:00,71.38,71.41,71.37,71.4,10500.0,62.9686,62.9951,62.9598,62.9862,10500.0
2013-04-16 12:30:00,71.41,71.47,71.4,71.41,106800.0,62.9951,63.048,62.9862,62.9951,106800.0
2013-04-16 12:40:00,71.41,71.43,71.4,71.4,45000.0,62.9951,63.0127,62.9862,62.9862,45000.0
2013-04-16 12:50:00,71.41,71.57,71.41,71.56,56500.0,62.9951,63.1362,62.9951,63.1274,56500.0
2013-04-16 13:00:00,71.56,71.58,71.54,71.55,30800.0,63.1274,63.145,63.1097,63.1186,30800.0
2013-04-16 13:10:00,71.54,71.56,71.52,71.53,19700.0,63.1097,63.1274,63.0921,63.1009,19700.0
2013-04-16 13:20:00,71.54,71.56,71.53,71.55,27700.0,63.1097,63.1274,63.1009,63.1186,27700.0
2013-04-16 13:30:00,71.56,71.61,71.54,71.56,26700.0,63.1274,63.1715,63.1097,63.1274,26700.0
2013-04-16 13:40:00,71.56,71.56,71.5,71.52,38600.0,63.1274,63.1274,63.0745,63.0921,38600.0
2013-04-16 13:50:00,71.52,71.54,71.49,71.52,30200.0,63.0921,63.1097,63.0656,63.0921,30200.0
2013-04-16 14:00:00,71.5,71.55,71.5,71.55,41400.0,63.0745,63.1186,63.0745,63.1186,41400.0
2013-04-16 14:10:00,71.55,71.55,71.46,71.47,72700.0,63.1186,63.1186,63.0392,63.048,72700.0
2013-04-16 14:20:00,71.46,71.5,71.43,71.48,29400.0,63.0392,63.0745,63.0127,63.0568,29400.0
2013-04-16 14:30:00,71.48,71.48,71.43,71.47,156300.0,63.0568,63.0568,63.0127,63.048,156300.0
2013-04-16 14:40:00,71.47,71.53,71.46,71.51,34800.0,63.048,63.1009,63.0392,63.0833,34800.0
2013-04-16 14:50:00,71.5,71.53,71.39,71.4,114500.0,63.0745,63.1009,62.9774,62.9862,114500.0
2013-04-16 15:00:00,71.4,71.47,71.39,71.45,105900.0,62.9862,63.048,62.9774,63.0303,105900.0
2013-04-16 15:10:00,71.45,71.55,71.44,71.5,28700.0,63.0303,63.1186,63.0215,63.0745,28700.0
2013-04-16 15:20:00,71.51,71.58,71.5,71.57,116800.0,63.0833,63.145,63.0745,63.1362,116800.0
2013-04-16 15:30:00,71.56,71.62,71.54,71.61,54400.0,63.1274,63.1803,63.1097,63.1715,54400.0
2013-04-16 15:40:00,71.61,71.67,71.61,71.64,59000.0,63.1715,63.2244,63.1715,63.198,59000.0
2013-04-16 15:50:00,71.64,71.71,71.61,71.68,43700.0,63.198,63.2597,63.1715,63.2332,43700.0
2013-04-17 09:30:00,71.18,71.2,70.93,70.95,41500.0,62.7922,62.8098,62.5716,62.5893,41500.0
2013-04-17 09:40:00,70.94,71.11,70.87,71.1,43000.0,62.5804,62.7304,62.5187,62.7216,43000.0
2013-04-17 09:50:00,71.08,71.14,71.0,71.04,48300.0,62.7039,62.7569,62.6334,62.6687,48300.0
2013-04-17 10:00:00,71.03,71.09,70.91,70.93,444900.0,62.6598,62.7128,62.554,62.5716,444900.0
2013-04-17 10:10:00,70.95,71.0,70.74,70.76,198100.0,62.5893,62.6334,62.404,62.4217,198100.0
2013-04-17 10:20:00,70.76,70.88,70.72,70.85,51000.0,62.4217,62.5275,62.3864,62.501,51000.0
2013-04-17 10:30:00,70.85,70.85,70.7,70.7,25600.0,62.501,62.501,62.3687,62.3687,25600.0
2013-04-17 10:40:00,70.7,70.76,70.58,70.64,40200.0,62.3687,62.4217,62.2629,62.3158,40200.0
2013-04-17 10:50:00,70.64,70.64,70.45,70.46,28200.0,62.3158,62.3158,62.1482,62.157,28200.0
2013-04-17 11:00:00,70.46,70.52,70.34,70.44,134500.0,62.157,62.2099,62.0511,62.1394,134500.0
2013-04-17 11:10:00,70.44,70.55,70.42,70.55,44000.0,62.1394,62.2364,62.1217,62.2364,44000.0
2013-04-17 11:20:00,70.55,70.67,70.55,70.62,30100.0,62.2364,62.3423,62.2364,62.2982,30100.0
2013-04-17 11:30:00,70.62,70.65,70.52,70.65,46200.0,62.2982,62.3246,62.2099,62.3246,46200.0
2013-04-17 11:40:00,70.67,70.68,70.6,70.6,17800.0,62.3423,62.3511,62.2805,62.2805,17800.0
2013-04-17 11:50:00,70.6,70.68,70.58,70.61,76000.0,62.2805,62.3511,62.2629,62.2893,76000.0
2013-04-17 12:00:00,70.6,70.65,70.49,70.49,25500.0,62.2805,62.3246,62.1835,62.1835,25500.0
2013-04-17 12:10:00,70.5,70.54,70.41,70.48,26100.0,62.1923,62.2276,62.1129,62.1746,26100.0
2013-04-17 12:20:00,70.48,70.48,70.33,70.34,58300.0,62.1746,62.1746,62.0423,62.0511,58300.0
2013-04-17 12:30:00,70.36,70.49,70.36,70.48,58000.0,62.0688,62.1835,62.0688,62.1746,58000.0
2013-04-17 12:40:00,70.48,70.48,70.38,70.38,107600.0,62.1746,62.1746,62.0864,62.0864,107600.0
2013-04-17 12:50:00,70.39,70.55,70.33,70.54,33400.0,62.0953,62.2364,62.0423,62.2276,33400.0
2013-04-17 13:00:00,70.53,70.62,70.51,70.58,44100.0,62.2188,62.2982,62.2011,62.2629,44100.0
2013-04-17 13:10:00,70.58,70.59,70.52,70.53,23500.0,62.2629,62.2717,62.2099,62.2188,23500.0
2013-04-17 13:20:00,70.54,70.65,70.53,70.61,35000.0,62.2276,62.3246,62.2188,62.2893,35000.0
2013-04-17 13:30:00,70.61,70.71,70.59,70.71,58600.0,62.2893,62.3775,62.2717,62.3775,58600.0
2013-04-17 13:40:00,70.7,70.83,70.7,70.78,23200.0,62.3687,62.4834,62.3687,62.4393,23200.0
2013-04-17 13:50:00,70.78,70.79,70.67,70.7,132800.0,62.4393,62.4481,62.3423,62.3687,132800.0
2013-04-17 14:00:00,70.7,70.77,70.65,70.7,185000.0,62.3687,62.4305,62.3246,62.3687,185000.0
2013-04-17 14:10:00,70.7,70.74,70.65,70.65,128700.0,62.3687,62.404,62.3246,62.3246,128700.0
2013-04-17 14:20:00,70.65,70.78,70.63,70.75,235600.0,62.3246,62.4393,62.307,62.4128,235600.0
2013-04-17 14:30:00,70.74,70.76,70.64,70.65,190200.0,62.404,62.4217,62.3158,62.3246,190200.0
2013-04-17 14:40:00,70.64,70.65,70.51,70.53,102000.0,62.3158,62.3246,62.2011,62.2188,102000.0
2013-04-17 14:50:00,70.5,70.65,70.48,70.63,48300.0,62.1923,62.3246,62.1746,62.307,48300.0
2013-04-17 15:00:00,70.6,70.72,70.58,70.66,46000.0,62.2805,62.3864,62.2629,62.3334,46000.0
2013-04-17 15:10:00,70.65,70.8,70.62,70.71,65600.0,62.3246,62.4569,62.2982,62.3775,65600.0
2013-04-17 15:20:00,70.71,70.75,70.65,70.69,59100.0,62.3775,62.4128,62.3246,62.3599,59100.0
2013-04-17 15:30:00,70.7,70.7,70.57,70.61,46100.0,62.3687,62.3687,62.254,62.2893,46100.0
2013-04-17 15:40:00,70.59,70.74,70.59,70.73,49500.0,62.2717,62.404,62.2717,62.3952,49500.0
2013-04-17 15:50:00,70.73,70.78,70.65,70.65,112000.0,62.3952,62.4393,62.3246,62.3246,112000.0
2013-04-18 09:30:00,70.8,70.85,70.52,70.56,103600.0,62.4569,62.501,62.2099,62.2452,103600.0
2013-04-18 09:40:00,70.56,70.73,70.55,70.66,49400.0,62.2452,62.3952,62.2364,62.3334,49400.0
2013-04-18 09:50:00,70.63,70.64,70.42,70.46,23700.0,62.307,62.3158,62.1217,62.157,23700.0
2013-04-18 10:00:00,70.44,70.45,70.16,70.21,50000.0,62.1394,62.1482,61.8924,61.9365,50000.0
2013-04-18 10:10:00,70.22,70.39,70.22,70.25,29500.0,61.9453,62.0953,61.9453,61.9718,29500.0
2013-04-18 10:20:00,70.27,70.36,70.19,70.36,63100.0,61.9894,62.0688,61.9188,62.0688,63100.0
2013-04-18 10:30:00,70.38,70.5,70.38,70.42,36400.0,62.0864,62.1923,62.0864,62.1217,36400.0
2013-04-18 10:40:00,70.42,70.53,70.37,70.52,56100.0,62.1217,62.2188,62.0776,62.2099,56100.0
2013-04-18 10:50:00,70.53,70.67,70.52,70.63,42100.0,62.2188,62.3423,62.2099,62.307,42100.0
2013-04-18 11:00:00,70.6,70.6,70.45,70.47,26500.0,62.2805,62.2805,62.1482,62.1658,26500.0
2013-04-18 11:10:00,70.47,70.55,70.44,70.48,18700.0,62.1658,62.2364,62.1394,62.1746,18700.0
2013-04-18 11:20:00,70.48,70.52,70.37,70.37,14100.0,62.1746,62.2099,62.0776,62.0776,14100.0
2013-04-18 11:30:00,70.36,70.43,70.3,70.31,43500.0,62.0688,62.1305,62.0159,62.0247,43500.0
2013-04-18 11:40:00,70.33,70.35,70.16,70.25,30800.0,62.0423,62.06,61.8924,61.9718,30800.0
2013-04-18 11:50:00,70.26,70.31,70.18,70.3,22200.0,61.9806,62.0247,61.91,62.0159,22200.0
2013-04-18 12:00:00,70.31,70.32,70.22,70.22,19400.0,62.0247,62.0335,61.9453,61.9453,19400.0
2013-04-18 12:10:00,70.23,70.28,70.21,70.21,18400.0,61.9541,61.9982,61.9365,61.9365,18400.0
2013-04-18 12:20:00,70.21,70.3,70.21,70.25,12800.0,61.9365,62.0159,61.9365,61.9718,12800.0
2013-04-18 12:30:00,70.26,70.3,70.22,70.25,14400.0,61.9806,62.0159,61.9453,61.9718,14400.0
2013-04-18 12:40:00,70.25,70.33,70.25,70.32,24600.0,61.9718,62.0423,61.9718,62.0335,24600.0
2013-04-18 12:50:00,70.32,70.37,70.31,70.35,16400.0,62.0335,62.0776,62.0247,62.06,16400.0
2013-04-18 13:00:00,70.33,70.4,70.32,70.39,44400.0,62.0423,62.1041,62.0335,62.0953,44400.0
2013-04-18 13:10:00,70.39,70.43,70.3,70.3,23100.0,62.0953,62.1305,62.0159,62.0159,23100.0
2013-04-18 13:20:00,70.31,70.34,70.31,70.34,27800.0,62.0247,62.0511,62.0247,62.0511,27800.0
2013-04-18 13:30:00,70.33,70.33,70.27,70.32,25700.0,62.0423,62.0423,61.9894,62.0335,25700.0
2013-04-18 13:40:00,70.33,70.33,70.22,70.23,14300.0,62.0423,62.0423,61.9453,61.9541,14300.0
2013-04-18 13:50:00,70.23,70.26,70.19,70.26,23000.0,61.9541,61.9806,61.9188,61.9806,23000.0
2013-04-18 14:00:00,70.26,70.26,70.13,70.13,82700.0,61.9806,61.9806,61.8659,61.8659,82700.0
2013-04-18 14:10:00,70.13,70.13,70.02,70.06,111100.0,61.8659,61.8659,61.7689,61.8041,111100.0
2013-04-18 14:20:00,70.06,70.13,69.98,70.1,55300.0,61.8041,61.8659,61.7336,61.8394,55300.0
2013-04-18 14:30:00,70.11,70.13,70.06,70.09,21100.0,61.8482,61.8659,61.8041,61.8306,21100.0
2013-04-18 14:40:00,70.08,70.12,69.98,69.99,72300.0,61.8218,61.8571,61.7336,61.7424,72300.0
2013-04-18 14:50:00,69.99,70.0,69.85,69.93,64000.0,61.7424,61.7512,61.6189,61.6895,64000.0
2013-04-18 15:00:00,69.94,69.98,69.89,69.94,78600.0,61.6983,61.7336,61.6542,61.6983,78600.0
2013-04-18 15:10:00,69.95,70.06,69.95,70.05,41800.0,61.7071,61.8041,61.7071,61.7953,41800.0
2013-04-18 15:20:00,70.05,70.07,69.98,70.04,27600.0,61.7953,61.813,61.7336,61.7865,27600.0
2013-04-18 15:30:00,70.04,70.16,70.03,70.07,38200.0,61.7865,61.8924,61.7777,61.813,38200.0
2013-04-18 15:40:00,70.07,70.19,70.06,70.15,51700.0,61.813,61.9188,61.8041,61.8835,51700.0
2013-04-18 15:50:00,70.14,70.17,70.07,70.1,83300.0,61.8747,61.9012,61.813,61.8394,83300.0
2013-04-19 09:30:00,70.27,70.4,70.2,70.38,55300.0,61.9894,62.1041,61.9276,62.0864,55300.0
2013-04-19 09:40:00,70.37,70.39,70.18,70.19,137900.0,62.0776,62.0953,61.91,61.9188,137900.0
2013-04-19 09:50:00,70.19,70.33,70.16,70.32,21900.0,61.9188,62.0423,61.8924,62.0335,21900.0
2013-04-19 10:00:00,70.35,70.55,70.35,70.54,17600.0,62.06,62.2364,62.06,62.2276,17600.0
2013-04-19 10:10:00,70.56,70.56,70.45,70.54,23600.0,62.2452,62.2452,62.1482,62.2276,23600.0
2013-04-19 10:20:00,70.54,70.54,70.38,70.4,16900.0,62.2276,62.2276,62.0864,62.1041,16900.0
2013-04-19 10:30:00,70.43,70.54,70.4,70.49,17700.0,62.1305,62.2276,62.1041,62.1835,17700.0
2013-04-19 10:40:00,70.51,70.59,70.47,70.51,22200.0,62.2011,62.2717,62.1658,62.2011,22200.0
2013-04-19 10:50:00,70.5,70.57,70.44,70.55,22600.0,62.1923,62.254,62.1394,62.2364,22600.0
2013-04-19 11:00:00,70.57,70.68,70.52,70.67,58000.0,62.254,62.3511,62.2099,62.3423,58000.0
2013-04-19 11:10:00,70.67,70.8,70.65,70.75,43600.0,62.3423,62.4569,62.3246,62.4128,43600.0
2013-04-19 11:20:00,70.75,70.78,70.71,70.71,28300.0,62.4128,62.4393,62.3775,62.3775,28300.0
2013-04-19 11:30:00,70.73,70.83,70.72,70.81,5600.0,62.3952,62.4834,62.3864,62.4658,5600.0
2013-04-19 11:40:00,70.81,70.81,70.76,70.76,14000.0,62.4658,62.4658,62.4217,62.4217,14000.0
2013-04-19 11:50:00,70.76,70.78,70.73,70.74,67100.0,62.4217,62.4393,62.3952,62.404,67100.0
2013-04-19 12:00:00,70.75,70.79,70.71,70.71,14300.0,62.4128,62.4481,62.3775,62.3775,14300.0
2013-04-19 12:10:00,70.73,70.74,70.68,70.68,20400.0,62.3952,62.404,62.3511,62.3511,20400.0
2013-04-19 12:20:00,70.69,70.69,70.64,70.66,35200.0,62.3599,62.3599,62.3158,62.3334,35200.0
2013-04-19 12:30:00,70.66,70.69,70.64,70.65,21400.0,62.3334,62.3599,62.3158,62.3246,21400.0
2013-04-19 12:40:00,70.67,70.67,70.59,70.59,6300.0,62.3423,62.3423,62.2717,62.2717,6300.0
2013-04-19 12:50:00,70.57,70.61,70.57,70.59,7800.0,62.254,62.2893,62.254,62.2717,7800.0
2013-04-19 13:00:00,70.6,70.62,70.52,70.54,5100.0,62.2805,62.2982,62.2099,62.2276,5100.0
2013-04-19 13:10:00,70.54,70.57,70.53,70.56,15300.0,62.2276,62.254,62.2188,62.2452,15300.0
2013-04-19 13:20:00,70.56,70.67,70.55,70.67,17800.0,62.2452,62.3423,62.2364,62.3423,17800.0
2013-04-19 13:30:00,70.66,70.66,70.61,70.62,7900.0,62.3334,62.3334,62.2893,62.2982,7900.0
2013-04-19 13:40:00,70.63,70.65,70.59,70.6,14500.0,62.307,62.3246,62.2717,62.2805,14500.0
2013-04-19 13:50:00,70.6,70.64,70.6,70.6,8000.0,62.2805,62.3158,62.2805,62.2805,8000.0
2013-04-19 14:00:00,70.6,70.69,70.6,70.69,58600.0,62.2805,62.3599,62.2805,62.3599,58600.0
2013-04-19 14:10:00,70.7,70.73,70.69,70.69,12400.0,62.3687,62.3952,62.3599,62.3599,12400.0
2013-04-19 14:20:00,70.7,70.74,70.7,70.7,11900.0,62.3687,62.404,62.3687,62.3687,11900.0
2013-04-19 14:30:00,70.71,70.75,70.66,70.67,11700.0,62.3775,62.4128,62.3334,62.3423,11700.0
2013-04-19 14:40:00,70.67,70.69,70.59,70.62,29200.0,62.3423,62.3599,62.2717,62.2982,29200.0
2013-04-19 14:50:00,70.63,70.66,70.61,70.61,20700.0,62.307,62.3334,62.2893,62.2893,20700.0
2013-04-19 15:00:00,70.6,70.64,70.55,70.63,10600.0,62.2805,62.3158,62.2364,62.307,10600.0
2013-04-19 15:10:00,70.62,70.64,70.59,70.61,22700.0,62.2982,62.3158,62.2717,62.2893,22700.0
2013-04-19 15:20:00,70.61,70.71,70.61,70.7,19900.0,62.2893,62.3775,62.2893,62.3687,19900.0
2013-04-19 15:30:00,70.73,70.76,70.69,70.71,13800.0,62.3952,62.4217,62.3599,62.3775,13800.0
2013-04-19 15:40:00,70.72,70.77,70.71,70.73,22400.0,62.3864,62.4305,62.3775,62.3952,22400.0
2013-04-19 15:50:00,70.74,70.78,70.7,70.73,74100.0,62.404,62.4393,62.3687,62.3952,74100.0
2013-04-22 09:30:00,70.9,71.01,70.83,70.84,75100.0,62.5452,62.6422,62.4834,62.4922,75100.0
2013-04-22 09:40:00,70.81,70.81,70.69,70.69,24100.0,62.4658,62.4658,62.3599,62.3599,24100.0
2013-04-22 09:50:00,70.69,70.89,70.66,70.86,16500.0,62.3599,62.5363,62.3334,62.5099,16500.0
2013-04-22 10:00:00,70.85,70.85,70.64,70.64,44700.0,62.501,62.501,62.3158,62.3158,44700.0
2013-04-22 10:10:00,70.64,70.7,70.56,70.67,28300.0,62.3158,62.3687,62.2452,62.3423,28300.0
2013-04-22 10:20:00,70.65,70.68,70.55,70.64,35400.0,62.3246,62.3511,62.2364,62.3158,35400.0
2013-04-22 10:30:00,70.65,70.65,70.51,70.61,47900.0,62.3246,62.3246,62.2011,62.2893,47900.0
2013-04-22 10:40:00,70.58,70.77,70.58,70.76,24400.0,62.2629,62.4305,62.2629,62.4217,24400.0
2013-04-22 10:50:00,70.75,70.77,70.68,70.74,26300.0,62.4128,62.4305,62.3511,62.404,26300.0
2013-04-22 11:00:00,70.75,70.78,70.69,70.74,33500.0,62.4128,62.4393,62.3599,62.404,33500.0
2013-04-22 11:10:00,70.74,70.76,70.67,70.74,21600.0,62.404,62.4217,62.3423,62.404,21600.0
2013-04-22 11:20:00,70.74,70.75,70.69,70.73,48600.0,62.404,62.4128,62.3599,62.3952,48600.0
2013-04-22 11:30:00,70.73,70.85,70.72,70.85,28300.0,62.3952,62.501,62.3864,62.501,28300.0
2013-04-22 11:40:00,70.85,70.87,70.81,70.81,17400.0,62.501,62.5187,62.4658,62.4658,17400.0
2013-04-22 11:50:00,70.8,70.93,70.8,70.9,15500.0,62.4569,62.5716,62.4569,62.5452,15500.0
2013-04-22 12:00:00,70.9,71.03,70.9,71.02,35700.0,62.5452,62.6598,62.5452,62.651,35700.0
2013-04-22 12:10:00,71.01,71.05,70.99,71.01,42000.0,62.6422,62.6775,62.6245,62.6422,42000.0
2013-04-22 12:20:00,71.02,71.04,70.99,71.01,14900.0,62.651,62.6687,62.6245,62.6422,14900.0
2013-04-22 12:30:00,71.01,71.06,70.99,71.06,23700.0,62.6422,62.6863,62.6245,62.6863,23700.0
2013-04-22 12:40:00,71.07,71.11,71.05,71.06,13800.0,62.6951,62.7304,62.6775,62.6863,13800.0
2013-04-22 12:50:00,71.06,71.08,71.03,71.03,57500.0,62.6863,62.7039,62.6598,62.6598,57500.0
2013-04-22 13:00:00,71.02,71.03,70.98,70.99,22800.0,62.651,62.6598,62.6157,62.6245,22800.0
2013-04-22 13:10:00,71.0,71.02,70.95,70.95,11200.0,62.6334,62.651,62.5893,62.5893,11200.0
2013-04-22 13:20:00,70.97,71.0,70.96,70.96,23300.0,62.6069,62.6334,62.5981,62.5981,23300.0
2013-04-22 13:30:00,71.01,71.06,70.99,71.04,15600.0,62.6422,62.6863,62.6245,62.6687,15600.0
2013-04-22 13:40:00,71.04,71.1,71.01,71.05,18400.0,62.6687,62.7216,62.6422,62.6775,18400.0
2013-04-22 13:50:00,71.07,71.07,71.0,71.0,14600.0,62.6951,62.6951,62.6334,62.6334,14600.0
2013-04-22 14:00:00,71.0,71.1,71.0,71.08,22800.0,62.6334,62.7216,62.6334,62.7039,22800.0
2013-04-22 14:10:00,71.08,71.2,71.07,71.19,81600.0,62.7039,62.8098,62.6951,62.801,81600.0
2013-04-22 14:20:00,71.19,71.28,71.19,71.25,28000.0,62.801,62.8804,62.801,62.8539,28000.0
2013-04-22 14:30:00,71.26,71.3,71.25,71.3,13300.0,62.8627,62.898,62.8539,62.898,13300.0
2013-04-22 14:40:00,71.32,71.34,71.25,71.25,31800.0,62.9157,62.9333,62.8539,62.8539,31800.0
2013-04-22 14:50:00,71.26,71.29,71.25,71.25,16100.0,62.8627,62.8892,62.8539,62.8539,16100.0
2013-04-22 15:00:00,71.25,71.28,71.23,71.23,19500.0,62.8539,62.8804,62.8363,62.8363,19500.0
2013-04-22 15:10:00,71.23,71.27,71.22,71.24,26900.0,62.8363,62.8716,62.8274,62.8451,26900.0
2013-04-22 15:20:00,71.22,71.29,71.22,71.27,29000.0,62.8274,62.8892,62.8274,62.8716,29000.0
2013-04-22 15:30:00,71.27,71.32,71.25,71.32,58900.0,62.8716,62.9157,62.8539,62.9157,58900.0
2013-04-22 15:40:00,71.32,71.32,71.21,71.23,51500.0,62.9157,62.9157,62.8186,62.8363,51500.0
2013-04-22 15:50:00,71.23,71.23,71.15,71.19,84300.0,62.8363,62.8363,62.7657,62.801,84300.0
2013-04-23 09:30:00,71.57,71.71,71.51,71.71,100700.0,63.1362,63.2597,63.0833,63.2597,100700.0
2013-04-23 09:40:00,71.73,71.77,71.68,71.77,82300.0,63.2773,63.3126,63.2332,63.3126,82300.0
2013-04-23 09:50:00,71.76,71.8,71.69,71.69,34100.0,63.3038,63.3391,63.2421,63.2421,34100.0
2013-04-23 10:00:00,71.7,71.82,71.7,71.71,29300.0,63.2509,63.3567,63.2509,63.2597,29300.0
2013-04-23 10:10:00,71.71,71.81,71.7,71.79,33000.0,63.2597,63.3479,63.2509,63.3303,33000.0
2013-04-23 10:20:00,71.79,71.84,71.76,71.79,42500.0,63.3303,63.3744,63.3038,63.3303,42500.0
2013-04-23 10:30:00,71.81,71.84,71.76,71.79,41800.0,63.3479,63.3744,63.3038,63.3303,41800.0
2013-04-23 10:40:00,71.79,71.86,71.79,71.83,28100.0,63.3303,63.392,63.3303,63.3656,28100.0
2013-04-23 10:50:00,71.81,71.82,71.78,71.78,23900.0,63.3479,63.3567,63.3215,63.3215,23900.0
2013-04-23 11:00:00,71.78,71.87,71.78,71.85,22200.0,63.3215,63.4009,63.3215,63.3832,22200.0
2013-04-23 11:10:00,71.85,71.87,71.78,71.85,29900.0,63.3832,63.4009,63.3215,63.3832,29900.0
2013-04-23 11:20:00,71.85,71.89,71.84,71.86,39200.0,63.3832,63.4185,63.3744,63.392,39200.0
2013-04-23 11:30:00,71.85,71.92,71.85,71.9,20900.0,63.3832,63.445,63.3832,63.4273,20900.0
2013-04-23 11:40:00,71.9,71.91,71.88,71.9,13100.0,63.4273,63.4361,63.4097,63.4273,13100.0
2013-04-23 11:50:00,71.91,71.94,71.88,71.92,32600.0,63.4361,63.4626,63.4097,63.445,32600.0
2013-04-23 12:00:00,71.93,71.93,71.88,71.91,48600.0,63.4538,63.4538,63.4097,63.4361,48600.0
2013-04-23 12:10:00,71.9,71.92,71.87,71.9,89100.0,63.4273,63.445,63.4009,63.4273,89100.0
2013-04-23 12:20:00,71.91,71.95,71.91,71.95,147100.0,63.4361,63.4714,63.4361,63.4714,147100.0
2013-04-23 12:30:00,71.95,71.95,71.92,71.93,27700.0,63.4714,63.4714,63.445,63.4538,27700.0
2013-04-23 12:40:00,71.94,71.94,71.85,71.85,17900.0,63.4626,63.4626,63.3832,63.3832,17900.0
2013-04-23 12:50:00,71.84,71.87,71.83,71.87,16300.0,63.3744,63.4009,63.3656,63.4009,16300.0
2013-04-23 13:00:00,71.87,71.87,71.21,71.21,215900.0,63.4009,63.4009,62.8186,62.8186,215900.0
2013-04-23 13:10:00,71.21,71.89,71.15,71.89,575900.0,62.8186,63.4185,62.7657,63.4185,575900.0
2013-04-23 13:20:00,71.89,71.91,71.77,71.81,62000.0,63.4185,63.4361,63.3126,63.3479,62000.0
2013-04-23 13:30:00,71.8,71.84,71.76,71.78,38200.0,63.3391,63.3744,63.3038,63.3215,38200.0
2013-04-23 13:40:00,71.79,71.83,71.76,71.81,46300.0,63.3303,63.3656,63.3038,63.3479,46300.0
2013-04-23 13:50:00,71.83,71.86,71.81,71.82,80700.0,63.3656,63.392,63.3479,63.3567,80700.0
2013-04-23 14:00:00,71.82,71.84,71.8,71.8,105900.0,63.3567,63.3744,63.3391,63.3391,105900.0
2013-04-23 14:10:00,71.81,71.81,71.71,71.71,69200.0,63.3479,63.3479,63.2597,63.2597,69200.0
2013-04-23 14:20:00,71.71,71.72,71.63,71.63,88300.0,63.2597,63.2685,63.1891,63.1891,88300.0
2013-04-23 14:30:00,71.61,71.69,71.58,71.69,31200.0,63.1715,63.2421,63.145,63.2421,31200.0
2013-04-23 14:40:00,71.7,71.72,71.65,71.71,22300.0,63.2509,63.2685,63.2068,63.2597,22300.0
2013-04-23 14:50:00,71.72,71.75,71.69,71.75,27600.0,63.2685,63.295,63.2421,63.295,27600.0
2013-04-23 15:00:00,71.75,71.78,71.72,71.75,77400.0,63.295,63.3215,63.2685,63.295,77400.0
2013-04-23 15:10:00,71.77,71.79,71.75,71.76,17600.0,63.3126,63.3303,63.295,63.3038,17600.0
2013-04-23 15:20:00,71.76,71.84,71.76,71.83,30200.0,63.3038,63.3744,63.3038,63.3656,30200.0
2013-04-23 15:30:00,71.84,71.85,71.82,71.84,25000.0,63.3744,63.3832,63.3567,63.3744,25000.0
2013-04-23 15:40:00,71.84,71.86,71.78,71.86,20100.0,63.3744,63.392,63.3215,63.392,20100.0
2013-04-23 15:50:00,71.86,71.89,71.82,71.86,65600.0,63.392,63.4185,63.3567,63.392,65600.0
2013-04-24 09:30:00,71.82,72.01,71.81,71.97,74100.0,63.3567,63.5244,63.3479,63.4891,74100.0
2013-04-24 09:40:00,71.95,72.04,71.88,72.01,37500.0,63.4714,63.5508,63.4097,63.5244,37500.0
2013-04-24 09:50:00,71.97,71.98,71.86,71.9,41300.0,63.4891,63.4979,63.392,63.4273,41300.0
2013-04-24 10:00:00,71.92,71.96,71.75,71.76,24600.0,63.445,63.4802,63.295,63.3038,24600.0
2013-04-24 10:10:00,71.74,71.78,71.68,71.74,21900.0,63.2862,63.3215,63.2332,63.2862,21900.0
2013-04-24 10:20:00,71.73,71.79,71.68,71.78,25000.0,63.2773,63.3303,63.2332,63.3215,25000.0
2013-04-24 10:30:00,71.76,71.86,71.76,71.79,37100.0,63.3038,63.392,63.3038,63.3303,37100.0
2013-04-24 10:40:00,71.8,71.89,71.78,71.89,16000.0,63.3391,63.4185,63.3215,63.4185,16000.0
2013-04-24 10:50:00,71.88,71.9,71.81,71.85,18800.0,63.4097,63.4273,63.3479,63.3832,18800.0
2013-04-24 11:00:00,71.85,71.87,71.71,71.72,106200.0,63.3832,63.4009,63.2597,63.2685,106200.0
2013-04-24 11:10:00,71.71,71.77,71.69,71.76,25100.0,63.2597,63.3126,63.2421,63.3038,25100.0
2013-04-24 11:20:00,71.76,71.8,71.75,71.8,23000.0,63.3038,63.3391,63.295,63.3391,23000.0
2013-04-24 11:30:00,71.8,71.83,71.75,71.76,15300.0,63.3391,63.3656,63.295,63.3038,15300.0
2013-04-24 11:40:00,71.76,71.85,71.76,71.83,12300.0,63.3038,63.3832,63.3038,63.3656,12300.0
2013-04-24 11:50:00,71.83,71.85,71.79,71.79,15500.0,63.3656,63.3832,63.3303,63.3303,15500.0
2013-04-24 12:00:00,71.8,71.83,71.78,71.83,20400.0,63.3391,63.3656,63.3215,63.3656,20400.0
2013-04-24 12:10:00,71.82,71.83,71.77,71.78,11100.0,63.3567,63.3656,63.3126,63.3215,11100.0
2013-04-24 12:20:00,71.78,71.8,71.76,71.79,10500.0,63.3215,63.3391,63.3038,63.3303,10500.0
2013-04-24 12:30:00,71.78,71.81,71.73,71.73,12500.0,63.3215,63.3479,63.2773,63.2773,12500.0
2013-04-24 12:40:00,71.72,71.75,71.68,71.73,7900.0,63.2685,63.295,63.2332,63.2773,7900.0
2013-04-24 12:50:00,71.73,71.76,71.73,71.76,6100.0,63.2773,63.3038,63.2773,63.3038,6100.0
2013-04-24 13:00:00,71.75,71.81,71.75,71.79,13900.0,63.295,63.3479,63.295,63.3303,13900.0
2013-04-24 13:10:00,71.8,71.86,71.79,71.86,44900.0,63.3391,63.392,63.3303,63.392,44900.0
2013-04-24 13:20:00,71.85,71.87,71.83,71.85,10900.0,63.3832,63.4009,63.3656,63.3832,10900.0
2013-04-24 13:30:00,71.83,71.89,71.83,71.89,8400.0,63.3656,63.4185,63.3656,63.4185,8400.0
2013-04-24 13:40:00,71.89,71.89,71.85,71.85,19900.0,63.4185,63.4185,63.3832,63.3832,19900.0
2013-04-24 13:50:00,71.85,71.87,71.83,71.83,15300.0,63.3832,63.4009,63.3656,63.3656,15300.0
2013-04-24 14:00:00,71.83,71.93,71.83,71.88,26200.0,63.3656,63.4538,63.3656,63.4097,26200.0
2013-04-24 14:10:00,71.9,71.95,71.9,71.95,34100.0,63.4273,63.4714,63.4273,63.4714,34100.0
2013-04-24 14:20:00,71.95,71.96,71.92,71.94,44500.0,63.4714,63.4802,63.445,63.4626,44500.0
2013-04-24 14:30:00,71.95,71.97,71.93,71.97,31900.0,63.4714,63.4891,63.4538,63.4891,31900.0
2013-04-24 14:40:00,71.97,71.97,71.93,71.94,31000.0,63.4891,63.4891,63.4538,63.4626,31000.0
2013-04-24 14:50:00,71.94,71.99,71.91,71.99,34500.0,63.4626,63.5067,63.4361,63.5067,34500.0
2013-04-24 15:00:00,72.0,72.0,71.95,71.96,81300.0,63.5155,63.5155,63.4714,63.4802,81300.0
2013-04-24 15:10:00,71.96,71.97,71.9,71.92,45500.0,63.4802,63.4891,63.4273,63.445,45500.0
2013-04-24 15:20:00,71.9,71.91,71.87,71.88,45600.0,63.4273,63.4361,63.4009,63.4097,45600.0
2013-04-24 15:30:00,71.88,71.89,71.81,71.85,46100.0,63.4097,63.4185,63.3479,63.3832,46100.0
2013-04-24 15:40:00,71.86,71.87,71.79,71.84,56500.0,63.392,63.4009,63.3303,63.3744,56500.0
2013-04-24 15:50:00,71.84,71.86,71.72,71.77,189900.0,63.3744,63.392,63.2685,63.3126,189900.0
2013-04-25 09:30:00,71.96,72.08,71.91,72.08,98900.0,63.4802,63.5861,63.4361,63.5861,98900.0
2013-04-25 09:40:00,72.08,72.12,71.98,72.02,18800.0,63.5861,63.6214,63.4979,63.5332,18800.0
2013-04-25 09:50:00,72.02,72.15,72.02,72.1,29100.0,63.5332,63.6479,63.5332,63.6037,29100.0
2013-04-25 10:00:00,72.11,72.2,72.09,72.17,21800.0,63.6126,63.692,63.5949,63.6655,21800.0
2013-04-25 10:10:00,72.19,72.2,72.11,72.2,73900.0,63.6831,63.692,63.6126,63.692,73900.0
2013-04-25 10:20:00,72.21,72.32,72.19,72.29,85000.0,63.7008,63.7978,63.6831,63.7714,85000.0
2013-04-25 10:30:00,72.3,72.31,72.26,72.29,30700.0,63.7802,63.789,63.7449,63.7714,30700.0
2013-04-25 10:40:00,72.28,72.35,72.27,72.3,32700.0,63.7625,63.8243,63.7537,63.7802,32700.0
2013-04-25 10:50:00,72.32,72.36,72.3,72.3,43700.0,63.7978,63.8331,63.7802,63.7802,43700.0
2013-04-25 11:00:00,72.32,72.35,72.31,72.31,40000.0,63.7978,63.8243,63.789,63.789,40000.0
2013-04-25 11:10:00,72.32,72.34,72.29,72.32,19400.0,63.7978,63.8155,63.7714,63.7978,19400.0
2013-04-25 11:20:00,72.32,72.32,72.29,72.29,11000.0,63.7978,63.7978,63.7714,63.7714,11000.0
2013-04-25 11:30:00,72.29,72.36,72.29,72.33,21200.0,63.7714,63.8331,63.7714,63.8066,21200.0
2013-04-25 11:40:00,72.33,72.33,72.27,72.27,15800.0,63.8066,63.8066,63.7537,63.7537,15800.0
2013-04-25 11:50:00,72.28,72.29,72.24,72.25,6800.0,63.7625,63.7714,63.7273,63.7361,6800.0
2013-04-25 12:00:00,72.27,72.29,72.25,72.27,14600.0,63.7537,63.7714,63.7361,63.7537,14600.0
2013-04-25 12:10:00,72.26,72.29,72.25,72.25,6000.0,63.7449,63.7714,63.7361,63.7361,6000.0
2013-04-25 12:20:00,72.27,72.27,72.23,72.25,12300.0,63.7537,63.7537,63.7184,63.7361,12300.0
2013-04-25 12:30:00,72.25,72.3,72.25,72.28,14000.0,63.7361,63.7802,63.7361,63.7625,14000.0
2013-04-25 12:40:00,72.29,72.32,72.28,72.32,33600.0,63.7714,63.7978,63.7625,63.7978,33600.0
2013-04-25 12:50:00,72.31,72.33,72.31,72.33,13500.0,63.789,63.8066,63.789,63.8066,13500.0
2013-04-25 13:00:00,72.33,72.33,72.31,72.31,23900.0,63.8066,63.8066,63.789,63.789,23900.0
2013-04-25 13:10:00,72.31,72.4,72.31,72.38,17600.0,63.789,63.8684,63.789,63.8508,17600.0
2013-04-25 13:20:00,72.39,72.4,72.37,72.4,8600.0,63.8596,63.8684,63.8419,63.8684,8600.0
2013-04-25 13:30:00,72.4,72.41,72.37,72.38,191300.0,63.8684,63.8772,63.8419,63.8508,191300.0
2013-04-25 13:40:00,72.38,72.39,72.35,72.37,11000.0,63.8508,63.8596,63.8243,63.8419,11000.0
2013-04-25 13:50:00,72.38,72.42,72.36,72.4,21600.0,63.8508,63.886,63.8331,63.8684,21600.0
2013-04-25 14:00:00,72.41,72.44,72.39,72.43,21400.0,63.8772,63.9037,63.8596,63.8949,21400.0
2013-04-25 14:10:00,72.42,72.42,72.35,72.36,23200.0,63.886,63.886,63.8243,63.8331,23200.0
2013-04-25 14:20:00,72.36,72.38,72.35,72.36,12000.0,63.8331,63.8508,63.8243,63.8331,12000.0
2013-04-25 14:30:00,72.34,72.34,72.3,72.34,22800.0,63.8155,63.8155,63.7802,63.8155,22800.0
2013-04-25 14:40:00,72.35,72.38,72.3,72.3,29600.0,63.8243,63.8508,63.7802,63.7802,29600.0
2013-04-25 14:50:00,72.29,72.29,72.19,72.24,47600.0,63.7714,63.7714,63.6831,63.7273,47600.0
2013-04-25 15:00:00,72.24,72.24,72.09,72.15,28100.0,63.7273,63.7273,63.5949,63.6479,28100.0
2013-04-25 15:10:00,72.13,72.19,72.07,72.13,35300.0,63.6302,63.6831,63.5773,63.6302,35300.0
2013-04-25 15:20:00,72.14,72.15,72.08,72.14,26900.0,63.639,63.6479,63.5861,63.639,26900.0
2013-04-25 15:30:00,72.14,72.23,72.13,72.22,20300.0,63.639,63.7184,63.6302,63.7096,20300.0
2013-04-25 15:40:00,72.22,72.26,72.2,72.26,17700.0,63.7096,63.7449,63.692,63.7449,17700.0
2013-04-25 15:50:00,72.25,72.25,72.07,72.17,107400.0,63.7361,63.7361,63.5773,63.6655,107400.0
2013-04-26 09:30:00,72.09,72.15,72.03,72.03,50800.0,63.5949,63.6479,63.542,63.542,50800.0
2013-04-26 09:40:00,72.04,72.11,72.03,72.09,19000.0,63.5508,63.6126,63.542,63.5949,19000.0
2013-04-26 09:50:00,72.09,72.18,72.09,72.18,26600.0,63.5949,63.6743,63.5949,63.6743,26600.0
2013-04-26 10:00:00,72.19,72.2,72.05,72.06,12800.0,63.6831,63.692,63.5596,63.5685,12800.0
2013-04-26 10:10:00,72.08,72.09,71.89,71.94,28300.0,63.5861,63.5949,63.4185,63.4626,28300.0
2013-04-26 10:20:00,71.93,71.98,71.87,71.98,18700.0,63.4538,63.4979,63.4009,63.4979,18700.0
2013-04-26 10:30:00,72.0,72.0,71.92,71.99,28800.0,63.5155,63.5155,63.445,63.5067,28800.0
2013-04-26 10:40:00,72.01,72.04,71.94,72.0,16900.0,63.5244,63.5508,63.4626,63.5155,16900.0
2013-04-26 10:50:00,72.01,72.01,71.89,71.96,19700.0,63.5244,63.5244,63.4185,63.4802,19700.0
2013-04-26 11:00:00,71.91,71.98,71.91,71.93,11700.0,63.4361,63.4979,63.4361,63.4538,11700.0
2013-04-26 11:10:00,71.93,72.0,71.93,71.95,10400.0,63.4538,63.5155,63.4538,63.4714,10400.0
2013-04-26 11:20:00,71.93,71.99,71.93,71.95,24900.0,63.4538,63.5067,63.4538,63.4714,24900.0
2013-04-26 11:30:00,71.96,71.97,71.88,71.91,17700.0,63.4802,63.4891,63.4097,63.4361,17700.0
2013-04-26 11:40:00,71.9,71.93,71.84,71.86,13700.0,63.4273,63.4538,63.3744,63.392,13700.0
2013-04-26 11:50:00,71.86,71.89,71.83,71.86,49400.0,63.392,63.4185,63.3656,63.392,49400.0
2013-04-26 12:00:00,71.86,71.89,71.81,71.87,21900.0,63.392,63.4185,63.3479,63.4009,21900.0
2013-04-26 12:10:00,71.86,71.89,71.81,71.87,21800.0,63.392,63.4185,63.3479,63.4009,21800.0
2013-04-26 12:20:00,71.87,71.87,71.83,71.83,19900.0,63.4009,63.4009,63.3656,63.3656,19900.0
2013-04-26 12:30:00,71.83,71.88,71.83,71.84,19100.0,63.3656,63.4097,63.3656,63.3744,19100.0
2013-04-26 12:40:00,71.83,71.87,71.81,71.85,17100.0,63.3656,63.4009,63.3479,63.3832,17100.0
2013-04-26 12:50:00,71.86,71.91,71.86,71.91,21500.0,63.392,63.4361,63.392,63.4361,21500.0
2013-04-26 13:00:00,71.89,71.92,71.87,71.91,17000.0,63.4185,63.445,63.4009,63.4361,17000.0
2013-04-26 13:10:00,71.91,71.94,71.9,71.92,14300.0,63.4361,63.4626,63.4273,63.445,14300.0
2013-04-26 13:20:00,71.93,72.02,71.93,72.0,20800.0,63.4538,63.5332,63.4538,63.5155,20800.0
2013-04-26 13:30:00,72.0,72.01,71.98,71.98,11100.0,63.5155,63.5244,63.4979,63.4979,11100.0
2013-04-26 13:40:00,71.97,72.04,71.96,72.02,28100.0,63.4891,63.5508,63.4802,63.5332,28100.0
2013-04-26 13:50:00,72.02,72.03,72.01,72.02,36200.0,63.5332,63.542,63.5244,63.5332,36200.0
2013-04-26 14:00:00,72.01,72.05,71.99,72.01,27800.0,63.5244,63.5596,63.5067,63.5244,27800.0
2013-04-26 14:10:00,72.01,72.03,71.98,71.98,15500.0,63.5244,63.542,63.4979,63.4979,15500.0
2013-04-26 14:20:00,72.0,72.02,71.97,72.0,10600.0,63.5155,63.5332,63.4891,63.5155,10600.0
2013-04-26 14:30:00,72.01,72.03,71.99,72.02,15500.0,63.5244,63.542,63.5067,63.5332,15500.0
2013-04-26 14:40:00,72.03,72.08,72.02,72.08,16100.0,63.542,63.5861,63.5332,63.5861,16100.0
2013-04-26 14:50:00,72.08,72.08,72.04,72.05,15800.0,63.5861,63.5861,63.5508,63.5596,15800.0
2013-04-26 15:00:00,72.05,72.14,72.05,72.14,27700.0,63.5596,63.639,63.5596,63.639,27700.0
2013-04-26 15:10:00,72.14,72.15,72.11,72.12,20600.0,63.639,63.6479,63.6126,63.6214,20600.0
2013-04-26 15:20:00,72.12,72.18,72.12,72.16,25700.0,63.6214,63.6743,63.6214,63.6567,25700.0
2013-04-26 15:30:00,72.17,72.17,72.14,72.14,78000.0,63.6655,63.6655,63.639,63.639,78000.0
2013-04-26 15:40:00,72.14,72.16,72.08,72.1,67200.0,63.639,63.6567,63.5861,63.6037,67200.0
2013-04-26 15:50:00,72.1,72.1,72.02,72.03,60500.0,63.6037,63.6037,63.5332,63.542,60500.0
2013-04-29 09:30:00,72.22,72.27,72.12,72.2,20900.0,63.7096,63.7537,63.6214,63.692,20900.0
2013-04-29 09:40:00,72.2,72.24,72.15,72.24,17400.0,63.692,63.7273,63.6479,63.7273,17400.0
2013-04-29 09:50:00,72.24,72.3,72.24,72.27,18200.0,63.7273,63.7802,63.7273,63.7537,18200.0
2013-04-29 10:00:00,72.29,72.43,72.25,72.42,35200.0,63.7714,63.8949,63.7361,63.886,35200.0
2013-04-29 10:10:00,72.41,72.43,72.39,72.41,16100.0,63.8772,63.8949,63.8596,63.8772,16100.0
2013-04-29 10:20:00,72.45,72.52,72.44,72.48,49500.0,63.9125,63.9743,63.9037,63.939,49500.0
2013-04-29 10:30:00,72.49,72.52,72.45,72.48,29400.0,63.9478,63.9743,63.9125,63.939,29400.0
2013-04-29 10:40:00,72.49,72.51,72.46,72.49,26600.0,63.9478,63.9654,63.9213,63.9478,26600.0
2013-04-29 10:50:00,72.49,72.53,72.48,72.48,19300.0,63.9478,63.9831,63.939,63.939,19300.0
2013-04-29 11:00:00,72.48,72.49,72.43,72.44,17000.0,63.939,63.9478,63.8949,63.9037,17000.0
2013-04-29 11:10:00,72.44,72.45,72.42,72.44,11400.0,63.9037,63.9125,63.886,63.9037,11400.0
2013-04-29 11:20:00,72.43,72.48,72.43,72.47,23700.0,63.8949,63.939,63.8949,63.9301,23700.0
2013-04-29 11:30:00,72.45,72.48,72.45,72.45,10000.0,63.9125,63.939,63.9125,63.9125,10000.0
2013-04-29 11:40:00,72.44,72.48,72.42,72.47,36700.0,63.9037,63.939,63.886,63.9301,36700.0
2013-04-29 11:50:00,72.46,72.52,72.45,72.52,15100.0,63.9213,63.9743,63.9125,63.9743,15100.0
2013-04-29 12:00:00,72.52,72.6,72.5,72.59,25700.0,63.9743,64.0448,63.9566,64.036,25700.0
2013-04-29 12:10:00,72.59,72.63,72.59,72.6,11800.0,64.036,64.0713,64.036,64.0448,11800.0
2013-04-29 12:20:00,72.61,72.65,72.6,72.63,17100.0,64.0536,64.0889,64.0448,64.0713,17100.0
2013-04-29 12:30:00,72.62,72.69,72.62,72.68,48100.0,64.0625,64.1242,64.0625,64.1154,48100.0
2013-04-29 12:40:00,72.69,72.7,72.66,72.67,46600.0,64.1242,64.133,64.0978,64.1066,46600.0
2013-04-29 12:50:00,72.67,72.67,72.61,72.62,63400.0,64.1066,64.1066,64.0536,64.0625,63400.0
2013-04-29 13:00:00,72.61,72.63,72.59,72.6,175400.0,64.0536,64.0713,64.036,64.0448,175400.0
2013-04-29 13:10:00,72.61,72.62,72.59,72.61,16600.0,64.0536,64.0625,64.036,64.0536,16600.0
2013-04-29 13:20:00,72.61,72.62,72.59,72.61,40900.0,64.0536,64.0625,64.036,64.0536,40900.0
2013-04-29 13:30:00,72.61,72.64,72.6,72.63,22300.0,64.0536,64.0801,64.0448,64.0713,22300.0
2013-04-29 13:40:00,72.62,72.68,72.62,72.67,32400.0,64.0625,64.1154,64.0625,64.1066,32400.0
2013-04-29 13:50:00,72.67,72.7,72.65,72.68,77300.0,64.1066,64.133,64.0889,64.1154,77300.0
2013-04-29 14:00:00,72.68,72.7,72.67,72.69,16600.0,64.1154,64.133,64.1066,64.1242,16600.0
2013-04-29 14:10:00,72.68,72.71,72.65,72.65,28400.0,64.1154,64.1419,64.0889,64.0889,28400.0
2013-04-29 14:20:00,72.65,72.68,72.65,72.68,33300.0,64.0889,64.1154,64.0889,64.1154,33300.0
2013-04-29 14:30:00,72.68,72.68,72.65,72.65,11300.0,64.1154,64.1154,64.0889,64.0889,11300.0
2013-04-29 14:40:00,72.66,72.69,72.65,72.66,10100.0,64.0978,64.1242,64.0889,64.0978,10100.0
2013-04-29 14:50:00,72.67,72.68,72.65,72.67,34100.0,64.1066,64.1154,64.0889,64.1066,34100.0
2013-04-29 15:00:00,72.67,72.68,72.54,72.56,33200.0,64.1066,64.1154,63.9919,64.0095,33200.0
2013-04-29 15:10:00,72.56,72.59,72.54,72.59,31900.0,64.0095,64.036,63.9919,64.036,31900.0
2013-04-29 15:20:00,72.59,72.6,72.54,72.6,33000.0,64.036,64.0448,63.9919,64.0448,33000.0
2013-04-29 15:30:00,72.59,72.66,72.58,72.64,34400.0,64.036,64.0978,64.0272,64.0801,34400.0
2013-04-29 15:40:00,72.64,72.66,72.56,72.57,64700.0,64.0801,64.0978,64.0095,64.0184,64700.0
2013-04-29 15:50:00,72.57,72.57,72.51,72.55,63600.0,64.0184,64.0184,63.9654,64.0007,63600.0
2013-04-30 09:30:00,72.6,72.65,72.52,72.6,56400.0,64.0448,64.0889,63.9743,64.0448,56400.0
2013-04-30 09:40:00,72.59,72.6,72.44,72.53,67100.0,64.036,64.0448,63.9037,63.9831,67100.0
2013-04-30 09:50:00,72.53,72.54,72.36,72.37,55400.0,63.9831,63.9919,63.8331,63.8419,55400.0
2013-04-30 10:00:00,72.36,72.47,72.31,72.4,79600.0,63.8331,63.9301,63.789,63.8684,79600.0
2013-04-30 10:10:00,72.39,72.46,72.38,72.41,44900.0,63.8596,63.9213,63.8508,63.8772,44900.0
2013-04-30 10:20:00,72.42,72.44,72.36,72.36,33700.0,63.886,63.9037,63.8331,63.8331,33700.0
2013-04-30 10:30:00,72.36,72.5,72.33,72.49,30800.0,63.8331,63.9566,63.8066,63.9478,30800.0
2013-04-30 10:40:00,72.49,72.61,72.49,72.59,34800.0,63.9478,64.0536,63.9478,64.036,34800.0
2013-04-30 10:50:00,72.58,72.63,72.58,72.6,20900.0,64.0272,64.0713,64.0272,64.0448,20900.0
2013-04-30 11:00:00,72.6,72.65,72.58,72.65,22400.0,64.0448,64.0889,64.0272,64.0889,22400.0
2013-04-30 11:10:00,72.65,72.67,72.59,72.61,19100.0,64.0889,64.1066,64.036,64.0536,19100.0
2013-04-30 11:20:00,72.61,72.67,72.6,72.64,23200.0,64.0536,64.1066,64.0448,64.0801,23200.0
2013-04-30 11:30:00,72.65,72.72,72.63,72.71,33400.0,64.0889,64.1507,64.0713,64.1419,33400.0
2013-04-30 11:40:00,72.71,72.74,72.7,72.71,18900.0,64.1419,64.1683,64.133,64.1419,18900.0
2013-04-30 11:50:00,72.71,72.77,72.71,72.72,43600.0,64.1419,64.1948,64.1419,64.1507,43600.0
2013-04-30 12:00:00,72.73,72.74,72.7,72.72,18300.0,64.1595,64.1683,64.133,64.1507,18300.0
2013-04-30 12:10:00,72.73,72.74,72.66,72.7,28900.0,64.1595,64.1683,64.0978,64.133,28900.0
2013-04-30 12:20:00,72.69,72.72,72.69,72.7,19900.0,64.1242,64.1507,64.1242,64.133,19900.0
2013-04-30 12:30:00,72.71,72.74,72.7,72.72,33700.0,64.1419,64.1683,64.133,64.1507,33700.0
2013-04-30 12:40:00,72.72,72.82,72.72,72.82,33300.0,64.1507,64.2389,64.1507,64.2389,33300.0
2013-04-30 12:50:00,72.81,72.84,72.8,72.84,64900.0,64.2301,64.2565,64.2213,64.2565,64900.0
2013-04-30 13:00:00,72.84,72.87,72.81,72.85,66100.0,64.2565,64.283,64.2301,64.2654,66100.0
2013-04-30 13:10:00,72.85,72.87,72.83,72.87,39500.0,64.2654,64.283,64.2477,64.283,39500.0
2013-04-30 13:20:00,72.86,72.87,72.83,72.83,11100.0,64.2742,64.283,64.2477,64.2477,11100.0
2013-04-30 13:30:00,72.82,72.83,72.81,72.82,22600.0,64.2389,64.2477,64.2301,64.2389,22600.0
2013-04-30 13:40:00,72.82,72.87,72.8,72.86,15400.0,64.2389,64.283,64.2213,64.2742,15400.0
2013-04-30 13:50:00,72.87,72.87,72.85,72.86,18500.0,64.283,64.283,64.2654,64.2742,18500.0
2013-04-30 14:00:00,72.86,72.86,72.73,72.73,370900.0,64.2742,64.2742,64.1595,64.1595,370900.0
2013-04-30 14:10:00,72.73,72.78,72.73,72.76,121700.0,64.1595,64.2036,64.1595,64.186,121700.0
2013-04-30 14:20:00,72.76,72.81,72.76,72.79,16100.0,64.186,64.2301,64.186,64.2124,16100.0
2013-04-30 14:30:00,72.79,72.81,72.72,72.79,33800.0,64.2124,64.2301,64.1507,64.2124,33800.0
2013-04-30 14:40:00,72.8,72.83,72.79,72.82,22600.0,64.2213,64.2477,64.2124,64.2389,22600.0
2013-04-30 14:50:00,72.81,72.83,72.78,72.83,16100.0,64.2301,64.2477,64.2036,64.2477,16100.0
2013-04-30 15:00:00,72.83,72.83,72.75,72.78,33700.0,64.2477,64.2477,64.1772,64.2036,33700.0
2013-04-30 15:10:00,72.78,72.78,72.74,72.76,27700.0,64.2036,64.2036,64.1683,64.186,27700.0
2013-04-30 15:20:00,72.74,72.8,72.74,72.79,24200.0,64.1683,64.2213,64.1683,64.2124,24200.0
2013-04-30 15:30:00,72.78,72.85,72.77,72.84,25800.0,64.2036,64.2654,64.1948,64.2565,25800.0
2013-04-30 15:40:00,72.84,72.86,72.8,72.85,76300.0,64.2565,64.2742,64.2213,64.2654,76300.0
2013-04-30 15:50:00,72.86,72.9,72.82,72.88,203200.0,64.2742,64.3095,64.2389,64.2918,203200.0
2013-05-01 09:30:00,72.86,72.86,72.71,72.74,100900.0,64.2742,64.2742,64.1419,64.1683,100900.0
2013-05-01 09:40:00,72.76,72.87,72.73,72.79,112300.0,64.186,64.283,64.1595,64.2124,112300.0
2013-05-01 09:50:00,72.79,72.79,72.7,72.75,109300.0,64.2124,64.2124,64.133,64.1772,109300.0
2013-05-01 10:00:00,72.78,72.84,72.66,72.68,67200.0,64.2036,64.2565,64.0978,64.1154,67200.0
2013-05-01 10:10:00,72.67,72.7,72.58,72.6,48800.0,64.1066,64.133,64.0272,64.0448,48800.0
2013-05-01 10:20:00,72.6,72.68,72.6,72.64,21200.0,64.0448,64.1154,64.0448,64.0801,21200.0
2013-05-01 10:30:00,72.63,72.68,72.59,72.67,28600.0,64.0713,64.1154,64.036,64.1066,28600.0
2013-05-01 10:40:00,72.67,72.71,72.66,72.69,41500.0,64.1066,64.1419,64.0978,64.1242,41500.0
2013-05-01 10:50:00,72.7,72.76,72.68,72.75,267200.0,64.133,64.186,64.1154,64.1772,267200.0
2013-05-01 11:00:00,72.76,72.76,72.71,72.73,26700.0,64.186,64.186,64.1419,64.1595,26700.0
2013-05-01 11:10:00,72.72,72.76,72.7,72.71,11900.0,64.1507,64.186,64.133,64.1419,11900.0
2013-05-01 11:20:00,72.71,72.75,72.68,72.72,19600.0,64.1419,64.1772,64.1154,64.1507,19600.0
2013-05-01 11:30:00,72.71,72.75,72.66,72.66,24800.0,64.1419,64.1772,64.0978,64.0978,24800.0
2013-05-01 11:40:00,72.66,72.68,72.61,72.65,16300.0,64.0978,64.1154,64.0536,64.0889,16300.0
2013-05-01 11:50:00,72.68,72.71,72.67,72.71,11200.0,64.1154,64.1419,64.1066,64.1419,11200.0
2013-05-01 12:00:00,72.72,72.72,72.66,72.66,11800.0,64.1507,64.1507,64.0978,64.0978,11800.0
2013-05-01 12:10:00,72.65,72.68,72.62,72.67,8200.0,64.0889,64.1154,64.0625,64.1066,8200.0
2013-05-01 12:20:00,72.67,72.69,72.64,72.67,43700.0,64.1066,64.1242,64.0801,64.1066,43700.0
2013-05-01 12:30:00,72.67,72.67,72.63,72.65,9200.0,64.1066,64.1066,64.0713,64.0889,9200.0
2013-05-01 12:40:00,72.64,72.66,72.63,72.65,29100.0,64.0801,64.0978,64.0713,64.0889,29100.0
2013-05-01 12:50:00,72.65,72.65,72.53,72.54,22400.0,64.0889,64.0889,63.9831,63.9919,22400.0
2013-05-01 13:00:00,72.54,72.55,72.47,72.47,17100.0,63.9919,64.0007,63.9301,63.9301,17100.0
2013-05-01 13:10:00,72.45,72.49,72.44,72.47,7100.0,63.9125,63.9478,63.9037,63.9301,7100.0
2013-05-01 13:20:00,72.47,72.53,72.44,72.53,12800.0,63.9301,63.9831,63.9037,63.9831,12800.0
2013-05-01 13:30:00,72.53,72.54,72.47,72.48,23300.0,63.9831,63.9919,63.9301,63.939,23300.0
2013-05-01 13:40:00,72.48,72.48,72.38,72.43,42700.0,63.939,63.939,63.8508,63.8949,42700.0
2013-05-01 13:50:00,72.43,72.47,72.39,72.47,25700.0,63.8949,63.9301,63.8596,63.9301,25700.0
2013-05-01 14:00:00,72.47,72.59,72.45,72.59,31800.0,63.9301,64.036,63.9125,64.036,31800.0
2013-05-01 14:10:00,72.57,72.57,72.46,72.52,38000.0,64.0184,64.0184,63.9213,63.9743,38000.0
2013-05-01 14:20:00,72.53,72.65,72.53,72.6,31500.0,63.9831,64.0889,63.9831,64.0448,31500.0
2013-05-01 14:30:00,72.59,72.61,72.51,72.51,36000.0,64.036,64.0536,63.9654,63.9654,36000.0
2013-05-01 14:40:00,72.52,72.57,72.48,72.54,60800.0,63.9743,64.0184,63.939,63.9919,60800.0
2013-05-01 14:50:00,72.53,72.61,72.51,72.56,35000.0,63.9831,64.0536,63.9654,64.0095,35000.0
2013-05-01 15:00:00,72.57,72.59,72.47,72.47,48500.0,64.0184,64.036,63.9301,63.9301,48500.0
2013-05-01 15:10:00,72.44,72.46,72.36,72.42,50000.0,63.9037,63.9213,63.8331,63.886,50000.0
2013-05-01 15:20:00,72.41,72.41,72.28,72.31,69000.0,63.8772,63.8772,63.7625,63.789,69000.0
2013-05-01 15:30:00,72.3,72.37,72.3,72.3,239500.0,63.7802,63.8419,63.7802,63.7802,239500.0
2013-05-01 15:40:00,72.3,72.32,72.26,72.3,29600.0,63.7802,63.7978,63.7449,63.7802,29600.0
2013-05-01 15:50:00,72.29,72.31,72.23,72.3,93800.0,63.7714,63.789,63.7184,63.7802,93800.0
2013-05-02 09:30:00,72.48,72.66,72.45,72.61,25200.0,63.939,64.0978,63.9125,64.0536,25200.0
2013-05-02 09:40:00,72.63,72.67,72.57,72.62,13400.0,64.0713,64.1066,64.0184,64.0625,13400.0
2013-05-02 09:50:00,72.65,72.67,72.57,72.63,12600.0,64.0889,64.1066,64.0184,64.0713,12600.0
2013-05-02 10:00:00,72.61,72.7,72.6,72.66,19200.0,64.0536,64.133,64.0448,64.0978,19200.0
2013-05-02 10:10:00,72.69,72.79,72.69,72.76,9900.0,64.1242,64.2124,64.1242,64.186,9900.0
2013-05-02 10:20:00,72.79,72.82,72.77,72.81,16100.0,64.2124,64.2389,64.1948,64.2301,16100.0
2013-05-02 10:30:00,72.81,72.85,72.8,72.8,9900.0,64.2301,64.2654,64.2213,64.2213,9900.0
2013-05-02 10:40:00,72.8,72.83,72.78,72.78,12400.0,64.2213,64.2477,64.2036,64.2036,12400.0
2013-05-02 10:50:00,72.78,72.83,72.78,72.81,9800.0,64.2036,64.2477,64.2036,64.2301,9800.0
2013-05-02 11:00:00,72.82,72.84,72.8,72.83,8200.0,64.2389,64.2565,64.2213,64.2477,8200.0
2013-05-02 11:10:00,72.83,73.01,72.83,73.01,28800.0,64.2477,64.4065,64.2477,64.4065,28800.0
2013-05-02 11:20:00,73.01,73.05,73.01,73.04,18100.0,64.4065,64.4418,64.4065,64.433,18100.0
2013-05-02 11:30:00,73.04,73.04,73.0,73.01,15100.0,64.433,64.433,64.3977,64.4065,15100.0
2013-05-02 11:40:00,73.01,73.06,72.99,73.05,16700.0,64.4065,64.4506,64.3889,64.4418,16700.0
2013-05-02 11:50:00,73.03,73.08,73.03,73.05,18800.0,64.4242,64.4683,64.4242,64.4418,18800.0
2013-05-02 12:00:00,73.05,73.1,73.01,73.02,15300.0,64.4418,64.4859,64.4065,64.4153,15300.0
2013-05-02 12:10:00,73.01,73.02,73.0,73.01,4400.0,64.4065,64.4153,64.3977,64.4065,4400.0
2013-05-02 12:20:00,73.01,73.01,72.95,72.96,28000.0,64.4065,64.4065,64.3536,64.3624,28000.0
2013-05-02 12:30:00,72.97,73.0,72.95,72.97,24700.0,64.3712,64.3977,64.3536,64.3712,24700.0
2013-05-02 12:40:00,72.98,73.01,72.98,73.01,13700.0,64.38,64.4065,64.38,64.4065,13700.0
2013-05-02 12:50:00,73.01,73.04,73.01,73.03,30000.0,64.4065,64.433,64.4065,64.4242,30000.0
2013-05-02 13:00:00,73.03,73.07,73.03,73.06,10800.0,64.4242,64.4594,64.4242,64.4506,10800.0
2013-05-02 13:10:00,73.05,73.07,73.03,73.07,12200.0,64.4418,64.4594,64.4242,64.4594,12200.0
2013-05-02 13:20:00,73.06,73.12,73.05,73.1,16600.0,64.4506,64.5036,64.4418,64.4859,16600.0
2013-05-02 13:30:00,73.09,73.12,73.07,73.07,39400.0,64.4771,64.5036,64.4594,64.4594,39400.0
2013-05-02 13:40:00,73.07,73.09,73.07,73.08,10300.0,64.4594,64.4771,64.4594,64.4683,10300.0
2013-05-02 13:50:00,73.08,73.11,73.07,73.1,40100.0,64.4683,64.4947,64.4594,64.4859,40100.0
2013-05-02 14:00:00,73.1,73.12,73.04,73.04,23000.0,64.4859,64.5036,64.433,64.433,23000.0
2013-05-02 14:10:00,73.06,73.07,73.02,73.07,16800.0,64.4506,64.4594,64.4153,64.4594,16800.0
2013-05-02 14:20:00,73.06,73.07,73.03,73.05,9500.0,64.4506,64.4594,64.4242,64.4418,9500.0
2013-05-02 14:30:00,73.05,73.1,73.04,73.1,9200.0,64.4418,64.4859,64.433,64.4859,9200.0
2013-05-02 14:40:00,73.11,73.12,73.07,73.08,29000.0,64.4947,64.5036,64.4594,64.4683,29000.0
2013-05-02 14:50:00,73.09,73.1,73.06,73.08,18400.0,64.4771,64.4859,64.4506,64.4683,18400.0
2013-05-02 15:00:00,73.08,73.09,73.03,73.04,23300.0,64.4683,64.4771,64.4242,64.433,23300.0
2013-05-02 15:10:00,73.04,73.1,73.03,73.07,57900.0,64.433,64.4859,64.4242,64.4594,57900.0
2013-05-02 15:20:00,73.06,73.11,73.05,73.07,44100.0,64.4506,64.4947,64.4418,64.4594,44100.0
2013-05-02 15:30:00,73.08,73.09,73.06,73.08,23300.0,64.4683,64.4771,64.4506,64.4683,23300.0
2013-05-02 15:40:00,73.07,73.09,73.03,73.03,25600.0,64.4594,64.4771,64.4242,64.4242,25600.0
2013-05-02 15:50:00,73.04,73.08,73.0,73.06,96500.0,64.433,64.4683,64.3977,64.4506,96500.0
2013-05-03 09:30:00,73.66,73.86,73.62,73.86,47700.0,64.9799,65.1563,64.9446,65.1563,47700.0
2013-05-03 09:40:00,73.88,73.91,73.85,73.89,17900.0,65.174,65.2005,65.1475,65.1828,17900.0
2013-05-03 09:50:00,73.88,73.91,73.86,73.87,18400.0,65.174,65.2005,65.1563,65.1652,18400.0
2013-05-03 10:00:00,73.88,73.91,73.81,73.88,19100.0,65.174,65.2005,65.1122,65.174,19100.0
2013-05-03 10:10:00,73.9,73.93,73.87,73.88,16000.0,65.1916,65.2181,65.1652,65.174,16000.0
2013-05-03 10:20:00,73.87,74.01,73.87,74.0,30600.0,65.1652,65.2887,65.1652,65.2799,30600.0
2013-05-03 10:30:00,74.01,74.03,73.97,73.98,25100.0,65.2887,65.3063,65.2534,65.2622,25100.0
2013-05-03 10:40:00,73.97,74.01,73.97,73.99,6700.0,65.2534,65.2887,65.2534,65.271,6700.0
2013-05-03 10:50:00,73.99,74.01,73.98,73.99,83300.0,65.271,65.2887,65.2622,65.271,83300.0
2013-05-03 11:00:00,73.99,74.04,73.99,74.03,88300.0,65.271,65.3151,65.271,65.3063,88300.0
2013-05-03 11:10:00,74.04,74.05,73.99,73.99,69000.0,65.3151,65.324,65.271,65.271,69000.0
2013-05-03 11:20:00,73.99,73.99,73.94,73.95,41600.0,65.271,65.271,65.2269,65.2357,41600.0
2013-05-03 11:30:00,73.95,73.99,73.95,73.96,18200.0,65.2357,65.271,65.2357,65.2446,18200.0
2013-05-03 11:40:00,73.97,73.98,73.94,73.98,13000.0,65.2534,65.2622,65.2269,65.2622,13000.0
2013-05-03 11:50:00,73.98,74.01,73.95,73.96,17100.0,65.2622,65.2887,65.2357,65.2446,17100.0
2013-05-03 12:00:00,73.94,73.97,73.94,73.95,22600.0,65.2269,65.2534,65.2269,65.2357,22600.0
2013-05-03 12:10:00,73.95,73.97,73.94,73.96,46400.0,65.2357,65.2534,65.2269,65.2446,46400.0
2013-05-03 12:20:00,73.96,73.99,73.96,73.99,39100.0,65.2446,65.271,65.2446,65.271,39100.0
2013-05-03 12:30:00,73.98,73.98,73.94,73.95,7900.0,65.2622,65.2622,65.2269,65.2357,7900.0
2013-05-03 12:40:00,73.95,73.97,73.95,73.97,15300.0,65.2357,65.2534,65.2357,65.2534,15300.0
2013-05-03 12:50:00,73.98,74.02,73.97,74.02,44400.0,65.2622,65.2975,65.2534,65.2975,44400.0
2013-05-03 13:00:00,74.01,74.03,74.0,74.01,11400.0,65.2887,65.3063,65.2799,65.2887,11400.0
2013-05-03 13:10:00,74.01,74.03,73.99,73.99,24800.0,65.2887,65.3063,65.271,65.271,24800.0
2013-05-03 13:20:00,73.98,74.0,73.95,73.95,32200.0,65.2622,65.2799,65.2357,65.2357,32200.0
2013-05-03 13:30:00,73.95,73.98,73.94,73.97,16600.0,65.2357,65.2622,65.2269,65.2534,16600.0
2013-05-03 13:40:00,73.95,73.98,73.94,73.95,17100.0,65.2357,65.2622,65.2269,65.2357,17100.0
2013-05-03 13:50:00,73.94,73.94,73.91,73.93,14100.0,65.2269,65.2269,65.2005,65.2181,14100.0
2013-05-03 14:00:00,73.92,73.94,73.91,73.92,52900.0,65.2093,65.2269,65.2005,65.2093,52900.0
2013-05-03 14:10:00,73.92,73.94,73.92,73.92,28600.0,65.2093,65.2269,65.2093,65.2093,28600.0
2013-05-03 14:20:00,73.94,73.95,73.92,73.94,27500.0,65.2269,65.2357,65.2093,65.2269,27500.0
2013-05-03 14:30:00,73.94,73.94,73.88,73.88,12800.0,65.2269,65.2269,65.174,65.174,12800.0
2013-05-03 14:40:00,73.88,73.89,73.83,73.87,22900.0,65.174,65.1828,65.1299,65.1652,22900.0
2013-05-03 14:50:00,73.88,73.89,73.85,73.85,27800.0,65.174,65.1828,65.1475,65.1475,27800.0
2013-05-03 15:00:00,73.86,73.87,73.82,73.83,29900.0,65.1563,65.1652,65.1211,65.1299,29900.0
2013-05-03 15:10:00,73.82,73.84,73.8,73.83,45100.0,65.1211,65.1387,65.1034,65.1299,45100.0
2013-05-03 15:20:00,73.82,73.85,73.8,73.85,15100.0,65.1211,65.1475,65.1034,65.1475,15100.0
2013-05-03 15:30:00,73.86,73.91,73.85,73.89,24000.0,65.1563,65.2005,65.1475,65.1828,24000.0
2013-05-03 15:40:00,73.89,73.95,73.89,73.91,34200.0,65.1828,65.2357,65.1828,65.2005,34200.0
2013-05-03 15:50:00,73.92,73.94,73.85,73.85,305100.0,65.2093,65.2269,65.1475,65.1475,305100.0
2013-05-06 09:30:00,73.88,73.98,73.78,73.93,29800.0,65.174,65.2622,65.0858,65.2181,29800.0
2013-05-06 09:40:00,73.96,73.96,73.85,73.86,9300.0,65.2446,65.2446,65.1475,65.1563,9300.0
2013-05-06 09:50:00,73.86,73.86,73.81,73.83,5800.0,65.1563,65.1563,65.1122,65.1299,5800.0
2013-05-06 10:00:00,73.85,73.91,73.84,73.9,12100.0,65.1475,65.2005,65.1387,65.1916,12100.0
2013-05-06 10:10:00,73.9,73.96,73.9,73.94,11400.0,65.1916,65.2446,65.1916,65.2269,11400.0
2013-05-06 10:20:00,73.95,74.0,73.94,73.98,31900.0,65.2357,65.2799,65.2269,65.2622,31900.0
2013-05-06 10:30:00,73.98,74.01,73.96,73.98,17100.0,65.2622,65.2887,65.2446,65.2622,17100.0
2013-05-06 10:40:00,73.96,73.96,73.94,73.95,10400.0,65.2446,65.2446,65.2269,65.2357,10400.0
2013-05-06 10:50:00,73.93,73.93,73.85,73.85,18700.0,65.2181,65.2181,65.1475,65.1475,18700.0
2013-05-06 11:00:00,73.86,73.88,73.85,73.87,15000.0,65.1563,65.174,65.1475,65.1652,15000.0
2013-05-06 11:10:00,73.86,73.92,73.86,73.92,30700.0,65.1563,65.2093,65.1563,65.2093,30700.0
2013-05-06 11:20:00,73.91,73.94,73.9,73.91,13700.0,65.2005,65.2269,65.1916,65.2005,13700.0
2013-05-06 11:30:00,73.91,73.91,73.86,73.89,12500.0,65.2005,65.2005,65.1563,65.1828,12500.0
2013-05-06 11:40:00,73.89,73.97,73.88,73.96,25600.0,65.1828,65.2534,65.174,65.2446,25600.0
2013-05-06 11:50:00,73.98,74.02,73.96,73.99,21400.0,65.2622,65.2975,65.2446,65.271,21400.0
2013-05-06 12:00:00,74.0,74.01,73.98,74.01,17900.0,65.2799,65.2887,65.2622,65.2887,17900.0
2013-05-06 12:10:00,74.02,74.03,73.99,74.0,26000.0,65.2975,65.3063,65.271,65.2799,26000.0
2013-05-06 12:20:00,74.0,74.01,73.96,73.96,25200.0,65.2799,65.2887,65.2446,65.2446,25200.0
2013-05-06 12:30:00,73.96,73.98,73.96,73.96,35800.0,65.2446,65.2622,65.2446,65.2446,35800.0
2013-05-06 12:40:00,73.97,73.97,73.94,73.97,39600.0,65.2534,65.2534,65.2269,65.2534,39600.0
2013-05-06 12:50:00,73.98,74.0,73.96,73.96,18000.0,65.2622,65.2799,65.2446,65.2446,18000.0
2013-05-06 13:00:00,73.97,73.98,73.94,73.95,11800.0,65.2534,65.2622,65.2269,65.2357,11800.0
2013-05-06 13:10:00,73.96,73.97,73.95,73.96,26700.0,65.2446,65.2534,65.2357,65.2446,26700.0
2013-05-06 13:20:00,73.96,73.99,73.96,73.99,13300.0,65.2446,65.271,65.2446,65.271,13300.0
2013-05-06 13:30:00,73.98,74.03,73.98,74.0,28700.0,65.2622,65.3063,65.2622,65.2799,28700.0
2013-05-06 13:40:00,74.0,74.01,73.98,74.0,10000.0,65.2799,65.2887,65.2622,65.2799,10000.0
2013-05-06 13:50:00,74.0,74.04,74.0,74.03,14400.0,65.2799,65.3151,65.2799,65.3063,14400.0
2013-05-06 14:00:00,74.03,74.05,74.01,74.04,20700.0,65.3063,65.324,65.2887,65.3151,20700.0
2013-05-06 14:10:00,74.03,74.05,74.03,74.04,21400.0,65.3063,65.324,65.3063,65.3151,21400.0
2013-05-06 14:20:00,74.04,74.06,74.03,74.03,22900.0,65.3151,65.3328,65.3063,65.3063,22900.0
2013-05-06 14:30:00,74.03,74.04,74.02,74.02,20700.0,65.3063,65.3151,65.2975,65.2975,20700.0
2013-05-06 14:40:00,74.03,74.04,73.99,74.0,28900.0,65.3063,65.3151,65.271,65.2799,28900.0
2013-05-06 14:50:00,74.0,74.01,73.98,73.99,16600.0,65.2799,65.2887,65.2622,65.271,16600.0
2013-05-06 15:00:00,73.99,74.02,73.97,74.02,27300.0,65.271,65.2975,65.2534,65.2975,27300.0
2013-05-06 15:10:00,74.02,74.02,73.99,73.99,43500.0,65.2975,65.2975,65.271,65.271,43500.0
2013-05-06 15:20:00,74.0,74.0,73.95,73.97,27000.0,65.2799,65.2799,65.2357,65.2534,27000.0
2013-05-06 15:30:00,73.97,73.99,73.96,73.99,36500.0,65.2534,65.271,65.2446,65.271,36500.0
2013-05-06 15:40:00,73.99,74.02,73.97,73.98,44900.0,65.271,65.2975,65.2534,65.2622,44900.0
2013-05-06 15:50:00,73.99,74.0,73.92,73.96,59300.0,65.271,65.2799,65.2093,65.2446,59300.0
2013-05-07 09:30:00,74.11,74.19,74.07,74.15,36300.0,65.3769,65.4475,65.3416,65.4122,36300.0
2013-05-07 09:40:00,74.16,74.18,74.09,74.17,33300.0,65.421,65.4386,65.3592,65.4298,33300.0
2013-05-07 09:50:00,74.17,74.22,74.16,74.21,17600.0,65.4298,65.4739,65.421,65.4651,17600.0
2013-05-07 10:00:00,74.23,74.25,74.08,74.08,25600.0,65.4827,65.5004,65.3504,65.3504,25600.0
2013-05-07 10:10:00,74.07,74.07,73.9,73.91,18800.0,65.3416,65.3416,65.1916,65.2005,18800.0
2013-05-07 10:20:00,73.91,74.04,73.88,74.01,9400.0,65.2005,65.3151,65.174,65.2887,9400.0
2013-05-07 10:30:00,74.01,74.09,74.0,74.06,7700.0,65.2887,65.3592,65.2799,65.3328,7700.0
2013-05-07 10:40:00,74.04,74.1,74.03,74.09,12300.0,65.3151,65.3681,65.3063,65.3592,12300.0
2013-05-07 10:50:00,74.1,74.1,74.01,74.02,15100.0,65.3681,65.3681,65.2887,65.2975,15100.0
2013-05-07 11:00:00,74.04,74.11,74.03,74.09,28000.0,65.3151,65.3769,65.3063,65.3592,28000.0
2013-05-07 11:10:00,74.1,74.14,74.09,74.1,24700.0,65.3681,65.4034,65.3592,65.3681,24700.0
2013-05-07 11:20:00,74.1,74.14,74.1,74.12,8400.0,65.3681,65.4034,65.3681,65.3857,8400.0
2013-05-07 11:30:00,74.11,74.14,74.09,74.12,10200.0,65.3769,65.4034,65.3592,65.3857,10200.0
2013-05-07 11:40:00,74.12,74.14,74.1,74.1,22000.0,65.3857,65.4034,65.3681,65.3681,22000.0
2013-05-07 11:50:00,74.1,74.1,74.04,74.09,39400.0,65.3681,65.3681,65.3151,65.3592,39400.0
2013-05-07 12:00:00,74.08,74.13,74.08,74.13,13000.0,65.3504,65.3945,65.3504,65.3945,13000.0
2013-05-07 12:10:00,74.13,74.15,74.11,74.13,6800.0,65.3945,65.4122,65.3769,65.3945,6800.0
2013-05-07 12:20:00,74.12,74.15,74.12,74.13,10300.0,65.3857,65.4122,65.3857,65.3945,10300.0
2013-05-07 12:30:00,74.12,74.15,74.1,74.15,12400.0,65.3857,65.4122,65.3681,65.4122,12400.0
2013-05-07 12:40:00,74.15,74.17,74.14,74.17,24100.0,65.4122,65.4298,65.4034,65.4298,24100.0
2013-05-07 12:50:00,74.17,74.21,74.16,74.21,60300.0,65.4298,65.4651,65.421,65.4651,60300.0
2013-05-07 13:00:00,74.2,74.21,74.18,74.21,16000.0,65.4563,65.4651,65.4386,65.4651,16000.0
2013-05-07 13:10:00,74.2,74.2,74.17,74.19,11900.0,65.4563,65.4563,65.4298,65.4475,11900.0
2013-05-07 13:20:00,74.19,74.21,74.16,74.2,58000.0,65.4475,65.4651,65.421,65.4563,58000.0
2013-05-07 13:30:00,74.19,74.25,74.18,74.23,8100.0,65.4475,65.5004,65.4386,65.4827,8100.0
2013-05-07 13:40:00,74.24,74.26,74.23,74.26,18900.0,65.4916,65.5092,65.4827,65.5092,18900.0
2013-05-07 13:50:00,74.26,74.28,74.25,74.25,26000.0,65.5092,65.5269,65.5004,65.5004,26000.0
2013-05-07 14:00:00,74.24,74.26,74.23,74.26,30400.0,65.4916,65.5092,65.4827,65.5092,30400.0
2013-05-07 14:10:00,74.25,74.28,74.25,74.26,24200.0,65.5004,65.5269,65.5004,65.5092,24200.0
2013-05-07 14:20:00,74.25,74.27,74.24,74.25,10100.0,65.5004,65.518,65.4916,65.5004,10100.0
2013-05-07 14:30:00,74.25,74.25,74.19,74.2,11600.0,65.5004,65.5004,65.4475,65.4563,11600.0
2013-05-07 14:40:00,74.21,74.26,74.21,74.25,29300.0,65.4651,65.5092,65.4651,65.5004,29300.0
2013-05-07 14:50:00,74.26,74.29,74.25,74.29,20700.0,65.5092,65.5357,65.5004,65.5357,20700.0
2013-05-07 15:00:00,74.29,74.3,74.25,74.28,28900.0,65.5357,65.5445,65.5004,65.5269,28900.0
2013-05-07 15:10:00,74.28,74.3,74.27,74.28,27700.0,65.5269,65.5445,65.518,65.5269,27700.0
2013-05-07 15:20:00,74.28,74.29,74.23,74.26,214700.0,65.5269,65.5357,65.4827,65.5092,214700.0
2013-05-07 15:30:00,74.26,74.27,74.25,74.27,13100.0,65.5092,65.518,65.5004,65.518,13100.0
2013-05-07 15:40:00,74.28,74.29,74.23,74.23,16700.0,65.5269,65.5357,65.4827,65.4827,16700.0
2013-05-07 15:50:00,74.24,74.28,74.24,74.28,27500.0,65.4916,65.5269,65.4916,65.5269,27500.0
2013-05-08 09:30:00,74.22,74.28,74.15,74.18,18200.0,65.4739,65.5269,65.4122,65.4386,18200.0
2013-05-08 09:40:00,74.18,74.27,74.16,74.25,20100.0,65.4386,65.518,65.421,65.5004,20100.0
2013-05-08 09:50:00,74.24,74.35,74.22,74.35,10600.0,65.4916,65.5886,65.4739,65.5886,10600.0
2013-05-08 10:00:00,74.36,74.38,74.34,74.34,17600.0,65.5974,65.6151,65.5798,65.5798,17600.0
2013-05-08 10:10:00,74.35,74.43,74.35,74.37,18800.0,65.5886,65.6592,65.5886,65.6063,18800.0
2013-05-08 10:20:00,74.37,74.41,74.36,74.4,5800.0,65.6063,65.6415,65.5974,65.6327,5800.0
2013-05-08 10:30:00,74.4,74.46,74.39,74.45,9900.0,65.6327,65.6856,65.6239,65.6768,9900.0
2013-05-08 10:40:00,74.46,74.49,74.45,74.46,11300.0,65.6856,65.7121,65.6768,65.6856,11300.0
2013-05-08 10:50:00,74.45,74.48,74.43,74.43,21600.0,65.6768,65.7033,65.6592,65.6592,21600.0
2013-05-08 11:00:00,74.44,74.47,74.44,74.47,7300.0,65.668,65.6945,65.668,65.6945,7300.0
2013-05-08 11:10:00,74.49,74.5,74.48,74.49,24400.0,65.7121,65.7209,65.7033,65.7121,24400.0
2013-05-08 11:20:00,74.48,74.5,74.48,74.48,20600.0,65.7033,65.7209,65.7033,65.7033,20600.0
2013-05-08 11:30:00,74.49,74.5,74.48,74.49,10200.0,65.7121,65.7209,65.7033,65.7121,10200.0
2013-05-08 11:40:00,74.5,74.51,74.48,74.5,28900.0,65.7209,65.7298,65.7033,65.7209,28900.0
2013-05-08 11:50:00,74.5,74.52,74.48,74.52,21400.0,65.7209,65.7386,65.7033,65.7386,21400.0
2013-05-08 12:00:00,74.5,74.53,74.5,74.52,14400.0,65.7209,65.7474,65.7209,65.7386,14400.0
2013-05-08 12:10:00,74.51,74.52,74.51,74.51,19400.0,65.7298,65.7386,65.7298,65.7298,19400.0
2013-05-08 12:20:00,74.52,74.53,74.48,74.48,33000.0,65.7386,65.7474,65.7033,65.7033,33000.0
2013-05-08 12:30:00,74.48,74.48,74.45,74.46,15600.0,65.7033,65.7033,65.6768,65.6856,15600.0
2013-05-08 12:40:00,74.47,74.49,74.46,74.48,11700.0,65.6945,65.7121,65.6856,65.7033,11700.0
2013-05-08 12:50:00,74.47,74.49,74.46,74.48,12800.0,65.6945,65.7121,65.6856,65.7033,12800.0
2013-05-08 13:00:00,74.48,74.52,74.47,74.5,9300.0,65.7033,65.7386,65.6945,65.7209,9300.0
2013-05-08 13:10:00,74.49,74.53,74.48,74.52,26800.0,65.7121,65.7474,65.7033,65.7386,26800.0
2013-05-08 13:20:00,74.52,74.54,74.49,74.49,9900.0,65.7386,65.7562,65.7121,65.7121,9900.0
2013-05-08 13:30:00,74.5,74.53,74.5,74.51,7300.0,65.7209,65.7474,65.7209,65.7298,7300.0
2013-05-08 13:40:00,74.5,74.51,74.47,74.47,13900.0,65.7209,65.7298,65.6945,65.6945,13900.0
2013-05-08 13:50:00,74.47,74.49,74.46,74.47,7200.0,65.6945,65.7121,65.6856,65.6945,7200.0
2013-05-08 14:00:00,74.47,74.51,74.47,74.49,22300.0,65.6945,65.7298,65.6945,65.7121,22300.0
2013-05-08 14:10:00,74.48,74.5,74.47,74.49,15800.0,65.7033,65.7209,65.6945,65.7121,15800.0
2013-05-08 14:20:00,74.5,74.52,74.5,74.5,11900.0,65.7209,65.7386,65.7209,65.7209,11900.0
2013-05-08 14:30:00,74.49,74.5,74.38,74.41,51100.0,65.7121,65.7209,65.6151,65.6415,51100.0
2013-05-08 14:40:00,74.4,74.4,74.32,74.37,52400.0,65.6327,65.6327,65.5621,65.6063,52400.0
2013-05-08 14:50:00,74.38,74.41,74.36,74.41,16000.0,65.6151,65.6415,65.5974,65.6415,16000.0
2013-05-08 15:00:00,74.42,74.45,74.4,74.44,62100.0,65.6504,65.6768,65.6327,65.668,62100.0
2013-05-08 15:10:00,74.45,74.51,74.44,74.5,56600.0,65.6768,65.7298,65.668,65.7209,56600.0
2013-05-08 15:20:00,74.51,74.6,74.51,74.58,336700.0,65.7298,65.8091,65.7298,65.7915,336700.0
2013-05-08 15:30:00,74.58,74.61,74.55,74.56,308000.0,65.7915,65.818,65.765,65.7739,308000.0
2013-05-08 15:40:00,74.56,74.64,74.56,74.59,264200.0,65.7739,65.8444,65.7739,65.8003,264200.0
2013-05-08 15:50:00,74.59,74.62,74.56,74.61,137900.0,65.8003,65.8268,65.7739,65.818,137900.0
2013-05-09 09:30:00,74.58,74.65,74.51,74.65,46100.0,65.7915,65.8533,65.7298,65.8533,46100.0
2013-05-09 09:40:00,74.66,74.7,74.57,74.58,12200.0,65.8621,65.8974,65.7827,65.7915,12200.0
2013-05-09 09:50:00,74.56,74.67,74.56,74.64,12500.0,65.7739,65.8709,65.7739,65.8444,12500.0
2013-05-09 10:00:00,74.63,74.64,74.52,74.53,9200.0,65.8356,65.8444,65.7386,65.7474,9200.0
2013-05-09 10:10:00,74.53,74.57,74.48,74.48,7400.0,65.7474,65.7827,65.7033,65.7033,7400.0
2013-05-09 10:20:00,74.48,74.5,74.41,74.44,11500.0,65.7033,65.7209,65.6415,65.668,11500.0
2013-05-09 10:30:00,74.44,74.54,74.44,74.53,8700.0,65.668,65.7562,65.668,65.7474,8700.0
2013-05-09 10:40:00,74.52,74.55,74.5,74.54,9300.0,65.7386,65.765,65.7209,65.7562,9300.0
2013-05-09 10:50:00,74.54,74.55,74.49,74.5,5500.0,65.7562,65.765,65.7121,65.7209,5500.0
2013-05-09 11:00:00,74.48,74.58,74.48,74.57,15600.0,65.7033,65.7915,65.7033,65.7827,15600.0
2013-05-09 11:10:00,74.58,74.58,74.5,74.5,19500.0,65.7915,65.7915,65.7209,65.7209,19500.0
2013-05-09 11:20:00,74.51,74.61,74.51,74.61,56600.0,65.7298,65.818,65.7298,65.818,56600.0
2013-05-09 11:30:00,74.61,74.62,74.57,74.6,19300.0,65.818,65.8268,65.7827,65.8091,19300.0
2013-05-09 11:40:00,74.6,74.63,74.59,74.62,16500.0,65.8091,65.8356,65.8003,65.8268,16500.0
2013-05-09 11:50:00,74.62,74.62,74.59,74.61,20000.0,65.8268,65.8268,65.8003,65.818,20000.0
2013-05-09 12:00:00,74.6,74.63,74.58,74.6,16600.0,65.8091,65.8356,65.7915,65.8091,16600.0
2013-05-09 12:10:00,74.6,74.61,74.57,74.58,24900.0,65.8091,65.818,65.7827,65.7915,24900.0
2013-05-09 12:20:00,74.56,74.56,74.52,74.54,24100.0,65.7739,65.7739,65.7386,65.7562,24100.0
2013-05-09 12:30:00,74.54,74.59,74.54,74.58,13700.0,65.7562,65.8003,65.7562,65.7915,13700.0
2013-05-09 12:40:00,74.59,74.61,74.59,74.6,22600.0,65.8003,65.818,65.8003,65.8091,22600.0
2013-05-09 12:50:00,74.6,74.68,74.6,74.68,20000.0,65.8091,65.8797,65.8091,65.8797,20000.0
2013-05-09 13:00:00,74.68,74.73,74.66,74.71,49400.0,65.8797,65.9238,65.8621,65.9062,49400.0
2013-05-09 13:10:00,74.72,74.73,74.7,74.71,44400.0,65.915,65.9238,65.8974,65.9062,44400.0
2013-05-09 13:20:00,74.71,74.74,74.71,74.73,38800.0,65.9062,65.9327,65.9062,65.9238,38800.0
2013-05-09 13:30:00,74.74,74.8,74.74,74.8,35200.0,65.9327,65.9856,65.9327,65.9856,35200.0
2013-05-09 13:40:00,74.8,74.86,74.78,74.84,20600.0,65.9856,66.0385,65.9679,66.0209,20600.0
2013-05-09 13:50:00,74.84,74.84,74.78,74.82,18100.0,66.0209,66.0209,65.9679,66.0032,18100.0
2013-05-09 14:00:00,74.82,74.83,74.77,74.77,27100.0,66.0032,66.012,65.9591,65.9591,27100.0
2013-05-09 14:10:00,74.76,74.79,74.76,74.78,16300.0,65.9503,65.9768,65.9503,65.9679,16300.0
2013-05-09 14:20:00,74.79,74.82,74.76,74.79,17600.0,65.9768,66.0032,65.9503,65.9768,17600.0
2013-05-09 14:30:00,74.79,74.81,74.66,74.67,20200.0,65.9768,65.9944,65.8621,65.8709,20200.0
2013-05-09 14:40:00,74.65,74.65,74.59,74.6,29000.0,65.8533,65.8533,65.8003,65.8091,29000.0
2013-05-09 14:50:00,74.59,74.61,74.45,74.45,23800.0,65.8003,65.818,65.6768,65.6768,23800.0
2013-05-09 15:00:00,74.45,74.52,74.34,74.52,12900.0,65.6768,65.7386,65.5798,65.7386,12900.0
2013-05-09 15:10:00,74.51,74.53,74.43,74.5,136300.0,65.7298,65.7474,65.6592,65.7209,136300.0
2013-05-09 15:20:00,74.51,74.59,74.49,74.54,36400.0,65.7298,65.8003,65.7121,65.7562,36400.0
2013-05-09 15:30:00,74.55,74.6,74.48,74.48,37700.0,65.765,65.8091,65.7033,65.7033,37700.0
2013-05-09 15:40:00,74.49,74.51,74.41,74.45,24600.0,65.7121,65.7298,65.6415,65.6768,24600.0
2013-05-09 15:50:00,74.45,74.46,74.31,74.46,54800.0,65.6768,65.6856,65.5533,65.6856,54800.0
2013-05-10 09:30:00,74.49,74.71,74.49,74.65,61100.0,65.7121,65.9062,65.7121,65.8533,61100.0
2013-05-10 09:40:00,74.65,74.66,74.53,74.61,4000.0,65.8533,65.8621,65.7474,65.818,4000.0
2013-05-10 09:50:00,74.63,74.75,74.56,74.75,38300.0,65.8356,65.9415,65.7739,65.9415,38300.0
2013-05-10 10:00:00,74.74,74.8,74.74,74.74,12000.0,65.9327,65.9856,65.9327,65.9327,12000.0
2013-05-10 10:10:00,74.75,74.79,74.73,74.75,15000.0,65.9415,65.9768,65.9238,65.9415,15000.0
2013-05-10 10:20:00,74.75,74.75,74.67,74.67,39100.0,65.9415,65.9415,65.8709,65.8709,39100.0
2013-05-10 10:30:00,74.66,74.66,74.47,74.5,21000.0,65.8621,65.8621,65.6945,65.7209,21000.0
2013-05-10 10:40:00,74.49,74.57,74.48,74.55,10700.0,65.7121,65.7827,65.7033,65.765,10700.0
2013-05-10 10:50:00,74.56,74.62,74.51,74.58,12400.0,65.7739,65.8268,65.7298,65.7915,12400.0
2013-05-10 11:00:00,74.6,74.67,74.57,74.67,35000.0,65.8091,65.8709,65.7827,65.8709,35000.0
2013-05-10 11:10:00,74.65,74.67,74.61,74.62,18600.0,65.8533,65.8709,65.818,65.8268,18600.0
2013-05-10 11:20:00,74.62,74.65,74.55,74.64,15000.0,65.8268,65.8533,65.765,65.8444,15000.0
2013-05-10 11:30:00,74.67,74.73,74.66,74.69,18600.0,65.8709,65.9238,65.8621,65.8885,18600.0
2013-05-10 11:40:00,74.67,74.68,74.59,74.59,22300.0,65.8709,65.8797,65.8003,65.8003,22300.0
2013-05-10 11:50:00,74.58,74.58,74.49,74.5,21400.0,65.7915,65.7915,65.7121,65.7209,21400.0
2013-05-10 12:00:00,74.48,74.51,74.43,74.43,13600.0,65.7033,65.7298,65.6592,65.6592,13600.0
2013-05-10 12:10:00,74.44,74.54,74.44,74.52,19800.0,65.668,65.7562,65.668,65.7386,19800.0
2013-05-10 12:20:00,74.52,74.58,74.51,74.57,22400.0,65.7386,65.7915,65.7298,65.7827,22400.0
2013-05-10 12:30:00,74.57,74.59,74.54,74.54,33100.0,65.7827,65.8003,65.7562,65.7562,33100.0
2013-05-10 12:40:00,74.54,74.62,74.54,74.57,38700.0,65.7562,65.8268,65.7562,65.7827,38700.0
2013-05-10 12:50:00,74.58,74.61,74.57,74.58,15000.0,65.7915,65.818,65.7827,65.7915,15000.0
2013-05-10 13:00:00,74.6,74.68,74.59,74.66,14600.0,65.8091,65.8797,65.8003,65.8621,14600.0
2013-05-10 13:10:00,74.67,74.67,74.63,74.66,12000.0,65.8709,65.8709,65.8356,65.8621,12000.0
2013-05-10 13:20:00,74.66,74.71,74.64,74.7,20100.0,65.8621,65.9062,65.8444,65.8974,20100.0
2013-05-10 13:30:00,74.71,74.71,74.64,74.65,7900.0,65.9062,65.9062,65.8444,65.8533,7900.0
2013-05-10 13:40:00,74.65,74.68,74.63,74.67,17300.0,65.8533,65.8797,65.8356,65.8709,17300.0
2013-05-10 13:50:00,74.65,74.68,74.62,74.64,31900.0,65.8533,65.8797,65.8268,65.8444,31900.0
2013-05-10 14:00:00,74.64,74.71,74.64,74.71,14800.0,65.8444,65.9062,65.8444,65.9062,14800.0
2013-05-10 14:10:00,74.72,74.74,74.67,74.68,9800.0,65.915,65.9327,65.8709,65.8797,9800.0
2013-05-10 14:20:00,74.68,74.71,74.67,74.71,17300.0,65.8797,65.9062,65.8709,65.9062,17300.0
2013-05-10 14:30:00,74.71,74.74,74.68,74.68,13400.0,65.9062,65.9327,65.8797,65.8797,13400.0
2013-05-10 14:40:00,74.68,74.72,74.67,74.71,14100.0,65.8797,65.915,65.8709,65.9062,14100.0
2013-05-10 14:50:00,74.71,74.73,74.69,74.69,16500.0,65.9062,65.9238,65.8885,65.8885,16500.0
2013-05-10 15:00:00,74.68,74.73,74.68,74.72,9400.0,65.8797,65.9238,65.8797,65.915,9400.0
2013-05-10 15:10:00,74.72,74.76,74.71,74.73,34000.0,65.915,65.9503,65.9062,65.9238,34000.0
2013-05-10 15:20:00,74.72,74.75,74.7,74.71,24300.0,65.915,65.9415,65.8974,65.9062,24300.0
2013-05-10 15:30:00,74.71,74.74,74.69,74.7,18800.0,65.9062,65.9327,65.8885,65.8974,18800.0
2013-05-10 15:40:00,74.71,74.81,74.7,74.81,51200.0,65.9062,65.9944,65.8974,65.9944,51200.0
2013-05-10 15:50:00,74.81,74.86,74.8,74.86,87800.0,65.9944,66.0385,65.9856,66.0385,87800.0
2013-05-13 09:30:00,74.76,74.82,74.71,74.79,32900.0,65.9503,66.0032,65.9062,65.9768,32900.0
2013-05-13 09:40:00,74.8,74.82,74.74,74.78,14000.0,65.9856,66.0032,65.9327,65.9679,14000.0
2013-05-13 09:50:00,74.74,74.74,74.65,74.67,8900.0,65.9327,65.9327,65.8533,65.8709,8900.0
2013-05-13 10:00:00,74.68,74.81,74.6,74.81,39400.0,65.8797,65.9944,65.8091,65.9944,39400.0
2013-05-13 10:10:00,74.81,74.89,74.81,74.84,17800.0,65.9944,66.065,65.9944,66.0209,17800.0
2013-05-13 10:20:00,74.83,74.84,74.76,74.8,24200.0,66.012,66.0209,65.9503,65.9856,24200.0
2013-05-13 10:30:00,74.79,74.87,74.79,74.85,10400.0,65.9768,66.0473,65.9768,66.0297,10400.0
2013-05-13 10:40:00,74.86,74.87,74.82,74.84,10400.0,66.0385,66.0473,66.0032,66.0209,10400.0
2013-05-13 10:50:00,74.88,74.89,74.81,74.82,13400.0,66.0562,66.065,65.9944,66.0032,13400.0
2013-05-13 11:00:00,74.82,74.84,74.79,74.82,5200.0,66.0032,66.0209,65.9768,66.0032,5200.0
2013-05-13 11:10:00,74.81,74.88,74.81,74.85,8200.0,65.9944,66.0562,65.9944,66.0297,8200.0
2013-05-13 11:20:00,74.82,74.82,74.73,74.81,20300.0,66.0032,66.0032,65.9238,65.9944,20300.0
2013-05-13 11:30:00,74.81,74.89,74.81,74.89,11200.0,65.9944,66.065,65.9944,66.065,11200.0
2013-05-13 11:40:00,74.89,74.94,74.86,74.94,31400.0,66.065,66.1091,66.0385,66.1091,31400.0
2013-05-13 11:50:00,74.94,74.98,74.94,74.98,20400.0,66.1091,66.1444,66.1091,66.1444,20400.0
2013-05-13 12:00:00,74.97,75.02,74.97,75.0,16700.0,66.1355,66.1797,66.1355,66.162,16700.0
2013-05-13 12:10:00,75.01,75.03,75.0,75.01,23800.0,66.1708,66.1885,66.162,66.1708,23800.0
2013-05-13 12:20:00,75.01,75.04,74.99,74.99,37700.0,66.1708,66.1973,66.1532,66.1532,37700.0
2013-05-13 12:30:00,75.0,75.01,74.97,74.97,5400.0,66.162,66.1708,66.1355,66.1355,5400.0
2013-05-13 12:40:00,74.96,74.99,74.95,74.98,13200.0,66.1267,66.1532,66.1179,66.1444,13200.0
2013-05-13 12:50:00,74.98,74.98,74.95,74.96,6800.0,66.1444,66.1444,66.1179,66.1267,6800.0
2013-05-13 13:00:00,74.96,74.98,74.95,74.95,6800.0,66.1267,66.1444,66.1179,66.1179,6800.0
2013-05-13 13:10:00,74.95,74.98,74.95,74.98,14900.0,66.1179,66.1444,66.1179,66.1444,14900.0
2013-05-13 13:20:00,74.98,74.98,74.9,74.91,20400.0,66.1444,66.1444,66.0738,66.0826,20400.0
2013-05-13 13:30:00,74.91,74.91,74.84,74.85,21000.0,66.0826,66.0826,66.0209,66.0297,21000.0
2013-05-13 13:40:00,74.84,74.85,74.78,74.78,11900.0,66.0209,66.0297,65.9679,65.9679,11900.0
2013-05-13 13:50:00,74.79,74.84,74.79,74.81,23300.0,65.9768,66.0209,65.9768,65.9944,23300.0
2013-05-13 14:00:00,74.81,74.85,74.79,74.84,16400.0,65.9944,66.0297,65.9768,66.0209,16400.0
2013-05-13 14:10:00,74.84,74.84,74.79,74.81,21200.0,66.0209,66.0209,65.9768,65.9944,21200.0
2013-05-13 14:20:00,74.81,74.84,74.8,74.82,25800.0,65.9944,66.0209,65.9856,66.0032,25800.0
2013-05-13 14:30:00,74.84,74.89,74.83,74.88,15800.0,66.0209,66.065,66.012,66.0562,15800.0
2013-05-13 14:40:00,74.88,74.89,74.86,74.86,13600.0,66.0562,66.065,66.0385,66.0385,13600.0
2013-05-13 14:50:00,74.87,74.9,74.87,74.9,27400.0,66.0473,66.0738,66.0473,66.0738,27400.0
2013-05-13 15:00:00,74.91,74.92,74.85,74.86,35900.0,66.0826,66.0914,66.0297,66.0385,35900.0
2013-05-13 15:10:00,74.85,74.85,74.76,74.82,27500.0,66.0297,66.0297,65.9503,66.0032,27500.0
2013-05-13 15:20:00,74.81,74.82,74.78,74.8,32800.0,65.9944,66.0032,65.9679,65.9856,32800.0
2013-05-13 15:30:00,74.79,74.88,74.79,74.88,21500.0,65.9768,66.0562,65.9768,66.0562,21500.0
2013-05-13 15:40:00,74.88,74.88,74.83,74.85,27300.0,66.0562,66.0562,66.012,66.0297,27300.0
2013-05-13 15:50:00,74.84,74.89,74.8,74.86,35500.0,66.0209,66.065,65.9856,66.0385,35500.0
2013-05-14 09:30:00,74.85,75.1,74.85,75.09,36800.0,66.0297,66.2502,66.0297,66.2414,36800.0
2013-05-14 09:40:00,75.09,75.14,75.07,75.13,32600.0,66.2414,66.2855,66.2238,66.2767,32600.0
2013-05-14 09:50:00,75.15,75.18,75.14,75.17,12000.0,66.2943,66.3208,66.2855,66.312,12000.0
2013-05-14 10:00:00,75.16,75.19,75.16,75.19,24300.0,66.3032,66.3296,66.3032,66.3296,24300.0
2013-05-14 10:10:00,75.2,75.28,75.19,75.26,40800.0,66.3384,66.409,66.3296,66.3914,40800.0
2013-05-14 10:20:00,75.27,75.33,75.22,75.33,18800.0,66.4002,66.4531,66.3561,66.4531,18800.0
2013-05-14 10:30:00,75.32,75.39,75.31,75.38,17100.0,66.4443,66.5061,66.4355,66.4972,17100.0
2013-05-14 10:40:00,75.39,75.41,75.36,75.39,54000.0,66.5061,66.5237,66.4796,66.5061,54000.0
2013-05-14 10:50:00,75.39,75.47,75.39,75.47,30600.0,66.5061,66.5766,66.5061,66.5766,30600.0
2013-05-14 11:00:00,75.48,75.48,75.45,75.45,19200.0,66.5854,66.5854,66.559,66.559,19200.0
2013-05-14 11:10:00,75.45,75.45,75.43,75.44,9600.0,66.559,66.559,66.5413,66.5502,9600.0
2013-05-14 11:20:00,75.45,75.47,75.44,75.46,5200.0,66.559,66.5766,66.5502,66.5678,5200.0
2013-05-14 11:30:00,75.48,75.51,75.46,75.5,20400.0,66.5854,66.6119,66.5678,66.6031,20400.0
2013-05-14 11:40:00,75.5,75.55,75.48,75.51,20000.0,66.6031,66.6472,66.5854,66.6119,20000.0
2013-05-14 11:50:00,75.5,75.51,75.47,75.51,7700.0,66.6031,66.6119,66.5766,66.6119,7700.0
2013-05-14 12:00:00,75.51,75.51,75.49,75.49,9100.0,66.6119,66.6119,66.5943,66.5943,9100.0
2013-05-14 12:10:00,75.49,75.59,75.49,75.58,17000.0,66.5943,66.6825,66.5943,66.6737,17000.0
2013-05-14 12:20:00,75.58,75.58,75.51,75.51,11100.0,66.6737,66.6737,66.6119,66.6119,11100.0
2013-05-14 12:30:00,75.51,75.52,75.49,75.51,21600.0,66.6119,66.6207,66.5943,66.6119,21600.0
2013-05-14 12:40:00,75.51,75.53,75.48,75.49,9300.0,66.6119,66.6296,66.5854,66.5943,9300.0
2013-05-14 12:50:00,75.48,75.48,75.46,75.46,2900.0,66.5854,66.5854,66.5678,66.5678,2900.0
2013-05-14 13:00:00,75.47,75.5,75.46,75.49,14200.0,66.5766,66.6031,66.5678,66.5943,14200.0
2013-05-14 13:10:00,75.5,75.52,75.47,75.52,20700.0,66.6031,66.6207,66.5766,66.6207,20700.0
2013-05-14 13:20:00,75.51,75.53,75.5,75.5,8900.0,66.6119,66.6296,66.6031,66.6031,8900.0
2013-05-14 13:30:00,75.52,75.56,75.52,75.55,19000.0,66.6207,66.656,66.6207,66.6472,19000.0
2013-05-14 13:40:00,75.56,75.56,75.54,75.54,20100.0,66.656,66.656,66.6384,66.6384,20100.0
2013-05-14 13:50:00,75.54,75.54,75.4,75.44,49300.0,66.6384,66.6384,66.5149,66.5502,49300.0
2013-05-14 14:00:00,75.44,75.47,75.39,75.44,50000.0,66.5502,66.5766,66.5061,66.5502,50000.0
2013-05-14 14:10:00,75.43,75.47,75.42,75.43,30800.0,66.5413,66.5766,66.5325,66.5413,30800.0
2013-05-14 14:20:00,75.42,75.42,75.37,75.42,30500.0,66.5325,66.5325,66.4884,66.5325,30500.0
2013-05-14 14:30:00,75.41,75.5,75.41,75.49,25900.0,66.5237,66.6031,66.5237,66.5943,25900.0
2013-05-14 14:40:00,75.5,75.5,75.42,75.42,23100.0,66.6031,66.6031,66.5325,66.5325,23100.0
2013-05-14 14:50:00,75.42,75.42,75.36,75.36,33800.0,66.5325,66.5325,66.4796,66.4796,33800.0
2013-05-14 15:00:00,75.35,75.43,75.35,75.42,22800.0,66.4708,66.5413,66.4708,66.5325,22800.0
2013-05-14 15:10:00,75.42,75.46,75.4,75.46,26300.0,66.5325,66.5678,66.5149,66.5678,26300.0
2013-05-14 15:20:00,75.46,75.46,75.41,75.43,23600.0,66.5678,66.5678,66.5237,66.5413,23600.0
2013-05-14 15:30:00,75.42,75.54,75.42,75.52,64800.0,66.5325,66.6384,66.5325,66.6207,64800.0
2013-05-14 15:40:00,75.52,75.59,75.51,75.58,58700.0,66.6207,66.6825,66.6119,66.6737,58700.0
2013-05-14 15:50:00,75.58,75.58,75.52,75.54,70800.0,66.6737,66.6737,66.6207,66.6384,70800.0
2013-05-15 09:30:00,75.37,75.56,75.35,75.49,68000.0,66.4884,66.656,66.4708,66.5943,68000.0
2013-05-15 09:40:00,75.5,75.52,75.41,75.46,25300.0,66.6031,66.6207,66.5237,66.5678,25300.0
2013-05-15 09:50:00,75.44,75.52,75.43,75.5,16000.0,66.5502,66.6207,66.5413,66.6031,16000.0
2013-05-15 10:00:00,75.49,75.57,75.47,75.53,27000.0,66.5943,66.6648,66.5766,66.6296,27000.0
2013-05-15 10:10:00,75.53,75.53,75.45,75.51,14000.0,66.6296,66.6296,66.559,66.6119,14000.0
2013-05-15 10:20:00,75.52,75.56,75.48,75.48,15300.0,66.6207,66.656,66.5854,66.5854,15300.0
2013-05-15 10:30:00,75.49,75.58,75.49,75.58,24100.0,66.5943,66.6737,66.5943,66.6737,24100.0
2013-05-15 10:40:00,75.58,75.59,75.51,75.54,19400.0,66.6737,66.6825,66.6119,66.6384,19400.0
2013-05-15 10:50:00,75.53,75.62,75.53,75.62,23000.0,66.6296,66.709,66.6296,66.709,23000.0
2013-05-15 11:00:00,75.63,75.73,75.62,75.7,33500.0,66.7178,66.806,66.709,66.7795,33500.0
2013-05-15 11:10:00,75.7,75.76,75.69,75.73,21500.0,66.7795,66.8325,66.7707,66.806,21500.0
2013-05-15 11:20:00,75.74,75.75,75.7,75.71,27600.0,66.8148,66.8236,66.7795,66.7883,27600.0
2013-05-15 11:30:00,75.71,75.79,75.7,75.78,5600.0,66.7883,66.8589,66.7795,66.8501,5600.0
2013-05-15 11:40:00,75.78,75.78,75.74,75.74,5100.0,66.8501,66.8501,66.8148,66.8148,5100.0
2013-05-15 11:50:00,75.74,75.8,75.74,75.79,8000.0,66.8148,66.8677,66.8148,66.8589,8000.0
2013-05-15 12:00:00,75.78,75.86,75.76,75.84,20500.0,66.8501,66.9207,66.8325,66.903,20500.0
2013-05-15 12:10:00,75.84,75.89,75.84,75.86,11300.0,66.903,66.9471,66.903,66.9207,11300.0
2013-05-15 12:20:00,75.87,75.88,75.84,75.86,14800.0,66.9295,66.9383,66.903,66.9207,14800.0
2013-05-15 12:30:00,75.87,75.94,75.86,75.92,17100.0,66.9295,66.9912,66.9207,66.9736,17100.0
2013-05-15 12:40:00,75.94,75.98,75.92,75.97,69200.0,66.9912,67.0265,66.9736,67.0177,69200.0
2013-05-15 12:50:00,75.97,75.99,75.95,75.95,428800.0,67.0177,67.0354,67.0001,67.0001,428800.0
2013-05-15 13:00:00,75.95,75.98,75.9,75.9,1008900.0,67.0001,67.0265,66.956,66.956,1008900.0
2013-05-15 13:10:00,75.9,75.92,75.84,75.86,190100.0,66.956,66.9736,66.903,66.9207,190100.0
2013-05-15 13:20:00,75.86,75.87,75.79,75.83,135700.0,66.9207,66.9295,66.8589,66.8942,135700.0
2013-05-15 13:30:00,75.83,75.86,75.81,75.83,86200.0,66.8942,66.9207,66.8766,66.8942,86200.0
2013-05-15 13:40:00,75.83,75.83,75.78,75.8,52500.0,66.8942,66.8942,66.8501,66.8677,52500.0
2013-05-15 13:50:00,75.8,75.82,75.71,75.71,49000.0,66.8677,66.8854,66.7883,66.7883,49000.0
2013-05-15 14:00:00,75.7,75.74,75.69,75.73,26300.0,66.7795,66.8148,66.7707,66.806,26300.0
2013-05-15 14:10:00,75.73,75.74,75.66,75.66,17600.0,66.806,66.8148,66.7442,66.7442,17600.0
2013-05-15 14:20:00,75.66,75.66,75.59,75.66,22700.0,66.7442,66.7442,66.6825,66.7442,22700.0
2013-05-15 14:30:00,75.65,75.69,75.63,75.63,19500.0,66.7354,66.7707,66.7178,66.7178,19500.0
2013-05-15 14:40:00,75.64,75.67,75.51,75.6,18700.0,66.7266,66.7531,66.6119,66.6913,18700.0
2013-05-15 14:50:00,75.59,75.62,75.52,75.6,109100.0,66.6825,66.709,66.6207,66.6913,109100.0
2013-05-15 15:00:00,75.59,75.65,75.54,75.65,154300.0,66.6825,66.7354,66.6384,66.7354,154300.0
2013-05-15 15:10:00,75.65,75.73,75.61,75.63,21600.0,66.7354,66.806,66.7001,66.7178,21600.0
2013-05-15 15:20:00,75.64,75.7,75.61,75.68,65900.0,66.7266,66.7795,66.7001,66.7619,65900.0
2013-05-15 15:30:00,75.68,75.8,75.68,75.8,124100.0,66.7619,66.8677,66.7619,66.8677,124100.0
2013-05-15 15:40:00,75.81,75.85,75.77,75.78,50800.0,66.8766,66.9118,66.8413,66.8501,50800.0
2013-05-15 15:50:00,75.78,75.89,75.78,75.88,101600.0,66.8501,66.9471,66.8501,66.9383,101600.0
2013-05-16 09:30:00,75.67,75.79,75.67,75.77,56800.0,66.7531,66.8589,66.7531,66.8413,56800.0
2013-05-16 09:40:00,75.76,75.79,75.71,75.71,26000.0,66.8325,66.8589,66.7883,66.7883,26000.0
2013-05-16 09:50:00,75.7,75.84,75.7,75.77,28900.0,66.7795,66.903,66.7795,66.8413,28900.0
2013-05-16 10:00:00,75.77,75.79,75.56,75.59,250800.0,66.8413,66.8589,66.656,66.6825,250800.0
2013-05-16 10:10:00,75.59,75.76,75.59,75.73,28500.0,66.6825,66.8325,66.6825,66.806,28500.0
2013-05-16 10:20:00,75.73,75.78,75.66,75.66,23800.0,66.806,66.8501,66.7442,66.7442,23800.0
2013-05-16 10:30:00,75.68,75.79,75.64,75.77,20100.0,66.7619,66.8589,66.7266,66.8413,20100.0
2013-05-16 10:40:00,75.76,75.78,75.69,75.74,12700.0,66.8325,66.8501,66.7707,66.8148,12700.0
2013-05-16 10:50:00,75.73,75.82,75.71,75.75,17400.0,66.806,66.8854,66.7883,66.8236,17400.0
2013-05-16 11:00:00,75.76,75.81,75.76,75.76,14700.0,66.8325,66.8766,66.8325,66.8325,14700.0
2013-05-16 11:10:00,75.77,75.88,75.77,75.85,11500.0,66.8413,66.9383,66.8413,66.9118,11500.0
2013-05-16 11:20:00,75.84,75.84,75.79,75.81,8500.0,66.903,66.903,66.8589,66.8766,8500.0
2013-05-16 11:30:00,75.82,75.88,75.81,75.88,27000.0,66.8854,66.9383,66.8766,66.9383,27000.0
2013-05-16 11:40:00,75.88,75.89,75.84,75.87,16500.0,66.9383,66.9471,66.903,66.9295,16500.0
2013-05-16 11:50:00,75.87,75.91,75.83,75.83,43500.0,66.9295,66.9648,66.8942,66.8942,43500.0
2013-05-16 12:00:00,75.83,75.83,75.77,75.78,11800.0,66.8942,66.8942,66.8413,66.8501,11800.0
2013-05-16 12:10:00,75.81,75.83,75.78,75.81,21800.0,66.8766,66.8942,66.8501,66.8766,21800.0
2013-05-16 12:20:00,75.8,75.81,75.75,75.75,13700.0,66.8677,66.8766,66.8236,66.8236,13700.0
2013-05-16 12:30:00,75.76,75.76,75.72,75.73,18300.0,66.8325,66.8325,66.7972,66.806,18300.0
2013-05-16 12:40:00,75.73,75.74,75.71,75.72,5900.0,66.806,66.8148,66.7883,66.7972,5900.0
2013-05-16 12:50:00,75.72,75.76,75.71,75.76,3500.0,66.7972,66.8325,66.7883,66.8325,3500.0
2013-05-16 13:00:00,75.74,75.74,75.71,75.72,8500.0,66.8148,66.8148,66.7883,66.7972,8500.0
2013-05-16 13:10:00,75.73,75.75,75.71,75.71,85200.0,66.806,66.8236,66.7883,66.7883,85200.0
2013-05-16 13:20:00,75.72,75.72,75.69,75.72,32100.0,66.7972,66.7972,66.7707,66.7972,32100.0
2013-05-16 13:30:00,75.72,75.75,75.71,75.75,15400.0,66.7972,66.8236,66.7883,66.8236,15400.0
2013-05-16 13:40:00,75.75,75.78,75.74,75.77,8600.0,66.8236,66.8501,66.8148,66.8413,8600.0
2013-05-16 13:50:00,75.77,75.78,75.72,75.72,67800.0,66.8413,66.8501,66.7972,66.7972,67800.0
2013-05-16 14:00:00,75.73,75.81,75.72,75.8,46600.0,66.806,66.8766,66.7972,66.8677,46600.0
2013-05-16 14:10:00,75.81,75.87,75.79,75.83,32700.0,66.8766,66.9295,66.8589,66.8942,32700.0
2013-05-16 14:20:00,75.82,75.82,75.78,75.8,12400.0,66.8854,66.8854,66.8501,66.8677,12400.0
2013-05-16 14:30:00,75.8,75.81,75.79,75.81,9400.0,66.8677,66.8766,66.8589,66.8766,9400.0
2013-05-16 14:40:00,75.8,75.81,75.71,75.75,16400.0,66.8677,66.8766,66.7883,66.8236,16400.0
2013-05-16 14:50:00,75.75,75.76,75.63,75.63,14200.0,66.8236,66.8325,66.7178,66.7178,14200.0
2013-05-16 15:00:00,75.62,75.67,75.61,75.66,16000.0,66.709,66.7531,66.7001,66.7442,16000.0
2013-05-16 15:10:00,75.65,75.66,75.55,75.55,9200.0,66.7354,66.7442,66.6472,66.6472,9200.0
2013-05-16 15:20:00,75.55,75.56,75.48,75.53,41200.0,66.6472,66.656,66.5854,66.6296,41200.0
2013-05-16 15:30:00,75.53,75.53,75.4,75.41,32500.0,66.6296,66.6296,66.5149,66.5237,32500.0
2013-05-16 15:40:00,75.41,75.47,75.34,75.37,54500.0,66.5237,66.5766,66.4619,66.4884,54500.0
2013-05-16 15:50:00,75.37,75.46,75.36,75.43,73200.0,66.4884,66.5678,66.4796,66.5413,73200.0
2013-05-17 09:30:00,75.68,75.81,75.68,75.75,32200.0,66.7619,66.8766,66.7619,66.8236,32200.0
2013-05-17 09:40:00,75.76,75.76,75.62,75.7,28000.0,66.8325,66.8325,66.709,66.7795,28000.0
2013-05-17 09:50:00,75.7,75.8,75.66,75.78,51500.0,66.7795,66.8677,66.7442,66.8501,51500.0
2013-05-17 10:00:00,75.79,75.89,75.79,75.83,45500.0,66.8589,66.9471,66.8589,66.8942,45500.0
2013-05-17 10:10:00,75.82,75.83,75.76,75.82,21600.0,66.8854,66.8942,66.8325,66.8854,21600.0
2013-05-17 10:20:00,75.83,75.86,75.76,75.81,23700.0,66.8942,66.9207,66.8325,66.8766,23700.0
2013-05-17 10:30:00,75.81,75.87,75.79,75.83,39900.0,66.8766,66.9295,66.8589,66.8942,39900.0
2013-05-17 10:40:00,75.83,75.84,75.79,75.82,14000.0,66.8942,66.903,66.8589,66.8854,14000.0
2013-05-17 10:50:00,75.82,75.83,75.75,75.76,48000.0,66.8854,66.8942,66.8236,66.8325,48000.0
2013-05-17 11:00:00,75.76,75.79,75.7,75.72,29800.0,66.8325,66.8589,66.7795,66.7972,29800.0
2013-05-17 11:10:00,75.71,75.76,75.65,75.73,16200.0,66.7883,66.8325,66.7354,66.806,16200.0
2013-05-17 11:20:00,75.73,75.75,75.7,75.73,37200.0,66.806,66.8236,66.7795,66.806,37200.0
2013-05-17 11:30:00,75.74,75.79,75.71,75.77,86500.0,66.8148,66.8589,66.7883,66.8413,86500.0
2013-05-17 11:40:00,75.74,75.74,75.71,75.74,23900.0,66.8148,66.8148,66.7883,66.8148,23900.0
2013-05-17 11:50:00,75.75,75.78,75.73,75.74,16600.0,66.8236,66.8501,66.806,66.8148,16600.0
2013-05-17 12:00:00,75.75,75.75,75.71,75.73,9800.0,66.8236,66.8236,66.7883,66.806,9800.0
2013-05-17 12:10:00,75.74,75.75,75.72,75.75,19800.0,66.8148,66.8236,66.7972,66.8236,19800.0
2013-05-17 12:20:00,75.75,75.77,75.72,75.76,28600.0,66.8236,66.8413,66.7972,66.8325,28600.0
2013-05-17 12:30:00,75.77,75.78,75.74,75.76,10300.0,66.8413,66.8501,66.8148,66.8325,10300.0
2013-05-17 12:40:00,75.75,75.76,75.73,75.73,10800.0,66.8236,66.8325,66.806,66.806,10800.0
2013-05-17 12:50:00,75.74,75.75,75.7,75.75,18200.0,66.8148,66.8236,66.7795,66.8236,18200.0
2013-05-17 13:00:00,75.76,75.78,75.73,75.73,19800.0,66.8325,66.8501,66.806,66.806,19800.0
2013-05-17 13:10:00,75.74,75.77,75.74,75.76,13800.0,66.8148,66.8413,66.8148,66.8325,13800.0
2013-05-17 13:20:00,75.76,75.81,75.76,75.78,10700.0,66.8325,66.8766,66.8325,66.8501,10700.0
2013-05-17 13:30:00,75.78,75.81,75.78,75.8,46700.0,66.8501,66.8766,66.8501,66.8677,46700.0
2013-05-17 13:40:00,75.8,75.81,75.77,75.78,28700.0,66.8677,66.8766,66.8413,66.8501,28700.0
2013-05-17 13:50:00,75.79,75.8,75.78,75.79,25900.0,66.8589,66.8677,66.8501,66.8589,25900.0
2013-05-17 14:00:00,75.79,75.8,75.77,75.78,10300.0,66.8589,66.8677,66.8413,66.8501,10300.0
2013-05-17 14:10:00,75.79,75.86,75.79,75.86,10300.0,66.8589,66.9207,66.8589,66.9207,10300.0
2013-05-17 14:20:00,75.85,75.89,75.82,75.86,37100.0,66.9118,66.9471,66.8854,66.9207,37100.0
2013-05-17 14:30:00,75.87,75.9,75.87,75.9,17500.0,66.9295,66.956,66.9295,66.956,17500.0
2013-05-17 14:40:00,75.89,75.93,75.85,75.92,442600.0,66.9471,66.9824,66.9118,66.9736,442600.0
2013-05-17 14:50:00,75.93,76.01,75.93,76.01,66900.0,66.9824,67.053,66.9824,67.053,66900.0
2013-05-17 15:00:00,76.02,76.06,76.01,76.02,46100.0,67.0618,67.0971,67.053,67.0618,46100.0
2013-05-17 15:10:00,76.0,76.03,75.98,76.02,27800.0,67.0442,67.0706,67.0265,67.0618,27800.0
2013-05-17 15:20:00,76.02,76.11,76.01,76.09,30500.0,67.0618,67.1412,67.053,67.1236,30500.0
2013-05-17 15:30:00,76.1,76.14,76.09,76.11,48300.0,67.1324,67.1677,67.1236,67.1412,48300.0
2013-05-17 15:40:00,76.11,76.13,76.07,76.11,50200.0,67.1412,67.1589,67.1059,67.1412,50200.0
2013-05-17 15:50:00,76.11,76.14,76.07,76.14,43800.0,67.1412,67.1677,67.1059,67.1677,43800.0
2013-05-20 09:30:00,76.01,76.21,75.99,76.21,518500.0,67.053,67.2294,67.0354,67.2294,518500.0
2013-05-20 09:40:00,76.2,76.21,76.08,76.08,423500.0,67.2206,67.2294,67.1147,67.1147,423500.0
2013-05-20 09:50:00,76.08,76.14,76.06,76.13,18100.0,67.1147,67.1677,67.0971,67.1589,18100.0
2013-05-20 10:00:00,76.15,76.22,76.12,76.2,244800.0,67.1765,67.2382,67.15,67.2206,244800.0
2013-05-20 10:10:00,76.21,76.24,76.14,76.23,146000.0,67.2294,67.2559,67.1677,67.2471,146000.0
2013-05-20 10:20:00,76.22,76.22,76.16,76.18,21200.0,67.2382,67.2382,67.1853,67.203,21200.0
2013-05-20 10:30:00,76.19,76.2,76.14,76.16,32300.0,67.2118,67.2206,67.1677,67.1853,32300.0
2013-05-20 10:40:00,76.17,76.19,76.16,76.18,75600.0,67.1941,67.2118,67.1853,67.203,75600.0
2013-05-20 10:50:00,76.17,76.17,76.11,76.15,17400.0,67.1941,67.1941,67.1412,67.1765,17400.0
2013-05-20 11:00:00,76.16,76.23,76.16,76.21,245100.0,67.1853,67.2471,67.1853,67.2294,245100.0
2013-05-20 11:10:00,76.22,76.25,76.2,76.22,59800.0,67.2382,67.2647,67.2206,67.2382,59800.0
2013-05-20 11:20:00,76.23,76.23,76.22,76.23,41300.0,67.2471,67.2471,67.2382,67.2471,41300.0
2013-05-20 11:30:00,76.23,76.27,76.22,76.26,154200.0,67.2471,67.2824,67.2382,67.2735,154200.0
2013-05-20 11:40:00,76.26,76.3,76.26,76.29,121100.0,67.2735,67.3088,67.2735,67.3,121100.0
2013-05-20 11:50:00,76.28,76.33,76.28,76.3,38400.0,67.2912,67.3353,67.2912,67.3088,38400.0
2013-05-20 12:00:00,76.31,76.34,76.31,76.33,9900.0,67.3176,67.3441,67.3176,67.3353,9900.0
2013-05-20 12:10:00,76.33,76.33,76.23,76.24,23900.0,67.3353,67.3353,67.2471,67.2559,23900.0
2013-05-20 12:20:00,76.26,76.27,76.24,76.25,39700.0,67.2735,67.2824,67.2559,67.2647,39700.0
2013-05-20 12:30:00,76.26,76.26,76.15,76.18,42500.0,67.2735,67.2735,67.1765,67.203,42500.0
2013-05-20 12:40:00,76.17,76.2,76.14,76.18,49900.0,67.1941,67.2206,67.1677,67.203,49900.0
2013-05-20 12:50:00,76.19,76.21,76.18,76.18,9300.0,67.2118,67.2294,67.203,67.203,9300.0
2013-05-20 13:00:00,76.18,76.21,76.16,76.21,14500.0,67.203,67.2294,67.1853,67.2294,14500.0
2013-05-20 13:10:00,76.22,76.23,76.09,76.11,36100.0,67.2382,67.2471,67.1236,67.1412,36100.0
2013-05-20 13:20:00,76.07,76.11,76.03,76.06,22600.0,67.1059,67.1412,67.0706,67.0971,22600.0
2013-05-20 13:30:00,76.06,76.11,76.05,76.07,108400.0,67.0971,67.1412,67.0883,67.1059,108400.0
2013-05-20 13:40:00,76.06,76.06,75.95,76.02,28300.0,67.0971,67.0971,67.0001,67.0618,28300.0
2013-05-20 13:50:00,76.02,76.08,76.0,76.03,22400.0,67.0618,67.1147,67.0442,67.0706,22400.0
2013-05-20 14:00:00,76.04,76.04,75.9,75.99,26800.0,67.0795,67.0795,66.956,67.0354,26800.0
2013-05-20 14:10:00,75.98,76.01,75.98,75.99,24000.0,67.0265,67.053,67.0265,67.0354,24000.0
2013-05-20 14:20:00,75.99,76.08,75.99,76.08,34400.0,67.0354,67.1147,67.0354,67.1147,34400.0
2013-05-20 14:30:00,76.09,76.11,76.04,76.05,62400.0,67.1236,67.1412,67.0795,67.0883,62400.0
2013-05-20 14:40:00,76.05,76.07,76.02,76.06,33300.0,67.0883,67.1059,67.0618,67.0971,33300.0
2013-05-20 14:50:00,76.06,76.1,76.04,76.05,33100.0,67.0971,67.1324,67.0795,67.0883,33100.0
2013-05-20 15:00:00,76.05,76.09,76.04,76.08,36000.0,67.0883,67.1236,67.0795,67.1147,36000.0
2013-05-20 15:10:00,76.07,76.13,76.05,76.09,36000.0,67.1059,67.1589,67.0883,67.1236,36000.0
2013-05-20 15:20:00,76.09,76.1,76.05,76.08,25500.0,67.1236,67.1324,67.0883,67.1147,25500.0
2013-05-20 15:30:00,76.09,76.11,76.02,76.02,37200.0,67.1236,67.1412,67.0618,67.0618,37200.0
2013-05-20 15:40:00,76.02,76.08,76.02,76.06,438800.0,67.0618,67.1147,67.0618,67.0971,438800.0
2013-05-20 15:50:00,76.05,76.06,75.97,76.04,248500.0,67.0883,67.0971,67.0177,67.0795,248500.0
2013-05-21 09:30:00,76.04,76.26,76.01,76.19,39800.0,67.0795,67.2735,67.053,67.2118,39800.0
2013-05-21 09:40:00,76.19,76.19,76.12,76.19,19100.0,67.2118,67.2118,67.15,67.2118,19100.0
2013-05-21 09:50:00,76.18,76.23,76.16,76.19,41300.0,67.203,67.2471,67.1853,67.2118,41300.0
2013-05-21 10:00:00,76.19,76.21,76.09,76.09,26500.0,67.2118,67.2294,67.1236,67.1236,26500.0
2013-05-21 10:10:00,76.06,76.08,75.94,76.0,17200.0,67.0971,67.1147,66.9912,67.0442,17200.0
2013-05-21 10:20:00,75.99,75.99,75.86,75.93,27300.0,67.0354,67.0354,66.9207,66.9824,27300.0
2013-05-21 10:30:00,75.92,75.94,75.83,75.94,19100.0,66.9736,66.9912,66.8942,66.9912,19100.0
2013-05-21 10:40:00,75.94,75.95,75.87,75.94,13200.0,66.9912,67.0001,66.9295,66.9912,13200.0
2013-05-21 10:50:00,75.94,75.97,75.91,75.95,16000.0,66.9912,67.0177,66.9648,67.0001,16000.0
2013-05-21 11:00:00,75.95,76.05,75.93,76.03,17000.0,67.0001,67.0883,66.9824,67.0706,17000.0
2013-05-21 11:10:00,76.03,76.04,75.99,76.02,23400.0,67.0706,67.0795,67.0354,67.0618,23400.0
2013-05-21 11:20:00,76.04,76.04,75.94,75.98,10700.0,67.0795,67.0795,66.9912,67.0265,10700.0
2013-05-21 11:30:00,76.0,76.12,76.0,76.09,28900.0,67.0442,67.15,67.0442,67.1236,28900.0
2013-05-21 11:40:00,76.1,76.1,76.06,76.09,10100.0,67.1324,67.1324,67.0971,67.1236,10100.0
2013-05-21 11:50:00,76.11,76.13,76.09,76.1,10400.0,67.1412,67.1589,67.1236,67.1324,10400.0
2013-05-21 12:00:00,76.1,76.16,76.1,76.15,20500.0,67.1324,67.1853,67.1324,67.1765,20500.0
2013-05-21 12:10:00,76.16,76.18,76.14,76.16,9900.0,67.1853,67.203,67.1677,67.1853,9900.0
2013-05-21 12:20:00,76.18,76.22,76.16,76.19,12200.0,67.203,67.2382,67.1853,67.2118,12200.0
2013-05-21 12:30:00,76.21,76.21,76.16,76.16,28100.0,67.2294,67.2294,67.1853,67.1853,28100.0
2013-05-21 12:40:00,76.16,76.2,76.15,76.17,25600.0,67.1853,67.2206,67.1765,67.1941,25600.0
2013-05-21 12:50:00,76.18,76.24,76.17,76.22,4400.0,67.203,67.2559,67.1941,67.2382,4400.0
2013-05-21 13:00:00,76.23,76.39,76.23,76.35,47800.0,67.2471,67.3882,67.2471,67.3529,47800.0
2013-05-21 13:10:00,76.35,76.35,76.29,76.34,25100.0,67.3529,67.3529,67.3,67.3441,25100.0
2013-05-21 13:20:00,76.33,76.33,76.28,76.31,23700.0,67.3353,67.3353,67.2912,67.3176,23700.0
2013-05-21 13:30:00,76.3,76.31,76.28,76.3,8700.0,67.3088,67.3176,67.2912,67.3088,8700.0
2013-05-21 13:40:00,76.29,76.31,76.25,76.28,25200.0,67.3,67.3176,67.2647,67.2912,25200.0
2013-05-21 13:50:00,76.28,76.34,76.27,76.29,14200.0,67.2912,67.3441,67.2824,67.3,14200.0
2013-05-21 14:00:00,76.28,76.32,76.27,76.29,9700.0,67.2912,67.3265,67.2824,67.3,9700.0
2013-05-21 14:10:00,76.29,76.41,76.29,76.38,37900.0,67.3,67.4059,67.3,67.3794,37900.0
2013-05-21 14:20:00,76.39,76.39,76.28,76.28,39400.0,67.3882,67.3882,67.2912,67.2912,39400.0
2013-05-21 14:30:00,76.27,76.29,76.24,76.26,23200.0,67.2824,67.3,67.2559,67.2735,23200.0
2013-05-21 14:40:00,76.28,76.28,76.18,76.24,14200.0,67.2912,67.2912,67.203,67.2559,14200.0
2013-05-21 14:50:00,76.23,76.27,76.23,76.27,9900.0,67.2471,67.2824,67.2471,67.2824,9900.0
2013-05-21 15:00:00,76.27,76.28,76.21,76.26,28400.0,67.2824,67.2912,67.2294,67.2735,28400.0
2013-05-21 15:10:00,76.26,76.31,76.22,76.23,62400.0,67.2735,67.3176,67.2382,67.2471,62400.0
2013-05-21 15:20:00,76.23,76.25,76.2,76.2,36600.0,67.2471,67.2647,67.2206,67.2206,36600.0
2013-05-21 15:30:00,76.2,76.24,76.2,76.23,29900.0,67.2206,67.2559,67.2206,67.2471,29900.0
2013-05-21 15:40:00,76.22,76.25,76.14,76.15,28800.0,67.2382,67.2647,67.1677,67.1765,28800.0
2013-05-21 15:50:00,76.13,76.17,76.11,76.13,28500.0,67.1589,67.1941,67.1412,67.1589,28500.0
2013-05-22 09:30:00,76.22,76.28,76.11,76.26,56400.0,67.2382,67.2912,67.1412,67.2735,56400.0
2013-05-22 09:40:00,76.26,76.3,76.2,76.28,43800.0,67.2735,67.3088,67.2206,67.2912,43800.0
2013-05-22 09:50:00,76.28,76.36,76.28,76.34,40500.0,67.2912,67.3618,67.2912,67.3441,40500.0
2013-05-22 10:00:00,76.34,76.58,76.34,76.54,116900.0,67.3441,67.5558,67.3441,67.5205,116900.0
2013-05-22 10:10:00,76.55,76.72,76.55,76.67,63900.0,67.5294,67.6793,67.5294,67.6352,63900.0
2013-05-22 10:20:00,76.67,76.87,76.67,76.81,56900.0,67.6352,67.8117,67.6352,67.7587,56900.0
2013-05-22 10:30:00,76.82,76.85,76.34,76.4,125500.0,67.7675,67.794,67.3441,67.397,125500.0
2013-05-22 10:40:00,76.39,76.54,76.34,76.41,81700.0,67.3882,67.5205,67.3441,67.4059,81700.0
2013-05-22 10:50:00,76.42,76.45,76.25,76.31,40100.0,67.4147,67.4411,67.2647,67.3176,40100.0
2013-05-22 11:00:00,76.29,76.44,76.27,76.42,76100.0,67.3,67.4323,67.2824,67.4147,76100.0
2013-05-22 11:10:00,76.42,76.55,76.38,76.46,83700.0,67.4147,67.5294,67.3794,67.45,83700.0
2013-05-22 11:20:00,76.47,76.53,76.43,76.52,62200.0,67.4588,67.5117,67.4235,67.5029,62200.0
2013-05-22 11:30:00,76.52,76.59,76.48,76.5,53100.0,67.5029,67.5646,67.4676,67.4853,53100.0
2013-05-22 11:40:00,76.51,76.68,76.5,76.64,32900.0,67.4941,67.644,67.4853,67.6088,32900.0
2013-05-22 11:50:00,76.64,76.64,76.56,76.56,35800.0,67.6088,67.6088,67.5382,67.5382,35800.0
2013-05-22 12:00:00,76.56,76.6,76.56,76.58,10300.0,67.5382,67.5735,67.5382,67.5558,10300.0
2013-05-22 12:10:00,76.56,76.57,76.49,76.52,175500.0,67.5382,67.547,67.4764,67.5029,175500.0
2013-05-22 12:20:00,76.52,76.56,76.44,76.44,46500.0,67.5029,67.5382,67.4323,67.4323,46500.0
2013-05-22 12:30:00,76.44,76.46,76.36,76.42,31300.0,67.4323,67.45,67.3618,67.4147,31300.0
2013-05-22 12:40:00,76.42,76.46,76.4,76.41,13900.0,67.4147,67.45,67.397,67.4059,13900.0
2013-05-22 12:50:00,76.43,76.5,76.43,76.5,15800.0,67.4235,67.4853,67.4235,67.4853,15800.0
2013-05-22 13:00:00,76.5,76.51,76.37,76.39,121300.0,67.4853,67.4941,67.3706,67.3882,121300.0
2013-05-22 13:10:00,76.39,76.4,76.26,76.28,79900.0,67.3882,67.397,67.2735,67.2912,79900.0
2013-05-22 13:20:00,76.28,76.28,76.14,76.14,32200.0,67.2912,67.2912,67.1677,67.1677,32200.0
2013-05-22 13:30:00,76.14,76.14,76.04,76.08,27500.0,67.1677,67.1677,67.0795,67.1147,27500.0
2013-05-22 13:40:00,76.1,76.13,75.87,75.96,66400.0,67.1324,67.1589,66.9295,67.0089,66400.0
2013-05-22 13:50:00,75.96,76.02,75.94,76.0,22200.0,67.0089,67.0618,66.9912,67.0442,22200.0
2013-05-22 14:00:00,75.99,76.11,75.64,75.74,189500.0,67.0354,67.1412,66.7266,66.8148,189500.0
2013-05-22 14:10:00,75.74,75.74,75.53,75.66,40800.0,66.8148,66.8148,66.6296,66.7442,40800.0
2013-05-22 14:20:00,75.68,75.73,75.57,75.62,64300.0,66.7619,66.806,66.6648,66.709,64300.0
2013-05-22 14:30:00,75.62,75.69,75.48,75.54,80600.0,66.709,66.7707,66.5854,66.6384,80600.0
2013-05-22 14:40:00,75.56,75.65,75.45,75.65,63200.0,66.656,66.7354,66.559,66.7354,63200.0
2013-05-22 14:50:00,75.64,75.68,75.59,75.68,41700.0,66.7266,66.7619,66.6825,66.7619,41700.0
2013-05-22 15:00:00,75.67,75.67,75.49,75.57,36400.0,66.7531,66.7531,66.5943,66.6648,36400.0
2013-05-22 15:10:00,75.57,75.57,75.41,75.43,40700.0,66.6648,66.6648,66.5237,66.5413,40700.0
2013-05-22 15:20:00,75.41,75.41,75.2,75.2,56700.0,66.5237,66.5237,66.3384,66.3384,56700.0
2013-05-22 15:30:00,75.21,75.3,75.16,75.25,66600.0,66.3473,66.4267,66.3032,66.3826,66600.0
2013-05-22 15:40:00,75.21,75.38,75.2,75.3,87800.0,66.3473,66.4972,66.3384,66.4267,87800.0
2013-05-22 15:50:00,75.31,75.46,75.31,75.45,107100.0,66.4355,66.5678,66.4355,66.559,107100.0
2013-05-23 09:30:00,74.73,74.86,74.59,74.83,90300.0,65.9238,66.0385,65.8003,66.012,90300.0
2013-05-23 09:40:00,74.81,74.93,74.73,74.74,65800.0,65.9944,66.1003,65.9238,65.9327,65800.0
2013-05-23 09:50:00,74.71,74.76,74.67,74.74,23600.0,65.9062,65.9503,65.8709,65.9327,23600.0
2013-05-23 10:00:00,74.77,74.95,74.65,74.95,93100.0,65.9591,66.1179,65.8533,66.1179,93100.0
2013-05-23 10:10:00,74.94,75.1,74.93,75.04,86700.0,66.1091,66.2502,66.1003,66.1973,86700.0
2013-05-23 10:20:00,75.04,75.17,75.0,75.08,68000.0,66.1973,66.312,66.162,66.2326,68000.0
2013-05-23 10:30:00,75.09,75.13,74.98,74.98,39500.0,66.2414,66.2767,66.1444,66.1444,39500.0
2013-05-23 10:40:00,75.0,75.01,74.86,74.89,54600.0,66.162,66.1708,66.0385,66.065,54600.0
2013-05-23 10:50:00,74.89,75.03,74.89,74.91,46800.0,66.065,66.1885,66.065,66.0826,46800.0
2013-05-23 11:00:00,74.92,75.15,74.92,75.14,42300.0,66.0914,66.2943,66.0914,66.2855,42300.0
2013-05-23 11:10:00,75.14,75.24,75.14,75.22,134900.0,66.2855,66.3737,66.2855,66.3561,134900.0
2013-05-23 11:20:00,75.22,75.31,75.15,75.15,18400.0,66.3561,66.4355,66.2943,66.2943,18400.0
2013-05-23 11:30:00,75.16,75.23,75.15,75.22,26500.0,66.3032,66.3649,66.2943,66.3561,26500.0
2013-05-23 11:40:00,75.22,75.22,75.13,75.18,25200.0,66.3561,66.3561,66.2767,66.3208,25200.0
2013-05-23 11:50:00,75.2,75.27,75.16,75.22,24900.0,66.3384,66.4002,66.3032,66.3561,24900.0
2013-05-23 12:00:00,75.22,75.35,75.21,75.32,36200.0,66.3561,66.4708,66.3473,66.4443,36200.0
2013-05-23 12:10:00,75.31,75.41,75.28,75.33,16700.0,66.4355,66.5237,66.409,66.4531,16700.0
2013-05-23 12:20:00,75.34,75.37,75.28,75.28,13600.0,66.4619,66.4884,66.409,66.409,13600.0
2013-05-23 12:30:00,75.28,75.28,75.18,75.2,16500.0,66.409,66.409,66.3208,66.3384,16500.0
2013-05-23 12:40:00,75.19,75.23,75.15,75.22,9400.0,66.3296,66.3649,66.2943,66.3561,9400.0
2013-05-23 12:50:00,75.22,75.3,75.2,75.25,8600.0,66.3561,66.4267,66.3384,66.3826,8600.0
2013-05-23 13:00:00,75.25,75.28,75.18,75.2,18300.0,66.3826,66.409,66.3208,66.3384,18300.0
2013-05-23 13:10:00,75.2,75.22,75.17,75.19,69400.0,66.3384,66.3561,66.312,66.3296,69400.0
2013-05-23 13:20:00,75.18,75.19,75.07,75.08,46800.0,66.3208,66.3296,66.2238,66.2326,46800.0
2013-05-23 13:30:00,75.09,75.16,75.08,75.15,22900.0,66.2414,66.3032,66.2326,66.2943,22900.0
2013-05-23 13:40:00,75.17,75.17,75.03,75.07,27000.0,66.312,66.312,66.1885,66.2238,27000.0
2013-05-23 13:50:00,75.1,75.27,75.07,75.27,20500.0,66.2502,66.4002,66.2238,66.4002,20500.0
2013-05-23 14:00:00,75.26,75.34,75.2,75.33,39000.0,66.3914,66.4619,66.3384,66.4531,39000.0
2013-05-23 14:10:00,75.32,75.37,75.29,75.36,58400.0,66.4443,66.4884,66.4178,66.4796,58400.0
2013-05-23 14:20:00,75.37,75.37,75.3,75.3,21100.0,66.4884,66.4884,66.4267,66.4267,21100.0
2013-05-23 14:30:00,75.29,75.29,75.2,75.27,46700.0,66.4178,66.4178,66.3384,66.4002,46700.0
2013-05-23 14:40:00,75.27,75.46,75.27,75.44,36900.0,66.4002,66.5678,66.4002,66.5502,36900.0
2013-05-23 14:50:00,75.45,75.47,75.34,75.37,39300.0,66.559,66.5766,66.4619,66.4884,39300.0
2013-05-23 15:00:00,75.37,75.4,75.28,75.33,32300.0,66.4884,66.5149,66.409,66.4531,32300.0
2013-05-23 15:10:00,75.33,75.4,75.23,75.25,43200.0,66.4531,66.5149,66.3649,66.3826,43200.0
2013-05-23 15:20:00,75.23,75.29,75.19,75.27,40700.0,66.3649,66.4178,66.3296,66.4002,40700.0
2013-05-23 15:30:00,75.28,75.34,75.2,75.22,53100.0,66.409,66.4619,66.3384,66.3561,53100.0
2013-05-23 15:40:00,75.22,75.28,75.16,75.17,60300.0,66.3561,66.409,66.3032,66.312,60300.0
2013-05-23 15:50:00,75.18,75.32,75.18,75.23,73800.0,66.3208,66.4443,66.3208,66.3649,73800.0
2013-05-24 09:30:00,74.86,74.9,74.74,74.86,47100.0,66.0385,66.0738,65.9327,66.0385,47100.0
2013-05-24 09:40:00,74.83,74.89,74.75,74.78,49900.0,66.012,66.065,65.9415,65.9679,49900.0
2013-05-24 09:50:00,74.77,74.79,74.67,74.73,58100.0,65.9591,65.9768,65.8709,65.9238,58100.0
2013-05-24 10:00:00,74.7,74.7,74.56,74.68,42000.0,65.8974,65.8974,65.7739,65.8797,42000.0
2013-05-24 10:10:00,74.67,74.74,74.62,74.68,31500.0,65.8709,65.9327,65.8268,65.8797,31500.0
2013-05-24 10:20:00,74.68,74.71,74.61,74.7,24000.0,65.8797,65.9062,65.818,65.8974,24000.0
2013-05-24 10:30:00,74.7,74.82,74.68,74.82,171500.0,65.8974,66.0032,65.8797,66.0032,171500.0
2013-05-24 10:40:00,74.81,74.83,74.71,74.73,142100.0,65.9944,66.012,65.9062,65.9238,142100.0
2013-05-24 10:50:00,74.73,74.84,74.71,74.84,41500.0,65.9238,66.0209,65.9062,66.0209,41500.0
2013-05-24 11:00:00,74.8,74.91,74.76,74.9,31200.0,65.9856,66.0826,65.9503,66.0738,31200.0
2013-05-24 11:10:00,74.91,74.91,74.84,74.86,30900.0,66.0826,66.0826,66.0209,66.0385,30900.0
2013-05-24 11:20:00,74.86,74.88,74.79,74.8,46100.0,66.0385,66.0562,65.9768,65.9856,46100.0
2013-05-24 11:30:00,74.8,74.91,74.78,74.91,32100.0,65.9856,66.0826,65.9679,66.0826,32100.0
2013-05-24 11:40:00,74.91,74.99,74.91,74.95,35800.0,66.0826,66.1532,66.0826,66.1179,35800.0
2013-05-24 11:50:00,74.92,74.96,74.88,74.96,18800.0,66.0914,66.1267,66.0562,66.1267,18800.0
2013-05-24 12:00:00,74.96,75.01,74.95,75.0,8600.0,66.1267,66.1708,66.1179,66.162,8600.0
2013-05-24 12:10:00,74.99,75.01,74.95,75.01,15300.0,66.1532,66.1708,66.1179,66.1708,15300.0
2013-05-24 12:20:00,75.01,75.01,74.95,75.01,30700.0,66.1708,66.1708,66.1179,66.1708,30700.0
2013-05-24 12:30:00,75.0,75.01,74.84,74.88,15200.0,66.162,66.1708,66.0209,66.0562,15200.0
2013-05-24 12:40:00,74.89,74.94,74.89,74.93,13100.0,66.065,66.1091,66.065,66.1003,13100.0
2013-05-24 12:50:00,74.96,74.98,74.94,74.94,8800.0,66.1267,66.1444,66.1091,66.1091,8800.0
2013-05-24 13:00:00,74.95,75.01,74.95,75.01,8200.0,66.1179,66.1708,66.1179,66.1708,8200.0
2013-05-24 13:10:00,75.01,75.12,74.99,75.1,19600.0,66.1708,66.2679,66.1532,66.2502,19600.0
2013-05-24 13:20:00,75.09,75.11,75.09,75.11,6000.0,66.2414,66.259,66.2414,66.259,6000.0
2013-05-24 13:30:00,75.12,75.12,75.05,75.07,10600.0,66.2679,66.2679,66.2061,66.2238,10600.0
2013-05-24 13:40:00,75.06,75.08,75.03,75.07,17500.0,66.2149,66.2326,66.1885,66.2238,17500.0
2013-05-24 13:50:00,75.06,75.11,75.03,75.09,12700.0,66.2149,66.259,66.1885,66.2414,12700.0
2013-05-24 14:00:00,75.08,75.09,75.05,75.07,5500.0,66.2326,66.2414,66.2061,66.2238,5500.0
2013-05-24 14:10:00,75.08,75.2,75.07,75.19,31800.0,66.2326,66.3384,66.2238,66.3296,31800.0
2013-05-24 14:20:00,75.2,75.2,75.12,75.15,14600.0,66.3384,66.3384,66.2679,66.2943,14600.0
2013-05-24 14:30:00,75.14,75.15,75.07,75.1,23700.0,66.2855,66.2943,66.2238,66.2502,23700.0
2013-05-24 14:40:00,75.1,75.15,75.08,75.12,4500.0,66.2502,66.2943,66.2326,66.2679,4500.0
2013-05-24 14:50:00,75.13,75.17,75.1,75.13,19500.0,66.2767,66.312,66.2502,66.2767,19500.0
2013-05-24 15:00:00,75.13,75.18,75.11,75.17,21100.0,66.2767,66.3208,66.259,66.312,21100.0
2013-05-24 15:10:00,75.18,75.18,75.09,75.09,48300.0,66.3208,66.3208,66.2414,66.2414,48300.0
2013-05-24 15:20:00,75.09,75.13,75.06,75.07,25100.0,66.2414,66.2767,66.2149,66.2238,25100.0
2013-05-24 15:30:00,75.07,75.08,74.97,74.98,16900.0,66.2238,66.2326,66.1355,66.1444,16900.0
2013-05-24 15:40:00,74.97,75.04,74.96,75.03,128800.0,66.1355,66.1973,66.1267,66.1885,128800.0
2013-05-24 15:50:00,75.02,75.19,74.98,75.18,46900.0,66.1797,66.3296,66.1444,66.3208,46900.0
2013-05-28 09:30:00,75.92,76.03,75.84,75.97,75300.0,66.9736,67.0706,66.903,67.0177,75300.0
2013-05-28 09:40:00,75.97,76.1,75.94,76.1,51200.0,67.0177,67.1324,66.9912,67.1324,51200.0
2013-05-28 09:50:00,76.11,76.15,76.07,76.15,23400.0,67.1412,67.1765,67.1059,67.1765,23400.0
2013-05-28 10:00:00,76.16,76.25,76.12,76.25,40000.0,67.1853,67.2647,67.15,67.2647,40000.0
2013-05-28 10:10:00,76.25,76.25,76.18,76.23,18100.0,67.2647,67.2647,67.203,67.2471,18100.0
2013-05-28 10:20:00,76.23,76.29,76.22,76.26,24400.0,67.2471,67.3,67.2382,67.2735,24400.0
2013-05-28 10:30:00,76.23,76.25,76.15,76.15,23700.0,67.2471,67.2647,67.1765,67.1765,23700.0
2013-05-28 10:40:00,76.13,76.15,76.06,76.15,23100.0,67.1589,67.1765,67.0971,67.1765,23100.0
2013-05-28 10:50:00,76.14,76.17,76.05,76.08,16200.0,67.1677,67.1941,67.0883,67.1147,16200.0
2013-05-28 11:00:00,76.09,76.09,75.95,75.97,98000.0,67.1236,67.1236,67.0001,67.0177,98000.0
2013-05-28 11:10:00,75.96,76.05,75.95,76.04,33100.0,67.0089,67.0883,67.0001,67.0795,33100.0
2013-05-28 11:20:00,76.02,76.08,75.99,76.05,16100.0,67.0618,67.1147,67.0354,67.0883,16100.0
2013-05-28 11:30:00,76.05,76.06,75.9,75.94,171500.0,67.0883,67.0971,66.956,66.9912,171500.0
2013-05-28 11:40:00,75.94,75.96,75.88,75.91,86900.0,66.9912,67.0089,66.9383,66.9648,86900.0
2013-05-28 11:50:00,75.91,75.97,75.8,75.8,70500.0,66.9648,67.0177,66.8677,66.8677,70500.0
2013-05-28 12:00:00,75.81,75.89,75.78,75.89,13300.0,66.8766,66.9471,66.8501,66.9471,13300.0
2013-05-28 12:10:00,75.9,75.91,75.82,75.86,25800.0,66.956,66.9648,66.8854,66.9207,25800.0
2013-05-28 12:20:00,75.85,75.89,75.82,75.85,46900.0,66.9118,66.9471,66.8854,66.9118,46900.0
2013-05-28 12:30:00,75.84,75.85,75.76,75.85,39100.0,66.903,66.9118,66.8325,66.9118,39100.0
2013-05-28 12:40:00,75.85,75.91,75.85,75.86,19100.0,66.9118,66.9648,66.9118,66.9207,19100.0
2013-05-28 12:50:00,75.86,75.86,75.8,75.86,15500.0,66.9207,66.9207,66.8677,66.9207,15500.0
2013-05-28 13:00:00,75.86,75.93,75.86,75.87,18500.0,66.9207,66.9824,66.9207,66.9295,18500.0
2013-05-28 13:10:00,75.86,75.87,75.81,75.86,17000.0,66.9207,66.9295,66.8766,66.9207,17000.0
2013-05-28 13:20:00,75.85,75.85,75.73,75.75,32700.0,66.9118,66.9118,66.806,66.8236,32700.0
2013-05-28 13:30:00,75.77,75.77,75.66,75.7,18100.0,66.8413,66.8413,66.7442,66.7795,18100.0
2013-05-28 13:40:00,75.66,75.68,75.56,75.62,22900.0,66.7442,66.7619,66.656,66.709,22900.0
2013-05-28 13:50:00,75.61,75.61,75.5,75.53,39000.0,66.7001,66.7001,66.6031,66.6296,39000.0
2013-05-28 14:00:00,75.53,75.54,75.43,75.53,34800.0,66.6296,66.6384,66.5413,66.6296,34800.0
2013-05-28 14:10:00,75.54,75.56,75.42,75.56,67100.0,66.6384,66.656,66.5325,66.656,67100.0
2013-05-28 14:20:00,75.55,75.57,75.47,75.53,43300.0,66.6472,66.6648,66.5766,66.6296,43300.0
2013-05-28 14:30:00,75.51,75.54,75.4,75.4,78100.0,66.6119,66.6384,66.5149,66.5149,78100.0
2013-05-28 14:40:00,75.4,75.57,75.4,75.55,39700.0,66.5149,66.6648,66.5149,66.6472,39700.0
2013-05-28 14:50:00,75.56,75.63,75.56,75.6,57700.0,66.656,66.7178,66.656,66.6913,57700.0
2013-05-28 15:00:00,75.6,75.66,75.54,75.62,101000.0,66.6913,66.7442,66.6384,66.709,101000.0
2013-05-28 15:10:00,75.63,75.68,75.56,75.65,222800.0,66.7178,66.7619,66.656,66.7354,222800.0
2013-05-28 15:20:00,75.66,75.67,75.59,75.61,41700.0,66.7442,66.7531,66.6825,66.7001,41700.0
2013-05-28 15:30:00,75.62,75.76,75.6,75.74,31600.0,66.709,66.8325,66.6913,66.8148,31600.0
2013-05-28 15:40:00,75.73,75.77,75.68,75.73,43600.0,66.806,66.8413,66.7619,66.806,43600.0
2013-05-28 15:50:00,75.72,75.72,75.64,75.64,73000.0,66.7972,66.7972,66.7266,66.7266,73000.0
2013-05-29 09:30:00,75.27,75.31,75.12,75.17,75200.0,66.4002,66.4355,66.2679,66.312,75200.0
2013-05-29 09:40:00,75.18,75.2,74.98,75.05,40100.0,66.3208,66.3384,66.1444,66.2061,40100.0
2013-05-29 09:50:00,75.08,75.13,75.06,75.09,26900.0,66.2326,66.2767,66.2149,66.2414,26900.0
2013-05-29 10:00:00,75.1,75.23,75.1,75.14,42200.0,66.2502,66.3649,66.2502,66.2855,42200.0
2013-05-29 10:10:00,75.13,75.22,75.09,75.19,54700.0,66.2767,66.3561,66.2414,66.3296,54700.0
2013-05-29 10:20:00,75.19,75.19,74.91,74.96,48700.0,66.3296,66.3296,66.0826,66.1267,48700.0
2013-05-29 10:30:00,74.93,74.97,74.89,74.92,23000.0,66.1003,66.1355,66.065,66.0914,23000.0
2013-05-29 10:40:00,74.92,74.93,74.7,74.72,45200.0,66.0914,66.1003,65.8974,65.915,45200.0
2013-05-29 10:50:00,74.72,74.79,74.67,74.68,32200.0,65.915,65.9768,65.8709,65.8797,32200.0
2013-05-29 11:00:00,74.67,74.7,74.6,74.65,45100.0,65.8709,65.8974,65.8091,65.8533,45100.0
2013-05-29 11:10:00,74.66,74.77,74.65,74.73,61900.0,65.8621,65.9591,65.8533,65.9238,61900.0
2013-05-29 11:20:00,74.76,74.86,74.73,74.84,23500.0,65.9503,66.0385,65.9238,66.0209,23500.0
2013-05-29 11:30:00,74.84,74.92,74.82,74.84,23600.0,66.0209,66.0914,66.0032,66.0209,23600.0
2013-05-29 11:40:00,74.84,74.92,74.81,74.91,14900.0,66.0209,66.0914,65.9944,66.0826,14900.0
2013-05-29 11:50:00,74.91,74.96,74.87,74.94,35100.0,66.0826,66.1267,66.0473,66.1091,35100.0
2013-05-29 12:00:00,74.94,74.97,74.84,74.84,37700.0,66.1091,66.1355,66.0209,66.0209,37700.0
2013-05-29 12:10:00,74.84,74.95,74.82,74.94,20900.0,66.0209,66.1179,66.0032,66.1091,20900.0
2013-05-29 12:20:00,74.94,74.94,74.81,74.84,62200.0,66.1091,66.1091,65.9944,66.0209,62200.0
2013-05-29 12:30:00,74.85,74.88,74.78,74.83,27800.0,66.0297,66.0562,65.9679,66.012,27800.0
2013-05-29 12:40:00,74.82,74.84,74.72,74.72,22300.0,66.0032,66.0209,65.915,65.915,22300.0
2013-05-29 12:50:00,74.74,74.75,74.68,74.7,29700.0,65.9327,65.9415,65.8797,65.8974,29700.0
2013-05-29 13:00:00,74.7,74.77,74.7,74.76,23200.0,65.8974,65.9591,65.8974,65.9503,23200.0
2013-05-29 13:10:00,74.74,74.75,74.65,74.72,18600.0,65.9327,65.9415,65.8533,65.915,18600.0
2013-05-29 13:20:00,74.74,74.89,74.72,74.89,53400.0,65.9327,66.065,65.915,66.065,53400.0
2013-05-29 13:30:00,74.88,74.98,74.84,74.98,21900.0,66.0562,66.1444,66.0209,66.1444,21900.0
2013-05-29 13:40:00,75.02,75.06,74.98,75.03,25000.0,66.1797,66.2149,66.1444,66.1885,25000.0
2013-05-29 13:50:00,75.03,75.14,75.02,75.12,19700.0,66.1885,66.2855,66.1797,66.2679,19700.0
2013-05-29 14:00:00,75.1,75.2,75.07,75.19,38200.0,66.2502,66.3384,66.2238,66.3296,38200.0
2013-05-29 14:10:00,75.16,75.21,75.15,75.15,22400.0,66.3032,66.3473,66.2943,66.2943,22400.0
2013-05-29 14:20:00,75.16,75.18,75.08,75.09,23500.0,66.3032,66.3208,66.2326,66.2414,23500.0
2013-05-29 14:30:00,75.1,75.11,75.05,75.11,55000.0,66.2502,66.259,66.2061,66.259,55000.0
2013-05-29 14:40:00,75.11,75.17,75.07,75.12,24100.0,66.259,66.312,66.2238,66.2679,24100.0
2013-05-29 14:50:00,75.12,75.16,75.03,75.04,41000.0,66.2679,66.3032,66.1885,66.1973,41000.0
2013-05-29 15:00:00,75.03,75.05,74.98,75.02,27500.0,66.1885,66.2061,66.1444,66.1797,27500.0
2013-05-29 15:10:00,75.03,75.11,75.01,75.06,26600.0,66.1885,66.259,66.1708,66.2149,26600.0
2013-05-29 15:20:00,75.05,75.14,75.05,75.14,26100.0,66.2061,66.2855,66.2061,66.2855,26100.0
2013-05-29 15:30:00,75.13,75.16,75.08,75.09,23000.0,66.2767,66.3032,66.2326,66.2414,23000.0
2013-05-29 15:40:00,75.1,75.1,74.99,75.02,47900.0,66.2502,66.2502,66.1532,66.1797,47900.0
2013-05-29 15:50:00,75.02,75.02,74.93,74.96,34700.0,66.1797,66.1797,66.1003,66.1267,34700.0
2013-05-30 09:30:00,74.99,75.13,74.97,75.12,37800.0,66.1532,66.2767,66.1355,66.2679,37800.0
2013-05-30 09:40:00,75.14,75.4,75.14,75.39,91700.0,66.2855,66.5149,66.2855,66.5061,91700.0
2013-05-30 09:50:00,75.42,75.44,75.37,75.41,65600.0,66.5325,66.5502,66.4884,66.5237,65600.0
2013-05-30 10:00:00,75.39,75.44,75.28,75.28,53700.0,66.5061,66.5502,66.409,66.409,53700.0
2013-05-30 10:10:00,75.28,75.36,75.22,75.25,40400.0,66.409,66.4796,66.3561,66.3826,40400.0
2013-05-30 10:20:00,75.26,75.29,75.22,75.25,20200.0,66.3914,66.4178,66.3561,66.3826,20200.0
2013-05-30 10:30:00,75.26,75.34,75.26,75.33,12800.0,66.3914,66.4619,66.3914,66.4531,12800.0
2013-05-30 10:40:00,75.35,75.38,75.32,75.33,24000.0,66.4708,66.4972,66.4443,66.4531,24000.0
2013-05-30 10:50:00,75.3,75.37,75.28,75.36,69900.0,66.4267,66.4884,66.409,66.4796,69900.0
2013-05-30 11:00:00,75.37,75.4,75.27,75.28,60500.0,66.4884,66.5149,66.4002,66.409,60500.0
2013-05-30 11:10:00,75.29,75.34,75.19,75.2,29000.0,66.4178,66.4619,66.3296,66.3384,29000.0
2013-05-30 11:20:00,75.21,75.3,75.21,75.3,9600.0,66.3473,66.4267,66.3473,66.4267,9600.0
2013-05-30 11:30:00,75.29,75.34,75.29,75.31,7500.0,66.4178,66.4619,66.4178,66.4355,7500.0
2013-05-30 11:40:00,75.32,75.34,75.3,75.3,9900.0,66.4443,66.4619,66.4267,66.4267,9900.0
2013-05-30 11:50:00,75.33,75.37,75.33,75.36,19900.0,66.4531,66.4884,66.4531,66.4796,19900.0
2013-05-30 12:00:00,75.36,75.43,75.35,75.36,29100.0,66.4796,66.5413,66.4708,66.4796,29100.0
2013-05-30 12:10:00,75.34,75.37,75.31,75.34,14600.0,66.4619,66.4884,66.4355,66.4619,14600.0
2013-05-30 12:20:00,75.33,75.33,75.3,75.31,9800.0,66.4531,66.4531,66.4267,66.4355,9800.0
2013-05-30 12:30:00,75.3,75.32,75.28,75.28,10600.0,66.4267,66.4443,66.409,66.409,10600.0
2013-05-30 12:40:00,75.27,75.3,75.25,75.3,17200.0,66.4002,66.4267,66.3826,66.4267,17200.0
2013-05-30 12:50:00,75.3,75.32,75.24,75.32,12700.0,66.4267,66.4443,66.3737,66.4443,12700.0
2013-05-30 13:00:00,75.33,75.35,75.29,75.29,12600.0,66.4531,66.4708,66.4178,66.4178,12600.0
2013-05-30 13:10:00,75.29,75.35,75.27,75.31,30600.0,66.4178,66.4708,66.4002,66.4355,30600.0
2013-05-30 13:20:00,75.32,75.38,75.31,75.38,19100.0,66.4443,66.4972,66.4355,66.4972,19100.0
2013-05-30 13:30:00,75.38,75.43,75.37,75.43,22800.0,66.4972,66.5413,66.4884,66.5413,22800.0
2013-05-30 13:40:00,75.42,75.43,75.39,75.42,22500.0,66.5325,66.5413,66.5061,66.5325,22500.0
2013-05-30 13:50:00,75.42,75.44,75.39,75.42,9500.0,66.5325,66.5502,66.5061,66.5325,9500.0
2013-05-30 14:00:00,75.42,75.47,75.38,75.39,17100.0,66.5325,66.5766,66.4972,66.5061,17100.0
2013-05-30 14:10:00,75.39,75.42,75.37,75.39,7700.0,66.5061,66.5325,66.4884,66.5061,7700.0
2013-05-30 14:20:00,75.41,75.48,75.41,75.48,20000.0,66.5237,66.5854,66.5237,66.5854,20000.0
2013-05-30 14:30:00,75.49,75.5,75.43,75.45,106800.0,66.5943,66.6031,66.5413,66.559,106800.0
2013-05-30 14:40:00,75.46,75.49,75.43,75.49,31800.0,66.5678,66.5943,66.5413,66.5943,31800.0
2013-05-30 14:50:00,75.48,75.52,75.48,75.5,28700.0,66.5854,66.6207,66.5854,66.6031,28700.0
2013-05-30 15:00:00,75.5,75.5,75.45,75.48,19600.0,66.6031,66.6031,66.559,66.5854,19600.0
2013-05-30 15:10:00,75.49,75.49,75.45,75.47,19500.0,66.5943,66.5943,66.559,66.5766,19500.0
2013-05-30 15:20:00,75.48,75.49,75.36,75.37,20600.0,66.5854,66.5943,66.4796,66.4884,20600.0
2013-05-30 15:30:00,75.34,75.37,75.29,75.34,27500.0,66.4619,66.4884,66.4178,66.4619,27500.0
2013-05-30 15:40:00,75.34,75.38,75.26,75.27,33000.0,66.4619,66.4972,66.3914,66.4002,33000.0
2013-05-30 15:50:00,75.27,75.27,75.18,75.2,94600.0,66.4002,66.4002,66.3208,66.3384,94600.0
2013-05-31 09:30:00,74.97,75.07,74.89,75.07,25700.0,66.1355,66.2238,66.065,66.2238,25700.0
2013-05-31 09:40:00,75.08,75.21,75.07,75.21,47100.0,66.2326,66.3473,66.2238,66.3473,47100.0
2013-05-31 09:50:00,75.21,75.23,75.06,75.11,16600.0,66.3473,66.3649,66.2149,66.259,16600.0
2013-05-31 10:00:00,75.15,75.2,74.98,74.99,70000.0,66.2943,66.3384,66.1444,66.1532,70000.0
2013-05-31 10:10:00,74.98,75.06,74.98,75.06,36800.0,66.1444,66.2149,66.1444,66.2149,36800.0
2013-05-31 10:20:00,75.06,75.09,75.02,75.08,30800.0,66.2149,66.2414,66.1797,66.2326,30800.0
2013-05-31 10:30:00,75.07,75.22,75.07,75.2,35400.0,66.2238,66.3561,66.2238,66.3384,35400.0
2013-05-31 10:40:00,75.2,75.21,75.13,75.17,38800.0,66.3384,66.3473,66.2767,66.312,38800.0
2013-05-31 10:50:00,75.17,75.19,75.08,75.12,15500.0,66.312,66.3296,66.2326,66.2679,15500.0
2013-05-31 11:00:00,75.14,75.38,75.13,75.38,69700.0,66.2855,66.4972,66.2767,66.4972,69700.0
2013-05-31 11:10:00,75.38,75.48,75.38,75.41,58900.0,66.4972,66.5854,66.4972,66.5237,58900.0
2013-05-31 11:20:00,75.42,75.44,75.35,75.35,20800.0,66.5325,66.5502,66.4708,66.4708,20800.0
2013-05-31 11:30:00,75.34,75.41,75.32,75.37,30000.0,66.4619,66.5237,66.4443,66.4884,30000.0
2013-05-31 11:40:00,75.36,75.38,75.32,75.34,37200.0,66.4796,66.4972,66.4443,66.4619,37200.0
2013-05-31 11:50:00,75.33,75.36,75.3,75.31,12300.0,66.4531,66.4796,66.4267,66.4355,12300.0
2013-05-31 12:00:00,75.31,75.31,75.21,75.26,14100.0,66.4355,66.4355,66.3473,66.3914,14100.0
2013-05-31 12:10:00,75.24,75.25,75.12,75.17,20800.0,66.3737,66.3826,66.2679,66.312,20800.0
2013-05-31 12:20:00,75.14,75.22,75.13,75.21,24900.0,66.2855,66.3561,66.2767,66.3473,24900.0
2013-05-31 12:30:00,75.21,75.22,75.16,75.2,16500.0,66.3473,66.3561,66.3032,66.3384,16500.0
2013-05-31 12:40:00,75.21,75.26,75.18,75.26,11300.0,66.3473,66.3914,66.3208,66.3914,11300.0
2013-05-31 12:50:00,75.25,75.26,75.21,75.21,8200.0,66.3826,66.3914,66.3473,66.3473,8200.0
2013-05-31 13:00:00,75.21,75.31,75.21,75.31,15500.0,66.3473,66.4355,66.3473,66.4355,15500.0
2013-05-31 13:10:00,75.31,75.32,75.24,75.25,9400.0,66.4355,66.4443,66.3737,66.3826,9400.0
2013-05-31 13:20:00,75.26,75.29,75.25,75.27,18500.0,66.3914,66.4178,66.3826,66.4002,18500.0
2013-05-31 13:30:00,75.28,75.29,75.19,75.2,29200.0,66.409,66.4178,66.3296,66.3384,29200.0
2013-05-31 13:40:00,75.2,75.22,75.16,75.19,17000.0,66.3384,66.3561,66.3032,66.3296,17000.0
2013-05-31 13:50:00,75.19,75.23,75.15,75.2,37900.0,66.3296,66.3649,66.2943,66.3384,37900.0
2013-05-31 14:00:00,75.2,75.21,75.13,75.13,458800.0,66.3384,66.3473,66.2767,66.2767,458800.0
2013-05-31 14:10:00,75.13,75.15,74.98,75.06,517500.0,66.2767,66.2943,66.1444,66.2149,517500.0
2013-05-31 14:20:00,75.05,75.06,75.0,75.02,299400.0,66.2061,66.2149,66.162,66.1797,299400.0
2013-05-31 14:30:00,75.02,75.02,74.87,74.9,247600.0,66.1797,66.1797,66.0473,66.0738,247600.0
2013-05-31 14:40:00,74.91,74.92,74.82,74.84,133100.0,66.0826,66.0914,66.0032,66.0209,133100.0
2013-05-31 14:50:00,74.85,74.86,74.75,74.77,105500.0,66.0297,66.0385,65.9415,65.9591,105500.0
2013-05-31 15:00:00,74.78,74.89,74.74,74.85,48700.0,65.9679,66.065,65.9327,66.0297,48700.0
2013-05-31 15:10:00,74.85,74.9,74.81,74.85,112800.0,66.0297,66.0738,65.9944,66.0297,112800.0
2013-05-31 15:20:00,74.85,74.94,74.8,74.81,45100.0,66.0297,66.1091,65.9856,65.9944,45100.0
2013-05-31 15:30:00,74.8,74.82,74.65,74.72,93000.0,65.9856,66.0032,65.8533,65.915,93000.0
2013-05-31 15:40:00,74.71,74.77,74.63,74.64,85900.0,65.9062,65.9591,65.8356,65.8444,85900.0
2013-05-31 15:50:00,74.64,74.64,74.27,74.28,91800.0,65.8444,65.8444,65.518,65.5269,91800.0
2013-06-03 09:30:00,74.43,74.43,74.21,74.21,73900.0,65.6592,65.6592,65.4651,65.4651,73900.0
2013-06-03 09:40:00,74.21,74.22,74.02,74.08,9400.0,65.4651,65.4739,65.2975,65.3504,9400.0
2013-06-03 09:50:00,74.08,74.27,74.07,74.07,49700.0,65.3504,65.518,65.3416,65.3416,49700.0
2013-06-03 10:00:00,74.07,74.3,73.97,74.28,116700.0,65.3416,65.5445,65.2534,65.5269,116700.0
2013-06-03 10:10:00,74.26,74.4,74.26,74.37,32800.0,65.5092,65.6327,65.5092,65.6063,32800.0
2013-06-03 10:20:00,74.38,74.43,74.22,74.24,58900.0,65.6151,65.6592,65.4739,65.4916,58900.0
2013-06-03 10:30:00,74.25,74.25,74.04,74.08,42800.0,65.5004,65.5004,65.3151,65.3504,42800.0
2013-06-03 10:40:00,74.08,74.08,73.92,74.03,48700.0,65.3504,65.3504,65.2093,65.3063,48700.0
2013-06-03 10:50:00,74.03,74.17,74.03,74.11,38400.0,65.3063,65.4298,65.3063,65.3769,38400.0
2013-06-03 11:00:00,74.12,74.13,74.0,74.09,69900.0,65.3857,65.3945,65.2799,65.3592,69900.0
2013-06-03 11:10:00,74.09,74.12,73.93,74.01,73000.0,65.3592,65.3857,65.2181,65.2887,73000.0
2013-06-03 11:20:00,74.03,74.04,73.78,73.84,326600.0,65.3063,65.3151,65.0858,65.1387,326600.0
2013-06-03 11:30:00,73.84,73.9,73.79,73.83,29100.0,65.1387,65.1916,65.0946,65.1299,29100.0
2013-06-03 11:40:00,73.83,73.95,73.79,73.93,19200.0,65.1299,65.2357,65.0946,65.2181,19200.0
2013-06-03 11:50:00,73.95,73.99,73.91,73.96,29600.0,65.2357,65.271,65.2005,65.2446,29600.0
2013-06-03 12:00:00,73.96,74.04,73.86,73.99,49600.0,65.2446,65.3151,65.1563,65.271,49600.0
2013-06-03 12:10:00,74.0,74.06,73.95,73.97,78000.0,65.2799,65.3328,65.2357,65.2534,78000.0
2013-06-03 12:20:00,73.97,74.02,73.91,73.97,45500.0,65.2534,65.2975,65.2005,65.2534,45500.0
2013-06-03 12:30:00,73.98,74.02,73.88,73.95,45500.0,65.2622,65.2975,65.174,65.2357,45500.0
2013-06-03 12:40:00,73.92,74.07,73.92,74.05,38400.0,65.2093,65.3416,65.2093,65.324,38400.0
2013-06-03 12:50:00,74.05,74.05,73.98,74.03,16400.0,65.324,65.324,65.2622,65.3063,16400.0
2013-06-03 13:00:00,74.02,74.12,73.98,74.12,42200.0,65.2975,65.3857,65.2622,65.3857,42200.0
2013-06-03 13:10:00,74.11,74.12,74.05,74.09,26200.0,65.3769,65.3857,65.324,65.3592,26200.0
2013-06-03 13:20:00,74.1,74.1,73.98,74.03,27300.0,65.3681,65.3681,65.2622,65.3063,27300.0
2013-06-03 13:30:00,74.03,74.06,73.98,74.01,36300.0,65.3063,65.3328,65.2622,65.2887,36300.0
2013-06-03 13:40:00,74.0,74.05,73.97,74.05,16900.0,65.2799,65.324,65.2534,65.324,16900.0
2013-06-03 13:50:00,74.05,74.15,74.05,74.1,74100.0,65.324,65.4122,65.324,65.3681,74100.0
2013-06-03 14:00:00,74.1,74.26,74.07,74.24,140500.0,65.3681,65.5092,65.3416,65.4916,140500.0
2013-06-03 14:10:00,74.24,74.25,74.16,74.17,45600.0,65.4916,65.5004,65.421,65.4298,45600.0
2013-06-03 14:20:00,74.17,74.22,74.14,74.14,51600.0,65.4298,65.4739,65.4034,65.4034,51600.0
2013-06-03 14:30:00,74.13,74.18,74.08,74.16,29700.0,65.3945,65.4386,65.3504,65.421,29700.0
2013-06-03 14:40:00,74.16,74.31,74.16,74.18,34200.0,65.421,65.5533,65.421,65.4386,34200.0
2013-06-03 14:50:00,74.2,74.3,74.18,74.21,46800.0,65.4563,65.5445,65.4386,65.4651,46800.0
2013-06-03 15:00:00,74.22,74.28,74.21,74.22,26400.0,65.4739,65.5269,65.4651,65.4739,26400.0
2013-06-03 15:10:00,74.22,74.28,74.2,74.21,42100.0,65.4739,65.5269,65.4563,65.4651,42100.0
2013-06-03 15:20:00,74.22,74.33,74.22,74.31,63300.0,65.4739,65.571,65.4739,65.5533,63300.0
2013-06-03 15:30:00,74.31,74.37,74.27,74.36,58800.0,65.5533,65.6063,65.518,65.5974,58800.0
2013-06-03 15:40:00,74.36,74.5,74.35,74.44,75000.0,65.5974,65.7209,65.5886,65.668,75000.0
2013-06-03 15:50:00,74.43,74.56,74.4,74.55,87500.0,65.6592,65.7739,65.6327,65.765,87500.0
2013-06-04 09:30:00,74.58,74.81,74.57,74.74,31600.0,65.7915,65.9944,65.7827,65.9327,31600.0
2013-06-04 09:40:00,74.75,74.8,74.72,74.77,24000.0,65.9415,65.9856,65.915,65.9591,24000.0
2013-06-04 09:50:00,74.76,74.83,74.71,74.79,18400.0,65.9503,66.012,65.9062,65.9768,18400.0
2013-06-04 10:00:00,74.79,74.83,74.7,74.71,24600.0,65.9768,66.012,65.8974,65.9062,24600.0
2013-06-04 10:10:00,74.71,74.77,74.67,74.7,44600.0,65.9062,65.9591,65.8709,65.8974,44600.0
2013-06-04 10:20:00,74.71,74.79,74.66,74.79,15800.0,65.9062,65.9768,65.8621,65.9768,15800.0
2013-06-04 10:30:00,74.8,74.88,74.77,74.83,16300.0,65.9856,66.0562,65.9591,66.012,16300.0
2013-06-04 10:40:00,74.83,74.84,74.78,74.79,21400.0,66.012,66.0209,65.9679,65.9768,21400.0
2013-06-04 10:50:00,74.8,74.8,74.57,74.58,43500.0,65.9856,65.9856,65.7827,65.7915,43500.0
2013-06-04 11:00:00,74.57,74.57,74.49,74.54,96600.0,65.7827,65.7827,65.7121,65.7562,96600.0
2013-06-04 11:10:00,74.56,74.6,74.53,74.54,34600.0,65.7739,65.8091,65.7474,65.7562,34600.0
2013-06-04 11:20:00,74.54,74.64,74.54,74.6,21100.0,65.7562,65.8444,65.7562,65.8091,21100.0
2013-06-04 11:30:00,74.61,74.61,74.52,74.58,24800.0,65.818,65.818,65.7386,65.7915,24800.0
2013-06-04 11:40:00,74.58,74.69,74.58,74.63,23300.0,65.7915,65.8885,65.7915,65.8356,23300.0
2013-06-04 11:50:00,74.63,74.68,74.61,74.64,25600.0,65.8356,65.8797,65.818,65.8444,25600.0
2013-06-04 12:00:00,74.64,74.65,74.43,74.5,43900.0,65.8444,65.8533,65.6592,65.7209,43900.0
2013-06-04 12:10:00,74.48,74.55,74.38,74.42,39400.0,65.7033,65.765,65.6151,65.6504,39400.0
2013-06-04 12:20:00,74.43,74.45,74.33,74.34,56200.0,65.6592,65.6768,65.571,65.5798,56200.0
2013-06-04 12:30:00,74.33,74.42,74.33,74.41,49400.0,65.571,65.6504,65.571,65.6415,49400.0
2013-06-04 12:40:00,74.42,74.42,74.33,74.35,19400.0,65.6504,65.6504,65.571,65.5886,19400.0
2013-06-04 12:50:00,74.33,74.42,74.32,74.4,43600.0,65.571,65.6504,65.5621,65.6327,43600.0
2013-06-04 13:00:00,74.4,74.47,74.36,74.45,8100.0,65.6327,65.6945,65.5974,65.6768,8100.0
2013-06-04 13:10:00,74.45,74.46,74.42,74.44,11100.0,65.6768,65.6856,65.6504,65.668,11100.0
2013-06-04 13:20:00,74.42,74.42,74.12,74.16,51700.0,65.6504,65.6504,65.3857,65.421,51700.0
2013-06-04 13:30:00,74.16,74.18,74.04,74.08,68500.0,65.421,65.4386,65.3151,65.3504,68500.0
2013-06-04 13:40:00,74.08,74.13,73.97,73.97,32900.0,65.3504,65.3945,65.2534,65.2534,32900.0
2013-06-04 13:50:00,73.98,74.05,73.94,74.04,12400.0,65.2622,65.324,65.2269,65.3151,12400.0
2013-06-04 14:00:00,74.03,74.04,73.84,73.84,44900.0,65.3063,65.3151,65.1387,65.1387,44900.0
2013-06-04 14:10:00,73.82,73.95,73.79,73.93,49200.0,65.1211,65.2357,65.0946,65.2181,49200.0
2013-06-04 14:20:00,73.93,73.96,73.87,73.94,42500.0,65.2181,65.2446,65.1652,65.2269,42500.0
2013-06-04 14:30:00,73.95,74.02,73.95,74.02,24300.0,65.2357,65.2975,65.2357,65.2975,24300.0
2013-06-04 14:40:00,74.02,74.1,74.02,74.06,36000.0,65.2975,65.3681,65.2975,65.3328,36000.0
2013-06-04 14:50:00,74.09,74.13,73.99,74.03,39100.0,65.3592,65.3945,65.271,65.3063,39100.0
2013-06-04 15:00:00,74.02,74.16,73.99,74.08,61800.0,65.2975,65.421,65.271,65.3504,61800.0
2013-06-04 15:10:00,74.09,74.12,73.95,74.0,95300.0,65.3592,65.3857,65.2357,65.2799,95300.0
2013-06-04 15:20:00,74.02,74.09,73.97,74.04,70800.0,65.2975,65.3592,65.2534,65.3151,70800.0
2013-06-04 15:30:00,74.04,74.29,74.04,74.27,70800.0,65.3151,65.5357,65.3151,65.518,70800.0
2013-06-04 15:40:00,74.26,74.35,74.25,74.25,49700.0,65.5092,65.5886,65.5004,65.5004,49700.0
2013-06-04 15:50:00,74.25,74.28,74.12,74.14,165300.0,65.5004,65.5269,65.3857,65.4034,165300.0
2013-06-05 09:30:00,73.93,73.94,73.8,73.93,11800.0,65.2181,65.2269,65.1034,65.2181,11800.0
2013-06-05 09:40:00,73.92,74.05,73.86,74.03,32100.0,65.2093,65.324,65.1563,65.3063,32100.0
2013-06-05 09:50:00,74.05,74.07,73.91,73.93,41800.0,65.324,65.3416,65.2005,65.2181,41800.0
2013-06-05 10:00:00,73.94,74.09,73.89,73.9,65900.0,65.2269,65.3592,65.1828,65.1916,65900.0
2013-06-05 10:10:00,73.88,73.91,73.69,73.71,33900.0,65.174,65.2005,65.0064,65.024,33900.0
2013-06-05 10:20:00,73.69,73.86,73.69,73.84,42600.0,65.0064,65.1563,65.0064,65.1387,42600.0
2013-06-05 10:30:00,73.83,73.88,73.74,73.77,26100.0,65.1299,65.174,65.0505,65.077,26100.0
2013-06-05 10:40:00,73.77,73.84,73.66,73.66,25300.0,65.077,65.1387,64.9799,64.9799,25300.0
2013-06-05 10:50:00,73.64,73.67,73.59,73.66,23900.0,64.9623,64.9887,64.9182,64.9799,23900.0
2013-06-05 11:00:00,73.63,73.65,73.45,73.5,27200.0,64.9535,64.9711,64.7947,64.8388,27200.0
2013-06-05 11:10:00,73.47,73.58,73.47,73.54,14800.0,64.8123,64.9093,64.8123,64.8741,14800.0
2013-06-05 11:20:00,73.52,73.58,73.48,73.53,13300.0,64.8564,64.9093,64.8211,64.8652,13300.0
2013-06-05 11:30:00,73.5,73.61,73.47,73.6,23100.0,64.8388,64.9358,64.8123,64.927,23100.0
2013-06-05 11:40:00,73.6,73.61,73.56,73.57,15000.0,64.927,64.9358,64.8917,64.9005,15000.0
2013-06-05 11:50:00,73.55,73.56,73.38,73.42,22100.0,64.8829,64.8917,64.7329,64.7682,22100.0
2013-06-05 12:00:00,73.45,73.45,73.31,73.39,26000.0,64.7947,64.7947,64.6712,64.7417,26000.0
2013-06-05 12:10:00,73.39,73.42,73.27,73.28,23800.0,64.7417,64.7682,64.6359,64.6447,23800.0
2013-06-05 12:20:00,73.29,73.39,73.29,73.38,19800.0,64.6535,64.7417,64.6535,64.7329,19800.0
2013-06-05 12:30:00,73.35,73.35,73.21,73.21,30100.0,64.7064,64.7064,64.5829,64.5829,30100.0
2013-06-05 12:40:00,73.21,73.24,73.15,73.17,28900.0,64.5829,64.6094,64.53,64.5477,28900.0
2013-06-05 12:50:00,73.17,73.18,73.1,73.16,26400.0,64.5477,64.5565,64.4859,64.5388,26400.0
2013-06-05 13:00:00,73.15,73.32,73.1,73.3,17700.0,64.53,64.68,64.4859,64.6623,17700.0
2013-06-05 13:10:00,73.31,73.39,73.31,73.37,30900.0,64.6712,64.7417,64.6712,64.7241,30900.0
2013-06-05 13:20:00,73.38,73.43,73.34,73.38,21000.0,64.7329,64.777,64.6976,64.7329,21000.0
2013-06-05 13:30:00,73.4,73.4,73.34,73.4,18800.0,64.7506,64.7506,64.6976,64.7506,18800.0
2013-06-05 13:40:00,73.38,73.48,73.38,73.39,17500.0,64.7329,64.8211,64.7329,64.7417,17500.0
2013-06-05 13:50:00,73.4,73.4,73.27,73.31,22400.0,64.7506,64.7506,64.6359,64.6712,22400.0
2013-06-05 14:00:00,73.31,73.37,73.25,73.35,32100.0,64.6712,64.7241,64.6182,64.7064,32100.0
2013-06-05 14:10:00,73.34,73.35,73.27,73.3,51300.0,64.6976,64.7064,64.6359,64.6623,51300.0
2013-06-05 14:20:00,73.3,73.3,73.09,73.11,46200.0,64.6623,64.6623,64.4771,64.4947,46200.0
2013-06-05 14:30:00,73.12,73.24,73.05,73.22,46100.0,64.5036,64.6094,64.4418,64.5918,46100.0
2013-06-05 14:40:00,73.22,73.32,73.2,73.29,27100.0,64.5918,64.68,64.5741,64.6535,27100.0
2013-06-05 14:50:00,73.29,73.35,73.2,73.29,25000.0,64.6535,64.7064,64.5741,64.6535,25000.0
2013-06-05 15:00:00,73.28,73.32,73.15,73.15,37600.0,64.6447,64.68,64.53,64.53,37600.0
2013-06-05 15:10:00,73.14,73.32,73.12,73.25,41300.0,64.5212,64.68,64.5036,64.6182,41300.0
2013-06-05 15:20:00,73.22,73.36,73.13,73.34,69700.0,64.5918,64.7153,64.5124,64.6976,69700.0
2013-06-05 15:30:00,73.35,73.41,73.23,73.36,64800.0,64.7064,64.7594,64.6006,64.7153,64800.0
2013-06-05 15:40:00,73.34,73.35,73.25,73.28,49800.0,64.6976,64.7064,64.6182,64.6447,49800.0
2013-06-05 15:50:00,73.28,73.28,73.1,73.11,142800.0,64.6447,64.6447,64.4859,64.4947,142800.0
2013-06-06 09:30:00,73.06,73.32,73.0,73.31,70400.0,64.4506,64.68,64.3977,64.6712,70400.0
2013-06-06 09:40:00,73.3,73.36,73.29,73.32,35200.0,64.6623,64.7153,64.6535,64.68,35200.0
2013-06-06 09:50:00,73.31,73.33,73.16,73.27,32200.0,64.6712,64.6888,64.5388,64.6359,32200.0
2013-06-06 10:00:00,73.29,73.38,73.24,73.26,20600.0,64.6535,64.7329,64.6094,64.6271,20600.0
2013-06-06 10:10:00,73.24,73.24,73.09,73.13,296000.0,64.6094,64.6094,64.4771,64.5124,296000.0
2013-06-06 10:20:00,73.16,73.23,73.06,73.15,27100.0,64.5388,64.6006,64.4506,64.53,27100.0
2013-06-06 10:30:00,73.17,73.24,73.11,73.12,33800.0,64.5477,64.6094,64.4947,64.5036,33800.0
2013-06-06 10:40:00,73.12,73.22,73.08,73.22,40500.0,64.5036,64.5918,64.4683,64.5918,40500.0
2013-06-06 10:50:00,73.23,73.29,73.14,73.29,43500.0,64.6006,64.6535,64.5212,64.6535,43500.0
2013-06-06 11:00:00,73.27,73.28,73.2,73.24,32600.0,64.6359,64.6447,64.5741,64.6094,32600.0
2013-06-06 11:10:00,73.23,73.3,73.23,73.27,59800.0,64.6006,64.6623,64.6006,64.6359,59800.0
2013-06-06 11:20:00,73.27,73.29,73.18,73.23,64800.0,64.6359,64.6535,64.5565,64.6006,64800.0
2013-06-06 11:30:00,73.23,73.35,73.2,73.35,32100.0,64.6006,64.7064,64.5741,64.7064,32100.0
2013-06-06 11:40:00,73.35,73.36,73.28,73.3,17600.0,64.7064,64.7153,64.6447,64.6623,17600.0
2013-06-06 11:50:00,73.31,73.31,73.05,73.11,61200.0,64.6712,64.6712,64.4418,64.4947,61200.0
2013-06-06 12:00:00,73.08,73.12,72.97,72.97,36200.0,64.4683,64.5036,64.3712,64.3712,36200.0
2013-06-06 12:10:00,72.96,73.03,72.96,72.96,55500.0,64.3624,64.4242,64.3624,64.3624,55500.0
2013-06-06 12:20:00,72.96,72.96,72.7,72.83,117500.0,64.3624,64.3624,64.133,64.2477,117500.0
2013-06-06 12:30:00,72.84,72.94,72.77,72.9,27700.0,64.2565,64.3448,64.1948,64.3095,27700.0
2013-06-06 12:40:00,72.91,72.95,72.83,72.89,33400.0,64.3183,64.3536,64.2477,64.3007,33400.0
2013-06-06 12:50:00,72.89,72.89,72.76,72.81,23300.0,64.3007,64.3007,64.186,64.2301,23300.0
2013-06-06 13:00:00,72.82,73.01,72.82,72.98,18800.0,64.2389,64.4065,64.2389,64.38,18800.0
2013-06-06 13:10:00,72.97,73.11,72.96,73.06,60200.0,64.3712,64.4947,64.3624,64.4506,60200.0
2013-06-06 13:20:00,73.05,73.06,72.9,72.97,42600.0,64.4418,64.4506,64.3095,64.3712,42600.0
2013-06-06 13:30:00,72.97,73.11,72.95,73.06,8900.0,64.3712,64.4947,64.3536,64.4506,8900.0
2013-06-06 13:40:00,73.04,73.17,73.03,73.17,28700.0,64.433,64.5477,64.4242,64.5477,28700.0
2013-06-06 13:50:00,73.18,73.18,73.1,73.14,29400.0,64.5565,64.5565,64.4859,64.5212,29400.0
2013-06-06 14:00:00,73.15,73.16,73.03,73.12,62100.0,64.53,64.5388,64.4242,64.5036,62100.0
2013-06-06 14:10:00,73.13,73.21,73.11,73.13,34000.0,64.5124,64.5829,64.4947,64.5124,34000.0
2013-06-06 14:20:00,73.15,73.36,73.15,73.35,31500.0,64.53,64.7153,64.53,64.7064,31500.0
2013-06-06 14:30:00,73.36,73.36,73.25,73.26,25900.0,64.7153,64.7153,64.6182,64.6271,25900.0
2013-06-06 14:40:00,73.26,73.43,73.26,73.43,21500.0,64.6271,64.777,64.6271,64.777,21500.0
2013-06-06 14:50:00,73.43,73.49,73.36,73.39,42400.0,64.777,64.83,64.7153,64.7417,42400.0
2013-06-06 15:00:00,73.38,73.44,73.36,73.36,20700.0,64.7329,64.7858,64.7153,64.7153,20700.0
2013-06-06 15:10:00,73.36,73.4,73.29,73.34,17900.0,64.7153,64.7506,64.6535,64.6976,17900.0
2013-06-06 15:20:00,73.35,73.48,73.34,73.47,40400.0,64.7064,64.8211,64.6976,64.8123,40400.0
2013-06-06 15:30:00,73.46,73.56,73.46,73.53,39500.0,64.8035,64.8917,64.8035,64.8652,39500.0
2013-06-06 15:40:00,73.54,73.56,73.48,73.53,65100.0,64.8741,64.8917,64.8211,64.8652,65100.0
2013-06-06 15:50:00,73.53,73.7,73.52,73.7,75600.0,64.8652,65.0152,64.8564,65.0152,75600.0
2013-06-07 09:30:00,74.14,74.15,74.0,74.1,157100.0,65.4034,65.4122,65.2799,65.3681,157100.0
2013-06-07 09:40:00,74.1,74.1,73.91,74.01,34700.0,65.3681,65.3681,65.2005,65.2887,34700.0
2013-06-07 09:50:00,74.01,74.2,73.98,74.2,37600.0,65.2887,65.4563,65.2622,65.4563,37600.0
2013-06-07 10:00:00,74.22,74.39,74.21,74.39,59800.0,65.4739,65.6239,65.4651,65.6239,59800.0
2013-06-07 10:10:00,74.43,74.52,74.4,74.42,34900.0,65.6592,65.7386,65.6327,65.6504,34900.0
2013-06-07 10:20:00,74.42,74.48,74.37,74.43,38100.0,65.6504,65.7033,65.6063,65.6592,38100.0
2013-06-07 10:30:00,74.44,74.49,74.39,74.49,26200.0,65.668,65.7121,65.6239,65.7121,26200.0
2013-06-07 10:40:00,74.48,74.52,74.46,74.5,27200.0,65.7033,65.7386,65.6856,65.7209,27200.0
2013-06-07 10:50:00,74.51,74.51,74.38,74.4,23800.0,65.7298,65.7298,65.6151,65.6327,23800.0
2013-06-07 11:00:00,74.43,74.48,74.41,74.47,27900.0,65.6592,65.7033,65.6415,65.6945,27900.0
2013-06-07 11:10:00,74.47,74.52,74.42,74.51,319700.0,65.6945,65.7386,65.6504,65.7298,319700.0
2013-06-07 11:20:00,74.52,74.61,74.5,74.58,65700.0,65.7386,65.818,65.7209,65.7915,65700.0
2013-06-07 11:30:00,74.58,74.63,74.51,74.52,42800.0,65.7915,65.8356,65.7298,65.7386,42800.0
2013-06-07 11:40:00,74.51,74.55,74.47,74.5,40000.0,65.7298,65.765,65.6945,65.7209,40000.0
2013-06-07 11:50:00,74.5,74.56,74.5,74.52,26100.0,65.7209,65.7739,65.7209,65.7386,26100.0
2013-06-07 12:00:00,74.51,74.52,74.43,74.46,33000.0,65.7298,65.7386,65.6592,65.6856,33000.0
2013-06-07 12:10:00,74.46,74.52,74.45,74.52,9200.0,65.6856,65.7386,65.6768,65.7386,9200.0
2013-06-07 12:20:00,74.51,74.53,74.47,74.51,69900.0,65.7298,65.7474,65.6945,65.7298,69900.0
2013-06-07 12:30:00,74.52,74.52,74.47,74.49,31800.0,65.7386,65.7386,65.6945,65.7121,31800.0
2013-06-07 12:40:00,74.49,74.51,74.36,74.4,12700.0,65.7121,65.7298,65.5974,65.6327,12700.0
2013-06-07 12:50:00,74.44,74.51,74.44,74.5,27900.0,65.668,65.7298,65.668,65.7209,27900.0
2013-06-07 13:00:00,74.49,74.54,74.49,74.53,13900.0,65.7121,65.7562,65.7121,65.7474,13900.0
2013-06-07 13:10:00,74.53,74.54,74.51,74.52,17200.0,65.7474,65.7562,65.7298,65.7386,17200.0
2013-06-07 13:20:00,74.51,74.53,74.45,74.47,23400.0,65.7298,65.7474,65.6768,65.6945,23400.0
2013-06-07 13:30:00,74.48,74.52,74.46,74.51,16000.0,65.7033,65.7386,65.6856,65.7298,16000.0
2013-06-07 13:40:00,74.51,74.51,74.42,74.45,36100.0,65.7298,65.7298,65.6504,65.6768,36100.0
2013-06-07 13:50:00,74.45,74.51,74.44,74.45,23600.0,65.6768,65.7298,65.668,65.6768,23600.0
2013-06-07 14:00:00,74.43,74.47,74.4,74.43,22000.0,65.6592,65.6945,65.6327,65.6592,22000.0
2013-06-07 14:10:00,74.43,74.45,74.38,74.43,41200.0,65.6592,65.6768,65.6151,65.6592,41200.0
2013-06-07 14:20:00,74.44,74.44,74.25,74.32,38100.0,65.668,65.668,65.5004,65.5621,38100.0
2013-06-07 14:30:00,74.33,74.4,74.27,74.37,18300.0,65.571,65.6327,65.518,65.6063,18300.0
2013-06-07 14:40:00,74.38,74.42,74.34,74.42,14300.0,65.6151,65.6504,65.5798,65.6504,14300.0
2013-06-07 14:50:00,74.46,74.52,74.44,74.48,23400.0,65.6856,65.7386,65.668,65.7033,23400.0
2013-06-07 15:00:00,74.49,74.54,74.47,74.48,33800.0,65.7121,65.7562,65.6945,65.7033,33800.0
2013-06-07 15:10:00,74.49,74.58,74.46,74.55,30300.0,65.7121,65.7915,65.6856,65.765,30300.0
2013-06-07 15:20:00,74.54,74.54,74.47,74.51,25900.0,65.7562,65.7562,65.6945,65.7298,25900.0
2013-06-07 15:30:00,74.51,74.57,74.5,74.51,21800.0,65.7298,65.7827,65.7209,65.7298,21800.0
2013-06-07 15:40:00,74.51,74.65,74.51,74.65,27600.0,65.7298,65.8533,65.7298,65.8533,27600.0
2013-06-07 15:50:00,74.65,74.75,74.63,74.7,111400.0,65.8533,65.9415,65.8356,65.8974,111400.0
2013-06-10 09:30:00,74.97,74.98,74.78,74.78,52400.0,66.1355,66.1444,65.9679,65.9679,52400.0
2013-06-10 09:40:00,74.76,74.8,74.62,74.66,63900.0,65.9503,65.9856,65.8268,65.8621,63900.0
2013-06-10 09:50:00,74.66,74.73,74.6,74.65,41000.0,65.8621,65.9238,65.8091,65.8533,41000.0
2013-06-10 10:00:00,74.66,74.66,74.52,74.59,44400.0,65.8621,65.8621,65.7386,65.8003,44400.0
2013-06-10 10:10:00,74.59,74.61,74.52,74.61,31600.0,65.8003,65.818,65.7386,65.818,31600.0
2013-06-10 10:20:00,74.6,74.7,74.6,74.69,37300.0,65.8091,65.8974,65.8091,65.8885,37300.0
2013-06-10 10:30:00,74.71,74.79,74.69,74.79,19700.0,65.9062,65.9768,65.8885,65.9768,19700.0
2013-06-10 10:40:00,74.77,74.83,74.75,74.76,33900.0,65.9591,66.012,65.9415,65.9503,33900.0
2013-06-10 10:50:00,74.77,74.8,74.69,74.75,22400.0,65.9591,65.9856,65.8885,65.9415,22400.0
2013-06-10 11:00:00,74.76,74.84,74.76,74.81,16900.0,65.9503,66.0209,65.9503,65.9944,16900.0
2013-06-10 11:10:00,74.82,74.85,74.76,74.77,30100.0,66.0032,66.0297,65.9503,65.9591,30100.0
2013-06-10 11:20:00,74.78,74.84,74.78,74.78,15300.0,65.9679,66.0209,65.9679,65.9679,15300.0
2013-06-10 11:30:00,74.76,74.8,74.7,74.74,46100.0,65.9503,65.9856,65.8974,65.9327,46100.0
2013-06-10 11:40:00,74.74,74.86,74.73,74.84,29900.0,65.9327,66.0385,65.9238,66.0209,29900.0
2013-06-10 11:50:00,74.83,74.84,74.78,74.79,38200.0,66.012,66.0209,65.9679,65.9768,38200.0
2013-06-10 12:00:00,74.8,74.88,74.8,74.81,21800.0,65.9856,66.0562,65.9856,65.9944,21800.0
2013-06-10 12:10:00,74.81,74.87,74.8,74.83,13000.0,65.9944,66.0473,65.9856,66.012,13000.0
2013-06-10 12:20:00,74.85,74.89,74.8,74.81,37400.0,66.0297,66.065,65.9856,65.9944,37400.0
2013-06-10 12:30:00,74.8,74.81,74.77,74.77,13400.0,65.9856,65.9944,65.9591,65.9591,13400.0
2013-06-10 12:40:00,74.77,74.79,74.73,74.76,13200.0,65.9591,65.9768,65.9238,65.9503,13200.0
2013-06-10 12:50:00,74.76,74.76,74.66,74.67,22100.0,65.9503,65.9503,65.8621,65.8709,22100.0
2013-06-10 13:00:00,74.68,74.73,74.65,74.73,16800.0,65.8797,65.9238,65.8533,65.9238,16800.0
2013-06-10 13:10:00,74.73,74.74,74.65,74.69,11500.0,65.9238,65.9327,65.8533,65.8885,11500.0
2013-06-10 13:20:00,74.71,74.73,74.67,74.69,32700.0,65.9062,65.9238,65.8709,65.8885,32700.0
2013-06-10 13:30:00,74.69,74.7,74.59,74.64,29300.0,65.8885,65.8974,65.8003,65.8444,29300.0
2013-06-10 13:40:00,74.62,74.66,74.61,74.62,20300.0,65.8268,65.8621,65.818,65.8268,20300.0
2013-06-10 13:50:00,74.61,74.67,74.59,74.65,26800.0,65.818,65.8709,65.8003,65.8533,26800.0
2013-06-10 14:00:00,74.63,74.66,74.6,74.6,33300.0,65.8356,65.8621,65.8091,65.8091,33300.0
2013-06-10 14:10:00,74.6,74.6,74.5,74.53,12300.0,65.8091,65.8091,65.7209,65.7474,12300.0
2013-06-10 14:20:00,74.54,74.64,74.54,74.61,21500.0,65.7562,65.8444,65.7562,65.818,21500.0
2013-06-10 14:30:00,74.61,74.68,74.61,74.65,35200.0,65.818,65.8797,65.818,65.8533,35200.0
2013-06-10 14:40:00,74.64,74.72,74.59,74.71,49600.0,65.8444,65.915,65.8003,65.9062,49600.0
2013-06-10 14:50:00,74.72,74.75,74.7,74.73,31900.0,65.915,65.9415,65.8974,65.9238,31900.0
2013-06-10 15:00:00,74.74,74.74,74.62,74.71,48900.0,65.9327,65.9327,65.8268,65.9062,48900.0
2013-06-10 15:10:00,74.72,74.72,74.6,74.65,58100.0,65.915,65.915,65.8091,65.8533,58100.0
2013-06-10 15:20:00,74.66,74.67,74.6,74.65,88900.0,65.8621,65.8709,65.8091,65.8533,88900.0
2013-06-10 15:30:00,74.64,74.7,74.63,74.69,25300.0,65.8444,65.8974,65.8356,65.8885,25300.0
2013-06-10 15:40:00,74.67,74.68,74.59,74.59,58700.0,65.8709,65.8797,65.8003,65.8003,58700.0
2013-06-10 15:50:00,74.59,74.64,74.53,74.64,348700.0,65.8003,65.8444,65.7474,65.8444,348700.0
2013-06-11 09:30:00,74.05,74.05,73.7,73.75,85500.0,65.324,65.324,65.0152,65.0593,85500.0
2013-06-11 09:40:00,73.77,73.96,73.76,73.92,26000.0,65.077,65.2446,65.0681,65.2093,26000.0
2013-06-11 09:50:00,73.93,74.02,73.93,73.96,35100.0,65.2181,65.2975,65.2181,65.2446,35100.0
2013-06-11 10:00:00,73.97,74.1,73.96,73.96,170400.0,65.2534,65.3681,65.2446,65.2446,170400.0
2013-06-11 10:10:00,73.95,73.95,73.86,73.92,40000.0,65.2357,65.2357,65.1563,65.2093,40000.0
2013-06-11 10:20:00,73.93,74.14,73.89,74.12,29200.0,65.2181,65.4034,65.1828,65.3857,29200.0
2013-06-11 10:30:00,74.14,74.24,74.13,74.24,15700.0,65.4034,65.4916,65.3945,65.4916,15700.0
2013-06-11 10:40:00,74.21,74.29,74.18,74.25,32200.0,65.4651,65.5357,65.4386,65.5004,32200.0
2013-06-11 10:50:00,74.27,74.32,74.19,74.27,27800.0,65.518,65.5621,65.4475,65.518,27800.0
2013-06-11 11:00:00,74.28,74.31,74.19,74.23,45800.0,65.5269,65.5533,65.4475,65.4827,45800.0
2013-06-11 11:10:00,74.23,74.35,74.22,74.31,30000.0,65.4827,65.5886,65.4739,65.5533,30000.0
2013-06-11 11:20:00,74.34,74.49,74.31,74.49,38600.0,65.5798,65.7121,65.5533,65.7121,38600.0
2013-06-11 11:30:00,74.5,74.59,74.47,74.47,28400.0,65.7209,65.8003,65.6945,65.6945,28400.0
2013-06-11 11:40:00,74.48,74.53,74.46,74.53,25700.0,65.7033,65.7474,65.6856,65.7474,25700.0
2013-06-11 11:50:00,74.53,74.53,74.43,74.44,21200.0,65.7474,65.7474,65.6592,65.668,21200.0
2013-06-11 12:00:00,74.46,74.51,74.42,74.49,83100.0,65.6856,65.7298,65.6504,65.7121,83100.0
2013-06-11 12:10:00,74.49,74.54,74.42,74.43,23400.0,65.7121,65.7562,65.6504,65.6592,23400.0
2013-06-11 12:20:00,74.42,74.45,74.42,74.45,9500.0,65.6504,65.6768,65.6504,65.6768,9500.0
2013-06-11 12:30:00,74.46,74.48,74.41,74.45,124500.0,65.6856,65.7033,65.6415,65.6768,124500.0
2013-06-11 12:40:00,74.46,74.52,74.45,74.49,24300.0,65.6856,65.7386,65.6768,65.7121,24300.0
2013-06-11 12:50:00,74.47,74.48,74.39,74.44,13800.0,65.6945,65.7033,65.6239,65.668,13800.0
2013-06-11 13:00:00,74.44,74.49,74.43,74.46,13600.0,65.668,65.7121,65.6592,65.6856,13600.0
2013-06-11 13:10:00,74.46,74.47,74.32,74.32,24300.0,65.6856,65.6945,65.5621,65.5621,24300.0
2013-06-11 13:20:00,74.32,74.34,74.24,74.25,44900.0,65.5621,65.5798,65.4916,65.5004,44900.0
2013-06-11 13:30:00,74.22,74.23,74.1,74.17,17800.0,65.4739,65.4827,65.3681,65.4298,17800.0
2013-06-11 13:40:00,74.16,74.18,74.09,74.16,19800.0,65.421,65.4386,65.3592,65.421,19800.0
2013-06-11 13:50:00,74.14,74.21,74.03,74.04,44100.0,65.4034,65.4651,65.3063,65.3151,44100.0
2013-06-11 14:00:00,74.03,74.12,74.01,74.07,120700.0,65.3063,65.3857,65.2887,65.3416,120700.0
2013-06-11 14:10:00,74.09,74.16,74.02,74.14,31600.0,65.3592,65.421,65.2975,65.4034,31600.0
2013-06-11 14:20:00,74.15,74.21,74.14,74.21,41100.0,65.4122,65.4651,65.4034,65.4651,41100.0
2013-06-11 14:30:00,74.21,74.24,74.17,74.19,34000.0,65.4651,65.4916,65.4298,65.4475,34000.0
2013-06-11 14:40:00,74.2,74.23,74.12,74.15,19100.0,65.4563,65.4827,65.3857,65.4122,19100.0
2013-06-11 14:50:00,74.16,74.3,74.1,74.3,44000.0,65.421,65.5445,65.3681,65.5445,44000.0
2013-06-11 15:00:00,74.3,74.33,74.26,74.27,28900.0,65.5445,65.571,65.5092,65.518,28900.0
2013-06-11 15:10:00,74.28,74.31,74.25,74.29,28600.0,65.5269,65.5533,65.5004,65.5357,28600.0
2013-06-11 15:20:00,74.29,74.31,74.18,74.18,41700.0,65.5357,65.5533,65.4386,65.4386,41700.0
2013-06-11 15:30:00,74.18,74.19,74.08,74.09,68000.0,65.4386,65.4475,65.3504,65.3592,68000.0
2013-06-11 15:40:00,74.09,74.11,73.96,74.02,70300.0,65.3592,65.3769,65.2446,65.2975,70300.0
2013-06-11 15:50:00,74.02,74.04,73.95,73.97,60400.0,65.2975,65.3151,65.2357,65.2534,60400.0
2013-06-12 09:30:00,74.5,74.5,74.33,74.33,34300.0,65.7209,65.7209,65.571,65.571,34300.0
2013-06-12 09:40:00,74.31,74.34,74.22,74.23,28700.0,65.5533,65.5798,65.4739,65.4827,28700.0
2013-06-12 09:50:00,74.21,74.32,74.2,74.23,35600.0,65.4651,65.5621,65.4563,65.4827,35600.0
2013-06-12 10:00:00,74.23,74.23,74.01,74.04,45800.0,65.4827,65.4827,65.2887,65.3151,45800.0
2013-06-12 10:10:00,74.03,74.08,73.97,73.99,52900.0,65.3063,65.3504,65.2534,65.271,52900.0
2013-06-12 10:20:00,74.0,74.15,73.98,74.15,84400.0,65.2799,65.4122,65.2622,65.4122,84400.0
2013-06-12 10:30:00,74.14,74.18,74.07,74.07,63200.0,65.4034,65.4386,65.3416,65.3416,63200.0
2013-06-12 10:40:00,74.08,74.12,73.93,74.01,71400.0,65.3504,65.3857,65.2181,65.2887,71400.0
2013-06-12 10:50:00,74.01,74.03,73.87,73.89,68900.0,65.2887,65.3063,65.1652,65.1828,68900.0
2013-06-12 11:00:00,73.9,73.97,73.86,73.94,79600.0,65.1916,65.2534,65.1563,65.2269,79600.0
2013-06-12 11:10:00,73.95,73.96,73.82,73.93,70500.0,65.2357,65.2446,65.1211,65.2181,70500.0
2013-06-12 11:20:00,73.93,73.99,73.91,73.93,54300.0,65.2181,65.271,65.2005,65.2181,54300.0
2013-06-12 11:30:00,73.9,73.96,73.83,73.85,100300.0,65.1916,65.2446,65.1299,65.1475,100300.0
2013-06-12 11:40:00,73.85,73.88,73.67,73.7,65400.0,65.1475,65.174,64.9887,65.0152,65400.0
2013-06-12 11:50:00,73.7,73.73,73.53,73.59,49600.0,65.0152,65.0417,64.8652,64.9182,49600.0
2013-06-12 12:00:00,73.58,73.67,73.55,73.62,55800.0,64.9093,64.9887,64.8829,64.9446,55800.0
2013-06-12 12:10:00,73.62,73.62,73.44,73.51,93700.0,64.9446,64.9446,64.7858,64.8476,93700.0
2013-06-12 12:20:00,73.51,73.56,73.47,73.54,60100.0,64.8476,64.8917,64.8123,64.8741,60100.0
2013-06-12 12:30:00,73.52,73.56,73.46,73.47,71800.0,64.8564,64.8917,64.8035,64.8123,71800.0
2013-06-12 12:40:00,73.46,73.59,73.42,73.57,45700.0,64.8035,64.9182,64.7682,64.9005,45700.0
2013-06-12 12:50:00,73.58,73.64,73.55,73.63,29600.0,64.9093,64.9623,64.8829,64.9535,29600.0
2013-06-12 13:00:00,73.63,73.76,73.58,73.74,84400.0,64.9535,65.0681,64.9093,65.0505,84400.0
2013-06-12 13:10:00,73.74,73.76,73.7,73.71,23000.0,65.0505,65.0681,65.0152,65.024,23000.0
2013-06-12 13:20:00,73.71,73.72,73.63,73.67,43100.0,65.024,65.0328,64.9535,64.9887,43100.0
2013-06-12 13:30:00,73.68,73.73,73.58,73.58,46000.0,64.9976,65.0417,64.9093,64.9093,46000.0
2013-06-12 13:40:00,73.58,73.65,73.54,73.64,65800.0,64.9093,64.9711,64.8741,64.9623,65800.0
2013-06-12 13:50:00,73.63,73.72,73.6,73.67,71400.0,64.9535,65.0328,64.927,64.9887,71400.0
2013-06-12 14:00:00,73.67,73.67,73.55,73.61,54100.0,64.9887,64.9887,64.8829,64.9358,54100.0
2013-06-12 14:10:00,73.6,73.61,73.39,73.44,93800.0,64.927,64.9358,64.7417,64.7858,93800.0
2013-06-12 14:20:00,73.44,73.52,73.43,73.46,42400.0,64.7858,64.8564,64.777,64.8035,42400.0
2013-06-12 14:30:00,73.46,73.5,73.36,73.4,47200.0,64.8035,64.8388,64.7153,64.7506,47200.0
2013-06-12 14:40:00,73.41,73.48,73.36,73.36,81900.0,64.7594,64.8211,64.7153,64.7153,81900.0
2013-06-12 14:50:00,73.37,73.42,73.35,73.41,46500.0,64.7241,64.7682,64.7064,64.7594,46500.0
2013-06-12 15:00:00,73.42,73.42,73.31,73.36,69400.0,64.7682,64.7682,64.6712,64.7153,69400.0
2013-06-12 15:10:00,73.36,73.37,73.24,73.24,81300.0,64.7153,64.7241,64.6094,64.6094,81300.0
2013-06-12 15:20:00,73.25,73.36,73.22,73.35,68200.0,64.6182,64.7153,64.5918,64.7064,68200.0
2013-06-12 15:30:00,73.34,73.34,73.25,73.28,149900.0,64.6976,64.6976,64.6182,64.6447,149900.0
2013-06-12 15:40:00,73.28,73.41,73.25,73.38,90900.0,64.6447,64.7594,64.6182,64.7329,90900.0
2013-06-12 15:50:00,73.39,73.41,73.27,73.29,121200.0,64.7417,64.7594,64.6359,64.6535,121200.0
2013-06-13 09:30:00,73.31,73.32,73.06,73.1,28000.0,64.6712,64.68,64.4506,64.4859,28000.0
2013-06-13 09:40:00,73.11,73.28,73.11,73.2,55200.0,64.4947,64.6447,64.4947,64.5741,55200.0
2013-06-13 09:50:00,73.2,73.36,73.12,73.36,52700.0,64.5741,64.7153,64.5036,64.7153,52700.0
2013-06-13 10:00:00,73.36,73.42,73.29,73.31,43100.0,64.7153,64.7682,64.6535,64.6712,43100.0
2013-06-13 10:10:00,73.29,73.37,73.22,73.36,37000.0,64.6535,64.7241,64.5918,64.7153,37000.0
2013-06-13 10:20:00,73.36,73.39,73.27,73.34,222800.0,64.7153,64.7417,64.6359,64.6976,222800.0
2013-06-13 10:30:00,73.35,73.49,73.35,73.47,89200.0,64.7064,64.83,64.7064,64.8123,89200.0
2013-06-13 10:40:00,73.49,73.55,73.45,73.5,67400.0,64.83,64.8829,64.7947,64.8388,67400.0
2013-06-13 10:50:00,73.5,73.55,73.42,73.43,77800.0,64.8388,64.8829,64.7682,64.777,77800.0
2013-06-13 11:00:00,73.43,73.52,73.41,73.45,55600.0,64.777,64.8564,64.7594,64.7947,55600.0
2013-06-13 11:10:00,73.46,73.49,73.42,73.47,85100.0,64.8035,64.83,64.7682,64.8123,85100.0
2013-06-13 11:20:00,73.48,73.55,73.46,73.54,27700.0,64.8211,64.8829,64.8035,64.8741,27700.0
2013-06-13 11:30:00,73.55,73.55,73.45,73.5,31300.0,64.8829,64.8829,64.7947,64.8388,31300.0
2013-06-13 11:40:00,73.51,73.59,73.51,73.59,45900.0,64.8476,64.9182,64.8476,64.9182,45900.0
2013-06-13 11:50:00,73.58,73.61,73.55,73.59,23200.0,64.9093,64.9358,64.8829,64.9182,23200.0
2013-06-13 12:00:00,73.6,73.64,73.58,73.59,30000.0,64.927,64.9623,64.9093,64.9182,30000.0
2013-06-13 12:10:00,73.58,73.59,73.54,73.56,16400.0,64.9093,64.9182,64.8741,64.8917,16400.0
2013-06-13 12:20:00,73.56,73.58,73.54,73.56,36700.0,64.8917,64.9093,64.8741,64.8917,36700.0
2013-06-13 12:30:00,73.56,73.68,73.56,73.67,58400.0,64.8917,64.9976,64.8917,64.9887,58400.0
2013-06-13 12:40:00,73.67,73.7,73.66,73.68,22900.0,64.9887,65.0152,64.9799,64.9976,22900.0
2013-06-13 12:50:00,73.69,73.82,73.69,73.81,47400.0,65.0064,65.1211,65.0064,65.1122,47400.0
2013-06-13 13:00:00,73.82,73.83,73.72,73.72,41500.0,65.1211,65.1299,65.0328,65.0328,41500.0
2013-06-13 13:10:00,73.72,73.8,73.72,73.76,40800.0,65.0328,65.1034,65.0328,65.0681,40800.0
2013-06-13 13:20:00,73.76,73.76,73.73,73.76,21100.0,65.0681,65.0681,65.0417,65.0681,21100.0
2013-06-13 13:30:00,73.76,73.8,73.69,73.71,24600.0,65.0681,65.1034,65.0064,65.024,24600.0
2013-06-13 13:40:00,73.71,73.74,73.69,73.74,18700.0,65.024,65.0505,65.0064,65.0505,18700.0
2013-06-13 13:50:00,73.74,73.8,73.74,73.8,40100.0,65.0505,65.1034,65.0505,65.1034,40100.0
2013-06-13 14:00:00,73.8,73.91,73.8,73.9,27700.0,65.1034,65.2005,65.1034,65.1916,27700.0
2013-06-13 14:10:00,73.9,73.98,73.86,73.98,53800.0,65.1916,65.2622,65.1563,65.2622,53800.0
2013-06-13 14:20:00,73.98,74.03,73.97,73.98,28100.0,65.2622,65.3063,65.2534,65.2622,28100.0
2013-06-13 14:30:00,73.98,74.02,73.98,73.99,26900.0,65.2622,65.2975,65.2622,65.271,26900.0
2013-06-13 14:40:00,74.0,74.0,73.92,73.92,30700.0,65.2799,65.2799,65.2093,65.2093,30700.0
2013-06-13 14:50:00,73.92,74.02,73.92,74.02,23300.0,65.2093,65.2975,65.2093,65.2975,23300.0
2013-06-13 15:00:00,74.02,74.12,74.02,74.1,29400.0,65.2975,65.3857,65.2975,65.3681,29400.0
2013-06-13 15:10:00,74.1,74.17,74.09,74.1,53700.0,65.3681,65.4298,65.3592,65.3681,53700.0
2013-06-13 15:20:00,74.1,74.17,74.09,74.13,47100.0,65.3681,65.4298,65.3592,65.3945,47100.0
2013-06-13 15:30:00,74.14,74.17,74.08,74.17,86400.0,65.4034,65.4298,65.3504,65.4298,86400.0
2013-06-13 15:40:00,74.18,74.39,74.18,74.33,59100.0,65.4386,65.6239,65.4386,65.571,59100.0
2013-06-13 15:50:00,74.31,74.33,74.24,74.27,72500.0,65.5533,65.571,65.4916,65.518,72500.0
2013-06-14 09:30:00,74.27,74.27,74.13,74.17,35100.0,65.518,65.518,65.3945,65.4298,35100.0
2013-06-14 09:40:00,74.19,74.35,74.16,74.35,17700.0,65.4475,65.5886,65.421,65.5886,17700.0
2013-06-14 09:50:00,74.35,74.41,74.25,74.4,85000.0,65.5886,65.6415,65.5004,65.6327,85000.0
2013-06-14 10:00:00,74.42,74.49,74.38,74.45,49200.0,65.6504,65.7121,65.6151,65.6768,49200.0
2013-06-14 10:10:00,74.46,74.46,74.37,74.41,25600.0,65.6856,65.6856,65.6063,65.6415,25600.0
2013-06-14 10:20:00,74.41,74.43,74.3,74.32,15200.0,65.6415,65.6592,65.5445,65.5621,15200.0
2013-06-14 10:30:00,74.32,74.38,74.25,74.28,37300.0,65.5621,65.6151,65.5004,65.5269,37300.0
2013-06-14 10:40:00,74.29,74.29,74.16,74.16,41800.0,65.5357,65.5357,65.421,65.421,41800.0
2013-06-14 10:50:00,74.16,74.16,73.99,74.03,67600.0,65.421,65.421,65.271,65.3063,67600.0
2013-06-14 11:00:00,74.02,74.08,73.96,74.06,53000.0,65.2975,65.3504,65.2446,65.3328,53000.0
2013-06-14 11:10:00,74.06,74.12,74.04,74.07,16800.0,65.3328,65.3857,65.3151,65.3416,16800.0
2013-06-14 11:20:00,74.07,74.16,74.07,74.13,61000.0,65.3416,65.421,65.3416,65.3945,61000.0
2013-06-14 11:30:00,74.15,74.17,74.02,74.14,53500.0,65.4122,65.4298,65.2975,65.4034,53500.0
2013-06-14 11:40:00,74.14,74.17,73.93,73.97,29500.0,65.4034,65.4298,65.2181,65.2534,29500.0
2013-06-14 11:50:00,73.96,74.1,73.95,74.1,33700.0,65.2446,65.3681,65.2357,65.3681,33700.0
2013-06-14 12:00:00,74.09,74.13,74.01,74.12,24500.0,65.3592,65.3945,65.2887,65.3857,24500.0
2013-06-14 12:10:00,74.1,74.15,74.05,74.13,24700.0,65.3681,65.4122,65.324,65.3945,24700.0
2013-06-14 12:20:00,74.14,74.18,74.1,74.13,40000.0,65.4034,65.4386,65.3681,65.3945,40000.0
2013-06-14 12:30:00,74.14,74.2,74.09,74.2,62800.0,65.4034,65.4563,65.3592,65.4563,62800.0
2013-06-14 12:40:00,74.2,74.2,74.13,74.17,28000.0,65.4563,65.4563,65.3945,65.4298,28000.0
2013-06-14 12:50:00,74.17,74.18,74.01,74.06,51600.0,65.4298,65.4386,65.2887,65.3328,51600.0
2013-06-14 13:00:00,74.05,74.06,73.94,74.0,22900.0,65.324,65.3328,65.2269,65.2799,22900.0
2013-06-14 13:10:00,74.01,74.05,73.94,73.95,22900.0,65.2887,65.324,65.2269,65.2357,22900.0
2013-06-14 13:20:00,73.94,73.96,73.84,73.89,22000.0,65.2269,65.2446,65.1387,65.1828,22000.0
2013-06-14 13:30:00,73.87,73.92,73.84,73.87,35600.0,65.1652,65.2093,65.1387,65.1652,35600.0
2013-06-14 13:40:00,73.87,73.94,73.87,73.93,22500.0,65.1652,65.2269,65.1652,65.2181,22500.0
2013-06-14 13:50:00,73.93,73.94,73.86,73.91,119900.0,65.2181,65.2269,65.1563,65.2005,119900.0
2013-06-14 14:00:00,73.91,73.99,73.82,73.99,72800.0,65.2005,65.271,65.1211,65.271,72800.0
2013-06-14 14:10:00,73.98,74.0,73.94,74.0,26800.0,65.2622,65.2799,65.2269,65.2799,26800.0
2013-06-14 14:20:00,74.0,74.12,73.99,74.09,45900.0,65.2799,65.3857,65.271,65.3592,45900.0
2013-06-14 14:30:00,74.09,74.12,74.05,74.12,35100.0,65.3592,65.3857,65.324,65.3857,35100.0
2013-06-14 14:40:00,74.13,74.13,74.06,74.06,14900.0,65.3945,65.3945,65.3328,65.3328,14900.0
2013-06-14 14:50:00,74.06,74.07,73.94,73.95,45700.0,65.3328,65.3416,65.2269,65.2357,45700.0
2013-06-14 15:00:00,73.96,74.11,73.95,74.06,26600.0,65.2446,65.3769,65.2357,65.3328,26600.0
2013-06-14 15:10:00,74.07,74.15,74.04,74.14,24200.0,65.3416,65.4122,65.3151,65.4034,24200.0
2013-06-14 15:20:00,74.16,74.18,74.06,74.06,35400.0,65.421,65.4386,65.3328,65.3328,35400.0
2013-06-14 15:30:00,74.07,74.12,74.04,74.06,34200.0,65.3416,65.3857,65.3151,65.3328,34200.0
2013-06-14 15:40:00,74.06,74.06,73.9,73.99,32300.0,65.3328,65.3328,65.1916,65.271,32300.0
2013-06-14 15:50:00,74.0,74.01,73.94,73.95,70400.0,65.2799,65.2887,65.2269,65.2357,70400.0
2013-06-17 09:30:00,74.4,74.61,74.4,74.58,63000.0,65.6327,65.818,65.6327,65.7915,63000.0
2013-06-17 09:40:00,74.59,74.69,74.51,74.61,58400.0,65.8003,65.8885,65.7298,65.818,58400.0
2013-06-17 09:50:00,74.63,74.67,74.61,74.63,35800.0,65.8356,65.8709,65.818,65.8356,35800.0
2013-06-17 10:00:00,74.62,74.7,74.58,74.68,81900.0,65.8268,65.8974,65.7915,65.8797,81900.0
2013-06-17 10:10:00,74.69,74.74,74.63,74.65,40600.0,65.8885,65.9327,65.8356,65.8533,40600.0
2013-06-17 10:20:00,74.66,74.71,74.63,74.68,52000.0,65.8621,65.9062,65.8356,65.8797,52000.0
2013-06-17 10:30:00,74.69,74.7,74.61,74.61,15400.0,65.8885,65.8974,65.818,65.818,15400.0
2013-06-17 10:40:00,74.61,74.65,74.59,74.62,16000.0,65.818,65.8533,65.8003,65.8268,16000.0
2013-06-17 10:50:00,74.62,74.71,74.61,74.7,18400.0,65.8268,65.9062,65.818,65.8974,18400.0
2013-06-17 11:00:00,74.71,74.74,74.69,74.74,16100.0,65.9062,65.9327,65.8885,65.9327,16100.0
2013-06-17 11:10:00,74.74,74.8,74.74,74.74,21900.0,65.9327,65.9856,65.9327,65.9327,21900.0
2013-06-17 11:20:00,74.72,74.73,74.67,74.71,15800.0,65.915,65.9238,65.8709,65.9062,15800.0
2013-06-17 11:30:00,74.71,74.74,74.67,74.7,26400.0,65.9062,65.9327,65.8709,65.8974,26400.0
2013-06-17 11:40:00,74.71,74.72,74.63,74.65,11800.0,65.9062,65.915,65.8356,65.8533,11800.0
2013-06-17 11:50:00,74.63,74.69,74.63,74.66,31600.0,65.8356,65.8885,65.8356,65.8621,31600.0
2013-06-17 12:00:00,74.66,74.68,74.62,74.66,43200.0,65.8621,65.8797,65.8268,65.8621,43200.0
2013-06-17 12:10:00,74.65,74.65,74.62,74.62,9600.0,65.8533,65.8533,65.8268,65.8268,9600.0
2013-06-17 12:20:00,74.64,74.67,74.62,74.63,7700.0,65.8444,65.8709,65.8268,65.8356,7700.0
2013-06-17 12:30:00,74.63,74.67,74.63,74.65,10700.0,65.8356,65.8709,65.8356,65.8533,10700.0
2013-06-17 12:40:00,74.66,74.72,74.65,74.7,17100.0,65.8621,65.915,65.8533,65.8974,17100.0
2013-06-17 12:50:00,74.7,74.7,74.65,74.68,15000.0,65.8974,65.8974,65.8533,65.8797,15000.0
2013-06-17 13:00:00,74.69,74.71,74.67,74.67,8300.0,65.8885,65.9062,65.8709,65.8709,8300.0
2013-06-17 13:10:00,74.65,74.67,74.62,74.66,8300.0,65.8533,65.8709,65.8268,65.8621,8300.0
2013-06-17 13:20:00,74.67,74.76,74.66,74.74,32000.0,65.8709,65.9503,65.8621,65.9327,32000.0
2013-06-17 13:30:00,74.73,74.79,74.72,74.76,8100.0,65.9238,65.9768,65.915,65.9503,8100.0
2013-06-17 13:40:00,74.75,74.78,74.74,74.74,4500.0,65.9415,65.9679,65.9327,65.9327,4500.0
2013-06-17 13:50:00,74.76,74.77,74.71,74.72,14600.0,65.9503,65.9591,65.9062,65.915,14600.0
2013-06-17 14:00:00,74.73,74.75,74.57,74.6,22300.0,65.9238,65.9415,65.7827,65.8091,22300.0
2013-06-17 14:10:00,74.61,74.63,74.5,74.53,35300.0,65.818,65.8356,65.7209,65.7474,35300.0
2013-06-17 14:20:00,74.55,74.58,74.36,74.41,46000.0,65.765,65.7915,65.5974,65.6415,46000.0
2013-06-17 14:30:00,74.4,74.47,74.35,74.42,14200.0,65.6327,65.6945,65.5886,65.6504,14200.0
2013-06-17 14:40:00,74.44,74.47,74.19,74.2,65800.0,65.668,65.6945,65.4475,65.4563,65800.0
2013-06-17 14:50:00,74.19,74.23,74.09,74.18,92400.0,65.4475,65.4827,65.3592,65.4386,92400.0
2013-06-17 15:00:00,74.17,74.3,74.13,74.29,33900.0,65.4298,65.5445,65.3945,65.5357,33900.0
2013-06-17 15:10:00,74.29,74.29,74.17,74.25,58100.0,65.5357,65.5357,65.4298,65.5004,58100.0
2013-06-17 15:20:00,74.24,74.31,74.17,74.29,70200.0,65.4916,65.5533,65.4298,65.5357,70200.0
2013-06-17 15:30:00,74.31,74.57,74.31,74.53,190600.0,65.5533,65.7827,65.5533,65.7474,190600.0
2013-06-17 15:40:00,74.53,74.55,74.43,74.48,51200.0,65.7474,65.765,65.6592,65.7033,51200.0
2013-06-17 15:50:00,74.47,74.5,74.37,74.48,339900.0,65.6945,65.7209,65.6063,65.7033,339900.0
2013-06-18 09:30:00,74.54,74.71,74.49,74.65,32800.0,65.7562,65.9062,65.7121,65.8533,32800.0
2013-06-18 09:40:00,74.65,74.7,74.58,74.7,20900.0,65.8533,65.8974,65.7915,65.8974,20900.0
2013-06-18 09:50:00,74.7,74.72,74.64,74.64,14400.0,65.8974,65.915,65.8444,65.8444,14400.0
2013-06-18 10:00:00,74.64,74.71,74.6,74.71,18600.0,65.8444,65.9062,65.8091,65.9062,18600.0
2013-06-18 10:10:00,74.7,74.8,74.66,74.79,22600.0,65.8974,65.9856,65.8621,65.9768,22600.0
2013-06-18 10:20:00,74.79,74.8,74.74,74.78,14200.0,65.9768,65.9856,65.9327,65.9679,14200.0
2013-06-18 10:30:00,74.8,74.91,74.8,74.9,26600.0,65.9856,66.0826,65.9856,66.0738,26600.0
2013-06-18 10:40:00,74.89,74.91,74.86,74.88,12800.0,66.065,66.0826,66.0385,66.0562,12800.0
2013-06-18 10:50:00,74.9,74.97,74.89,74.94,12300.0,66.0738,66.1355,66.065,66.1091,12300.0
2013-06-18 11:00:00,74.92,74.94,74.9,74.93,16300.0,66.0914,66.1091,66.0738,66.1003,16300.0
2013-06-18 11:10:00,74.93,74.95,74.9,74.92,16300.0,66.1003,66.1179,66.0738,66.0914,16300.0
2013-06-18 11:20:00,74.92,75.01,74.88,75.01,16000.0,66.0914,66.1708,66.0562,66.1708,16000.0
2013-06-18 11:30:00,75.01,75.07,75.01,75.04,16400.0,66.1708,66.2238,66.1708,66.1973,16400.0
2013-06-18 11:40:00,75.03,75.04,74.98,74.99,11300.0,66.1885,66.1973,66.1444,66.1532,11300.0
2013-06-18 11:50:00,74.98,74.99,74.94,74.95,8600.0,66.1444,66.1532,66.1091,66.1179,8600.0
2013-06-18 12:00:00,74.95,74.97,74.9,74.92,24200.0,66.1179,66.1355,66.0738,66.0914,24200.0
2013-06-18 12:10:00,74.92,74.96,74.91,74.94,11400.0,66.0914,66.1267,66.0826,66.1091,11400.0
2013-06-18 12:20:00,74.94,74.94,74.9,74.93,7500.0,66.1091,66.1091,66.0738,66.1003,7500.0
2013-06-18 12:30:00,74.93,75.03,74.93,75.01,9600.0,66.1003,66.1885,66.1003,66.1708,9600.0
2013-06-18 12:40:00,75.02,75.04,75.0,75.02,14100.0,66.1797,66.1973,66.162,66.1797,14100.0
2013-06-18 12:50:00,75.03,75.11,75.03,75.11,14200.0,66.1885,66.259,66.1885,66.259,14200.0
2013-06-18 13:00:00,75.1,75.1,75.03,75.05,14800.0,66.2502,66.2502,66.1885,66.2061,14800.0
2013-06-18 13:10:00,75.04,75.05,75.0,75.03,8900.0,66.1973,66.2061,66.162,66.1885,8900.0
2013-06-18 13:20:00,75.03,75.07,75.01,75.02,10100.0,66.1885,66.2238,66.1708,66.1797,10100.0
2013-06-18 13:30:00,75.02,75.04,74.97,75.01,26000.0,66.1797,66.1973,66.1355,66.1708,26000.0
2013-06-18 13:40:00,75.03,75.08,75.02,75.05,26200.0,66.1885,66.2326,66.1797,66.2061,26200.0
2013-06-18 13:50:00,75.05,75.11,75.05,75.08,11500.0,66.2061,66.259,66.2061,66.2326,11500.0
2013-06-18 14:00:00,75.08,75.14,75.02,75.13,14800.0,66.2326,66.2855,66.1797,66.2767,14800.0
2013-06-18 14:10:00,75.14,75.16,75.11,75.11,23500.0,66.2855,66.3032,66.259,66.259,23500.0
2013-06-18 14:20:00,75.12,75.16,75.07,75.11,15700.0,66.2679,66.3032,66.2238,66.259,15700.0
2013-06-18 14:30:00,75.12,75.14,75.11,75.11,10800.0,66.2679,66.2855,66.259,66.259,10800.0
2013-06-18 14:40:00,75.12,75.18,75.1,75.16,28400.0,66.2679,66.3208,66.2502,66.3032,28400.0
2013-06-18 14:50:00,75.17,75.18,75.14,75.17,33200.0,66.312,66.3208,66.2855,66.312,33200.0
2013-06-18 15:00:00,75.17,75.17,75.07,75.11,34600.0,66.312,66.312,66.2238,66.259,34600.0
2013-06-18 15:10:00,75.11,75.13,75.05,75.1,69400.0,66.259,66.2767,66.2061,66.2502,69400.0
2013-06-18 15:20:00,75.1,75.15,75.1,75.15,35600.0,66.2502,66.2943,66.2502,66.2943,35600.0
2013-06-18 15:30:00,75.15,75.15,75.06,75.08,33300.0,66.2943,66.2943,66.2149,66.2326,33300.0
2013-06-18 15:40:00,75.08,75.12,75.02,75.02,39700.0,66.2326,66.2679,66.1797,66.1797,39700.0
2013-06-18 15:50:00,75.03,75.08,74.98,75.08,57900.0,66.1885,66.2326,66.1444,66.2326,57900.0
2013-06-19 09:30:00,75.07,75.1,74.97,75.0,58900.0,66.2238,66.2502,66.1355,66.162,58900.0
2013-06-19 09:40:00,74.99,75.0,74.93,74.94,79700.0,66.1532,66.162,66.1003,66.1091,79700.0
2013-06-19 09:50:00,74.93,74.98,74.88,74.96,88200.0,66.1003,66.1444,66.0562,66.1267,88200.0
2013-06-19 10:00:00,74.95,75.02,74.9,75.0,41500.0,66.1179,66.1797,66.0738,66.162,41500.0
2013-06-19 10:10:00,74.99,75.07,74.98,75.04,25000.0,66.1532,66.2238,66.1444,66.1973,25000.0
2013-06-19 10:20:00,75.06,75.12,75.06,75.09,37800.0,66.2149,66.2679,66.2149,66.2414,37800.0
2013-06-19 10:30:00,75.09,75.11,75.05,75.08,21500.0,66.2414,66.259,66.2061,66.2326,21500.0
2013-06-19 10:40:00,75.08,75.12,75.01,75.02,16000.0,66.2326,66.2679,66.1708,66.1797,16000.0
2013-06-19 10:50:00,75.03,75.05,74.97,75.02,25000.0,66.1885,66.2061,66.1355,66.1797,25000.0
2013-06-19 11:00:00,75.01,75.02,74.98,75.01,45500.0,66.1708,66.1797,66.1444,66.1708,45500.0
2013-06-19 11:10:00,75.01,75.08,75.0,75.08,64600.0,66.1708,66.2326,66.162,66.2326,64600.0
2013-06-19 11:20:00,75.09,75.09,75.0,75.03,124600.0,66.2414,66.2414,66.162,66.1885,124600.0
2013-06-19 11:30:00,75.03,75.1,74.98,75.04,49700.0,66.1885,66.2502,66.1444,66.1973,49700.0
2013-06-19 11:40:00,75.04,75.04,74.99,75.02,41500.0,66.1973,66.1973,66.1532,66.1797,41500.0
2013-06-19 11:50:00,75.02,75.03,74.95,74.96,28800.0,66.1797,66.1885,66.1179,66.1267,28800.0
2013-06-19 12:00:00,74.96,74.97,74.93,74.94,31800.0,66.1267,66.1355,66.1003,66.1091,31800.0
2013-06-19 12:10:00,74.94,74.98,74.92,74.92,62200.0,66.1091,66.1444,66.0914,66.0914,62200.0
2013-06-19 12:20:00,74.92,74.95,74.91,74.95,24200.0,66.0914,66.1179,66.0826,66.1179,24200.0
2013-06-19 12:30:00,74.95,74.95,74.91,74.93,24400.0,66.1179,66.1179,66.0826,66.1003,24400.0
2013-06-19 12:40:00,74.94,74.98,74.93,74.95,16300.0,66.1091,66.1444,66.1003,66.1179,16300.0
2013-06-19 12:50:00,74.96,74.97,74.93,74.93,31100.0,66.1267,66.1355,66.1003,66.1003,31100.0
2013-06-19 13:00:00,74.93,74.94,74.91,74.93,44700.0,66.1003,66.1091,66.0826,66.1003,44700.0
2013-06-19 13:10:00,74.93,74.97,74.93,74.95,35800.0,66.1003,66.1355,66.1003,66.1179,35800.0
2013-06-19 13:20:00,74.95,74.97,74.94,74.95,37800.0,66.1179,66.1355,66.1091,66.1179,37800.0
2013-06-19 13:30:00,74.94,74.95,74.92,74.92,26700.0,66.1091,66.1179,66.0914,66.0914,26700.0
2013-06-19 13:40:00,74.92,74.93,74.91,74.93,7500.0,66.0914,66.1003,66.0826,66.1003,7500.0
2013-06-19 13:50:00,74.93,75.0,74.93,74.99,14700.0,66.1003,66.162,66.1003,66.1532,14700.0
2013-06-19 14:00:00,75.01,75.07,74.63,74.78,72200.0,66.1708,66.2238,65.8356,65.9679,72200.0
2013-06-19 14:10:00,74.77,75.01,74.7,74.91,103100.0,65.9591,66.1708,65.8974,66.0826,103100.0
2013-06-19 14:20:00,74.91,74.92,74.7,74.83,114800.0,66.0826,66.0914,65.8974,66.012,114800.0
2013-06-19 14:30:00,74.83,74.97,74.66,74.82,182200.0,66.012,66.1355,65.8621,66.0032,182200.0
2013-06-19 14:40:00,74.8,74.93,74.62,74.68,104000.0,65.9856,66.1003,65.8268,65.8797,104000.0
2013-06-19 14:50:00,74.67,74.67,74.18,74.25,98400.0,65.8709,65.8709,65.4386,65.5004,98400.0
2013-06-19 15:00:00,74.23,74.42,74.17,74.36,52100.0,65.4827,65.6504,65.4298,65.5974,52100.0
2013-06-19 15:10:00,74.37,74.44,74.25,74.28,104900.0,65.6063,65.668,65.5004,65.5269,104900.0
2013-06-19 15:20:00,74.26,74.56,74.26,74.53,51900.0,65.5092,65.7739,65.5092,65.7474,51900.0
2013-06-19 15:30:00,74.55,74.55,74.42,74.45,49000.0,65.765,65.765,65.6504,65.6768,49000.0
2013-06-19 15:40:00,74.46,74.46,74.11,74.17,43700.0,65.6856,65.6856,65.3769,65.4298,43700.0
2013-06-19 15:50:00,74.15,74.2,74.03,74.04,173400.0,65.4122,65.4563,65.3063,65.3151,173400.0
2013-06-20 09:30:00,73.36,73.37,73.09,73.16,50400.0,64.7153,64.7241,64.4771,64.5388,50400.0
2013-06-20 09:40:00,73.13,73.33,73.07,73.32,39600.0,64.5124,64.6888,64.4594,64.68,39600.0
2013-06-20 09:50:00,73.31,73.33,73.21,73.22,33900.0,64.6712,64.6888,64.5829,64.5918,33900.0
2013-06-20 10:00:00,73.22,73.32,73.12,73.19,100400.0,64.5918,64.68,64.5036,64.5653,100400.0
2013-06-20 10:10:00,73.17,73.17,72.9,72.97,81500.0,64.5477,64.5477,64.3095,64.3712,81500.0
2013-06-20 10:20:00,72.97,73.08,72.88,72.9,36000.0,64.3712,64.4683,64.2918,64.3095,36000.0
2013-06-20 10:30:00,72.9,72.9,72.75,72.82,63900.0,64.3095,64.3095,64.1772,64.2389,63900.0
2013-06-20 10:40:00,72.81,72.95,72.77,72.95,83800.0,64.2301,64.3536,64.1948,64.3536,83800.0
2013-06-20 10:50:00,72.93,72.99,72.92,72.93,49500.0,64.3359,64.3889,64.3271,64.3359,49500.0
2013-06-20 11:00:00,72.91,72.93,72.69,72.69,65700.0,64.3183,64.3359,64.1242,64.1242,65700.0
2013-06-20 11:10:00,72.69,72.82,72.65,72.68,68700.0,64.1242,64.2389,64.0889,64.1154,68700.0
2013-06-20 11:20:00,72.68,72.79,72.68,72.78,40800.0,64.1154,64.2124,64.1154,64.2036,40800.0
2013-06-20 11:30:00,72.78,72.86,72.72,72.86,34600.0,64.2036,64.2742,64.1507,64.2742,34600.0
2013-06-20 11:40:00,72.86,72.88,72.77,72.82,34600.0,64.2742,64.2918,64.1948,64.2389,34600.0
2013-06-20 11:50:00,72.83,72.92,72.83,72.88,23400.0,64.2477,64.3271,64.2477,64.2918,23400.0
2013-06-20 12:00:00,72.89,72.98,72.89,72.94,40400.0,64.3007,64.38,64.3007,64.3448,40400.0
2013-06-20 12:10:00,72.97,73.01,72.91,72.94,51700.0,64.3712,64.4065,64.3183,64.3448,51700.0
2013-06-20 12:20:00,72.94,72.99,72.91,72.94,19400.0,64.3448,64.3889,64.3183,64.3448,19400.0
2013-06-20 12:30:00,72.94,73.05,72.9,72.9,34300.0,64.3448,64.4418,64.3095,64.3095,34300.0
2013-06-20 12:40:00,72.89,72.89,72.82,72.86,13200.0,64.3007,64.3007,64.2389,64.2742,13200.0
2013-06-20 12:50:00,72.84,72.86,72.76,72.79,22900.0,64.2565,64.2742,64.186,64.2124,22900.0
2013-06-20 13:00:00,72.77,72.87,72.74,72.87,32400.0,64.1948,64.283,64.1683,64.283,32400.0
2013-06-20 13:10:00,72.86,72.88,72.64,72.69,27400.0,64.2742,64.2918,64.0801,64.1242,27400.0
2013-06-20 13:20:00,72.67,72.73,72.66,72.72,28200.0,64.1066,64.1595,64.0978,64.1507,28200.0
2013-06-20 13:30:00,72.73,72.79,72.67,72.69,68500.0,64.1595,64.2124,64.1066,64.1242,68500.0
2013-06-20 13:40:00,72.7,72.84,72.67,72.81,50800.0,64.133,64.2565,64.1066,64.2301,50800.0
2013-06-20 13:50:00,72.8,72.82,72.72,72.79,31700.0,64.2213,64.2389,64.1507,64.2124,31700.0
2013-06-20 14:00:00,72.78,72.81,72.67,72.7,38200.0,64.2036,64.2301,64.1066,64.133,38200.0
2013-06-20 14:10:00,72.69,72.7,72.58,72.6,67000.0,64.1242,64.133,64.0272,64.0448,67000.0
2013-06-20 14:20:00,72.61,72.62,72.35,72.36,131700.0,64.0536,64.0625,63.8243,63.8331,131700.0
2013-06-20 14:30:00,72.37,72.42,72.34,72.37,44600.0,63.8419,63.886,63.8155,63.8419,44600.0
2013-06-20 14:40:00,72.38,72.45,72.37,72.38,125300.0,63.8508,63.9125,63.8419,63.8508,125300.0
2013-06-20 14:50:00,72.37,72.37,72.15,72.19,71200.0,63.8419,63.8419,63.6479,63.6831,71200.0
2013-06-20 15:00:00,72.19,72.38,72.14,72.38,107000.0,63.6831,63.8508,63.639,63.8508,107000.0
2013-06-20 15:10:00,72.38,72.38,72.2,72.21,67400.0,63.8508,63.8508,63.692,63.7008,67400.0
2013-06-20 15:20:00,72.19,72.22,72.1,72.19,77500.0,63.6831,63.7096,63.6037,63.6831,77500.0
2013-06-20 15:30:00,72.18,72.2,72.06,72.09,60000.0,63.6743,63.692,63.5685,63.5949,60000.0
2013-06-20 15:40:00,72.06,72.11,71.99,72.09,94100.0,63.5685,63.6126,63.5067,63.5949,94100.0
2013-06-20 15:50:00,72.09,72.34,72.08,72.19,219200.0,63.5949,63.8155,63.5861,63.6831,219200.0
2013-06-21 09:30:00,72.51,72.62,72.42,72.42,63400.0,63.9654,64.0625,63.886,63.886,63400.0
2013-06-21 09:40:00,72.43,72.56,72.34,72.51,41400.0,63.8949,64.0095,63.8155,63.9654,41400.0
2013-06-21 09:50:00,72.51,72.51,72.3,72.3,43000.0,63.9654,63.9654,63.7802,63.7802,43000.0
2013-06-21 10:00:00,72.31,72.47,72.3,72.39,51400.0,63.789,63.9301,63.7802,63.8596,51400.0
2013-06-21 10:10:00,72.34,72.37,72.19,72.22,33200.0,63.8155,63.8419,63.6831,63.7096,33200.0
2013-06-21 10:20:00,72.22,72.25,72.13,72.16,40200.0,63.7096,63.7361,63.6302,63.6567,40200.0
2013-06-21 10:30:00,72.16,72.16,71.97,72.03,69600.0,63.6567,63.6567,63.4891,63.542,69600.0
2013-06-21 10:40:00,72.03,72.16,71.93,72.12,35400.0,63.542,63.6567,63.4538,63.6214,35400.0
2013-06-21 10:50:00,72.14,72.23,72.11,72.14,68500.0,63.639,63.7184,63.6126,63.639,68500.0
2013-06-21 11:00:00,72.14,72.17,71.95,72.03,58600.0,63.639,63.6655,63.4714,63.542,58600.0
2013-06-21 11:10:00,72.04,72.06,71.88,72.02,99200.0,63.5508,63.5685,63.4097,63.5332,99200.0
2013-06-21 11:20:00,72.02,72.02,71.72,71.76,75900.0,63.5332,63.5332,63.2685,63.3038,75900.0
2013-06-21 11:30:00,71.72,71.74,71.58,71.63,41300.0,63.2685,63.2862,63.145,63.1891,41300.0
2013-06-21 11:40:00,71.64,71.69,71.59,71.67,38800.0,63.198,63.2421,63.1538,63.2244,38800.0
2013-06-21 11:50:00,71.68,71.71,71.58,71.67,32800.0,63.2332,63.2597,63.145,63.2244,32800.0
2013-06-21 12:00:00,71.67,71.85,71.67,71.79,46100.0,63.2244,63.3832,63.2244,63.3303,46100.0
2013-06-21 12:10:00,71.77,71.84,71.7,71.75,32100.0,63.3126,63.3744,63.2509,63.295,32100.0
2013-06-21 12:20:00,71.74,71.74,71.61,71.68,30200.0,63.2862,63.2862,63.1715,63.2332,30200.0
2013-06-21 12:30:00,71.69,71.77,71.67,71.73,18400.0,63.2421,63.3126,63.2244,63.2773,18400.0
2013-06-21 12:40:00,71.72,72.08,71.7,72.05,142300.0,63.2685,63.5861,63.2509,63.5596,142300.0
2013-06-21 12:50:00,72.03,72.17,71.95,72.17,43700.0,63.542,63.6655,63.4714,63.6655,43700.0
2013-06-21 13:00:00,72.19,72.21,72.03,72.21,28600.0,63.6831,63.7008,63.542,63.7008,28600.0
2013-06-21 13:10:00,72.22,72.34,72.2,72.23,44500.0,63.7096,63.8155,63.692,63.7184,44500.0
2013-06-21 13:20:00,72.23,72.23,72.1,72.14,37500.0,63.7184,63.7184,63.6037,63.639,37500.0
2013-06-21 13:30:00,72.13,72.23,72.12,72.2,40200.0,63.6302,63.7184,63.6214,63.692,40200.0
2013-06-21 13:40:00,72.2,72.23,72.1,72.1,14900.0,63.692,63.7184,63.6037,63.6037,14900.0
2013-06-21 13:50:00,72.09,72.09,71.9,71.96,20800.0,63.5949,63.5949,63.4273,63.4802,20800.0
2013-06-21 14:00:00,71.95,71.98,71.84,71.87,304100.0,63.4714,63.4979,63.3744,63.4009,304100.0
2013-06-21 14:10:00,71.9,72.07,71.9,72.06,52700.0,63.4273,63.5773,63.4273,63.5685,52700.0
2013-06-21 14:20:00,72.06,72.09,71.98,72.09,27700.0,63.5685,63.5949,63.4979,63.5949,27700.0
2013-06-21 14:30:00,72.09,72.18,72.03,72.14,38700.0,63.5949,63.6743,63.542,63.639,38700.0
2013-06-21 14:40:00,72.15,72.15,72.03,72.1,49200.0,63.6479,63.6479,63.542,63.6037,49200.0
2013-06-21 14:50:00,72.1,72.2,72.06,72.2,36400.0,63.6037,63.692,63.5685,63.692,36400.0
2013-06-21 15:00:00,72.21,72.38,72.18,72.33,40300.0,63.7008,63.8508,63.6743,63.8066,40300.0
2013-06-21 15:10:00,72.34,72.42,72.31,72.31,47900.0,63.8155,63.886,63.789,63.789,47900.0
2013-06-21 15:20:00,72.31,72.41,72.29,72.37,27700.0,63.789,63.8772,63.7714,63.8419,27700.0
2013-06-21 15:30:00,72.41,72.42,72.32,72.33,40000.0,63.8772,63.886,63.7978,63.8066,40000.0
2013-06-21 15:40:00,72.34,72.34,72.13,72.25,69500.0,63.8155,63.8155,63.6302,63.7361,69500.0
2013-06-21 15:50:00,72.23,72.25,72.13,72.17,224800.0,63.7184,63.7361,63.6302,63.6655,224800.0
2013-06-24 09:30:00,71.5,71.56,71.06,71.1,58800.0,63.0745,63.1274,62.6863,62.7216,58800.0
2013-06-24 09:40:00,71.09,71.28,71.08,71.28,35400.0,62.7128,62.8804,62.7039,62.8804,35400.0
2013-06-24 09:50:00,71.29,71.29,70.94,70.99,59100.0,62.8892,62.8892,62.5804,62.6245,59100.0
2013-06-24 10:00:00,70.96,71.01,70.82,71.0,32000.0,62.5981,62.6422,62.4746,62.6334,32000.0
2013-06-24 10:10:00,71.01,71.1,70.99,71.08,35600.0,62.6422,62.7216,62.6245,62.7039,35600.0
2013-06-24 10:20:00,71.08,71.08,70.91,71.0,58500.0,62.7039,62.7039,62.554,62.6334,58500.0
2013-06-24 10:30:00,70.99,71.17,70.92,71.17,52300.0,62.6245,62.7833,62.5628,62.7833,52300.0
2013-06-24 10:40:00,71.16,71.25,71.12,71.22,70300.0,62.7745,62.8539,62.7392,62.8274,70300.0
2013-06-24 10:50:00,71.23,71.31,71.17,71.17,61900.0,62.8363,62.9068,62.7833,62.7833,61900.0
2013-06-24 11:00:00,71.17,71.22,71.11,71.18,40100.0,62.7833,62.8274,62.7304,62.7922,40100.0
2013-06-24 11:10:00,71.17,71.21,70.98,70.98,58500.0,62.7833,62.8186,62.6157,62.6157,58500.0
2013-06-24 11:20:00,70.97,70.98,70.81,70.81,36300.0,62.6069,62.6157,62.4658,62.4658,36300.0
2013-06-24 11:30:00,70.81,71.0,70.81,70.96,43200.0,62.4658,62.6334,62.4658,62.5981,43200.0
2013-06-24 11:40:00,70.94,71.03,70.9,70.96,40100.0,62.5804,62.6598,62.5452,62.5981,40100.0
2013-06-24 11:50:00,70.95,71.07,70.95,71.04,43600.0,62.5893,62.6951,62.5893,62.6687,43600.0
2013-06-24 12:00:00,71.04,71.13,70.87,70.9,68200.0,62.6687,62.7481,62.5187,62.5452,68200.0
2013-06-24 12:10:00,70.89,70.94,70.84,70.85,36300.0,62.5363,62.5804,62.4922,62.501,36300.0
2013-06-24 12:20:00,70.84,71.05,70.81,71.01,48200.0,62.4922,62.6775,62.4658,62.6422,48200.0
2013-06-24 12:30:00,71.01,71.12,71.01,71.04,38200.0,62.6422,62.7392,62.6422,62.6687,38200.0
2013-06-24 12:40:00,71.03,71.13,71.02,71.06,32000.0,62.6598,62.7481,62.651,62.6863,32000.0
2013-06-24 12:50:00,71.04,71.19,71.01,71.18,48700.0,62.6687,62.801,62.6422,62.7922,48700.0
2013-06-24 13:00:00,71.18,71.21,71.09,71.12,41100.0,62.7922,62.8186,62.7128,62.7392,41100.0
2013-06-24 13:10:00,71.1,71.36,71.1,71.35,47700.0,62.7216,62.9509,62.7216,62.9421,47700.0
2013-06-24 13:20:00,71.36,71.39,71.26,71.35,58100.0,62.9509,62.9774,62.8627,62.9421,58100.0
2013-06-24 13:30:00,71.35,71.4,71.3,71.37,31800.0,62.9421,62.9862,62.898,62.9598,31800.0
2013-06-24 13:40:00,71.37,71.5,71.37,71.4,53500.0,62.9598,63.0745,62.9598,62.9862,53500.0
2013-06-24 13:50:00,71.41,71.51,71.35,71.51,46300.0,62.9951,63.0833,62.9421,63.0833,46300.0
2013-06-24 14:00:00,71.52,71.78,71.44,71.76,112000.0,63.0921,63.3215,63.0215,63.3038,112000.0
2013-06-24 14:10:00,71.77,71.83,71.7,71.78,74500.0,63.3126,63.3656,63.2509,63.3215,74500.0
2013-06-24 14:20:00,71.78,71.91,71.77,71.87,66500.0,63.3215,63.4361,63.3126,63.4009,66500.0
2013-06-24 14:30:00,71.87,72.03,71.86,72.03,57100.0,63.4009,63.542,63.392,63.542,57100.0
2013-06-24 14:40:00,72.03,72.04,71.88,71.96,62600.0,63.542,63.5508,63.4097,63.4802,62600.0
2013-06-24 14:50:00,71.95,72.02,71.78,71.83,57600.0,63.4714,63.5332,63.3215,63.3656,57600.0
2013-06-24 15:00:00,71.82,71.96,71.79,71.88,54800.0,63.3567,63.4802,63.3303,63.4097,54800.0
2013-06-24 15:10:00,71.88,71.93,71.68,71.71,55900.0,63.4097,63.4538,63.2332,63.2597,55900.0
2013-06-24 15:20:00,71.7,71.8,71.65,71.68,59000.0,63.2509,63.3391,63.2068,63.2332,59000.0
2013-06-24 15:30:00,71.68,71.85,71.68,71.84,98900.0,63.2332,63.3832,63.2332,63.3744,98900.0
2013-06-24 15:40:00,71.84,71.84,71.54,71.59,118100.0,63.3744,63.3744,63.1097,63.1538,118100.0
2013-06-24 15:50:00,71.58,71.69,71.43,71.46,118900.0,63.145,63.2421,63.0127,63.0392,118900.0
2013-06-25 09:30:00,72.12,72.12,71.88,72.02,45100.0,63.6214,63.6214,63.4097,63.5332,45100.0
2013-06-25 09:40:00,72.01,72.15,71.96,71.98,38600.0,63.5244,63.6479,63.4802,63.4979,38600.0
2013-06-25 09:50:00,71.95,71.98,71.75,71.87,22200.0,63.4714,63.4979,63.295,63.4009,22200.0
2013-06-25 10:00:00,71.85,71.95,71.67,71.85,78000.0,63.3832,63.4714,63.2244,63.3832,78000.0
2013-06-25 10:10:00,71.85,71.89,71.57,71.62,77100.0,63.3832,63.4185,63.1362,63.1803,77100.0
2013-06-25 10:20:00,71.64,71.8,71.63,71.77,87000.0,63.198,63.3391,63.1891,63.3126,87000.0
2013-06-25 10:30:00,71.74,71.84,71.66,71.82,40100.0,63.2862,63.3744,63.2156,63.3567,40100.0
2013-06-25 10:40:00,71.8,71.94,71.78,71.94,29600.0,63.3391,63.4626,63.3215,63.4626,29600.0
2013-06-25 10:50:00,71.94,72.01,71.91,71.96,20300.0,63.4626,63.5244,63.4361,63.4802,20300.0
2013-06-25 11:00:00,71.97,72.06,71.9,72.04,33200.0,63.4891,63.5685,63.4273,63.5508,33200.0
2013-06-25 11:10:00,72.05,72.06,71.93,71.93,16100.0,63.5596,63.5685,63.4538,63.4538,16100.0
2013-06-25 11:20:00,71.93,71.95,71.83,71.88,26100.0,63.4538,63.4714,63.3656,63.4097,26100.0
2013-06-25 11:30:00,71.89,71.98,71.87,71.94,19600.0,63.4185,63.4979,63.4009,63.4626,19600.0
2013-06-25 11:40:00,71.95,72.0,71.81,71.89,34200.0,63.4714,63.5155,63.3479,63.4185,34200.0
2013-06-25 11:50:00,71.9,72.02,71.89,71.98,24900.0,63.4273,63.5332,63.4185,63.4979,24900.0
2013-06-25 12:00:00,71.98,72.03,71.94,72.01,64400.0,63.4979,63.542,63.4626,63.5244,64400.0
2013-06-25 12:10:00,72.01,72.04,71.99,72.04,12700.0,63.5244,63.5508,63.5067,63.5508,12700.0
2013-06-25 12:20:00,72.03,72.03,71.95,71.95,21500.0,63.542,63.542,63.4714,63.4714,21500.0
2013-06-25 12:30:00,71.97,72.08,71.97,72.03,28500.0,63.4891,63.5861,63.4891,63.542,28500.0
2013-06-25 12:40:00,72.04,72.05,71.98,72.01,14600.0,63.5508,63.5596,63.4979,63.5244,14600.0
2013-06-25 12:50:00,72.01,72.02,71.97,71.98,9400.0,63.5244,63.5332,63.4891,63.4979,9400.0
2013-06-25 13:00:00,71.97,72.02,71.91,71.91,22700.0,63.4891,63.5332,63.4361,63.4361,22700.0
2013-06-25 13:10:00,71.92,71.96,71.86,71.87,29100.0,63.445,63.4802,63.392,63.4009,29100.0
2013-06-25 13:20:00,71.86,71.86,71.81,71.85,20000.0,63.392,63.392,63.3479,63.3832,20000.0
2013-06-25 13:30:00,71.84,71.9,71.8,71.88,31500.0,63.3744,63.4273,63.3391,63.4097,31500.0
2013-06-25 13:40:00,71.87,72.0,71.86,71.98,26500.0,63.4009,63.5155,63.392,63.4979,26500.0
2013-06-25 13:50:00,71.99,71.99,71.87,71.89,16300.0,63.5067,63.5067,63.4009,63.4185,16300.0
2013-06-25 14:00:00,71.88,71.94,71.84,71.89,30400.0,63.4097,63.4626,63.3744,63.4185,30400.0
2013-06-25 14:10:00,71.9,72.0,71.9,71.98,51600.0,63.4273,63.5155,63.4273,63.4979,51600.0
2013-06-25 14:20:00,71.97,71.97,71.88,71.96,23300.0,63.4891,63.4891,63.4097,63.4802,23300.0
2013-06-25 14:30:00,71.95,72.07,71.92,72.03,74700.0,63.4714,63.5773,63.445,63.542,74700.0
2013-06-25 14:40:00,72.03,72.03,71.96,71.98,56600.0,63.542,63.542,63.4802,63.4979,56600.0
2013-06-25 14:50:00,71.99,72.02,71.94,71.97,52500.0,63.5067,63.5332,63.4626,63.4891,52500.0
2013-06-25 15:00:00,71.97,72.04,71.96,72.03,54000.0,63.4891,63.5508,63.4802,63.542,54000.0
2013-06-25 15:10:00,72.03,72.06,72.0,72.0,59300.0,63.542,63.5685,63.5155,63.5155,59300.0
2013-06-25 15:20:00,72.0,72.14,72.0,72.13,41900.0,63.5155,63.639,63.5155,63.6302,41900.0
2013-06-25 15:30:00,72.14,72.26,72.12,72.21,46000.0,63.639,63.7449,63.6214,63.7008,46000.0
2013-06-25 15:40:00,72.22,72.24,72.09,72.09,92600.0,63.7096,63.7273,63.5949,63.5949,92600.0
2013-06-25 15:50:00,72.09,72.13,72.0,72.02,148300.0,63.5949,63.6302,63.5155,63.5332,148300.0
2013-06-26 09:30:00,72.5,72.73,72.49,72.68,23600.0,63.9566,64.1595,63.9478,64.1154,23600.0
2013-06-26 09:40:00,72.68,72.69,72.57,72.62,36100.0,64.1154,64.1242,64.0184,64.0625,36100.0
2013-06-26 09:50:00,72.63,72.7,72.62,72.66,40800.0,64.0713,64.133,64.0625,64.0978,40800.0
2013-06-26 10:00:00,72.67,72.74,72.58,72.61,58400.0,64.1066,64.1683,64.0272,64.0536,58400.0
2013-06-26 10:10:00,72.62,72.63,72.5,72.53,44800.0,64.0625,64.0713,63.9566,63.9831,44800.0
2013-06-26 10:20:00,72.53,72.62,72.52,72.55,59500.0,63.9831,64.0625,63.9743,64.0007,59500.0
2013-06-26 10:30:00,72.54,72.62,72.49,72.62,54000.0,63.9919,64.0625,63.9478,64.0625,54000.0
2013-06-26 10:40:00,72.61,72.7,72.59,72.68,24100.0,64.0536,64.133,64.036,64.1154,24100.0
2013-06-26 10:50:00,72.69,72.69,72.59,72.59,34600.0,64.1242,64.1242,64.036,64.036,34600.0
2013-06-26 11:00:00,72.58,72.58,72.45,72.49,29000.0,64.0272,64.0272,63.9125,63.9478,29000.0
2013-06-26 11:10:00,72.49,72.65,72.48,72.61,43500.0,63.9478,64.0889,63.939,64.0536,43500.0
2013-06-26 11:20:00,72.6,72.61,72.52,72.54,37000.0,64.0448,64.0536,63.9743,63.9919,37000.0
2013-06-26 11:30:00,72.53,72.61,72.49,72.56,64400.0,63.9831,64.0536,63.9478,64.0095,64400.0
2013-06-26 11:40:00,72.55,72.61,72.52,72.58,81000.0,64.0007,64.0536,63.9743,64.0272,81000.0
2013-06-26 11:50:00,72.59,72.6,72.53,72.53,42700.0,64.036,64.0448,63.9831,63.9831,42700.0
2013-06-26 12:00:00,72.52,72.67,72.52,72.62,47700.0,63.9743,64.1066,63.9743,64.0625,47700.0
2013-06-26 12:10:00,72.61,72.7,72.6,72.7,20700.0,64.0536,64.133,64.0448,64.133,20700.0
2013-06-26 12:20:00,72.7,72.71,72.66,72.7,47000.0,64.133,64.1419,64.0978,64.133,47000.0
2013-06-26 12:30:00,72.7,72.71,72.64,72.69,77400.0,64.133,64.1419,64.0801,64.1242,77400.0
2013-06-26 12:40:00,72.69,72.72,72.66,72.68,19600.0,64.1242,64.1507,64.0978,64.1154,19600.0
2013-06-26 12:50:00,72.67,72.68,72.62,72.63,25400.0,64.1066,64.1154,64.0625,64.0713,25400.0
2013-06-26 13:00:00,72.64,72.69,72.6,72.67,33700.0,64.0801,64.1242,64.0448,64.1066,33700.0
2013-06-26 13:10:00,72.67,72.76,72.67,72.72,27500.0,64.1066,64.186,64.1066,64.1507,27500.0
2013-06-26 13:20:00,72.73,72.8,72.7,72.8,21900.0,64.1595,64.2213,64.133,64.2213,21900.0
2013-06-26 13:30:00,72.8,72.81,72.74,72.77,19900.0,64.2213,64.2301,64.1683,64.1948,19900.0
2013-06-26 13:40:00,72.78,72.78,72.71,72.74,17200.0,64.2036,64.2036,64.1419,64.1683,17200.0
2013-06-26 13:50:00,72.74,72.76,72.72,72.74,18100.0,64.1683,64.186,64.1507,64.1683,18100.0
2013-06-26 14:00:00,72.75,72.8,72.71,72.75,31500.0,64.1772,64.2213,64.1419,64.1772,31500.0
2013-06-26 14:10:00,72.75,72.78,72.73,72.76,17700.0,64.1772,64.2036,64.1595,64.186,17700.0
2013-06-26 14:20:00,72.76,72.83,72.76,72.83,25100.0,64.186,64.2477,64.186,64.2477,25100.0
2013-06-26 14:30:00,72.83,72.83,72.78,72.81,37500.0,64.2477,64.2477,64.2036,64.2301,37500.0
2013-06-26 14:40:00,72.8,72.84,72.79,72.83,30700.0,64.2213,64.2565,64.2124,64.2477,30700.0
2013-06-26 14:50:00,72.83,72.88,72.8,72.84,39600.0,64.2477,64.2918,64.2213,64.2565,39600.0
2013-06-26 15:00:00,72.83,72.94,72.83,72.89,93500.0,64.2477,64.3448,64.2477,64.3007,93500.0
2013-06-26 15:10:00,72.89,72.93,72.88,72.92,23800.0,64.3007,64.3359,64.2918,64.3271,23800.0
2013-06-26 15:20:00,72.93,72.94,72.87,72.91,33100.0,64.3359,64.3448,64.283,64.3183,33100.0
2013-06-26 15:30:00,72.91,72.93,72.88,72.91,48500.0,64.3183,64.3359,64.2918,64.3183,48500.0
2013-06-26 15:40:00,72.92,72.93,72.78,72.85,56800.0,64.3271,64.3359,64.2036,64.2654,56800.0
2013-06-26 15:50:00,72.85,72.88,72.77,72.77,107800.0,64.2654,64.2918,64.1948,64.1948,107800.0
2013-06-27 09:30:00,73.22,73.33,73.18,73.24,87800.0,64.5918,64.6888,64.5565,64.6094,87800.0
2013-06-27 09:40:00,73.25,73.3,73.22,73.26,24400.0,64.6182,64.6623,64.5918,64.6271,24400.0
2013-06-27 09:50:00,73.28,73.35,73.27,73.33,60400.0,64.6447,64.7064,64.6359,64.6888,60400.0
2013-06-27 10:00:00,73.35,73.37,73.18,73.25,50500.0,64.7064,64.7241,64.5565,64.6182,50500.0
2013-06-27 10:10:00,73.25,73.32,73.23,73.29,28900.0,64.6182,64.68,64.6006,64.6535,28900.0
2013-06-27 10:20:00,73.29,73.42,73.29,73.41,20900.0,64.6535,64.7682,64.6535,64.7594,20900.0
2013-06-27 10:30:00,73.41,73.5,73.41,73.45,31500.0,64.7594,64.8388,64.7594,64.7947,31500.0
2013-06-27 10:40:00,73.46,73.49,73.36,73.37,20800.0,64.8035,64.83,64.7153,64.7241,20800.0
2013-06-27 10:50:00,73.37,73.45,73.37,73.4,11500.0,64.7241,64.7947,64.7241,64.7506,11500.0
2013-06-27 11:00:00,73.39,73.49,73.38,73.38,33500.0,64.7417,64.83,64.7329,64.7329,33500.0
2013-06-27 11:10:00,73.38,73.38,73.3,73.33,33200.0,64.7329,64.7329,64.6623,64.6888,33200.0
2013-06-27 11:20:00,73.33,73.35,73.25,73.28,39000.0,64.6888,64.7064,64.6182,64.6447,39000.0
2013-06-27 11:30:00,73.28,73.31,73.26,73.28,41600.0,64.6447,64.6712,64.6271,64.6447,41600.0
2013-06-27 11:40:00,73.28,73.32,73.27,73.3,43000.0,64.6447,64.68,64.6359,64.6623,43000.0
2013-06-27 11:50:00,73.3,73.35,73.29,73.34,25600.0,64.6623,64.7064,64.6535,64.6976,25600.0
2013-06-27 12:00:00,73.35,73.35,73.16,73.19,22700.0,64.7064,64.7064,64.5388,64.5653,22700.0
2013-06-27 12:10:00,73.18,73.24,73.18,73.23,9600.0,64.5565,64.6094,64.5565,64.6006,9600.0
2013-06-27 12:20:00,73.22,73.25,73.13,73.16,19200.0,64.5918,64.6182,64.5124,64.5388,19200.0
2013-06-27 12:30:00,73.17,73.23,73.17,73.22,15300.0,64.5477,64.6006,64.5477,64.5918,15300.0
2013-06-27 12:40:00,73.23,73.28,73.21,73.22,14100.0,64.6006,64.6447,64.5829,64.5918,14100.0
2013-06-27 12:50:00,73.2,73.27,73.19,73.23,7100.0,64.5741,64.6359,64.5653,64.6006,7100.0
2013-06-27 13:00:00,73.22,73.34,73.21,73.28,24100.0,64.5918,64.6976,64.5829,64.6447,24100.0
2013-06-27 13:10:00,73.28,73.33,73.27,73.33,24400.0,64.6447,64.6888,64.6359,64.6888,24400.0
2013-06-27 13:20:00,73.33,73.34,73.29,73.31,18100.0,64.6888,64.6976,64.6535,64.6712,18100.0
2013-06-27 13:30:00,73.31,73.39,73.31,73.37,54100.0,64.6712,64.7417,64.6712,64.7241,54100.0
2013-06-27 13:40:00,73.37,73.38,73.33,73.37,13400.0,64.7241,64.7329,64.6888,64.7241,13400.0
2013-06-27 13:50:00,73.38,73.38,73.23,73.23,18400.0,64.7329,64.7329,64.6006,64.6006,18400.0
2013-06-27 14:00:00,73.23,73.24,73.15,73.17,10100.0,64.6006,64.6094,64.53,64.5477,10100.0
2013-06-27 14:10:00,73.16,73.22,73.13,73.22,30900.0,64.5388,64.5918,64.5124,64.5918,30900.0
2013-06-27 14:20:00,73.21,73.24,73.16,73.24,32800.0,64.5829,64.6094,64.5388,64.6094,32800.0
2013-06-27 14:30:00,73.25,73.31,73.23,73.23,22200.0,64.6182,64.6712,64.6006,64.6006,22200.0
2013-06-27 14:40:00,73.24,73.26,73.13,73.2,25400.0,64.6094,64.6271,64.5124,64.5741,25400.0
2013-06-27 14:50:00,73.2,73.22,73.19,73.2,177400.0,64.5741,64.5918,64.5653,64.5741,177400.0
2013-06-27 15:00:00,73.21,73.22,73.13,73.17,26500.0,64.5829,64.5918,64.5124,64.5477,26500.0
2013-06-27 15:10:00,73.17,73.26,73.17,73.24,14900.0,64.5477,64.6271,64.5477,64.6094,14900.0
2013-06-27 15:20:00,73.24,73.29,73.21,73.28,9800.0,64.6094,64.6535,64.5829,64.6447,9800.0
2013-06-27 15:30:00,73.29,73.3,73.21,73.24,23600.0,64.6535,64.6623,64.5829,64.6094,23600.0
2013-06-27 15:40:00,73.23,73.25,73.19,73.2,26000.0,64.6006,64.6182,64.5653,64.5741,26000.0
2013-06-27 15:50:00,73.2,73.23,73.15,73.16,29900.0,64.5741,64.6006,64.53,64.5388,29900.0
2013-06-28 09:30:00,72.93,73.02,72.86,73.0,323600.0,64.3359,64.4153,64.2742,64.3977,323600.0
2013-06-28 09:40:00,73.0,73.0,72.78,72.83,61100.0,64.3977,64.3977,64.2036,64.2477,61100.0
2013-06-28 09:50:00,72.83,72.84,72.67,72.68,47000.0,64.2477,64.2565,64.1066,64.1154,47000.0
2013-06-28 10:00:00,72.69,72.78,72.62,72.75,71400.0,64.1242,64.2036,64.0625,64.1772,71400.0
2013-06-28 10:10:00,72.75,72.85,72.69,72.83,45800.0,64.1772,64.2654,64.1242,64.2477,45800.0
2013-06-28 10:20:00,72.82,72.88,72.81,72.88,116800.0,64.2389,64.2918,64.2301,64.2918,116800.0
2013-06-28 10:30:00,72.88,73.06,72.88,73.04,46000.0,64.2918,64.4506,64.2918,64.433,46000.0
2013-06-28 10:40:00,73.04,73.06,72.96,72.97,37300.0,64.433,64.4506,64.3624,64.3712,37300.0
2013-06-28 10:50:00,72.98,73.16,72.98,73.13,83100.0,64.38,64.5388,64.38,64.5124,83100.0
2013-06-28 11:00:00,73.12,73.29,73.11,73.23,40300.0,64.5036,64.6535,64.4947,64.6006,40300.0
2013-06-28 11:10:00,73.25,73.3,73.22,73.22,24800.0,64.6182,64.6623,64.5918,64.5918,24800.0
2013-06-28 11:20:00,73.22,73.23,73.09,73.11,27800.0,64.5918,64.6006,64.4771,64.4947,27800.0
2013-06-28 11:30:00,73.11,73.17,73.06,73.14,44600.0,64.4947,64.5477,64.4506,64.5212,44600.0
2013-06-28 11:40:00,73.14,73.21,73.05,73.2,30900.0,64.5212,64.5829,64.4418,64.5741,30900.0
2013-06-28 11:50:00,73.19,73.19,73.12,73.15,27100.0,64.5653,64.5653,64.5036,64.53,27100.0
2013-06-28 12:00:00,73.16,73.16,72.99,73.01,36300.0,64.5388,64.5388,64.3889,64.4065,36300.0
2013-06-28 12:10:00,73.01,73.04,72.94,72.96,51100.0,64.4065,64.433,64.3448,64.3624,51100.0
2013-06-28 12:20:00,72.95,73.0,72.9,73.0,25400.0,64.3536,64.3977,64.3095,64.3977,25400.0
2013-06-28 12:30:00,73.0,73.05,72.95,73.05,31200.0,64.3977,64.4418,64.3536,64.4418,31200.0
2013-06-28 12:40:00,73.06,73.06,73.0,73.04,20500.0,64.4506,64.4506,64.3977,64.433,20500.0
2013-06-28 12:50:00,73.02,73.09,73.02,73.04,33500.0,64.4153,64.4771,64.4153,64.433,33500.0
2013-06-28 13:00:00,73.04,73.08,72.98,73.08,36400.0,64.433,64.4683,64.38,64.4683,36400.0
2013-06-28 13:10:00,73.08,73.17,73.06,73.15,55800.0,64.4683,64.5477,64.4506,64.53,55800.0
2013-06-28 13:20:00,73.15,73.16,73.1,73.13,14700.0,64.53,64.5388,64.4859,64.5124,14700.0
2013-06-28 13:30:00,73.13,73.18,73.13,73.14,16100.0,64.5124,64.5565,64.5124,64.5212,16100.0
2013-06-28 13:40:00,73.14,73.19,73.1,73.16,22500.0,64.5212,64.5653,64.4859,64.5388,22500.0
2013-06-28 13:50:00,73.16,73.26,73.14,73.24,59500.0,64.5388,64.6271,64.5212,64.6094,59500.0
2013-06-28 14:00:00,73.24,73.33,73.24,73.32,36000.0,64.6094,64.6888,64.6094,64.68,36000.0
2013-06-28 14:10:00,73.32,73.34,73.26,73.26,20500.0,64.68,64.6976,64.6271,64.6271,20500.0
2013-06-28 14:20:00,73.24,73.26,73.21,73.23,11100.0,64.6094,64.6271,64.5829,64.6006,11100.0
2013-06-28 14:30:00,73.23,73.27,73.23,73.24,22000.0,64.6006,64.6359,64.6006,64.6094,22000.0
2013-06-28 14:40:00,73.26,73.26,73.16,73.21,28600.0,64.6271,64.6271,64.5388,64.5829,28600.0
2013-06-28 14:50:00,73.21,73.24,73.16,73.21,18900.0,64.5829,64.6094,64.5388,64.5829,18900.0
2013-06-28 15:00:00,73.21,73.21,73.05,73.06,92100.0,64.5829,64.5829,64.4418,64.4506,92100.0
2013-06-28 15:10:00,73.08,73.16,73.04,73.16,57400.0,64.4683,64.5388,64.433,64.5388,57400.0
2013-06-28 15:20:00,73.16,73.23,73.14,73.23,23000.0,64.5388,64.6006,64.5212,64.6006,23000.0
2013-06-28 15:30:00,73.23,73.31,73.23,73.3,38200.0,64.6006,64.6712,64.6006,64.6623,38200.0
2013-06-28 15:40:00,73.29,73.33,73.15,73.16,111600.0,64.6535,64.6888,64.53,64.5388,111600.0
2013-06-28 15:50:00,73.15,73.16,72.8,72.8,229900.0,64.53,64.5388,64.2213,64.2213,229900.0
2013-07-01 09:30:00,73.52,73.6,73.33,73.59,65900.0,64.8564,64.927,64.6888,64.9182,65900.0
2013-07-01 09:40:00,73.59,73.63,73.52,73.63,37400.0,64.9182,64.9535,64.8564,64.9535,37400.0
2013-07-01 09:50:00,73.65,73.72,73.64,73.66,35900.0,64.9711,65.0328,64.9623,64.9799,35900.0
2013-07-01 10:00:00,73.64,73.93,73.63,73.87,48400.0,64.9623,65.2181,64.9535,65.1652,48400.0
2013-07-01 10:10:00,73.88,73.95,73.86,73.89,35000.0,65.174,65.2357,65.1563,65.1828,35000.0
2013-07-01 10:20:00,73.89,73.89,73.81,73.82,53900.0,65.1828,65.1828,65.1122,65.1211,53900.0
2013-07-01 10:30:00,73.81,73.85,73.75,73.76,28500.0,65.1122,65.1475,65.0593,65.0681,28500.0
2013-07-01 10:40:00,73.77,73.83,73.76,73.83,28500.0,65.077,65.1299,65.0681,65.1299,28500.0
2013-07-01 10:50:00,73.82,73.86,73.77,73.77,67200.0,65.1211,65.1563,65.077,65.077,67200.0
2013-07-01 11:00:00,73.77,73.85,73.77,73.85,67500.0,65.077,65.1475,65.077,65.1475,67500.0
2013-07-01 11:10:00,73.86,73.9,73.81,73.9,72900.0,65.1563,65.1916,65.1122,65.1916,72900.0
2013-07-01 11:20:00,73.88,73.89,73.83,73.84,65900.0,65.174,65.1828,65.1299,65.1387,65900.0
2013-07-01 11:30:00,73.83,73.89,73.81,73.83,120700.0,65.1299,65.1828,65.1122,65.1299,120700.0
2013-07-01 11:40:00,73.83,73.84,73.78,73.83,217700.0,65.1299,65.1387,65.0858,65.1299,217700.0
2013-07-01 11:50:00,73.83,73.89,73.82,73.88,38400.0,65.1299,65.1828,65.1211,65.174,38400.0
2013-07-01 12:00:00,73.88,73.9,73.86,73.9,12800.0,65.174,65.1916,65.1563,65.1916,12800.0
2013-07-01 12:10:00,73.91,73.94,73.86,73.86,10000.0,65.2005,65.2269,65.1563,65.1563,10000.0
2013-07-01 12:20:00,73.85,73.86,73.76,73.78,13300.0,65.1475,65.1563,65.0681,65.0858,13300.0
2013-07-01 12:30:00,73.77,73.84,73.75,73.82,16900.0,65.077,65.1387,65.0593,65.1211,16900.0
2013-07-01 12:40:00,73.83,73.85,73.78,73.83,37100.0,65.1299,65.1475,65.0858,65.1299,37100.0
2013-07-01 12:50:00,73.84,73.85,73.79,73.8,19700.0,65.1387,65.1475,65.0946,65.1034,19700.0
2013-07-01 13:00:00,73.8,73.83,73.77,73.79,45600.0,65.1034,65.1299,65.077,65.0946,45600.0
2013-07-01 13:10:00,73.79,73.8,73.76,73.8,23900.0,65.0946,65.1034,65.0681,65.1034,23900.0
2013-07-01 13:20:00,73.8,73.86,73.77,73.81,28500.0,65.1034,65.1563,65.077,65.1122,28500.0
2013-07-01 13:30:00,73.82,73.83,73.78,73.8,51600.0,65.1211,65.1299,65.0858,65.1034,51600.0
2013-07-01 13:40:00,73.8,73.82,73.71,73.71,64000.0,65.1034,65.1211,65.024,65.024,64000.0
2013-07-01 13:50:00,73.7,73.7,73.57,73.58,57100.0,65.0152,65.0152,64.9005,64.9093,57100.0
2013-07-01 14:00:00,73.57,73.67,73.57,73.67,24600.0,64.9005,64.9887,64.9005,64.9887,24600.0
2013-07-01 14:10:00,73.66,73.67,73.55,73.57,46900.0,64.9799,64.9887,64.8829,64.9005,46900.0
2013-07-01 14:20:00,73.56,73.58,73.49,73.58,37500.0,64.8917,64.9093,64.83,64.9093,37500.0
2013-07-01 14:30:00,73.58,73.59,73.52,73.55,79400.0,64.9093,64.9182,64.8564,64.8829,79400.0
2013-07-01 14:40:00,73.54,73.64,73.52,73.58,45600.0,64.8741,64.9623,64.8564,64.9093,45600.0
2013-07-01 14:50:00,73.58,73.67,73.58,73.66,24200.0,64.9093,64.9887,64.9093,64.9799,24200.0
2013-07-01 15:00:00,73.65,73.7,73.64,73.67,48400.0,64.9711,65.0152,64.9623,64.9887,48400.0
2013-07-01 15:10:00,73.66,73.68,73.59,73.59,42200.0,64.9799,64.9976,64.9182,64.9182,42200.0
2013-07-01 15:20:00,73.59,73.63,73.55,73.56,60400.0,64.9182,64.9535,64.8829,64.8917,60400.0
2013-07-01 15:30:00,73.54,73.54,73.41,73.43,53600.0,64.8741,64.8741,64.7594,64.777,53600.0
2013-07-01 15:40:00,73.42,73.47,73.38,73.42,95500.0,64.7682,64.8123,64.7329,64.7682,95500.0
2013-07-01 15:50:00,73.41,73.53,73.38,73.44,87900.0,64.7594,64.8652,64.7329,64.7858,87900.0
2013-07-02 09:30:00,73.13,73.26,73.04,73.26,51900.0,64.7701,64.8852,64.6904,64.8852,51900.0
2013-07-02 09:40:00,73.24,73.42,73.2,73.4,155200.0,64.8675,65.027,64.8321,65.0092,155200.0
2013-07-02 09:50:00,73.39,73.43,73.33,73.33,59100.0,65.0004,65.0358,64.9472,64.9472,59100.0
2013-07-02 10:00:00,73.34,73.41,73.23,73.35,27200.0,64.9561,65.0181,64.8587,64.965,27200.0
2013-07-02 10:10:00,73.33,73.41,73.31,73.4,38500.0,64.9472,65.0181,64.9295,65.0092,38500.0
2013-07-02 10:20:00,73.4,73.5,73.4,73.42,43900.0,65.0092,65.0978,65.0092,65.027,43900.0
2013-07-02 10:30:00,73.41,73.41,73.32,73.4,10900.0,65.0181,65.0181,64.9384,65.0092,10900.0
2013-07-02 10:40:00,73.41,73.49,73.41,73.42,31600.0,65.0181,65.089,65.0181,65.027,31600.0
2013-07-02 10:50:00,73.43,73.51,73.42,73.5,24700.0,65.0358,65.1067,65.027,65.0978,24700.0
2013-07-02 11:00:00,73.49,73.5,73.42,73.45,87700.0,65.089,65.0978,65.027,65.0535,87700.0
2013-07-02 11:10:00,73.45,73.51,73.44,73.49,20800.0,65.0535,65.1067,65.0447,65.089,20800.0
2013-07-02 11:20:00,73.49,73.49,73.38,73.43,31600.0,65.089,65.089,64.9915,65.0358,31600.0
2013-07-02 11:30:00,73.44,73.46,73.41,73.45,22800.0,65.0447,65.0624,65.0181,65.0535,22800.0
2013-07-02 11:40:00,73.44,73.57,73.44,73.52,17800.0,65.0447,65.1598,65.0447,65.1155,17800.0
2013-07-02 11:50:00,73.52,73.54,73.5,73.52,18600.0,65.1155,65.1332,65.0978,65.1155,18600.0
2013-07-02 12:00:00,73.52,73.53,73.44,73.44,79600.0,65.1155,65.1244,65.0447,65.0447,79600.0
2013-07-02 12:10:00,73.43,73.44,73.38,73.41,22200.0,65.0358,65.0447,64.9915,65.0181,22200.0
2013-07-02 12:20:00,73.4,73.41,73.32,73.36,19800.0,65.0092,65.0181,64.9384,64.9738,19800.0
2013-07-02 12:30:00,73.35,73.42,73.33,73.4,10300.0,64.965,65.027,64.9472,65.0092,10300.0
2013-07-02 12:40:00,73.39,73.39,73.26,73.33,16500.0,65.0004,65.0004,64.8852,64.9472,16500.0
2013-07-02 12:50:00,73.34,73.41,73.33,73.4,9200.0,64.9561,65.0181,64.9472,65.0092,9200.0
2013-07-02 13:00:00,73.39,73.39,73.34,73.38,23300.0,65.0004,65.0004,64.9561,64.9915,23300.0
2013-07-02 13:10:00,73.37,73.38,73.24,73.28,28600.0,64.9827,64.9915,64.8675,64.903,28600.0
2013-07-02 13:20:00,73.28,73.31,73.24,73.25,24100.0,64.903,64.9295,64.8675,64.8764,24100.0
2013-07-02 13:30:00,73.25,73.27,73.1,73.12,27800.0,64.8764,64.8941,64.7435,64.7613,27800.0
2013-07-02 13:40:00,73.11,73.11,73.03,73.08,15000.0,64.7524,64.7524,64.6815,64.7258,15000.0
2013-07-02 13:50:00,73.08,73.15,73.08,73.14,6100.0,64.7258,64.7878,64.7258,64.779,6100.0
2013-07-02 14:00:00,73.14,73.14,73.01,73.01,19600.0,64.779,64.779,64.6638,64.6638,19600.0
2013-07-02 14:10:00,73.02,73.03,72.87,72.9,22000.0,64.6727,64.6815,64.5398,64.5664,22000.0
2013-07-02 14:20:00,72.89,72.89,72.76,72.84,26600.0,64.5575,64.5575,64.4424,64.5133,26600.0
2013-07-02 14:30:00,72.82,72.9,72.75,72.75,44800.0,64.4955,64.5664,64.4335,64.4335,44800.0
2013-07-02 14:40:00,72.76,72.86,72.74,72.85,112700.0,64.4424,64.531,64.4247,64.5221,112700.0
2013-07-02 14:50:00,72.85,72.96,72.84,72.9,95300.0,64.5221,64.6195,64.5133,64.5664,95300.0
2013-07-02 15:00:00,72.91,72.95,72.87,72.92,44400.0,64.5753,64.6107,64.5398,64.5841,44400.0
2013-07-02 15:10:00,72.91,72.99,72.91,72.98,60300.0,64.5753,64.6461,64.5753,64.6373,60300.0
2013-07-02 15:20:00,73.0,73.0,72.85,72.89,50500.0,64.655,64.655,64.5221,64.5575,50500.0
2013-07-02 15:30:00,72.92,72.97,72.83,72.96,53900.0,64.5841,64.6284,64.5044,64.6195,53900.0
2013-07-02 15:40:00,72.96,73.06,72.94,73.01,80800.0,64.6195,64.7081,64.6018,64.6638,80800.0
2013-07-02 15:50:00,73.0,73.13,73.0,73.07,118500.0,64.655,64.7701,64.655,64.717,118500.0
2013-07-03 09:30:00,72.67,72.91,72.67,72.9,33000.0,64.3627,64.5753,64.3627,64.5664,33000.0
2013-07-03 09:40:00,72.9,73.02,72.9,72.93,9100.0,64.5664,64.6727,64.5664,64.593,9100.0
2013-07-03 09:50:00,72.94,73.03,72.9,72.9,10600.0,64.6018,64.6815,64.5664,64.5664,10600.0
2013-07-03 10:00:00,72.94,73.0,72.78,72.91,35700.0,64.6018,64.655,64.4601,64.5753,35700.0
2013-07-03 10:10:00,72.9,72.93,72.8,72.86,49300.0,64.5664,64.593,64.4778,64.531,49300.0
2013-07-03 10:20:00,72.86,73.03,72.86,73.02,31400.0,64.531,64.6815,64.531,64.6727,31400.0
2013-07-03 10:30:00,73.04,73.06,72.92,72.93,27500.0,64.6904,64.7081,64.5841,64.593,27500.0
2013-07-03 10:40:00,72.94,73.03,72.92,73.02,31700.0,64.6018,64.6815,64.5841,64.6727,31700.0
2013-07-03 10:50:00,73.01,73.04,72.95,72.98,19800.0,64.6638,64.6904,64.6107,64.6373,19800.0
2013-07-03 11:00:00,72.98,73.08,72.98,73.03,17800.0,64.6373,64.7258,64.6373,64.6815,17800.0
2013-07-03 11:10:00,73.03,73.18,73.03,73.16,19100.0,64.6815,64.8144,64.6815,64.7967,19100.0
2013-07-03 11:20:00,73.17,73.18,73.11,73.16,24000.0,64.8055,64.8144,64.7524,64.7967,24000.0
2013-07-03 11:30:00,73.16,73.19,73.1,73.13,17400.0,64.7967,64.8232,64.7435,64.7701,17400.0
2013-07-03 11:40:00,73.14,73.19,73.1,73.15,12900.0,64.779,64.8232,64.7435,64.7878,12900.0
2013-07-03 11:50:00,73.15,73.39,73.15,73.39,39500.0,64.7878,65.0004,64.7878,65.0004,39500.0
2013-07-03 12:00:00,73.39,73.42,73.36,73.41,12700.0,65.0004,65.027,64.9738,65.0181,12700.0
2013-07-03 12:10:00,73.41,73.45,73.36,73.45,8800.0,65.0181,65.0535,64.9738,65.0535,8800.0
2013-07-03 12:20:00,73.47,73.48,73.42,73.43,8900.0,65.0712,65.0801,65.027,65.0358,8900.0
2013-07-03 12:30:00,73.42,73.45,73.33,73.35,27200.0,65.027,65.0535,64.9472,64.965,27200.0
2013-07-03 12:40:00,73.35,73.37,73.3,73.31,43100.0,64.965,64.9827,64.9207,64.9295,43100.0
2013-07-03 12:50:00,73.31,73.32,73.25,73.27,40100.0,64.9295,64.9384,64.8764,64.8941,40100.0
2013-07-05 09:30:00,73.75,73.84,73.5,73.67,56500.0,65.3192,65.3989,65.0978,65.2484,56500.0
2013-07-05 09:40:00,73.59,73.8,73.59,73.78,11700.0,65.1775,65.3635,65.1775,65.3458,11700.0
2013-07-05 09:50:00,73.78,73.8,73.6,73.61,12600.0,65.3458,65.3635,65.1864,65.1952,12600.0
2013-07-05 10:00:00,73.59,73.63,73.5,73.57,25400.0,65.1775,65.213,65.0978,65.1598,25400.0
2013-07-05 10:10:00,73.5,73.5,73.3,73.34,186100.0,65.0978,65.0978,64.9207,64.9561,186100.0
2013-07-05 10:20:00,73.32,73.35,73.2,73.35,25200.0,64.9384,64.965,64.8321,64.965,25200.0
2013-07-05 10:30:00,73.35,73.45,73.28,73.31,18100.0,64.965,65.0535,64.903,64.9295,18100.0
2013-07-05 10:40:00,73.32,73.45,73.32,73.39,32400.0,64.9384,65.0535,64.9384,65.0004,32400.0
2013-07-05 10:50:00,73.39,73.5,73.35,73.5,19100.0,65.0004,65.0978,64.965,65.0978,19100.0
2013-07-05 11:00:00,73.51,73.55,73.45,73.47,18800.0,65.1067,65.1421,65.0535,65.0712,18800.0
2013-07-05 11:10:00,73.5,73.53,73.41,73.49,37300.0,65.0978,65.1244,65.0181,65.089,37300.0
2013-07-05 11:20:00,73.49,73.51,73.43,73.43,23500.0,65.089,65.1067,65.0358,65.0358,23500.0
2013-07-05 11:30:00,73.42,73.46,73.34,73.46,21700.0,65.027,65.0624,64.9561,65.0624,21700.0
2013-07-05 11:40:00,73.45,73.49,73.42,73.48,26900.0,65.0535,65.089,65.027,65.0801,26900.0
2013-07-05 11:50:00,73.49,73.67,73.47,73.66,38100.0,65.089,65.2484,65.0712,65.2395,38100.0
2013-07-05 12:00:00,73.66,73.74,73.66,73.7,15000.0,65.2395,65.3104,65.2395,65.2749,15000.0
2013-07-05 12:10:00,73.7,73.74,73.68,73.73,53600.0,65.2749,65.3104,65.2572,65.3015,53600.0
2013-07-05 12:20:00,73.73,73.75,73.7,73.7,18300.0,65.3015,65.3192,65.2749,65.2749,18300.0
2013-07-05 12:30:00,73.7,73.76,73.68,73.68,24300.0,65.2749,65.3281,65.2572,65.2572,24300.0
2013-07-05 12:40:00,73.67,73.7,73.66,73.69,26600.0,65.2484,65.2749,65.2395,65.2661,26600.0
2013-07-05 12:50:00,73.69,73.71,73.67,73.71,15400.0,65.2661,65.2838,65.2484,65.2838,15400.0
2013-07-05 13:00:00,73.71,73.71,73.6,73.66,17600.0,65.2838,65.2838,65.1864,65.2395,17600.0
2013-07-05 13:10:00,73.66,73.75,73.65,73.71,25500.0,65.2395,65.3192,65.2307,65.2838,25500.0
2013-07-05 13:20:00,73.71,73.71,73.68,73.69,19300.0,65.2838,65.2838,65.2572,65.2661,19300.0
2013-07-05 13:30:00,73.69,73.73,73.67,73.69,16000.0,65.2661,65.3015,65.2484,65.2661,16000.0
2013-07-05 13:40:00,73.68,73.72,73.67,73.7,23100.0,65.2572,65.2927,65.2484,65.2749,23100.0
2013-07-05 13:50:00,73.69,73.74,73.68,73.73,9300.0,65.2661,65.3104,65.2572,65.3015,9300.0
2013-07-05 14:00:00,73.73,73.79,73.72,73.79,20900.0,65.3015,65.3547,65.2927,65.3547,20900.0
2013-07-05 14:10:00,73.81,73.89,73.8,73.83,24600.0,65.3724,65.4432,65.3635,65.3901,24600.0
2013-07-05 14:20:00,73.85,73.9,73.84,73.89,47900.0,65.4078,65.4521,65.3989,65.4432,47900.0
2013-07-05 14:30:00,73.9,73.95,73.87,73.92,24200.0,65.4521,65.4964,65.4255,65.4698,24200.0
2013-07-05 14:40:00,73.92,73.92,73.78,73.82,33400.0,65.4698,65.4698,65.3458,65.3812,33400.0
2013-07-05 14:50:00,73.81,73.88,73.81,73.85,15400.0,65.3724,65.4344,65.3724,65.4078,15400.0
2013-07-05 15:00:00,73.85,73.86,73.82,73.85,15200.0,65.4078,65.4167,65.3812,65.4078,15200.0
2013-07-05 15:10:00,73.86,73.86,73.79,73.79,24400.0,65.4167,65.4167,65.3547,65.3547,24400.0
2013-07-05 15:20:00,73.78,73.78,73.66,73.71,25800.0,65.3458,65.3458,65.2395,65.2838,25800.0
2013-07-05 15:30:00,73.71,73.78,73.71,73.77,17500.0,65.2838,65.3458,65.2838,65.3369,17500.0
2013-07-05 15:40:00,73.79,73.84,73.77,73.83,108500.0,65.3547,65.3989,65.3369,65.3901,108500.0
2013-07-05 15:50:00,73.82,74.01,73.82,73.99,331000.0,65.3812,65.5495,65.3812,65.5318,331000.0
2013-07-08 09:30:00,74.32,74.42,74.32,74.36,33300.0,65.8241,65.9126,65.8241,65.8595,33300.0
2013-07-08 09:40:00,74.35,74.49,74.3,74.47,32300.0,65.8506,65.9746,65.8064,65.9569,32300.0
2013-07-08 09:50:00,74.5,74.5,74.42,74.45,10500.0,65.9835,65.9835,65.9126,65.9392,10500.0
2013-07-08 10:00:00,74.47,74.59,74.46,74.51,19800.0,65.9569,66.0632,65.9481,65.9924,19800.0
2013-07-08 10:10:00,74.52,74.56,74.45,74.48,50300.0,66.0012,66.0366,65.9392,65.9658,50300.0
2013-07-08 10:20:00,74.48,74.51,74.44,74.45,14000.0,65.9658,65.9924,65.9304,65.9392,14000.0
2013-07-08 10:30:00,74.46,74.49,74.43,74.46,22300.0,65.9481,65.9746,65.9215,65.9481,22300.0
2013-07-08 10:40:00,74.43,74.51,74.42,74.49,37100.0,65.9215,65.9924,65.9126,65.9746,37100.0
2013-07-08 10:50:00,74.49,74.49,74.35,74.38,25900.0,65.9746,65.9746,65.8506,65.8772,25900.0
2013-07-08 11:00:00,74.39,74.46,74.39,74.45,14900.0,65.8861,65.9481,65.8861,65.9392,14900.0
2013-07-08 11:10:00,74.46,74.47,74.38,74.4,20800.0,65.9481,65.9569,65.8772,65.8949,20800.0
2013-07-08 11:20:00,74.39,74.4,74.32,74.36,16300.0,65.8861,65.8949,65.8241,65.8595,16300.0
2013-07-08 11:30:00,74.36,74.36,74.31,74.32,39600.0,65.8595,65.8595,65.8152,65.8241,39600.0
2013-07-08 11:40:00,74.32,74.34,74.3,74.32,13300.0,65.8241,65.8418,65.8064,65.8241,13300.0
2013-07-08 11:50:00,74.32,74.32,74.21,74.22,14900.0,65.8241,65.8241,65.7266,65.7355,14900.0
2013-07-08 12:00:00,74.22,74.27,74.18,74.2,12100.0,65.7355,65.7798,65.7001,65.7178,12100.0
2013-07-08 12:10:00,74.2,74.25,74.19,74.25,14500.0,65.7178,65.7621,65.7089,65.7621,14500.0
2013-07-08 12:20:00,74.26,74.28,74.18,74.18,18000.0,65.7709,65.7886,65.7001,65.7001,18000.0
2013-07-08 12:30:00,74.19,74.31,74.18,74.3,11600.0,65.7089,65.8152,65.7001,65.8064,11600.0
2013-07-08 12:40:00,74.3,74.3,74.19,74.21,12200.0,65.8064,65.8064,65.7089,65.7266,12200.0
2013-07-08 12:50:00,74.21,74.27,74.19,74.21,18400.0,65.7266,65.7798,65.7089,65.7266,18400.0
2013-07-08 13:00:00,74.22,74.31,74.21,74.27,77000.0,65.7355,65.8152,65.7266,65.7798,77000.0
2013-07-08 13:10:00,74.27,74.28,74.19,74.23,10300.0,65.7798,65.7886,65.7089,65.7444,10300.0
2013-07-08 13:20:00,74.24,74.25,74.17,74.22,18500.0,65.7532,65.7621,65.6912,65.7355,18500.0
2013-07-08 13:30:00,74.21,74.28,74.21,74.26,25700.0,65.7266,65.7886,65.7266,65.7709,25700.0
2013-07-08 13:40:00,74.26,74.34,74.26,74.34,9400.0,65.7709,65.8418,65.7709,65.8418,9400.0
2013-07-08 13:50:00,74.34,74.34,74.31,74.32,11800.0,65.8418,65.8418,65.8152,65.8241,11800.0
2013-07-08 14:00:00,74.32,74.34,74.31,74.31,9600.0,65.8241,65.8418,65.8152,65.8152,9600.0
2013-07-08 14:10:00,74.31,74.31,74.27,74.28,21100.0,65.8152,65.8152,65.7798,65.7886,21100.0
2013-07-08 14:20:00,74.28,74.3,74.24,74.24,15400.0,65.7886,65.8064,65.7532,65.7532,15400.0
2013-07-08 14:30:00,74.26,74.28,74.25,74.28,19000.0,65.7709,65.7886,65.7621,65.7886,19000.0
2013-07-08 14:40:00,74.28,74.3,74.28,74.29,25600.0,65.7886,65.8064,65.7886,65.7975,25600.0
2013-07-08 14:50:00,74.28,74.36,74.28,74.34,51800.0,65.7886,65.8595,65.7886,65.8418,51800.0
2013-07-08 15:00:00,74.35,74.35,74.29,74.32,36700.0,65.8506,65.8506,65.7975,65.8241,36700.0
2013-07-08 15:10:00,74.32,74.33,74.29,74.31,22600.0,65.8241,65.8329,65.7975,65.8152,22600.0
2013-07-08 15:20:00,74.31,74.32,74.25,74.25,49200.0,65.8152,65.8241,65.7621,65.7621,49200.0
2013-07-08 15:30:00,74.25,74.33,74.2,74.28,77000.0,65.7621,65.8329,65.7178,65.7886,77000.0
2013-07-08 15:40:00,74.27,74.32,74.27,74.31,88600.0,65.7798,65.8241,65.7798,65.8152,88600.0
2013-07-08 15:50:00,74.31,74.34,74.23,74.33,69000.0,65.8152,65.8418,65.7444,65.8329,69000.0
2013-07-09 09:30:00,74.68,74.74,74.64,74.64,20800.0,66.1429,66.1961,66.1075,66.1075,20800.0
2013-07-09 09:40:00,74.67,74.68,74.6,74.67,14900.0,66.1341,66.1429,66.0721,66.1341,14900.0
2013-07-09 09:50:00,74.67,74.7,74.62,74.62,81400.0,66.1341,66.1606,66.0898,66.0898,81400.0
2013-07-09 10:00:00,74.62,74.63,74.48,74.53,48200.0,66.0898,66.0986,65.9658,66.0101,48200.0
2013-07-09 10:10:00,74.52,74.56,74.45,74.48,66400.0,66.0012,66.0366,65.9392,65.9658,66400.0
2013-07-09 10:20:00,74.48,74.56,74.43,74.45,19700.0,65.9658,66.0366,65.9215,65.9392,19700.0
2013-07-09 10:30:00,74.47,74.57,74.44,74.56,57000.0,65.9569,66.0455,65.9304,66.0366,57000.0
2013-07-09 10:40:00,74.55,74.63,74.52,74.62,18500.0,66.0278,66.0986,66.0012,66.0898,18500.0
2013-07-09 10:50:00,74.62,74.65,74.59,74.64,33900.0,66.0898,66.1163,66.0632,66.1075,33900.0
2013-07-09 11:00:00,74.66,74.71,74.64,74.71,30300.0,66.1252,66.1695,66.1075,66.1695,30300.0
2013-07-09 11:10:00,74.71,74.74,74.69,74.72,17600.0,66.1695,66.1961,66.1518,66.1783,17600.0
2013-07-09 11:20:00,74.73,74.74,74.69,74.74,213800.0,66.1872,66.1961,66.1518,66.1961,213800.0
2013-07-09 11:30:00,74.74,74.78,74.73,74.73,384400.0,66.1961,66.2315,66.1872,66.1872,384400.0
2013-07-09 11:40:00,74.73,74.77,74.73,74.76,21200.0,66.1872,66.2226,66.1872,66.2138,21200.0
2013-07-09 11:50:00,74.76,74.76,74.69,74.71,34700.0,66.2138,66.2138,66.1518,66.1695,34700.0
2013-07-09 12:00:00,74.7,74.71,74.69,74.71,6900.0,66.1606,66.1695,66.1518,66.1695,6900.0
2013-07-09 12:10:00,74.7,74.73,74.69,74.7,11400.0,66.1606,66.1872,66.1518,66.1606,11400.0
2013-07-09 12:20:00,74.71,74.75,74.71,74.74,22400.0,66.1695,66.2049,66.1695,66.1961,22400.0
2013-07-09 12:30:00,74.74,74.8,74.73,74.79,35300.0,66.1961,66.2492,66.1872,66.2403,35300.0
2013-07-09 12:40:00,74.8,74.82,74.76,74.78,16200.0,66.2492,66.2669,66.2138,66.2315,16200.0
2013-07-09 12:50:00,74.79,74.82,74.79,74.81,7200.0,66.2403,66.2669,66.2403,66.2581,7200.0
2013-07-09 13:00:00,74.82,74.85,74.82,74.83,14900.0,66.2669,66.2935,66.2669,66.2758,14900.0
2013-07-09 13:10:00,74.83,74.83,74.8,74.8,42600.0,66.2758,66.2758,66.2492,66.2492,42600.0
2013-07-09 13:20:00,74.81,74.82,74.77,74.78,35300.0,66.2581,66.2669,66.2226,66.2315,35300.0
2013-07-09 13:30:00,74.77,74.77,74.72,74.74,47900.0,66.2226,66.2226,66.1783,66.1961,47900.0
2013-07-09 13:40:00,74.74,74.79,74.71,74.77,40700.0,66.1961,66.2403,66.1695,66.2226,40700.0
2013-07-09 13:50:00,74.77,74.81,74.77,74.78,33000.0,66.2226,66.2581,66.2226,66.2315,33000.0
2013-07-09 14:00:00,74.78,74.84,74.75,74.83,71000.0,66.2315,66.2846,66.2049,66.2758,71000.0
2013-07-09 14:10:00,74.83,74.87,74.8,74.82,12700.0,66.2758,66.3112,66.2492,66.2669,12700.0
2013-07-09 14:20:00,74.82,74.85,74.8,74.84,7900.0,66.2669,66.2935,66.2492,66.2846,7900.0
2013-07-09 14:30:00,74.85,74.85,74.79,74.8,8700.0,66.2935,66.2935,66.2403,66.2492,8700.0
2013-07-09 14:40:00,74.8,74.84,74.79,74.81,23500.0,66.2492,66.2846,66.2403,66.2581,23500.0
2013-07-09 14:50:00,74.8,74.8,74.76,74.79,25200.0,66.2492,66.2492,66.2138,66.2403,25200.0
2013-07-09 15:00:00,74.8,74.83,74.79,74.82,44800.0,66.2492,66.2758,66.2403,66.2669,44800.0
2013-07-09 15:10:00,74.82,74.86,74.82,74.84,18800.0,66.2669,66.3023,66.2669,66.2846,18800.0
2013-07-09 15:20:00,74.85,74.87,74.82,74.86,35900.0,66.2935,66.3112,66.2669,66.3023,35900.0
2013-07-09 15:30:00,74.86,74.88,74.81,74.87,31400.0,66.3023,66.3201,66.2581,66.3112,31400.0
2013-07-09 15:40:00,74.87,74.87,74.77,74.79,22800.0,66.3112,66.3112,66.2226,66.2403,22800.0
2013-07-09 15:50:00,74.78,74.82,74.73,74.79,221400.0,66.2315,66.2669,66.1872,66.2403,221400.0
2013-07-10 09:30:00,74.69,74.89,74.69,74.81,137500.0,66.1518,66.3289,66.1518,66.2581,137500.0
2013-07-10 09:40:00,74.82,74.87,74.78,74.85,29800.0,66.2669,66.3112,66.2315,66.2935,29800.0
2013-07-10 09:50:00,74.86,74.91,74.85,74.91,20800.0,66.3023,66.3466,66.2935,66.3466,20800.0
2013-07-10 10:00:00,74.9,74.94,74.88,74.91,40000.0,66.3378,66.3732,66.3201,66.3466,40000.0
2013-07-10 10:10:00,74.9,74.9,74.75,74.78,21100.0,66.3378,66.3378,66.2049,66.2315,21100.0
2013-07-10 10:20:00,74.78,74.81,74.73,74.78,21300.0,66.2315,66.2581,66.1872,66.2315,21300.0
2013-07-10 10:30:00,74.78,74.78,74.71,74.78,95800.0,66.2315,66.2315,66.1695,66.2315,95800.0
2013-07-10 10:40:00,74.78,74.79,74.74,74.78,23700.0,66.2315,66.2403,66.1961,66.2315,23700.0
2013-07-10 10:50:00,74.79,74.8,74.75,74.76,29700.0,66.2403,66.2492,66.2049,66.2138,29700.0
2013-07-10 11:00:00,74.77,74.78,74.69,74.7,21100.0,66.2226,66.2315,66.1518,66.1606,21100.0
2013-07-10 11:10:00,74.72,74.74,74.69,74.72,24600.0,66.1783,66.1961,66.1518,66.1783,24600.0
2013-07-10 11:20:00,74.73,74.76,74.7,74.7,46100.0,66.1872,66.2138,66.1606,66.1606,46100.0
2013-07-10 11:30:00,74.71,74.81,74.71,74.81,34100.0,66.1695,66.2581,66.1695,66.2581,34100.0
2013-07-10 11:40:00,74.81,74.86,74.79,74.8,33900.0,66.2581,66.3023,66.2403,66.2492,33900.0
2013-07-10 11:50:00,74.8,74.83,74.79,74.79,21100.0,66.2492,66.2758,66.2403,66.2403,21100.0
2013-07-10 12:00:00,74.78,74.81,74.76,74.8,16100.0,66.2315,66.2581,66.2138,66.2492,16100.0
2013-07-10 12:10:00,74.8,74.83,74.79,74.81,29800.0,66.2492,66.2758,66.2403,66.2581,29800.0
2013-07-10 12:20:00,74.81,74.83,74.79,74.8,15200.0,66.2581,66.2758,66.2403,66.2492,15200.0
2013-07-10 12:30:00,74.8,74.85,74.8,74.84,17500.0,66.2492,66.2935,66.2492,66.2846,17500.0
2013-07-10 12:40:00,74.85,74.87,74.83,74.87,23900.0,66.2935,66.3112,66.2758,66.3112,23900.0
2013-07-10 12:50:00,74.86,74.89,74.83,74.85,15600.0,66.3023,66.3289,66.2758,66.2935,15600.0
2013-07-10 13:00:00,74.84,74.87,74.84,74.86,27500.0,66.2846,66.3112,66.2846,66.3023,27500.0
2013-07-10 13:10:00,74.85,74.86,74.84,74.84,46100.0,66.2935,66.3023,66.2846,66.2846,46100.0
2013-07-10 13:20:00,74.86,74.86,74.82,74.85,13700.0,66.3023,66.3023,66.2669,66.2935,13700.0
2013-07-10 13:30:00,74.85,74.88,74.84,74.87,19900.0,66.2935,66.3201,66.2846,66.3112,19900.0
2013-07-10 13:40:00,74.87,74.9,74.84,74.9,26300.0,66.3112,66.3378,66.2846,66.3378,26300.0
2013-07-10 13:50:00,74.89,74.89,74.83,74.85,55400.0,66.3289,66.3289,66.2758,66.2935,55400.0
2013-07-10 14:00:00,74.84,75.16,74.83,74.95,125400.0,66.2846,66.568,66.2758,66.3821,125400.0
2013-07-10 14:10:00,74.96,75.09,74.91,75.07,33900.0,66.3909,66.506,66.3466,66.4883,33900.0
2013-07-10 14:20:00,75.08,75.12,74.92,74.94,105100.0,66.4972,66.5326,66.3555,66.3732,105100.0
2013-07-10 14:30:00,74.95,74.99,74.83,74.86,115600.0,66.3821,66.4175,66.2758,66.3023,115600.0
2013-07-10 14:40:00,74.86,74.92,74.72,74.75,129100.0,66.3023,66.3555,66.1783,66.2049,129100.0
2013-07-10 14:50:00,74.74,74.85,74.72,74.83,53400.0,66.1961,66.2935,66.1783,66.2758,53400.0
2013-07-10 15:00:00,74.84,74.89,74.75,74.77,30100.0,66.2846,66.3289,66.2049,66.2226,30100.0
2013-07-10 15:10:00,74.78,74.84,74.75,74.8,36000.0,66.2315,66.2846,66.2049,66.2492,36000.0
2013-07-10 15:20:00,74.81,74.98,74.81,74.91,48400.0,66.2581,66.4086,66.2581,66.3466,48400.0
2013-07-10 15:30:00,74.91,74.94,74.85,74.89,68200.0,66.3466,66.3732,66.2935,66.3289,68200.0
2013-07-10 15:40:00,74.89,74.97,74.88,74.95,55300.0,66.3289,66.3998,66.3201,66.3821,55300.0
2013-07-10 15:50:00,74.96,74.98,74.92,74.97,54100.0,66.3909,66.4086,66.3555,66.3998,54100.0
2013-07-11 09:30:00,75.79,75.88,75.74,75.85,74000.0,67.126,67.2057,67.0817,67.1792,74000.0
2013-07-11 09:40:00,75.85,75.85,75.7,75.72,16600.0,67.1792,67.1792,67.0463,67.064,16600.0
2013-07-11 09:50:00,75.74,75.83,75.74,75.8,20600.0,67.0817,67.1615,67.0817,67.1349,20600.0
2013-07-11 10:00:00,75.81,75.81,75.75,75.8,8600.0,67.1437,67.1437,67.0906,67.1349,8600.0
2013-07-11 10:10:00,75.8,75.87,75.79,75.79,54700.0,67.1349,67.1969,67.126,67.126,54700.0
2013-07-11 10:20:00,75.77,75.83,75.77,75.81,31500.0,67.1083,67.1615,67.1083,67.1437,31500.0
2013-07-11 10:30:00,75.81,75.81,75.71,75.71,34100.0,67.1437,67.1437,67.0552,67.0552,34100.0
2013-07-11 10:40:00,75.69,75.76,75.69,75.74,23900.0,67.0375,67.0995,67.0375,67.0817,23900.0
2013-07-11 10:50:00,75.75,75.83,75.74,75.81,15500.0,67.0906,67.1615,67.0817,67.1437,15500.0
2013-07-11 11:00:00,75.83,75.86,75.81,75.85,20700.0,67.1615,67.188,67.1437,67.1792,20700.0
2013-07-11 11:10:00,75.84,75.88,75.82,75.82,41700.0,67.1703,67.2057,67.1526,67.1526,41700.0
2013-07-11 11:20:00,75.82,75.87,75.82,75.87,12600.0,67.1526,67.1969,67.1526,67.1969,12600.0
2013-07-11 11:30:00,75.88,75.89,75.83,75.84,38100.0,67.2057,67.2146,67.1615,67.1703,38100.0
2013-07-11 11:40:00,75.84,75.85,75.83,75.85,28200.0,67.1703,67.1792,67.1615,67.1792,28200.0
2013-07-11 11:50:00,75.84,75.86,75.83,75.86,10400.0,67.1703,67.188,67.1615,67.188,10400.0
2013-07-11 12:00:00,75.85,75.85,75.79,75.79,17300.0,67.1792,67.1792,67.126,67.126,17300.0
2013-07-11 12:10:00,75.79,75.8,75.75,75.78,5500.0,67.126,67.1349,67.0906,67.1172,5500.0
2013-07-11 12:20:00,75.78,75.81,75.78,75.79,24400.0,67.1172,67.1437,67.1172,67.126,24400.0
2013-07-11 12:30:00,75.79,75.79,75.77,75.78,16400.0,67.126,67.126,67.1083,67.1172,16400.0
2013-07-11 12:40:00,75.79,75.84,75.79,75.82,9500.0,67.126,67.1703,67.126,67.1526,9500.0
2013-07-11 12:50:00,75.81,75.85,75.81,75.83,14100.0,67.1437,67.1792,67.1437,67.1615,14100.0
2013-07-11 13:00:00,75.83,75.86,75.83,75.83,15300.0,67.1615,67.188,67.1615,67.1615,15300.0
2013-07-11 13:10:00,75.83,75.85,75.82,75.84,10300.0,67.1615,67.1792,67.1526,67.1703,10300.0
2013-07-11 13:20:00,75.83,75.85,75.82,75.84,62600.0,67.1615,67.1792,67.1526,67.1703,62600.0
2013-07-11 13:30:00,75.83,75.84,75.78,75.81,12000.0,67.1615,67.1703,67.1172,67.1437,12000.0
2013-07-11 13:40:00,75.81,75.85,75.79,75.85,54800.0,67.1437,67.1792,67.126,67.1792,54800.0
2013-07-11 13:50:00,75.84,75.86,75.83,75.85,9200.0,67.1703,67.188,67.1615,67.1792,9200.0
2013-07-11 14:00:00,75.85,75.87,75.83,75.86,11100.0,67.1792,67.1969,67.1615,67.188,11100.0
2013-07-11 14:10:00,75.86,75.92,75.85,75.91,30100.0,67.188,67.2412,67.1792,67.2323,30100.0
2013-07-11 14:20:00,75.92,76.01,75.92,75.98,37600.0,67.2412,67.3209,67.2412,67.2943,37600.0
2013-07-11 14:30:00,75.98,76.07,75.98,76.01,61300.0,67.2943,67.374,67.2943,67.3209,61300.0
2013-07-11 14:40:00,76.0,76.01,75.98,75.99,68700.0,67.312,67.3209,67.2943,67.3032,68700.0
2013-07-11 14:50:00,76.0,76.01,75.94,75.96,52900.0,67.312,67.3209,67.2589,67.2766,52900.0
2013-07-11 15:00:00,75.97,76.0,75.95,75.96,26800.0,67.2855,67.312,67.2677,67.2766,26800.0
2013-07-11 15:10:00,75.97,76.0,75.96,75.98,45400.0,67.2855,67.312,67.2766,67.2943,45400.0
2013-07-11 15:20:00,75.98,76.05,75.98,76.04,13600.0,67.2943,67.3563,67.2943,67.3475,13600.0
2013-07-11 15:30:00,76.03,76.04,75.96,76.01,28000.0,67.3386,67.3475,67.2766,67.3209,28000.0
2013-07-11 15:40:00,76.01,76.1,76.01,76.06,28700.0,67.3209,67.4006,67.3209,67.3652,28700.0
2013-07-11 15:50:00,76.06,76.11,76.03,76.05,37100.0,67.3652,67.4094,67.3386,67.3563,37100.0
2013-07-12 09:30:00,76.01,76.1,76.01,76.09,20300.0,67.3209,67.4006,67.3209,67.3917,20300.0
2013-07-12 09:40:00,76.06,76.08,75.96,76.06,22100.0,67.3652,67.3829,67.2766,67.3652,22100.0
2013-07-12 09:50:00,76.06,76.1,75.98,76.04,15900.0,67.3652,67.4006,67.2943,67.3475,15900.0
2013-07-12 10:00:00,76.04,76.07,76.01,76.01,9300.0,67.3475,67.374,67.3209,67.3209,9300.0
2013-07-12 10:10:00,76.01,76.13,76.01,76.13,7700.0,67.3209,67.4272,67.3209,67.4272,7700.0
2013-07-12 10:20:00,76.13,76.13,76.06,76.09,15300.0,67.4272,67.4272,67.3652,67.3917,15300.0
2013-07-12 10:30:00,76.11,76.13,76.07,76.13,5600.0,67.4094,67.4272,67.374,67.4272,5600.0
2013-07-12 10:40:00,76.13,76.2,76.1,76.1,20100.0,67.4272,67.4892,67.4006,67.4006,20100.0
2013-07-12 10:50:00,76.1,76.11,76.07,76.08,14800.0,67.4006,67.4094,67.374,67.3829,14800.0
2013-07-12 11:00:00,76.08,76.08,76.04,76.04,17300.0,67.3829,67.3829,67.3475,67.3475,17300.0
2013-07-12 11:10:00,76.04,76.08,76.04,76.06,4700.0,67.3475,67.3829,67.3475,67.3652,4700.0
2013-07-12 11:20:00,76.08,76.08,76.0,76.0,15800.0,67.3829,67.3829,67.312,67.312,15800.0
2013-07-12 11:30:00,76.01,76.03,75.98,76.01,10100.0,67.3209,67.3386,67.2943,67.3209,10100.0
2013-07-12 11:40:00,76.01,76.04,75.99,75.99,4300.0,67.3209,67.3475,67.3032,67.3032,4300.0
2013-07-12 11:50:00,76.0,76.0,75.94,75.98,11200.0,67.312,67.312,67.2589,67.2943,11200.0
2013-07-12 12:00:00,75.97,75.99,75.96,75.98,5000.0,67.2855,67.3032,67.2766,67.2943,5000.0
2013-07-12 12:10:00,75.97,75.97,75.94,75.94,23600.0,67.2855,67.2855,67.2589,67.2589,23600.0
2013-07-12 12:20:00,75.94,75.96,75.94,75.94,23500.0,67.2589,67.2766,67.2589,67.2589,23500.0
2013-07-12 12:30:00,75.93,75.93,75.9,75.91,5000.0,67.25,67.25,67.2235,67.2323,5000.0
2013-07-12 12:40:00,75.91,75.95,75.91,75.91,10700.0,67.2323,67.2677,67.2323,67.2323,10700.0
2013-07-12 12:50:00,75.91,75.94,75.9,75.92,9200.0,67.2323,67.2589,67.2235,67.2412,9200.0
2013-07-12 13:00:00,75.91,75.93,75.86,75.89,7100.0,67.2323,67.25,67.188,67.2146,7100.0
2013-07-12 13:10:00,75.88,75.97,75.88,75.97,11000.0,67.2057,67.2855,67.2057,67.2855,11000.0
2013-07-12 13:20:00,75.99,76.0,75.96,75.97,14400.0,67.3032,67.312,67.2766,67.2855,14400.0
2013-07-12 13:30:00,75.98,75.98,75.94,75.96,3600.0,67.2943,67.2943,67.2589,67.2766,3600.0
2013-07-12 13:40:00,75.96,76.01,75.95,76.01,8100.0,67.2766,67.3209,67.2677,67.3209,8100.0
2013-07-12 13:50:00,76.02,76.03,75.98,75.98,9100.0,67.3297,67.3386,67.2943,67.2943,9100.0
2013-07-12 14:00:00,75.99,76.04,75.99,76.01,17400.0,67.3032,67.3475,67.3032,67.3209,17400.0
2013-07-12 14:10:00,76.01,76.03,76.0,76.02,13400.0,67.3209,67.3386,67.312,67.3297,13400.0
2013-07-12 14:20:00,76.02,76.06,76.01,76.03,19900.0,67.3297,67.3652,67.3209,67.3386,19900.0
2013-07-12 14:30:00,76.05,76.05,76.0,76.04,7800.0,67.3563,67.3563,67.312,67.3475,7800.0
2013-07-12 14:40:00,76.03,76.06,76.03,76.05,24400.0,67.3386,67.3652,67.3386,67.3563,24400.0
2013-07-12 14:50:00,76.04,76.07,76.04,76.06,23000.0,67.3475,67.374,67.3475,67.3652,23000.0
2013-07-12 15:00:00,76.06,76.06,76.01,76.06,19600.0,67.3652,67.3652,67.3209,67.3652,19600.0
2013-07-12 15:10:00,76.06,76.08,76.05,76.07,15800.0,67.3652,67.3829,67.3563,67.374,15800.0
2013-07-12 15:20:00,76.07,76.08,76.06,76.08,8000.0,67.374,67.3829,67.3652,67.3829,8000.0
2013-07-12 15:30:00,76.08,76.12,76.07,76.1,18000.0,67.3829,67.4183,67.374,67.4006,18000.0
2013-07-12 15:40:00,76.12,76.23,76.11,76.19,28200.0,67.4183,67.5157,67.4094,67.4803,28200.0
2013-07-12 15:50:00,76.2,76.27,76.2,76.23,36700.0,67.4892,67.5512,67.4892,67.5157,36700.0
2013-07-15 09:30:00,76.32,76.4,76.23,76.23,17900.0,67.5954,67.6663,67.5157,67.5157,17900.0
2013-07-15 09:40:00,76.19,76.19,76.12,76.16,9600.0,67.4803,67.4803,67.4183,67.4537,9600.0
2013-07-15 09:50:00,76.17,76.24,76.17,76.18,13600.0,67.4626,67.5246,67.4626,67.4714,13600.0
2013-07-15 10:00:00,76.17,76.28,76.17,76.25,36000.0,67.4626,67.56,67.4626,67.5334,36000.0
2013-07-15 10:10:00,76.25,76.3,76.22,76.25,25500.0,67.5334,67.5777,67.5069,67.5334,25500.0
2013-07-15 10:20:00,76.26,76.26,76.2,76.23,13000.0,67.5423,67.5423,67.4892,67.5157,13000.0
2013-07-15 10:30:00,76.23,76.25,76.2,76.24,18600.0,67.5157,67.5334,67.4892,67.5246,18600.0
2013-07-15 10:40:00,76.24,76.26,76.22,76.23,16500.0,67.5246,67.5423,67.5069,67.5157,16500.0
2013-07-15 10:50:00,76.25,76.29,76.25,76.28,11600.0,67.5334,67.5689,67.5334,67.56,11600.0
2013-07-15 11:00:00,76.28,76.29,76.24,76.26,14300.0,67.56,67.5689,67.5246,67.5423,14300.0
2013-07-15 11:10:00,76.26,76.29,76.25,76.28,21400.0,67.5423,67.5689,67.5334,67.56,21400.0
2013-07-15 11:20:00,76.28,76.32,76.28,76.32,15100.0,67.56,67.5954,67.56,67.5954,15100.0
2013-07-15 11:30:00,76.32,76.38,76.32,76.35,22400.0,67.5954,67.6486,67.5954,67.622,22400.0
2013-07-15 11:40:00,76.36,76.37,76.34,76.35,26200.0,67.6309,67.6397,67.6132,67.622,26200.0
2013-07-15 11:50:00,76.35,76.37,76.33,76.36,213200.0,67.622,67.6397,67.6043,67.6309,213200.0
2013-07-15 12:00:00,76.36,76.38,76.34,76.36,19900.0,67.6309,67.6486,67.6132,67.6309,19900.0
2013-07-15 12:10:00,76.36,76.36,76.31,76.34,9900.0,67.6309,67.6309,67.5866,67.6132,9900.0
2013-07-15 12:20:00,76.34,76.37,76.33,76.36,28500.0,67.6132,67.6397,67.6043,67.6309,28500.0
2013-07-15 12:30:00,76.36,76.37,76.33,76.36,8600.0,67.6309,67.6397,67.6043,67.6309,8600.0
2013-07-15 12:40:00,76.36,76.36,76.31,76.33,5700.0,67.6309,67.6309,67.5866,67.6043,5700.0
2013-07-15 12:50:00,76.32,76.33,76.3,76.31,10900.0,67.5954,67.6043,67.5777,67.5866,10900.0
2013-07-15 13:00:00,76.31,76.31,76.27,76.3,18000.0,67.5866,67.5866,67.5512,67.5777,18000.0
2013-07-15 13:10:00,76.3,76.32,76.28,76.31,111100.0,67.5777,67.5954,67.56,67.5866,111100.0
2013-07-15 13:20:00,76.32,76.32,76.29,76.3,21900.0,67.5954,67.5954,67.5689,67.5777,21900.0
2013-07-15 13:30:00,76.3,76.3,76.27,76.28,9400.0,67.5777,67.5777,67.5512,67.56,9400.0
2013-07-15 13:40:00,76.28,76.32,76.28,76.31,21100.0,67.56,67.5954,67.56,67.5866,21100.0
2013-07-15 13:50:00,76.32,76.34,76.32,76.33,9600.0,67.5954,67.6132,67.5954,67.6043,9600.0
2013-07-15 14:00:00,76.33,76.35,76.32,76.33,13700.0,67.6043,67.622,67.5954,67.6043,13700.0
2013-07-15 14:10:00,76.33,76.39,76.32,76.39,15400.0,67.6043,67.6574,67.5954,67.6574,15400.0
2013-07-15 14:20:00,76.38,76.39,76.36,76.38,22100.0,67.6486,67.6574,67.6309,67.6486,22100.0
2013-07-15 14:30:00,76.37,76.38,76.35,76.36,10400.0,67.6397,67.6486,67.622,67.6309,10400.0
2013-07-15 14:40:00,76.36,76.4,76.35,76.37,34100.0,67.6309,67.6663,67.622,67.6397,34100.0
2013-07-15 14:50:00,76.37,76.38,76.34,76.37,85600.0,67.6397,67.6486,67.6132,67.6397,85600.0
2013-07-15 15:00:00,76.37,76.4,76.36,76.38,28400.0,67.6397,67.6663,67.6309,67.6486,28400.0
2013-07-15 15:10:00,76.39,76.39,76.37,76.38,10100.0,67.6574,67.6574,67.6397,67.6486,10100.0
2013-07-15 15:20:00,76.38,76.38,76.33,76.33,20200.0,67.6486,67.6486,67.6043,67.6043,20200.0
2013-07-15 15:30:00,76.34,76.37,76.34,76.35,6700.0,67.6132,67.6397,67.6132,67.622,6700.0
2013-07-15 15:40:00,76.34,76.35,76.33,76.34,32000.0,67.6132,67.622,67.6043,67.6132,32000.0
2013-07-15 15:50:00,76.33,76.35,76.31,76.34,89400.0,67.6043,67.622,67.5866,67.6132,89400.0
2013-07-16 09:30:00,76.31,76.38,76.21,76.23,11300.0,67.5866,67.6486,67.498,67.5157,11300.0
2013-07-16 09:40:00,76.2,76.21,76.15,76.16,7200.0,67.4892,67.498,67.4449,67.4537,7200.0
2013-07-16 09:50:00,76.17,76.21,76.16,76.17,13700.0,67.4626,67.498,67.4537,67.4626,13700.0
2013-07-16 10:00:00,76.19,76.29,76.19,76.27,11500.0,67.4803,67.5689,67.4803,67.5512,11500.0
2013-07-16 10:10:00,76.28,76.31,76.26,76.29,11000.0,67.56,67.5866,67.5423,67.5689,11000.0
2013-07-16 10:20:00,76.29,76.29,76.24,76.24,14400.0,67.5689,67.5689,67.5246,67.5246,14400.0
2013-07-16 10:30:00,76.24,76.25,76.21,76.24,36900.0,67.5246,67.5334,67.498,67.5246,36900.0
2013-07-16 10:40:00,76.23,76.26,76.21,76.25,31200.0,67.5157,67.5423,67.498,67.5334,31200.0
2013-07-16 10:50:00,76.25,76.26,76.11,76.12,8500.0,67.5334,67.5423,67.4094,67.4183,8500.0
2013-07-16 11:00:00,76.11,76.12,76.05,76.05,17800.0,67.4094,67.4183,67.3563,67.3563,17800.0
2013-07-16 11:10:00,76.06,76.08,76.01,76.05,13600.0,67.3652,67.3829,67.3209,67.3563,13600.0
2013-07-16 11:20:00,76.04,76.07,76.01,76.04,18500.0,67.3475,67.374,67.3209,67.3475,18500.0
2013-07-16 11:30:00,76.04,76.05,75.99,76.01,42200.0,67.3475,67.3563,67.3032,67.3209,42200.0
2013-07-16 11:40:00,76.01,76.01,75.93,75.93,19800.0,67.3209,67.3209,67.25,67.25,19800.0
2013-07-16 11:50:00,75.93,75.99,75.93,75.98,20800.0,67.25,67.3032,67.25,67.2943,20800.0
2013-07-16 12:00:00,75.99,76.04,75.97,76.03,26000.0,67.3032,67.3475,67.2855,67.3386,26000.0
2013-07-16 12:10:00,76.03,76.07,76.02,76.07,12100.0,67.3386,67.374,67.3297,67.374,12100.0
2013-07-16 12:20:00,76.07,76.08,76.05,76.08,19300.0,67.374,67.3829,67.3563,67.3829,19300.0
2013-07-16 12:30:00,76.08,76.08,76.04,76.04,11600.0,67.3829,67.3829,67.3475,67.3475,11600.0
2013-07-16 12:40:00,76.05,76.05,76.0,76.0,10200.0,67.3563,67.3563,67.312,67.312,10200.0
2013-07-16 12:50:00,76.01,76.02,76.0,76.01,27900.0,67.3209,67.3297,67.312,67.3209,27900.0
2013-07-16 13:00:00,76.0,76.01,75.95,75.96,28700.0,67.312,67.3209,67.2677,67.2766,28700.0
2013-07-16 13:10:00,75.97,75.97,75.88,75.92,24700.0,67.2855,67.2855,67.2057,67.2412,24700.0
2013-07-16 13:20:00,75.93,75.93,75.9,75.9,23600.0,67.25,67.25,67.2235,67.2235,23600.0
2013-07-16 13:30:00,75.89,75.98,75.88,75.98,25500.0,67.2146,67.2943,67.2057,67.2943,25500.0
2013-07-16 13:40:00,75.99,76.02,75.98,76.0,14400.0,67.3032,67.3297,67.2943,67.312,14400.0
2013-07-16 13:50:00,75.98,76.02,75.97,76.02,222900.0,67.2943,67.3297,67.2855,67.3297,222900.0
2013-07-16 14:00:00,76.03,76.06,76.03,76.03,37500.0,67.3386,67.3652,67.3386,67.3386,37500.0
2013-07-16 14:10:00,76.03,76.12,76.03,76.09,29000.0,67.3386,67.4183,67.3386,67.3917,29000.0
2013-07-16 14:20:00,76.09,76.09,76.03,76.04,12500.0,67.3917,67.3917,67.3386,67.3475,12500.0
2013-07-16 14:30:00,76.04,76.05,76.0,76.03,21900.0,67.3475,67.3563,67.312,67.3386,21900.0
2013-07-16 14:40:00,76.02,76.06,76.0,76.03,25100.0,67.3297,67.3652,67.312,67.3386,25100.0
2013-07-16 14:50:00,76.04,76.06,76.01,76.01,29700.0,67.3475,67.3652,67.3209,67.3209,29700.0
2013-07-16 15:00:00,75.99,75.99,75.93,75.93,7300.0,67.3032,67.3032,67.25,67.25,7300.0
2013-07-16 15:10:00,75.94,75.96,75.9,75.91,12600.0,67.2589,67.2766,67.2235,67.2323,12600.0
2013-07-16 15:20:00,75.91,75.99,75.9,75.99,42000.0,67.2323,67.3032,67.2235,67.3032,42000.0
2013-07-16 15:30:00,76.0,76.04,75.98,76.01,50900.0,67.312,67.3475,67.2943,67.3209,50900.0
2013-07-16 15:40:00,76.0,76.05,75.98,76.04,17600.0,67.312,67.3563,67.2943,67.3475,17600.0
2013-07-16 15:50:00,76.03,76.05,76.0,76.02,43500.0,67.3386,67.3563,67.312,67.3297,43500.0
2013-07-17 09:30:00,76.3,76.32,76.17,76.29,64000.0,67.5777,67.5954,67.4626,67.5689,64000.0
2013-07-17 09:40:00,76.27,76.32,76.21,76.22,4600.0,67.5512,67.5954,67.498,67.5069,4600.0
2013-07-17 09:50:00,76.22,76.22,76.14,76.21,11400.0,67.5069,67.5069,67.436,67.498,11400.0
2013-07-17 10:00:00,76.21,76.26,76.2,76.23,13600.0,67.498,67.5423,67.4892,67.5157,13600.0
2013-07-17 10:10:00,76.23,76.32,76.23,76.29,18900.0,67.5157,67.5954,67.5157,67.5689,18900.0
2013-07-17 10:20:00,76.29,76.3,76.27,76.3,14300.0,67.5689,67.5777,67.5512,67.5777,14300.0
2013-07-17 10:30:00,76.31,76.39,76.26,76.32,21200.0,67.5866,67.6574,67.5423,67.5954,21200.0
2013-07-17 10:40:00,76.32,76.32,76.16,76.21,10300.0,67.5954,67.5954,67.4537,67.498,10300.0
2013-07-17 10:50:00,76.2,76.26,76.18,76.25,20700.0,67.4892,67.5423,67.4714,67.5334,20700.0
2013-07-17 11:00:00,76.27,76.3,76.24,76.28,18700.0,67.5512,67.5777,67.5246,67.56,18700.0
2013-07-17 11:10:00,76.28,76.32,76.26,76.29,14400.0,67.56,67.5954,67.5423,67.5689,14400.0
2013-07-17 11:20:00,76.28,76.3,76.18,76.19,15900.0,67.56,67.5777,67.4714,67.4803,15900.0
2013-07-17 11:30:00,76.18,76.21,76.15,76.19,8100.0,67.4714,67.498,67.4449,67.4803,8100.0
2013-07-17 11:40:00,76.18,76.21,76.17,76.21,7800.0,67.4714,67.498,67.4626,67.498,7800.0
2013-07-17 11:50:00,76.2,76.2,76.11,76.19,13400.0,67.4892,67.4892,67.4094,67.4803,13400.0
2013-07-17 12:00:00,76.18,76.21,76.17,76.19,20900.0,67.4714,67.498,67.4626,67.4803,20900.0
2013-07-17 12:10:00,76.2,76.32,76.2,76.3,27400.0,67.4892,67.5954,67.4892,67.5777,27400.0
2013-07-17 12:20:00,76.29,76.3,76.26,76.27,13700.0,67.5689,67.5777,67.5423,67.5512,13700.0
2013-07-17 12:30:00,76.28,76.3,76.27,76.27,6200.0,67.56,67.5777,67.5512,67.5512,6200.0
2013-07-17 12:40:00,76.27,76.32,76.27,76.31,11700.0,67.5512,67.5954,67.5512,67.5866,11700.0
2013-07-17 12:50:00,76.31,76.32,76.27,76.29,11100.0,67.5866,67.5954,67.5512,67.5689,11100.0
2013-07-17 13:00:00,76.28,76.3,76.27,76.29,7900.0,67.56,67.5777,67.5512,67.5689,7900.0
2013-07-17 13:10:00,76.29,76.32,76.28,76.32,33000.0,67.5689,67.5954,67.56,67.5954,33000.0
2013-07-17 13:20:00,76.32,76.34,76.23,76.26,25400.0,67.5954,67.6132,67.5157,67.5423,25400.0
2013-07-17 13:30:00,76.25,76.26,76.22,76.25,42900.0,67.5334,67.5423,67.5069,67.5334,42900.0
2013-07-17 13:40:00,76.26,76.28,76.24,76.28,21100.0,67.5423,67.56,67.5246,67.56,21100.0
2013-07-17 13:50:00,76.27,76.28,76.25,76.28,12600.0,67.5512,67.56,67.5334,67.56,12600.0
2013-07-17 14:00:00,76.28,76.3,76.26,76.28,22400.0,67.56,67.5777,67.5423,67.56,22400.0
2013-07-17 14:10:00,76.28,76.29,76.27,76.27,22400.0,67.56,67.5689,67.5512,67.5512,22400.0
2013-07-17 14:20:00,76.27,76.29,76.26,76.26,56100.0,67.5512,67.5689,67.5423,67.5423,56100.0
2013-07-17 14:30:00,76.26,76.27,76.2,76.23,20400.0,67.5423,67.5512,67.4892,67.5157,20400.0
2013-07-17 14:40:00,76.22,76.22,76.12,76.14,76400.0,67.5069,67.5069,67.4183,67.436,76400.0
2013-07-17 14:50:00,76.14,76.16,76.13,76.15,31500.0,67.436,67.4537,67.4272,67.4449,31500.0
2013-07-17 15:00:00,76.14,76.2,76.13,76.18,29100.0,67.436,67.4892,67.4272,67.4714,29100.0
2013-07-17 15:10:00,76.19,76.2,76.12,76.2,27100.0,67.4803,67.4892,67.4183,67.4892,27100.0
2013-07-17 15:20:00,76.21,76.23,76.18,76.2,15300.0,67.498,67.5157,67.4714,67.4892,15300.0
2013-07-17 15:30:00,76.2,76.21,76.13,76.17,10800.0,67.4892,67.498,67.4272,67.4626,10800.0
2013-07-17 15:40:00,76.18,76.23,76.17,76.23,14600.0,67.4714,67.5157,67.4626,67.5157,14600.0
2013-07-17 15:50:00,76.23,76.28,76.22,76.25,38800.0,67.5157,67.56,67.5069,67.5334,38800.0
2013-07-18 09:30:00,76.23,76.33,76.22,76.3,19800.0,67.5157,67.6043,67.5069,67.5777,19800.0
2013-07-18 09:40:00,76.31,76.38,76.31,76.36,3700.0,67.5866,67.6486,67.5866,67.6309,3700.0
2013-07-18 09:50:00,76.34,76.37,76.31,76.31,6100.0,67.6132,67.6397,67.5866,67.5866,6100.0
2013-07-18 10:00:00,76.36,76.44,76.31,76.44,5200.0,67.6309,67.7017,67.5866,67.7017,5200.0
2013-07-18 10:10:00,76.46,76.53,76.44,76.52,16000.0,67.7194,67.7814,67.7017,67.7726,16000.0
2013-07-18 10:20:00,76.53,76.59,76.53,76.59,6800.0,67.7814,67.8346,67.7814,67.8346,6800.0
2013-07-18 10:30:00,76.59,76.61,76.56,76.56,16400.0,67.8346,67.8523,67.808,67.808,16400.0
2013-07-18 10:40:00,76.56,76.59,76.56,76.59,6800.0,67.808,67.8346,67.808,67.8346,6800.0
2013-07-18 10:50:00,76.59,76.66,76.59,76.64,25900.0,67.8346,67.8966,67.8346,67.8789,25900.0
2013-07-18 11:00:00,76.64,76.66,76.63,76.66,15000.0,67.8789,67.8966,67.87,67.8966,15000.0
2013-07-18 11:10:00,76.67,76.67,76.61,76.62,28800.0,67.9054,67.9054,67.8523,67.8611,28800.0
2013-07-18 11:20:00,76.62,76.63,76.59,76.6,7400.0,67.8611,67.87,67.8346,67.8434,7400.0
2013-07-18 11:30:00,76.61,76.64,76.6,76.63,17500.0,67.8523,67.8789,67.8434,67.87,17500.0
2013-07-18 11:40:00,76.62,76.63,76.57,76.57,11700.0,67.8611,67.87,67.8169,67.8169,11700.0
2013-07-18 11:50:00,76.57,76.57,76.53,76.53,4600.0,67.8169,67.8169,67.7814,67.7814,4600.0
2013-07-18 12:00:00,76.54,76.61,76.5,76.58,15700.0,67.7903,67.8523,67.7549,67.8257,15700.0
2013-07-18 12:10:00,76.53,76.54,76.51,76.53,4200.0,67.7814,67.7903,67.7637,67.7814,4200.0
2013-07-18 12:20:00,76.54,76.55,76.51,76.51,10600.0,67.7903,67.7991,67.7637,67.7637,10600.0
2013-07-18 12:30:00,76.5,76.51,76.45,76.45,11000.0,67.7549,67.7637,67.7106,67.7106,11000.0
2013-07-18 12:40:00,76.45,76.45,76.38,76.42,52700.0,67.7106,67.7106,67.6486,67.684,52700.0
2013-07-18 12:50:00,76.41,76.42,76.39,76.4,13000.0,67.6752,67.684,67.6574,67.6663,13000.0
2013-07-18 13:00:00,76.4,76.43,76.38,76.42,16700.0,67.6663,67.6929,67.6486,67.684,16700.0
2013-07-18 13:10:00,76.42,76.44,76.36,76.36,26900.0,67.684,67.7017,67.6309,67.6309,26900.0
2013-07-18 13:20:00,76.37,76.37,76.32,76.34,21800.0,67.6397,67.6397,67.5954,67.6132,21800.0
2013-07-18 13:30:00,76.34,76.4,76.33,76.4,19600.0,67.6132,67.6663,67.6043,67.6663,19600.0
2013-07-18 13:40:00,76.41,76.41,76.37,76.39,11000.0,67.6752,67.6752,67.6397,67.6574,11000.0
2013-07-18 13:50:00,76.37,76.46,76.35,76.43,44300.0,67.6397,67.7194,67.622,67.6929,44300.0
2013-07-18 14:00:00,76.44,76.45,76.41,76.43,11800.0,67.7017,67.7106,67.6752,67.6929,11800.0
2013-07-18 14:10:00,76.44,76.46,76.43,76.44,7000.0,67.7017,67.7194,67.6929,67.7017,7000.0
2013-07-18 14:20:00,76.45,76.47,76.45,76.45,7000.0,67.7106,67.7283,67.7106,67.7106,7000.0
2013-07-18 14:30:00,76.46,76.51,76.46,76.49,10700.0,67.7194,67.7637,67.7194,67.746,10700.0
2013-07-18 14:40:00,76.49,76.54,76.49,76.51,15600.0,67.746,67.7903,67.746,67.7637,15600.0
2013-07-18 14:50:00,76.5,76.52,76.47,76.48,38900.0,67.7549,67.7726,67.7283,67.7372,38900.0
2013-07-18 15:00:00,76.48,76.48,76.44,76.45,9000.0,67.7372,67.7372,67.7017,67.7106,9000.0
2013-07-18 15:10:00,76.45,76.45,76.38,76.41,33400.0,67.7106,67.7106,67.6486,67.6752,33400.0
2013-07-18 15:20:00,76.4,76.45,76.39,76.44,20800.0,67.6663,67.7106,67.6574,67.7017,20800.0
2013-07-18 15:30:00,76.43,76.44,76.39,76.4,25700.0,67.6929,67.7017,67.6574,67.6663,25700.0
2013-07-18 15:40:00,76.39,76.44,76.36,76.44,21500.0,67.6574,67.7017,67.6309,67.7017,21500.0
2013-07-18 15:50:00,76.44,76.44,76.4,76.41,58900.0,67.7017,67.7017,67.6663,67.6752,58900.0
2013-07-19 09:30:00,76.11,76.14,75.99,76.02,103000.0,67.4094,67.436,67.3032,67.3297,103000.0
2013-07-19 09:40:00,76.04,76.1,76.02,76.03,26100.0,67.3475,67.4006,67.3297,67.3386,26100.0
2013-07-19 09:50:00,76.03,76.08,76.01,76.03,12700.0,67.3386,67.3829,67.3209,67.3386,12700.0
2013-07-19 10:00:00,76.03,76.11,76.03,76.08,16800.0,67.3386,67.4094,67.3386,67.3829,16800.0
2013-07-19 10:10:00,76.08,76.11,76.03,76.05,6500.0,67.3829,67.4094,67.3386,67.3563,6500.0
2013-07-19 10:20:00,76.02,76.07,76.0,76.06,14300.0,67.3297,67.374,67.312,67.3652,14300.0
2013-07-19 10:30:00,76.05,76.18,76.05,76.16,14500.0,67.3563,67.4714,67.3563,67.4537,14500.0
2013-07-19 10:40:00,76.16,76.17,76.12,76.13,8700.0,67.4537,67.4626,67.4183,67.4272,8700.0
2013-07-19 10:50:00,76.13,76.18,76.13,76.16,23800.0,67.4272,67.4714,67.4272,67.4537,23800.0
2013-07-19 11:00:00,76.18,76.18,76.11,76.17,21400.0,67.4714,67.4714,67.4094,67.4626,21400.0
2013-07-19 11:10:00,76.17,76.2,76.14,76.15,158900.0,67.4626,67.4892,67.436,67.4449,158900.0
2013-07-19 11:20:00,76.16,76.2,76.16,76.19,10800.0,67.4537,67.4892,67.4537,67.4803,10800.0
2013-07-19 11:30:00,76.19,76.2,76.14,76.14,28200.0,67.4803,67.4892,67.436,67.436,28200.0
2013-07-19 11:40:00,76.14,76.14,76.09,76.09,21300.0,67.436,67.436,67.3917,67.3917,21300.0
2013-07-19 11:50:00,76.08,76.1,76.05,76.1,24300.0,67.3829,67.4006,67.3563,67.4006,24300.0
2013-07-19 12:00:00,76.1,76.14,76.07,76.12,10100.0,67.4006,67.436,67.374,67.4183,10100.0
2013-07-19 12:10:00,76.11,76.13,76.08,76.11,10400.0,67.4094,67.4272,67.3829,67.4094,10400.0
2013-07-19 12:20:00,76.12,76.14,76.1,76.12,5700.0,67.4183,67.436,67.4006,67.4183,5700.0
2013-07-19 12:30:00,76.12,76.12,76.09,76.11,26800.0,67.4183,67.4183,67.3917,67.4094,26800.0
2013-07-19 12:40:00,76.11,76.11,76.09,76.09,9100.0,67.4094,67.4094,67.3917,67.3917,9100.0
2013-07-19 12:50:00,76.08,76.11,76.06,76.11,28200.0,67.3829,67.4094,67.3652,67.4094,28200.0
2013-07-19 13:00:00,76.11,76.13,76.11,76.12,19900.0,67.4094,67.4272,67.4094,67.4183,19900.0
2013-07-19 13:10:00,76.12,76.14,76.1,76.14,9100.0,67.4183,67.436,67.4006,67.436,9100.0
2013-07-19 13:20:00,76.14,76.15,76.08,76.08,8800.0,67.436,67.4449,67.3829,67.3829,8800.0
2013-07-19 13:30:00,76.08,76.14,76.07,76.13,20500.0,67.3829,67.436,67.374,67.4272,20500.0
2013-07-19 13:40:00,76.13,76.14,76.11,76.13,35800.0,67.4272,67.436,67.4094,67.4272,35800.0
2013-07-19 13:50:00,76.14,76.16,76.14,76.15,11800.0,67.436,67.4537,67.436,67.4449,11800.0
2013-07-19 14:00:00,76.15,76.21,76.15,76.2,58500.0,67.4449,67.498,67.4449,67.4892,58500.0
2013-07-19 14:10:00,76.21,76.26,76.21,76.22,53800.0,67.498,67.5423,67.498,67.5069,53800.0
2013-07-19 14:20:00,76.24,76.24,76.22,76.23,12400.0,67.5246,67.5246,67.5069,67.5157,12400.0
2013-07-19 14:30:00,76.23,76.23,76.19,76.21,71600.0,67.5157,67.5157,67.4803,67.498,71600.0
2013-07-19 14:40:00,76.21,76.22,76.2,76.21,46800.0,67.498,67.5069,67.4892,67.498,46800.0
2013-07-19 14:50:00,76.2,76.2,76.17,76.18,26700.0,67.4892,67.4892,67.4626,67.4714,26700.0
2013-07-19 15:00:00,76.18,76.21,76.17,76.19,16600.0,67.4714,67.498,67.4626,67.4803,16600.0
2013-07-19 15:10:00,76.2,76.21,76.18,76.18,52800.0,67.4892,67.498,67.4714,67.4714,52800.0
2013-07-19 15:20:00,76.19,76.19,76.17,76.18,17600.0,67.4803,67.4803,67.4626,67.4714,17600.0
2013-07-19 15:30:00,76.19,76.22,76.18,76.2,40400.0,67.4803,67.5069,67.4714,67.4892,40400.0
2013-07-19 15:40:00,76.2,76.29,76.2,76.23,40900.0,67.4892,67.5689,67.4892,67.5157,40900.0
2013-07-19 15:50:00,76.24,76.28,76.24,76.28,39600.0,67.5246,67.56,67.5246,67.56,39600.0
2013-07-22 09:30:00,76.38,76.5,76.27,76.4,51500.0,67.6486,67.7549,67.5512,67.6663,51500.0
2013-07-22 09:40:00,76.36,76.38,76.25,76.28,11200.0,67.6309,67.6486,67.5334,67.56,11200.0
2013-07-22 09:50:00,76.28,76.34,76.26,76.26,51500.0,67.56,67.6132,67.5423,67.5423,51500.0
2013-07-22 10:00:00,76.26,76.33,76.22,76.33,48100.0,67.5423,67.6043,67.5069,67.6043,48100.0
2013-07-22 10:10:00,76.33,76.41,76.33,76.36,18100.0,67.6043,67.6752,67.6043,67.6309,18100.0
2013-07-22 10:20:00,76.36,76.38,76.33,76.34,23600.0,67.6309,67.6486,67.6043,67.6132,23600.0
2013-07-22 10:30:00,76.35,76.36,76.3,76.33,16900.0,67.622,67.6309,67.5777,67.6043,16900.0
2013-07-22 10:40:00,76.34,76.41,76.34,76.39,18200.0,67.6132,67.6752,67.6132,67.6574,18200.0
2013-07-22 10:50:00,76.4,76.4,76.37,76.38,13300.0,67.6663,67.6663,67.6397,67.6486,13300.0
2013-07-22 11:00:00,76.38,76.45,76.38,76.44,62900.0,67.6486,67.7106,67.6486,67.7017,62900.0
2013-07-22 11:10:00,76.45,76.47,76.42,76.42,42300.0,67.7106,67.7283,67.684,67.684,42300.0
2013-07-22 11:20:00,76.42,76.48,76.42,76.47,48400.0,67.684,67.7372,67.684,67.7283,48400.0
2013-07-22 11:30:00,76.47,76.52,76.45,76.5,15100.0,67.7283,67.7726,67.7106,67.7549,15100.0
2013-07-22 11:40:00,76.5,76.52,76.45,76.46,17700.0,67.7549,67.7726,67.7106,67.7194,17700.0
2013-07-22 11:50:00,76.47,76.47,76.4,76.41,21800.0,67.7283,67.7283,67.6663,67.6752,21800.0
2013-07-22 12:00:00,76.41,76.43,76.41,76.42,14400.0,67.6752,67.6929,67.6752,67.684,14400.0
2013-07-22 12:10:00,76.43,76.44,76.42,76.44,14800.0,67.6929,67.7017,67.684,67.7017,14800.0
2013-07-22 12:20:00,76.44,76.46,76.41,76.46,22000.0,67.7017,67.7194,67.6752,67.7194,22000.0
2013-07-22 12:30:00,76.46,76.46,76.42,76.44,11900.0,67.7194,67.7194,67.684,67.7017,11900.0
2013-07-22 12:40:00,76.44,76.46,76.44,76.45,11000.0,67.7017,67.7194,67.7017,67.7106,11000.0
2013-07-22 12:50:00,76.45,76.47,76.43,76.44,25600.0,67.7106,67.7283,67.6929,67.7017,25600.0
2013-07-22 13:00:00,76.44,76.46,76.44,76.44,12600.0,67.7017,67.7194,67.7017,67.7017,12600.0
2013-07-22 13:10:00,76.43,76.45,76.37,76.37,27400.0,67.6929,67.7106,67.6397,67.6397,27400.0
2013-07-22 13:20:00,76.37,76.39,76.35,76.37,23100.0,67.6397,67.6574,67.622,67.6397,23100.0
2013-07-22 13:30:00,76.36,76.37,76.33,76.33,26900.0,67.6309,67.6397,67.6043,67.6043,26900.0
2013-07-22 13:40:00,76.33,76.34,76.28,76.29,37500.0,67.6043,67.6132,67.56,67.5689,37500.0
2013-07-22 13:50:00,76.3,76.35,76.29,76.34,27000.0,67.5777,67.622,67.5689,67.6132,27000.0
2013-07-22 14:00:00,76.35,76.37,76.33,76.37,21100.0,67.622,67.6397,67.6043,67.6397,21100.0
2013-07-22 14:10:00,76.37,76.41,76.37,76.38,17200.0,67.6397,67.6752,67.6397,67.6486,17200.0
2013-07-22 14:20:00,76.39,76.39,76.37,76.38,14200.0,67.6574,67.6574,67.6397,67.6486,14200.0
2013-07-22 14:30:00,76.38,76.41,76.36,76.4,14700.0,67.6486,67.6752,67.6309,67.6663,14700.0
2013-07-22 14:40:00,76.39,76.46,76.38,76.43,27100.0,67.6574,67.7194,67.6486,67.6929,27100.0
2013-07-22 14:50:00,76.43,76.47,76.42,76.47,26800.0,67.6929,67.7283,67.684,67.7283,26800.0
2013-07-22 15:00:00,76.46,76.47,76.44,76.45,21100.0,67.7194,67.7283,67.7017,67.7106,21100.0
2013-07-22 15:10:00,76.44,76.46,76.44,76.46,84600.0,67.7017,67.7194,67.7017,67.7194,84600.0
2013-07-22 15:20:00,76.45,76.46,76.42,76.45,31800.0,67.7106,67.7194,67.684,67.7106,31800.0
2013-07-22 15:30:00,76.44,76.46,76.37,76.38,56400.0,67.7017,67.7194,67.6397,67.6486,56400.0
2013-07-22 15:40:00,76.38,76.44,76.38,76.4,43400.0,67.6486,67.7017,67.6486,67.6663,43400.0
2013-07-22 15:50:00,76.4,76.44,76.39,76.43,84200.0,67.6663,67.7017,67.6574,67.6929,84200.0
2013-07-23 09:30:00,76.57,76.69,76.49,76.55,71300.0,67.8169,67.9231,67.746,67.7991,71300.0
2013-07-23 09:40:00,76.59,76.6,76.52,76.57,25100.0,67.8346,67.8434,67.7726,67.8169,25100.0
2013-07-23 09:50:00,76.57,76.59,76.47,76.49,20400.0,67.8169,67.8346,67.7283,67.746,20400.0
2013-07-23 10:00:00,76.49,76.49,76.37,76.37,14000.0,67.746,67.746,67.6397,67.6397,14000.0
2013-07-23 10:10:00,76.36,76.41,76.35,76.4,10700.0,67.6309,67.6752,67.622,67.6663,10700.0
2013-07-23 10:20:00,76.4,76.41,76.29,76.3,14600.0,67.6663,67.6752,67.5689,67.5777,14600.0
2013-07-23 10:30:00,76.28,76.29,76.21,76.21,23300.0,67.56,67.5689,67.498,67.498,23300.0
2013-07-23 10:40:00,76.21,76.26,76.2,76.23,34300.0,67.498,67.5423,67.4892,67.5157,34300.0
2013-07-23 10:50:00,76.21,76.25,76.2,76.21,20800.0,67.498,67.5334,67.4892,67.498,20800.0
2013-07-23 11:00:00,76.21,76.22,76.18,76.2,63400.0,67.498,67.5069,67.4714,67.4892,63400.0
2013-07-23 11:10:00,76.2,76.24,76.2,76.24,58000.0,67.4892,67.5246,67.4892,67.5246,58000.0
2013-07-23 11:20:00,76.24,76.27,76.24,76.27,16000.0,67.5246,67.5512,67.5246,67.5512,16000.0
2013-07-23 11:30:00,76.27,76.27,76.22,76.24,60400.0,67.5512,67.5512,67.5069,67.5246,60400.0
2013-07-23 11:40:00,76.24,76.3,76.24,76.28,36300.0,67.5246,67.5777,67.5246,67.56,36300.0
2013-07-23 11:50:00,76.29,76.29,76.25,76.26,15200.0,67.5689,67.5689,67.5334,67.5423,15200.0
2013-07-23 12:00:00,76.27,76.27,76.22,76.26,18900.0,67.5512,67.5512,67.5069,67.5423,18900.0
2013-07-23 12:10:00,76.28,76.29,76.23,76.26,11600.0,67.56,67.5689,67.5157,67.5423,11600.0
2013-07-23 12:20:00,76.26,76.29,76.25,76.26,21600.0,67.5423,67.5689,67.5334,67.5423,21600.0
2013-07-23 12:30:00,76.25,76.26,76.23,76.25,11000.0,67.5334,67.5423,67.5157,67.5334,11000.0
2013-07-23 12:40:00,76.25,76.27,76.24,76.26,11000.0,67.5334,67.5512,67.5246,67.5423,11000.0
2013-07-23 12:50:00,76.25,76.26,76.2,76.23,50100.0,67.5334,67.5423,67.4892,67.5157,50100.0
2013-07-23 13:00:00,76.23,76.31,76.23,76.3,16100.0,67.5157,67.5866,67.5157,67.5777,16100.0
2013-07-23 13:10:00,76.31,76.33,76.28,76.32,13100.0,67.5866,67.6043,67.56,67.5954,13100.0
2013-07-23 13:20:00,76.32,76.34,76.3,76.32,54800.0,67.5954,67.6132,67.5777,67.5954,54800.0
2013-07-23 13:30:00,76.33,76.34,76.31,76.34,19700.0,67.6043,67.6132,67.5866,67.6132,19700.0
2013-07-23 13:40:00,76.34,76.37,76.33,76.34,28900.0,67.6132,67.6397,67.6043,67.6132,28900.0
2013-07-23 13:50:00,76.34,76.36,76.3,76.31,18300.0,67.6132,67.6309,67.5777,67.5866,18300.0
2013-07-23 14:00:00,76.31,76.33,76.3,76.31,17400.0,67.5866,67.6043,67.5777,67.5866,17400.0
2013-07-23 14:10:00,76.31,76.33,76.31,76.31,27900.0,67.5866,67.6043,67.5866,67.5866,27900.0
2013-07-23 14:20:00,76.32,76.33,76.28,76.31,19400.0,67.5954,67.6043,67.56,67.5866,19400.0
2013-07-23 14:30:00,76.31,76.32,76.29,76.32,25500.0,67.5866,67.5954,67.5689,67.5954,25500.0
2013-07-23 14:40:00,76.32,76.38,76.31,76.38,77700.0,67.5954,67.6486,67.5866,67.6486,77700.0
2013-07-23 14:50:00,76.38,76.39,76.35,76.36,76100.0,67.6486,67.6574,67.622,67.6309,76100.0
2013-07-23 15:00:00,76.35,76.36,76.33,76.34,34000.0,67.622,67.6309,67.6043,67.6132,34000.0
2013-07-23 15:10:00,76.34,76.35,76.3,76.3,23900.0,67.6132,67.622,67.5777,67.5777,23900.0
2013-07-23 15:20:00,76.3,76.32,76.28,76.3,20300.0,67.5777,67.5954,67.56,67.5777,20300.0
2013-07-23 15:30:00,76.29,76.32,76.27,76.28,24100.0,67.5689,67.5954,67.5512,67.56,24100.0
2013-07-23 15:40:00,76.27,76.27,76.14,76.14,36600.0,67.5512,67.5512,67.436,67.436,36600.0
2013-07-23 15:50:00,76.14,76.19,76.13,76.16,135500.0,67.436,67.4803,67.4272,67.4537,135500.0
2013-07-24 09:30:00,76.5,76.58,76.46,76.5,36400.0,67.7549,67.8257,67.7194,67.7549,36400.0
2013-07-24 09:40:00,76.48,76.49,76.41,76.42,20900.0,67.7372,67.746,67.6752,67.684,20900.0
2013-07-24 09:50:00,76.41,76.41,76.28,76.3,26000.0,67.6752,67.6752,67.56,67.5777,26000.0
2013-07-24 10:00:00,76.27,76.33,76.16,76.17,30700.0,67.5512,67.6043,67.4537,67.4626,30700.0
2013-07-24 10:10:00,76.15,76.21,76.1,76.2,21800.0,67.4449,67.498,67.4006,67.4892,21800.0
2013-07-24 10:20:00,76.2,76.21,76.09,76.13,18000.0,67.4892,67.498,67.3917,67.4272,18000.0
2013-07-24 10:30:00,76.12,76.21,76.09,76.19,12300.0,67.4183,67.498,67.3917,67.4803,12300.0
2013-07-24 10:40:00,76.2,76.23,76.18,76.22,12300.0,67.4892,67.5157,67.4714,67.5069,12300.0
2013-07-24 10:50:00,76.22,76.26,76.2,76.2,11000.0,67.5069,67.5423,67.4892,67.4892,11000.0
2013-07-24 11:00:00,76.2,76.24,76.2,76.21,20700.0,67.4892,67.5246,67.4892,67.498,20700.0
2013-07-24 11:10:00,76.21,76.25,76.18,76.24,19800.0,67.498,67.5334,67.4714,67.5246,19800.0
2013-07-24 11:20:00,76.26,76.32,76.26,76.31,34600.0,67.5423,67.5954,67.5423,67.5866,34600.0
2013-07-24 11:30:00,76.32,76.36,76.29,76.3,26300.0,67.5954,67.6309,67.5689,67.5777,26300.0
2013-07-24 11:40:00,76.3,76.32,76.28,76.29,10900.0,67.5777,67.5954,67.56,67.5689,10900.0
2013-07-24 11:50:00,76.29,76.32,76.25,76.25,13700.0,67.5689,67.5954,67.5334,67.5334,13700.0
2013-07-24 12:00:00,76.25,76.27,76.2,76.21,15800.0,67.5334,67.5512,67.4892,67.498,15800.0
2013-07-24 12:10:00,76.21,76.22,76.1,76.12,21400.0,67.498,67.5069,67.4006,67.4183,21400.0
2013-07-24 12:20:00,76.11,76.15,76.09,76.1,13900.0,67.4094,67.4449,67.3917,67.4006,13900.0
2013-07-24 12:30:00,76.11,76.12,76.05,76.11,14700.0,67.4094,67.4183,67.3563,67.4094,14700.0
2013-07-24 12:40:00,76.08,76.13,76.08,76.1,10200.0,67.3829,67.4272,67.3829,67.4006,10200.0
2013-07-24 12:50:00,76.1,76.11,76.04,76.06,8600.0,67.4006,67.4094,67.3475,67.3652,8600.0
2013-07-24 13:00:00,76.06,76.11,76.0,76.04,8400.0,67.3652,67.4094,67.312,67.3475,8400.0
2013-07-24 13:10:00,76.04,76.04,75.94,75.98,24000.0,67.3475,67.3475,67.2589,67.2943,24000.0
2013-07-24 13:20:00,75.97,76.0,75.95,75.98,11100.0,67.2855,67.312,67.2677,67.2943,11100.0
2013-07-24 13:30:00,75.98,75.98,75.89,75.94,18100.0,67.2943,67.2943,67.2146,67.2589,18100.0
2013-07-24 13:40:00,75.94,75.96,75.91,75.95,30800.0,67.2589,67.2766,67.2323,67.2677,30800.0
2013-07-24 13:50:00,75.95,75.98,75.93,75.97,14000.0,67.2677,67.2943,67.25,67.2855,14000.0
2013-07-24 14:00:00,75.97,76.05,75.97,76.04,34700.0,67.2855,67.3563,67.2855,67.3475,34700.0
2013-07-24 14:10:00,76.04,76.08,76.03,76.03,27100.0,67.3475,67.3829,67.3386,67.3386,27100.0
2013-07-24 14:20:00,76.04,76.06,76.03,76.05,17100.0,67.3475,67.3652,67.3386,67.3563,17100.0
2013-07-24 14:30:00,76.04,76.04,75.97,76.0,15000.0,67.3475,67.3475,67.2855,67.312,15000.0
2013-07-24 14:40:00,75.99,76.03,75.98,76.02,161900.0,67.3032,67.3386,67.2943,67.3297,161900.0
2013-07-24 14:50:00,76.03,76.05,76.01,76.04,41300.0,67.3386,67.3563,67.3209,67.3475,41300.0
2013-07-24 15:00:00,76.04,76.04,75.92,75.96,26500.0,67.3475,67.3475,67.2412,67.2766,26500.0
2013-07-24 15:10:00,75.95,75.97,75.92,75.92,21900.0,67.2677,67.2855,67.2412,67.2412,21900.0
2013-07-24 15:20:00,75.92,76.03,75.92,76.01,14500.0,67.2412,67.3386,67.2412,67.3209,14500.0
2013-07-24 15:30:00,76.0,76.0,75.94,75.95,39200.0,67.312,67.312,67.2589,67.2677,39200.0
2013-07-24 15:40:00,75.95,76.04,75.94,75.97,82300.0,67.2677,67.3475,67.2589,67.2855,82300.0
2013-07-24 15:50:00,75.98,76.07,75.95,76.05,171600.0,67.2943,67.374,67.2677,67.3563,171600.0
2013-07-25 09:30:00,76.02,76.15,76.0,76.06,40100.0,67.3297,67.4449,67.312,67.3652,40100.0
2013-07-25 09:40:00,76.07,76.18,76.01,76.15,17300.0,67.374,67.4714,67.3209,67.4449,17300.0
2013-07-25 09:50:00,76.15,76.25,76.15,76.21,15700.0,67.4449,67.5334,67.4449,67.498,15700.0
2013-07-25 10:00:00,76.22,76.29,76.22,76.26,22300.0,67.5069,67.5689,67.5069,67.5423,22300.0
2013-07-25 10:10:00,76.27,76.29,76.23,76.27,26100.0,67.5512,67.5689,67.5157,67.5512,26100.0
2013-07-25 10:20:00,76.27,76.28,76.19,76.21,8700.0,67.5512,67.56,67.4803,67.498,8700.0
2013-07-25 10:30:00,76.21,76.22,76.12,76.13,25100.0,67.498,67.5069,67.4183,67.4272,25100.0
2013-07-25 10:40:00,76.13,76.2,76.13,76.19,16300.0,67.4272,67.4892,67.4272,67.4803,16300.0
2013-07-25 10:50:00,76.18,76.2,76.17,76.17,10100.0,67.4714,67.4892,67.4626,67.4626,10100.0
2013-07-25 11:00:00,76.17,76.17,76.02,76.03,16200.0,67.4626,67.4626,67.3297,67.3386,16200.0
2013-07-25 11:10:00,76.04,76.04,75.98,75.99,18600.0,67.3475,67.3475,67.2943,67.3032,18600.0
2013-07-25 11:20:00,75.99,76.0,75.92,75.95,9000.0,67.3032,67.312,67.2412,67.2677,9000.0
2013-07-25 11:30:00,75.94,75.99,75.92,75.92,15300.0,67.2589,67.3032,67.2412,67.2412,15300.0
2013-07-25 11:40:00,75.92,76.0,75.92,76.0,10100.0,67.2412,67.312,67.2412,67.312,10100.0
2013-07-25 11:50:00,75.98,76.02,75.97,76.0,19200.0,67.2943,67.3297,67.2855,67.312,19200.0
2013-07-25 12:00:00,76.0,76.0,75.97,76.0,4700.0,67.312,67.312,67.2855,67.312,4700.0
2013-07-25 12:10:00,76.01,76.08,76.0,76.08,13900.0,67.3209,67.3829,67.312,67.3829,13900.0
2013-07-25 12:20:00,76.1,76.16,76.1,76.15,16400.0,67.4006,67.4537,67.4006,67.4449,16400.0
2013-07-25 12:30:00,76.17,76.25,76.16,76.23,40500.0,67.4626,67.5334,67.4537,67.5157,40500.0
2013-07-25 12:40:00,76.22,76.31,76.22,76.3,35900.0,67.5069,67.5866,67.5069,67.5777,35900.0
2013-07-25 12:50:00,76.31,76.32,76.28,76.32,10200.0,67.5866,67.5954,67.56,67.5954,10200.0
2013-07-25 13:00:00,76.32,76.35,76.29,76.29,21500.0,67.5954,67.622,67.5689,67.5689,21500.0
2013-07-25 13:10:00,76.3,76.31,76.29,76.31,25100.0,67.5777,67.5866,67.5689,67.5866,25100.0
2013-07-25 13:20:00,76.3,76.32,76.29,76.32,13500.0,67.5777,67.5954,67.5689,67.5954,13500.0
2013-07-25 13:30:00,76.31,76.35,76.3,76.3,14900.0,67.5866,67.622,67.5777,67.5777,14900.0
2013-07-25 13:40:00,76.31,76.31,76.28,76.31,16000.0,67.5866,67.5866,67.56,67.5866,16000.0
2013-07-25 13:50:00,76.33,76.33,76.29,76.29,21500.0,67.6043,67.6043,67.5689,67.5689,21500.0
2013-07-25 14:00:00,76.3,76.35,76.29,76.34,27400.0,67.5777,67.622,67.5689,67.6132,27400.0
2013-07-25 14:10:00,76.35,76.35,76.29,76.29,19500.0,67.622,67.622,67.5689,67.5689,19500.0
2013-07-25 14:20:00,76.29,76.3,76.21,76.24,21500.0,67.5689,67.5777,67.498,67.5246,21500.0
2013-07-25 14:30:00,76.24,76.27,76.24,76.25,12200.0,67.5246,67.5512,67.5246,67.5334,12200.0
2013-07-25 14:40:00,76.24,76.28,76.24,76.28,11900.0,67.5246,67.56,67.5246,67.56,11900.0
2013-07-25 14:50:00,76.3,76.32,76.2,76.22,22000.0,67.5777,67.5954,67.4892,67.5069,22000.0
2013-07-25 15:00:00,76.2,76.31,76.19,76.29,101300.0,67.4892,67.5866,67.4803,67.5689,101300.0
2013-07-25 15:10:00,76.31,76.35,76.29,76.32,19700.0,67.5866,67.622,67.5689,67.5954,19700.0
2013-07-25 15:20:00,76.32,76.41,76.28,76.36,25400.0,67.5954,67.6752,67.56,67.6309,25400.0
2013-07-25 15:30:00,76.37,76.43,76.35,76.42,120200.0,67.6397,67.6929,67.622,67.684,120200.0
2013-07-25 15:40:00,76.4,76.42,76.34,76.38,30500.0,67.6663,67.684,67.6132,67.6486,30500.0
2013-07-25 15:50:00,76.37,76.42,76.35,76.39,48400.0,67.6397,67.684,67.622,67.6574,48400.0
2013-07-26 09:30:00,76.1,76.15,76.03,76.15,31600.0,67.4006,67.4449,67.3386,67.4449,31600.0
2013-07-26 09:40:00,76.14,76.18,76.1,76.15,10700.0,67.436,67.4714,67.4006,67.4449,10700.0
2013-07-26 09:50:00,76.15,76.2,76.11,76.2,13100.0,67.4449,67.4892,67.4094,67.4892,13100.0
2013-07-26 10:00:00,76.2,76.25,76.13,76.15,12300.0,67.4892,67.5334,67.4272,67.4449,12300.0
2013-07-26 10:10:00,76.14,76.18,76.11,76.17,8000.0,67.436,67.4714,67.4094,67.4626,8000.0
2013-07-26 10:20:00,76.16,76.18,76.07,76.07,17100.0,67.4537,67.4714,67.374,67.374,17100.0
2013-07-26 10:30:00,76.07,76.08,76.01,76.03,9800.0,67.374,67.3829,67.3209,67.3386,9800.0
2013-07-26 10:40:00,76.04,76.1,75.89,75.89,26600.0,67.3475,67.4006,67.2146,67.2146,26600.0
2013-07-26 10:50:00,75.9,75.9,75.79,75.86,25100.0,67.2235,67.2235,67.126,67.188,25100.0
2013-07-26 11:00:00,75.83,75.92,75.79,75.87,14300.0,67.1615,67.2412,67.126,67.1969,14300.0
2013-07-26 11:10:00,75.88,75.95,75.86,75.95,17600.0,67.2057,67.2677,67.188,67.2677,17600.0
2013-07-26 11:20:00,75.96,75.97,75.93,75.94,15600.0,67.2766,67.2855,67.25,67.2589,15600.0
2013-07-26 11:30:00,75.96,76.0,75.95,76.0,13500.0,67.2766,67.312,67.2677,67.312,13500.0
2013-07-26 11:40:00,76.01,76.09,75.99,76.07,21700.0,67.3209,67.3917,67.3032,67.374,21700.0
2013-07-26 11:50:00,76.06,76.08,76.03,76.05,14600.0,67.3652,67.3829,67.3386,67.3563,14600.0
2013-07-26 12:00:00,76.06,76.11,76.06,76.11,11500.0,67.3652,67.4094,67.3652,67.4094,11500.0
2013-07-26 12:10:00,76.11,76.15,76.1,76.11,34600.0,67.4094,67.4449,67.4006,67.4094,34600.0
2013-07-26 12:20:00,76.12,76.16,76.1,76.16,14200.0,67.4183,67.4537,67.4006,67.4537,14200.0
2013-07-26 12:30:00,76.17,76.2,76.15,76.19,25400.0,67.4626,67.4892,67.4449,67.4803,25400.0
2013-07-26 12:40:00,76.18,76.19,76.17,76.18,19400.0,67.4714,67.4803,67.4626,67.4714,19400.0
2013-07-26 12:50:00,76.19,76.22,76.15,76.15,41100.0,67.4803,67.5069,67.4449,67.4449,41100.0
2013-07-26 13:00:00,76.16,76.21,76.16,76.2,32300.0,67.4537,67.498,67.4537,67.4892,32300.0
2013-07-26 13:10:00,76.2,76.23,76.2,76.23,31200.0,67.4892,67.5157,67.4892,67.5157,31200.0
2013-07-26 13:20:00,76.24,76.35,76.24,76.32,24800.0,67.5246,67.622,67.5246,67.5954,24800.0
2013-07-26 13:30:00,76.32,76.32,76.27,76.27,12800.0,67.5954,67.5954,67.5512,67.5512,12800.0
2013-07-26 13:40:00,76.27,76.29,76.26,76.28,16900.0,67.5512,67.5689,67.5423,67.56,16900.0
2013-07-26 13:50:00,76.29,76.32,76.28,76.28,12100.0,67.5689,67.5954,67.56,67.56,12100.0
2013-07-26 14:00:00,76.29,76.3,76.28,76.29,9400.0,67.5689,67.5777,67.56,67.5689,9400.0
2013-07-26 14:10:00,76.3,76.39,76.3,76.3,12000.0,67.5777,67.6574,67.5777,67.5777,12000.0
2013-07-26 14:20:00,76.3,76.3,76.2,76.22,22600.0,67.5777,67.5777,67.4892,67.5069,22600.0
2013-07-26 14:30:00,76.2,76.25,76.2,76.24,12000.0,67.4892,67.5334,67.4892,67.5246,12000.0
2013-07-26 14:40:00,76.24,76.33,76.24,76.3,19200.0,67.5246,67.6043,67.5246,67.5777,19200.0
2013-07-26 14:50:00,76.31,76.38,76.31,76.34,31200.0,67.5866,67.6486,67.5866,67.6132,31200.0
2013-07-26 15:00:00,76.34,76.39,76.31,76.39,14100.0,67.6132,67.6574,67.5866,67.6574,14100.0
2013-07-26 15:10:00,76.39,76.41,76.35,76.37,10200.0,67.6574,67.6752,67.622,67.6397,10200.0
2013-07-26 15:20:00,76.38,76.44,76.37,76.4,38600.0,67.6486,67.7017,67.6397,67.6663,38600.0
2013-07-26 15:30:00,76.41,76.43,76.36,76.42,15500.0,67.6752,67.6929,67.6309,67.684,15500.0
2013-07-26 15:40:00,76.43,76.49,76.43,76.47,19500.0,67.6929,67.746,67.6929,67.7283,19500.0
2013-07-26 15:50:00,76.47,76.52,76.42,76.5,33900.0,67.7283,67.7726,67.684,67.7549,33900.0
2013-07-29 09:30:00,76.3,76.46,76.3,76.42,34300.0,67.5777,67.7194,67.5777,67.684,34300.0
2013-07-29 09:40:00,76.42,76.55,76.4,76.5,6200.0,67.684,67.7991,67.6663,67.7549,6200.0
2013-07-29 09:50:00,76.51,76.51,76.42,76.44,14200.0,67.7637,67.7637,67.684,67.7017,14200.0
2013-07-29 10:00:00,76.43,76.46,76.37,76.41,44600.0,67.6929,67.7194,67.6397,67.6752,44600.0
2013-07-29 10:10:00,76.38,76.4,76.32,76.36,21800.0,67.6486,67.6663,67.5954,67.6309,21800.0
2013-07-29 10:20:00,76.36,76.41,76.36,76.41,14600.0,67.6309,67.6752,67.6309,67.6752,14600.0
2013-07-29 10:30:00,76.36,76.36,76.28,76.33,39100.0,67.6309,67.6309,67.56,67.6043,39100.0
2013-07-29 10:40:00,76.32,76.37,76.31,76.36,39000.0,67.5954,67.6397,67.5866,67.6309,39000.0
2013-07-29 10:50:00,76.37,76.39,76.34,76.37,25900.0,67.6397,67.6574,67.6132,67.6397,25900.0
2013-07-29 11:00:00,76.36,76.37,76.23,76.26,16000.0,67.6309,67.6397,67.5157,67.5423,16000.0
2013-07-29 11:10:00,76.25,76.26,76.13,76.13,26100.0,67.5334,67.5423,67.4272,67.4272,26100.0
2013-07-29 11:20:00,76.12,76.16,76.09,76.09,30800.0,67.4183,67.4537,67.3917,67.3917,30800.0
2013-07-29 11:30:00,76.09,76.15,76.07,76.11,37300.0,67.3917,67.4449,67.374,67.4094,37300.0
2013-07-29 11:40:00,76.1,76.14,76.09,76.14,113000.0,67.4006,67.436,67.3917,67.436,113000.0
2013-07-29 11:50:00,76.15,76.16,76.12,76.14,42800.0,67.4449,67.4537,67.4183,67.436,42800.0
2013-07-29 12:00:00,76.14,76.18,76.14,76.17,12500.0,67.436,67.4714,67.436,67.4626,12500.0
2013-07-29 12:10:00,76.16,76.16,76.12,76.14,14900.0,67.4537,67.4537,67.4183,67.436,14900.0
2013-07-29 12:20:00,76.14,76.18,76.14,76.16,35400.0,67.436,67.4714,67.436,67.4537,35400.0
2013-07-29 12:30:00,76.16,76.19,76.15,76.17,23200.0,67.4537,67.4803,67.4449,67.4626,23200.0
2013-07-29 12:40:00,76.17,76.26,76.17,76.24,15500.0,67.4626,67.5423,67.4626,67.5246,15500.0
2013-07-29 12:50:00,76.25,76.26,76.22,76.23,8300.0,67.5334,67.5423,67.5069,67.5157,8300.0
2013-07-29 13:00:00,76.23,76.26,76.22,76.24,21800.0,67.5157,67.5423,67.5069,67.5246,21800.0
2013-07-29 13:10:00,76.23,76.28,76.22,76.27,26600.0,67.5157,67.56,67.5069,67.5512,26600.0
2013-07-29 13:20:00,76.28,76.28,76.24,76.24,29400.0,67.56,67.56,67.5246,67.5246,29400.0
2013-07-29 13:30:00,76.24,76.24,76.18,76.19,22600.0,67.5246,67.5246,67.4714,67.4803,22600.0
2013-07-29 13:40:00,76.19,76.21,76.17,76.19,31500.0,67.4803,67.498,67.4626,67.4803,31500.0
2013-07-29 13:50:00,76.2,76.25,76.19,76.23,28000.0,67.4892,67.5334,67.4803,67.5157,28000.0
2013-07-29 14:00:00,76.23,76.32,76.23,76.31,23100.0,67.5157,67.5954,67.5157,67.5866,23100.0
2013-07-29 14:10:00,76.32,76.37,76.31,76.34,32200.0,67.5954,67.6397,67.5866,67.6132,32200.0
2013-07-29 14:20:00,76.34,76.35,76.33,76.35,37400.0,67.6132,67.622,67.6043,67.622,37400.0
2013-07-29 14:30:00,76.35,76.38,76.32,76.33,14900.0,67.622,67.6486,67.5954,67.6043,14900.0
2013-07-29 14:40:00,76.33,76.37,76.32,76.35,73300.0,67.6043,67.6397,67.5954,67.622,73300.0
2013-07-29 14:50:00,76.35,76.35,76.32,76.32,31900.0,67.622,67.622,67.5954,67.5954,31900.0
2013-07-29 15:00:00,76.31,76.33,76.28,76.29,104100.0,67.5866,67.6043,67.56,67.5689,104100.0
2013-07-29 15:10:00,76.29,76.31,76.25,76.26,31600.0,67.5689,67.5866,67.5334,67.5423,31600.0
2013-07-29 15:20:00,76.26,76.3,76.25,76.3,47800.0,67.5423,67.5777,67.5334,67.5777,47800.0
2013-07-29 15:30:00,76.3,76.32,76.29,76.31,26000.0,67.5777,67.5954,67.5689,67.5866,26000.0
2013-07-29 15:40:00,76.3,76.32,76.25,76.3,61000.0,67.5777,67.5954,67.5334,67.5777,61000.0
2013-07-29 15:50:00,76.29,76.29,76.17,76.23,71500.0,67.5689,67.5689,67.4626,67.5157,71500.0
2013-07-30 09:30:00,76.47,76.68,76.47,76.51,26200.0,67.7283,67.9143,67.7283,67.7637,26200.0
2013-07-30 09:40:00,76.5,76.5,76.43,76.44,10000.0,67.7549,67.7549,67.6929,67.7017,10000.0
2013-07-30 09:50:00,76.43,76.5,76.43,76.45,58600.0,67.6929,67.7549,67.6929,67.7106,58600.0
2013-07-30 10:00:00,76.45,76.56,76.45,76.53,36000.0,67.7106,67.808,67.7106,67.7814,36000.0
2013-07-30 10:10:00,76.54,76.57,76.49,76.53,17700.0,67.7903,67.8169,67.746,67.7814,17700.0
2013-07-30 10:20:00,76.54,76.61,76.54,76.59,15200.0,67.7903,67.8523,67.7903,67.8346,15200.0
2013-07-30 10:30:00,76.59,76.62,76.54,76.55,17100.0,67.8346,67.8611,67.7903,67.7991,17100.0
2013-07-30 10:40:00,76.55,76.58,76.54,76.58,5500.0,67.7991,67.8257,67.7903,67.8257,5500.0
2013-07-30 10:50:00,76.57,76.61,76.45,76.48,14000.0,67.8169,67.8523,67.7106,67.7372,14000.0
2013-07-30 11:00:00,76.45,76.48,76.45,76.47,6900.0,67.7106,67.7372,67.7106,67.7283,6900.0
2013-07-30 11:10:00,76.5,76.53,76.47,76.52,10900.0,67.7549,67.7814,67.7283,67.7726,10900.0
2013-07-30 11:20:00,76.53,76.57,76.52,76.56,16200.0,67.7814,67.8169,67.7726,67.808,16200.0
2013-07-30 11:30:00,76.55,76.61,76.55,76.6,12700.0,67.7991,67.8523,67.7991,67.8434,12700.0
2013-07-30 11:40:00,76.59,76.64,76.58,76.63,14700.0,67.8346,67.8789,67.8257,67.87,14700.0
2013-07-30 11:50:00,76.63,76.64,76.6,76.61,12100.0,67.87,67.8789,67.8434,67.8523,12100.0
2013-07-30 12:00:00,76.61,76.61,76.57,76.59,28400.0,67.8523,67.8523,67.8169,67.8346,28400.0
2013-07-30 12:10:00,76.58,76.59,76.5,76.5,31800.0,67.8257,67.8346,67.7549,67.7549,31800.0
2013-07-30 12:20:00,76.51,76.55,76.49,76.51,26700.0,67.7637,67.7991,67.746,67.7637,26700.0
2013-07-30 12:30:00,76.52,76.55,76.5,76.52,17400.0,67.7726,67.7991,67.7549,67.7726,17400.0
2013-07-30 12:40:00,76.52,76.59,76.51,76.55,34200.0,67.7726,67.8346,67.7637,67.7991,34200.0
2013-07-30 12:50:00,76.54,76.56,76.5,76.55,34700.0,67.7903,67.808,67.7549,67.7991,34700.0
2013-07-30 13:00:00,76.55,76.56,76.53,76.55,24500.0,67.7991,67.808,67.7814,67.7991,24500.0
2013-07-30 13:10:00,76.54,76.54,76.41,76.41,47200.0,67.7903,67.7903,67.6752,67.6752,47200.0
2013-07-30 13:20:00,76.41,76.42,76.32,76.32,52400.0,67.6752,67.684,67.5954,67.5954,52400.0
2013-07-30 13:30:00,76.31,76.31,76.26,76.3,37400.0,67.5866,67.5866,67.5423,67.5777,37400.0
2013-07-30 13:40:00,76.29,76.29,76.22,76.28,43500.0,67.5689,67.5689,67.5069,67.56,43500.0
2013-07-30 13:50:00,76.27,76.31,76.26,76.3,35800.0,67.5512,67.5866,67.5423,67.5777,35800.0
2013-07-30 14:00:00,76.29,76.34,76.27,76.32,122500.0,67.5689,67.6132,67.5512,67.5954,122500.0
2013-07-30 14:10:00,76.33,76.36,76.31,76.33,37500.0,67.6043,67.6309,67.5866,67.6043,37500.0
2013-07-30 14:20:00,76.34,76.38,76.32,76.38,44700.0,67.6132,67.6486,67.5954,67.6486,44700.0
2013-07-30 14:30:00,76.38,76.41,76.38,76.41,44200.0,67.6486,67.6752,67.6486,67.6752,44200.0
2013-07-30 14:40:00,76.41,76.42,76.36,76.37,85400.0,67.6752,67.684,67.6309,67.6397,85400.0
2013-07-30 14:50:00,76.37,76.42,76.36,76.39,58800.0,67.6397,67.684,67.6309,67.6574,58800.0
2013-07-30 15:00:00,76.38,76.49,76.35,76.49,48400.0,67.6486,67.746,67.622,67.746,48400.0
2013-07-30 15:10:00,76.49,76.51,76.46,76.46,53900.0,67.746,67.7637,67.7194,67.7194,53900.0
2013-07-30 15:20:00,76.46,76.53,76.46,76.51,78300.0,67.7194,67.7814,67.7194,67.7637,78300.0
2013-07-30 15:30:00,76.52,76.52,76.49,76.49,54700.0,67.7726,67.7726,67.746,67.746,54700.0
2013-07-30 15:40:00,76.48,76.55,76.48,76.48,92200.0,67.7372,67.7991,67.7372,67.7372,92200.0
2013-07-30 15:50:00,76.48,76.5,76.42,76.43,97600.0,67.7372,67.7549,67.684,67.6929,97600.0
2013-07-31 09:30:00,76.68,76.81,76.61,76.78,28400.0,67.9143,68.0294,67.8523,68.0029,28400.0
2013-07-31 09:40:00,76.77,76.77,76.7,76.75,22700.0,67.994,67.994,67.932,67.9763,22700.0
2013-07-31 09:50:00,76.77,76.77,76.69,76.72,14700.0,67.994,67.994,67.9231,67.9497,14700.0
2013-07-31 10:00:00,76.73,76.74,76.66,76.67,13900.0,67.9586,67.9674,67.8966,67.9054,13900.0
2013-07-31 10:10:00,76.67,76.72,76.65,76.69,14000.0,67.9054,67.9497,67.8877,67.9231,14000.0
2013-07-31 10:20:00,76.68,76.82,76.65,76.81,28900.0,67.9143,68.0383,67.8877,68.0294,28900.0
2013-07-31 10:30:00,76.82,76.87,76.79,76.84,12100.0,68.0383,68.0826,68.0117,68.056,12100.0
2013-07-31 10:40:00,76.84,76.86,76.83,76.86,15800.0,68.056,68.0737,68.0471,68.0737,15800.0
2013-07-31 10:50:00,76.87,76.87,76.82,76.84,10400.0,68.0826,68.0826,68.0383,68.056,10400.0
2013-07-31 11:00:00,76.85,76.87,76.81,76.81,28000.0,68.0649,68.0826,68.0294,68.0294,28000.0
2013-07-31 11:10:00,76.8,76.82,76.79,76.82,10800.0,68.0206,68.0383,68.0117,68.0383,10800.0
2013-07-31 11:20:00,76.83,76.83,76.76,76.76,13700.0,68.0471,68.0471,67.9851,67.9851,13700.0
2013-07-31 11:30:00,76.73,76.8,76.73,76.76,23400.0,67.9586,68.0206,67.9586,67.9851,23400.0
2013-07-31 11:40:00,76.74,76.75,76.73,76.74,12900.0,67.9674,67.9763,67.9586,67.9674,12900.0
2013-07-31 11:50:00,76.73,76.74,76.7,76.7,8700.0,67.9586,67.9674,67.932,67.932,8700.0
2013-07-31 12:00:00,76.69,76.7,76.59,76.61,37500.0,67.9231,67.932,67.8346,67.8523,37500.0
2013-07-31 12:10:00,76.62,76.67,76.62,76.67,11400.0,67.8611,67.9054,67.8611,67.9054,11400.0
2013-07-31 12:20:00,76.67,76.67,76.61,76.62,10500.0,67.9054,67.9054,67.8523,67.8611,10500.0
2013-07-31 12:30:00,76.63,76.63,76.58,76.58,8400.0,67.87,67.87,67.8257,67.8257,8400.0
2013-07-31 12:40:00,76.57,76.58,76.52,76.53,17700.0,67.8169,67.8257,67.7726,67.7814,17700.0
2013-07-31 12:50:00,76.55,76.55,76.53,76.53,7800.0,67.7991,67.7991,67.7814,67.7814,7800.0
2013-07-31 13:00:00,76.54,76.56,76.51,76.52,27800.0,67.7903,67.808,67.7637,67.7726,27800.0
2013-07-31 13:10:00,76.51,76.55,76.5,76.54,16200.0,67.7637,67.7991,67.7549,67.7903,16200.0
2013-07-31 13:20:00,76.54,76.57,76.54,76.55,27200.0,67.7903,67.8169,67.7903,67.7991,27200.0
2013-07-31 13:30:00,76.55,76.57,76.54,76.56,19800.0,67.7991,67.8169,67.7903,67.808,19800.0
2013-07-31 13:40:00,76.57,76.58,76.55,76.55,45500.0,67.8169,67.8257,67.7991,67.7991,45500.0
2013-07-31 13:50:00,76.54,76.58,76.54,76.56,25600.0,67.7903,67.8257,67.7903,67.808,25600.0
2013-07-31 14:00:00,76.56,76.73,76.56,76.61,36100.0,67.808,67.9586,67.808,67.8523,36100.0
2013-07-31 14:10:00,76.6,76.66,76.39,76.5,111200.0,67.8434,67.8966,67.6574,67.7549,111200.0
2013-07-31 14:20:00,76.49,76.69,76.49,76.64,28300.0,67.746,67.9231,67.746,67.8789,28300.0
2013-07-31 14:30:00,76.64,76.82,76.64,76.77,45000.0,67.8789,68.0383,67.8789,67.994,45000.0
2013-07-31 14:40:00,76.75,76.85,76.75,76.84,30800.0,67.9763,68.0649,67.9763,68.056,30800.0
2013-07-31 14:50:00,76.85,76.94,76.85,76.93,32600.0,68.0649,68.1446,68.0649,68.1357,32600.0
2013-07-31 15:00:00,76.93,76.93,76.81,76.82,30100.0,68.1357,68.1357,68.0294,68.0383,30100.0
2013-07-31 15:10:00,76.82,76.84,76.72,76.72,31000.0,68.0383,68.056,67.9497,67.9497,31000.0
2013-07-31 15:20:00,76.72,76.79,76.71,76.79,28000.0,67.9497,68.0117,67.9409,68.0117,28000.0
2013-07-31 15:30:00,76.78,76.79,76.6,76.65,49400.0,68.0029,68.0117,67.8434,67.8877,49400.0
2013-07-31 15:40:00,76.65,76.65,76.45,76.45,81400.0,67.8877,67.8877,67.7106,67.7106,81400.0
2013-07-31 15:50:00,76.44,76.52,76.36,76.44,188100.0,67.7017,67.7726,67.6309,67.7017,188100.0
2013-08-01 09:30:00,77.02,77.23,76.93,77.21,37100.0,68.2154,68.4014,68.1357,68.3837,37100.0
2013-08-01 09:40:00,77.2,77.27,77.19,77.22,29300.0,68.3748,68.4368,68.366,68.3926,29300.0
2013-08-01 09:50:00,77.23,77.29,77.21,77.24,26400.0,68.4014,68.4546,68.3837,68.4103,26400.0
2013-08-01 10:00:00,77.24,77.39,77.24,77.38,47000.0,68.4103,68.5431,68.4103,68.5343,47000.0
2013-08-01 10:10:00,77.38,77.4,77.34,77.34,30300.0,68.5343,68.552,68.4988,68.4988,30300.0
2013-08-01 10:20:00,77.36,77.42,77.35,77.4,14800.0,68.5166,68.5697,68.5077,68.552,14800.0
2013-08-01 10:30:00,77.38,77.38,77.34,77.35,16000.0,68.5343,68.5343,68.4988,68.5077,16000.0
2013-08-01 10:40:00,77.36,77.4,77.34,77.34,11500.0,68.5166,68.552,68.4988,68.4988,11500.0
2013-08-01 10:50:00,77.34,77.34,77.29,77.31,11300.0,68.4988,68.4988,68.4546,68.4723,11300.0
2013-08-01 11:00:00,77.3,77.32,77.27,77.31,11600.0,68.4634,68.4811,68.4368,68.4723,11600.0
2013-08-01 11:10:00,77.32,77.32,77.26,77.31,26300.0,68.4811,68.4811,68.428,68.4723,26300.0
2013-08-01 11:20:00,77.3,77.34,77.29,77.33,18000.0,68.4634,68.4988,68.4546,68.49,18000.0
2013-08-01 11:30:00,77.33,77.39,77.33,77.39,26800.0,68.49,68.5431,68.49,68.5431,26800.0
2013-08-01 11:40:00,77.39,77.39,77.34,77.39,13400.0,68.5431,68.5431,68.4988,68.5431,13400.0
2013-08-01 11:50:00,77.38,77.41,77.34,77.38,23700.0,68.5343,68.5608,68.4988,68.5343,23700.0
2013-08-01 12:00:00,77.38,77.39,77.32,77.34,8900.0,68.5343,68.5431,68.4811,68.4988,8900.0
2013-08-01 12:10:00,77.34,77.44,77.33,77.44,8900.0,68.4988,68.5874,68.49,68.5874,8900.0
2013-08-01 12:20:00,77.43,77.44,77.39,77.4,6400.0,68.5786,68.5874,68.5431,68.552,6400.0
2013-08-01 12:30:00,77.4,77.43,77.36,77.37,7900.0,68.552,68.5786,68.5166,68.5254,7900.0
2013-08-01 12:40:00,77.35,77.39,77.34,77.36,5400.0,68.5077,68.5431,68.4988,68.5166,5400.0
2013-08-01 12:50:00,77.36,77.37,77.34,77.36,9700.0,68.5166,68.5254,68.4988,68.5166,9700.0
2013-08-01 13:00:00,77.36,77.38,77.32,77.36,10900.0,68.5166,68.5343,68.4811,68.5166,10900.0
2013-08-01 13:10:00,77.36,77.38,77.35,77.36,24100.0,68.5166,68.5343,68.5077,68.5166,24100.0
2013-08-01 13:20:00,77.35,77.35,77.34,77.34,6700.0,68.5077,68.5077,68.4988,68.4988,6700.0
2013-08-01 13:30:00,77.33,77.35,77.32,77.32,7200.0,68.49,68.5077,68.4811,68.4811,7200.0
2013-08-01 13:40:00,77.32,77.35,77.31,77.35,2900.0,68.4811,68.5077,68.4723,68.5077,2900.0
2013-08-01 13:50:00,77.34,77.41,77.34,77.4,12500.0,68.4988,68.5608,68.4988,68.552,12500.0
2013-08-01 14:00:00,77.4,77.46,77.38,77.46,35700.0,68.552,68.6051,68.5343,68.6051,35700.0
2013-08-01 14:10:00,77.47,77.48,77.42,77.43,16000.0,68.614,68.6228,68.5697,68.5786,16000.0
2013-08-01 14:20:00,77.44,77.48,77.44,77.48,16600.0,68.5874,68.6228,68.5874,68.6228,16600.0
2013-08-01 14:30:00,77.48,77.49,77.46,77.48,41200.0,68.6228,68.6317,68.6051,68.6228,41200.0
2013-08-01 14:40:00,77.49,77.51,77.44,77.46,43400.0,68.6317,68.6494,68.5874,68.6051,43400.0
2013-08-01 14:50:00,77.46,77.49,77.45,77.48,21400.0,68.6051,68.6317,68.5963,68.6228,21400.0
2013-08-01 15:00:00,77.47,77.51,77.47,77.49,15200.0,68.614,68.6494,68.614,68.6317,15200.0
2013-08-01 15:10:00,77.5,77.5,77.41,77.43,10300.0,68.6405,68.6405,68.5608,68.5786,10300.0
2013-08-01 15:20:00,77.44,77.45,77.39,77.45,19700.0,68.5874,68.5963,68.5431,68.5963,19700.0
2013-08-01 15:30:00,77.45,77.55,77.45,77.54,77200.0,68.5963,68.6848,68.5963,68.676,77200.0
2013-08-01 15:40:00,77.54,77.55,77.52,77.54,78200.0,68.676,68.6848,68.6583,68.676,78200.0
2013-08-01 15:50:00,77.54,77.57,77.47,77.48,78200.0,68.676,68.7025,68.614,68.6228,78200.0
2013-08-02 09:30:00,77.48,77.49,77.34,77.34,100000.0,68.6228,68.6317,68.4988,68.4988,100000.0
2013-08-02 09:40:00,77.35,77.35,77.28,77.31,12900.0,68.5077,68.5077,68.4457,68.4723,12900.0
2013-08-02 09:50:00,77.31,77.4,77.28,77.35,45600.0,68.4723,68.552,68.4457,68.5077,45600.0
2013-08-02 10:00:00,77.36,77.42,77.31,77.42,33600.0,68.5166,68.5697,68.4723,68.5697,33600.0
2013-08-02 10:10:00,77.42,77.47,77.41,77.45,18800.0,68.5697,68.614,68.5608,68.5963,18800.0
2013-08-02 10:20:00,77.45,77.47,77.4,77.46,23500.0,68.5963,68.614,68.552,68.6051,23500.0
2013-08-02 10:30:00,77.48,77.48,77.44,77.45,15400.0,68.6228,68.6228,68.5874,68.5963,15400.0
2013-08-02 10:40:00,77.45,77.48,77.42,77.42,27000.0,68.5963,68.6228,68.5697,68.5697,27000.0
2013-08-02 10:50:00,77.43,77.45,77.38,77.38,80200.0,68.5786,68.5963,68.5343,68.5343,80200.0
2013-08-02 11:00:00,77.38,77.39,77.34,77.34,40000.0,68.5343,68.5431,68.4988,68.4988,40000.0
2013-08-02 11:10:00,77.35,77.44,77.35,77.43,35200.0,68.5077,68.5874,68.5077,68.5786,35200.0
2013-08-02 11:20:00,77.43,77.48,77.43,77.47,11600.0,68.5786,68.6228,68.5786,68.614,11600.0
2013-08-02 11:30:00,77.48,77.51,77.46,77.49,19100.0,68.6228,68.6494,68.6051,68.6317,19100.0
2013-08-02 11:40:00,77.49,77.5,77.46,77.47,19100.0,68.6317,68.6405,68.6051,68.614,19100.0
2013-08-02 11:50:00,77.47,77.51,77.47,77.5,13300.0,68.614,68.6494,68.614,68.6405,13300.0
2013-08-02 12:00:00,77.5,77.54,77.49,77.52,32100.0,68.6405,68.676,68.6317,68.6583,32100.0
2013-08-02 12:10:00,77.52,77.52,77.51,77.52,4400.0,68.6583,68.6583,68.6494,68.6583,4400.0
2013-08-02 12:20:00,77.52,77.54,77.49,77.53,30700.0,68.6583,68.676,68.6317,68.6671,30700.0
2013-08-02 12:30:00,77.51,77.56,77.5,77.53,25000.0,68.6494,68.6937,68.6405,68.6671,25000.0
2013-08-02 12:40:00,77.54,77.59,77.54,77.59,25100.0,68.676,68.7203,68.676,68.7203,25100.0
2013-08-02 12:50:00,77.59,77.59,77.57,77.58,17300.0,68.7203,68.7203,68.7025,68.7114,17300.0
2013-08-02 13:00:00,77.58,77.59,77.56,77.57,22800.0,68.7114,68.7203,68.6937,68.7025,22800.0
2013-08-02 13:10:00,77.57,77.65,77.57,77.64,29000.0,68.7025,68.7734,68.7025,68.7645,29000.0
2013-08-02 13:20:00,77.63,77.66,77.61,77.61,42300.0,68.7557,68.7823,68.738,68.738,42300.0
2013-08-02 13:30:00,77.61,77.61,77.56,77.58,48000.0,68.738,68.738,68.6937,68.7114,48000.0
2013-08-02 13:40:00,77.58,77.59,77.55,77.58,20900.0,68.7114,68.7203,68.6848,68.7114,20900.0
2013-08-02 13:50:00,77.58,77.6,77.56,77.58,33500.0,68.7114,68.7291,68.6937,68.7114,33500.0
2013-08-02 14:00:00,77.59,77.6,77.57,77.59,35400.0,68.7203,68.7291,68.7025,68.7203,35400.0
2013-08-02 14:10:00,77.58,77.61,77.57,77.6,13500.0,68.7114,68.738,68.7025,68.7291,13500.0
2013-08-02 14:20:00,77.59,77.59,77.57,77.59,16400.0,68.7203,68.7203,68.7025,68.7203,16400.0
2013-08-02 14:30:00,77.6,77.62,77.55,77.6,62600.0,68.7291,68.7468,68.6848,68.7291,62600.0
2013-08-02 14:40:00,77.6,77.64,77.59,77.6,14600.0,68.7291,68.7645,68.7203,68.7291,14600.0
2013-08-02 14:50:00,77.59,77.61,77.58,77.61,18000.0,68.7203,68.738,68.7114,68.738,18000.0
2013-08-02 15:00:00,77.61,77.64,77.6,77.61,52200.0,68.738,68.7645,68.7291,68.738,52200.0
2013-08-02 15:10:00,77.61,77.65,77.61,77.64,46800.0,68.738,68.7734,68.738,68.7645,46800.0
2013-08-02 15:20:00,77.63,77.66,77.62,77.66,29200.0,68.7557,68.7823,68.7468,68.7823,29200.0
2013-08-02 15:30:00,77.65,77.66,77.63,77.64,34400.0,68.7734,68.7823,68.7557,68.7645,34400.0
2013-08-02 15:40:00,77.64,77.72,77.64,77.7,72100.0,68.7645,68.8354,68.7645,68.8177,72100.0
2013-08-02 15:50:00,77.71,77.73,77.65,77.71,272400.0,68.8265,68.8443,68.7734,68.8265,272400.0
2013-08-05 09:30:00,77.64,77.64,77.57,77.57,60400.0,68.7645,68.7645,68.7025,68.7025,60400.0
2013-08-05 09:40:00,77.59,77.61,77.52,77.56,21300.0,68.7203,68.738,68.6583,68.6937,21300.0
2013-08-05 09:50:00,77.55,77.63,77.54,77.63,14300.0,68.6848,68.7557,68.676,68.7557,14300.0
2013-08-05 10:00:00,77.63,77.66,77.59,77.63,13600.0,68.7557,68.7823,68.7203,68.7557,13600.0
2013-08-05 10:10:00,77.62,77.68,77.61,77.64,14500.0,68.7468,68.8,68.738,68.7645,14500.0
2013-08-05 10:20:00,77.64,77.66,77.62,77.65,11300.0,68.7645,68.7823,68.7468,68.7734,11300.0
2013-08-05 10:30:00,77.65,77.7,77.65,77.7,13900.0,68.7734,68.8177,68.7734,68.8177,13900.0
2013-08-05 10:40:00,77.71,77.76,77.71,77.73,9100.0,68.8265,68.8708,68.8265,68.8443,9100.0
2013-08-05 10:50:00,77.75,77.75,77.7,77.71,8300.0,68.862,68.862,68.8177,68.8265,8300.0
2013-08-05 11:00:00,77.72,77.73,77.7,77.71,15500.0,68.8354,68.8443,68.8177,68.8265,15500.0
2013-08-05 11:10:00,77.72,77.75,77.72,77.73,5600.0,68.8354,68.862,68.8354,68.8443,5600.0
2013-08-05 11:20:00,77.73,77.77,77.73,77.74,9900.0,68.8443,68.8797,68.8443,68.8531,9900.0
2013-08-05 11:30:00,77.74,77.74,77.67,77.67,6200.0,68.8531,68.8531,68.7911,68.7911,6200.0
2013-08-05 11:40:00,77.67,77.69,77.64,77.66,11000.0,68.7911,68.8088,68.7645,68.7823,11000.0
2013-08-05 11:50:00,77.67,77.67,77.64,77.67,6100.0,68.7911,68.7911,68.7645,68.7911,6100.0
2013-08-05 12:00:00,77.66,77.68,77.65,77.66,16700.0,68.7823,68.8,68.7734,68.7823,16700.0
2013-08-05 12:10:00,77.66,77.72,77.66,77.72,11100.0,68.7823,68.8354,68.7823,68.8354,11100.0
2013-08-05 12:20:00,77.71,77.73,77.69,77.69,7000.0,68.8265,68.8443,68.8088,68.8088,7000.0
2013-08-05 12:30:00,77.69,77.7,77.62,77.63,39300.0,68.8088,68.8177,68.7468,68.7557,39300.0
2013-08-05 12:40:00,77.64,77.65,77.63,77.64,24900.0,68.7645,68.7734,68.7557,68.7645,24900.0
2013-08-05 12:50:00,77.64,77.66,77.64,77.66,8500.0,68.7645,68.7823,68.7645,68.7823,8500.0
2013-08-05 13:00:00,77.66,77.66,77.56,77.57,5000.0,68.7823,68.7823,68.6937,68.7025,5000.0
2013-08-05 13:10:00,77.57,77.59,77.55,77.58,10200.0,68.7025,68.7203,68.6848,68.7114,10200.0
2013-08-05 13:20:00,77.58,77.65,77.58,77.63,17700.0,68.7114,68.7734,68.7114,68.7557,17700.0
2013-08-05 13:30:00,77.63,77.63,77.6,77.61,9300.0,68.7557,68.7557,68.7291,68.738,9300.0
2013-08-05 13:40:00,77.61,77.64,77.61,77.63,7700.0,68.738,68.7645,68.738,68.7557,7700.0
2013-08-05 13:50:00,77.64,77.7,77.64,77.67,8000.0,68.7645,68.8177,68.7645,68.7911,8000.0
2013-08-05 14:00:00,77.66,77.66,77.62,77.64,46900.0,68.7823,68.7823,68.7468,68.7645,46900.0
2013-08-05 14:10:00,77.63,77.67,77.63,77.64,32800.0,68.7557,68.7911,68.7557,68.7645,32800.0
2013-08-05 14:20:00,77.64,77.65,77.6,77.64,11800.0,68.7645,68.7734,68.7291,68.7645,11800.0
2013-08-05 14:30:00,77.65,77.65,77.61,77.63,17100.0,68.7734,68.7734,68.738,68.7557,17100.0
2013-08-05 14:40:00,77.64,77.66,77.62,77.65,50000.0,68.7645,68.7823,68.7468,68.7734,50000.0
2013-08-05 14:50:00,77.65,77.66,77.63,77.64,24700.0,68.7734,68.7823,68.7557,68.7645,24700.0
2013-08-05 15:00:00,77.64,77.65,77.61,77.62,11700.0,68.7645,68.7734,68.738,68.7468,11700.0
2013-08-05 15:10:00,77.62,77.66,77.61,77.66,14800.0,68.7468,68.7823,68.738,68.7823,14800.0
2013-08-05 15:20:00,77.66,77.71,77.64,77.7,16300.0,68.7823,68.8265,68.7645,68.8177,16300.0
2013-08-05 15:30:00,77.7,77.72,77.67,77.68,75600.0,68.8177,68.8354,68.7911,68.8,75600.0
2013-08-05 15:40:00,77.69,77.7,77.66,77.66,180300.0,68.8088,68.8177,68.7823,68.7823,180300.0
2013-08-05 15:50:00,77.67,77.7,77.62,77.65,417400.0,68.7911,68.8177,68.7468,68.7734,417400.0
2013-08-06 09:30:00,77.4,77.56,77.4,77.56,50300.0,68.552,68.6937,68.552,68.6937,50300.0
2013-08-06 09:40:00,77.54,77.54,77.39,77.4,12700.0,68.676,68.676,68.5431,68.552,12700.0
2013-08-06 09:50:00,77.38,77.41,77.33,77.41,113400.0,68.5343,68.5608,68.49,68.5608,113400.0
2013-08-06 10:00:00,77.38,77.4,77.34,77.35,57000.0,68.5343,68.552,68.4988,68.5077,57000.0
2013-08-06 10:10:00,77.35,77.38,77.28,77.37,119500.0,68.5077,68.5343,68.4457,68.5254,119500.0
2013-08-06 10:20:00,77.37,77.38,77.31,77.31,135200.0,68.5254,68.5343,68.4723,68.4723,135200.0
2013-08-06 10:30:00,77.3,77.3,77.14,77.17,77600.0,68.4634,68.4634,68.3217,68.3483,77600.0
2013-08-06 10:40:00,77.14,77.2,77.12,77.16,26200.0,68.3217,68.3748,68.304,68.3394,26200.0
2013-08-06 10:50:00,77.16,77.17,77.04,77.04,18700.0,68.3394,68.3483,68.2331,68.2331,18700.0
2013-08-06 11:00:00,77.02,77.08,77.01,77.07,18900.0,68.2154,68.2686,68.2066,68.2597,18900.0
2013-08-06 11:10:00,77.07,77.13,77.05,77.12,28400.0,68.2597,68.3128,68.242,68.304,28400.0
2013-08-06 11:20:00,77.13,77.2,77.12,77.19,15600.0,68.3128,68.3748,68.304,68.366,15600.0
2013-08-06 11:30:00,77.19,77.22,77.18,77.21,14300.0,68.366,68.3926,68.3571,68.3837,14300.0
2013-08-06 11:40:00,77.21,77.21,77.18,77.19,16200.0,68.3837,68.3837,68.3571,68.366,16200.0
2013-08-06 11:50:00,77.19,77.23,77.18,77.22,11000.0,68.366,68.4014,68.3571,68.3926,11000.0
2013-08-06 12:00:00,77.22,77.26,77.21,77.25,14900.0,68.3926,68.428,68.3837,68.4191,14900.0
2013-08-06 12:10:00,77.24,77.25,77.17,77.18,20200.0,68.4103,68.4191,68.3483,68.3571,20200.0
2013-08-06 12:20:00,77.18,77.21,77.18,77.2,9000.0,68.3571,68.3837,68.3571,68.3748,9000.0
2013-08-06 12:30:00,77.2,77.23,77.2,77.22,7100.0,68.3748,68.4014,68.3748,68.3926,7100.0
2013-08-06 12:40:00,77.24,77.3,77.23,77.28,8800.0,68.4103,68.4634,68.4014,68.4457,8800.0
2013-08-06 12:50:00,77.29,77.33,77.27,77.32,22700.0,68.4546,68.49,68.4368,68.4811,22700.0
2013-08-06 13:00:00,77.32,77.32,77.3,77.3,6800.0,68.4811,68.4811,68.4634,68.4634,6800.0
2013-08-06 13:10:00,77.31,77.31,77.29,77.3,5300.0,68.4723,68.4723,68.4546,68.4634,5300.0
2013-08-06 13:20:00,77.32,77.34,77.31,77.31,22700.0,68.4811,68.4988,68.4723,68.4723,22700.0
2013-08-06 13:30:00,77.31,77.32,77.25,77.25,13500.0,68.4723,68.4811,68.4191,68.4191,13500.0
2013-08-06 13:40:00,77.26,77.26,77.2,77.2,12400.0,68.428,68.428,68.3748,68.3748,12400.0
2013-08-06 13:50:00,77.2,77.25,77.2,77.21,9900.0,68.3748,68.4191,68.3748,68.3837,9900.0
2013-08-06 14:00:00,77.2,77.21,77.17,77.19,40300.0,68.3748,68.3837,68.3483,68.366,40300.0
2013-08-06 14:10:00,77.19,77.19,77.12,77.15,9000.0,68.366,68.366,68.304,68.3306,9000.0
2013-08-06 14:20:00,77.13,77.27,77.12,77.25,37100.0,68.3128,68.4368,68.304,68.4191,37100.0
2013-08-06 14:30:00,77.25,77.26,77.2,77.22,12300.0,68.4191,68.428,68.3748,68.3926,12300.0
2013-08-06 14:40:00,77.21,77.22,77.17,77.19,8700.0,68.3837,68.3926,68.3483,68.366,8700.0
2013-08-06 14:50:00,77.19,77.25,77.18,77.23,29800.0,68.366,68.4191,68.3571,68.4014,29800.0
2013-08-06 15:00:00,77.23,77.27,77.21,77.21,23500.0,68.4014,68.4368,68.3837,68.3837,23500.0
2013-08-06 15:10:00,77.22,77.27,77.22,77.25,23400.0,68.3926,68.4368,68.3926,68.4191,23400.0
2013-08-06 15:20:00,77.25,77.28,77.25,77.27,19300.0,68.4191,68.4457,68.4191,68.4368,19300.0
2013-08-06 15:30:00,77.26,77.26,77.21,77.26,37000.0,68.428,68.428,68.3837,68.428,37000.0
2013-08-06 15:40:00,77.27,77.31,77.25,77.25,41000.0,68.4368,68.4723,68.4191,68.4191,41000.0
2013-08-06 15:50:00,77.26,77.26,77.19,77.23,55000.0,68.428,68.428,68.366,68.4014,55000.0
2013-08-07 09:30:00,77.01,77.03,76.9,76.92,29100.0,68.2066,68.2243,68.1091,68.1269,29100.0
2013-08-07 09:40:00,76.93,77.08,76.93,77.07,10300.0,68.1357,68.2686,68.1357,68.2597,10300.0
2013-08-07 09:50:00,77.04,77.05,76.79,76.8,14700.0,68.2331,68.242,68.0117,68.0206,14700.0
2013-08-07 10:00:00,76.79,76.79,76.71,76.74,39500.0,68.0117,68.0117,67.9409,67.9674,39500.0
2013-08-07 10:10:00,76.74,76.74,76.64,76.68,37100.0,67.9674,67.9674,67.8789,67.9143,37100.0
2013-08-07 10:20:00,76.69,76.69,76.62,76.63,16700.0,67.9231,67.9231,67.8611,67.87,16700.0
2013-08-07 10:30:00,76.64,76.67,76.6,76.64,17500.0,67.8789,67.9054,67.8434,67.8789,17500.0
2013-08-07 10:40:00,76.65,76.72,76.64,76.71,13000.0,67.8877,67.9497,67.8789,67.9409,13000.0
2013-08-07 10:50:00,76.72,76.75,76.68,76.75,13300.0,67.9497,67.9763,67.9143,67.9763,13300.0
2013-08-07 11:00:00,76.75,76.75,76.73,76.75,10800.0,67.9763,67.9763,67.9586,67.9763,10800.0
2013-08-07 11:10:00,76.75,76.79,76.74,76.76,24900.0,67.9763,68.0117,67.9674,67.9851,24900.0
2013-08-07 11:20:00,76.77,76.77,76.71,76.71,19600.0,67.994,67.994,67.9409,67.9409,19600.0
2013-08-07 11:30:00,76.7,76.73,76.68,76.69,53700.0,67.932,67.9586,67.9143,67.9231,53700.0
2013-08-07 11:40:00,76.69,76.71,76.65,76.66,27000.0,67.9231,67.9409,67.8877,67.8966,27000.0
2013-08-07 11:50:00,76.68,76.72,76.67,76.71,12800.0,67.9143,67.9497,67.9054,67.9409,12800.0
2013-08-07 12:00:00,76.72,76.74,76.7,76.73,12200.0,67.9497,67.9674,67.932,67.9586,12200.0
2013-08-07 12:10:00,76.73,76.76,76.72,76.75,7300.0,67.9586,67.9851,67.9497,67.9763,7300.0
2013-08-07 12:20:00,76.77,76.77,76.73,76.73,12200.0,67.994,67.994,67.9586,67.9586,12200.0
2013-08-07 12:30:00,76.74,76.86,76.73,76.86,15400.0,67.9674,68.0737,67.9586,68.0737,15400.0
2013-08-07 12:40:00,76.84,76.88,76.84,76.86,8600.0,68.056,68.0914,68.056,68.0737,8600.0
2013-08-07 12:50:00,76.85,76.89,76.85,76.88,10800.0,68.0649,68.1003,68.0649,68.0914,10800.0
2013-08-07 13:00:00,76.89,76.93,76.88,76.92,22000.0,68.1003,68.1357,68.0914,68.1269,22000.0
2013-08-07 13:10:00,76.93,76.94,76.89,76.9,15100.0,68.1357,68.1446,68.1003,68.1091,15100.0
2013-08-07 13:20:00,76.89,76.95,76.89,76.94,32700.0,68.1003,68.1534,68.1003,68.1446,32700.0
2013-08-07 13:30:00,76.94,76.96,76.92,76.92,27700.0,68.1446,68.1623,68.1269,68.1269,27700.0
2013-08-07 13:40:00,76.92,76.93,76.88,76.88,22900.0,68.1269,68.1357,68.0914,68.0914,22900.0
2013-08-07 13:50:00,76.88,76.91,76.86,76.91,30400.0,68.0914,68.118,68.0737,68.118,30400.0
2013-08-07 14:00:00,76.91,76.95,76.89,76.89,20000.0,68.118,68.1534,68.1003,68.1003,20000.0
2013-08-07 14:10:00,76.9,76.95,76.9,76.94,14700.0,68.1091,68.1534,68.1091,68.1446,14700.0
2013-08-07 14:20:00,76.93,76.93,76.85,76.87,11600.0,68.1357,68.1357,68.0649,68.0826,11600.0
2013-08-07 14:30:00,76.88,76.9,76.87,76.89,9200.0,68.0914,68.1091,68.0826,68.1003,9200.0
2013-08-07 14:40:00,76.89,76.91,76.86,76.87,32200.0,68.1003,68.118,68.0737,68.0826,32200.0
2013-08-07 14:50:00,76.88,76.94,76.87,76.93,10200.0,68.0914,68.1446,68.0826,68.1357,10200.0
2013-08-07 15:00:00,76.92,76.98,76.92,76.96,11900.0,68.1269,68.18,68.1269,68.1623,11900.0
2013-08-07 15:10:00,76.96,77.01,76.96,76.98,36800.0,68.1623,68.2066,68.1623,68.18,36800.0
2013-08-07 15:20:00,76.99,77.0,76.96,76.99,16300.0,68.1889,68.1977,68.1623,68.1889,16300.0
2013-08-07 15:30:00,76.99,77.01,76.94,77.01,25500.0,68.1889,68.2066,68.1446,68.2066,25500.0
2013-08-07 15:40:00,77.01,77.02,76.98,76.99,40200.0,68.2066,68.2154,68.18,68.1889,40200.0
2013-08-07 15:50:00,76.98,76.99,76.9,76.94,30600.0,68.18,68.1889,68.1091,68.1446,30600.0
2013-08-08 09:30:00,77.34,77.42,77.21,77.36,18500.0,68.4988,68.5697,68.3837,68.5166,18500.0
2013-08-08 09:40:00,77.31,77.32,77.19,77.22,15500.0,68.4723,68.4811,68.366,68.3926,15500.0
2013-08-08 09:50:00,77.23,77.23,77.15,77.23,13500.0,68.4014,68.4014,68.3306,68.4014,13500.0
2013-08-08 10:00:00,77.22,77.24,77.08,77.1,15700.0,68.3926,68.4103,68.2686,68.2863,15700.0
2013-08-08 10:10:00,77.08,77.08,76.98,77.0,19300.0,68.2686,68.2686,68.18,68.1977,19300.0
2013-08-08 10:20:00,76.99,77.05,76.98,77.05,16000.0,68.1889,68.242,68.18,68.242,16000.0
2013-08-08 10:30:00,77.03,77.03,76.9,76.94,16700.0,68.2243,68.2243,68.1091,68.1446,16700.0
2013-08-08 10:40:00,76.94,76.96,76.9,76.96,14900.0,68.1446,68.1623,68.1091,68.1623,14900.0
2013-08-08 10:50:00,76.97,77.03,76.95,77.03,11000.0,68.1711,68.2243,68.1534,68.2243,11000.0
2013-08-08 11:00:00,77.03,77.06,77.01,77.04,16100.0,68.2243,68.2508,68.2066,68.2331,16100.0
2013-08-08 11:10:00,77.05,77.08,77.05,77.06,9300.0,68.242,68.2686,68.242,68.2508,9300.0
2013-08-08 11:20:00,77.07,77.12,77.07,77.12,11400.0,68.2597,68.304,68.2597,68.304,11400.0
2013-08-08 11:30:00,77.15,77.19,77.13,77.18,14100.0,68.3306,68.366,68.3128,68.3571,14100.0
2013-08-08 11:40:00,77.2,77.2,77.15,77.17,9600.0,68.3748,68.3748,68.3306,68.3483,9600.0
2013-08-08 11:50:00,77.18,77.22,77.18,77.22,12200.0,68.3571,68.3926,68.3571,68.3926,12200.0
2013-08-08 12:00:00,77.22,77.28,77.22,77.25,54200.0,68.3926,68.4457,68.3926,68.4191,54200.0
2013-08-08 12:10:00,77.26,77.37,77.26,77.35,37100.0,68.428,68.5254,68.428,68.5077,37100.0
2013-08-08 12:20:00,77.35,77.37,77.31,77.35,16800.0,68.5077,68.5254,68.4723,68.5077,16800.0
2013-08-08 12:30:00,77.36,77.39,77.34,77.37,22400.0,68.5166,68.5431,68.4988,68.5254,22400.0
2013-08-08 12:40:00,77.38,77.41,77.38,77.38,14300.0,68.5343,68.5608,68.5343,68.5343,14300.0
2013-08-08 12:50:00,77.38,77.4,77.36,77.37,19600.0,68.5343,68.552,68.5166,68.5254,19600.0
2013-08-08 13:00:00,77.37,77.43,77.37,77.4,13100.0,68.5254,68.5786,68.5254,68.552,13100.0
2013-08-08 13:10:00,77.39,77.4,77.35,77.36,27000.0,68.5431,68.552,68.5077,68.5166,27000.0
2013-08-08 13:20:00,77.36,77.39,77.35,77.38,16600.0,68.5166,68.5431,68.5077,68.5343,16600.0
2013-08-08 13:30:00,77.39,77.4,77.36,77.37,11300.0,68.5431,68.552,68.5166,68.5254,11300.0
2013-08-08 13:40:00,77.35,77.37,77.34,77.37,8500.0,68.5077,68.5254,68.4988,68.5254,8500.0
2013-08-08 13:50:00,77.37,77.41,77.36,77.41,21300.0,68.5254,68.5608,68.5166,68.5608,21300.0
2013-08-08 14:00:00,77.4,77.43,77.37,77.37,16800.0,68.552,68.5786,68.5254,68.5254,16800.0
2013-08-08 14:10:00,77.37,77.39,77.37,77.38,10900.0,68.5254,68.5431,68.5254,68.5343,10900.0
2013-08-08 14:20:00,77.39,77.42,77.38,77.42,24100.0,68.5431,68.5697,68.5343,68.5697,24100.0
2013-08-08 14:30:00,77.42,77.43,77.38,77.41,49200.0,68.5697,68.5786,68.5343,68.5608,49200.0
2013-08-08 14:40:00,77.41,77.41,77.39,77.39,11100.0,68.5608,68.5608,68.5431,68.5431,11100.0
2013-08-08 14:50:00,77.39,77.39,77.33,77.36,19800.0,68.5431,68.5431,68.49,68.5166,19800.0
2013-08-08 15:00:00,77.36,77.4,77.35,77.39,8800.0,68.5166,68.552,68.5077,68.5431,8800.0
2013-08-08 15:10:00,77.39,77.39,77.34,77.35,15500.0,68.5431,68.5431,68.4988,68.5077,15500.0
2013-08-08 15:20:00,77.34,77.36,77.31,77.36,20900.0,68.4988,68.5166,68.4723,68.5166,20900.0
2013-08-08 15:30:00,77.35,77.37,77.33,77.36,16900.0,68.5077,68.5254,68.49,68.5166,16900.0
2013-08-08 15:40:00,77.36,77.39,77.35,77.38,29800.0,68.5166,68.5431,68.5077,68.5343,29800.0
2013-08-08 15:50:00,77.37,77.37,77.3,77.3,47500.0,68.5254,68.5254,68.4634,68.4634,47500.0
2013-08-09 09:30:00,77.25,77.34,77.18,77.3,23200.0,68.4191,68.4988,68.3571,68.4634,23200.0
2013-08-09 09:40:00,77.32,77.44,77.29,77.39,50600.0,68.4811,68.5874,68.4546,68.5431,50600.0
2013-08-09 09:50:00,77.41,77.42,77.33,77.37,16100.0,68.5608,68.5697,68.49,68.5254,16100.0
2013-08-09 10:00:00,77.38,77.39,77.18,77.23,22400.0,68.5343,68.5431,68.3571,68.4014,22400.0
2013-08-09 10:10:00,77.23,77.26,77.18,77.18,16500.0,68.4014,68.428,68.3571,68.3571,16500.0
2013-08-09 10:20:00,77.17,77.2,77.11,77.18,25200.0,68.3483,68.3748,68.2951,68.3571,25200.0
2013-08-09 10:30:00,77.17,77.22,77.15,77.2,25500.0,68.3483,68.3926,68.3306,68.3748,25500.0
2013-08-09 10:40:00,77.19,77.28,77.18,77.22,10900.0,68.366,68.4457,68.3571,68.3926,10900.0
2013-08-09 10:50:00,77.23,77.24,77.09,77.12,29400.0,68.4014,68.4103,68.2774,68.304,29400.0
2013-08-09 11:00:00,77.11,77.11,76.98,77.03,45500.0,68.2951,68.2951,68.18,68.2243,45500.0
2013-08-09 11:10:00,77.02,77.07,77.01,77.03,22100.0,68.2154,68.2597,68.2066,68.2243,22100.0
2013-08-09 11:20:00,76.98,76.98,76.83,76.88,33700.0,68.18,68.18,68.0471,68.0914,33700.0
2013-08-09 11:30:00,76.88,76.96,76.88,76.95,14400.0,68.0914,68.1623,68.0914,68.1534,14400.0
2013-08-09 11:40:00,76.95,77.03,76.93,77.03,24600.0,68.1534,68.2243,68.1357,68.2243,24600.0
2013-08-09 11:50:00,77.02,77.06,77.01,77.04,18000.0,68.2154,68.2508,68.2066,68.2331,18000.0
2013-08-09 12:00:00,77.03,77.03,76.97,76.99,24100.0,68.2243,68.2243,68.1711,68.1889,24100.0
2013-08-09 12:10:00,77.01,77.1,77.01,77.07,38500.0,68.2066,68.2863,68.2066,68.2597,38500.0
2013-08-09 12:20:00,77.08,77.14,77.08,77.11,28800.0,68.2686,68.3217,68.2686,68.2951,28800.0
2013-08-09 12:30:00,77.14,77.22,77.13,77.22,9200.0,68.3217,68.3926,68.3128,68.3926,9200.0
2013-08-09 12:40:00,77.22,77.24,77.2,77.21,11200.0,68.3926,68.4103,68.3748,68.3837,11200.0
2013-08-09 12:50:00,77.22,77.22,77.17,77.18,7100.0,68.3926,68.3926,68.3483,68.3571,7100.0
2013-08-09 13:00:00,77.18,77.18,77.14,77.16,14300.0,68.3571,68.3571,68.3217,68.3394,14300.0
2013-08-09 13:10:00,77.17,77.2,77.15,77.19,30700.0,68.3483,68.3748,68.3306,68.366,30700.0
2013-08-09 13:20:00,77.2,77.26,77.2,77.25,8000.0,68.3748,68.428,68.3748,68.4191,8000.0
2013-08-09 13:30:00,77.26,77.28,77.26,77.27,19500.0,68.428,68.4457,68.428,68.4368,19500.0
2013-08-09 13:40:00,77.27,77.28,77.2,77.2,24800.0,68.4368,68.4457,68.3748,68.3748,24800.0
2013-08-09 13:50:00,77.22,77.27,77.19,77.2,53900.0,68.3926,68.4368,68.366,68.3748,53900.0
2013-08-09 14:00:00,77.2,77.23,77.13,77.15,45200.0,68.3748,68.4014,68.3128,68.3306,45200.0
2013-08-09 14:10:00,77.14,77.2,77.12,77.18,20400.0,68.3217,68.3748,68.304,68.3571,20400.0
2013-08-09 14:20:00,77.17,77.22,77.17,77.19,17700.0,68.3483,68.3926,68.3483,68.366,17700.0
2013-08-09 14:30:00,77.19,77.22,77.08,77.08,10100.0,68.366,68.3926,68.2686,68.2686,10100.0
2013-08-09 14:40:00,77.09,77.15,77.09,77.15,16200.0,68.2774,68.3306,68.2774,68.3306,16200.0
2013-08-09 14:50:00,77.16,77.16,77.1,77.15,9700.0,68.3394,68.3394,68.2863,68.3306,9700.0
2013-08-09 15:00:00,77.17,77.18,77.12,77.13,33100.0,68.3483,68.3571,68.304,68.3128,33100.0
2013-08-09 15:10:00,77.13,77.16,77.11,77.15,16100.0,68.3128,68.3394,68.2951,68.3306,16100.0
2013-08-09 15:20:00,77.17,77.19,77.12,77.13,37700.0,68.3483,68.366,68.304,68.3128,37700.0
2013-08-09 15:30:00,77.13,77.14,77.08,77.11,24500.0,68.3128,68.3217,68.2686,68.2951,24500.0
2013-08-09 15:40:00,77.11,77.13,77.05,77.07,33100.0,68.2951,68.3128,68.242,68.2597,33100.0
2013-08-09 15:50:00,77.06,77.09,77.04,77.07,69000.0,68.2508,68.2774,68.2331,68.2597,69000.0
2013-08-12 09:30:00,76.65,76.92,76.65,76.88,40700.0,67.8877,68.1269,67.8877,68.0914,40700.0
2013-08-12 09:40:00,76.93,77.01,76.92,76.94,22700.0,68.1357,68.2066,68.1269,68.1446,22700.0
2013-08-12 09:50:00,76.94,77.03,76.94,76.98,13200.0,68.1446,68.2243,68.1446,68.18,13200.0
2013-08-12 10:00:00,76.98,77.08,76.98,77.04,18900.0,68.18,68.2686,68.18,68.2331,18900.0
2013-08-12 10:10:00,77.04,77.11,77.0,77.02,24600.0,68.2331,68.2951,68.1977,68.2154,24600.0
2013-08-12 10:20:00,77.0,77.04,76.97,76.97,14800.0,68.1977,68.2331,68.1711,68.1711,14800.0
2013-08-12 10:30:00,76.98,77.07,76.97,77.04,31500.0,68.18,68.2597,68.1711,68.2331,31500.0
2013-08-12 10:40:00,77.04,77.09,77.03,77.06,18500.0,68.2331,68.2774,68.2243,68.2508,18500.0
2013-08-12 10:50:00,77.06,77.14,77.05,77.14,14300.0,68.2508,68.3217,68.242,68.3217,14300.0
2013-08-12 11:00:00,77.15,77.15,77.06,77.07,14900.0,68.3306,68.3306,68.2508,68.2597,14900.0
2013-08-12 11:10:00,77.06,77.11,77.04,77.11,6800.0,68.2508,68.2951,68.2331,68.2951,6800.0
2013-08-12 11:20:00,77.1,77.13,77.09,77.11,3500.0,68.2863,68.3128,68.2774,68.2951,3500.0
2013-08-12 11:30:00,77.12,77.14,77.09,77.11,12500.0,68.304,68.3217,68.2774,68.2951,12500.0
2013-08-12 11:40:00,77.12,77.14,77.08,77.08,9700.0,68.304,68.3217,68.2686,68.2686,9700.0
2013-08-12 11:50:00,77.07,77.08,77.04,77.08,5900.0,68.2597,68.2686,68.2331,68.2686,5900.0
2013-08-12 12:00:00,77.08,77.08,77.03,77.04,7400.0,68.2686,68.2686,68.2243,68.2331,7400.0
2013-08-12 12:10:00,77.03,77.04,77.0,77.03,12400.0,68.2243,68.2331,68.1977,68.2243,12400.0
2013-08-12 12:20:00,77.03,77.04,76.95,76.96,79900.0,68.2243,68.2331,68.1534,68.1623,79900.0
2013-08-12 12:30:00,76.95,76.97,76.92,76.93,41500.0,68.1534,68.1711,68.1269,68.1357,41500.0
2013-08-12 12:40:00,76.94,76.99,76.93,76.98,101700.0,68.1446,68.1889,68.1357,68.18,101700.0
2013-08-12 12:50:00,76.98,77.03,76.98,77.03,10600.0,68.18,68.2243,68.18,68.2243,10600.0
2013-08-12 13:00:00,77.04,77.06,77.0,77.02,7300.0,68.2331,68.2508,68.1977,68.2154,7300.0
2013-08-12 13:10:00,77.01,77.02,76.95,76.98,14800.0,68.2066,68.2154,68.1534,68.18,14800.0
2013-08-12 13:20:00,76.98,77.03,76.97,77.0,23300.0,68.18,68.2243,68.1711,68.1977,23300.0
2013-08-12 13:30:00,77.01,77.05,76.99,77.0,47200.0,68.2066,68.242,68.1889,68.1977,47200.0
2013-08-12 13:40:00,77.0,77.03,76.98,76.98,40100.0,68.1977,68.2243,68.18,68.18,40100.0
2013-08-12 13:50:00,76.95,76.95,76.91,76.92,9900.0,68.1534,68.1534,68.118,68.1269,9900.0
2013-08-12 14:00:00,76.94,76.96,76.91,76.96,23500.0,68.1446,68.1623,68.118,68.1623,23500.0
2013-08-12 14:10:00,76.96,76.98,76.94,76.97,10000.0,68.1623,68.18,68.1446,68.1711,10000.0
2013-08-12 14:20:00,76.97,76.98,76.95,76.96,25200.0,68.1711,68.18,68.1534,68.1623,25200.0
2013-08-12 14:30:00,76.96,76.97,76.92,76.95,21800.0,68.1623,68.1711,68.1269,68.1534,21800.0
2013-08-12 14:40:00,76.95,77.01,76.94,77.01,26900.0,68.1534,68.2066,68.1446,68.2066,26900.0
2013-08-12 14:50:00,77.01,77.02,76.98,77.02,25900.0,68.2066,68.2154,68.18,68.2154,25900.0
2013-08-12 15:00:00,77.03,77.03,76.98,76.99,21000.0,68.2243,68.2243,68.18,68.1889,21000.0
2013-08-12 15:10:00,77.0,77.06,77.0,77.03,23900.0,68.1977,68.2508,68.1977,68.2243,23900.0
2013-08-12 15:20:00,77.03,77.06,77.03,77.03,10700.0,68.2243,68.2508,68.2243,68.2243,10700.0
2013-08-12 15:30:00,77.03,77.08,77.02,77.07,20400.0,68.2243,68.2686,68.2154,68.2597,20400.0
2013-08-12 15:40:00,77.08,77.12,77.06,77.07,33000.0,68.2686,68.304,68.2508,68.2597,33000.0
2013-08-12 15:50:00,77.07,77.07,77.02,77.07,41900.0,68.2597,68.2597,68.2154,68.2597,41900.0
2013-08-13 09:30:00,77.23,77.23,77.08,77.11,34500.0,68.4014,68.4014,68.2686,68.2951,34500.0
2013-08-13 09:40:00,77.1,77.12,77.04,77.1,46700.0,68.2863,68.304,68.2331,68.2863,46700.0
2013-08-13 09:50:00,77.08,77.1,76.94,77.0,24500.0,68.2686,68.2863,68.1446,68.1977,24500.0
2013-08-13 10:00:00,76.99,77.0,76.75,76.8,52500.0,68.1889,68.1977,67.9763,68.0206,52500.0
2013-08-13 10:10:00,76.8,76.81,76.65,76.72,92700.0,68.0206,68.0294,67.8877,67.9497,92700.0
2013-08-13 10:20:00,76.71,76.8,76.69,76.79,86000.0,67.9409,68.0206,67.9231,68.0117,86000.0
2013-08-13 10:30:00,76.78,76.83,76.73,76.83,31700.0,68.0029,68.0471,67.9586,68.0471,31700.0
2013-08-13 10:40:00,76.83,76.87,76.81,76.83,84000.0,68.0471,68.0826,68.0294,68.0471,84000.0
2013-08-13 10:50:00,76.84,76.85,76.71,76.78,26200.0,68.056,68.0649,67.9409,68.0029,26200.0
2013-08-13 11:00:00,76.78,76.85,76.76,76.85,29900.0,68.0029,68.0649,67.9851,68.0649,29900.0
2013-08-13 11:10:00,76.85,76.86,76.78,76.86,14300.0,68.0649,68.0737,68.0029,68.0737,14300.0
2013-08-13 11:20:00,76.85,76.91,76.84,76.89,94100.0,68.0649,68.118,68.056,68.1003,94100.0
2013-08-13 11:30:00,76.9,76.99,76.9,76.96,20900.0,68.1091,68.1889,68.1091,68.1623,20900.0
2013-08-13 11:40:00,76.95,76.97,76.91,76.95,22500.0,68.1534,68.1711,68.118,68.1534,22500.0
2013-08-13 11:50:00,76.95,76.96,76.91,76.92,15700.0,68.1534,68.1623,68.118,68.1269,15700.0
2013-08-13 12:00:00,76.91,76.92,76.86,76.89,13600.0,68.118,68.1269,68.0737,68.1003,13600.0
2013-08-13 12:10:00,76.89,76.99,76.89,76.99,7500.0,68.1003,68.1889,68.1003,68.1889,7500.0
2013-08-13 12:20:00,76.99,77.06,76.99,77.06,21400.0,68.1889,68.2508,68.1889,68.2508,21400.0
2013-08-13 12:30:00,77.06,77.13,77.06,77.11,14800.0,68.2508,68.3128,68.2508,68.2951,14800.0
2013-08-13 12:40:00,77.12,77.18,77.09,77.16,15200.0,68.304,68.3571,68.2774,68.3394,15200.0
2013-08-13 12:50:00,77.16,77.2,77.14,77.14,25400.0,68.3394,68.3748,68.3217,68.3217,25400.0
2013-08-13 13:00:00,77.15,77.18,77.13,77.18,157400.0,68.3306,68.3571,68.3128,68.3571,157400.0
2013-08-13 13:10:00,77.17,77.24,77.16,77.23,124200.0,68.3483,68.4103,68.3394,68.4014,124200.0
2013-08-13 13:20:00,77.23,77.32,77.23,77.3,56000.0,68.4014,68.4811,68.4014,68.4634,56000.0
2013-08-13 13:30:00,77.3,77.31,77.23,77.24,24300.0,68.4634,68.4723,68.4014,68.4103,24300.0
2013-08-13 13:40:00,77.25,77.25,77.2,77.22,28600.0,68.4191,68.4191,68.3748,68.3926,28600.0
2013-08-13 13:50:00,77.22,77.23,77.2,77.22,41900.0,68.3926,68.4014,68.3748,68.3926,41900.0
2013-08-13 14:00:00,77.21,77.24,77.19,77.22,24500.0,68.3837,68.4103,68.366,68.3926,24500.0
2013-08-13 14:10:00,77.22,77.23,77.2,77.22,55300.0,68.3926,68.4014,68.3748,68.3926,55300.0
2013-08-13 14:20:00,77.21,77.29,77.21,77.26,94600.0,68.3837,68.4546,68.3837,68.428,94600.0
2013-08-13 14:30:00,77.27,77.28,77.18,77.2,45400.0,68.4368,68.4457,68.3571,68.3748,45400.0
2013-08-13 14:40:00,77.2,77.24,77.19,77.19,63400.0,68.3748,68.4103,68.366,68.366,63400.0
2013-08-13 14:50:00,77.2,77.26,77.18,77.25,61500.0,68.3748,68.428,68.3571,68.4191,61500.0
2013-08-13 15:00:00,77.24,77.28,77.23,77.23,56100.0,68.4103,68.4457,68.4014,68.4014,56100.0
2013-08-13 15:10:00,77.24,77.27,77.2,77.26,65100.0,68.4103,68.4368,68.3748,68.428,65100.0
2013-08-13 15:20:00,77.26,77.31,77.24,77.29,46500.0,68.428,68.4723,68.4103,68.4546,46500.0
2013-08-13 15:30:00,77.28,77.3,77.24,77.24,66000.0,68.4457,68.4634,68.4103,68.4103,66000.0
2013-08-13 15:40:00,77.24,77.25,77.2,77.2,67000.0,68.4103,68.4191,68.3748,68.3748,67000.0
2013-08-13 15:50:00,77.2,77.23,77.19,77.23,370900.0,68.3748,68.4014,68.366,68.4014,370900.0
2013-08-14 09:30:00,77.19,77.23,77.04,77.13,24200.0,68.366,68.4014,68.2331,68.3128,24200.0
2013-08-14 09:40:00,77.11,77.17,77.04,77.14,36400.0,68.2951,68.3483,68.2331,68.3217,36400.0
2013-08-14 09:50:00,77.14,77.15,77.06,77.11,14700.0,68.3217,68.3306,68.2508,68.2951,14700.0
2013-08-14 10:00:00,77.15,77.17,77.05,77.08,19500.0,68.3306,68.3483,68.242,68.2686,19500.0
2013-08-14 10:10:00,77.07,77.07,76.98,77.03,13200.0,68.2597,68.2597,68.18,68.2243,13200.0
2013-08-14 10:20:00,77.01,77.12,76.99,77.07,14400.0,68.2066,68.304,68.1889,68.2597,14400.0
2013-08-14 10:30:00,77.07,77.11,77.0,77.01,24300.0,68.2597,68.2951,68.1977,68.2066,24300.0
2013-08-14 10:40:00,77.0,77.02,76.84,76.87,29400.0,68.1977,68.2154,68.056,68.0826,29400.0
2013-08-14 10:50:00,76.87,76.93,76.84,76.93,18600.0,68.0826,68.1357,68.056,68.1357,18600.0
2013-08-14 11:00:00,76.91,76.92,76.87,76.9,35300.0,68.118,68.1269,68.0826,68.1091,35300.0
2013-08-14 11:10:00,76.9,76.93,76.84,76.93,35000.0,68.1091,68.1357,68.056,68.1357,35000.0
2013-08-14 11:20:00,76.92,76.94,76.88,76.93,19300.0,68.1269,68.1446,68.0914,68.1357,19300.0
2013-08-14 11:30:00,76.93,76.95,76.91,76.92,5000.0,68.1357,68.1534,68.118,68.1269,5000.0
2013-08-14 11:40:00,76.95,76.97,76.89,76.9,10700.0,68.1534,68.1711,68.1003,68.1091,10700.0
2013-08-14 11:50:00,76.91,76.93,76.85,76.89,9700.0,68.118,68.1357,68.0649,68.1003,9700.0
2013-08-14 12:00:00,76.88,76.95,76.88,76.9,6300.0,68.0914,68.1534,68.0914,68.1091,6300.0
2013-08-14 12:10:00,76.89,76.94,76.88,76.92,22500.0,68.1003,68.1446,68.0914,68.1269,22500.0
2013-08-14 12:20:00,76.89,76.97,76.86,76.97,4900.0,68.1003,68.1711,68.0737,68.1711,4900.0
2013-08-14 12:30:00,76.97,76.98,76.92,76.92,6400.0,68.1711,68.18,68.1269,68.1269,6400.0
2013-08-14 12:40:00,76.92,76.93,76.9,76.91,8000.0,68.1269,68.1357,68.1091,68.118,8000.0
2013-08-14 12:50:00,76.91,76.91,76.86,76.86,3000.0,68.118,68.118,68.0737,68.0737,3000.0
2013-08-14 13:00:00,76.86,76.92,76.86,76.91,5300.0,68.0737,68.1269,68.0737,68.118,5300.0
2013-08-14 13:10:00,76.91,76.91,76.85,76.9,41200.0,68.118,68.118,68.0649,68.1091,41200.0
2013-08-14 13:20:00,76.88,76.9,76.87,76.87,4000.0,68.0914,68.1091,68.0826,68.0826,4000.0
2013-08-14 13:30:00,76.86,76.86,76.73,76.81,14400.0,68.0737,68.0737,67.9586,68.0294,14400.0
2013-08-14 13:40:00,76.81,76.83,76.77,76.77,13600.0,68.0294,68.0471,67.994,67.994,13600.0
2013-08-14 13:50:00,76.8,76.83,76.76,76.8,17000.0,68.0206,68.0471,67.9851,68.0206,17000.0
2013-08-14 14:00:00,76.81,76.86,76.81,76.86,7200.0,68.0294,68.0737,68.0294,68.0737,7200.0
2013-08-14 14:10:00,76.86,76.86,76.8,76.8,16900.0,68.0737,68.0737,68.0206,68.0206,16900.0
2013-08-14 14:20:00,76.8,76.83,76.76,76.8,15500.0,68.0206,68.0471,67.9851,68.0206,15500.0
2013-08-14 14:30:00,76.8,76.85,76.79,76.84,13000.0,68.0206,68.0649,68.0117,68.056,13000.0
2013-08-14 14:40:00,76.85,76.9,76.82,76.86,16300.0,68.0649,68.1091,68.0383,68.0737,16300.0
2013-08-14 14:50:00,76.87,76.89,76.83,76.85,31000.0,68.0826,68.1003,68.0471,68.0649,31000.0
2013-08-14 15:00:00,76.87,76.87,76.79,76.84,116600.0,68.0826,68.0826,68.0117,68.056,116600.0
2013-08-14 15:10:00,76.86,76.93,76.85,76.9,28900.0,68.0737,68.1357,68.0649,68.1091,28900.0
2013-08-14 15:20:00,76.87,76.88,76.85,76.86,42600.0,68.0826,68.0914,68.0649,68.0737,42600.0
2013-08-14 15:30:00,76.87,76.87,76.78,76.8,29200.0,68.0826,68.0826,68.0029,68.0206,29200.0
2013-08-14 15:40:00,76.81,76.81,76.77,76.79,14000.0,68.0294,68.0294,67.994,68.0117,14000.0
2013-08-14 15:50:00,76.78,76.81,76.74,76.76,38300.0,68.0029,68.0294,67.9674,67.9851,38300.0
2013-08-15 09:30:00,76.17,76.3,75.92,75.93,65400.0,67.4626,67.5777,67.2412,67.25,65400.0
2013-08-15 09:40:00,75.91,76.0,75.83,75.83,36700.0,67.2323,67.312,67.1615,67.1615,36700.0
2013-08-15 09:50:00,75.79,75.79,75.66,75.7,23900.0,67.126,67.126,67.0109,67.0463,23900.0
2013-08-15 10:00:00,75.68,75.76,75.58,75.59,56000.0,67.0286,67.0995,66.94,66.9489,56000.0
2013-08-15 10:10:00,75.57,75.59,75.47,75.58,24300.0,66.9312,66.9489,66.8426,66.94,24300.0
2013-08-15 10:20:00,75.6,75.75,75.6,75.72,20700.0,66.9577,67.0906,66.9577,67.064,20700.0
2013-08-15 10:30:00,75.7,75.77,75.65,75.73,32000.0,67.0463,67.1083,67.002,67.0729,32000.0
2013-08-15 10:40:00,75.72,75.73,75.63,75.65,25400.0,67.064,67.0729,66.9843,67.002,25400.0
2013-08-15 10:50:00,75.65,75.65,75.57,75.65,18200.0,67.002,67.002,66.9312,67.002,18200.0
2013-08-15 11:00:00,75.65,75.7,75.63,75.68,9600.0,67.002,67.0463,66.9843,67.0286,9600.0
2013-08-15 11:10:00,75.7,75.79,75.7,75.78,5800.0,67.0463,67.126,67.0463,67.1172,5800.0
2013-08-15 11:20:00,75.75,75.85,75.74,75.83,8200.0,67.0906,67.1792,67.0817,67.1615,8200.0
2013-08-15 11:30:00,75.83,75.89,75.82,75.89,17100.0,67.1615,67.2146,67.1526,67.2146,17100.0
2013-08-15 11:40:00,75.89,75.89,75.81,75.86,60400.0,67.2146,67.2146,67.1437,67.188,60400.0
2013-08-15 11:50:00,75.87,75.88,75.79,75.79,17600.0,67.1969,67.2057,67.126,67.126,17600.0
2013-08-15 12:00:00,75.79,75.81,75.73,75.81,19300.0,67.126,67.1437,67.0729,67.1437,19300.0
2013-08-15 12:10:00,75.8,75.85,75.78,75.84,14300.0,67.1349,67.1792,67.1172,67.1703,14300.0
2013-08-15 12:20:00,75.85,75.87,75.81,75.82,13400.0,67.1792,67.1969,67.1437,67.1526,13400.0
2013-08-15 12:30:00,75.84,75.89,75.76,75.78,11800.0,67.1703,67.2146,67.0995,67.1172,11800.0
2013-08-15 12:40:00,75.78,75.81,75.74,75.74,20800.0,67.1172,67.1437,67.0817,67.0817,20800.0
2013-08-15 12:50:00,75.76,75.8,75.74,75.74,4300.0,67.0995,67.1349,67.0817,67.0817,4300.0
2013-08-15 13:00:00,75.74,75.75,75.65,75.69,11200.0,67.0817,67.0906,67.002,67.0375,11200.0
2013-08-15 13:10:00,75.67,75.69,75.55,75.61,92800.0,67.0197,67.0375,66.9135,66.9666,92800.0
2013-08-15 13:20:00,75.61,75.65,75.57,75.59,39200.0,66.9666,67.002,66.9312,66.9489,39200.0
2013-08-15 13:30:00,75.59,75.68,75.59,75.63,13500.0,66.9489,67.0286,66.9489,66.9843,13500.0
2013-08-15 13:40:00,75.63,75.71,75.63,75.68,12400.0,66.9843,67.0552,66.9843,67.0286,12400.0
2013-08-15 13:50:00,75.69,75.7,75.63,75.65,14700.0,67.0375,67.0463,66.9843,67.002,14700.0
2013-08-15 14:00:00,75.66,75.68,75.55,75.57,34300.0,67.0109,67.0286,66.9135,66.9312,34300.0
2013-08-15 14:10:00,75.58,75.59,75.47,75.55,23500.0,66.94,66.9489,66.8426,66.9135,23500.0
2013-08-15 14:20:00,75.55,75.72,75.54,75.67,26600.0,66.9135,67.064,66.9046,67.0197,26600.0
2013-08-15 14:30:00,75.66,75.77,75.66,75.7,19200.0,67.0109,67.1083,67.0109,67.0463,19200.0
2013-08-15 14:40:00,75.71,75.77,75.69,75.69,25400.0,67.0552,67.1083,67.0375,67.0375,25400.0
2013-08-15 14:50:00,75.68,75.71,75.64,75.68,22200.0,67.0286,67.0552,66.9932,67.0286,22200.0
2013-08-15 15:00:00,75.67,75.7,75.61,75.64,22300.0,67.0197,67.0463,66.9666,66.9932,22300.0
2013-08-15 15:10:00,75.64,75.64,75.53,75.54,23200.0,66.9932,66.9932,66.8958,66.9046,23200.0
2013-08-15 15:20:00,75.53,75.59,75.52,75.58,22000.0,66.8958,66.9489,66.8869,66.94,22000.0
2013-08-15 15:30:00,75.59,75.63,75.58,75.6,32400.0,66.9489,66.9843,66.94,66.9577,32400.0
2013-08-15 15:40:00,75.59,75.69,75.56,75.66,25700.0,66.9489,67.0375,66.9223,67.0109,25700.0
2013-08-15 15:50:00,75.65,75.68,75.6,75.62,41900.0,67.002,67.0286,66.9577,66.9755,41900.0
2013-08-16 09:30:00,75.45,75.58,75.41,75.53,67200.0,66.8249,66.94,66.7895,66.8958,67200.0
2013-08-16 09:40:00,75.53,75.59,75.48,75.58,36000.0,66.8958,66.9489,66.8515,66.94,36000.0
2013-08-16 09:50:00,75.58,75.65,75.53,75.61,40300.0,66.94,67.002,66.8958,66.9666,40300.0
2013-08-16 10:00:00,75.6,75.7,75.51,75.67,22000.0,66.9577,67.0463,66.878,67.0197,22000.0
2013-08-16 10:10:00,75.68,75.7,75.6,75.6,30600.0,67.0286,67.0463,66.9577,66.9577,30600.0
2013-08-16 10:20:00,75.6,75.66,75.54,75.66,11400.0,66.9577,67.0109,66.9046,67.0109,11400.0
2013-08-16 10:30:00,75.64,75.75,75.6,75.74,46100.0,66.9932,67.0906,66.9577,67.0817,46100.0
2013-08-16 10:40:00,75.75,75.77,75.69,75.76,33700.0,67.0906,67.1083,67.0375,67.0995,33700.0
2013-08-16 10:50:00,75.76,75.76,75.72,75.73,29800.0,67.0995,67.0995,67.064,67.0729,29800.0
2013-08-16 11:00:00,75.73,75.77,75.67,75.67,33400.0,67.0729,67.1083,67.0197,67.0197,33400.0
2013-08-16 11:10:00,75.66,75.71,75.63,75.68,33100.0,67.0109,67.0552,66.9843,67.0286,33100.0
2013-08-16 11:20:00,75.67,75.67,75.57,75.6,33400.0,67.0197,67.0197,66.9312,66.9577,33400.0
2013-08-16 11:30:00,75.6,75.67,75.59,75.67,13000.0,66.9577,67.0197,66.9489,67.0197,13000.0
2013-08-16 11:40:00,75.67,75.72,75.66,75.68,21000.0,67.0197,67.064,67.0109,67.0286,21000.0
2013-08-16 11:50:00,75.68,75.69,75.66,75.68,11000.0,67.0286,67.0375,67.0109,67.0286,11000.0
2013-08-16 12:00:00,75.67,75.69,75.64,75.66,32700.0,67.0197,67.0375,66.9932,67.0109,32700.0
2013-08-16 12:10:00,75.66,75.71,75.66,75.69,15400.0,67.0109,67.0552,67.0109,67.0375,15400.0
2013-08-16 12:20:00,75.69,75.7,75.59,75.6,16400.0,67.0375,67.0463,66.9489,66.9577,16400.0
2013-08-16 12:30:00,75.6,75.61,75.56,75.57,9600.0,66.9577,66.9666,66.9223,66.9312,9600.0
2013-08-16 12:40:00,75.57,75.57,75.52,75.52,17200.0,66.9312,66.9312,66.8869,66.8869,17200.0
2013-08-16 12:50:00,75.53,75.59,75.53,75.55,13100.0,66.8958,66.9489,66.8958,66.9135,13100.0
2013-08-16 13:00:00,75.55,75.57,75.43,75.43,16200.0,66.9135,66.9312,66.8072,66.8072,16200.0
2013-08-16 13:10:00,75.43,75.45,75.38,75.45,19700.0,66.8072,66.8249,66.7629,66.8249,19700.0
2013-08-16 13:20:00,75.45,75.48,75.39,75.45,32400.0,66.8249,66.8515,66.7718,66.8249,32400.0
2013-08-16 13:30:00,75.44,75.45,75.37,75.37,18700.0,66.816,66.8249,66.754,66.754,18700.0
2013-08-16 13:40:00,75.38,75.42,75.34,75.41,22900.0,66.7629,66.7983,66.7275,66.7895,22900.0
2013-08-16 13:50:00,75.42,75.45,75.41,75.45,61800.0,66.7983,66.8249,66.7895,66.8249,61800.0
2013-08-16 14:00:00,75.44,75.47,75.39,75.41,19600.0,66.816,66.8426,66.7718,66.7895,19600.0
2013-08-16 14:10:00,75.41,75.46,75.32,75.35,65100.0,66.7895,66.8338,66.7098,66.7363,65100.0
2013-08-16 14:20:00,75.35,75.42,75.35,75.4,31600.0,66.7363,66.7983,66.7363,66.7806,31600.0
2013-08-16 14:30:00,75.4,75.4,75.35,75.38,27600.0,66.7806,66.7806,66.7363,66.7629,27600.0
2013-08-16 14:40:00,75.38,75.47,75.38,75.47,22800.0,66.7629,66.8426,66.7629,66.8426,22800.0
2013-08-16 14:50:00,75.46,75.55,75.46,75.55,32000.0,66.8338,66.9135,66.8338,66.9135,32000.0
2013-08-16 15:00:00,75.54,75.56,75.52,75.56,24200.0,66.9046,66.9223,66.8869,66.9223,24200.0
2013-08-16 15:10:00,75.56,75.56,75.49,75.49,18500.0,66.9223,66.9223,66.8603,66.8603,18500.0
2013-08-16 15:20:00,75.48,75.52,75.47,75.51,32700.0,66.8515,66.8869,66.8426,66.878,32700.0
2013-08-16 15:30:00,75.51,75.6,75.51,75.6,27700.0,66.878,66.9577,66.878,66.9577,27700.0
2013-08-16 15:40:00,75.6,75.61,75.51,75.51,105700.0,66.9577,66.9666,66.878,66.878,105700.0
2013-08-16 15:50:00,75.51,75.53,75.4,75.41,136400.0,66.878,66.8958,66.7806,66.7895,136400.0
2013-08-19 09:30:00,75.37,75.51,75.26,75.46,40500.0,66.754,66.878,66.6566,66.8338,40500.0
2013-08-19 09:40:00,75.47,75.54,75.47,75.51,8900.0,66.8426,66.9046,66.8426,66.878,8900.0
2013-08-19 09:50:00,75.52,75.64,75.43,75.64,44700.0,66.8869,66.9932,66.8072,66.9932,44700.0
2013-08-19 10:00:00,75.65,75.71,75.65,75.65,26600.0,67.002,67.0552,67.002,67.002,26600.0
2013-08-19 10:10:00,75.65,75.7,75.63,75.66,62200.0,67.002,67.0463,66.9843,67.0109,62200.0
2013-08-19 10:20:00,75.65,75.7,75.62,75.62,56400.0,67.002,67.0463,66.9755,66.9755,56400.0
2013-08-19 10:30:00,75.63,75.7,75.6,75.7,19900.0,66.9843,67.0463,66.9577,67.0463,19900.0
2013-08-19 10:40:00,75.71,75.74,75.67,75.72,9000.0,67.0552,67.0817,67.0197,67.064,9000.0
2013-08-19 10:50:00,75.7,75.74,75.64,75.68,44900.0,67.0463,67.0817,66.9932,67.0286,44900.0
2013-08-19 11:00:00,75.67,75.68,75.61,75.68,12900.0,67.0197,67.0286,66.9666,67.0286,12900.0
2013-08-19 11:10:00,75.67,75.7,75.61,75.62,31800.0,67.0197,67.0463,66.9666,66.9755,31800.0
2013-08-19 11:20:00,75.62,75.67,75.61,75.63,15000.0,66.9755,67.0197,66.9666,66.9843,15000.0
2013-08-19 11:30:00,75.61,75.67,75.58,75.62,23400.0,66.9666,67.0197,66.94,66.9755,23400.0
2013-08-19 11:40:00,75.62,75.66,75.61,75.62,16500.0,66.9755,67.0109,66.9666,66.9755,16500.0
2013-08-19 11:50:00,75.61,75.61,75.57,75.59,19200.0,66.9666,66.9666,66.9312,66.9489,19200.0
2013-08-19 12:00:00,75.59,75.59,75.54,75.56,18100.0,66.9489,66.9489,66.9046,66.9223,18100.0
2013-08-19 12:10:00,75.55,75.62,75.55,75.61,12400.0,66.9135,66.9755,66.9135,66.9666,12400.0
2013-08-19 12:20:00,75.61,75.61,75.57,75.58,13700.0,66.9666,66.9666,66.9312,66.94,13700.0
2013-08-19 12:30:00,75.57,75.57,75.53,75.56,8600.0,66.9312,66.9312,66.8958,66.9223,8600.0
2013-08-19 12:40:00,75.55,75.61,75.54,75.6,6500.0,66.9135,66.9666,66.9046,66.9577,6500.0
2013-08-19 12:50:00,75.6,75.62,75.58,75.6,7600.0,66.9577,66.9755,66.94,66.9577,7600.0
2013-08-19 13:00:00,75.6,75.6,75.56,75.57,6300.0,66.9577,66.9577,66.9223,66.9312,6300.0
2013-08-19 13:10:00,75.58,75.59,75.53,75.55,5500.0,66.94,66.9489,66.8958,66.9135,5500.0
2013-08-19 13:20:00,75.54,75.55,75.49,75.5,17800.0,66.9046,66.9135,66.8603,66.8692,17800.0
2013-08-19 13:30:00,75.47,75.49,75.41,75.44,6800.0,66.8426,66.8603,66.7895,66.816,6800.0
2013-08-19 13:40:00,75.43,75.46,75.41,75.44,18900.0,66.8072,66.8338,66.7895,66.816,18900.0
2013-08-19 13:50:00,75.44,75.51,75.44,75.51,15000.0,66.816,66.878,66.816,66.878,15000.0
2013-08-19 14:00:00,75.51,75.52,75.45,75.49,19400.0,66.878,66.8869,66.8249,66.8603,19400.0
2013-08-19 14:10:00,75.49,75.52,75.47,75.5,7200.0,66.8603,66.8869,66.8426,66.8692,7200.0
2013-08-19 14:20:00,75.5,75.51,75.43,75.46,10200.0,66.8692,66.878,66.8072,66.8338,10200.0
2013-08-19 14:30:00,75.45,75.45,75.37,75.41,31000.0,66.8249,66.8249,66.754,66.7895,31000.0
2013-08-19 14:40:00,75.4,75.43,75.37,75.41,60800.0,66.7806,66.8072,66.754,66.7895,60800.0
2013-08-19 14:50:00,75.42,75.42,75.37,75.41,22900.0,66.7983,66.7983,66.754,66.7895,22900.0
2013-08-19 15:00:00,75.41,75.41,75.28,75.29,33500.0,66.7895,66.7895,66.6743,66.6832,33500.0
2013-08-19 15:10:00,75.28,75.36,75.26,75.34,25000.0,66.6743,66.7452,66.6566,66.7275,25000.0
2013-08-19 15:20:00,75.34,75.36,75.29,75.29,9300.0,66.7275,66.7452,66.6832,66.6832,9300.0
2013-08-19 15:30:00,75.28,75.32,75.23,75.23,25300.0,66.6743,66.7098,66.63,66.63,25300.0
2013-08-19 15:40:00,75.23,75.25,75.18,75.22,23900.0,66.63,66.6478,66.5858,66.6212,23900.0
2013-08-19 15:50:00,75.23,75.25,75.15,75.16,43300.0,66.63,66.6478,66.5592,66.568,43300.0
2013-08-20 09:30:00,75.33,75.5,75.24,75.28,141900.0,66.7186,66.8692,66.6389,66.6743,141900.0
2013-08-20 09:40:00,75.26,75.33,75.23,75.33,78400.0,66.6566,66.7186,66.63,66.7186,78400.0
2013-08-20 09:50:00,75.32,75.37,75.28,75.32,104400.0,66.7098,66.754,66.6743,66.7098,104400.0
2013-08-20 10:00:00,75.31,75.39,75.31,75.35,69600.0,66.7009,66.7718,66.7009,66.7363,69600.0
2013-08-20 10:10:00,75.36,75.38,75.28,75.33,55700.0,66.7452,66.7629,66.6743,66.7186,55700.0
2013-08-20 10:20:00,75.35,75.48,75.35,75.45,62700.0,66.7363,66.8515,66.7363,66.8249,62700.0
2013-08-20 10:30:00,75.45,75.61,75.42,75.61,62400.0,66.8249,66.9666,66.7983,66.9666,62400.0
2013-08-20 10:40:00,75.59,75.61,75.55,75.6,39800.0,66.9489,66.9666,66.9135,66.9577,39800.0
2013-08-20 10:50:00,75.6,75.62,75.55,75.55,37800.0,66.9577,66.9755,66.9135,66.9135,37800.0
2013-08-20 11:00:00,75.55,75.63,75.55,75.63,59500.0,66.9135,66.9843,66.9135,66.9843,59500.0
2013-08-20 11:10:00,75.61,75.62,75.56,75.58,35200.0,66.9666,66.9755,66.9223,66.94,35200.0
2013-08-20 11:20:00,75.58,75.62,75.57,75.58,34800.0,66.94,66.9755,66.9312,66.94,34800.0
2013-08-20 11:30:00,75.58,75.69,75.58,75.67,50700.0,66.94,67.0375,66.94,67.0197,50700.0
2013-08-20 11:40:00,75.67,75.78,75.67,75.77,45500.0,67.0197,67.1172,67.0197,67.1083,45500.0
2013-08-20 11:50:00,75.76,75.77,75.73,75.75,32800.0,67.0995,67.1083,67.0729,67.0906,32800.0
2013-08-20 12:00:00,75.75,75.81,75.75,75.76,32200.0,67.0906,67.1437,67.0906,67.0995,32200.0
2013-08-20 12:10:00,75.76,75.79,75.74,75.78,40200.0,67.0995,67.126,67.0817,67.1172,40200.0
2013-08-20 12:20:00,75.78,75.8,75.75,75.78,47400.0,67.1172,67.1349,67.0906,67.1172,47400.0
2013-08-20 12:30:00,75.78,75.78,75.69,75.7,19100.0,67.1172,67.1172,67.0375,67.0463,19100.0
2013-08-20 12:40:00,75.7,75.71,75.67,75.71,10900.0,67.0463,67.0552,67.0197,67.0552,10900.0
2013-08-20 12:50:00,75.71,75.76,75.7,75.76,31000.0,67.0552,67.0995,67.0463,67.0995,31000.0
2013-08-20 13:00:00,75.76,75.83,75.75,75.79,22200.0,67.0995,67.1615,67.0906,67.126,22200.0
2013-08-20 13:10:00,75.78,75.81,75.77,75.77,13100.0,67.1172,67.1437,67.1083,67.1083,13100.0
2013-08-20 13:20:00,75.76,75.78,75.7,75.71,24300.0,67.0995,67.1172,67.0463,67.0552,24300.0
2013-08-20 13:30:00,75.72,75.75,75.71,75.72,10100.0,67.064,67.0906,67.0552,67.064,10100.0
2013-08-20 13:40:00,75.73,75.77,75.72,75.76,26900.0,67.0729,67.1083,67.064,67.0995,26900.0
2013-08-20 13:50:00,75.75,75.76,75.7,75.72,11800.0,67.0906,67.0995,67.0463,67.064,11800.0
2013-08-20 14:00:00,75.72,75.74,75.71,75.72,12400.0,67.064,67.0817,67.0552,67.064,12400.0
2013-08-20 14:10:00,75.7,75.72,75.69,75.69,17000.0,67.0463,67.064,67.0375,67.0375,17000.0
2013-08-20 14:20:00,75.68,75.73,75.64,75.71,18100.0,67.0286,67.0729,66.9932,67.0552,18100.0
2013-08-20 14:30:00,75.7,75.73,75.63,75.66,14200.0,67.0463,67.0729,66.9843,67.0109,14200.0
2013-08-20 14:40:00,75.67,75.7,75.63,75.68,13000.0,67.0197,67.0463,66.9843,67.0286,13000.0
2013-08-20 14:50:00,75.68,75.72,75.64,75.66,52100.0,67.0286,67.064,66.9932,67.0109,52100.0
2013-08-20 15:00:00,75.66,75.71,75.63,75.7,36800.0,67.0109,67.0552,66.9843,67.0463,36800.0
2013-08-20 15:10:00,75.69,75.7,75.66,75.69,10600.0,67.0375,67.0463,67.0109,67.0375,10600.0
2013-08-20 15:20:00,75.68,75.7,75.65,75.69,10600.0,67.0286,67.0463,67.002,67.0375,10600.0
2013-08-20 15:30:00,75.69,75.74,75.67,75.67,14300.0,67.0375,67.0817,67.0197,67.0197,14300.0
2013-08-20 15:40:00,75.67,75.69,75.56,75.58,20600.0,67.0197,67.0375,66.9223,66.94,20600.0
2013-08-20 15:50:00,75.58,75.59,75.51,75.52,29500.0,66.94,66.9489,66.878,66.8869,29500.0
2013-08-21 09:30:00,75.37,75.45,75.29,75.45,40100.0,66.754,66.8249,66.6832,66.8249,40100.0
2013-08-21 09:40:00,75.45,75.53,75.43,75.52,47400.0,66.8249,66.8958,66.8072,66.8869,47400.0
2013-08-21 09:50:00,75.5,75.51,75.37,75.43,41500.0,66.8692,66.878,66.754,66.8072,41500.0
2013-08-21 10:00:00,75.46,75.56,75.41,75.44,36800.0,66.8338,66.9223,66.7895,66.816,36800.0
2013-08-21 10:10:00,75.45,75.49,75.34,75.42,20800.0,66.8249,66.8603,66.7275,66.7983,20800.0
2013-08-21 10:20:00,75.46,75.52,75.45,75.46,16000.0,66.8338,66.8869,66.8249,66.8338,16000.0
2013-08-21 10:30:00,75.47,75.48,75.4,75.48,23100.0,66.8426,66.8515,66.7806,66.8515,23100.0
2013-08-21 10:40:00,75.49,75.56,75.49,75.52,15900.0,66.8603,66.9223,66.8603,66.8869,15900.0
2013-08-21 10:50:00,75.53,75.54,75.48,75.48,10600.0,66.8958,66.9046,66.8515,66.8515,10600.0
2013-08-21 11:00:00,75.48,75.5,75.44,75.44,14200.0,66.8515,66.8692,66.816,66.816,14200.0
2013-08-21 11:10:00,75.43,75.49,75.43,75.49,13300.0,66.8072,66.8603,66.8072,66.8603,13300.0
2013-08-21 11:20:00,75.46,75.47,75.38,75.38,11500.0,66.8338,66.8426,66.7629,66.7629,11500.0
2013-08-21 11:30:00,75.39,75.43,75.31,75.31,17200.0,66.7718,66.8072,66.7009,66.7009,17200.0
2013-08-21 11:40:00,75.33,75.36,75.22,75.22,20200.0,66.7186,66.7452,66.6212,66.6212,20200.0
2013-08-21 11:50:00,75.22,75.28,75.2,75.28,18300.0,66.6212,66.6743,66.6035,66.6743,18300.0
2013-08-21 12:00:00,75.29,75.3,75.27,75.27,32900.0,66.6832,66.692,66.6655,66.6655,32900.0
2013-08-21 12:10:00,75.27,75.34,75.27,75.34,12800.0,66.6655,66.7275,66.6655,66.7275,12800.0
2013-08-21 12:20:00,75.35,75.36,75.32,75.34,9500.0,66.7363,66.7452,66.7098,66.7275,9500.0
2013-08-21 12:30:00,75.35,75.35,75.29,75.34,11400.0,66.7363,66.7363,66.6832,66.7275,11400.0
2013-08-21 12:40:00,75.35,75.38,75.33,75.37,6600.0,66.7363,66.7629,66.7186,66.754,6600.0
2013-08-21 12:50:00,75.35,75.38,75.34,75.37,10800.0,66.7363,66.7629,66.7275,66.754,10800.0
2013-08-21 13:00:00,75.36,75.36,75.32,75.35,9200.0,66.7452,66.7452,66.7098,66.7363,9200.0
2013-08-21 13:10:00,75.35,75.44,75.35,75.41,23900.0,66.7363,66.816,66.7363,66.7895,23900.0
2013-08-21 13:20:00,75.41,75.41,75.37,75.39,4700.0,66.7895,66.7895,66.754,66.7718,4700.0
2013-08-21 13:30:00,75.38,75.41,75.38,75.4,6900.0,66.7629,66.7895,66.7629,66.7806,6900.0
2013-08-21 13:40:00,75.39,75.46,75.39,75.44,6100.0,66.7718,66.8338,66.7718,66.816,6100.0
2013-08-21 13:50:00,75.44,75.45,75.41,75.44,17600.0,66.816,66.8249,66.7895,66.816,17600.0
2013-08-21 14:00:00,75.42,75.43,75.01,75.2,72700.0,66.7983,66.8072,66.4352,66.6035,72700.0
2013-08-21 14:10:00,75.2,75.38,75.19,75.32,45400.0,66.6035,66.7629,66.5946,66.7098,45400.0
2013-08-21 14:20:00,75.29,75.39,75.18,75.38,43500.0,66.6832,66.7718,66.5858,66.7629,43500.0
2013-08-21 14:30:00,75.37,75.73,75.36,75.67,64300.0,66.754,67.0729,66.7452,67.0197,64300.0
2013-08-21 14:40:00,75.66,75.83,75.64,75.8,40800.0,67.0109,67.1615,66.9932,67.1349,40800.0
2013-08-21 14:50:00,75.79,75.79,75.69,75.7,12600.0,67.126,67.126,67.0375,67.0463,12600.0
2013-08-21 15:00:00,75.71,75.71,75.62,75.64,254500.0,67.0552,67.0552,66.9755,66.9932,254500.0
2013-08-21 15:10:00,75.63,75.71,75.59,75.59,38100.0,66.9843,67.0552,66.9489,66.9489,38100.0
2013-08-21 15:20:00,75.59,75.6,75.48,75.49,29400.0,66.9489,66.9577,66.8515,66.8603,29400.0
2013-08-21 15:30:00,75.5,75.55,75.43,75.45,69300.0,66.8692,66.9135,66.8072,66.8249,69300.0
2013-08-21 15:40:00,75.45,75.45,75.25,75.28,33900.0,66.8249,66.8249,66.6478,66.6743,33900.0
2013-08-21 15:50:00,75.28,75.3,75.15,75.19,62300.0,66.6743,66.692,66.5592,66.5946,62300.0
2013-08-22 09:30:00,75.34,75.63,75.34,75.59,37400.0,66.7275,66.9843,66.7275,66.9489,37400.0
2013-08-22 09:40:00,75.6,75.66,75.6,75.64,12300.0,66.9577,67.0109,66.9577,66.9932,12300.0
2013-08-22 09:50:00,75.63,75.64,75.56,75.6,11300.0,66.9843,66.9932,66.9223,66.9577,11300.0
2013-08-22 10:00:00,75.6,75.64,75.53,75.53,23400.0,66.9577,66.9932,66.8958,66.8958,23400.0
2013-08-22 10:10:00,75.54,75.72,75.51,75.71,132400.0,66.9046,67.064,66.878,67.0552,132400.0
2013-08-22 10:20:00,75.72,75.73,75.67,75.71,52200.0,67.064,67.0729,67.0197,67.0552,52200.0
2013-08-22 10:30:00,75.73,75.73,75.69,75.72,24000.0,67.0729,67.0729,67.0375,67.064,24000.0
2013-08-22 10:40:00,75.73,75.84,75.73,75.78,21900.0,67.0729,67.1703,67.0729,67.1172,21900.0
2013-08-22 10:50:00,75.77,75.79,75.73,75.73,71500.0,67.1083,67.126,67.0729,67.0729,71500.0
2013-08-22 11:00:00,75.73,75.75,75.72,75.75,120500.0,67.0729,67.0906,67.064,67.0906,120500.0
2013-08-22 11:10:00,75.75,75.77,75.68,75.71,20800.0,67.0906,67.1083,67.0286,67.0552,20800.0
2013-08-22 11:20:00,75.7,75.71,75.61,75.63,20400.0,67.0463,67.0552,66.9666,66.9843,20400.0
2013-08-22 11:30:00,75.62,75.7,75.62,75.68,20200.0,66.9755,67.0463,66.9755,67.0286,20200.0
2013-08-22 11:40:00,75.68,75.75,75.65,75.74,70200.0,67.0286,67.0906,67.002,67.0817,70200.0
2013-08-22 11:50:00,75.75,75.75,75.69,75.73,390600.0,67.0906,67.0906,67.0375,67.0729,390600.0
2013-08-22 12:00:00,75.72,75.78,75.72,75.76,16500.0,67.064,67.1172,67.064,67.0995,16500.0
2013-08-22 12:10:00,75.78,75.79,75.77,75.78,21500.0,67.1172,67.126,67.1083,67.1172,21500.0
2013-08-22 12:20:00,75.78,75.78,75.7,75.7,25500.0,67.1172,67.1172,67.0463,67.0463,25500.0
2013-08-22 12:30:00,75.73,75.77,75.71,75.76,21000.0,67.0729,67.1083,67.0552,67.0995,21000.0
2013-08-22 12:40:00,75.75,75.77,75.7,75.7,24000.0,67.0906,67.1083,67.0463,67.0463,24000.0
2013-08-22 12:50:00,75.7,75.7,75.53,75.62,27100.0,67.0463,67.0463,66.8958,66.9755,27100.0
2013-08-22 13:00:00,75.62,75.78,75.59,75.73,162100.0,66.9755,67.1172,66.9489,67.0729,162100.0
2013-08-22 13:10:00,75.74,75.77,75.67,75.68,116200.0,67.0817,67.1083,67.0197,67.0286,116200.0
2013-08-22 13:20:00,75.67,75.67,75.61,75.64,20700.0,67.0197,67.0197,66.9666,66.9932,20700.0
2013-08-22 13:30:00,75.63,75.68,75.62,75.64,7200.0,66.9843,67.0286,66.9755,66.9932,7200.0
2013-08-22 13:40:00,75.68,75.7,75.67,75.69,10800.0,67.0286,67.0463,67.0197,67.0375,10800.0
2013-08-22 13:50:00,75.69,75.75,75.66,75.74,9400.0,67.0375,67.0906,67.0109,67.0817,9400.0
2013-08-22 14:00:00,75.73,75.78,75.72,75.72,5400.0,67.0729,67.1172,67.064,67.064,5400.0
2013-08-22 14:10:00,75.71,75.73,75.69,75.69,10100.0,67.0552,67.0729,67.0375,67.0375,10100.0
2013-08-22 14:20:00,75.69,75.76,75.68,75.75,12900.0,67.0375,67.0995,67.0286,67.0906,12900.0
2013-08-22 14:30:00,75.74,75.86,75.74,75.85,15100.0,67.0817,67.188,67.0817,67.1792,15100.0
2013-08-22 14:40:00,75.88,75.9,75.87,75.88,9600.0,67.2057,67.2235,67.1969,67.2057,9600.0
2013-08-22 14:50:00,75.88,76.0,75.87,75.88,93600.0,67.2057,67.312,67.1969,67.2057,93600.0
2013-08-22 15:00:00,75.87,75.9,75.79,75.79,66400.0,67.1969,67.2235,67.126,67.126,66400.0
2013-08-22 15:10:00,75.8,75.82,75.77,75.79,11300.0,67.1349,67.1526,67.1083,67.126,11300.0
2013-08-22 15:20:00,75.79,75.91,75.78,75.89,15300.0,67.126,67.2323,67.1172,67.2146,15300.0
2013-08-22 15:30:00,75.89,75.98,75.87,75.94,65000.0,67.2146,67.2943,67.1969,67.2589,65000.0
2013-08-22 15:40:00,75.93,75.95,75.91,75.92,38300.0,67.25,67.2677,67.2323,67.2412,38300.0
2013-08-22 15:50:00,75.92,75.93,75.86,75.89,63000.0,67.2412,67.25,67.188,67.2146,63000.0
2013-08-23 09:30:00,76.19,76.25,76.06,76.18,23500.0,67.4803,67.5334,67.3652,67.4714,23500.0
2013-08-23 09:40:00,76.16,76.16,76.03,76.08,17100.0,67.4537,67.4537,67.3386,67.3829,17100.0
2013-08-23 09:50:00,76.07,76.07,75.96,76.03,11500.0,67.374,67.374,67.2766,67.3386,11500.0
2013-08-23 10:00:00,76.01,76.07,75.84,75.92,38300.0,67.3209,67.374,67.1703,67.2412,38300.0
2013-08-23 10:10:00,75.93,76.0,75.9,75.97,32700.0,67.25,67.312,67.2235,67.2855,32700.0
2013-08-23 10:20:00,75.96,75.98,75.87,75.91,24100.0,67.2766,67.2943,67.1969,67.2323,24100.0
2013-08-23 10:30:00,75.91,76.03,75.9,76.0,18300.0,67.2323,67.3386,67.2235,67.312,18300.0
2013-08-23 10:40:00,76.02,76.05,75.99,76.03,17400.0,67.3297,67.3563,67.3032,67.3386,17400.0
2013-08-23 10:50:00,76.04,76.16,76.03,76.13,9800.0,67.3475,67.4537,67.3386,67.4272,9800.0
2013-08-23 11:00:00,76.12,76.14,76.04,76.05,21100.0,67.4183,67.436,67.3475,67.3563,21100.0
2013-08-23 11:10:00,76.05,76.09,76.02,76.07,61000.0,67.3563,67.3917,67.3297,67.374,61000.0
2013-08-23 11:20:00,76.06,76.07,75.99,76.02,7000.0,67.3652,67.374,67.3032,67.3297,7000.0
2013-08-23 11:30:00,76.02,76.06,76.0,76.03,14000.0,67.3297,67.3652,67.312,67.3386,14000.0
2013-08-23 11:40:00,76.04,76.09,76.03,76.07,6500.0,67.3475,67.3917,67.3386,67.374,6500.0
2013-08-23 11:50:00,76.08,76.09,76.03,76.05,9400.0,67.3829,67.3917,67.3386,67.3563,9400.0
2013-08-23 12:00:00,76.05,76.11,76.05,76.1,6700.0,67.3563,67.4094,67.3563,67.4006,6700.0
2013-08-23 12:10:00,76.09,76.1,76.04,76.1,11200.0,67.3917,67.4006,67.3475,67.4006,11200.0
2013-08-23 12:20:00,76.09,76.1,76.06,76.09,32200.0,67.3917,67.4006,67.3652,67.3917,32200.0
2013-08-23 12:30:00,76.08,76.16,76.08,76.16,23600.0,67.3829,67.4537,67.3829,67.4537,23600.0
2013-08-23 12:40:00,76.15,76.15,76.11,76.11,9100.0,67.4449,67.4449,67.4094,67.4094,9100.0
2013-08-23 12:50:00,76.1,76.14,76.08,76.13,8000.0,67.4006,67.436,67.3829,67.4272,8000.0
2013-08-23 13:00:00,76.13,76.13,76.08,76.11,5800.0,67.4272,67.4272,67.3829,67.4094,5800.0
2013-08-23 13:10:00,76.12,76.13,76.1,76.1,18600.0,67.4183,67.4272,67.4006,67.4006,18600.0
2013-08-23 13:20:00,76.1,76.14,76.1,76.12,80200.0,67.4006,67.436,67.4006,67.4183,80200.0
2013-08-23 13:30:00,76.12,76.14,76.11,76.12,10800.0,67.4183,67.436,67.4094,67.4183,10800.0
2013-08-23 13:40:00,76.15,76.15,76.12,76.13,96500.0,67.4449,67.4449,67.4183,67.4272,96500.0
2013-08-23 13:50:00,76.12,76.17,76.12,76.15,55100.0,67.4183,67.4626,67.4183,67.4449,55100.0
2013-08-23 14:00:00,76.14,76.14,76.09,76.1,20200.0,67.436,67.436,67.3917,67.4006,20200.0
2013-08-23 14:10:00,76.11,76.13,76.09,76.1,8100.0,67.4094,67.4272,67.3917,67.4006,8100.0
2013-08-23 14:20:00,76.09,76.12,76.09,76.12,6200.0,67.3917,67.4183,67.3917,67.4183,6200.0
2013-08-23 14:30:00,76.11,76.15,76.11,76.14,41000.0,67.4094,67.4449,67.4094,67.436,41000.0
2013-08-23 14:40:00,76.13,76.14,76.1,76.14,42700.0,67.4272,67.436,67.4006,67.436,42700.0
2013-08-23 14:50:00,76.14,76.17,76.13,76.16,54600.0,67.436,67.4626,67.4272,67.4537,54600.0
2013-08-23 15:00:00,76.15,76.16,76.13,76.16,15400.0,67.4449,67.4537,67.4272,67.4537,15400.0
2013-08-23 15:10:00,76.16,76.17,76.14,76.16,22800.0,67.4537,67.4626,67.436,67.4537,22800.0
2013-08-23 15:20:00,76.16,76.22,76.16,76.22,16600.0,67.4537,67.5069,67.4537,67.5069,16600.0
2013-08-23 15:30:00,76.22,76.24,76.17,76.2,12700.0,67.5069,67.5246,67.4626,67.4892,12700.0
2013-08-23 15:40:00,76.2,76.32,76.2,76.28,58200.0,67.4892,67.5954,67.4892,67.56,58200.0
2013-08-23 15:50:00,76.29,76.32,76.24,76.24,50500.0,67.5689,67.5954,67.5246,67.5246,50500.0
2013-08-26 09:30:00,76.36,76.36,76.25,76.32,37100.0,67.6309,67.6309,67.5334,67.5954,37100.0
2013-08-26 09:40:00,76.31,76.45,76.31,76.44,13100.0,67.5866,67.7106,67.5866,67.7017,13100.0
2013-08-26 09:50:00,76.45,76.48,76.39,76.41,13300.0,67.7106,67.7372,67.6574,67.6752,13300.0
2013-08-26 10:00:00,76.39,76.5,76.39,76.49,14000.0,67.6574,67.7549,67.6574,67.746,14000.0
2013-08-26 10:10:00,76.49,76.58,76.49,76.54,12000.0,67.746,67.8257,67.746,67.7903,12000.0
2013-08-26 10:20:00,76.52,76.58,76.52,76.54,11000.0,67.7726,67.8257,67.7726,67.7903,11000.0
2013-08-26 10:30:00,76.56,76.58,76.5,76.58,17500.0,67.808,67.8257,67.7549,67.8257,17500.0
2013-08-26 10:40:00,76.59,76.61,76.54,76.58,22100.0,67.8346,67.8523,67.7903,67.8257,22100.0
2013-08-26 10:50:00,76.58,76.63,76.55,76.63,11300.0,67.8257,67.87,67.7991,67.87,11300.0
2013-08-26 11:00:00,76.63,76.65,76.61,76.62,10400.0,67.87,67.8877,67.8523,67.8611,10400.0
2013-08-26 11:10:00,76.63,76.65,76.61,76.63,15600.0,67.87,67.8877,67.8523,67.87,15600.0
2013-08-26 11:20:00,76.63,76.65,76.62,76.64,8100.0,67.87,67.8877,67.8611,67.8789,8100.0
2013-08-26 11:30:00,76.66,76.7,76.63,76.66,16700.0,67.8966,67.932,67.87,67.8966,16700.0
2013-08-26 11:40:00,76.65,76.67,76.61,76.64,15500.0,67.8877,67.9054,67.8523,67.8789,15500.0
2013-08-26 11:50:00,76.64,76.65,76.6,76.62,10200.0,67.8789,67.8877,67.8434,67.8611,10200.0
2013-08-26 12:00:00,76.62,76.62,76.57,76.57,12600.0,67.8611,67.8611,67.8169,67.8169,12600.0
2013-08-26 12:10:00,76.57,76.6,76.57,76.6,34300.0,67.8169,67.8434,67.8169,67.8434,34300.0
2013-08-26 12:20:00,76.6,76.64,76.59,76.6,23200.0,67.8434,67.8789,67.8346,67.8434,23200.0
2013-08-26 12:30:00,76.6,76.67,76.59,76.63,19100.0,67.8434,67.9054,67.8346,67.87,19100.0
2013-08-26 12:40:00,76.64,76.65,76.62,76.62,30700.0,67.8789,67.8877,67.8611,67.8611,30700.0
2013-08-26 12:50:00,76.63,76.66,76.63,76.66,5700.0,67.87,67.8966,67.87,67.8966,5700.0
2013-08-26 13:00:00,76.65,76.67,76.65,76.67,5500.0,67.8877,67.9054,67.8877,67.9054,5500.0
2013-08-26 13:10:00,76.67,76.69,76.65,76.65,18900.0,67.9054,67.9231,67.8877,67.8877,18900.0
2013-08-26 13:20:00,76.65,76.67,76.62,76.63,19500.0,67.8877,67.9054,67.8611,67.87,19500.0
2013-08-26 13:30:00,76.62,76.62,76.57,76.57,46800.0,67.8611,67.8611,67.8169,67.8169,46800.0
2013-08-26 13:40:00,76.56,76.57,76.53,76.54,18100.0,67.808,67.8169,67.7814,67.7903,18100.0
2013-08-26 13:50:00,76.53,76.57,76.5,76.56,12600.0,67.7814,67.8169,67.7549,67.808,12600.0
2013-08-26 14:00:00,76.55,76.57,76.53,76.56,25500.0,67.7991,67.8169,67.7814,67.808,25500.0
2013-08-26 14:10:00,76.55,76.58,76.55,76.56,10100.0,67.7991,67.8257,67.7991,67.808,10100.0
2013-08-26 14:20:00,76.58,76.6,76.56,76.57,14000.0,67.8257,67.8434,67.808,67.8169,14000.0
2013-08-26 14:30:00,76.57,76.58,76.52,76.52,23500.0,67.8169,67.8257,67.7726,67.7726,23500.0
2013-08-26 14:40:00,76.52,76.54,76.51,76.53,7400.0,67.7726,67.7903,67.7637,67.7814,7400.0
2013-08-26 14:50:00,76.54,76.57,76.53,76.56,51400.0,67.7903,67.8169,67.7814,67.808,51400.0
2013-08-26 15:00:00,76.57,76.57,76.55,76.56,16900.0,67.8169,67.8169,67.7991,67.808,16900.0
2013-08-26 15:10:00,76.55,76.55,76.26,76.31,32400.0,67.7991,67.7991,67.5423,67.5866,32400.0
2013-08-26 15:20:00,76.31,76.31,76.07,76.19,47400.0,67.5866,67.5866,67.374,67.4803,47400.0
2013-08-26 15:30:00,76.2,76.3,76.17,76.25,106800.0,67.4892,67.5777,67.4626,67.5334,106800.0
2013-08-26 15:40:00,76.26,76.32,76.2,76.23,32500.0,67.5423,67.5954,67.4892,67.5157,32500.0
2013-08-26 15:50:00,76.21,76.23,76.14,76.16,48800.0,67.498,67.5157,67.436,67.4537,48800.0
2013-08-27 09:30:00,75.42,75.5,75.33,75.47,16400.0,66.7983,66.8692,66.7186,66.8426,16400.0
2013-08-27 09:40:00,75.54,75.61,75.48,75.6,31400.0,66.9046,66.9666,66.8515,66.9577,31400.0
2013-08-27 09:50:00,75.59,75.66,75.53,75.54,23600.0,66.9489,67.0109,66.8958,66.9046,23600.0
2013-08-27 10:00:00,75.56,75.6,75.44,75.48,39700.0,66.9223,66.9577,66.816,66.8515,39700.0
2013-08-27 10:10:00,75.47,75.51,75.39,75.45,14000.0,66.8426,66.878,66.7718,66.8249,14000.0
2013-08-27 10:20:00,75.41,75.43,75.26,75.29,22900.0,66.7895,66.8072,66.6566,66.6832,22900.0
2013-08-27 10:30:00,75.29,75.37,75.28,75.36,28800.0,66.6832,66.754,66.6743,66.7452,28800.0
2013-08-27 10:40:00,75.36,75.44,75.33,75.33,453100.0,66.7452,66.816,66.7186,66.7186,453100.0
2013-08-27 10:50:00,75.33,75.47,75.26,75.47,883400.0,66.7186,66.8426,66.6566,66.8426,883400.0
2013-08-27 11:00:00,75.46,75.47,75.37,75.37,217200.0,66.8338,66.8426,66.754,66.754,217200.0
2013-08-27 11:10:00,75.38,75.44,75.34,75.43,162100.0,66.7629,66.816,66.7275,66.8072,162100.0
2013-08-27 11:20:00,75.43,75.52,75.42,75.48,136400.0,66.8072,66.8869,66.7983,66.8515,136400.0
2013-08-27 11:30:00,75.49,75.51,75.4,75.45,32200.0,66.8603,66.878,66.7806,66.8249,32200.0
2013-08-27 11:40:00,75.45,75.46,75.33,75.35,151900.0,66.8249,66.8338,66.7186,66.7363,151900.0
2013-08-27 11:50:00,75.34,75.4,75.32,75.38,28000.0,66.7275,66.7806,66.7098,66.7629,28000.0
2013-08-27 12:00:00,75.38,75.38,75.23,75.27,23500.0,66.7629,66.7629,66.63,66.6655,23500.0
2013-08-27 12:10:00,75.26,75.29,75.2,75.21,34800.0,66.6566,66.6832,66.6035,66.6123,34800.0
2013-08-27 12:20:00,75.22,75.26,75.2,75.23,50900.0,66.6212,66.6566,66.6035,66.63,50900.0
2013-08-27 12:30:00,75.23,75.3,75.2,75.28,24600.0,66.63,66.692,66.6035,66.6743,24600.0
2013-08-27 12:40:00,75.26,75.27,75.15,75.24,39000.0,66.6566,66.6655,66.5592,66.6389,39000.0
2013-08-27 12:50:00,75.24,75.26,75.16,75.17,37600.0,66.6389,66.6566,66.568,66.5769,37600.0
2013-08-27 13:00:00,75.15,75.16,75.12,75.16,43700.0,66.5592,66.568,66.5326,66.568,43700.0
2013-08-27 13:10:00,75.16,75.17,75.09,75.1,25900.0,66.568,66.5769,66.506,66.5149,25900.0
2013-08-27 13:20:00,75.09,75.1,75.0,75.03,29900.0,66.506,66.5149,66.4263,66.4529,29900.0
2013-08-27 13:30:00,75.03,75.13,75.03,75.09,22800.0,66.4529,66.5415,66.4529,66.506,22800.0
2013-08-27 13:40:00,75.1,75.19,75.09,75.19,13100.0,66.5149,66.5946,66.506,66.5946,13100.0
2013-08-27 13:50:00,75.2,75.2,75.1,75.1,13100.0,66.6035,66.6035,66.5149,66.5149,13100.0
2013-08-27 14:00:00,75.1,75.1,75.04,75.04,22900.0,66.5149,66.5149,66.4618,66.4618,22900.0
2013-08-27 14:10:00,75.03,75.05,74.96,75.01,20300.0,66.4529,66.4706,66.3909,66.4352,20300.0
2013-08-27 14:20:00,75.0,75.02,74.88,74.95,24600.0,66.4263,66.4441,66.3201,66.3821,24600.0
2013-08-27 14:30:00,74.95,74.98,74.88,74.94,65900.0,66.3821,66.4086,66.3201,66.3732,65900.0
2013-08-27 14:40:00,74.93,75.05,74.93,75.0,22900.0,66.3643,66.4706,66.3643,66.4263,22900.0
2013-08-27 14:50:00,75.0,75.06,74.96,75.01,25300.0,66.4263,66.4795,66.3909,66.4352,25300.0
2013-08-27 15:00:00,75.0,75.09,74.98,75.02,10600.0,66.4263,66.506,66.4086,66.4441,10600.0
2013-08-27 15:10:00,75.02,75.02,74.87,74.9,45800.0,66.4441,66.4441,66.3112,66.3378,45800.0
2013-08-27 15:20:00,74.9,74.97,74.84,74.9,41200.0,66.3378,66.3998,66.2846,66.3378,41200.0
2013-08-27 15:30:00,74.91,74.91,74.78,74.84,46600.0,66.3466,66.3466,66.2315,66.2846,46600.0
2013-08-27 15:40:00,74.85,74.96,74.84,74.95,64400.0,66.2935,66.3909,66.2846,66.3821,64400.0
2013-08-27 15:50:00,74.95,74.95,74.87,74.88,112700.0,66.3821,66.3821,66.3112,66.3201,112700.0
2013-08-28 09:30:00,74.84,74.9,74.77,74.85,31000.0,66.2846,66.3378,66.2226,66.2935,31000.0
2013-08-28 09:40:00,74.99,75.04,74.97,75.02,12500.0,66.4175,66.4618,66.3998,66.4441,12500.0
2013-08-28 09:50:00,75.0,75.06,74.91,74.91,20100.0,66.4263,66.4795,66.3466,66.3466,20100.0
2013-08-28 10:00:00,74.93,75.0,74.86,74.87,27700.0,66.3643,66.4263,66.3023,66.3112,27700.0
2013-08-28 10:10:00,74.87,75.04,74.86,75.03,16800.0,66.3112,66.4618,66.3023,66.4529,16800.0
2013-08-28 10:20:00,75.03,75.04,74.97,75.0,20700.0,66.4529,66.4618,66.3998,66.4263,20700.0
2013-08-28 10:30:00,74.98,75.09,74.96,75.06,20600.0,66.4086,66.506,66.3909,66.4795,20600.0
2013-08-28 10:40:00,75.06,75.07,75.01,75.03,20000.0,66.4795,66.4883,66.4352,66.4529,20000.0
2013-08-28 10:50:00,75.02,75.11,75.02,75.1,14200.0,66.4441,66.5238,66.4441,66.5149,14200.0
2013-08-28 11:00:00,75.1,75.12,75.07,75.09,23100.0,66.5149,66.5326,66.4883,66.506,23100.0
2013-08-28 11:10:00,75.09,75.12,75.04,75.04,15100.0,66.506,66.5326,66.4618,66.4618,15100.0
2013-08-28 11:20:00,75.05,75.11,75.04,75.04,15100.0,66.4706,66.5238,66.4618,66.4618,15100.0
2013-08-28 11:30:00,75.05,75.05,75.0,75.04,10200.0,66.4706,66.4706,66.4263,66.4618,10200.0
2013-08-28 11:40:00,75.03,75.11,75.03,75.08,35500.0,66.4529,66.5238,66.4529,66.4972,35500.0
2013-08-28 11:50:00,75.09,75.2,75.08,75.2,16600.0,66.506,66.6035,66.4972,66.6035,16600.0
2013-08-28 12:00:00,75.19,75.19,75.14,75.14,158800.0,66.5946,66.5946,66.5503,66.5503,158800.0
2013-08-28 12:10:00,75.14,75.16,75.12,75.14,102300.0,66.5503,66.568,66.5326,66.5503,102300.0
2013-08-28 12:20:00,75.14,75.2,75.14,75.19,333000.0,66.5503,66.6035,66.5503,66.5946,333000.0
2013-08-28 12:30:00,75.2,75.23,75.19,75.21,344100.0,66.6035,66.63,66.5946,66.6123,344100.0
2013-08-28 12:40:00,75.22,75.25,75.19,75.23,230800.0,66.6212,66.6478,66.5946,66.63,230800.0
2013-08-28 12:50:00,75.24,75.31,75.24,75.28,45400.0,66.6389,66.7009,66.6389,66.6743,45400.0
2013-08-28 13:00:00,75.28,75.32,75.28,75.29,23400.0,66.6743,66.7098,66.6743,66.6832,23400.0
2013-08-28 13:10:00,75.27,75.27,75.22,75.23,31100.0,66.6655,66.6655,66.6212,66.63,31100.0
2013-08-28 13:20:00,75.25,75.28,75.23,75.28,9700.0,66.6478,66.6743,66.63,66.6743,9700.0
2013-08-28 13:30:00,75.29,75.29,75.22,75.26,18000.0,66.6832,66.6832,66.6212,66.6566,18000.0
2013-08-28 13:40:00,75.26,75.28,75.25,75.28,19200.0,66.6566,66.6743,66.6478,66.6743,19200.0
2013-08-28 13:50:00,75.28,75.31,75.24,75.3,53700.0,66.6743,66.7009,66.6389,66.692,53700.0
2013-08-28 14:00:00,75.3,75.32,75.22,75.23,17400.0,66.692,66.7098,66.6212,66.63,17400.0
2013-08-28 14:10:00,75.23,75.23,75.14,75.15,24000.0,66.63,66.63,66.5503,66.5592,24000.0
2013-08-28 14:20:00,75.15,75.19,75.14,75.16,35400.0,66.5592,66.5946,66.5503,66.568,35400.0
2013-08-28 14:30:00,75.16,75.17,75.09,75.09,20500.0,66.568,66.5769,66.506,66.506,20500.0
2013-08-28 14:40:00,75.1,75.15,75.06,75.13,25000.0,66.5149,66.5592,66.4795,66.5415,25000.0
2013-08-28 14:50:00,75.14,75.17,75.12,75.13,21900.0,66.5503,66.5769,66.5326,66.5415,21900.0
2013-08-28 15:00:00,75.13,75.24,75.11,75.24,22500.0,66.5415,66.6389,66.5238,66.6389,22500.0
2013-08-28 15:10:00,75.25,75.3,75.23,75.23,49800.0,66.6478,66.692,66.63,66.63,49800.0
2013-08-28 15:20:00,75.23,75.31,75.23,75.26,93100.0,66.63,66.7009,66.63,66.6566,93100.0
2013-08-28 15:30:00,75.26,75.31,75.22,75.22,53200.0,66.6566,66.7009,66.6212,66.6212,53200.0
2013-08-28 15:40:00,75.22,75.22,75.12,75.13,56700.0,66.6212,66.6212,66.5326,66.5415,56700.0
2013-08-28 15:50:00,75.12,75.16,75.06,75.08,104800.0,66.5326,66.568,66.4795,66.4972,104800.0
2013-08-29 09:30:00,74.99,75.25,74.93,75.23,24400.0,66.4175,66.6478,66.3643,66.63,24400.0
2013-08-29 09:40:00,75.25,75.34,75.25,75.3,15200.0,66.6478,66.7275,66.6478,66.692,15200.0
2013-08-29 09:50:00,75.29,75.42,75.29,75.33,19500.0,66.6832,66.7983,66.6832,66.7186,19500.0
2013-08-29 10:00:00,75.34,75.41,75.32,75.41,29800.0,66.7275,66.7895,66.7098,66.7895,29800.0
2013-08-29 10:10:00,75.42,75.49,75.38,75.47,24200.0,66.7983,66.8603,66.7629,66.8426,24200.0
2013-08-29 10:20:00,75.49,75.49,75.4,75.41,24200.0,66.8603,66.8603,66.7806,66.7895,24200.0
2013-08-29 10:30:00,75.41,75.61,75.41,75.61,23800.0,66.7895,66.9666,66.7895,66.9666,23800.0
2013-08-29 10:40:00,75.61,75.72,75.6,75.66,36800.0,66.9666,67.064,66.9577,67.0109,36800.0
2013-08-29 10:50:00,75.66,75.72,75.65,75.66,20600.0,67.0109,67.064,67.002,67.0109,20600.0
2013-08-29 11:00:00,75.67,75.69,75.63,75.65,40700.0,67.0197,67.0375,66.9843,67.002,40700.0
2013-08-29 11:10:00,75.65,75.69,75.65,75.68,16800.0,67.002,67.0375,67.002,67.0286,16800.0
2013-08-29 11:20:00,75.68,75.74,75.68,75.73,10900.0,67.0286,67.0817,67.0286,67.0729,10900.0
2013-08-29 11:30:00,75.73,75.75,75.7,75.72,16000.0,67.0729,67.0906,67.0463,67.064,16000.0
2013-08-29 11:40:00,75.73,75.76,75.72,75.73,27700.0,67.0729,67.0995,67.064,67.0729,27700.0
2013-08-29 11:50:00,75.74,75.76,75.72,75.76,20100.0,67.0817,67.0995,67.064,67.0995,20100.0
2013-08-29 12:00:00,75.76,75.78,75.72,75.72,8300.0,67.0995,67.1172,67.064,67.064,8300.0
2013-08-29 12:10:00,75.7,75.7,75.65,75.7,9200.0,67.0463,67.0463,67.002,67.0463,9200.0
2013-08-29 12:20:00,75.7,75.71,75.67,75.7,18500.0,67.0463,67.0552,67.0197,67.0463,18500.0
2013-08-29 12:30:00,75.71,75.71,75.63,75.63,15500.0,67.0552,67.0552,66.9843,66.9843,15500.0
2013-08-29 12:40:00,75.64,75.65,75.6,75.64,16700.0,66.9932,67.002,66.9577,66.9932,16700.0
2013-08-29 12:50:00,75.65,75.67,75.63,75.67,10500.0,67.002,67.0197,66.9843,67.0197,10500.0
2013-08-29 13:00:00,75.67,75.74,75.65,75.73,28500.0,67.0197,67.0817,67.002,67.0729,28500.0
2013-08-29 13:10:00,75.73,75.73,75.66,75.68,26800.0,67.0729,67.0729,67.0109,67.0286,26800.0
2013-08-29 13:20:00,75.68,75.68,75.56,75.6,40000.0,67.0286,67.0286,66.9223,66.9577,40000.0
2013-08-29 13:30:00,75.59,75.59,75.5,75.52,25800.0,66.9489,66.9489,66.8692,66.8869,25800.0
2013-08-29 13:40:00,75.51,75.56,75.5,75.55,21000.0,66.878,66.9223,66.8692,66.9135,21000.0
2013-08-29 13:50:00,75.52,75.54,75.47,75.5,34600.0,66.8869,66.9046,66.8426,66.8692,34600.0
2013-08-29 14:00:00,75.5,75.61,75.48,75.59,105800.0,66.8692,66.9666,66.8515,66.9489,105800.0
2013-08-29 14:10:00,75.6,75.61,75.51,75.53,91600.0,66.9577,66.9666,66.878,66.8958,91600.0
2013-08-29 14:20:00,75.53,75.64,75.53,75.61,45600.0,66.8958,66.9932,66.8958,66.9666,45600.0
2013-08-29 14:30:00,75.6,75.68,75.6,75.62,42600.0,66.9577,67.0286,66.9577,66.9755,42600.0
2013-08-29 14:40:00,75.61,75.65,75.61,75.64,13000.0,66.9666,67.002,66.9666,66.9932,13000.0
2013-08-29 14:50:00,75.65,75.66,75.63,75.64,36900.0,67.002,67.0109,66.9843,66.9932,36900.0
2013-08-29 15:00:00,75.65,75.65,75.53,75.58,29400.0,67.002,67.002,66.8958,66.94,29400.0
2013-08-29 15:10:00,75.59,75.64,75.56,75.58,41000.0,66.9489,66.9932,66.9223,66.94,41000.0
2013-08-29 15:20:00,75.58,75.59,75.45,75.48,41400.0,66.94,66.9489,66.8249,66.8515,41400.0
2013-08-29 15:30:00,75.47,75.48,75.37,75.42,42500.0,66.8426,66.8515,66.754,66.7983,42500.0
2013-08-29 15:40:00,75.42,75.52,75.42,75.49,80200.0,66.7983,66.8869,66.7983,66.8603,80200.0
2013-08-29 15:50:00,75.49,75.51,75.42,75.42,89800.0,66.8603,66.878,66.7983,66.7983,89800.0
2013-08-30 09:30:00,75.58,75.58,75.37,75.4,37900.0,66.94,66.94,66.754,66.7806,37900.0
2013-08-30 09:40:00,75.4,75.44,75.31,75.36,17500.0,66.7806,66.816,66.7009,66.7452,17500.0
2013-08-30 09:50:00,75.36,75.46,75.32,75.36,21000.0,66.7452,66.8338,66.7098,66.7452,21000.0
2013-08-30 10:00:00,75.36,75.36,75.22,75.26,27900.0,66.7452,66.7452,66.6212,66.6566,27900.0
2013-08-30 10:10:00,75.25,75.29,75.2,75.28,225500.0,66.6478,66.6832,66.6035,66.6743,225500.0
2013-08-30 10:20:00,75.29,75.32,75.23,75.23,37100.0,66.6832,66.7098,66.63,66.63,37100.0
2013-08-30 10:30:00,75.23,75.31,75.21,75.24,378900.0,66.63,66.7009,66.6123,66.6389,378900.0
2013-08-30 10:40:00,75.24,75.24,75.11,75.16,77200.0,66.6389,66.6389,66.5238,66.568,77200.0
2013-08-30 10:50:00,75.16,75.17,75.1,75.15,36200.0,66.568,66.5769,66.5149,66.5592,36200.0
2013-08-30 11:00:00,75.14,75.22,75.1,75.19,43000.0,66.5503,66.6212,66.5149,66.5946,43000.0
2013-08-30 11:10:00,75.19,75.25,75.19,75.19,25700.0,66.5946,66.6478,66.5946,66.5946,25700.0
2013-08-30 11:20:00,75.2,75.23,75.16,75.16,58200.0,66.6035,66.63,66.568,66.568,58200.0
2013-08-30 11:30:00,75.15,75.17,75.07,75.07,36900.0,66.5592,66.5769,66.4883,66.4883,36900.0
2013-08-30 11:40:00,75.07,75.16,75.04,75.14,20200.0,66.4883,66.568,66.4618,66.5503,20200.0
2013-08-30 11:50:00,75.14,75.16,75.08,75.09,18900.0,66.5503,66.568,66.4972,66.506,18900.0
2013-08-30 12:00:00,75.09,75.17,75.07,75.15,15400.0,66.506,66.5769,66.4883,66.5592,15400.0
2013-08-30 12:10:00,75.16,75.22,75.16,75.22,33600.0,66.568,66.6212,66.568,66.6212,33600.0
2013-08-30 12:20:00,75.22,75.23,75.16,75.22,22500.0,66.6212,66.63,66.568,66.6212,22500.0
2013-08-30 12:30:00,75.21,75.21,75.13,75.15,25000.0,66.6123,66.6123,66.5415,66.5592,25000.0
2013-08-30 12:40:00,75.15,75.19,75.13,75.18,37100.0,66.5592,66.5946,66.5415,66.5858,37100.0
2013-08-30 12:50:00,75.17,75.19,75.14,75.18,21200.0,66.5769,66.5946,66.5503,66.5858,21200.0
2013-08-30 13:00:00,75.18,75.18,74.92,74.92,32700.0,66.5858,66.5858,66.3555,66.3555,32700.0
2013-08-30 13:10:00,74.92,75.3,74.92,75.21,52300.0,66.3555,66.692,66.3555,66.6123,52300.0
2013-08-30 13:20:00,75.22,75.23,75.08,75.22,41000.0,66.6212,66.63,66.4972,66.6212,41000.0
2013-08-30 13:30:00,75.21,75.23,75.16,75.16,142300.0,66.6123,66.63,66.568,66.568,142300.0
2013-08-30 13:40:00,75.15,75.26,75.12,75.22,42700.0,66.5592,66.6566,66.5326,66.6212,42700.0
2013-08-30 13:50:00,75.22,75.24,75.08,75.08,60100.0,66.6212,66.6389,66.4972,66.4972,60100.0
2013-08-30 14:00:00,75.08,75.13,75.04,75.09,51000.0,66.4972,66.5415,66.4618,66.506,51000.0
2013-08-30 14:10:00,75.1,75.13,75.08,75.11,81400.0,66.5149,66.5415,66.4972,66.5238,81400.0
2013-08-30 14:20:00,75.11,75.14,75.1,75.11,34800.0,66.5238,66.5503,66.5149,66.5238,34800.0
2013-08-30 14:30:00,75.1,75.23,75.1,75.21,53300.0,66.5149,66.63,66.5149,66.6123,53300.0
2013-08-30 14:40:00,75.2,75.2,75.14,75.18,46500.0,66.6035,66.6035,66.5503,66.5858,46500.0
2013-08-30 14:50:00,75.19,75.23,75.18,75.19,32000.0,66.5946,66.63,66.5858,66.5946,32000.0
2013-08-30 15:00:00,75.19,75.23,75.13,75.16,36400.0,66.5946,66.63,66.5415,66.568,36400.0
2013-08-30 15:10:00,75.15,75.24,75.13,75.21,28500.0,66.5592,66.6389,66.5415,66.6123,28500.0
2013-08-30 15:20:00,75.22,75.23,75.16,75.19,49800.0,66.6212,66.63,66.568,66.5946,49800.0
2013-08-30 15:30:00,75.18,75.18,75.09,75.11,23700.0,66.5858,66.5858,66.506,66.5238,23700.0
2013-08-30 15:40:00,75.11,75.11,74.99,75.02,70000.0,66.5238,66.5238,66.4175,66.4441,70000.0
2013-08-30 15:50:00,75.01,75.16,74.9,75.06,88500.0,66.4352,66.568,66.3378,66.4795,88500.0
2013-09-03 09:30:00,75.81,75.98,75.69,75.91,24400.0,67.1437,67.2943,67.0375,67.2323,24400.0
2013-09-03 09:40:00,75.9,75.92,75.82,75.82,16600.0,67.2235,67.2412,67.1526,67.1526,16600.0
2013-09-03 09:50:00,75.82,75.85,75.76,75.8,26800.0,67.1526,67.1792,67.0995,67.1349,26800.0
2013-09-03 10:00:00,75.79,75.84,75.69,75.81,42300.0,67.126,67.1703,67.0375,67.1437,42300.0
2013-09-03 10:10:00,75.81,75.9,75.72,75.74,33600.0,67.1437,67.2235,67.064,67.0817,33600.0
2013-09-03 10:20:00,75.73,75.73,75.65,75.72,26000.0,67.0729,67.0729,67.002,67.064,26000.0
2013-09-03 10:30:00,75.73,75.8,75.69,75.8,128700.0,67.0729,67.1349,67.0375,67.1349,128700.0
2013-09-03 10:40:00,75.8,75.87,75.78,75.85,51000.0,67.1349,67.1969,67.1172,67.1792,51000.0
2013-09-03 10:50:00,75.84,75.84,75.77,75.77,39700.0,67.1703,67.1703,67.1083,67.1083,39700.0
2013-09-03 11:00:00,75.79,75.83,75.77,75.81,15000.0,67.126,67.1615,67.1083,67.1437,15000.0
2013-09-03 11:10:00,75.82,75.87,75.71,75.71,29000.0,67.1526,67.1969,67.0552,67.0552,29000.0
2013-09-03 11:20:00,75.71,75.71,75.48,75.49,46300.0,67.0552,67.0552,66.8515,66.8603,46300.0
2013-09-03 11:30:00,75.49,75.54,75.45,75.53,39500.0,66.8603,66.9046,66.8249,66.8958,39500.0
2013-09-03 11:40:00,75.52,75.56,75.42,75.52,47100.0,66.8869,66.9223,66.7983,66.8869,47100.0
2013-09-03 11:50:00,75.52,75.53,75.46,75.49,46000.0,66.8869,66.8958,66.8338,66.8603,46000.0
2013-09-03 12:00:00,75.49,75.56,75.45,75.55,45000.0,66.8603,66.9223,66.8249,66.9135,45000.0
2013-09-03 12:10:00,75.56,75.56,75.43,75.44,22700.0,66.9223,66.9223,66.8072,66.816,22700.0
2013-09-03 12:20:00,75.43,75.49,75.42,75.48,11900.0,66.8072,66.8603,66.7983,66.8515,11900.0
2013-09-03 12:30:00,75.48,75.5,75.44,75.48,11400.0,66.8515,66.8692,66.816,66.8515,11400.0
2013-09-03 12:40:00,75.48,75.48,75.34,75.37,15700.0,66.8515,66.8515,66.7275,66.754,15700.0
2013-09-03 12:50:00,75.36,75.39,75.3,75.31,9800.0,66.7452,66.7718,66.692,66.7009,9800.0
2013-09-03 13:00:00,75.31,75.33,75.23,75.33,41100.0,66.7009,66.7186,66.63,66.7186,41100.0
2013-09-03 13:10:00,75.33,75.37,75.25,75.25,29700.0,66.7186,66.754,66.6478,66.6478,29700.0
2013-09-03 13:20:00,75.25,75.34,75.24,75.34,29100.0,66.6478,66.7275,66.6389,66.7275,29100.0
2013-09-03 13:30:00,75.34,75.35,75.28,75.32,60000.0,66.7275,66.7363,66.6743,66.7098,60000.0
2013-09-03 13:40:00,75.32,75.35,75.17,75.17,17300.0,66.7098,66.7363,66.5769,66.5769,17300.0
2013-09-03 13:50:00,75.18,75.24,75.14,75.18,27300.0,66.5858,66.6389,66.5503,66.5858,27300.0
2013-09-03 14:00:00,75.19,75.25,75.19,75.22,30900.0,66.5946,66.6478,66.5946,66.6212,30900.0
2013-09-03 14:10:00,75.23,75.31,75.23,75.27,24500.0,66.63,66.7009,66.63,66.6655,24500.0
2013-09-03 14:20:00,75.26,75.26,75.11,75.2,57500.0,66.6566,66.6566,66.5238,66.6035,57500.0
2013-09-03 14:30:00,75.22,75.28,75.17,75.23,43400.0,66.6212,66.6743,66.5769,66.63,43400.0
2013-09-03 14:40:00,75.22,75.23,75.14,75.2,140900.0,66.6212,66.63,66.5503,66.6035,140900.0
2013-09-03 14:50:00,75.2,75.3,75.13,75.3,24100.0,66.6035,66.692,66.5415,66.692,24100.0
2013-09-03 15:00:00,75.31,75.5,75.29,75.46,74400.0,66.7009,66.8692,66.6832,66.8338,74400.0
2013-09-03 15:10:00,75.46,75.51,75.44,75.44,18000.0,66.8338,66.878,66.816,66.816,18000.0
2013-09-03 15:20:00,75.44,75.47,75.4,75.41,17500.0,66.816,66.8426,66.7806,66.7895,17500.0
2013-09-03 15:30:00,75.43,75.5,75.43,75.5,13800.0,66.8072,66.8692,66.8072,66.8692,13800.0
2013-09-03 15:40:00,75.5,75.54,75.35,75.38,33400.0,66.8692,66.9046,66.7363,66.7629,33400.0
2013-09-03 15:50:00,75.39,75.48,75.38,75.48,103200.0,66.7718,66.8515,66.7629,66.8515,103200.0
2013-09-04 09:30:00,75.54,75.55,75.37,75.38,28600.0,66.9046,66.9135,66.754,66.7629,28600.0
2013-09-04 09:40:00,75.4,75.59,75.4,75.58,16200.0,66.7806,66.9489,66.7806,66.94,16200.0
2013-09-04 09:50:00,75.58,75.69,75.58,75.66,17900.0,66.94,67.0375,66.94,67.0109,17900.0
2013-09-04 10:00:00,75.65,75.79,75.65,75.77,19000.0,67.002,67.126,67.002,67.1083,19000.0
2013-09-04 10:10:00,75.77,75.84,75.77,75.79,18200.0,67.1083,67.1703,67.1083,67.126,18200.0
2013-09-04 10:20:00,75.8,75.85,75.79,75.84,18300.0,67.1349,67.1792,67.126,67.1703,18300.0
2013-09-04 10:30:00,75.83,75.84,75.78,75.84,9400.0,67.1615,67.1703,67.1172,67.1703,9400.0
2013-09-04 10:40:00,75.85,75.85,75.79,75.8,17700.0,67.1792,67.1792,67.126,67.1349,17700.0
2013-09-04 10:50:00,75.81,75.85,75.8,75.82,19500.0,67.1437,67.1792,67.1349,67.1526,19500.0
2013-09-04 11:00:00,75.83,75.93,75.82,75.92,14300.0,67.1615,67.25,67.1526,67.2412,14300.0
2013-09-04 11:10:00,75.93,75.93,75.88,75.9,18200.0,67.25,67.25,67.2057,67.2235,18200.0
2013-09-04 11:20:00,75.89,75.91,75.87,75.91,16900.0,67.2146,67.2323,67.1969,67.2323,16900.0
2013-09-04 11:30:00,75.92,75.94,75.91,75.94,11300.0,67.2412,67.2589,67.2323,67.2589,11300.0
2013-09-04 11:40:00,75.94,76.03,75.94,76.01,20800.0,67.2589,67.3386,67.2589,67.3209,20800.0
2013-09-04 11:50:00,76.02,76.11,76.02,76.11,5600.0,67.3297,67.4094,67.3297,67.4094,5600.0
2013-09-04 12:00:00,76.11,76.13,76.09,76.12,16000.0,67.4094,67.4272,67.3917,67.4183,16000.0
2013-09-04 12:10:00,76.11,76.12,76.06,76.08,7800.0,67.4094,67.4183,67.3652,67.3829,7800.0
2013-09-04 12:20:00,76.08,76.09,76.05,76.09,4900.0,67.3829,67.3917,67.3563,67.3917,4900.0
2013-09-04 12:30:00,76.09,76.15,76.08,76.15,14300.0,67.3917,67.4449,67.3829,67.4449,14300.0
2013-09-04 12:40:00,76.14,76.14,76.08,76.1,19300.0,67.436,67.436,67.3829,67.4006,19300.0
2013-09-04 12:50:00,76.1,76.11,76.07,76.1,10800.0,67.4006,67.4094,67.374,67.4006,10800.0
2013-09-04 13:00:00,76.1,76.12,76.08,76.11,3500.0,67.4006,67.4183,67.3829,67.4094,3500.0
2013-09-04 13:10:00,76.1,76.19,76.1,76.17,56400.0,67.4006,67.4803,67.4006,67.4626,56400.0
2013-09-04 13:20:00,76.17,76.18,76.15,76.16,7900.0,67.4626,67.4714,67.4449,67.4537,7900.0
2013-09-04 13:30:00,76.17,76.18,76.14,76.15,16500.0,67.4626,67.4714,67.436,67.4449,16500.0
2013-09-04 13:40:00,76.16,76.18,76.12,76.12,7900.0,67.4537,67.4714,67.4183,67.4183,7900.0
2013-09-04 13:50:00,76.14,76.14,76.08,76.09,13700.0,67.436,67.436,67.3829,67.3917,13700.0
2013-09-04 14:00:00,76.08,76.13,76.05,76.05,39200.0,67.3829,67.4272,67.3563,67.3563,39200.0
2013-09-04 14:10:00,76.05,76.11,76.05,76.09,26300.0,67.3563,67.4094,67.3563,67.3917,26300.0
2013-09-04 14:20:00,76.1,76.12,76.09,76.09,14500.0,67.4006,67.4183,67.3917,67.3917,14500.0
2013-09-04 14:30:00,76.09,76.1,76.06,76.09,15000.0,67.3917,67.4006,67.3652,67.3917,15000.0
2013-09-04 14:40:00,76.09,76.12,76.08,76.11,16700.0,67.3917,67.4183,67.3829,67.4094,16700.0
2013-09-04 14:50:00,76.1,76.16,76.09,76.14,14400.0,67.4006,67.4537,67.3917,67.436,14400.0
2013-09-04 15:00:00,76.14,76.15,76.1,76.15,15400.0,67.436,67.4449,67.4006,67.4449,15400.0
2013-09-04 15:10:00,76.14,76.19,76.14,76.19,13500.0,67.436,67.4803,67.436,67.4803,13500.0
2013-09-04 15:20:00,76.18,76.18,76.02,76.05,34200.0,67.4714,67.4714,67.3297,67.3563,34200.0
2013-09-04 15:30:00,76.07,76.09,75.99,76.01,21000.0,67.374,67.3917,67.3032,67.3209,21000.0
2013-09-04 15:40:00,76.0,76.13,75.99,76.1,19500.0,67.312,67.4272,67.3032,67.4006,19500.0
2013-09-04 15:50:00,76.09,76.09,75.99,76.06,101000.0,67.3917,67.3917,67.3032,67.3652,101000.0
2013-09-05 09:30:00,76.12,76.31,76.08,76.31,26700.0,67.4183,67.5866,67.3829,67.5866,26700.0
2013-09-05 09:40:00,76.31,76.41,76.26,76.41,35900.0,67.5866,67.6752,67.5423,67.6752,35900.0
2013-09-05 09:50:00,76.39,76.4,76.34,76.38,28400.0,67.6574,67.6663,67.6132,67.6486,28400.0
2013-09-05 10:00:00,76.4,76.4,76.27,76.32,29800.0,67.6663,67.6663,67.5512,67.5954,29800.0
2013-09-05 10:10:00,76.34,76.39,76.31,76.37,15700.0,67.6132,67.6574,67.5866,67.6397,15700.0
2013-09-05 10:20:00,76.34,76.38,76.3,76.34,19900.0,67.6132,67.6486,67.5777,67.6132,19900.0
2013-09-05 10:30:00,76.35,76.36,76.19,76.23,20600.0,67.622,67.6309,67.4803,67.5157,20600.0
2013-09-05 10:40:00,76.24,76.26,76.17,76.2,12200.0,67.5246,67.5423,67.4626,67.4892,12200.0
2013-09-05 10:50:00,76.2,76.27,76.17,76.17,20600.0,67.4892,67.5512,67.4626,67.4626,20600.0
2013-09-05 11:00:00,76.17,76.23,76.17,76.23,35600.0,67.4626,67.5157,67.4626,67.5157,35600.0
2013-09-05 11:10:00,76.24,76.25,76.22,76.24,36900.0,67.5246,67.5334,67.5069,67.5246,36900.0
2013-09-05 11:20:00,76.24,76.26,76.18,76.22,79400.0,67.5246,67.5423,67.4714,67.5069,79400.0
2013-09-05 11:30:00,76.22,76.32,76.22,76.27,38200.0,67.5069,67.5954,67.5069,67.5512,38200.0
2013-09-05 11:40:00,76.27,76.31,76.26,76.31,33500.0,67.5512,67.5866,67.5423,67.5866,33500.0
2013-09-05 11:50:00,76.3,76.32,76.28,76.3,33400.0,67.5777,67.5954,67.56,67.5777,33400.0
2013-09-05 12:00:00,76.3,76.31,76.25,76.26,39600.0,67.5777,67.5866,67.5334,67.5423,39600.0
2013-09-05 12:10:00,76.26,76.27,76.21,76.23,33600.0,67.5423,67.5512,67.498,67.5157,33600.0
2013-09-05 12:20:00,76.23,76.26,76.22,76.23,31100.0,67.5157,67.5423,67.5069,67.5157,31100.0
2013-09-05 12:30:00,76.24,76.24,76.2,76.23,39500.0,67.5246,67.5246,67.4892,67.5157,39500.0
2013-09-05 12:40:00,76.22,76.25,76.22,76.25,29000.0,67.5069,67.5334,67.5069,67.5334,29000.0
2013-09-05 12:50:00,76.24,76.27,76.24,76.25,43200.0,67.5246,67.5512,67.5246,67.5334,43200.0
2013-09-05 13:00:00,76.25,76.28,76.22,76.22,52500.0,67.5334,67.56,67.5069,67.5069,52500.0
2013-09-05 13:10:00,76.22,76.24,76.2,76.24,38100.0,67.5069,67.5246,67.4892,67.5246,38100.0
2013-09-05 13:20:00,76.23,76.29,76.23,76.26,40700.0,67.5157,67.5689,67.5157,67.5423,40700.0
2013-09-05 13:30:00,76.27,76.27,76.25,76.26,44500.0,67.5512,67.5512,67.5334,67.5423,44500.0
2013-09-05 13:40:00,76.26,76.31,76.24,76.29,110400.0,67.5423,67.5866,67.5246,67.5689,110400.0
2013-09-05 13:50:00,76.29,76.31,76.23,76.24,54600.0,67.5689,67.5866,67.5157,67.5246,54600.0
2013-09-05 14:00:00,76.23,76.27,76.21,76.25,39700.0,67.5157,67.5512,67.498,67.5334,39700.0
2013-09-05 14:10:00,76.26,76.29,76.25,76.28,35500.0,67.5423,67.5689,67.5334,67.56,35500.0
2013-09-05 14:20:00,76.28,76.29,76.25,76.27,40200.0,67.56,67.5689,67.5334,67.5512,40200.0
2013-09-05 14:30:00,76.28,76.31,76.28,76.3,37100.0,67.56,67.5866,67.56,67.5777,37100.0
2013-09-05 14:40:00,76.31,76.32,76.28,76.31,52400.0,67.5866,67.5954,67.56,67.5866,52400.0
2013-09-05 14:50:00,76.31,76.37,76.3,76.34,51500.0,67.5866,67.6397,67.5777,67.6132,51500.0
2013-09-05 15:00:00,76.35,76.35,76.31,76.31,31400.0,67.622,67.622,67.5866,67.5866,31400.0
2013-09-05 15:10:00,76.32,76.33,76.29,76.32,50100.0,67.5954,67.6043,67.5689,67.5954,50100.0
2013-09-05 15:20:00,76.32,76.32,76.27,76.29,62000.0,67.5954,67.5954,67.5512,67.5689,62000.0
2013-09-05 15:30:00,76.29,76.3,76.22,76.25,57000.0,67.5689,67.5777,67.5069,67.5334,57000.0
2013-09-05 15:40:00,76.25,76.28,76.23,76.25,224800.0,67.5334,67.56,67.5157,67.5334,224800.0
2013-09-05 15:50:00,76.25,76.27,76.21,76.24,398700.0,67.5334,67.5512,67.498,67.5246,398700.0
2013-09-06 09:30:00,76.41,76.57,76.4,76.41,89100.0,67.6752,67.8169,67.6663,67.6752,89100.0
2013-09-06 09:40:00,76.4,76.4,75.76,75.96,132300.0,67.6663,67.6663,67.0995,67.2766,132300.0
2013-09-06 09:50:00,75.95,76.0,75.83,75.88,98500.0,67.2677,67.312,67.1615,67.2057,98500.0
2013-09-06 10:00:00,75.87,75.87,75.57,75.81,128900.0,67.1969,67.1969,66.9312,67.1437,128900.0
2013-09-06 10:10:00,75.81,75.97,75.72,75.93,1278300.0,67.1437,67.2855,67.064,67.25,1278300.0
2013-09-06 10:20:00,75.93,76.06,75.9,76.01,416900.0,67.25,67.3652,67.2235,67.3209,416900.0
2013-09-06 10:30:00,76.02,76.12,76.02,76.07,126800.0,67.3297,67.4183,67.3297,67.374,126800.0
2013-09-06 10:40:00,76.08,76.38,76.08,76.34,92900.0,67.3829,67.6486,67.3829,67.6132,92900.0
2013-09-06 10:50:00,76.34,76.47,76.3,76.44,71800.0,67.6132,67.7283,67.5777,67.7017,71800.0
2013-09-06 11:00:00,76.45,76.57,76.45,76.49,41100.0,67.7106,67.8169,67.7106,67.746,41100.0
2013-09-06 11:10:00,76.49,76.54,76.44,76.45,36800.0,67.746,67.7903,67.7017,67.7106,36800.0
2013-09-06 11:20:00,76.45,76.49,76.44,76.48,48000.0,67.7106,67.746,67.7017,67.7372,48000.0
2013-09-06 11:30:00,76.49,76.56,76.46,76.51,40100.0,67.746,67.808,67.7194,67.7637,40100.0
2013-09-06 11:40:00,76.51,76.53,76.47,76.49,27400.0,67.7637,67.7814,67.7283,67.746,27400.0
2013-09-06 11:50:00,76.49,76.54,76.46,76.51,36900.0,67.746,67.7903,67.7194,67.7637,36900.0
2013-09-06 12:00:00,76.51,76.55,76.48,76.52,36800.0,67.7637,67.7991,67.7372,67.7726,36800.0
2013-09-06 12:10:00,76.51,76.57,76.51,76.55,22700.0,67.7637,67.8169,67.7637,67.7991,22700.0
2013-09-06 12:20:00,76.55,76.56,76.5,76.52,21700.0,67.7991,67.808,67.7549,67.7726,21700.0
2013-09-06 12:30:00,76.52,76.53,76.41,76.43,17600.0,67.7726,67.7814,67.6752,67.6929,17600.0
2013-09-06 12:40:00,76.41,76.45,76.37,76.42,22400.0,67.6752,67.7106,67.6397,67.684,22400.0
2013-09-06 12:50:00,76.42,76.47,76.4,76.45,30000.0,67.684,67.7283,67.6663,67.7106,30000.0
2013-09-06 13:00:00,76.46,76.53,76.46,76.5,31300.0,67.7194,67.7814,67.7194,67.7549,31300.0
2013-09-06 13:10:00,76.5,76.54,76.49,76.54,28400.0,67.7549,67.7903,67.746,67.7903,28400.0
2013-09-06 13:20:00,76.55,76.55,76.49,76.52,23700.0,67.7991,67.7991,67.746,67.7726,23700.0
2013-09-06 13:30:00,76.51,76.56,76.51,76.54,14100.0,67.7637,67.808,67.7637,67.7903,14100.0
2013-09-06 13:40:00,76.54,76.63,76.52,76.63,40700.0,67.7903,67.87,67.7726,67.87,40700.0
2013-09-06 13:50:00,76.63,76.7,76.63,76.66,44000.0,67.87,67.932,67.87,67.8966,44000.0
2013-09-06 14:00:00,76.66,76.71,76.65,76.67,34800.0,67.8966,67.9409,67.8877,67.9054,34800.0
2013-09-06 14:10:00,76.68,76.68,76.61,76.62,24300.0,67.9143,67.9143,67.8523,67.8611,24300.0
2013-09-06 14:20:00,76.61,76.66,76.6,76.66,100400.0,67.8523,67.8966,67.8434,67.8966,100400.0
2013-09-06 14:30:00,76.66,76.69,76.65,76.65,34500.0,67.8966,67.9231,67.8877,67.8877,34500.0
2013-09-06 14:40:00,76.66,76.67,76.59,76.64,32400.0,67.8966,67.9054,67.8346,67.8789,32400.0
2013-09-06 14:50:00,76.65,76.68,76.56,76.6,45700.0,67.8877,67.9143,67.808,67.8434,45700.0
2013-09-06 15:00:00,76.6,76.64,76.46,76.51,47300.0,67.8434,67.8789,67.7194,67.7637,47300.0
2013-09-06 15:10:00,76.51,76.52,76.42,76.49,55300.0,67.7637,67.7726,67.684,67.746,55300.0
2013-09-06 15:20:00,76.5,76.53,76.47,76.49,46100.0,67.7549,67.7814,67.7283,67.746,46100.0
2013-09-06 15:30:00,76.49,76.5,76.37,76.43,37800.0,67.746,67.7549,67.6397,67.6929,37800.0
2013-09-06 15:40:00,76.43,76.48,76.31,76.31,66300.0,67.6929,67.7372,67.5866,67.5866,66300.0
2013-09-06 15:50:00,76.31,76.37,76.23,76.26,82900.0,67.5866,67.6397,67.5157,67.5423,82900.0
2013-09-09 09:30:00,76.52,76.79,76.52,76.67,40300.0,67.7726,68.0117,67.7726,67.9054,40300.0
2013-09-09 09:40:00,76.68,76.74,76.64,76.7,62500.0,67.9143,67.9674,67.8789,67.932,62500.0
2013-09-09 09:50:00,76.7,76.82,76.7,76.79,46000.0,67.932,68.0383,67.932,68.0117,46000.0
2013-09-09 10:00:00,76.81,76.85,76.7,76.71,44800.0,68.0294,68.0649,67.932,67.9409,44800.0
2013-09-09 10:10:00,76.72,76.77,76.67,76.71,29500.0,67.9497,67.994,67.9054,67.9409,29500.0
2013-09-09 10:20:00,76.72,76.74,76.66,76.66,20100.0,67.9497,67.9674,67.8966,67.8966,20100.0
2013-09-09 10:30:00,76.65,76.73,76.65,76.7,78000.0,67.8877,67.9586,67.8877,67.932,78000.0
2013-09-09 10:40:00,76.69,76.78,76.69,76.73,36400.0,67.9231,68.0029,67.9231,67.9586,36400.0
2013-09-09 10:50:00,76.73,76.73,76.67,76.73,16000.0,67.9586,67.9586,67.9054,67.9586,16000.0
2013-09-09 11:00:00,76.73,76.76,76.69,76.75,21500.0,67.9586,67.9851,67.9231,67.9763,21500.0
2013-09-09 11:10:00,76.77,76.77,76.69,76.72,16600.0,67.994,67.994,67.9231,67.9497,16600.0
2013-09-09 11:20:00,76.72,76.75,76.7,76.73,15300.0,67.9497,67.9763,67.932,67.9586,15300.0
2013-09-09 11:30:00,76.74,76.8,76.73,76.79,44700.0,67.9674,68.0206,67.9586,68.0117,44700.0
2013-09-09 11:40:00,76.8,76.85,76.8,76.83,21200.0,68.0206,68.0649,68.0206,68.0471,21200.0
2013-09-09 11:50:00,76.83,76.85,76.8,76.82,16000.0,68.0471,68.0649,68.0206,68.0383,16000.0
2013-09-09 12:00:00,76.81,76.85,76.81,76.83,28300.0,68.0294,68.0649,68.0294,68.0471,28300.0
2013-09-09 12:10:00,76.83,76.91,76.82,76.88,65700.0,68.0471,68.118,68.0383,68.0914,65700.0
2013-09-09 12:20:00,76.88,76.91,76.86,76.9,102200.0,68.0914,68.118,68.0737,68.1091,102200.0
2013-09-09 12:30:00,76.9,76.91,76.83,76.87,113800.0,68.1091,68.118,68.0471,68.0826,113800.0
2013-09-09 12:40:00,76.87,76.89,76.85,76.86,61200.0,68.0826,68.1003,68.0649,68.0737,61200.0
2013-09-09 12:50:00,76.87,76.89,76.85,76.88,14800.0,68.0826,68.1003,68.0649,68.0914,14800.0
2013-09-09 13:00:00,76.88,76.92,76.87,76.88,29500.0,68.0914,68.1269,68.0826,68.0914,29500.0
2013-09-09 13:10:00,76.87,76.9,76.86,76.87,18400.0,68.0826,68.1091,68.0737,68.0826,18400.0
2013-09-09 13:20:00,76.86,76.91,76.86,76.87,19800.0,68.0737,68.118,68.0737,68.0826,19800.0
2013-09-09 13:30:00,76.87,76.93,76.87,76.91,19000.0,68.0826,68.1357,68.0826,68.118,19000.0
2013-09-09 13:40:00,76.9,76.97,76.89,76.95,20700.0,68.1091,68.1711,68.1003,68.1534,20700.0
2013-09-09 13:50:00,76.97,77.01,76.94,77.01,18400.0,68.1711,68.2066,68.1446,68.2066,18400.0
2013-09-09 14:00:00,77.02,77.06,77.01,77.04,22700.0,68.2154,68.2508,68.2066,68.2331,22700.0
2013-09-09 14:10:00,77.03,77.16,77.03,77.15,43000.0,68.2243,68.3394,68.2243,68.3306,43000.0
2013-09-09 14:20:00,77.15,77.16,77.1,77.11,40900.0,68.3306,68.3394,68.2863,68.2951,40900.0
2013-09-09 14:30:00,77.11,77.13,77.08,77.08,21400.0,68.2951,68.3128,68.2686,68.2686,21400.0
2013-09-09 14:40:00,77.08,77.12,77.07,77.1,35200.0,68.2686,68.304,68.2597,68.2863,35200.0
2013-09-09 14:50:00,77.09,77.12,77.07,77.09,35500.0,68.2774,68.304,68.2597,68.2774,35500.0
2013-09-09 15:00:00,77.09,77.12,77.06,77.1,31500.0,68.2774,68.304,68.2508,68.2863,31500.0
2013-09-09 15:10:00,77.1,77.17,77.09,77.13,35100.0,68.2863,68.3483,68.2774,68.3128,35100.0
2013-09-09 15:20:00,77.12,77.14,77.07,77.09,38200.0,68.304,68.3217,68.2597,68.2774,38200.0
2013-09-09 15:30:00,77.09,77.15,77.07,77.08,1273800.0,68.2774,68.3306,68.2597,68.2686,1273800.0
2013-09-09 15:40:00,77.08,77.1,77.05,77.09,38000.0,68.2686,68.2863,68.242,68.2774,38000.0
2013-09-09 15:50:00,77.09,77.12,77.08,77.12,83900.0,68.2774,68.304,68.2686,68.304,83900.0
2013-09-10 09:30:00,77.58,77.63,77.41,77.43,64300.0,68.7114,68.7557,68.5608,68.5786,64300.0
2013-09-10 09:40:00,77.45,77.51,77.42,77.5,57900.0,68.5963,68.6494,68.5697,68.6405,57900.0
2013-09-10 09:50:00,77.51,77.57,77.48,77.5,40000.0,68.6494,68.7025,68.6228,68.6405,40000.0
2013-09-10 10:00:00,77.51,77.57,77.49,77.53,35200.0,68.6494,68.7025,68.6317,68.6671,35200.0
2013-09-10 10:10:00,77.51,77.59,77.45,77.46,18700.0,68.6494,68.7203,68.5963,68.6051,18700.0
2013-09-10 10:20:00,77.47,77.59,77.47,77.56,42300.0,68.614,68.7203,68.614,68.6937,42300.0
2013-09-10 10:30:00,77.57,77.61,77.55,77.57,21600.0,68.7025,68.738,68.6848,68.7025,21600.0
2013-09-10 10:40:00,77.57,77.63,77.57,77.6,30100.0,68.7025,68.7557,68.7025,68.7291,30100.0
2013-09-10 10:50:00,77.6,77.63,77.58,77.58,32000.0,68.7291,68.7557,68.7114,68.7114,32000.0
2013-09-10 11:00:00,77.58,77.61,77.57,77.59,36600.0,68.7114,68.738,68.7025,68.7203,36600.0
2013-09-10 11:10:00,77.59,77.61,77.56,77.57,25100.0,68.7203,68.738,68.6937,68.7025,25100.0
2013-09-10 11:20:00,77.57,77.61,77.57,77.58,37200.0,68.7025,68.738,68.7025,68.7114,37200.0
2013-09-10 11:30:00,77.58,77.58,77.5,77.51,15800.0,68.7114,68.7114,68.6405,68.6494,15800.0
2013-09-10 11:40:00,77.5,77.51,77.4,77.43,69800.0,68.6405,68.6494,68.552,68.5786,69800.0
2013-09-10 11:50:00,77.44,77.48,77.43,77.47,22800.0,68.5874,68.6228,68.5786,68.614,22800.0
2013-09-10 12:00:00,77.47,77.53,77.46,77.52,12500.0,68.614,68.6671,68.6051,68.6583,12500.0
2013-09-10 12:10:00,77.51,77.52,77.49,77.5,82600.0,68.6494,68.6583,68.6317,68.6405,82600.0
2013-09-10 12:20:00,77.49,77.52,77.47,77.5,26100.0,68.6317,68.6583,68.614,68.6405,26100.0
2013-09-10 12:30:00,77.49,77.53,77.47,77.51,45600.0,68.6317,68.6671,68.614,68.6494,45600.0
2013-09-10 12:40:00,77.51,77.51,77.45,77.47,8300.0,68.6494,68.6494,68.5963,68.614,8300.0
2013-09-10 12:50:00,77.48,77.57,77.48,77.55,46000.0,68.6228,68.7025,68.6228,68.6848,46000.0
2013-09-10 13:00:00,77.54,77.56,77.52,77.52,17200.0,68.676,68.6937,68.6583,68.6583,17200.0
2013-09-10 13:10:00,77.53,77.58,77.48,77.57,33500.0,68.6671,68.7114,68.6228,68.7025,33500.0
2013-09-10 13:20:00,77.56,77.6,77.53,77.59,18100.0,68.6937,68.7291,68.6671,68.7203,18100.0
2013-09-10 13:30:00,77.59,77.59,77.54,77.57,13300.0,68.7203,68.7203,68.676,68.7025,13300.0
2013-09-10 13:40:00,77.58,77.59,77.56,77.56,13700.0,68.7114,68.7203,68.6937,68.6937,13700.0
2013-09-10 13:50:00,77.58,77.62,77.57,77.6,11600.0,68.7114,68.7468,68.7025,68.7291,11600.0
2013-09-10 14:00:00,77.6,77.61,77.57,77.58,41700.0,68.7291,68.738,68.7025,68.7114,41700.0
2013-09-10 14:10:00,77.57,77.62,77.56,77.57,30100.0,68.7025,68.7468,68.6937,68.7025,30100.0
2013-09-10 14:20:00,77.57,77.59,77.56,77.58,15600.0,68.7025,68.7203,68.6937,68.7114,15600.0
2013-09-10 14:30:00,77.59,77.59,77.5,77.53,16600.0,68.7203,68.7203,68.6405,68.6671,16600.0
2013-09-10 14:40:00,77.55,77.57,77.54,77.57,11900.0,68.6848,68.7025,68.676,68.7025,11900.0
2013-09-10 14:50:00,77.57,77.6,77.55,77.6,16800.0,68.7025,68.7291,68.6848,68.7291,16800.0
2013-09-10 15:00:00,77.59,77.63,77.58,77.59,21800.0,68.7203,68.7557,68.7114,68.7203,21800.0
2013-09-10 15:10:00,77.59,77.61,77.56,77.59,16800.0,68.7203,68.738,68.6937,68.7203,16800.0
2013-09-10 15:20:00,77.6,77.64,77.57,77.63,23100.0,68.7291,68.7645,68.7025,68.7557,23100.0
2013-09-10 15:30:00,77.63,77.65,77.59,77.6,36300.0,68.7557,68.7734,68.7203,68.7291,36300.0
2013-09-10 15:40:00,77.61,77.63,77.56,77.61,19400.0,68.738,68.7557,68.6937,68.738,19400.0
2013-09-10 15:50:00,77.61,77.69,77.59,77.69,51000.0,68.738,68.8088,68.7203,68.8088,51000.0
2013-09-11 09:30:00,77.61,77.63,77.53,77.62,37100.0,68.738,68.7557,68.6671,68.7468,37100.0
2013-09-11 09:40:00,77.63,77.65,77.58,77.58,16700.0,68.7557,68.7734,68.7114,68.7114,16700.0
2013-09-11 09:50:00,77.59,77.62,77.5,77.53,12200.0,68.7203,68.7468,68.6405,68.6671,12200.0
2013-09-11 10:00:00,77.52,77.62,77.51,77.56,16700.0,68.6583,68.7468,68.6494,68.6937,16700.0
2013-09-11 10:10:00,77.57,77.59,77.49,77.5,28800.0,68.7025,68.7203,68.6317,68.6405,28800.0
2013-09-11 10:20:00,77.5,77.5,77.42,77.45,16100.0,68.6405,68.6405,68.5697,68.5963,16100.0
2013-09-11 10:30:00,77.44,77.54,77.44,77.5,23700.0,68.5874,68.676,68.5874,68.6405,23700.0
2013-09-11 10:40:00,77.5,77.53,77.48,77.5,13000.0,68.6405,68.6671,68.6228,68.6405,13000.0
2013-09-11 10:50:00,77.5,77.56,77.49,77.56,20100.0,68.6405,68.6937,68.6317,68.6937,20100.0
2013-09-11 11:00:00,77.56,77.61,77.55,77.61,15300.0,68.6937,68.738,68.6848,68.738,15300.0
2013-09-11 11:10:00,77.62,77.66,77.61,77.62,7000.0,68.7468,68.7823,68.738,68.7468,7000.0
2013-09-11 11:20:00,77.62,77.67,77.62,77.65,23000.0,68.7468,68.7911,68.7468,68.7734,23000.0
2013-09-11 11:30:00,77.65,77.8,77.65,77.77,22900.0,68.7734,68.9063,68.7734,68.8797,22900.0
2013-09-11 11:40:00,77.76,77.76,77.74,77.76,11700.0,68.8708,68.8708,68.8531,68.8708,11700.0
2013-09-11 11:50:00,77.75,77.75,77.73,77.75,14200.0,68.862,68.862,68.8443,68.862,14200.0
2013-09-11 12:00:00,77.74,77.74,77.71,77.74,13300.0,68.8531,68.8531,68.8265,68.8531,13300.0
2013-09-11 12:10:00,77.74,77.8,77.73,77.8,10400.0,68.8531,68.9063,68.8443,68.9063,10400.0
2013-09-11 12:20:00,77.8,77.81,77.76,77.81,12700.0,68.9063,68.9151,68.8708,68.9151,12700.0
2013-09-11 12:30:00,77.83,77.83,77.77,77.79,8000.0,68.9328,68.9328,68.8797,68.8974,8000.0
2013-09-11 12:40:00,77.81,77.81,77.77,77.81,43800.0,68.9151,68.9151,68.8797,68.9151,43800.0
2013-09-11 12:50:00,77.8,77.85,77.8,77.83,15800.0,68.9063,68.9505,68.9063,68.9328,15800.0
2013-09-11 13:00:00,77.83,77.83,77.76,77.8,24900.0,68.9328,68.9328,68.8708,68.9063,24900.0
2013-09-11 13:10:00,77.8,77.82,77.79,77.81,20000.0,68.9063,68.924,68.8974,68.9151,20000.0
2013-09-11 13:20:00,77.81,77.83,77.79,77.83,21800.0,68.9151,68.9328,68.8974,68.9328,21800.0
2013-09-11 13:30:00,77.83,77.9,77.83,77.88,24800.0,68.9328,68.9948,68.9328,68.9771,24800.0
2013-09-11 13:40:00,77.88,77.9,77.87,77.9,11100.0,68.9771,68.9948,68.9683,68.9948,11100.0
2013-09-11 13:50:00,77.9,77.9,77.84,77.85,35400.0,68.9948,68.9948,68.9417,68.9505,35400.0
2013-09-11 14:00:00,77.86,77.91,77.86,77.91,39600.0,68.9594,69.0037,68.9594,69.0037,39600.0
2013-09-11 14:10:00,77.91,77.92,77.84,77.86,16000.0,69.0037,69.0125,68.9417,68.9594,16000.0
2013-09-11 14:20:00,77.86,77.87,77.82,77.87,26000.0,68.9594,68.9683,68.924,68.9683,26000.0
2013-09-11 14:30:00,77.87,77.89,77.87,77.87,14200.0,68.9683,68.986,68.9683,68.9683,14200.0
2013-09-11 14:40:00,77.87,77.9,77.85,77.89,18600.0,68.9683,68.9948,68.9505,68.986,18600.0
2013-09-11 14:50:00,77.89,77.89,77.83,77.83,10700.0,68.986,68.986,68.9328,68.9328,10700.0
2013-09-11 15:00:00,77.85,77.87,77.83,77.83,15600.0,68.9505,68.9683,68.9328,68.9328,15600.0
2013-09-11 15:10:00,77.84,77.86,77.8,77.81,10000.0,68.9417,68.9594,68.9063,68.9151,10000.0
2013-09-11 15:20:00,77.81,77.84,77.79,77.79,12300.0,68.9151,68.9417,68.8974,68.8974,12300.0
2013-09-11 15:30:00,77.79,77.84,77.79,77.84,23500.0,68.8974,68.9417,68.8974,68.9417,23500.0
2013-09-11 15:40:00,77.84,77.85,77.79,77.82,36800.0,68.9417,68.9505,68.8974,68.924,36800.0
2013-09-11 15:50:00,77.82,77.93,77.82,77.93,43700.0,68.924,69.0214,68.924,69.0214,43700.0
2013-09-12 09:30:00,77.89,77.97,77.85,77.85,22900.0,68.986,69.0568,68.9505,68.9505,22900.0
2013-09-12 09:40:00,77.85,77.91,77.78,77.89,66500.0,68.9505,69.0037,68.8885,68.986,66500.0
2013-09-12 09:50:00,77.89,78.0,77.86,78.0,20400.0,68.986,69.0834,68.9594,69.0834,20400.0
2013-09-12 10:00:00,78.0,78.04,77.98,78.02,8500.0,69.0834,69.1188,69.0657,69.1011,8500.0
2013-09-12 10:10:00,78.01,78.02,77.97,77.98,9400.0,69.0922,69.1011,69.0568,69.0657,9400.0
2013-09-12 10:20:00,77.98,78.06,77.98,78.06,31100.0,69.0657,69.1365,69.0657,69.1365,31100.0
2013-09-12 10:30:00,78.07,78.1,78.05,78.09,17100.0,69.1454,69.172,69.1277,69.1631,17100.0
2013-09-12 10:40:00,78.09,78.11,78.07,78.08,59000.0,69.1631,69.1808,69.1454,69.1542,59000.0
2013-09-12 10:50:00,78.08,78.09,78.03,78.04,35800.0,69.1542,69.1631,69.11,69.1188,35800.0
2013-09-12 11:00:00,78.03,78.08,78.01,78.01,39700.0,69.11,69.1542,69.0922,69.0922,39700.0
2013-09-12 11:10:00,78.0,78.01,77.91,77.94,50000.0,69.0834,69.0922,69.0037,69.0303,50000.0
2013-09-12 11:20:00,77.94,78.0,77.93,77.96,45400.0,69.0303,69.0834,69.0214,69.048,45400.0
2013-09-12 11:30:00,77.97,78.0,77.81,77.82,318500.0,69.0568,69.0834,68.9151,68.924,318500.0
2013-09-12 11:40:00,77.82,77.9,77.82,77.9,71300.0,68.924,68.9948,68.924,68.9948,71300.0
2013-09-12 11:50:00,77.9,77.94,77.83,77.91,101900.0,68.9948,69.0303,68.9328,69.0037,101900.0
2013-09-12 12:00:00,77.9,77.9,77.83,77.84,55500.0,68.9948,68.9948,68.9328,68.9417,55500.0
2013-09-12 12:10:00,77.84,77.85,77.78,77.81,31300.0,68.9417,68.9505,68.8885,68.9151,31300.0
2013-09-12 12:20:00,77.81,77.81,77.74,77.79,41800.0,68.9151,68.9151,68.8531,68.8974,41800.0
2013-09-12 12:30:00,77.79,77.85,77.79,77.84,28700.0,68.8974,68.9505,68.8974,68.9417,28700.0
2013-09-12 12:40:00,77.85,77.87,77.83,77.85,97700.0,68.9505,68.9683,68.9328,68.9505,97700.0
2013-09-12 12:50:00,77.85,77.86,77.8,77.86,35300.0,68.9505,68.9594,68.9063,68.9594,35300.0
2013-09-12 13:00:00,77.86,77.91,77.85,77.91,21900.0,68.9594,69.0037,68.9505,69.0037,21900.0
2013-09-12 13:10:00,77.91,77.99,77.91,77.97,689900.0,69.0037,69.0745,69.0037,69.0568,689900.0
2013-09-12 13:20:00,77.98,78.02,77.98,77.99,25400.0,69.0657,69.1011,69.0657,69.0745,25400.0
2013-09-12 13:30:00,77.98,78.01,77.95,77.99,76000.0,69.0657,69.0922,69.0391,69.0745,76000.0
2013-09-12 13:40:00,78.0,78.01,77.95,77.97,70500.0,69.0834,69.0922,69.0391,69.0568,70500.0
2013-09-12 13:50:00,77.98,77.99,77.95,77.95,31400.0,69.0657,69.0745,69.0391,69.0391,31400.0
2013-09-12 14:00:00,77.94,78.0,77.93,78.0,19200.0,69.0303,69.0834,69.0214,69.0834,19200.0
2013-09-12 14:10:00,77.99,78.0,77.93,77.95,34400.0,69.0745,69.0834,69.0214,69.0391,34400.0
2013-09-12 14:20:00,77.96,77.98,77.93,77.95,74000.0,69.048,69.0657,69.0214,69.0391,74000.0
2013-09-12 14:30:00,77.95,77.97,77.87,77.88,37000.0,69.0391,69.0568,68.9683,68.9771,37000.0
2013-09-12 14:40:00,77.87,77.95,77.87,77.95,37000.0,68.9683,69.0391,68.9683,69.0391,37000.0
2013-09-12 14:50:00,77.95,78.0,77.93,77.98,34000.0,69.0391,69.0834,69.0214,69.0657,34000.0
2013-09-12 15:00:00,77.99,78.0,77.88,77.9,32100.0,69.0745,69.0834,68.9771,68.9948,32100.0
2013-09-12 15:10:00,77.9,77.91,77.82,77.84,57000.0,68.9948,69.0037,68.924,68.9417,57000.0
2013-09-12 15:20:00,77.86,77.9,77.85,77.89,79800.0,68.9594,68.9948,68.9505,68.986,79800.0
2013-09-12 15:30:00,77.88,77.91,77.86,77.89,36600.0,68.9771,69.0037,68.9594,68.986,36600.0
2013-09-12 15:40:00,77.89,77.91,77.81,77.83,36300.0,68.986,69.0037,68.9151,68.9328,36300.0
2013-09-12 15:50:00,77.84,77.85,77.78,77.85,222200.0,68.9417,68.9505,68.8885,68.9505,222200.0
2013-09-13 09:30:00,77.99,78.03,77.87,77.96,43000.0,69.0745,69.11,68.9683,69.048,43000.0
2013-09-13 09:40:00,77.97,77.98,77.88,77.92,794300.0,69.0568,69.0657,68.9771,69.0125,794300.0
2013-09-13 09:50:00,77.93,78.01,77.89,77.95,15800.0,69.0214,69.0922,68.986,69.0391,15800.0
2013-09-13 10:00:00,77.96,77.96,77.76,77.76,840600.0,69.048,69.048,68.8708,68.8708,840600.0
2013-09-13 10:10:00,77.74,77.75,77.67,77.68,43600.0,68.8531,68.862,68.7911,68.8,43600.0
2013-09-13 10:20:00,77.69,77.74,77.65,77.69,25400.0,68.8088,68.8531,68.7734,68.8088,25400.0
2013-09-13 10:30:00,77.69,77.78,77.69,77.78,17600.0,68.8088,68.8885,68.8088,68.8885,17600.0
2013-09-13 10:40:00,77.78,77.86,77.78,77.8,22300.0,68.8885,68.9594,68.8885,68.9063,22300.0
2013-09-13 10:50:00,77.8,77.85,77.8,77.82,53200.0,68.9063,68.9505,68.9063,68.924,53200.0
2013-09-13 11:00:00,77.82,77.82,77.8,77.82,13400.0,68.924,68.924,68.9063,68.924,13400.0
2013-09-13 11:10:00,77.82,77.87,77.81,77.86,9300.0,68.924,68.9683,68.9151,68.9594,9300.0
2013-09-13 11:20:00,77.86,77.93,77.83,77.9,10400.0,68.9594,69.0214,68.9328,68.9948,10400.0
2013-09-13 11:30:00,77.9,77.92,77.88,77.91,18600.0,68.9948,69.0125,68.9771,69.0037,18600.0
2013-09-13 11:40:00,77.91,77.91,77.89,77.91,19000.0,69.0037,69.0037,68.986,69.0037,19000.0
2013-09-13 11:50:00,77.9,77.92,77.9,77.91,8100.0,68.9948,69.0125,68.9948,69.0037,8100.0
2013-09-13 12:00:00,77.92,77.94,77.9,77.93,6100.0,69.0125,69.0303,68.9948,69.0214,6100.0
2013-09-13 12:10:00,77.92,77.97,77.91,77.97,9700.0,69.0125,69.0568,69.0037,69.0568,9700.0
2013-09-13 12:20:00,77.96,78.01,77.96,77.96,44800.0,69.048,69.0922,69.048,69.048,44800.0
2013-09-13 12:30:00,77.96,77.97,77.91,77.91,47800.0,69.048,69.0568,69.0037,69.0037,47800.0
2013-09-13 12:40:00,77.91,77.92,77.89,77.91,34500.0,69.0037,69.0125,68.986,69.0037,34500.0
2013-09-13 12:50:00,77.92,77.94,77.91,77.91,58700.0,69.0125,69.0303,69.0037,69.0037,58700.0
2013-09-13 13:00:00,77.91,77.98,77.91,77.97,78800.0,69.0037,69.0657,69.0037,69.0568,78800.0
2013-09-13 13:10:00,77.97,77.98,77.95,77.97,64500.0,69.0568,69.0657,69.0391,69.0568,64500.0
2013-09-13 13:20:00,77.96,77.98,77.95,77.98,35800.0,69.048,69.0657,69.0391,69.0657,35800.0
2013-09-13 13:30:00,77.98,77.98,77.95,77.96,55800.0,69.0657,69.0657,69.0391,69.048,55800.0
2013-09-13 13:40:00,77.95,77.99,77.95,77.97,21800.0,69.0391,69.0745,69.0391,69.0568,21800.0
2013-09-13 13:50:00,77.98,78.0,77.97,78.0,18900.0,69.0657,69.0834,69.0568,69.0834,18900.0
2013-09-13 14:00:00,78.0,78.04,78.0,78.01,23000.0,69.0834,69.1188,69.0834,69.0922,23000.0
2013-09-13 14:10:00,78.01,78.04,78.0,78.0,36700.0,69.0922,69.1188,69.0834,69.0834,36700.0
2013-09-13 14:20:00,77.99,78.02,77.99,78.01,11700.0,69.0745,69.1011,69.0745,69.0922,11700.0
2013-09-13 14:30:00,78.0,78.02,78.0,78.01,10100.0,69.0834,69.1011,69.0834,69.0922,10100.0
2013-09-13 14:40:00,78.02,78.02,78.0,78.01,19600.0,69.1011,69.1011,69.0834,69.0922,19600.0
2013-09-13 14:50:00,78.01,78.03,78.01,78.01,34100.0,69.0922,69.11,69.0922,69.0922,34100.0
2013-09-13 15:00:00,78.02,78.02,77.98,77.98,132500.0,69.1011,69.1011,69.0657,69.0657,132500.0
2013-09-13 15:10:00,77.97,78.01,77.97,78.0,37000.0,69.0568,69.0922,69.0568,69.0834,37000.0
2013-09-13 15:20:00,78.0,78.0,77.96,77.97,21900.0,69.0834,69.0834,69.048,69.0568,21900.0
2013-09-13 15:30:00,77.97,77.98,77.95,77.96,35000.0,69.0568,69.0657,69.0391,69.048,35000.0
2013-09-13 15:40:00,77.96,77.98,77.93,77.93,67200.0,69.048,69.0657,69.0214,69.0214,67200.0
2013-09-13 15:50:00,77.93,78.01,77.91,78.0,108000.0,69.0214,69.0922,69.0037,69.0834,108000.0
2013-09-16 09:30:00,78.87,78.89,78.72,78.72,32500.0,69.8539,69.8717,69.7211,69.7211,32500.0
2013-09-16 09:40:00,78.73,78.73,78.63,78.67,20000.0,69.7299,69.7299,69.6414,69.6768,20000.0
2013-09-16 09:50:00,78.67,78.69,78.56,78.62,33600.0,69.6768,69.6945,69.5794,69.6325,33600.0
2013-09-16 10:00:00,78.61,78.65,78.5,78.57,55800.0,69.6237,69.6591,69.5262,69.5882,55800.0
2013-09-16 10:10:00,78.56,78.64,78.56,78.62,19700.0,69.5794,69.6502,69.5794,69.6325,19700.0
2013-09-16 10:20:00,78.62,78.65,78.61,78.62,27700.0,69.6325,69.6591,69.6237,69.6325,27700.0
2013-09-16 10:30:00,78.59,78.68,78.59,78.61,62900.0,69.6059,69.6857,69.6059,69.6237,62900.0
2013-09-16 10:40:00,78.62,78.63,78.57,78.6,10500.0,69.6325,69.6414,69.5882,69.6148,10500.0
2013-09-16 10:50:00,78.6,78.63,78.55,78.56,9700.0,69.6148,69.6414,69.5705,69.5794,9700.0
2013-09-16 11:00:00,78.58,78.59,78.53,78.57,10500.0,69.5971,69.6059,69.5528,69.5882,10500.0
2013-09-16 11:10:00,78.57,78.61,78.57,78.61,6800.0,69.5882,69.6237,69.5882,69.6237,6800.0
2013-09-16 11:20:00,78.6,78.65,78.6,78.65,10500.0,69.6148,69.6591,69.6148,69.6591,10500.0
2013-09-16 11:30:00,78.65,78.66,78.62,78.65,12900.0,69.6591,69.6679,69.6325,69.6591,12900.0
2013-09-16 11:40:00,78.65,78.69,78.65,78.65,4600.0,69.6591,69.6945,69.6591,69.6591,4600.0
2013-09-16 11:50:00,78.66,78.68,78.65,78.68,8700.0,69.6679,69.6857,69.6591,69.6857,8700.0
2013-09-16 12:00:00,78.67,78.68,78.65,78.65,9200.0,69.6768,69.6857,69.6591,69.6591,9200.0
2013-09-16 12:10:00,78.65,78.7,78.64,78.68,75000.0,69.6591,69.7034,69.6502,69.6857,75000.0
2013-09-16 12:20:00,78.67,78.69,78.65,78.66,5500.0,69.6768,69.6945,69.6591,69.6679,5500.0
2013-09-16 12:30:00,78.65,78.65,78.62,78.63,21000.0,69.6591,69.6591,69.6325,69.6414,21000.0
2013-09-16 12:40:00,78.63,78.63,78.6,78.61,13500.0,69.6414,69.6414,69.6148,69.6237,13500.0
2013-09-16 12:50:00,78.6,78.62,78.53,78.53,11800.0,69.6148,69.6325,69.5528,69.5528,11800.0
2013-09-16 13:00:00,78.52,78.59,78.52,78.54,10400.0,69.5439,69.6059,69.5439,69.5617,10400.0
2013-09-16 13:10:00,78.54,78.57,78.53,78.56,8100.0,69.5617,69.5882,69.5528,69.5794,8100.0
2013-09-16 13:20:00,78.56,78.58,78.53,78.56,29600.0,69.5794,69.5971,69.5528,69.5794,29600.0
2013-09-16 13:30:00,78.56,78.56,78.48,78.49,5800.0,69.5794,69.5794,69.5085,69.5174,5800.0
2013-09-16 13:40:00,78.5,78.5,78.31,78.39,15500.0,69.5262,69.5262,69.358,69.4288,15500.0
2013-09-16 13:50:00,78.4,78.45,78.39,78.45,44000.0,69.4377,69.4819,69.4288,69.4819,44000.0
2013-09-16 14:00:00,78.46,78.47,78.41,78.42,43200.0,69.4908,69.4997,69.4465,69.4554,43200.0
2013-09-16 14:10:00,78.41,78.46,78.38,78.45,11600.0,69.4465,69.4908,69.42,69.4819,11600.0
2013-09-16 14:20:00,78.45,78.45,78.39,78.4,12700.0,69.4819,69.4819,69.4288,69.4377,12700.0
2013-09-16 14:30:00,78.38,78.41,78.3,78.32,25300.0,69.42,69.4465,69.3491,69.3668,25300.0
2013-09-16 14:40:00,78.3,78.37,78.29,78.37,15100.0,69.3491,69.4111,69.3402,69.4111,15100.0
2013-09-16 14:50:00,78.36,78.38,78.32,78.33,22900.0,69.4022,69.42,69.3668,69.3757,22900.0
2013-09-16 15:00:00,78.3,78.39,78.3,78.39,45500.0,69.3491,69.4288,69.3491,69.4288,45500.0
2013-09-16 15:10:00,78.4,78.43,78.39,78.41,12800.0,69.4377,69.4642,69.4288,69.4465,12800.0
2013-09-16 15:20:00,78.42,78.43,78.32,78.33,46300.0,69.4554,69.4642,69.3668,69.3757,46300.0
2013-09-16 15:30:00,78.33,78.34,78.26,78.3,39000.0,69.3757,69.3845,69.3137,69.3491,39000.0
2013-09-16 15:40:00,78.31,78.34,78.25,78.29,40300.0,69.358,69.3845,69.3048,69.3402,40300.0
2013-09-16 15:50:00,78.29,78.39,78.29,78.38,96400.0,69.3402,69.4288,69.3402,69.42,96400.0
2013-09-17 09:30:00,78.42,78.55,78.42,78.51,32400.0,69.4554,69.5705,69.4554,69.5351,32400.0
2013-09-17 09:40:00,78.53,78.54,78.47,78.52,20600.0,69.5528,69.5617,69.4997,69.5439,20600.0
2013-09-17 09:50:00,78.52,78.6,78.52,78.56,41000.0,69.5439,69.6148,69.5439,69.5794,41000.0
2013-09-17 10:00:00,78.56,78.63,78.55,78.63,39800.0,69.5794,69.6414,69.5705,69.6414,39800.0
2013-09-17 10:10:00,78.63,78.69,78.59,78.69,23200.0,69.6414,69.6945,69.6059,69.6945,23200.0
2013-09-17 10:20:00,78.69,78.7,78.66,78.66,10200.0,69.6945,69.7034,69.6679,69.6679,10200.0
2013-09-17 10:30:00,78.66,78.72,78.66,78.68,20600.0,69.6679,69.7211,69.6679,69.6857,20600.0
2013-09-17 10:40:00,78.67,78.69,78.64,78.65,13500.0,69.6768,69.6945,69.6502,69.6591,13500.0
2013-09-17 10:50:00,78.66,78.69,78.64,78.68,80300.0,69.6679,69.6945,69.6502,69.6857,80300.0
2013-09-17 11:00:00,78.67,78.72,78.66,78.69,9800.0,69.6768,69.7211,69.6679,69.6945,9800.0
2013-09-17 11:10:00,78.69,78.71,78.67,78.71,16200.0,69.6945,69.7122,69.6768,69.7122,16200.0
2013-09-17 11:20:00,78.72,78.73,78.7,78.7,11700.0,69.7211,69.7299,69.7034,69.7034,11700.0
2013-09-17 11:30:00,78.72,78.72,78.67,78.69,12100.0,69.7211,69.7211,69.6768,69.6945,12100.0
2013-09-17 11:40:00,78.69,78.72,78.67,78.7,10900.0,69.6945,69.7211,69.6768,69.7034,10900.0
2013-09-17 11:50:00,78.7,78.71,78.68,78.7,45500.0,69.7034,69.7122,69.6857,69.7034,45500.0
2013-09-17 12:00:00,78.71,78.75,78.7,78.73,21100.0,69.7122,69.7477,69.7034,69.7299,21100.0
2013-09-17 12:10:00,78.72,78.74,78.7,78.74,13700.0,69.7211,69.7388,69.7034,69.7388,13700.0
2013-09-17 12:20:00,78.74,78.74,78.72,78.73,18200.0,69.7388,69.7388,69.7211,69.7299,18200.0
2013-09-17 12:30:00,78.73,78.74,78.7,78.71,3900.0,69.7299,69.7388,69.7034,69.7122,3900.0
2013-09-17 12:40:00,78.71,78.75,78.71,78.73,9400.0,69.7122,69.7477,69.7122,69.7299,9400.0
2013-09-17 12:50:00,78.72,78.79,78.72,78.78,5900.0,69.7211,69.7831,69.7211,69.7742,5900.0
2013-09-17 13:00:00,78.79,78.81,78.76,78.78,10400.0,69.7831,69.8008,69.7565,69.7742,10400.0
2013-09-17 13:10:00,78.77,78.78,78.75,78.75,10500.0,69.7654,69.7742,69.7477,69.7477,10500.0
2013-09-17 13:20:00,78.74,78.79,78.74,78.78,23300.0,69.7388,69.7831,69.7388,69.7742,23300.0
2013-09-17 13:30:00,78.78,78.8,78.75,78.75,6300.0,69.7742,69.7919,69.7477,69.7477,6300.0
2013-09-17 13:40:00,78.75,78.79,78.75,78.78,4500.0,69.7477,69.7831,69.7477,69.7742,4500.0
2013-09-17 13:50:00,78.79,78.82,78.79,78.82,12800.0,69.7831,69.8097,69.7831,69.8097,12800.0
2013-09-17 14:00:00,78.82,78.84,78.81,78.82,6900.0,69.8097,69.8274,69.8008,69.8097,6900.0
2013-09-17 14:10:00,78.81,78.85,78.81,78.82,11500.0,69.8008,69.8362,69.8008,69.8097,11500.0
2013-09-17 14:20:00,78.83,78.84,78.79,78.81,16400.0,69.8185,69.8274,69.7831,69.8008,16400.0
2013-09-17 14:30:00,78.81,78.84,78.81,78.84,30200.0,69.8008,69.8274,69.8008,69.8274,30200.0
2013-09-17 14:40:00,78.83,78.84,78.81,78.82,10600.0,69.8185,69.8274,69.8008,69.8097,10600.0
2013-09-17 14:50:00,78.81,78.83,78.8,78.82,5700.0,69.8008,69.8185,69.7919,69.8097,5700.0
2013-09-17 15:00:00,78.82,78.84,78.8,78.83,21600.0,69.8097,69.8274,69.7919,69.8185,21600.0
2013-09-17 15:10:00,78.83,78.84,78.81,78.82,17600.0,69.8185,69.8274,69.8008,69.8097,17600.0
2013-09-17 15:20:00,78.82,78.84,78.82,78.83,13200.0,69.8097,69.8274,69.8097,69.8185,13200.0
2013-09-17 15:30:00,78.82,78.83,78.76,78.79,17200.0,69.8097,69.8185,69.7565,69.7831,17200.0
2013-09-17 15:40:00,78.79,78.82,78.78,78.8,13100.0,69.7831,69.8097,69.7742,69.7919,13100.0
2013-09-17 15:50:00,78.8,78.82,78.76,78.8,33600.0,69.7919,69.8097,69.7565,69.7919,33600.0
2013-09-18 09:30:00,78.76,78.88,78.76,78.87,66200.0,69.7565,69.8628,69.7565,69.8539,66200.0
2013-09-18 09:40:00,78.86,78.86,78.8,78.85,11500.0,69.8451,69.8451,69.7919,69.8362,11500.0
2013-09-18 09:50:00,78.84,78.85,78.78,78.79,9400.0,69.8274,69.8362,69.7742,69.7831,9400.0
2013-09-18 10:00:00,78.78,78.85,78.75,78.84,14600.0,69.7742,69.8362,69.7477,69.8274,14600.0
2013-09-18 10:10:00,78.84,78.87,78.8,78.8,7000.0,69.8274,69.8539,69.7919,69.7919,7000.0
2013-09-18 10:20:00,78.81,78.82,78.73,78.75,9000.0,69.8008,69.8097,69.7299,69.7477,9000.0
2013-09-18 10:30:00,78.75,78.77,78.71,78.76,19000.0,69.7477,69.7654,69.7122,69.7565,19000.0
2013-09-18 10:40:00,78.77,78.78,78.71,78.71,18500.0,69.7654,69.7742,69.7122,69.7122,18500.0
2013-09-18 10:50:00,78.72,78.77,78.72,78.76,44300.0,69.7211,69.7654,69.7211,69.7565,44300.0
2013-09-18 11:00:00,78.77,78.77,78.75,78.75,5800.0,69.7654,69.7654,69.7477,69.7477,5800.0
2013-09-18 11:10:00,78.75,78.75,78.67,78.67,8500.0,69.7477,69.7477,69.6768,69.6768,8500.0
2013-09-18 11:20:00,78.69,78.71,78.68,78.7,2700.0,69.6945,69.7122,69.6857,69.7034,2700.0
2013-09-18 11:30:00,78.71,78.73,78.69,78.69,7300.0,69.7122,69.7299,69.6945,69.6945,7300.0
2013-09-18 11:40:00,78.7,78.7,78.64,78.67,14900.0,69.7034,69.7034,69.6502,69.6768,14900.0
2013-09-18 11:50:00,78.66,78.67,78.63,78.63,54700.0,69.6679,69.6768,69.6414,69.6414,54700.0
2013-09-18 12:00:00,78.62,78.65,78.61,78.64,25100.0,69.6325,69.6591,69.6237,69.6502,25100.0
2013-09-18 12:10:00,78.65,78.65,78.61,78.62,31100.0,69.6591,69.6591,69.6237,69.6325,31100.0
2013-09-18 12:20:00,78.62,78.66,78.61,78.63,42700.0,69.6325,69.6679,69.6237,69.6414,42700.0
2013-09-18 12:30:00,78.63,78.65,78.62,78.65,27000.0,69.6414,69.6591,69.6325,69.6591,27000.0
2013-09-18 12:40:00,78.64,78.69,78.64,78.67,23400.0,69.6502,69.6945,69.6502,69.6768,23400.0
2013-09-18 12:50:00,78.67,78.71,78.67,78.69,24400.0,69.6768,69.7122,69.6768,69.6945,24400.0
2013-09-18 13:00:00,78.69,78.71,78.67,78.67,14000.0,69.6945,69.7122,69.6768,69.6768,14000.0
2013-09-18 13:10:00,78.68,78.73,78.67,78.73,60700.0,69.6857,69.7299,69.6768,69.7299,60700.0
2013-09-18 13:20:00,78.73,78.76,78.72,78.74,42000.0,69.7299,69.7565,69.7211,69.7388,42000.0
2013-09-18 13:30:00,78.74,78.75,78.69,78.7,22000.0,69.7388,69.7477,69.6945,69.7034,22000.0
2013-09-18 13:40:00,78.7,78.71,78.67,78.71,36500.0,69.7034,69.7122,69.6768,69.7122,36500.0
2013-09-18 13:50:00,78.71,78.75,78.69,78.71,30000.0,69.7122,69.7477,69.6945,69.7122,30000.0
2013-09-18 14:00:00,78.72,79.37,78.72,79.33,53300.0,69.7211,70.2968,69.7211,70.2614,53300.0
2013-09-18 14:10:00,79.32,79.55,79.31,79.43,73900.0,70.2525,70.4562,70.2436,70.3499,73900.0
2013-09-18 14:20:00,79.42,79.61,79.42,79.48,70500.0,70.3411,70.5093,70.3411,70.3942,70500.0
2013-09-18 14:30:00,79.48,79.52,79.43,79.49,53400.0,70.3942,70.4296,70.3499,70.4031,53400.0
2013-09-18 14:40:00,79.51,79.63,79.49,79.63,103500.0,70.4208,70.5271,70.4031,70.5271,103500.0
2013-09-18 14:50:00,79.62,79.86,79.61,79.86,115400.0,70.5182,70.7308,70.5093,70.7308,115400.0
2013-09-18 15:00:00,79.88,79.9,79.78,79.8,125900.0,70.7485,70.7662,70.6599,70.6776,125900.0
2013-09-18 15:10:00,79.8,79.81,79.73,79.73,39400.0,70.6776,70.6865,70.6156,70.6156,39400.0
2013-09-18 15:20:00,79.73,79.78,79.71,79.72,63500.0,70.6156,70.6599,70.5979,70.6068,63500.0
2013-09-18 15:30:00,79.73,79.82,79.71,79.81,59000.0,70.6156,70.6953,70.5979,70.6865,59000.0
2013-09-18 15:40:00,79.81,79.82,79.76,79.77,33000.0,70.6865,70.6953,70.6422,70.6511,33000.0
2013-09-18 15:50:00,79.77,79.8,79.68,79.76,236100.0,70.6511,70.6776,70.5713,70.6422,236100.0
2013-09-19 09:30:00,79.99,80.06,79.98,80.0,33300.0,70.8459,70.9079,70.837,70.8548,33300.0
2013-09-19 09:40:00,79.96,79.98,79.92,79.95,52800.0,70.8193,70.837,70.7839,70.8105,52800.0
2013-09-19 09:50:00,79.92,80.07,79.9,80.07,25400.0,70.7839,70.9168,70.7662,70.9168,25400.0
2013-09-19 10:00:00,80.04,80.12,79.95,79.97,149500.0,70.8902,70.961,70.8105,70.8282,149500.0
2013-09-19 10:10:00,79.95,80.02,79.87,79.88,52800.0,70.8105,70.8725,70.7396,70.7485,52800.0
2013-09-19 10:20:00,79.88,80.02,79.88,79.97,29800.0,70.7485,70.8725,70.7485,70.8282,29800.0
2013-09-19 10:30:00,79.97,79.99,79.89,79.95,40200.0,70.8282,70.8459,70.7573,70.8105,40200.0
2013-09-19 10:40:00,79.94,79.98,79.92,79.95,14300.0,70.8016,70.837,70.7839,70.8105,14300.0
2013-09-19 10:50:00,79.94,79.95,79.9,79.95,33900.0,70.8016,70.8105,70.7662,70.8105,33900.0
2013-09-19 11:00:00,79.94,79.95,79.89,79.89,19700.0,70.8016,70.8105,70.7573,70.7573,19700.0
2013-09-19 11:10:00,79.88,79.96,79.87,79.96,33400.0,70.7485,70.8193,70.7396,70.8193,33400.0
2013-09-19 11:20:00,79.96,79.96,79.87,79.91,416200.0,70.8193,70.8193,70.7396,70.775,416200.0
2013-09-19 11:30:00,79.91,79.92,79.79,79.82,96500.0,70.775,70.7839,70.6688,70.6953,96500.0
2013-09-19 11:40:00,79.82,79.87,79.82,79.84,20300.0,70.6953,70.7396,70.6953,70.7131,20300.0
2013-09-19 11:50:00,79.83,79.84,79.8,79.83,115000.0,70.7042,70.7131,70.6776,70.7042,115000.0
2013-09-19 12:00:00,79.82,79.93,79.82,79.93,49600.0,70.6953,70.7928,70.6953,70.7928,49600.0
2013-09-19 12:10:00,79.92,79.92,79.87,79.88,30000.0,70.7839,70.7839,70.7396,70.7485,30000.0
2013-09-19 12:20:00,79.87,79.92,79.87,79.92,22900.0,70.7396,70.7839,70.7396,70.7839,22900.0
2013-09-19 12:30:00,79.91,79.91,79.87,79.89,30600.0,70.775,70.775,70.7396,70.7573,30600.0
2013-09-19 12:40:00,79.89,79.9,79.86,79.87,10000.0,70.7573,70.7662,70.7308,70.7396,10000.0
2013-09-19 12:50:00,79.86,79.88,79.84,79.84,18600.0,70.7308,70.7485,70.7131,70.7131,18600.0
2013-09-19 13:00:00,79.84,79.89,79.78,79.79,29200.0,70.7131,70.7573,70.6599,70.6688,29200.0
2013-09-19 13:10:00,79.79,79.87,79.78,79.85,32800.0,70.6688,70.7396,70.6599,70.7219,32800.0
2013-09-19 13:20:00,79.85,79.87,79.84,79.84,19400.0,70.7219,70.7396,70.7131,70.7131,19400.0
2013-09-19 13:30:00,79.84,79.85,79.79,79.85,25600.0,70.7131,70.7219,70.6688,70.7219,25600.0
2013-09-19 13:40:00,79.84,79.86,79.79,79.8,12000.0,70.7131,70.7308,70.6688,70.6776,12000.0
2013-09-19 13:50:00,79.8,79.8,79.73,79.75,18300.0,70.6776,70.6776,70.6156,70.6333,18300.0
2013-09-19 14:00:00,79.76,79.8,79.74,79.79,11400.0,70.6422,70.6776,70.6245,70.6688,11400.0
2013-09-19 14:10:00,79.81,79.87,79.81,79.86,10100.0,70.6865,70.7396,70.6865,70.7308,10100.0
2013-09-19 14:20:00,79.86,79.86,79.8,79.8,26100.0,70.7308,70.7308,70.6776,70.6776,26100.0
2013-09-19 14:30:00,79.8,79.82,79.78,79.81,21300.0,70.6776,70.6953,70.6599,70.6865,21300.0
2013-09-19 14:40:00,79.81,79.85,79.79,79.83,23900.0,70.6865,70.7219,70.6688,70.7042,23900.0
2013-09-19 14:50:00,79.82,79.86,79.81,79.86,30700.0,70.6953,70.7308,70.6865,70.7308,30700.0
2013-09-19 15:00:00,79.86,79.91,79.85,79.9,31000.0,70.7308,70.775,70.7219,70.7662,31000.0
2013-09-19 15:10:00,79.88,79.92,79.88,79.9,21400.0,70.7485,70.7839,70.7485,70.7662,21400.0
2013-09-19 15:20:00,79.89,79.95,79.89,79.92,24900.0,70.7573,70.8105,70.7573,70.7839,24900.0
2013-09-19 15:30:00,79.92,79.92,79.87,79.9,22600.0,70.7839,70.7839,70.7396,70.7662,22600.0
2013-09-19 15:40:00,79.9,79.91,79.86,79.89,39500.0,70.7662,70.775,70.7308,70.7573,39500.0
2013-09-19 15:50:00,79.88,79.9,79.81,79.83,125000.0,70.7485,70.7662,70.6865,70.7042,125000.0
2013-09-20 09:30:00,80.0,80.0,79.85,79.92,46100.0,70.8548,70.8548,70.7219,70.7839,46100.0
2013-09-20 09:40:00,79.92,79.93,79.82,79.83,48700.0,70.7839,70.7928,70.6953,70.7042,48700.0
2013-09-20 09:50:00,79.84,79.89,79.74,79.8,24200.0,70.7131,70.7573,70.6245,70.6776,24200.0
2013-09-20 10:00:00,79.8,79.85,79.77,79.8,16800.0,70.6776,70.7219,70.6511,70.6776,16800.0
2013-09-20 10:10:00,79.79,79.82,79.73,79.79,32300.0,70.6688,70.6953,70.6156,70.6688,32300.0
2013-09-20 10:20:00,79.8,79.86,79.8,79.83,8300.0,70.6776,70.7308,70.6776,70.7042,8300.0
2013-09-20 10:30:00,79.83,79.88,79.8,79.85,9700.0,70.7042,70.7485,70.6776,70.7219,9700.0
2013-09-20 10:40:00,79.87,79.91,79.82,79.88,10000.0,70.7396,70.775,70.6953,70.7485,10000.0
2013-09-20 10:50:00,79.88,79.88,79.8,79.84,17900.0,70.7485,70.7485,70.6776,70.7131,17900.0
2013-09-20 11:00:00,79.84,79.85,79.77,79.79,17600.0,70.7131,70.7219,70.6511,70.6688,17600.0
2013-09-20 11:10:00,79.78,79.78,79.71,79.72,17900.0,70.6599,70.6599,70.5979,70.6068,17900.0
2013-09-20 11:20:00,79.72,79.72,79.63,79.69,74600.0,70.6068,70.6068,70.5271,70.5802,74600.0
2013-09-20 11:30:00,79.7,79.72,79.65,79.66,16200.0,70.5891,70.6068,70.5448,70.5536,16200.0
2013-09-20 11:40:00,79.65,79.66,79.61,79.61,10700.0,70.5448,70.5536,70.5093,70.5093,10700.0
2013-09-20 11:50:00,79.62,79.62,79.51,79.52,24100.0,70.5182,70.5182,70.4208,70.4296,24100.0
2013-09-20 12:00:00,79.52,79.59,79.51,79.58,20900.0,70.4296,70.4916,70.4208,70.4828,20900.0
2013-09-20 12:10:00,79.57,79.58,79.53,79.54,24900.0,70.4739,70.4828,70.4385,70.4473,24900.0
2013-09-20 12:20:00,79.54,79.54,79.46,79.48,15300.0,70.4473,70.4473,70.3765,70.3942,15300.0
2013-09-20 12:30:00,79.48,79.51,79.44,79.5,29100.0,70.3942,70.4208,70.3588,70.4119,29100.0
2013-09-20 12:40:00,79.5,79.59,79.5,79.58,16100.0,70.4119,70.4916,70.4119,70.4828,16100.0
2013-09-20 12:50:00,79.57,79.6,79.56,79.58,20300.0,70.4739,70.5005,70.4651,70.4828,20300.0
2013-09-20 13:00:00,79.58,79.6,79.53,79.54,15400.0,70.4828,70.5005,70.4385,70.4473,15400.0
2013-09-20 13:10:00,79.52,79.54,79.44,79.46,31400.0,70.4296,70.4473,70.3588,70.3765,31400.0
2013-09-20 13:20:00,79.46,79.48,79.42,79.46,21200.0,70.3765,70.3942,70.3411,70.3765,21200.0
2013-09-20 13:30:00,79.46,79.51,79.43,79.43,22400.0,70.3765,70.4208,70.3499,70.3499,22400.0
2013-09-20 13:40:00,79.42,79.43,79.39,79.43,10300.0,70.3411,70.3499,70.3145,70.3499,10300.0
2013-09-20 13:50:00,79.43,79.47,79.4,79.41,19400.0,70.3499,70.3853,70.3234,70.3322,19400.0
2013-09-20 14:00:00,79.4,79.4,79.36,79.38,66200.0,70.3234,70.3234,70.2879,70.3056,66200.0
2013-09-20 14:10:00,79.38,79.4,79.37,79.38,42400.0,70.3056,70.3234,70.2968,70.3056,42400.0
2013-09-20 14:20:00,79.38,79.47,79.36,79.45,29900.0,70.3056,70.3853,70.2879,70.3676,29900.0
2013-09-20 14:30:00,79.47,79.48,79.37,79.37,24100.0,70.3853,70.3942,70.2968,70.2968,24100.0
2013-09-20 14:40:00,79.36,79.44,79.34,79.43,32300.0,70.2879,70.3588,70.2702,70.3499,32300.0
2013-09-20 14:50:00,79.44,79.46,79.39,79.42,36200.0,70.3588,70.3765,70.3145,70.3411,36200.0
2013-09-20 15:00:00,79.42,79.47,79.42,79.43,27700.0,70.3411,70.3853,70.3411,70.3499,27700.0
2013-09-20 15:10:00,79.42,79.43,79.37,79.41,57200.0,70.3411,70.3499,70.2968,70.3322,57200.0
2013-09-20 15:20:00,79.41,79.42,79.28,79.28,52800.0,70.3322,70.3411,70.2171,70.2171,52800.0
2013-09-20 15:30:00,79.28,79.35,79.24,79.33,42900.0,70.2171,70.2791,70.1816,70.2614,42900.0
2013-09-20 15:40:00,79.33,79.37,79.27,79.3,47600.0,70.2614,70.2968,70.2082,70.2348,47600.0
2013-09-20 15:50:00,79.28,79.35,79.27,79.28,122400.0,70.2171,70.2791,70.2082,70.2171,122400.0
2013-09-23 09:30:00,79.22,79.36,79.22,79.28,41000.0,70.1639,70.2879,70.1639,70.2171,41000.0
2013-09-23 09:40:00,79.28,79.28,79.16,79.16,13800.0,70.2171,70.2171,70.1108,70.1108,13800.0
2013-09-23 09:50:00,79.18,79.2,79.06,79.08,15500.0,70.1285,70.1462,70.0222,70.0399,15500.0
2013-09-23 10:00:00,79.08,79.13,79.01,79.01,28000.0,70.0399,70.0842,69.9779,69.9779,28000.0
2013-09-23 10:10:00,79.01,79.06,78.97,79.05,18500.0,69.9779,70.0222,69.9425,70.0134,18500.0
2013-09-23 10:20:00,79.07,79.07,78.96,78.96,13400.0,70.0311,70.0311,69.9336,69.9336,13400.0
2013-09-23 10:30:00,78.95,79.01,78.92,79.0,32400.0,69.9248,69.9779,69.8982,69.9691,32400.0
2013-09-23 10:40:00,78.99,79.01,78.95,78.97,30100.0,69.9602,69.9779,69.9248,69.9425,30100.0
2013-09-23 10:50:00,78.98,78.98,78.76,78.78,23900.0,69.9514,69.9514,69.7565,69.7742,23900.0
2013-09-23 11:00:00,78.79,78.83,78.71,78.71,22500.0,69.7831,69.8185,69.7122,69.7122,22500.0
2013-09-23 11:10:00,78.7,78.77,78.68,78.76,20300.0,69.7034,69.7654,69.6857,69.7565,20300.0
2013-09-23 11:20:00,78.77,78.78,78.72,78.76,23200.0,69.7654,69.7742,69.7211,69.7565,23200.0
2013-09-23 11:30:00,78.77,78.84,78.76,78.84,40300.0,69.7654,69.8274,69.7565,69.8274,40300.0
2013-09-23 11:40:00,78.84,78.85,78.79,78.81,20000.0,69.8274,69.8362,69.7831,69.8008,20000.0
2013-09-23 11:50:00,78.8,78.83,78.75,78.77,31500.0,69.7919,69.8185,69.7477,69.7654,31500.0
2013-09-23 12:00:00,78.78,78.87,78.78,78.87,35400.0,69.7742,69.8539,69.7742,69.8539,35400.0
2013-09-23 12:10:00,78.87,78.93,78.86,78.88,39700.0,69.8539,69.9071,69.8451,69.8628,39700.0
2013-09-23 12:20:00,78.88,78.92,78.88,78.9,23300.0,69.8628,69.8982,69.8628,69.8805,23300.0
2013-09-23 12:30:00,78.91,78.93,78.87,78.92,27100.0,69.8894,69.9071,69.8539,69.8982,27100.0
2013-09-23 12:40:00,78.93,78.95,78.89,78.92,79300.0,69.9071,69.9248,69.8717,69.8982,79300.0
2013-09-23 12:50:00,78.92,78.98,78.92,78.98,40700.0,69.8982,69.9514,69.8982,69.9514,40700.0
2013-09-23 13:00:00,78.97,79.0,78.97,78.97,15500.0,69.9425,69.9691,69.9425,69.9425,15500.0
2013-09-23 13:10:00,78.98,78.99,78.89,78.91,26200.0,69.9514,69.9602,69.8717,69.8894,26200.0
2013-09-23 13:20:00,78.92,78.97,78.91,78.96,22600.0,69.8982,69.9425,69.8894,69.9336,22600.0
2013-09-23 13:30:00,78.97,78.98,78.94,78.95,46300.0,69.9425,69.9514,69.9159,69.9248,46300.0
2013-09-23 13:40:00,78.96,79.01,78.94,79.01,22400.0,69.9336,69.9779,69.9159,69.9779,22400.0
2013-09-23 13:50:00,79.01,79.09,79.01,79.09,57400.0,69.9779,70.0488,69.9779,70.0488,57400.0
2013-09-23 14:00:00,79.09,79.11,79.07,79.09,19000.0,70.0488,70.0665,70.0311,70.0488,19000.0
2013-09-23 14:10:00,79.1,79.11,79.07,79.07,6900.0,70.0576,70.0665,70.0311,70.0311,6900.0
2013-09-23 14:20:00,79.07,79.07,78.94,78.97,10800.0,70.0311,70.0311,69.9159,69.9425,10800.0
2013-09-23 14:30:00,78.97,78.99,78.95,78.98,39900.0,69.9425,69.9602,69.9248,69.9514,39900.0
2013-09-23 14:40:00,78.98,78.99,78.96,78.97,20000.0,69.9514,69.9602,69.9336,69.9425,20000.0
2013-09-23 14:50:00,78.96,79.06,78.96,79.06,12600.0,69.9336,70.0222,69.9336,70.0222,12600.0
2013-09-23 15:00:00,79.06,79.06,78.98,79.02,44000.0,70.0222,70.0222,69.9514,69.9868,44000.0
2013-09-23 15:10:00,79.04,79.06,78.99,79.01,60700.0,70.0045,70.0222,69.9602,69.9779,60700.0
2013-09-23 15:20:00,79.02,79.02,78.91,78.91,85100.0,69.9868,69.9868,69.8894,69.8894,85100.0
2013-09-23 15:30:00,78.9,79.01,78.9,79.01,41800.0,69.8805,69.9779,69.8805,69.9779,41800.0
2013-09-23 15:40:00,79.0,79.05,78.96,78.96,109100.0,69.9691,70.0134,69.9336,69.9336,109100.0
2013-09-23 15:50:00,78.96,79.0,78.91,78.94,380900.0,69.9336,69.9691,69.8894,69.9159,380900.0
2013-09-24 09:30:00,78.68,78.78,78.59,78.61,72900.0,69.9196,70.0084,69.8396,69.8574,72900.0
2013-09-24 09:40:00,78.6,78.67,78.54,78.62,20300.0,69.8485,69.9107,69.7952,69.8663,20300.0
2013-09-24 09:50:00,78.6,78.61,78.55,78.58,67100.0,69.8485,69.8574,69.8041,69.8307,67100.0
2013-09-24 10:00:00,78.55,78.55,78.46,78.46,20500.0,69.8041,69.8041,69.7241,69.7241,20500.0
2013-09-24 10:10:00,78.47,78.49,78.34,78.4,34500.0,69.733,69.7507,69.6174,69.6708,34500.0
2013-09-24 10:20:00,78.4,78.58,78.37,78.58,13100.0,69.6708,69.8307,69.6441,69.8307,13100.0
2013-09-24 10:30:00,78.59,78.74,78.57,78.68,21600.0,69.8396,69.9729,69.8218,69.9196,21600.0
2013-09-24 10:40:00,78.69,78.77,78.68,78.74,15000.0,69.9285,69.9996,69.9196,69.9729,15000.0
2013-09-24 10:50:00,78.73,78.85,78.73,78.81,30500.0,69.964,70.0707,69.964,70.0351,30500.0
2013-09-24 11:00:00,78.81,78.89,78.81,78.86,11400.0,70.0351,70.1062,70.0351,70.0795,11400.0
2013-09-24 11:10:00,78.85,78.9,78.85,78.9,14900.0,70.0707,70.1151,70.0707,70.1151,14900.0
2013-09-24 11:20:00,78.89,78.89,78.81,78.82,24200.0,70.1062,70.1062,70.0351,70.044,24200.0
2013-09-24 11:30:00,78.82,78.86,78.82,78.82,9800.0,70.044,70.0795,70.044,70.044,9800.0
2013-09-24 11:40:00,78.82,78.85,78.81,78.83,7600.0,70.044,70.0707,70.0351,70.0529,7600.0
2013-09-24 11:50:00,78.82,78.86,78.8,78.85,12700.0,70.044,70.0795,70.0262,70.0707,12700.0
2013-09-24 12:00:00,78.85,78.88,78.8,78.85,9700.0,70.0707,70.0973,70.0262,70.0707,9700.0
2013-09-24 12:10:00,78.85,78.87,78.84,78.85,6300.0,70.0707,70.0884,70.0618,70.0707,6300.0
2013-09-24 12:20:00,78.84,78.9,78.84,78.9,8500.0,70.0618,70.1151,70.0618,70.1151,8500.0
2013-09-24 12:30:00,78.9,78.94,78.88,78.92,17600.0,70.1151,70.1506,70.0973,70.1329,17600.0
2013-09-24 12:40:00,78.91,78.97,78.91,78.94,22100.0,70.124,70.1773,70.124,70.1506,22100.0
2013-09-24 12:50:00,78.94,78.95,78.89,78.92,37200.0,70.1506,70.1595,70.1062,70.1329,37200.0
2013-09-24 13:00:00,78.92,78.94,78.91,78.91,11900.0,70.1329,70.1506,70.124,70.124,11900.0
2013-09-24 13:10:00,78.91,78.94,78.91,78.93,4600.0,70.124,70.1506,70.124,70.1417,4600.0
2013-09-24 13:20:00,78.92,78.97,78.91,78.96,25000.0,70.1329,70.1773,70.124,70.1684,25000.0
2013-09-24 13:30:00,78.95,78.97,78.94,78.96,23500.0,70.1595,70.1773,70.1506,70.1684,23500.0
2013-09-24 13:40:00,78.96,79.01,78.95,78.99,28500.0,70.1684,70.2128,70.1595,70.1951,28500.0
2013-09-24 13:50:00,78.98,78.99,78.92,78.93,31000.0,70.1862,70.1951,70.1329,70.1417,31000.0
2013-09-24 14:00:00,78.93,78.95,78.9,78.95,22500.0,70.1417,70.1595,70.1151,70.1595,22500.0
2013-09-24 14:10:00,78.95,78.96,78.89,78.93,15400.0,70.1595,70.1684,70.1062,70.1417,15400.0
2013-09-24 14:20:00,78.93,78.93,78.82,78.84,35300.0,70.1417,70.1417,70.044,70.0618,35300.0
2013-09-24 14:30:00,78.83,78.87,78.83,78.84,15200.0,70.0529,70.0884,70.0529,70.0618,15200.0
2013-09-24 14:40:00,78.84,78.88,78.83,78.85,16100.0,70.0618,70.0973,70.0529,70.0707,16100.0
2013-09-24 14:50:00,78.84,78.87,78.81,78.83,29200.0,70.0618,70.0884,70.0351,70.0529,29200.0
2013-09-24 15:00:00,78.82,78.83,78.77,78.81,51600.0,70.044,70.0529,69.9996,70.0351,51600.0
2013-09-24 15:10:00,78.8,78.87,78.78,78.85,17800.0,70.0262,70.0884,70.0084,70.0707,17800.0
2013-09-24 15:20:00,78.84,78.86,78.74,78.75,18300.0,70.0618,70.0795,69.9729,69.9818,18300.0
2013-09-24 15:30:00,78.74,78.75,78.63,78.64,16800.0,69.9729,69.9818,69.8751,69.884,16800.0
2013-09-24 15:40:00,78.63,78.7,78.58,78.58,30900.0,69.8751,69.9374,69.8307,69.8307,30900.0
2013-09-24 15:50:00,78.58,78.61,78.51,78.6,258800.0,69.8307,69.8574,69.7685,69.8485,258800.0
2013-09-25 09:30:00,78.65,78.69,78.41,78.44,67700.0,69.8929,69.9285,69.6796,69.7063,67700.0
2013-09-25 09:40:00,78.44,78.52,78.34,78.43,44900.0,69.7063,69.7774,69.6174,69.6974,44900.0
2013-09-25 09:50:00,78.44,78.45,78.36,78.38,20700.0,69.7063,69.7152,69.6352,69.653,20700.0
2013-09-25 10:00:00,78.36,78.49,78.29,78.32,37300.0,69.6352,69.7507,69.573,69.5997,37300.0
2013-09-25 10:10:00,78.32,78.33,78.2,78.27,26000.0,69.5997,69.6086,69.493,69.5552,26000.0
2013-09-25 10:20:00,78.28,78.44,78.24,78.43,33500.0,69.5641,69.7063,69.5286,69.6974,33500.0
2013-09-25 10:30:00,78.42,78.53,78.4,78.48,37400.0,69.6885,69.7863,69.6708,69.7418,37400.0
2013-09-25 10:40:00,78.51,78.54,78.47,78.48,9400.0,69.7685,69.7952,69.733,69.7418,9400.0
2013-09-25 10:50:00,78.47,78.51,78.45,78.45,8400.0,69.733,69.7685,69.7152,69.7152,8400.0
2013-09-25 11:00:00,78.46,78.48,78.38,78.42,37500.0,69.7241,69.7418,69.653,69.6885,37500.0
2013-09-25 11:10:00,78.42,78.62,78.4,78.6,79500.0,69.6885,69.8663,69.6708,69.8485,79500.0
2013-09-25 11:20:00,78.61,78.66,78.58,78.63,19000.0,69.8574,69.9018,69.8307,69.8751,19000.0
2013-09-25 11:30:00,78.64,78.69,78.63,78.66,42200.0,69.884,69.9285,69.8751,69.9018,42200.0
2013-09-25 11:40:00,78.66,78.66,78.61,78.63,37400.0,69.9018,69.9018,69.8574,69.8751,37400.0
2013-09-25 11:50:00,78.63,78.7,78.63,78.65,12100.0,69.8751,69.9374,69.8751,69.8929,12100.0
2013-09-25 12:00:00,78.65,78.65,78.58,78.6,13200.0,69.8929,69.8929,69.8307,69.8485,13200.0
2013-09-25 12:10:00,78.6,78.66,78.6,78.63,22700.0,69.8485,69.9018,69.8485,69.8751,22700.0
2013-09-25 12:20:00,78.63,78.63,78.42,78.5,32900.0,69.8751,69.8751,69.6885,69.7596,32900.0
2013-09-25 12:30:00,78.5,78.53,78.48,78.52,9500.0,69.7596,69.7863,69.7418,69.7774,9500.0
2013-09-25 12:40:00,78.52,78.56,78.46,78.55,19400.0,69.7774,69.8129,69.7241,69.8041,19400.0
2013-09-25 12:50:00,78.55,78.55,78.48,78.54,18000.0,69.8041,69.8041,69.7418,69.7952,18000.0
2013-09-25 13:00:00,78.56,78.6,78.56,78.56,44100.0,69.8129,69.8485,69.8129,69.8129,44100.0
2013-09-25 13:10:00,78.56,78.59,78.51,78.53,60200.0,69.8129,69.8396,69.7685,69.7863,60200.0
2013-09-25 13:20:00,78.52,78.54,78.45,78.46,105800.0,69.7774,69.7952,69.7152,69.7241,105800.0
2013-09-25 13:30:00,78.46,78.46,78.23,78.24,33600.0,69.7241,69.7241,69.5197,69.5286,33600.0
2013-09-25 13:40:00,78.24,78.26,78.19,78.25,29700.0,69.5286,69.5463,69.4841,69.5375,29700.0
2013-09-25 13:50:00,78.26,78.37,78.18,78.34,50700.0,69.5463,69.6441,69.4753,69.6174,50700.0
2013-09-25 14:00:00,78.35,78.4,78.28,78.29,33700.0,69.6263,69.6708,69.5641,69.573,33700.0
2013-09-25 14:10:00,78.28,78.4,78.26,78.34,55000.0,69.5641,69.6708,69.5463,69.6174,55000.0
2013-09-25 14:20:00,78.35,78.39,78.32,78.33,28600.0,69.6263,69.6619,69.5997,69.6086,28600.0
2013-09-25 14:30:00,78.32,78.34,78.28,78.32,29900.0,69.5997,69.6174,69.5641,69.5997,29900.0
2013-09-25 14:40:00,78.32,78.4,78.3,78.38,26100.0,69.5997,69.6708,69.5819,69.653,26100.0
2013-09-25 14:50:00,78.37,78.39,78.31,78.31,41800.0,69.6441,69.6619,69.5908,69.5908,41800.0
2013-09-25 15:00:00,78.31,78.38,78.3,78.37,22200.0,69.5908,69.653,69.5819,69.6441,22200.0
2013-09-25 15:10:00,78.38,78.46,78.38,78.41,27600.0,69.653,69.7241,69.653,69.6796,27600.0
2013-09-25 15:20:00,78.4,78.4,78.27,78.31,26400.0,69.6708,69.6708,69.5552,69.5908,26400.0
2013-09-25 15:30:00,78.31,78.38,78.28,78.35,85000.0,69.5908,69.653,69.5641,69.6263,85000.0
2013-09-25 15:40:00,78.35,78.39,78.32,78.34,70300.0,69.6263,69.6619,69.5997,69.6174,70300.0
2013-09-25 15:50:00,78.33,78.33,78.24,78.25,77100.0,69.6086,69.6086,69.5286,69.5375,77100.0
2013-09-26 09:30:00,78.48,78.71,78.37,78.67,41400.0,69.7418,69.9462,69.6441,69.9107,41400.0
2013-09-26 09:40:00,78.66,78.79,78.65,78.79,21900.0,69.9018,70.0173,69.8929,70.0173,21900.0
2013-09-26 09:50:00,78.79,78.79,78.74,78.78,14800.0,70.0173,70.0173,69.9729,70.0084,14800.0
2013-09-26 10:00:00,78.79,78.93,78.76,78.92,51800.0,70.0173,70.1417,69.9907,70.1329,51800.0
2013-09-26 10:10:00,78.91,78.91,78.82,78.85,15100.0,70.124,70.124,70.044,70.0707,15100.0
2013-09-26 10:20:00,78.86,78.87,78.8,78.83,16400.0,70.0795,70.0884,70.0262,70.0529,16400.0
2013-09-26 10:30:00,78.84,78.87,78.78,78.81,21100.0,70.0618,70.0884,70.0084,70.0351,21100.0
2013-09-26 10:40:00,78.82,78.85,78.58,78.64,95700.0,70.044,70.0707,69.8307,69.884,95700.0
2013-09-26 10:50:00,78.63,78.66,78.57,78.61,33600.0,69.8751,69.9018,69.8218,69.8574,33600.0
2013-09-26 11:00:00,78.6,78.6,78.46,78.53,19400.0,69.8485,69.8485,69.7241,69.7863,19400.0
2013-09-26 11:10:00,78.51,78.56,78.49,78.52,23500.0,69.7685,69.8129,69.7507,69.7774,23500.0
2013-09-26 11:20:00,78.52,78.62,78.49,78.6,56400.0,69.7774,69.8663,69.7507,69.8485,56400.0
2013-09-26 11:30:00,78.61,78.63,78.57,78.58,61600.0,69.8574,69.8751,69.8218,69.8307,61600.0
2013-09-26 11:40:00,78.58,78.68,78.58,78.64,45400.0,69.8307,69.9196,69.8307,69.884,45400.0
2013-09-26 11:50:00,78.64,78.68,78.6,78.67,10900.0,69.884,69.9196,69.8485,69.9107,10900.0
2013-09-26 12:00:00,78.67,78.69,78.63,78.64,5600.0,69.9107,69.9285,69.8751,69.884,5600.0
2013-09-26 12:10:00,78.63,78.66,78.6,78.62,46600.0,69.8751,69.9018,69.8485,69.8663,46600.0
2013-09-26 12:20:00,78.61,78.7,78.61,78.69,14900.0,69.8574,69.9374,69.8574,69.9285,14900.0
2013-09-26 12:30:00,78.71,78.77,78.71,78.74,27000.0,69.9462,69.9996,69.9462,69.9729,27000.0
2013-09-26 12:40:00,78.75,78.78,78.74,78.77,45700.0,69.9818,70.0084,69.9729,69.9996,45700.0
2013-09-26 12:50:00,78.76,78.76,78.7,78.73,15900.0,69.9907,69.9907,69.9374,69.964,15900.0
2013-09-26 13:00:00,78.74,78.81,78.74,78.79,44300.0,69.9729,70.0351,69.9729,70.0173,44300.0
2013-09-26 13:10:00,78.79,78.85,78.79,78.83,33400.0,70.0173,70.0707,70.0173,70.0529,33400.0
2013-09-26 13:20:00,78.84,78.84,78.79,78.83,18800.0,70.0618,70.0618,70.0173,70.0529,18800.0
2013-09-26 13:30:00,78.83,78.84,78.72,78.72,19200.0,70.0529,70.0618,69.9551,69.9551,19200.0
2013-09-26 13:40:00,78.72,78.76,78.66,78.73,64000.0,69.9551,69.9907,69.9018,69.964,64000.0
2013-09-26 13:50:00,78.72,78.75,78.7,78.73,24500.0,69.9551,69.9818,69.9374,69.964,24500.0
2013-09-26 14:00:00,78.72,78.73,78.59,78.66,138100.0,69.9551,69.964,69.8396,69.9018,138100.0
2013-09-26 14:10:00,78.66,78.69,78.62,78.68,37400.0,69.9018,69.9285,69.8663,69.9196,37400.0
2013-09-26 14:20:00,78.68,78.7,78.62,78.69,20100.0,69.9196,69.9374,69.8663,69.9285,20100.0
2013-09-26 14:30:00,78.69,78.7,78.64,78.66,16900.0,69.9285,69.9374,69.884,69.9018,16900.0
2013-09-26 14:40:00,78.66,78.67,78.56,78.59,57000.0,69.9018,69.9107,69.8129,69.8396,57000.0
2013-09-26 14:50:00,78.61,78.66,78.58,78.63,9600.0,69.8574,69.9018,69.8307,69.8751,9600.0
2013-09-26 15:00:00,78.64,78.69,78.6,78.68,13700.0,69.884,69.9285,69.8485,69.9196,13700.0
2013-09-26 15:10:00,78.67,78.67,78.58,78.61,16400.0,69.9107,69.9107,69.8307,69.8574,16400.0
2013-09-26 15:20:00,78.6,78.66,78.6,78.64,18500.0,69.8485,69.9018,69.8485,69.884,18500.0
2013-09-26 15:30:00,78.63,78.71,78.61,78.7,25300.0,69.8751,69.9462,69.8574,69.9374,25300.0
2013-09-26 15:40:00,78.7,78.74,78.68,78.73,24000.0,69.9374,69.9729,69.9196,69.964,24000.0
2013-09-26 15:50:00,78.72,78.83,78.68,78.81,48400.0,69.9551,70.0529,69.9196,70.0351,48400.0
2013-09-27 09:30:00,78.39,78.53,78.32,78.37,51000.0,69.6619,69.7863,69.5997,69.6441,51000.0
2013-09-27 09:40:00,78.35,78.48,78.33,78.41,46100.0,69.6263,69.7418,69.6086,69.6796,46100.0
2013-09-27 09:50:00,78.4,78.42,78.28,78.32,22100.0,69.6708,69.6885,69.5641,69.5997,22100.0
2013-09-27 10:00:00,78.34,78.34,78.24,78.28,36100.0,69.6174,69.6174,69.5286,69.5641,36100.0
2013-09-27 10:10:00,78.3,78.47,78.28,78.42,32200.0,69.5819,69.733,69.5641,69.6885,32200.0
2013-09-27 10:20:00,78.42,78.44,78.39,78.43,22000.0,69.6885,69.7063,69.6619,69.6974,22000.0
2013-09-27 10:30:00,78.43,78.56,78.42,78.53,41700.0,69.6974,69.8129,69.6885,69.7863,41700.0
2013-09-27 10:40:00,78.53,78.54,78.5,78.5,14200.0,69.7863,69.7952,69.7596,69.7596,14200.0
2013-09-27 10:50:00,78.51,78.52,78.47,78.5,11400.0,69.7685,69.7774,69.733,69.7596,11400.0
2013-09-27 11:00:00,78.52,78.52,78.39,78.43,16100.0,69.7774,69.7774,69.6619,69.6974,16100.0
2013-09-27 11:10:00,78.43,78.46,78.38,78.4,15200.0,69.6974,69.7241,69.653,69.6708,15200.0
2013-09-27 11:20:00,78.39,78.49,78.39,78.48,17400.0,69.6619,69.7507,69.6619,69.7418,17400.0
2013-09-27 11:30:00,78.48,78.59,78.46,78.55,32200.0,69.7418,69.8396,69.7241,69.8041,32200.0
2013-09-27 11:40:00,78.54,78.56,78.5,78.5,34200.0,69.7952,69.8129,69.7596,69.7596,34200.0
2013-09-27 11:50:00,78.51,78.53,78.49,78.52,13700.0,69.7685,69.7863,69.7507,69.7774,13700.0
2013-09-27 12:00:00,78.51,78.55,78.5,78.5,18400.0,69.7685,69.8041,69.7596,69.7596,18400.0
2013-09-27 12:10:00,78.51,78.57,78.48,78.57,19000.0,69.7685,69.8218,69.7418,69.8218,19000.0
2013-09-27 12:20:00,78.57,78.59,78.56,78.56,9800.0,69.8218,69.8396,69.8129,69.8129,9800.0
2013-09-27 12:30:00,78.57,78.6,78.54,78.55,20800.0,69.8218,69.8485,69.7952,69.8041,20800.0
2013-09-27 12:40:00,78.55,78.56,78.52,78.52,9900.0,69.8041,69.8129,69.7774,69.7774,9900.0
2013-09-27 12:50:00,78.53,78.56,78.53,78.56,12800.0,69.7863,69.8129,69.7863,69.8129,12800.0
2013-09-27 13:00:00,78.56,78.58,78.56,78.57,9000.0,69.8129,69.8307,69.8129,69.8218,9000.0
2013-09-27 13:10:00,78.59,78.63,78.58,78.6,23300.0,69.8396,69.8751,69.8307,69.8485,23300.0
2013-09-27 13:20:00,78.59,78.6,78.53,78.55,49800.0,69.8396,69.8485,69.7863,69.8041,49800.0
2013-09-27 13:30:00,78.54,78.57,78.53,78.56,38800.0,69.7952,69.8218,69.7863,69.8129,38800.0
2013-09-27 13:40:00,78.56,78.59,78.56,78.58,15400.0,69.8129,69.8396,69.8129,69.8307,15400.0
2013-09-27 13:50:00,78.58,78.6,78.55,78.56,22000.0,69.8307,69.8485,69.8041,69.8129,22000.0
2013-09-27 14:00:00,78.56,78.58,78.48,78.48,22000.0,69.8129,69.8307,69.7418,69.7418,22000.0
2013-09-27 14:10:00,78.48,78.49,78.45,78.46,19100.0,69.7418,69.7507,69.7152,69.7241,19100.0
2013-09-27 14:20:00,78.45,78.51,78.45,78.5,14800.0,69.7152,69.7685,69.7152,69.7596,14800.0
2013-09-27 14:30:00,78.5,78.5,78.45,78.49,42600.0,69.7596,69.7596,69.7152,69.7507,42600.0
2013-09-27 14:40:00,78.48,78.51,78.47,78.48,20000.0,69.7418,69.7685,69.733,69.7418,20000.0
2013-09-27 14:50:00,78.5,78.53,78.47,78.47,22200.0,69.7596,69.7863,69.733,69.733,22200.0
2013-09-27 15:00:00,78.47,78.49,78.42,78.45,21200.0,69.733,69.7507,69.6885,69.7152,21200.0
2013-09-27 15:10:00,78.45,78.47,78.4,78.42,16700.0,69.7152,69.733,69.6708,69.6885,16700.0
2013-09-27 15:20:00,78.43,78.49,78.42,78.47,11700.0,69.6974,69.7507,69.6885,69.733,11700.0
2013-09-27 15:30:00,78.48,78.57,78.46,78.55,19000.0,69.7418,69.8218,69.7241,69.8041,19000.0
2013-09-27 15:40:00,78.55,78.56,78.46,78.46,15700.0,69.8041,69.8129,69.7241,69.7241,15700.0
2013-09-27 15:50:00,78.47,78.61,78.47,78.54,72100.0,69.733,69.8574,69.733,69.7952,72100.0
2013-09-30 09:30:00,77.85,77.9,77.66,77.88,47900.0,69.182,69.2264,69.0131,69.2087,47900.0
2013-09-30 09:40:00,77.9,78.02,77.87,77.87,19700.0,69.2264,69.3331,69.1998,69.1998,19700.0
2013-09-30 09:50:00,77.88,77.98,77.84,77.95,29500.0,69.2087,69.2975,69.1731,69.2709,29500.0
2013-09-30 10:00:00,77.96,78.04,77.95,77.97,49800.0,69.2797,69.3508,69.2709,69.2886,49800.0
2013-09-30 10:10:00,77.99,78.12,77.96,78.12,22400.0,69.3064,69.4219,69.2797,69.4219,22400.0
2013-09-30 10:20:00,78.13,78.2,78.1,78.17,23900.0,69.4308,69.493,69.4042,69.4664,23900.0
2013-09-30 10:30:00,78.17,78.23,78.11,78.21,30300.0,69.4664,69.5197,69.413,69.5019,30300.0
2013-09-30 10:40:00,78.21,78.31,78.2,78.24,48600.0,69.5019,69.5908,69.493,69.5286,48600.0
2013-09-30 10:50:00,78.23,78.28,78.21,78.25,71300.0,69.5197,69.5641,69.5019,69.5375,71300.0
2013-09-30 11:00:00,78.25,78.29,78.23,78.23,37600.0,69.5375,69.573,69.5197,69.5197,37600.0
2013-09-30 11:10:00,78.23,78.23,78.13,78.15,24500.0,69.5197,69.5197,69.4308,69.4486,24500.0
2013-09-30 11:20:00,78.15,78.23,78.15,78.21,40300.0,69.4486,69.5197,69.4486,69.5019,40300.0
2013-09-30 11:30:00,78.22,78.28,78.22,78.25,16100.0,69.5108,69.5641,69.5108,69.5375,16100.0
2013-09-30 11:40:00,78.25,78.3,78.24,78.24,37900.0,69.5375,69.5819,69.5286,69.5286,37900.0
2013-09-30 11:50:00,78.24,78.33,78.22,78.32,22300.0,69.5286,69.6086,69.5108,69.5997,22300.0
2013-09-30 12:00:00,78.33,78.33,78.21,78.21,12600.0,69.6086,69.6086,69.5019,69.5019,12600.0
2013-09-30 12:10:00,78.21,78.21,78.15,78.16,12800.0,69.5019,69.5019,69.4486,69.4575,12800.0
2013-09-30 12:20:00,78.16,78.18,78.13,78.17,6700.0,69.4575,69.4753,69.4308,69.4664,6700.0
2013-09-30 12:30:00,78.16,78.19,78.16,78.17,15500.0,69.4575,69.4841,69.4575,69.4664,15500.0
2013-09-30 12:40:00,78.17,78.25,78.16,78.23,29300.0,69.4664,69.5375,69.4575,69.5197,29300.0
2013-09-30 12:50:00,78.22,78.22,78.19,78.2,10900.0,69.5108,69.5108,69.4841,69.493,10900.0
2013-09-30 13:00:00,78.21,78.28,78.21,78.27,14900.0,69.5019,69.5641,69.5019,69.5552,14900.0
2013-09-30 13:10:00,78.26,78.4,78.23,78.39,14800.0,69.5463,69.6708,69.5197,69.6619,14800.0
2013-09-30 13:20:00,78.4,78.4,78.27,78.29,25100.0,69.6708,69.6708,69.5552,69.573,25100.0
2013-09-30 13:30:00,78.29,78.4,78.28,78.3,36300.0,69.573,69.6708,69.5641,69.5819,36300.0
2013-09-30 13:40:00,78.3,78.38,78.3,78.35,62800.0,69.5819,69.653,69.5819,69.6263,62800.0
2013-09-30 13:50:00,78.36,78.37,78.14,78.19,38900.0,69.6352,69.6441,69.4397,69.4841,38900.0
2013-09-30 14:00:00,78.2,78.26,78.17,78.26,27800.0,69.493,69.5463,69.4664,69.5463,27800.0
2013-09-30 14:10:00,78.27,78.28,78.21,78.24,40500.0,69.5552,69.5641,69.5019,69.5286,40500.0
2013-09-30 14:20:00,78.23,78.25,78.18,78.23,28700.0,69.5197,69.5375,69.4753,69.5197,28700.0
2013-09-30 14:30:00,78.23,78.33,78.23,78.3,52300.0,69.5197,69.6086,69.5197,69.5819,52300.0
2013-09-30 14:40:00,78.31,78.32,78.24,78.32,37200.0,69.5908,69.5997,69.5286,69.5997,37200.0
2013-09-30 14:50:00,78.32,78.32,78.23,78.25,64100.0,69.5997,69.5997,69.5197,69.5375,64100.0
2013-09-30 15:00:00,78.24,78.24,78.14,78.18,46600.0,69.5286,69.5286,69.4397,69.4753,46600.0
2013-09-30 15:10:00,78.18,78.18,78.03,78.08,42800.0,69.4753,69.4753,69.342,69.3864,42800.0
2013-09-30 15:20:00,78.09,78.15,78.06,78.11,24700.0,69.3953,69.4486,69.3686,69.413,24700.0
2013-09-30 15:30:00,78.12,78.13,78.03,78.05,88000.0,69.4219,69.4308,69.342,69.3597,88000.0
2013-09-30 15:40:00,78.05,78.17,78.02,78.05,78700.0,69.3597,69.4664,69.3331,69.3597,78700.0
2013-09-30 15:50:00,78.05,78.19,78.01,78.15,67100.0,69.3597,69.4841,69.3242,69.4486,67100.0
2013-10-01 09:30:00,78.31,78.57,78.21,78.5,50600.0,69.5908,69.8218,69.5019,69.7596,50600.0
2013-10-01 09:40:00,78.52,78.56,78.44,78.48,32400.0,69.7774,69.8129,69.7063,69.7418,32400.0
2013-10-01 09:50:00,78.48,78.48,78.33,78.36,21000.0,69.7418,69.7418,69.6086,69.6352,21000.0
2013-10-01 10:00:00,78.37,78.52,78.36,78.52,60300.0,69.6441,69.7774,69.6352,69.7774,60300.0
2013-10-01 10:10:00,78.5,78.55,78.4,78.54,55600.0,69.7596,69.8041,69.6708,69.7952,55600.0
2013-10-01 10:20:00,78.55,78.7,78.55,78.65,112700.0,69.8041,69.9374,69.8041,69.8929,112700.0
2013-10-01 10:30:00,78.66,78.81,78.66,78.79,43200.0,69.9018,70.0351,69.9018,70.0173,43200.0
2013-10-01 10:40:00,78.81,78.82,78.76,78.76,17600.0,70.0351,70.044,69.9907,69.9907,17600.0
2013-10-01 10:50:00,78.75,78.86,78.73,78.81,31300.0,69.9818,70.0795,69.964,70.0351,31300.0
2013-10-01 11:00:00,78.82,78.84,78.78,78.78,11300.0,70.044,70.0618,70.0084,70.0084,11300.0
2013-10-01 11:10:00,78.79,78.83,78.79,78.81,36400.0,70.0173,70.0529,70.0173,70.0351,36400.0
2013-10-01 11:20:00,78.82,78.84,78.76,78.78,21300.0,70.044,70.0618,69.9907,70.0084,21300.0
2013-10-01 11:30:00,78.78,78.87,78.78,78.86,20200.0,70.0084,70.0884,70.0084,70.0795,20200.0
2013-10-01 11:40:00,78.87,78.91,78.87,78.88,15400.0,70.0884,70.124,70.0884,70.0973,15400.0
2013-10-01 11:50:00,78.88,78.91,78.87,78.88,23200.0,70.0973,70.124,70.0884,70.0973,23200.0
2013-10-01 12:00:00,78.88,78.9,78.86,78.88,18500.0,70.0973,70.1151,70.0795,70.0973,18500.0
2013-10-01 12:10:00,78.87,78.88,78.84,78.86,36400.0,70.0884,70.0973,70.0618,70.0795,36400.0
2013-10-01 12:20:00,78.86,78.96,78.83,78.93,30500.0,70.0795,70.1684,70.0529,70.1417,30500.0
2013-10-01 12:30:00,78.93,78.93,78.83,78.83,17800.0,70.1417,70.1417,70.0529,70.0529,17800.0
2013-10-01 12:40:00,78.83,78.89,78.83,78.87,15700.0,70.0529,70.1062,70.0529,70.0884,15700.0
2013-10-01 12:50:00,78.87,78.88,78.8,78.82,18400.0,70.0884,70.0973,70.0262,70.044,18400.0
2013-10-01 13:00:00,78.83,78.87,78.82,78.86,37800.0,70.0529,70.0884,70.044,70.0795,37800.0
2013-10-01 13:10:00,78.87,78.87,78.83,78.86,29600.0,70.0884,70.0884,70.0529,70.0795,29600.0
2013-10-01 13:20:00,78.87,78.87,78.82,78.84,20900.0,70.0884,70.0884,70.044,70.0618,20900.0
2013-10-01 13:30:00,78.85,78.87,78.78,78.8,54300.0,70.0707,70.0884,70.0084,70.0262,54300.0
2013-10-01 13:40:00,78.8,78.82,78.76,78.77,35800.0,70.0262,70.044,69.9907,69.9996,35800.0
2013-10-01 13:50:00,78.77,78.84,78.77,78.82,22900.0,69.9996,70.0618,69.9996,70.044,22900.0
2013-10-01 14:00:00,78.82,78.82,78.74,78.76,20400.0,70.044,70.044,69.9729,69.9907,20400.0
2013-10-01 14:10:00,78.77,78.78,78.72,78.73,19500.0,69.9996,70.0084,69.9551,69.964,19500.0
2013-10-01 14:20:00,78.73,78.75,78.63,78.65,29300.0,69.964,69.9818,69.8751,69.8929,29300.0
2013-10-01 14:30:00,78.65,78.68,78.64,78.68,28600.0,69.8929,69.9196,69.884,69.9196,28600.0
2013-10-01 14:40:00,78.69,78.7,78.65,78.7,27600.0,69.9285,69.9374,69.8929,69.9374,27600.0
2013-10-01 14:50:00,78.71,78.77,78.69,78.74,26500.0,69.9462,69.9996,69.9285,69.9729,26500.0
2013-10-01 15:00:00,78.73,78.73,78.63,78.67,18600.0,69.964,69.964,69.8751,69.9107,18600.0
2013-10-01 15:10:00,78.7,78.71,78.65,78.71,22100.0,69.9374,69.9462,69.8929,69.9462,22100.0
2013-10-01 15:20:00,78.71,78.71,78.64,78.69,23200.0,69.9462,69.9462,69.884,69.9285,23200.0
2013-10-01 15:30:00,78.69,78.79,78.68,78.75,41000.0,69.9285,70.0173,69.9196,69.9818,41000.0
2013-10-01 15:40:00,78.75,78.78,78.69,78.77,55300.0,69.9818,70.0084,69.9285,69.9996,55300.0
2013-10-01 15:50:00,78.77,78.94,78.73,78.94,79800.0,69.9996,70.1506,69.964,70.1506,79800.0
2013-10-02 09:30:00,78.49,78.56,78.37,78.44,42700.0,69.7507,69.8129,69.6441,69.7063,42700.0
2013-10-02 09:40:00,78.43,78.5,78.37,78.47,24300.0,69.6974,69.7596,69.6441,69.733,24300.0
2013-10-02 09:50:00,78.46,78.53,78.4,78.49,16300.0,69.7241,69.7863,69.6708,69.7507,16300.0
2013-10-02 10:00:00,78.48,78.5,78.23,78.24,61400.0,69.7418,69.7596,69.5197,69.5286,61400.0
2013-10-02 10:10:00,78.24,78.36,78.22,78.35,53800.0,69.5286,69.6352,69.5108,69.6263,53800.0
2013-10-02 10:20:00,78.35,78.36,78.29,78.34,32900.0,69.6263,69.6352,69.573,69.6174,32900.0
2013-10-02 10:30:00,78.32,78.39,78.25,78.39,17500.0,69.5997,69.6619,69.5375,69.6619,17500.0
2013-10-02 10:40:00,78.39,78.39,78.33,78.35,15800.0,69.6619,69.6619,69.6086,69.6263,15800.0
2013-10-02 10:50:00,78.35,78.45,78.33,78.42,23400.0,69.6263,69.7152,69.6086,69.6885,23400.0
2013-10-02 11:00:00,78.42,78.43,78.38,78.41,54100.0,69.6885,69.6974,69.653,69.6796,54100.0
2013-10-02 11:10:00,78.41,78.57,78.39,78.55,115500.0,69.6796,69.8218,69.6619,69.8041,115500.0
2013-10-02 11:20:00,78.54,78.54,78.49,78.51,51400.0,69.7952,69.7952,69.7507,69.7685,51400.0
2013-10-02 11:30:00,78.51,78.57,78.49,78.49,34400.0,69.7685,69.8218,69.7507,69.7507,34400.0
2013-10-02 11:40:00,78.5,78.55,78.45,78.53,15700.0,69.7596,69.8041,69.7152,69.7863,15700.0
2013-10-02 11:50:00,78.54,78.57,78.53,78.55,18600.0,69.7952,69.8218,69.7863,69.8041,18600.0
2013-10-02 12:00:00,78.54,78.62,78.54,78.62,27200.0,69.7952,69.8663,69.7952,69.8663,27200.0
2013-10-02 12:10:00,78.6,78.65,78.58,78.62,17000.0,69.8485,69.8929,69.8307,69.8663,17000.0
2013-10-02 12:20:00,78.61,78.63,78.52,78.53,13700.0,69.8574,69.8751,69.7774,69.7863,13700.0
2013-10-02 12:30:00,78.54,78.62,78.54,78.61,35500.0,69.7952,69.8663,69.7952,69.8574,35500.0
2013-10-02 12:40:00,78.61,78.7,78.6,78.62,13200.0,69.8574,69.9374,69.8485,69.8663,13200.0
2013-10-02 12:50:00,78.62,78.64,78.6,78.62,17400.0,69.8663,69.884,69.8485,69.8663,17400.0
2013-10-02 13:00:00,78.62,78.66,78.62,78.65,21100.0,69.8663,69.9018,69.8663,69.8929,21100.0
2013-10-02 13:10:00,78.66,78.67,78.61,78.61,10200.0,69.9018,69.9107,69.8574,69.8574,10200.0
2013-10-02 13:20:00,78.61,78.76,78.61,78.75,22300.0,69.8574,69.9907,69.8574,69.9818,22300.0
2013-10-02 13:30:00,78.74,78.77,78.71,78.74,7300.0,69.9729,69.9996,69.9462,69.9729,7300.0
2013-10-02 13:40:00,78.74,78.78,78.71,78.77,28700.0,69.9729,70.0084,69.9462,69.9996,28700.0
2013-10-02 13:50:00,78.78,78.78,78.72,78.73,12000.0,70.0084,70.0084,69.9551,69.964,12000.0
2013-10-02 14:00:00,78.72,78.73,78.67,78.7,57100.0,69.9551,69.964,69.9107,69.9374,57100.0
2013-10-02 14:10:00,78.7,78.71,78.63,78.67,118900.0,69.9374,69.9462,69.8751,69.9107,118900.0
2013-10-02 14:20:00,78.67,78.7,78.67,78.69,12600.0,69.9107,69.9374,69.9107,69.9285,12600.0
2013-10-02 14:30:00,78.69,78.7,78.62,78.62,22100.0,69.9285,69.9374,69.8663,69.8663,22100.0
2013-10-02 14:40:00,78.61,78.63,78.58,78.62,29300.0,69.8574,69.8751,69.8307,69.8663,29300.0
2013-10-02 14:50:00,78.62,78.64,78.56,78.62,53500.0,69.8663,69.884,69.8129,69.8663,53500.0
2013-10-02 15:00:00,78.61,78.61,78.58,78.6,21400.0,69.8574,69.8574,69.8307,69.8485,21400.0
2013-10-02 15:10:00,78.62,78.65,78.61,78.63,20500.0,69.8663,69.8929,69.8574,69.8751,20500.0
2013-10-02 15:20:00,78.62,78.62,78.57,78.61,22400.0,69.8663,69.8663,69.8218,69.8574,22400.0
2013-10-02 15:30:00,78.62,78.71,78.62,78.65,18800.0,69.8663,69.9462,69.8663,69.8929,18800.0
2013-10-02 15:40:00,78.65,78.68,78.58,78.61,27900.0,69.8929,69.9196,69.8307,69.8574,27900.0
2013-10-02 15:50:00,78.61,78.79,78.61,78.78,126100.0,69.8574,70.0173,69.8574,70.0084,126100.0
2013-10-03 09:30:00,78.62,78.75,78.62,78.64,24300.0,69.8663,69.9818,69.8663,69.884,24300.0
2013-10-03 09:40:00,78.6,78.62,78.49,78.49,18700.0,69.8485,69.8663,69.7507,69.7507,18700.0
2013-10-03 09:50:00,78.49,78.49,78.43,78.47,29000.0,69.7507,69.7507,69.6974,69.733,29000.0
2013-10-03 10:00:00,78.46,78.46,78.23,78.31,29600.0,69.7241,69.7241,69.5197,69.5908,29600.0
2013-10-03 10:10:00,78.28,78.35,78.27,78.28,18100.0,69.5641,69.6263,69.5552,69.5641,18100.0
2013-10-03 10:20:00,78.3,78.31,78.08,78.14,23700.0,69.5819,69.5908,69.3864,69.4397,23700.0
2013-10-03 10:30:00,78.12,78.17,78.05,78.14,18200.0,69.4219,69.4664,69.3597,69.4397,18200.0
2013-10-03 10:40:00,78.13,78.15,78.02,78.1,28700.0,69.4308,69.4486,69.3331,69.4042,28700.0
2013-10-03 10:50:00,78.09,78.2,78.07,78.14,31700.0,69.3953,69.493,69.3775,69.4397,31700.0
2013-10-03 11:00:00,78.14,78.21,78.11,78.19,13800.0,69.4397,69.5019,69.413,69.4841,13800.0
2013-10-03 11:10:00,78.2,78.22,78.08,78.09,34000.0,69.493,69.5108,69.3864,69.3953,34000.0
2013-10-03 11:20:00,78.1,78.18,78.03,78.04,16600.0,69.4042,69.4753,69.342,69.3508,16600.0
2013-10-03 11:30:00,78.02,78.12,77.98,78.04,55400.0,69.3331,69.4219,69.2975,69.3508,55400.0
2013-10-03 11:40:00,78.04,78.04,77.8,77.82,33800.0,69.3508,69.3508,69.1376,69.1553,33800.0
2013-10-03 11:50:00,77.83,77.88,77.68,77.72,33600.0,69.1642,69.2087,69.0309,69.0665,33600.0
2013-10-03 12:00:00,77.71,77.76,77.64,77.76,22700.0,69.0576,69.102,68.9954,69.102,22700.0
2013-10-03 12:10:00,77.77,77.82,77.76,77.76,21900.0,69.1109,69.1553,69.102,69.102,21900.0
2013-10-03 12:20:00,77.78,77.82,77.69,77.82,17300.0,69.1198,69.1553,69.0398,69.1553,17300.0
2013-10-03 12:30:00,77.82,77.91,77.82,77.85,12200.0,69.1553,69.2353,69.1553,69.182,12200.0
2013-10-03 12:40:00,77.84,77.99,77.75,77.98,24100.0,69.1731,69.3064,69.0931,69.2975,24100.0
2013-10-03 12:50:00,77.98,78.01,77.91,78.0,21000.0,69.2975,69.3242,69.2353,69.3153,21000.0
2013-10-03 13:00:00,78.0,78.08,77.95,78.06,42800.0,69.3153,69.3864,69.2709,69.3686,42800.0
2013-10-03 13:10:00,78.07,78.07,77.97,78.02,37200.0,69.3775,69.3775,69.2886,69.3331,37200.0
2013-10-03 13:20:00,78.04,78.26,78.01,78.24,39300.0,69.3508,69.5463,69.3242,69.5286,39300.0
2013-10-03 13:30:00,78.25,78.3,78.2,78.2,24000.0,69.5375,69.5819,69.493,69.493,24000.0
2013-10-03 13:40:00,78.21,78.32,78.21,78.26,12800.0,69.5019,69.5997,69.5019,69.5463,12800.0
2013-10-03 13:50:00,78.28,78.33,78.15,78.3,23400.0,69.5641,69.6086,69.4486,69.5819,23400.0
2013-10-03 14:00:00,78.32,78.33,78.17,78.19,29200.0,69.5997,69.6086,69.4664,69.4841,29200.0
2013-10-03 14:10:00,78.19,78.27,78.18,78.19,27600.0,69.4841,69.5552,69.4753,69.4841,27600.0
2013-10-03 14:20:00,78.19,78.22,77.91,78.2,93200.0,69.4841,69.5108,69.2353,69.493,93200.0
2013-10-03 14:30:00,78.2,78.22,78.09,78.14,68100.0,69.493,69.5108,69.3953,69.4397,68100.0
2013-10-03 14:40:00,78.14,78.23,78.14,78.17,32800.0,69.4397,69.5197,69.4397,69.4664,32800.0
2013-10-03 14:50:00,78.17,78.26,78.15,78.15,41800.0,69.4664,69.5463,69.4486,69.4486,41800.0
2013-10-03 15:00:00,78.14,78.2,78.1,78.15,35000.0,69.4397,69.493,69.4042,69.4486,35000.0
2013-10-03 15:10:00,78.15,78.17,78.1,78.14,79400.0,69.4486,69.4664,69.4042,69.4397,79400.0
2013-10-03 15:20:00,78.15,78.2,78.09,78.2,54900.0,69.4486,69.493,69.3953,69.493,54900.0
2013-10-03 15:30:00,78.2,78.22,78.13,78.2,58600.0,69.493,69.5108,69.4308,69.493,58600.0
2013-10-03 15:40:00,78.2,78.22,78.11,78.11,134800.0,69.493,69.5108,69.413,69.413,134800.0
2013-10-03 15:50:00,78.12,78.17,78.0,78.05,322400.0,69.4219,69.4664,69.3153,69.3597,322400.0
2013-10-04 09:30:00,78.13,78.19,78.03,78.09,73600.0,69.4308,69.4841,69.342,69.3953,73600.0
2013-10-04 09:40:00,78.11,78.26,78.05,78.26,56400.0,69.413,69.5463,69.3597,69.5463,56400.0
2013-10-04 09:50:00,78.27,78.41,78.27,78.38,18300.0,69.5552,69.6796,69.5552,69.653,18300.0
2013-10-04 10:00:00,78.38,78.42,78.32,78.42,107600.0,69.653,69.6885,69.5997,69.6885,107600.0
2013-10-04 10:10:00,78.42,78.5,78.41,78.45,491700.0,69.6885,69.7596,69.6796,69.7152,491700.0
2013-10-04 10:20:00,78.46,78.47,78.42,78.44,77900.0,69.7241,69.733,69.6885,69.7063,77900.0
2013-10-04 10:30:00,78.45,78.6,78.45,78.51,98500.0,69.7152,69.8485,69.7152,69.7685,98500.0
2013-10-04 10:40:00,78.52,78.54,78.48,78.49,59500.0,69.7774,69.7952,69.7418,69.7507,59500.0
2013-10-04 10:50:00,78.5,78.5,78.41,78.43,43900.0,69.7596,69.7596,69.6796,69.6974,43900.0
2013-10-04 11:00:00,78.43,78.47,78.3,78.33,129700.0,69.6974,69.733,69.5819,69.6086,129700.0
2013-10-04 11:10:00,78.33,78.41,78.32,78.41,89000.0,69.6086,69.6796,69.5997,69.6796,89000.0
2013-10-04 11:20:00,78.42,78.43,78.36,78.36,16200.0,69.6885,69.6974,69.6352,69.6352,16200.0
2013-10-04 11:30:00,78.37,78.42,78.35,78.4,14800.0,69.6441,69.6885,69.6263,69.6708,14800.0
2013-10-04 11:40:00,78.39,78.47,78.38,78.47,9000.0,69.6619,69.733,69.653,69.733,9000.0
2013-10-04 11:50:00,78.49,78.51,78.47,78.48,22900.0,69.7507,69.7685,69.733,69.7418,22900.0
2013-10-04 12:00:00,78.49,78.51,78.46,78.47,27500.0,69.7507,69.7685,69.7241,69.733,27500.0
2013-10-04 12:10:00,78.47,78.56,78.46,78.55,53300.0,69.733,69.8129,69.7241,69.8041,53300.0
2013-10-04 12:20:00,78.56,78.67,78.56,78.66,16300.0,69.8129,69.9107,69.8129,69.9018,16300.0
2013-10-04 12:30:00,78.66,78.66,78.62,78.63,28800.0,69.9018,69.9018,69.8663,69.8751,28800.0
2013-10-04 12:40:00,78.64,78.69,78.62,78.63,9200.0,69.884,69.9285,69.8663,69.8751,9200.0
2013-10-04 12:50:00,78.63,78.64,78.6,78.62,79800.0,69.8751,69.884,69.8485,69.8663,79800.0
2013-10-04 13:00:00,78.62,78.64,78.6,78.63,13400.0,69.8663,69.884,69.8485,69.8751,13400.0
2013-10-04 13:10:00,78.63,78.63,78.59,78.6,6400.0,69.8751,69.8751,69.8396,69.8485,6400.0
2013-10-04 13:20:00,78.59,78.61,78.58,78.61,21600.0,69.8396,69.8574,69.8307,69.8574,21600.0
2013-10-04 13:30:00,78.6,78.66,78.6,78.64,15300.0,69.8485,69.9018,69.8485,69.884,15300.0
2013-10-04 13:40:00,78.64,78.64,78.56,78.58,8500.0,69.884,69.884,69.8129,69.8307,8500.0
2013-10-04 13:50:00,78.58,78.61,78.57,78.57,19600.0,69.8307,69.8574,69.8218,69.8218,19600.0
2013-10-04 14:00:00,78.58,78.62,78.58,78.62,41500.0,69.8307,69.8663,69.8307,69.8663,41500.0
2013-10-04 14:10:00,78.62,78.67,78.62,78.65,75200.0,69.8663,69.9107,69.8663,69.8929,75200.0
2013-10-04 14:20:00,78.66,78.66,78.61,78.66,25700.0,69.9018,69.9018,69.8574,69.9018,25700.0
2013-10-04 14:30:00,78.66,78.69,78.64,78.67,12300.0,69.9018,69.9285,69.884,69.9107,12300.0
2013-10-04 14:40:00,78.68,78.73,78.63,78.73,14000.0,69.9196,69.964,69.8751,69.964,14000.0
2013-10-04 14:50:00,78.72,78.76,78.72,78.73,8800.0,69.9551,69.9907,69.9551,69.964,8800.0
2013-10-04 15:00:00,78.72,78.74,78.71,78.73,17000.0,69.9551,69.9729,69.9462,69.964,17000.0
2013-10-04 15:10:00,78.74,78.77,78.67,78.7,30600.0,69.9729,69.9996,69.9107,69.9374,30600.0
2013-10-04 15:20:00,78.69,78.7,78.64,78.65,20600.0,69.9285,69.9374,69.884,69.8929,20600.0
2013-10-04 15:30:00,78.67,78.67,78.59,78.62,268400.0,69.9107,69.9107,69.8396,69.8663,268400.0
2013-10-04 15:40:00,78.62,78.66,78.57,78.66,39100.0,69.8663,69.9018,69.8218,69.9018,39100.0
2013-10-04 15:50:00,78.66,78.67,78.59,78.64,60300.0,69.9018,69.9107,69.8396,69.884,60300.0
2013-10-07 09:30:00,77.98,78.04,77.88,78.0,37200.0,69.2975,69.3508,69.2087,69.3153,37200.0
2013-10-07 09:40:00,77.99,78.2,77.95,78.2,39500.0,69.3064,69.493,69.2709,69.493,39500.0
2013-10-07 09:50:00,78.23,78.23,78.12,78.14,34400.0,69.5197,69.5197,69.4219,69.4397,34400.0
2013-10-07 10:00:00,78.13,78.31,78.09,78.31,9100.0,69.4308,69.5908,69.3953,69.5908,9100.0
2013-10-07 10:10:00,78.31,78.36,78.29,78.33,16500.0,69.5908,69.6352,69.573,69.6086,16500.0
2013-10-07 10:20:00,78.34,78.44,78.34,78.39,24100.0,69.6174,69.7063,69.6174,69.6619,24100.0
2013-10-07 10:30:00,78.4,78.47,78.32,78.33,21000.0,69.6708,69.733,69.5997,69.6086,21000.0
2013-10-07 10:40:00,78.34,78.35,78.31,78.33,29800.0,69.6174,69.6263,69.5908,69.6086,29800.0
2013-10-07 10:50:00,78.33,78.39,78.33,78.33,8900.0,69.6086,69.6619,69.6086,69.6086,8900.0
2013-10-07 11:00:00,78.33,78.34,78.24,78.27,411500.0,69.6086,69.6174,69.5286,69.5552,411500.0
2013-10-07 11:10:00,78.26,78.32,78.21,78.21,71100.0,69.5463,69.5997,69.5019,69.5019,71100.0
2013-10-07 11:20:00,78.21,78.26,78.2,78.23,13300.0,69.5019,69.5463,69.493,69.5197,13300.0
2013-10-07 11:30:00,78.24,78.37,78.22,78.29,30900.0,69.5286,69.6441,69.5108,69.573,30900.0
2013-10-07 11:40:00,78.3,78.36,78.28,78.34,14800.0,69.5819,69.6352,69.5641,69.6174,14800.0
2013-10-07 11:50:00,78.34,78.38,78.31,78.32,20000.0,69.6174,69.653,69.5908,69.5997,20000.0
2013-10-07 12:00:00,78.31,78.31,78.25,78.3,15600.0,69.5908,69.5908,69.5375,69.5819,15600.0
2013-10-07 12:10:00,78.28,78.29,78.26,78.28,7900.0,69.5641,69.573,69.5463,69.5641,7900.0
2013-10-07 12:20:00,78.27,78.27,78.17,78.17,11900.0,69.5552,69.5552,69.4664,69.4664,11900.0
2013-10-07 12:30:00,78.15,78.16,78.1,78.16,8600.0,69.4486,69.4575,69.4042,69.4575,8600.0
2013-10-07 12:40:00,78.15,78.2,78.13,78.17,16300.0,69.4486,69.493,69.4308,69.4664,16300.0
2013-10-07 12:50:00,78.17,78.21,78.08,78.09,14600.0,69.4664,69.5019,69.3864,69.3953,14600.0
2013-10-07 13:00:00,78.1,78.18,78.1,78.13,15400.0,69.4042,69.4753,69.4042,69.4308,15400.0
2013-10-07 13:10:00,78.13,78.24,78.13,78.22,21800.0,69.4308,69.5286,69.4308,69.5108,21800.0
2013-10-07 13:20:00,78.21,78.22,78.17,78.2,20600.0,69.5019,69.5108,69.4664,69.493,20600.0
2013-10-07 13:30:00,78.22,78.24,78.17,78.18,12600.0,69.5108,69.5286,69.4664,69.4753,12600.0
2013-10-07 13:40:00,78.17,78.24,78.17,78.23,15200.0,69.4664,69.5286,69.4664,69.5197,15200.0
2013-10-07 13:50:00,78.22,78.33,78.2,78.33,34300.0,69.5108,69.6086,69.493,69.6086,34300.0
2013-10-07 14:00:00,78.34,78.4,78.26,78.26,20200.0,69.6174,69.6708,69.5463,69.5463,20200.0
2013-10-07 14:10:00,78.26,78.31,78.23,78.31,25000.0,69.5463,69.5908,69.5197,69.5908,25000.0
2013-10-07 14:20:00,78.3,78.31,78.23,78.3,26300.0,69.5819,69.5908,69.5197,69.5819,26300.0
2013-10-07 14:30:00,78.3,78.33,78.26,78.32,52100.0,69.5819,69.6086,69.5463,69.5997,52100.0
2013-10-07 14:40:00,78.3,78.3,78.23,78.29,18100.0,69.5819,69.5819,69.5197,69.573,18100.0
2013-10-07 14:50:00,78.28,78.32,78.23,78.3,66100.0,69.5641,69.5997,69.5197,69.5819,66100.0
2013-10-07 15:00:00,78.3,78.3,78.24,78.27,84300.0,69.5819,69.5819,69.5286,69.5552,84300.0
2013-10-07 15:10:00,78.27,78.28,78.26,78.28,55500.0,69.5552,69.5641,69.5463,69.5641,55500.0
2013-10-07 15:20:00,78.27,78.27,78.14,78.15,59800.0,69.5552,69.5552,69.4397,69.4486,59800.0
2013-10-07 15:30:00,78.16,78.16,78.09,78.09,75800.0,69.4575,69.4575,69.3953,69.3953,75800.0
2013-10-07 15:40:00,78.1,78.1,77.97,78.02,136700.0,69.4042,69.4042,69.2886,69.3331,136700.0
2013-10-07 15:50:00,78.03,78.03,77.9,77.9,219100.0,69.342,69.342,69.2264,69.2264,219100.0
2013-10-08 09:30:00,77.81,77.93,77.7,77.71,97600.0,69.1464,69.2531,69.0487,69.0576,97600.0
2013-10-08 09:40:00,77.71,77.92,77.69,77.86,165900.0,69.0576,69.2442,69.0398,69.1909,165900.0
2013-10-08 09:50:00,77.82,77.91,77.72,77.85,421300.0,69.1553,69.2353,69.0665,69.182,421300.0
2013-10-08 10:00:00,77.88,77.89,77.7,77.73,132100.0,69.2087,69.2175,69.0487,69.0754,132100.0
2013-10-08 10:10:00,77.71,77.87,77.67,77.82,213300.0,69.0576,69.1998,69.022,69.1553,213300.0
2013-10-08 10:20:00,77.83,77.84,77.77,77.78,47900.0,69.1642,69.1731,69.1109,69.1198,47900.0
2013-10-08 10:30:00,77.78,77.79,77.66,77.67,124000.0,69.1198,69.1287,69.0131,69.022,124000.0
2013-10-08 10:40:00,77.67,77.68,77.47,77.48,129800.0,69.022,69.0309,68.8443,68.8532,129800.0
2013-10-08 10:50:00,77.47,77.47,77.33,77.38,136700.0,68.8443,68.8443,68.7199,68.7643,136700.0
2013-10-08 11:00:00,77.37,77.37,77.2,77.34,122500.0,68.7554,68.7554,68.6044,68.7288,122500.0
2013-10-08 11:10:00,77.35,77.38,77.31,77.35,125500.0,68.7377,68.7643,68.7021,68.7377,125500.0
2013-10-08 11:20:00,77.34,77.38,77.3,77.32,111400.0,68.7288,68.7643,68.6932,68.711,111400.0
2013-10-08 11:30:00,77.31,77.31,77.1,77.11,136100.0,68.7021,68.7021,68.5155,68.5244,136100.0
2013-10-08 11:40:00,77.12,77.15,76.98,77.0,126900.0,68.5333,68.5599,68.4089,68.4266,126900.0
2013-10-08 11:50:00,77.0,77.12,76.99,77.12,118500.0,68.4266,68.5333,68.4177,68.5333,118500.0
2013-10-08 12:00:00,77.12,77.12,77.03,77.08,16800.0,68.5333,68.5333,68.4533,68.4977,16800.0
2013-10-08 12:10:00,77.09,77.09,76.98,76.98,126800.0,68.5066,68.5066,68.4089,68.4089,126800.0
2013-10-08 12:20:00,76.97,76.97,76.9,76.97,95100.0,68.4,68.4,68.3378,68.4,95100.0
2013-10-08 12:30:00,76.96,76.96,76.83,76.93,286700.0,68.3911,68.3911,68.2756,68.3644,286700.0
2013-10-08 12:40:00,76.93,77.07,76.93,77.05,39900.0,68.3644,68.4888,68.3644,68.4711,39900.0
2013-10-08 12:50:00,77.04,77.05,76.95,77.04,109700.0,68.4622,68.4711,68.3822,68.4622,109700.0
2013-10-08 13:00:00,77.05,77.09,76.98,76.98,197900.0,68.4711,68.5066,68.4089,68.4089,197900.0
2013-10-08 13:10:00,76.96,77.03,76.92,76.94,129000.0,68.3911,68.4533,68.3555,68.3733,129000.0
2013-10-08 13:20:00,76.93,77.05,76.9,77.05,39100.0,68.3644,68.4711,68.3378,68.4711,39100.0
2013-10-08 13:30:00,77.07,77.09,76.96,76.99,93300.0,68.4888,68.5066,68.3911,68.4177,93300.0
2013-10-08 13:40:00,76.98,76.98,76.88,76.89,53500.0,68.4089,68.4089,68.32,68.3289,53500.0
2013-10-08 13:50:00,76.9,76.95,76.84,76.86,647900.0,68.3378,68.3822,68.2845,68.3022,647900.0
2013-10-08 14:00:00,76.86,76.87,76.75,76.77,213700.0,68.3022,68.3111,68.2045,68.2222,213700.0
2013-10-08 14:10:00,76.77,76.85,76.72,76.75,223400.0,68.2222,68.2933,68.1778,68.2045,223400.0
2013-10-08 14:20:00,76.75,76.93,76.72,76.91,242900.0,68.2045,68.3644,68.1778,68.3467,242900.0
2013-10-08 14:30:00,76.9,76.95,76.8,76.87,779900.0,68.3378,68.3822,68.2489,68.3111,779900.0
2013-10-08 14:40:00,76.88,76.88,76.76,76.8,490000.0,68.32,68.32,68.2134,68.2489,490000.0
2013-10-08 14:50:00,76.8,76.88,76.75,76.85,107000.0,68.2489,68.32,68.2045,68.2933,107000.0
2013-10-08 15:00:00,76.86,76.92,76.83,76.83,54100.0,68.3022,68.3555,68.2756,68.2756,54100.0
2013-10-08 15:10:00,76.82,76.87,76.77,76.86,211700.0,68.2667,68.3111,68.2222,68.3022,211700.0
2013-10-08 15:20:00,76.87,77.03,76.87,77.02,377300.0,68.3111,68.4533,68.3111,68.4444,377300.0
2013-10-08 15:30:00,77.01,77.05,76.88,76.94,194800.0,68.4355,68.4711,68.32,68.3733,194800.0
2013-10-08 15:40:00,76.95,76.96,76.78,76.83,439700.0,68.3822,68.3911,68.2311,68.2756,439700.0
2013-10-08 15:50:00,76.82,76.88,76.67,76.71,235100.0,68.2667,68.32,68.1334,68.1689,235100.0
2013-10-09 09:30:00,76.9,76.9,76.67,76.7,50700.0,68.3378,68.3378,68.1334,68.16,50700.0
2013-10-09 09:40:00,76.7,76.7,76.43,76.43,17500.0,68.16,68.16,67.9201,67.9201,17500.0
2013-10-09 09:50:00,76.42,76.57,76.36,76.57,38500.0,67.9112,68.0445,67.8579,68.0445,38500.0
2013-10-09 10:00:00,76.56,76.56,76.34,76.42,38300.0,68.0356,68.0356,67.8401,67.9112,38300.0
2013-10-09 10:10:00,76.43,76.46,76.31,76.45,59200.0,67.9201,67.9468,67.8135,67.9379,59200.0
2013-10-09 10:20:00,76.44,76.63,76.4,76.62,59900.0,67.929,68.0978,67.8934,68.0889,59900.0
2013-10-09 10:30:00,76.62,76.69,76.53,76.58,41700.0,68.0889,68.1512,68.009,68.0534,41700.0
2013-10-09 10:40:00,76.58,76.63,76.4,76.48,41200.0,68.0534,68.0978,67.8934,67.9645,41200.0
2013-10-09 10:50:00,76.48,76.51,76.28,76.29,62700.0,67.9645,67.9912,67.7868,67.7957,62700.0
2013-10-09 11:00:00,76.3,76.41,76.21,76.21,35200.0,67.8046,67.9023,67.7246,67.7246,35200.0
2013-10-09 11:10:00,76.2,76.26,76.13,76.13,25200.0,67.7157,67.769,67.6535,67.6535,25200.0
2013-10-09 11:20:00,76.13,76.19,76.06,76.18,25700.0,67.6535,67.7068,67.5913,67.6979,25700.0
2013-10-09 11:30:00,76.18,76.31,76.18,76.23,65500.0,67.6979,67.8135,67.6979,67.7424,65500.0
2013-10-09 11:40:00,76.23,76.38,76.2,76.38,23300.0,67.7424,67.8757,67.7157,67.8757,23300.0
2013-10-09 11:50:00,76.36,76.36,76.3,76.31,25400.0,67.8579,67.8579,67.8046,67.8135,25400.0
2013-10-09 12:00:00,76.32,76.38,76.27,76.3,53600.0,67.8223,67.8757,67.7779,67.8046,53600.0
2013-10-09 12:10:00,76.3,76.44,76.3,76.4,46100.0,67.8046,67.929,67.8046,67.8934,46100.0
2013-10-09 12:20:00,76.37,76.39,76.31,76.34,26200.0,67.8668,67.8846,67.8135,67.8401,26200.0
2013-10-09 12:30:00,76.34,76.46,76.33,76.43,33100.0,67.8401,67.9468,67.8312,67.9201,33100.0
2013-10-09 12:40:00,76.43,76.44,76.26,76.28,37400.0,67.9201,67.929,67.769,67.7868,37400.0
2013-10-09 12:50:00,76.28,76.33,76.25,76.29,25200.0,67.7868,67.8312,67.7601,67.7957,25200.0
2013-10-09 13:00:00,76.3,76.43,76.3,76.4,31000.0,67.8046,67.9201,67.8046,67.8934,31000.0
2013-10-09 13:10:00,76.4,76.6,76.39,76.6,42500.0,67.8934,68.0712,67.8846,68.0712,42500.0
2013-10-09 13:20:00,76.61,76.77,76.6,76.7,40400.0,68.0801,68.2222,68.0712,68.16,40400.0
2013-10-09 13:30:00,76.71,76.76,76.62,76.62,29400.0,68.1689,68.2134,68.0889,68.0889,29400.0
2013-10-09 13:40:00,76.63,76.71,76.63,76.65,26600.0,68.0978,68.1689,68.0978,68.1156,26600.0
2013-10-09 13:50:00,76.65,76.76,76.65,76.71,32700.0,68.1156,68.2134,68.1156,68.1689,32700.0
2013-10-09 14:00:00,76.7,76.82,76.62,76.78,60600.0,68.16,68.2667,68.0889,68.2311,60600.0
2013-10-09 14:10:00,76.8,76.81,76.61,76.65,50000.0,68.2489,68.2578,68.0801,68.1156,50000.0
2013-10-09 14:20:00,76.64,76.77,76.59,76.75,151900.0,68.1067,68.2222,68.0623,68.2045,151900.0
2013-10-09 14:30:00,76.75,76.85,76.72,76.76,57800.0,68.2045,68.2933,68.1778,68.2134,57800.0
2013-10-09 14:40:00,76.76,76.77,76.69,76.76,26700.0,68.2134,68.2222,68.1512,68.2134,26700.0
2013-10-09 14:50:00,76.75,76.86,76.73,76.86,21000.0,68.2045,68.3022,68.1867,68.3022,21000.0
2013-10-09 15:00:00,76.86,76.87,76.73,76.8,26100.0,68.3022,68.3111,68.1867,68.2489,26100.0
2013-10-09 15:10:00,76.8,76.81,76.73,76.77,28300.0,68.2489,68.2578,68.1867,68.2222,28300.0
2013-10-09 15:20:00,76.76,76.82,76.7,76.75,52700.0,68.2134,68.2667,68.16,68.2045,52700.0
2013-10-09 15:30:00,76.75,76.85,76.71,76.73,133300.0,68.2045,68.2933,68.1689,68.1867,133300.0
2013-10-09 15:40:00,76.73,76.74,76.48,76.52,170800.0,68.1867,68.1956,67.9645,68.0001,170800.0
2013-10-09 15:50:00,76.51,76.64,76.47,76.56,168300.0,67.9912,68.1067,67.9556,68.0356,168300.0
2013-10-10 09:30:00,77.4,77.6,77.32,77.58,25600.0,68.7821,68.9598,68.711,68.9421,25600.0
2013-10-10 09:40:00,77.6,77.71,77.6,77.62,14100.0,68.9598,69.0576,68.9598,68.9776,14100.0
2013-10-10 09:50:00,77.63,77.76,77.61,77.71,388800.0,68.9865,69.102,68.9687,69.0576,388800.0
2013-10-10 10:00:00,77.73,77.78,77.66,77.67,73100.0,69.0754,69.1198,69.0131,69.022,73100.0
2013-10-10 10:10:00,77.68,77.69,77.6,77.65,33900.0,69.0309,69.0398,68.9598,69.0043,33900.0
2013-10-10 10:20:00,77.65,77.72,77.63,77.72,27400.0,69.0043,69.0665,68.9865,69.0665,27400.0
2013-10-10 10:30:00,77.73,77.81,77.68,77.79,22100.0,69.0754,69.1464,69.0309,69.1287,22100.0
2013-10-10 10:40:00,77.79,77.88,77.79,77.82,27500.0,69.1287,69.2087,69.1287,69.1553,27500.0
2013-10-10 10:50:00,77.84,77.87,77.73,77.75,27900.0,69.1731,69.1998,69.0754,69.0931,27900.0
2013-10-10 11:00:00,77.73,77.75,77.62,77.68,59600.0,69.0754,69.0931,68.9776,69.0309,59600.0
2013-10-10 11:10:00,77.65,77.74,77.65,77.67,34300.0,69.0043,69.0842,69.0043,69.022,34300.0
2013-10-10 11:20:00,77.67,77.78,77.67,77.77,69400.0,69.022,69.1198,69.022,69.1109,69400.0
2013-10-10 11:30:00,77.77,77.95,77.71,77.92,78300.0,69.1109,69.2709,69.0576,69.2442,78300.0
2013-10-10 11:40:00,77.93,77.97,77.89,77.95,26100.0,69.2531,69.2886,69.2175,69.2709,26100.0
2013-10-10 11:50:00,77.96,78.04,77.92,77.98,171700.0,69.2797,69.3508,69.2442,69.2975,171700.0
2013-10-10 12:00:00,77.98,78.0,77.96,77.98,22800.0,69.2975,69.3153,69.2797,69.2975,22800.0
2013-10-10 12:10:00,77.98,77.99,77.93,77.97,34300.0,69.2975,69.3064,69.2531,69.2886,34300.0
2013-10-10 12:20:00,77.96,77.98,77.93,77.96,18200.0,69.2797,69.2975,69.2531,69.2797,18200.0
2013-10-10 12:30:00,77.98,78.03,77.97,78.01,12600.0,69.2975,69.342,69.2886,69.3242,12600.0
2013-10-10 12:40:00,78.0,78.03,77.97,78.0,41500.0,69.3153,69.342,69.2886,69.3153,41500.0
2013-10-10 12:50:00,78.0,78.02,77.98,78.0,25300.0,69.3153,69.3331,69.2975,69.3153,25300.0
2013-10-10 13:00:00,77.99,78.0,77.92,77.94,33500.0,69.3064,69.3153,69.2442,69.262,33500.0
2013-10-10 13:10:00,77.95,77.99,77.91,77.92,48800.0,69.2709,69.3064,69.2353,69.2442,48800.0
2013-10-10 13:20:00,77.9,77.93,77.89,77.92,36200.0,69.2264,69.2531,69.2175,69.2442,36200.0
2013-10-10 13:30:00,77.91,77.94,77.88,77.9,32200.0,69.2353,69.262,69.2087,69.2264,32200.0
2013-10-10 13:40:00,77.89,77.93,77.88,77.91,15400.0,69.2175,69.2531,69.2087,69.2353,15400.0
2013-10-10 13:50:00,77.92,77.97,77.9,77.95,18300.0,69.2442,69.2886,69.2264,69.2709,18300.0
2013-10-10 14:00:00,77.94,77.94,77.82,77.85,12100.0,69.262,69.262,69.1553,69.182,12100.0
2013-10-10 14:10:00,77.84,77.85,77.8,77.81,21700.0,69.1731,69.182,69.1376,69.1464,21700.0
2013-10-10 14:20:00,77.8,77.88,77.8,77.85,44400.0,69.1376,69.2087,69.1376,69.182,44400.0
2013-10-10 14:30:00,77.84,77.9,77.82,77.88,108900.0,69.1731,69.2264,69.1553,69.2087,108900.0
2013-10-10 14:40:00,77.88,77.92,77.88,77.9,35500.0,69.2087,69.2442,69.2087,69.2264,35500.0
2013-10-10 14:50:00,77.89,77.94,77.88,77.94,38400.0,69.2175,69.262,69.2087,69.262,38400.0
2013-10-10 15:00:00,77.94,78.17,77.94,78.17,41700.0,69.262,69.4664,69.262,69.4664,41700.0
2013-10-10 15:10:00,78.16,78.32,78.15,78.22,42600.0,69.4575,69.5997,69.4486,69.5108,42600.0
2013-10-10 15:20:00,78.23,78.27,78.19,78.25,53700.0,69.5197,69.5552,69.4841,69.5375,53700.0
2013-10-10 15:30:00,78.24,78.26,78.17,78.19,37500.0,69.5286,69.5463,69.4664,69.4841,37500.0
2013-10-10 15:40:00,78.19,78.22,78.13,78.16,70800.0,69.4841,69.5108,69.4308,69.4575,70800.0
2013-10-10 15:50:00,78.18,78.27,78.16,78.26,132800.0,69.4753,69.5552,69.4575,69.5463,132800.0
2013-10-11 09:30:00,78.19,78.24,78.14,78.21,63400.0,69.4841,69.5286,69.4397,69.5019,63400.0
2013-10-11 09:40:00,78.23,78.32,78.2,78.32,61500.0,69.5197,69.5997,69.493,69.5997,61500.0
2013-10-11 09:50:00,78.32,78.41,78.27,78.41,31400.0,69.5997,69.6796,69.5552,69.6796,31400.0
2013-10-11 10:00:00,78.45,78.5,78.42,78.45,38600.0,69.7152,69.7596,69.6885,69.7152,38600.0
2013-10-11 10:10:00,78.45,78.49,78.39,78.41,47100.0,69.7152,69.7507,69.6619,69.6796,47100.0
2013-10-11 10:20:00,78.41,78.48,78.36,78.46,14900.0,69.6796,69.7418,69.6352,69.7241,14900.0
2013-10-11 10:30:00,78.45,78.45,78.35,78.35,34300.0,69.7152,69.7152,69.6263,69.6263,34300.0
2013-10-11 10:40:00,78.36,78.38,78.24,78.24,49400.0,69.6352,69.653,69.5286,69.5286,49400.0
2013-10-11 10:50:00,78.23,78.37,78.23,78.36,21700.0,69.5197,69.6441,69.5197,69.6352,21700.0
2013-10-11 11:00:00,78.36,78.39,78.33,78.36,9000.0,69.6352,69.6619,69.6086,69.6352,9000.0
2013-10-11 11:10:00,78.36,78.38,78.32,78.33,27600.0,69.6352,69.653,69.5997,69.6086,27600.0
2013-10-11 11:20:00,78.33,78.41,78.32,78.35,22600.0,69.6086,69.6796,69.5997,69.6263,22600.0
2013-10-11 11:30:00,78.36,78.53,78.34,78.51,20400.0,69.6352,69.7863,69.6174,69.7685,20400.0
2013-10-11 11:40:00,78.51,78.6,78.49,78.59,25600.0,69.7685,69.8485,69.7507,69.8396,25600.0
2013-10-11 11:50:00,78.59,78.66,78.57,78.66,14200.0,69.8396,69.9018,69.8218,69.9018,14200.0
2013-10-11 12:00:00,78.65,78.74,78.64,78.71,18500.0,69.8929,69.9729,69.884,69.9462,18500.0
2013-10-11 12:10:00,78.71,78.74,78.67,78.74,91400.0,69.9462,69.9729,69.9107,69.9729,91400.0
2013-10-11 12:20:00,78.75,78.77,78.71,78.71,26700.0,69.9818,69.9996,69.9462,69.9462,26700.0
2013-10-11 12:30:00,78.71,78.73,78.68,78.7,16400.0,69.9462,69.964,69.9196,69.9374,16400.0
2013-10-11 12:40:00,78.7,78.75,78.7,78.71,38200.0,69.9374,69.9818,69.9374,69.9462,38200.0
2013-10-11 12:50:00,78.72,78.76,78.71,78.74,22900.0,69.9551,69.9907,69.9462,69.9729,22900.0
2013-10-11 13:00:00,78.73,78.8,78.7,78.78,32000.0,69.964,70.0262,69.9374,70.0084,32000.0
2013-10-11 13:10:00,78.79,78.8,78.67,78.67,68100.0,70.0173,70.0262,69.9107,69.9107,68100.0
2013-10-11 13:20:00,78.67,78.7,78.65,78.67,55700.0,69.9107,69.9374,69.8929,69.9107,55700.0
2013-10-11 13:30:00,78.67,78.72,78.67,78.69,34700.0,69.9107,69.9551,69.9107,69.9285,34700.0
2013-10-11 13:40:00,78.68,78.7,78.65,78.67,19700.0,69.9196,69.9374,69.8929,69.9107,19700.0
2013-10-11 13:50:00,78.67,78.72,78.65,78.72,16900.0,69.9107,69.9551,69.8929,69.9551,16900.0
2013-10-11 14:00:00,78.7,78.76,78.69,78.76,7100.0,69.9374,69.9907,69.9285,69.9907,7100.0
2013-10-11 14:10:00,78.75,78.75,78.72,78.74,19700.0,69.9818,69.9818,69.9551,69.9729,19700.0
2013-10-11 14:20:00,78.73,78.75,78.72,78.73,14100.0,69.964,69.9818,69.9551,69.964,14100.0
2013-10-11 14:30:00,78.73,78.73,78.68,78.68,21500.0,69.964,69.964,69.9196,69.9196,21500.0
2013-10-11 14:40:00,78.67,78.72,78.66,78.69,13600.0,69.9107,69.9551,69.9018,69.9285,13600.0
2013-10-11 14:50:00,78.69,78.7,78.67,78.68,9800.0,69.9285,69.9374,69.9107,69.9196,9800.0
2013-10-11 15:00:00,78.7,78.71,78.63,78.66,15500.0,69.9374,69.9462,69.8751,69.9018,15500.0
2013-10-11 15:10:00,78.66,78.69,78.59,78.6,17300.0,69.9018,69.9285,69.8396,69.8485,17300.0
2013-10-11 15:20:00,78.59,78.66,78.58,78.66,31900.0,69.8396,69.9018,69.8307,69.9018,31900.0
2013-10-11 15:30:00,78.66,78.74,78.61,78.61,64100.0,69.9018,69.9729,69.8574,69.8574,64100.0
2013-10-11 15:40:00,78.62,78.65,78.56,78.56,81600.0,69.8663,69.8929,69.8129,69.8129,81600.0
2013-10-11 15:50:00,78.57,78.78,78.56,78.78,178000.0,69.8218,70.0084,69.8129,70.0084,178000.0
2013-10-14 09:30:00,78.25,78.51,78.23,78.45,199400.0,69.5375,69.7685,69.5197,69.7152,199400.0
2013-10-14 09:40:00,78.41,78.45,78.3,78.31,49200.0,69.6796,69.7152,69.5819,69.5908,49200.0
2013-10-14 09:50:00,78.3,78.46,78.3,78.45,23100.0,69.5819,69.7241,69.5819,69.7152,23100.0
2013-10-14 10:00:00,78.46,78.49,78.36,78.39,22600.0,69.7241,69.7507,69.6352,69.6619,22600.0
2013-10-14 10:10:00,78.38,78.42,78.32,78.34,20800.0,69.653,69.6885,69.5997,69.6174,20800.0
2013-10-14 10:20:00,78.34,78.46,78.34,78.46,20500.0,69.6174,69.7241,69.6174,69.7241,20500.0
2013-10-14 10:30:00,78.46,78.5,78.43,78.48,12800.0,69.7241,69.7596,69.6974,69.7418,12800.0
2013-10-14 10:40:00,78.46,78.52,78.42,78.47,21100.0,69.7241,69.7774,69.6885,69.733,21100.0
2013-10-14 10:50:00,78.48,78.48,78.37,78.45,24200.0,69.7418,69.7418,69.6441,69.7152,24200.0
2013-10-14 11:00:00,78.42,78.45,78.39,78.42,31000.0,69.6885,69.7152,69.6619,69.6885,31000.0
2013-10-14 11:10:00,78.42,78.48,78.42,78.47,55400.0,69.6885,69.7418,69.6885,69.733,55400.0
2013-10-14 11:20:00,78.47,78.5,78.46,78.5,12200.0,69.733,69.7596,69.7241,69.7596,12200.0
2013-10-14 11:30:00,78.5,78.63,78.5,78.62,17100.0,69.7596,69.8751,69.7596,69.8663,17100.0
2013-10-14 11:40:00,78.63,78.66,78.61,78.66,36900.0,69.8751,69.9018,69.8574,69.9018,36900.0
2013-10-14 11:50:00,78.67,78.78,78.66,78.77,23800.0,69.9107,70.0084,69.9018,69.9996,23800.0
2013-10-14 12:00:00,78.77,78.81,78.72,78.72,21200.0,69.9996,70.0351,69.9551,69.9551,21200.0
2013-10-14 12:10:00,78.74,78.75,78.7,78.73,17400.0,69.9729,69.9818,69.9374,69.964,17400.0
2013-10-14 12:20:00,78.73,78.74,78.67,78.7,17200.0,69.964,69.9729,69.9107,69.9374,17200.0
2013-10-14 12:30:00,78.71,78.82,78.71,78.8,82000.0,69.9462,70.044,69.9462,70.0262,82000.0
2013-10-14 12:40:00,78.8,78.8,78.75,78.77,19200.0,70.0262,70.0262,69.9818,69.9996,19200.0
2013-10-14 12:50:00,78.78,78.81,78.77,78.81,11400.0,70.0084,70.0351,69.9996,70.0351,11400.0
2013-10-14 13:00:00,78.82,78.86,78.79,78.86,18300.0,70.044,70.0795,70.0173,70.0795,18300.0
2013-10-14 13:10:00,78.85,78.96,78.85,78.92,30400.0,70.0707,70.1684,70.0707,70.1329,30400.0
2013-10-14 13:20:00,78.93,78.93,78.89,78.91,28300.0,70.1417,70.1417,70.1062,70.124,28300.0
2013-10-14 13:30:00,78.92,78.92,78.89,78.92,14000.0,70.1329,70.1329,70.1062,70.1329,14000.0
2013-10-14 13:40:00,78.92,78.99,78.92,78.94,99100.0,70.1329,70.1951,70.1329,70.1506,99100.0
2013-10-14 13:50:00,78.93,78.96,78.9,78.96,19700.0,70.1417,70.1684,70.1151,70.1684,19700.0
2013-10-14 14:00:00,78.95,79.11,78.94,79.07,40800.0,70.1595,70.3017,70.1506,70.2662,40800.0
2013-10-14 14:10:00,79.06,79.09,79.02,79.09,22000.0,70.2573,70.2839,70.2217,70.2839,22000.0
2013-10-14 14:20:00,79.1,79.12,79.06,79.07,21400.0,70.2928,70.3106,70.2573,70.2662,21400.0
2013-10-14 14:30:00,79.08,79.14,79.08,79.12,17000.0,70.275,70.3284,70.275,70.3106,17000.0
2013-10-14 14:40:00,79.13,79.14,78.96,79.06,46600.0,70.3195,70.3284,70.1684,70.2573,46600.0
2013-10-14 14:50:00,79.05,79.06,78.99,79.02,27300.0,70.2484,70.2573,70.1951,70.2217,27300.0
2013-10-14 15:00:00,79.03,79.18,78.99,79.18,49300.0,70.2306,70.3639,70.1951,70.3639,49300.0
2013-10-14 15:10:00,79.18,79.2,79.13,79.13,25500.0,70.3639,70.3817,70.3195,70.3195,25500.0
2013-10-14 15:20:00,79.12,79.13,79.09,79.13,17000.0,70.3106,70.3195,70.2839,70.3195,17000.0
2013-10-14 15:30:00,79.14,79.18,79.07,79.07,39000.0,70.3284,70.3639,70.2662,70.2662,39000.0
2013-10-14 15:40:00,79.08,79.12,79.0,79.02,48700.0,70.275,70.3106,70.204,70.2217,48700.0
2013-10-14 15:50:00,79.02,79.17,78.99,79.13,52500.0,70.2217,70.355,70.1951,70.3195,52500.0
2013-10-15 09:30:00,78.99,79.09,78.85,78.89,16300.0,70.1951,70.2839,70.0707,70.1062,16300.0
2013-10-15 09:40:00,78.87,78.91,78.73,78.86,16300.0,70.0884,70.124,69.964,70.0795,16300.0
2013-10-15 09:50:00,78.88,79.02,78.88,79.01,25500.0,70.0973,70.2217,70.0973,70.2128,25500.0
2013-10-15 10:00:00,79.03,79.11,78.95,79.08,45700.0,70.2306,70.3017,70.1595,70.275,45700.0
2013-10-15 10:10:00,79.09,79.13,79.05,79.06,18500.0,70.2839,70.3195,70.2484,70.2573,18500.0
2013-10-15 10:20:00,79.04,79.13,79.04,79.13,40300.0,70.2395,70.3195,70.2395,70.3195,40300.0
2013-10-15 10:30:00,79.11,79.15,79.06,79.1,21000.0,70.3017,70.3372,70.2573,70.2928,21000.0
2013-10-15 10:40:00,79.11,79.13,78.94,79.0,30700.0,70.3017,70.3195,70.1506,70.204,30700.0
2013-10-15 10:50:00,79.0,79.01,78.9,78.94,24000.0,70.204,70.2128,70.1151,70.1506,24000.0
2013-10-15 11:00:00,78.93,79.03,78.87,78.91,43700.0,70.1417,70.2306,70.0884,70.124,43700.0
2013-10-15 11:10:00,78.89,79.17,78.85,79.14,71800.0,70.1062,70.355,70.0707,70.3284,71800.0
2013-10-15 11:20:00,79.15,79.26,79.15,79.18,43400.0,70.3372,70.435,70.3372,70.3639,43400.0
2013-10-15 11:30:00,79.17,79.2,79.04,79.06,13500.0,70.355,70.3817,70.2395,70.2573,13500.0
2013-10-15 11:40:00,79.06,79.09,78.97,78.99,20600.0,70.2573,70.2839,70.1773,70.1951,20600.0
2013-10-15 11:50:00,79.01,79.12,79.01,79.04,18600.0,70.2128,70.3106,70.2128,70.2395,18600.0
2013-10-15 12:00:00,79.04,79.04,78.94,79.02,18800.0,70.2395,70.2395,70.1506,70.2217,18800.0
2013-10-15 12:10:00,79.03,79.05,78.89,78.92,12500.0,70.2306,70.2484,70.1062,70.1329,12500.0
2013-10-15 12:20:00,78.92,79.01,78.92,78.97,8800.0,70.1329,70.2128,70.1329,70.1773,8800.0
2013-10-15 12:30:00,78.96,79.03,78.92,78.98,15100.0,70.1684,70.2306,70.1329,70.1862,15100.0
2013-10-15 12:40:00,78.97,79.05,78.96,79.01,15700.0,70.1773,70.2484,70.1684,70.2128,15700.0
2013-10-15 12:50:00,79.02,79.02,78.94,78.97,20900.0,70.2217,70.2217,70.1506,70.1773,20900.0
2013-10-15 13:00:00,78.96,78.99,78.9,78.96,11000.0,70.1684,70.1951,70.1151,70.1684,11000.0
2013-10-15 13:10:00,78.94,79.01,78.9,78.99,8400.0,70.1506,70.2128,70.1151,70.1951,8400.0
2013-10-15 13:20:00,78.98,78.98,78.87,78.87,16000.0,70.1862,70.1862,70.0884,70.0884,16000.0
2013-10-15 13:30:00,78.86,78.92,78.86,78.88,6400.0,70.0795,70.1329,70.0795,70.0973,6400.0
2013-10-15 13:40:00,78.87,78.96,78.86,78.95,13100.0,70.0884,70.1684,70.0795,70.1595,13100.0
2013-10-15 13:50:00,78.95,78.99,78.94,78.96,7800.0,70.1595,70.1951,70.1506,70.1684,7800.0
2013-10-15 14:00:00,78.96,79.01,78.96,78.99,14800.0,70.1684,70.2128,70.1684,70.1951,14800.0
2013-10-15 14:10:00,78.97,78.97,78.9,78.95,33900.0,70.1773,70.1773,70.1151,70.1595,33900.0
2013-10-15 14:20:00,78.95,78.96,78.77,78.77,36100.0,70.1595,70.1684,69.9996,69.9996,36100.0
2013-10-15 14:30:00,78.76,78.77,78.54,78.64,42200.0,69.9907,69.9996,69.7952,69.884,42200.0
2013-10-15 14:40:00,78.64,78.7,78.49,78.62,46300.0,69.884,69.9374,69.7507,69.8663,46300.0
2013-10-15 14:50:00,78.62,78.74,78.62,78.72,58300.0,69.8663,69.9729,69.8663,69.9551,58300.0
2013-10-15 15:00:00,78.73,78.86,78.65,78.85,53800.0,69.964,70.0795,69.8929,70.0707,53800.0
2013-10-15 15:10:00,78.85,78.91,78.8,78.85,88100.0,70.0707,70.124,70.0262,70.0707,88100.0
2013-10-15 15:20:00,78.87,78.87,78.79,78.83,18800.0,70.0884,70.0884,70.0173,70.0529,18800.0
2013-10-15 15:30:00,78.83,78.83,78.68,78.71,22600.0,70.0529,70.0529,69.9196,69.9462,22600.0
2013-10-15 15:40:00,78.71,78.73,78.62,78.66,29500.0,69.9462,69.964,69.8663,69.9018,29500.0
2013-10-15 15:50:00,78.64,78.69,78.6,78.62,47800.0,69.884,69.9285,69.8485,69.8663,47800.0
2013-10-16 09:30:00,79.14,79.25,79.01,79.16,35800.0,70.3284,70.4261,70.2128,70.3461,35800.0
2013-10-16 09:40:00,79.14,79.14,79.06,79.11,13000.0,70.3284,70.3284,70.2573,70.3017,13000.0
2013-10-16 09:50:00,79.1,79.5,79.09,79.47,39300.0,70.2928,70.6483,70.2839,70.6216,39300.0
2013-10-16 10:00:00,79.46,79.49,79.31,79.4,35800.0,70.6127,70.6394,70.4794,70.5594,35800.0
2013-10-16 10:10:00,79.41,79.48,79.35,79.44,27000.0,70.5683,70.6305,70.515,70.595,27000.0
2013-10-16 10:20:00,79.47,79.51,79.4,79.41,26300.0,70.6216,70.6572,70.5594,70.5683,26300.0
2013-10-16 10:30:00,79.43,79.47,79.41,79.41,30000.0,70.5861,70.6216,70.5683,70.5683,30000.0
2013-10-16 10:40:00,79.42,79.55,79.39,79.54,22400.0,70.5772,70.6927,70.5505,70.6838,22400.0
2013-10-16 10:50:00,79.54,79.6,79.46,79.6,23900.0,70.6838,70.7371,70.6127,70.7371,23900.0
2013-10-16 11:00:00,79.59,79.65,79.56,79.62,320600.0,70.7283,70.7816,70.7016,70.7549,320600.0
2013-10-16 11:10:00,79.6,79.66,79.58,79.58,95800.0,70.7371,70.7905,70.7194,70.7194,95800.0
2013-10-16 11:20:00,79.58,79.61,79.51,79.52,39700.0,70.7194,70.746,70.6572,70.6661,39700.0
2013-10-16 11:30:00,79.54,79.62,79.53,79.6,28200.0,70.6838,70.7549,70.6749,70.7371,28200.0
2013-10-16 11:40:00,79.6,79.65,79.58,79.59,25500.0,70.7371,70.7816,70.7194,70.7283,25500.0
2013-10-16 11:50:00,79.59,79.61,79.56,79.6,15200.0,70.7283,70.746,70.7016,70.7371,15200.0
2013-10-16 12:00:00,79.6,79.64,79.58,79.63,22100.0,70.7371,70.7727,70.7194,70.7638,22100.0
2013-10-16 12:10:00,79.63,79.67,79.61,79.65,17900.0,70.7638,70.7994,70.746,70.7816,17900.0
2013-10-16 12:20:00,79.64,79.64,79.56,79.56,23800.0,70.7727,70.7727,70.7016,70.7016,23800.0
2013-10-16 12:30:00,79.55,79.59,79.49,79.59,20600.0,70.6927,70.7283,70.6394,70.7283,20600.0
2013-10-16 12:40:00,79.6,79.6,79.55,79.55,14900.0,70.7371,70.7371,70.6927,70.6927,14900.0
2013-10-16 12:50:00,79.55,79.56,79.5,79.53,6200.0,70.6927,70.7016,70.6483,70.6749,6200.0
2013-10-16 13:00:00,79.53,79.55,79.5,79.51,15100.0,70.6749,70.6927,70.6483,70.6572,15100.0
2013-10-16 13:10:00,79.5,79.55,79.48,79.54,11500.0,70.6483,70.6927,70.6305,70.6838,11500.0
2013-10-16 13:20:00,79.54,79.6,79.51,79.6,14900.0,70.6838,70.7371,70.6572,70.7371,14900.0
2013-10-16 13:30:00,79.61,79.63,79.59,79.63,8200.0,70.746,70.7638,70.7283,70.7638,8200.0
2013-10-16 13:40:00,79.64,79.65,79.59,79.6,8300.0,70.7727,70.7816,70.7283,70.7371,8300.0
2013-10-16 13:50:00,79.61,79.61,79.56,79.56,4500.0,70.746,70.746,70.7016,70.7016,4500.0
2013-10-16 14:00:00,79.56,79.58,79.53,79.55,12300.0,70.7016,70.7194,70.6749,70.6927,12300.0
2013-10-16 14:10:00,79.56,79.57,79.52,79.55,11100.0,70.7016,70.7105,70.6661,70.6927,11100.0
2013-10-16 14:20:00,79.54,79.55,79.45,79.47,14200.0,70.6838,70.6927,70.6038,70.6216,14200.0
2013-10-16 14:30:00,79.46,79.48,79.43,79.43,24500.0,70.6127,70.6305,70.5861,70.5861,24500.0
2013-10-16 14:40:00,79.43,79.52,79.42,79.52,19200.0,70.5861,70.6661,70.5772,70.6661,19200.0
2013-10-16 14:50:00,79.52,79.52,79.46,79.48,16900.0,70.6661,70.6661,70.6127,70.6305,16900.0
2013-10-16 15:00:00,79.48,79.5,79.43,79.48,17100.0,70.6305,70.6483,70.5861,70.6305,17100.0
2013-10-16 15:10:00,79.48,79.55,79.48,79.55,12100.0,70.6305,70.6927,70.6305,70.6927,12100.0
2013-10-16 15:20:00,79.54,79.57,79.51,79.51,18600.0,70.6838,70.7105,70.6572,70.6572,18600.0
2013-10-16 15:30:00,79.5,79.54,79.48,79.53,18500.0,70.6483,70.6838,70.6305,70.6749,18500.0
2013-10-16 15:40:00,79.52,79.62,79.51,79.61,31700.0,70.6661,70.7549,70.6572,70.746,31700.0
2013-10-16 15:50:00,79.61,79.68,79.59,79.67,60900.0,70.746,70.8082,70.7283,70.7994,60900.0
2013-10-17 09:30:00,79.36,79.47,79.33,79.47,15800.0,70.5239,70.6216,70.4972,70.6216,15800.0
2013-10-17 09:40:00,79.48,79.56,79.48,79.49,17600.0,70.6305,70.7016,70.6305,70.6394,17600.0
2013-10-17 09:50:00,79.47,79.49,79.4,79.49,17700.0,70.6216,70.6394,70.5594,70.6394,17700.0
2013-10-17 10:00:00,79.51,79.61,79.46,79.55,18800.0,70.6572,70.746,70.6127,70.6927,18800.0
2013-10-17 10:10:00,79.56,79.61,79.51,79.59,22400.0,70.7016,70.746,70.6572,70.7283,22400.0
2013-10-17 10:20:00,79.61,79.69,79.59,79.65,27800.0,70.746,70.8171,70.7283,70.7816,27800.0
2013-10-17 10:30:00,79.67,79.68,79.61,79.65,44300.0,70.7994,70.8082,70.746,70.7816,44300.0
2013-10-17 10:40:00,79.65,79.7,79.6,79.61,33300.0,70.7816,70.826,70.7371,70.746,33300.0
2013-10-17 10:50:00,79.61,79.65,79.6,79.64,20000.0,70.746,70.7816,70.7371,70.7727,20000.0
2013-10-17 11:00:00,79.65,79.74,79.65,79.72,40000.0,70.7816,70.8616,70.7816,70.8438,40000.0
2013-10-17 11:10:00,79.73,79.79,79.72,79.76,78800.0,70.8527,70.906,70.8438,70.8793,78800.0
2013-10-17 11:20:00,79.76,79.81,79.76,79.79,41200.0,70.8793,70.9238,70.8793,70.906,41200.0
2013-10-17 11:30:00,79.79,79.87,79.79,79.83,59900.0,70.906,70.9771,70.906,70.9415,59900.0
2013-10-17 11:40:00,79.83,79.91,79.82,79.91,62700.0,70.9415,71.0126,70.9327,71.0126,62700.0
2013-10-17 11:50:00,79.91,79.93,79.89,79.9,58000.0,71.0126,71.0304,70.9949,71.0037,58000.0
2013-10-17 12:00:00,79.9,79.92,79.87,79.89,48300.0,71.0037,71.0215,70.9771,70.9949,48300.0
2013-10-17 12:10:00,79.89,79.98,79.88,79.98,45600.0,70.9949,71.0748,70.986,71.0748,45600.0
2013-10-17 12:20:00,79.97,79.98,79.96,79.97,30500.0,71.0659,71.0748,71.0571,71.0659,30500.0
2013-10-17 12:30:00,79.97,79.99,79.95,79.97,31600.0,71.0659,71.0837,71.0482,71.0659,31600.0
2013-10-17 12:40:00,79.97,80.0,79.96,79.99,33300.0,71.0659,71.0926,71.0571,71.0837,33300.0
2013-10-17 12:50:00,80.0,80.05,80.0,80.04,31200.0,71.0926,71.137,71.0926,71.1282,31200.0
2013-10-17 13:00:00,80.05,80.05,80.01,80.04,23300.0,71.137,71.137,71.1015,71.1282,23300.0
2013-10-17 13:10:00,80.03,80.04,79.93,79.95,55000.0,71.1193,71.1282,71.0304,71.0482,55000.0
2013-10-17 13:20:00,79.95,79.96,79.91,79.94,30000.0,71.0482,71.0571,71.0126,71.0393,30000.0
2013-10-17 13:30:00,79.94,79.97,79.93,79.97,23900.0,71.0393,71.0659,71.0304,71.0659,23900.0
2013-10-17 13:40:00,79.97,79.98,79.92,79.92,25600.0,71.0659,71.0748,71.0215,71.0215,25600.0
2013-10-17 13:50:00,79.92,79.95,79.89,79.89,38000.0,71.0215,71.0482,70.9949,70.9949,38000.0
2013-10-17 14:00:00,79.89,79.9,79.87,79.9,84500.0,70.9949,71.0037,70.9771,71.0037,84500.0
2013-10-17 14:10:00,79.9,79.91,79.87,79.88,31700.0,71.0037,71.0126,70.9771,70.986,31700.0
2013-10-17 14:20:00,79.89,79.96,79.88,79.9,34500.0,70.9949,71.0571,70.986,71.0037,34500.0
2013-10-17 14:30:00,79.91,79.94,79.89,79.94,46300.0,71.0126,71.0393,70.9949,71.0393,46300.0
2013-10-17 14:40:00,79.93,79.96,79.9,79.92,36100.0,71.0304,71.0571,71.0037,71.0215,36100.0
2013-10-17 14:50:00,79.92,79.96,79.91,79.96,35500.0,71.0215,71.0571,71.0126,71.0571,35500.0
2013-10-17 15:00:00,79.95,80.0,79.91,79.99,204900.0,71.0482,71.0926,71.0126,71.0837,204900.0
2013-10-17 15:10:00,79.99,80.05,79.97,80.02,220900.0,71.0837,71.137,71.0659,71.1104,220900.0
2013-10-17 15:20:00,80.03,80.08,79.99,80.03,80900.0,71.1193,71.1637,71.0837,71.1193,80900.0
2013-10-17 15:30:00,80.03,80.08,80.02,80.07,35000.0,71.1193,71.1637,71.1104,71.1548,35000.0
2013-10-17 15:40:00,80.07,80.17,80.06,80.16,83300.0,71.1548,71.2437,71.1459,71.2348,83300.0
2013-10-17 15:50:00,80.18,80.19,80.12,80.14,59400.0,71.2526,71.2615,71.1992,71.217,59400.0
2013-10-18 09:30:00,80.57,80.63,80.37,80.41,55800.0,71.5991,71.6525,71.4214,71.457,55800.0
2013-10-18 09:40:00,80.41,80.58,80.41,80.55,18300.0,71.457,71.608,71.457,71.5814,18300.0
2013-10-18 09:50:00,80.56,80.68,80.56,80.67,29200.0,71.5903,71.6969,71.5903,71.688,29200.0
2013-10-18 10:00:00,80.66,80.72,80.63,80.72,18800.0,71.6791,71.7324,71.6525,71.7324,18800.0
2013-10-18 10:10:00,80.71,80.72,80.6,80.62,25800.0,71.7236,71.7324,71.6258,71.6436,25800.0
2013-10-18 10:20:00,80.61,80.63,80.52,80.53,27400.0,71.6347,71.6525,71.5547,71.5636,27400.0
2013-10-18 10:30:00,80.54,80.55,80.43,80.51,81300.0,71.5725,71.5814,71.4747,71.5458,81300.0
2013-10-18 10:40:00,80.51,80.59,80.5,80.58,52500.0,71.5458,71.6169,71.5369,71.608,52500.0
2013-10-18 10:50:00,80.58,80.59,80.54,80.55,34700.0,71.608,71.6169,71.5725,71.5814,34700.0
2013-10-18 11:00:00,80.55,80.57,80.5,80.54,29200.0,71.5814,71.5991,71.5369,71.5725,29200.0
2013-10-18 11:10:00,80.56,80.61,80.56,80.59,27800.0,71.5903,71.6347,71.5903,71.6169,27800.0
2013-10-18 11:20:00,80.59,80.59,80.53,80.57,13900.0,71.6169,71.6169,71.5636,71.5991,13900.0
2013-10-18 11:30:00,80.56,80.63,80.54,80.59,88000.0,71.5903,71.6525,71.5725,71.6169,88000.0
2013-10-18 11:40:00,80.59,80.61,80.55,80.57,15800.0,71.6169,71.6347,71.5814,71.5991,15800.0
2013-10-18 11:50:00,80.57,80.57,80.5,80.5,11700.0,71.5991,71.5991,71.5369,71.5369,11700.0
2013-10-18 12:00:00,80.5,80.56,80.47,80.56,17500.0,71.5369,71.5903,71.5103,71.5903,17500.0
2013-10-18 12:10:00,80.57,80.6,80.57,80.58,7400.0,71.5991,71.6258,71.5991,71.608,7400.0
2013-10-18 12:20:00,80.57,80.6,80.57,80.58,5000.0,71.5991,71.6258,71.5991,71.608,5000.0
2013-10-18 12:30:00,80.59,80.65,80.59,80.64,13400.0,71.6169,71.6702,71.6169,71.6613,13400.0
2013-10-18 12:40:00,80.63,80.66,80.61,80.65,19700.0,71.6525,71.6791,71.6347,71.6702,19700.0
2013-10-18 12:50:00,80.65,80.67,80.63,80.64,32900.0,71.6702,71.688,71.6525,71.6613,32900.0
2013-10-18 13:00:00,80.64,80.72,80.64,80.72,20000.0,71.6613,71.7324,71.6613,71.7324,20000.0
2013-10-18 13:10:00,80.73,80.74,80.71,80.74,9800.0,71.7413,71.7502,71.7236,71.7502,9800.0
2013-10-18 13:20:00,80.74,80.76,80.7,80.75,28400.0,71.7502,71.768,71.7147,71.7591,28400.0
2013-10-18 13:30:00,80.75,80.76,80.69,80.74,157400.0,71.7591,71.768,71.7058,71.7502,157400.0
2013-10-18 13:40:00,80.75,80.8,80.75,80.8,43500.0,71.7591,71.8035,71.7591,71.8035,43500.0
2013-10-18 13:50:00,80.79,80.86,80.79,80.83,35900.0,71.7946,71.8569,71.7946,71.8302,35900.0
2013-10-18 14:00:00,80.84,80.85,80.8,80.85,27600.0,71.8391,71.848,71.8035,71.848,27600.0
2013-10-18 14:10:00,80.84,80.84,80.78,80.8,45500.0,71.8391,71.8391,71.7858,71.8035,45500.0
2013-10-18 14:20:00,80.81,80.84,80.8,80.84,27500.0,71.8124,71.8391,71.8035,71.8391,27500.0
2013-10-18 14:30:00,80.84,80.88,80.81,80.86,42800.0,71.8391,71.8746,71.8124,71.8569,42800.0
2013-10-18 14:40:00,80.86,80.9,80.86,80.87,25700.0,71.8569,71.8924,71.8569,71.8657,25700.0
2013-10-18 14:50:00,80.87,80.89,80.83,80.85,22000.0,71.8657,71.8835,71.8302,71.848,22000.0
2013-10-18 15:00:00,80.85,80.86,80.8,80.81,20900.0,71.848,71.8569,71.8035,71.8124,20900.0
2013-10-18 15:10:00,80.83,80.84,80.77,80.8,41400.0,71.8302,71.8391,71.7769,71.8035,41400.0
2013-10-18 15:20:00,80.8,80.81,80.75,80.79,53300.0,71.8035,71.8124,71.7591,71.7946,53300.0
2013-10-18 15:30:00,80.81,80.83,80.76,80.77,21400.0,71.8124,71.8302,71.768,71.7769,21400.0
2013-10-18 15:40:00,80.77,80.82,80.76,80.8,38800.0,71.7769,71.8213,71.768,71.8035,38800.0
2013-10-18 15:50:00,80.81,80.86,80.79,80.85,157100.0,71.8124,71.8569,71.7946,71.848,157100.0
2013-10-21 09:30:00,80.77,81.05,80.77,80.84,24700.0,71.7769,72.0257,71.7769,71.8391,24700.0
2013-10-21 09:40:00,80.85,80.87,80.77,80.84,17300.0,71.848,71.8657,71.7769,71.8391,17300.0
2013-10-21 09:50:00,80.87,80.98,80.84,80.97,40300.0,71.8657,71.9635,71.8391,71.9546,40300.0
2013-10-21 10:00:00,80.95,81.02,80.93,80.96,34600.0,71.9368,71.999,71.9191,71.9457,34600.0
2013-10-21 10:10:00,80.97,80.97,80.81,80.85,65300.0,71.9546,71.9546,71.8124,71.848,65300.0
2013-10-21 10:20:00,80.85,80.91,80.83,80.83,22100.0,71.848,71.9013,71.8302,71.8302,22100.0
2013-10-21 10:30:00,80.82,80.85,80.79,80.81,98000.0,71.8213,71.848,71.7946,71.8124,98000.0
2013-10-21 10:40:00,80.81,80.82,80.73,80.77,29500.0,71.8124,71.8213,71.7413,71.7769,29500.0
2013-10-21 10:50:00,80.77,80.8,80.73,80.78,48800.0,71.7769,71.8035,71.7413,71.7858,48800.0
2013-10-21 11:00:00,80.78,80.8,80.77,80.78,76100.0,71.7858,71.8035,71.7769,71.7858,76100.0
2013-10-21 11:10:00,80.79,80.84,80.78,80.82,41900.0,71.7946,71.8391,71.7858,71.8213,41900.0
2013-10-21 11:20:00,80.82,80.84,80.78,80.84,50100.0,71.8213,71.8391,71.7858,71.8391,50100.0
2013-10-21 11:30:00,80.83,80.84,80.78,80.78,25100.0,71.8302,71.8391,71.7858,71.7858,25100.0
2013-10-21 11:40:00,80.78,80.82,80.77,80.78,32700.0,71.7858,71.8213,71.7769,71.7858,32700.0
2013-10-21 11:50:00,80.78,80.87,80.78,80.86,46900.0,71.7858,71.8657,71.7858,71.8569,46900.0
2013-10-21 12:00:00,80.85,80.88,80.85,80.86,24600.0,71.848,71.8746,71.848,71.8569,24600.0
2013-10-21 12:10:00,80.86,80.88,80.85,80.87,33100.0,71.8569,71.8746,71.848,71.8657,33100.0
2013-10-21 12:20:00,80.87,80.89,80.86,80.87,29500.0,71.8657,71.8835,71.8569,71.8657,29500.0
2013-10-21 12:30:00,80.87,80.9,80.86,80.9,28600.0,71.8657,71.8924,71.8569,71.8924,28600.0
2013-10-21 12:40:00,80.91,80.91,80.84,80.86,84800.0,71.9013,71.9013,71.8391,71.8569,84800.0
2013-10-21 12:50:00,80.85,80.91,80.85,80.91,26800.0,71.848,71.9013,71.848,71.9013,26800.0
2013-10-21 13:00:00,80.91,80.92,80.88,80.89,28400.0,71.9013,71.9102,71.8746,71.8835,28400.0
2013-10-21 13:10:00,80.89,80.91,80.88,80.88,14100.0,71.8835,71.9013,71.8746,71.8746,14100.0
2013-10-21 13:20:00,80.87,80.89,80.84,80.86,15500.0,71.8657,71.8835,71.8391,71.8569,15500.0
2013-10-21 13:30:00,80.85,80.88,80.84,80.87,11200.0,71.848,71.8746,71.8391,71.8657,11200.0
2013-10-21 13:40:00,80.87,80.87,80.83,80.84,18400.0,71.8657,71.8657,71.8302,71.8391,18400.0
2013-10-21 13:50:00,80.83,80.86,80.83,80.84,19900.0,71.8302,71.8569,71.8302,71.8391,19900.0
2013-10-21 14:00:00,80.84,80.84,80.77,80.79,60000.0,71.8391,71.8391,71.7769,71.7946,60000.0
2013-10-21 14:10:00,80.79,80.8,80.76,80.77,34300.0,71.7946,71.8035,71.768,71.7769,34300.0
2013-10-21 14:20:00,80.77,80.77,80.65,80.7,71500.0,71.7769,71.7769,71.6702,71.7147,71500.0
2013-10-21 14:30:00,80.71,80.73,80.68,80.72,25100.0,71.7236,71.7413,71.6969,71.7324,25100.0
2013-10-21 14:40:00,80.73,80.73,80.69,80.73,72700.0,71.7413,71.7413,71.7058,71.7413,72700.0
2013-10-21 14:50:00,80.72,80.73,80.67,80.68,13700.0,71.7324,71.7413,71.688,71.6969,13700.0
2013-10-21 15:00:00,80.68,80.78,80.68,80.76,23700.0,71.6969,71.7858,71.6969,71.768,23700.0
2013-10-21 15:10:00,80.77,80.81,80.76,80.78,21100.0,71.7769,71.8124,71.768,71.7858,21100.0
2013-10-21 15:20:00,80.79,80.8,80.74,80.74,18700.0,71.7946,71.8035,71.7502,71.7502,18700.0
2013-10-21 15:30:00,80.75,80.76,80.72,80.74,32300.0,71.7591,71.768,71.7324,71.7502,32300.0
2013-10-21 15:40:00,80.76,80.81,80.74,80.8,23600.0,71.768,71.8124,71.7502,71.8035,23600.0
2013-10-21 15:50:00,80.8,80.85,80.78,80.84,88700.0,71.8035,71.848,71.7858,71.8391,88700.0
2013-10-22 09:30:00,81.06,81.22,81.05,81.21,38000.0,72.0346,72.1768,72.0257,72.1679,38000.0
2013-10-22 09:40:00,81.19,81.25,81.18,81.2,31900.0,72.1501,72.2034,72.1412,72.159,31900.0
2013-10-22 09:50:00,81.21,81.38,81.2,81.33,45200.0,72.1679,72.319,72.159,72.2745,45200.0
2013-10-22 10:00:00,81.34,81.45,81.32,81.43,35300.0,72.2834,72.3812,72.2656,72.3634,35300.0
2013-10-22 10:10:00,81.43,81.57,81.42,81.54,47800.0,72.3634,72.4878,72.3545,72.4611,47800.0
2013-10-22 10:20:00,81.55,81.59,81.45,81.48,43400.0,72.47,72.5056,72.3812,72.4078,43400.0
2013-10-22 10:30:00,81.48,81.48,81.43,81.44,30000.0,72.4078,72.4078,72.3634,72.3723,30000.0
2013-10-22 10:40:00,81.43,81.43,81.14,81.16,40000.0,72.3634,72.3634,72.1057,72.1235,40000.0
2013-10-22 10:50:00,81.15,81.15,80.87,81.07,73500.0,72.1146,72.1146,71.8657,72.0435,73500.0
2013-10-22 11:00:00,81.09,81.21,81.08,81.13,34200.0,72.0612,72.1679,72.0524,72.0968,34200.0
2013-10-22 11:10:00,81.13,81.2,81.04,81.14,120800.0,72.0968,72.159,72.0168,72.1057,120800.0
2013-10-22 11:20:00,81.13,81.13,81.0,81.08,52200.0,72.0968,72.0968,71.9813,72.0524,52200.0
2013-10-22 11:30:00,81.07,81.16,80.98,81.14,25700.0,72.0435,72.1235,71.9635,72.1057,25700.0
2013-10-22 11:40:00,81.14,81.22,81.13,81.21,16700.0,72.1057,72.1768,72.0968,72.1679,16700.0
2013-10-22 11:50:00,81.21,81.28,81.21,81.28,46500.0,72.1679,72.2301,72.1679,72.2301,46500.0
2013-10-22 12:00:00,81.28,81.29,81.2,81.22,37300.0,72.2301,72.239,72.159,72.1768,37300.0
2013-10-22 12:10:00,81.23,81.23,81.13,81.14,9700.0,72.1857,72.1857,72.0968,72.1057,9700.0
2013-10-22 12:20:00,81.15,81.22,81.13,81.16,14400.0,72.1146,72.1768,72.0968,72.1235,14400.0
2013-10-22 12:30:00,81.15,81.15,81.08,81.08,16600.0,72.1146,72.1146,72.0524,72.0524,16600.0
2013-10-22 12:40:00,81.08,81.12,81.05,81.08,19100.0,72.0524,72.0879,72.0257,72.0524,19100.0
2013-10-22 12:50:00,81.08,81.12,81.07,81.12,24700.0,72.0524,72.0879,72.0435,72.0879,24700.0
2013-10-22 13:00:00,81.12,81.21,81.1,81.18,19700.0,72.0879,72.1679,72.0701,72.1412,19700.0
2013-10-22 13:10:00,81.17,81.22,81.16,81.22,10900.0,72.1323,72.1768,72.1235,72.1768,10900.0
2013-10-22 13:20:00,81.22,81.23,81.18,81.18,35300.0,72.1768,72.1857,72.1412,72.1412,35300.0
2013-10-22 13:30:00,81.18,81.25,81.14,81.23,21200.0,72.1412,72.2034,72.1057,72.1857,21200.0
2013-10-22 13:40:00,81.24,81.26,81.21,81.25,17600.0,72.1945,72.2123,72.1679,72.2034,17600.0
2013-10-22 13:50:00,81.24,81.3,81.24,81.28,24700.0,72.1945,72.2479,72.1945,72.2301,24700.0
2013-10-22 14:00:00,81.28,81.3,81.24,81.28,22900.0,72.2301,72.2479,72.1945,72.2301,22900.0
2013-10-22 14:10:00,81.28,81.35,81.28,81.28,42300.0,72.2301,72.2923,72.2301,72.2301,42300.0
2013-10-22 14:20:00,81.28,81.28,81.15,81.21,20700.0,72.2301,72.2301,72.1146,72.1679,20700.0
2013-10-22 14:30:00,81.19,81.26,81.18,81.25,22100.0,72.1501,72.2123,72.1412,72.2034,22100.0
2013-10-22 14:40:00,81.26,81.39,81.24,81.36,36500.0,72.2123,72.3278,72.1945,72.3012,36500.0
2013-10-22 14:50:00,81.37,81.39,81.31,81.31,58200.0,72.3101,72.3278,72.2567,72.2567,58200.0
2013-10-22 15:00:00,81.31,81.42,81.31,81.42,26500.0,72.2567,72.3545,72.2567,72.3545,26500.0
2013-10-22 15:10:00,81.42,81.47,81.38,81.39,26600.0,72.3545,72.3989,72.319,72.3278,26600.0
2013-10-22 15:20:00,81.39,81.45,81.37,81.42,23200.0,72.3278,72.3812,72.3101,72.3545,23200.0
2013-10-22 15:30:00,81.42,81.42,81.35,81.35,59300.0,72.3545,72.3545,72.2923,72.2923,59300.0
2013-10-22 15:40:00,81.36,81.39,81.26,81.28,44500.0,72.3012,72.3278,72.2123,72.2301,44500.0
2013-10-22 15:50:00,81.29,81.36,81.25,81.28,205500.0,72.239,72.3012,72.2034,72.2301,205500.0
2013-10-23 09:30:00,81.01,81.06,80.91,80.99,29200.0,71.9902,72.0346,71.9013,71.9724,29200.0
2013-10-23 09:40:00,80.99,81.07,80.85,80.88,25700.0,71.9724,72.0435,71.848,71.8746,25700.0
2013-10-23 09:50:00,80.9,80.91,80.7,80.71,25100.0,71.8924,71.9013,71.7147,71.7236,25100.0
2013-10-23 10:00:00,80.7,80.83,80.65,80.83,35800.0,71.7147,71.8302,71.6702,71.8302,35800.0
2013-10-23 10:10:00,80.82,80.95,80.79,80.86,15900.0,71.8213,71.9368,71.7946,71.8569,15900.0
2013-10-23 10:20:00,80.88,80.89,80.69,80.73,30300.0,71.8746,71.8835,71.7058,71.7413,30300.0
2013-10-23 10:30:00,80.73,80.86,80.69,80.82,44700.0,71.7413,71.8569,71.7058,71.8213,44700.0
2013-10-23 10:40:00,80.83,80.87,80.74,80.76,24800.0,71.8302,71.8657,71.7502,71.768,24800.0
2013-10-23 10:50:00,80.77,80.77,80.59,80.73,63500.0,71.7769,71.7769,71.6169,71.7413,63500.0
2013-10-23 11:00:00,80.73,80.82,80.72,80.78,26900.0,71.7413,71.8213,71.7324,71.7858,26900.0
2013-10-23 11:10:00,80.77,80.77,80.68,80.74,36700.0,71.7769,71.7769,71.6969,71.7502,36700.0
2013-10-23 11:20:00,80.73,80.89,80.71,80.78,30900.0,71.7413,71.8835,71.7236,71.7858,30900.0
2013-10-23 11:30:00,80.79,80.89,80.79,80.82,29400.0,71.7946,71.8835,71.7946,71.8213,29400.0
2013-10-23 11:40:00,80.83,80.91,80.83,80.91,21800.0,71.8302,71.9013,71.8302,71.9013,21800.0
2013-10-23 11:50:00,80.91,80.91,80.84,80.87,17100.0,71.9013,71.9013,71.8391,71.8657,17100.0
2013-10-23 12:00:00,80.87,80.89,80.78,80.79,46000.0,71.8657,71.8835,71.7858,71.7946,46000.0
2013-10-23 12:10:00,80.79,80.86,80.78,80.8,22900.0,71.7946,71.8569,71.7858,71.8035,22900.0
2013-10-23 12:20:00,80.81,80.83,80.76,80.76,28200.0,71.8124,71.8302,71.768,71.768,28200.0
2013-10-23 12:30:00,80.76,80.83,80.76,80.8,27500.0,71.768,71.8302,71.768,71.8035,27500.0
2013-10-23 12:40:00,80.8,80.82,80.74,80.82,11900.0,71.8035,71.8213,71.7502,71.8213,11900.0
2013-10-23 12:50:00,80.83,80.91,80.83,80.91,23900.0,71.8302,71.9013,71.8302,71.9013,23900.0
2013-10-23 13:00:00,80.9,80.92,80.88,80.88,24300.0,71.8924,71.9102,71.8746,71.8746,24300.0
2013-10-23 13:10:00,80.87,80.93,80.85,80.93,20800.0,71.8657,71.9191,71.848,71.9191,20800.0
2013-10-23 13:20:00,80.92,80.96,80.88,80.95,17100.0,71.9102,71.9457,71.8746,71.9368,17100.0
2013-10-23 13:30:00,80.95,80.95,80.89,80.89,43800.0,71.9368,71.9368,71.8835,71.8835,43800.0
2013-10-23 13:40:00,80.89,80.9,80.83,80.9,21900.0,71.8835,71.8924,71.8302,71.8924,21900.0
2013-10-23 13:50:00,80.9,80.96,80.88,80.9,20200.0,71.8924,71.9457,71.8746,71.8924,20200.0
2013-10-23 14:00:00,80.9,80.92,80.87,80.87,17700.0,71.8924,71.9102,71.8657,71.8657,17700.0
2013-10-23 14:10:00,80.88,80.95,80.88,80.91,37400.0,71.8746,71.9368,71.8746,71.9013,37400.0
2013-10-23 14:20:00,80.91,80.92,80.89,80.91,60500.0,71.9013,71.9102,71.8835,71.9013,60500.0
2013-10-23 14:30:00,80.92,80.96,80.89,80.93,47700.0,71.9102,71.9457,71.8835,71.9191,47700.0
2013-10-23 14:40:00,80.94,81.06,80.93,81.03,28400.0,71.9279,72.0346,71.9191,72.0079,28400.0
2013-10-23 14:50:00,81.02,81.04,80.98,81.03,37900.0,71.999,72.0168,71.9635,72.0079,37900.0
2013-10-23 15:00:00,81.01,81.05,80.97,80.99,32900.0,71.9902,72.0257,71.9546,71.9724,32900.0
2013-10-23 15:10:00,80.99,81.02,80.89,80.89,38200.0,71.9724,71.999,71.8835,71.8835,38200.0
2013-10-23 15:20:00,80.89,80.93,80.87,80.89,41100.0,71.8835,71.9191,71.8657,71.8835,41100.0
2013-10-23 15:30:00,80.89,80.99,80.89,80.95,46400.0,71.8835,71.9724,71.8835,71.9368,46400.0
2013-10-23 15:40:00,80.95,81.01,80.93,80.94,30800.0,71.9368,71.9902,71.9191,71.9279,30800.0
2013-10-23 15:50:00,80.95,80.99,80.92,80.99,113000.0,71.9368,71.9724,71.9102,71.9724,113000.0
2013-10-24 09:30:00,81.15,81.2,81.1,81.1,24800.0,72.1146,72.159,72.0701,72.0701,24800.0
2013-10-24 09:40:00,81.05,81.1,81.02,81.1,12900.0,72.0257,72.0701,71.999,72.0701,12900.0
2013-10-24 09:50:00,81.08,81.17,81.07,81.15,23300.0,72.0524,72.1323,72.0435,72.1146,23300.0
2013-10-24 10:00:00,81.15,81.18,81.07,81.18,30800.0,72.1146,72.1412,72.0435,72.1412,30800.0
2013-10-24 10:10:00,81.18,81.26,81.16,81.26,19600.0,72.1412,72.2123,72.1235,72.2123,19600.0
2013-10-24 10:20:00,81.27,81.3,81.11,81.17,21700.0,72.2212,72.2479,72.079,72.1323,21700.0
2013-10-24 10:30:00,81.18,81.26,81.1,81.21,78000.0,72.1412,72.2123,72.0701,72.1679,78000.0
2013-10-24 10:40:00,81.21,81.26,81.19,81.22,59400.0,72.1679,72.2123,72.1501,72.1768,59400.0
2013-10-24 10:50:00,81.21,81.27,81.18,81.27,43000.0,72.1679,72.2212,72.1412,72.2212,43000.0
2013-10-24 11:00:00,81.27,81.34,81.24,81.33,31000.0,72.2212,72.2834,72.1945,72.2745,31000.0
2013-10-24 11:10:00,81.33,81.35,81.27,81.3,33200.0,72.2745,72.2923,72.2212,72.2479,33200.0
2013-10-24 11:20:00,81.3,81.39,81.29,81.36,12700.0,72.2479,72.3278,72.239,72.3012,12700.0
2013-10-24 11:30:00,81.36,81.38,81.31,81.33,19500.0,72.3012,72.319,72.2567,72.2745,19500.0
2013-10-24 11:40:00,81.33,81.37,81.3,81.35,16500.0,72.2745,72.3101,72.2479,72.2923,16500.0
2013-10-24 11:50:00,81.36,81.38,81.32,81.34,29200.0,72.3012,72.319,72.2656,72.2834,29200.0
2013-10-24 12:00:00,81.34,81.35,81.3,81.32,22300.0,72.2834,72.2923,72.2479,72.2656,22300.0
2013-10-24 12:10:00,81.31,81.37,81.3,81.31,29500.0,72.2567,72.3101,72.2479,72.2567,29500.0
2013-10-24 12:20:00,81.32,81.38,81.31,81.35,14000.0,72.2656,72.319,72.2567,72.2923,14000.0
2013-10-24 12:30:00,81.35,81.36,81.26,81.27,22100.0,72.2923,72.3012,72.2123,72.2212,22100.0
2013-10-24 12:40:00,81.27,81.33,81.25,81.32,28100.0,72.2212,72.2745,72.2034,72.2656,28100.0
2013-10-24 12:50:00,81.32,81.41,81.32,81.4,16500.0,72.2656,72.3456,72.2656,72.3367,16500.0
2013-10-24 13:00:00,81.4,81.41,81.37,81.37,4400.0,72.3367,72.3456,72.3101,72.3101,4400.0
2013-10-24 13:10:00,81.37,81.38,81.28,81.31,26800.0,72.3101,72.319,72.2301,72.2567,26800.0
2013-10-24 13:20:00,81.3,81.38,81.3,81.38,14800.0,72.2479,72.319,72.2479,72.319,14800.0
2013-10-24 13:30:00,81.37,81.37,81.31,81.31,7300.0,72.3101,72.3101,72.2567,72.2567,7300.0
2013-10-24 13:40:00,81.32,81.36,81.31,81.33,15000.0,72.2656,72.3012,72.2567,72.2745,15000.0
2013-10-24 13:50:00,81.33,81.33,81.29,81.31,26300.0,72.2745,72.2745,72.239,72.2567,26300.0
2013-10-24 14:00:00,81.3,81.33,81.29,81.31,13400.0,72.2479,72.2745,72.239,72.2567,13400.0
2013-10-24 14:10:00,81.31,81.36,81.3,81.35,100600.0,72.2567,72.3012,72.2479,72.2923,100600.0
2013-10-24 14:20:00,81.36,81.38,81.34,81.37,59800.0,72.3012,72.319,72.2834,72.3101,59800.0
2013-10-24 14:30:00,81.36,81.4,81.34,81.38,37600.0,72.3012,72.3367,72.2834,72.319,37600.0
2013-10-24 14:40:00,81.37,81.43,81.37,81.42,24900.0,72.3101,72.3634,72.3101,72.3545,24900.0
2013-10-24 14:50:00,81.41,81.43,81.39,81.43,25800.0,72.3456,72.3634,72.3278,72.3634,25800.0
2013-10-24 15:00:00,81.42,81.43,81.39,81.39,12400.0,72.3545,72.3634,72.3278,72.3278,12400.0
2013-10-24 15:10:00,81.39,81.43,81.38,81.38,15800.0,72.3278,72.3634,72.319,72.319,15800.0
2013-10-24 15:20:00,81.38,81.41,81.38,81.39,11100.0,72.319,72.3456,72.319,72.3278,11100.0
2013-10-24 15:30:00,81.4,81.4,81.35,81.35,17200.0,72.3367,72.3367,72.2923,72.2923,17200.0
2013-10-24 15:40:00,81.34,81.35,81.29,81.33,11500.0,72.2834,72.2923,72.239,72.2745,11500.0
2013-10-24 15:50:00,81.33,81.4,81.33,81.35,40900.0,72.2745,72.3367,72.2745,72.2923,40900.0
2013-10-25 09:30:00,81.71,81.71,81.56,81.65,148700.0,72.6122,72.6122,72.4789,72.5589,148700.0
2013-10-25 09:40:00,81.65,81.72,81.61,81.63,53700.0,72.5589,72.6211,72.5233,72.5411,53700.0
2013-10-25 09:50:00,81.63,81.73,81.63,81.72,23000.0,72.5411,72.63,72.5411,72.6211,23000.0
2013-10-25 10:00:00,81.73,81.8,81.7,81.71,18500.0,72.63,72.6922,72.6033,72.6122,18500.0
2013-10-25 10:10:00,81.7,81.7,81.59,81.6,31400.0,72.6033,72.6033,72.5056,72.5145,31400.0
2013-10-25 10:20:00,81.6,81.6,81.49,81.49,54600.0,72.5145,72.5145,72.4167,72.4167,54600.0
2013-10-25 10:30:00,81.48,81.56,81.46,81.53,18700.0,72.4078,72.4789,72.39,72.4523,18700.0
2013-10-25 10:40:00,81.54,81.56,81.5,81.54,27400.0,72.4611,72.4789,72.4256,72.4611,27400.0
2013-10-25 10:50:00,81.55,81.6,81.54,81.56,47500.0,72.47,72.5145,72.4611,72.4789,47500.0
2013-10-25 11:00:00,81.56,81.58,81.46,81.47,29800.0,72.4789,72.4967,72.39,72.3989,29800.0
2013-10-25 11:10:00,81.47,81.56,81.47,81.54,22500.0,72.3989,72.4789,72.3989,72.4611,22500.0
2013-10-25 11:20:00,81.54,81.56,81.52,81.55,23000.0,72.4611,72.4789,72.4434,72.47,23000.0
2013-10-25 11:30:00,81.56,81.61,81.54,81.55,71200.0,72.4789,72.5233,72.4611,72.47,71200.0
2013-10-25 11:40:00,81.56,81.56,81.49,81.49,47900.0,72.4789,72.4789,72.4167,72.4167,47900.0
2013-10-25 11:50:00,81.47,81.47,81.43,81.46,26000.0,72.3989,72.3989,72.3634,72.39,26000.0
2013-10-25 12:00:00,81.45,81.46,81.39,81.43,44600.0,72.3812,72.39,72.3278,72.3634,44600.0
2013-10-25 12:10:00,81.42,81.43,81.36,81.42,20600.0,72.3545,72.3634,72.3012,72.3545,20600.0
2013-10-25 12:20:00,81.42,81.49,81.42,81.48,28400.0,72.3545,72.4167,72.3545,72.4078,28400.0
2013-10-25 12:30:00,81.49,81.52,81.47,81.5,14900.0,72.4167,72.4434,72.3989,72.4256,14900.0
2013-10-25 12:40:00,81.51,81.55,81.49,81.55,10600.0,72.4345,72.47,72.4167,72.47,10600.0
2013-10-25 12:50:00,81.55,81.55,81.52,81.53,23900.0,72.47,72.47,72.4434,72.4523,23900.0
2013-10-25 13:00:00,81.54,81.56,81.52,81.52,19500.0,72.4611,72.4789,72.4434,72.4434,19500.0
2013-10-25 13:10:00,81.51,81.6,81.51,81.59,16500.0,72.4345,72.5145,72.4345,72.5056,16500.0
2013-10-25 13:20:00,81.58,81.58,81.54,81.57,51600.0,72.4967,72.4967,72.4611,72.4878,51600.0
2013-10-25 13:30:00,81.56,81.56,81.53,81.55,29900.0,72.4789,72.4789,72.4523,72.47,29900.0
2013-10-25 13:40:00,81.56,81.58,81.55,81.56,22500.0,72.4789,72.4967,72.47,72.4789,22500.0
2013-10-25 13:50:00,81.55,81.57,81.55,81.57,31900.0,72.47,72.4878,72.47,72.4878,31900.0
2013-10-25 14:00:00,81.57,81.66,81.56,81.64,31900.0,72.4878,72.5678,72.4789,72.55,31900.0
2013-10-25 14:10:00,81.64,81.64,81.61,81.64,25500.0,72.55,72.55,72.5233,72.55,25500.0
2013-10-25 14:20:00,81.64,81.66,81.62,81.65,28900.0,72.55,72.5678,72.5322,72.5589,28900.0
2013-10-25 14:30:00,81.64,81.64,81.6,81.61,35100.0,72.55,72.55,72.5145,72.5233,35100.0
2013-10-25 14:40:00,81.61,81.64,81.61,81.64,12900.0,72.5233,72.55,72.5233,72.55,12900.0
2013-10-25 14:50:00,81.64,81.65,81.63,81.65,15100.0,72.55,72.5589,72.5411,72.5589,15100.0
2013-10-25 15:00:00,81.65,81.66,81.56,81.57,35900.0,72.5589,72.5678,72.4789,72.4878,35900.0
2013-10-25 15:10:00,81.58,81.62,81.57,81.6,25400.0,72.4967,72.5322,72.4878,72.5145,25400.0
2013-10-25 15:20:00,81.6,81.61,81.58,81.58,27300.0,72.5145,72.5233,72.4967,72.4967,27300.0
2013-10-25 15:30:00,81.59,81.64,81.59,81.62,32600.0,72.5056,72.55,72.5056,72.5322,32600.0
2013-10-25 15:40:00,81.62,81.71,81.62,81.69,60300.0,72.5322,72.6122,72.5322,72.5944,60300.0
2013-10-25 15:50:00,81.69,81.76,81.67,81.76,74800.0,72.5944,72.6566,72.5767,72.6566,74800.0
2013-10-28 09:30:00,81.85,81.85,81.71,81.74,30700.0,72.7366,72.7366,72.6122,72.6389,30700.0
2013-10-28 09:40:00,81.69,81.85,81.69,81.83,16200.0,72.5944,72.7366,72.5944,72.7189,16200.0
2013-10-28 09:50:00,81.81,81.87,81.74,81.76,29800.0,72.7011,72.7544,72.6389,72.6566,29800.0
2013-10-28 10:00:00,81.77,81.84,81.73,81.83,24800.0,72.6655,72.7277,72.63,72.7189,24800.0
2013-10-28 10:10:00,81.84,81.93,81.84,81.89,21700.0,72.7277,72.8077,72.7277,72.7722,21700.0
2013-10-28 10:20:00,81.9,81.91,81.83,81.84,14400.0,72.7811,72.7899,72.7189,72.7277,14400.0
2013-10-28 10:30:00,81.82,81.83,81.74,81.81,23700.0,72.71,72.7189,72.6389,72.7011,23700.0
2013-10-28 10:40:00,81.8,81.8,81.74,81.77,20600.0,72.6922,72.6922,72.6389,72.6655,20600.0
2013-10-28 10:50:00,81.77,81.77,81.56,81.61,25800.0,72.6655,72.6655,72.4789,72.5233,25800.0
2013-10-28 11:00:00,81.61,81.62,81.57,81.58,15100.0,72.5233,72.5322,72.4878,72.4967,15100.0
2013-10-28 11:10:00,81.59,81.62,81.58,81.61,8400.0,72.5056,72.5322,72.4967,72.5233,8400.0
2013-10-28 11:20:00,81.61,81.69,81.57,81.68,15300.0,72.5233,72.5944,72.4878,72.5856,15300.0
2013-10-28 11:30:00,81.67,81.71,81.65,81.7,15800.0,72.5767,72.6122,72.5589,72.6033,15800.0
2013-10-28 11:40:00,81.71,81.72,81.66,81.69,13200.0,72.6122,72.6211,72.5678,72.5944,13200.0
2013-10-28 11:50:00,81.69,81.76,81.67,81.74,22400.0,72.5944,72.6566,72.5767,72.6389,22400.0
2013-10-28 12:00:00,81.73,81.77,81.72,81.77,9300.0,72.63,72.6655,72.6211,72.6655,9300.0
2013-10-28 12:10:00,81.78,81.83,81.78,81.81,11500.0,72.6744,72.7189,72.6744,72.7011,11500.0
2013-10-28 12:20:00,81.83,81.84,81.8,81.81,9500.0,72.7189,72.7277,72.6922,72.7011,9500.0
2013-10-28 12:30:00,81.82,81.83,81.77,81.81,22500.0,72.71,72.7189,72.6655,72.7011,22500.0
2013-10-28 12:40:00,81.82,81.92,81.81,81.89,26800.0,72.71,72.7988,72.7011,72.7722,26800.0
2013-10-28 12:50:00,81.89,81.9,81.88,81.9,11100.0,72.7722,72.7811,72.7633,72.7811,11100.0
2013-10-28 13:00:00,81.9,81.92,81.89,81.89,10800.0,72.7811,72.7988,72.7722,72.7722,10800.0
2013-10-28 13:10:00,81.89,81.92,81.88,81.9,9500.0,72.7722,72.7988,72.7633,72.7811,9500.0
2013-10-28 13:20:00,81.9,81.9,81.86,81.89,95500.0,72.7811,72.7811,72.7455,72.7722,95500.0
2013-10-28 13:30:00,81.89,81.91,81.87,81.91,17200.0,72.7722,72.7899,72.7544,72.7899,17200.0
2013-10-28 13:40:00,81.91,81.92,81.9,81.9,8000.0,72.7899,72.7988,72.7811,72.7811,8000.0
2013-10-28 13:50:00,81.91,81.92,81.86,81.88,28400.0,72.7899,72.7988,72.7455,72.7633,28400.0
2013-10-28 14:00:00,81.89,81.9,81.87,81.88,32400.0,72.7722,72.7811,72.7544,72.7633,32400.0
2013-10-28 14:10:00,81.87,81.89,81.84,81.88,75900.0,72.7544,72.7722,72.7277,72.7633,75900.0
2013-10-28 14:20:00,81.88,81.97,81.88,81.96,105900.0,72.7633,72.8433,72.7633,72.8344,105900.0
2013-10-28 14:30:00,81.96,81.98,81.93,81.95,164300.0,72.8344,72.8522,72.8077,72.8255,164300.0
2013-10-28 14:40:00,81.96,81.99,81.96,81.97,124700.0,72.8344,72.861,72.8344,72.8433,124700.0
2013-10-28 14:50:00,81.97,81.98,81.94,81.97,154500.0,72.8433,72.8522,72.8166,72.8433,154500.0
2013-10-28 15:00:00,81.96,81.97,81.87,81.87,351800.0,72.8344,72.8433,72.7544,72.7544,351800.0
2013-10-28 15:10:00,81.87,81.88,81.84,81.86,400500.0,72.7544,72.7633,72.7277,72.7455,400500.0
2013-10-28 15:20:00,81.86,81.87,81.83,81.84,167900.0,72.7455,72.7544,72.7189,72.7277,167900.0
2013-10-28 15:30:00,81.84,81.85,81.79,81.8,80700.0,72.7277,72.7366,72.6833,72.6922,80700.0
2013-10-28 15:40:00,81.8,81.81,81.7,81.72,47400.0,72.6922,72.7011,72.6033,72.6211,47400.0
2013-10-28 15:50:00,81.72,81.84,81.7,81.84,104500.0,72.6211,72.7277,72.6033,72.7277,104500.0
2013-10-29 09:30:00,82.02,82.18,81.95,82.0,154400.0,72.8877,73.0299,72.8255,72.8699,154400.0
2013-10-29 09:40:00,81.99,82.05,81.97,82.02,59500.0,72.861,72.9144,72.8433,72.8877,59500.0
2013-10-29 09:50:00,82.05,82.05,81.89,81.91,39600.0,72.9144,72.9144,72.7722,72.7899,39600.0
2013-10-29 10:00:00,81.91,81.97,81.8,81.84,55200.0,72.7899,72.8433,72.6922,72.7277,55200.0
2013-10-29 10:10:00,81.85,81.93,81.83,81.93,28700.0,72.7366,72.8077,72.7189,72.8077,28700.0
2013-10-29 10:20:00,81.95,81.96,81.91,81.94,24500.0,72.8255,72.8344,72.7899,72.8166,24500.0
2013-10-29 10:30:00,81.96,82.04,81.95,81.96,19300.0,72.8344,72.9055,72.8255,72.8344,19300.0
2013-10-29 10:40:00,81.96,81.96,81.87,81.9,22800.0,72.8344,72.8344,72.7544,72.7811,22800.0
2013-10-29 10:50:00,81.9,81.92,81.83,81.83,25600.0,72.7811,72.7988,72.7189,72.7189,25600.0
2013-10-29 11:00:00,81.83,81.96,81.82,81.96,58300.0,72.7189,72.8344,72.71,72.8344,58300.0
2013-10-29 11:10:00,81.95,81.98,81.93,81.97,39100.0,72.8255,72.8522,72.8077,72.8433,39100.0
2013-10-29 11:20:00,81.96,82.0,81.95,81.97,36100.0,72.8344,72.8699,72.8255,72.8433,36100.0
2013-10-29 11:30:00,81.97,81.97,81.88,81.9,34900.0,72.8433,72.8433,72.7633,72.7811,34900.0
2013-10-29 11:40:00,81.9,81.94,81.9,81.92,27900.0,72.7811,72.8166,72.7811,72.7988,27900.0
2013-10-29 11:50:00,81.93,81.98,81.93,81.96,29300.0,72.8077,72.8522,72.8077,72.8344,29300.0
2013-10-29 12:00:00,81.96,82.04,81.95,82.04,27400.0,72.8344,72.9055,72.8255,72.9055,27400.0
2013-10-29 12:10:00,82.04,82.06,82.02,82.05,12700.0,72.9055,72.9232,72.8877,72.9144,12700.0
2013-10-29 12:20:00,82.05,82.14,82.05,82.13,24700.0,72.9144,72.9943,72.9144,72.9854,24700.0
2013-10-29 12:30:00,82.14,82.14,82.11,82.11,16600.0,72.9943,72.9943,72.9677,72.9677,16600.0
2013-10-29 12:40:00,82.12,82.13,82.09,82.12,26800.0,72.9766,72.9854,72.9499,72.9766,26800.0
2013-10-29 12:50:00,82.13,82.18,82.13,82.14,17900.0,72.9854,73.0299,72.9854,72.9943,17900.0
2013-10-29 13:00:00,82.17,82.2,82.16,82.17,34300.0,73.021,73.0477,73.0121,73.021,34300.0
2013-10-29 13:10:00,82.17,82.17,82.12,82.13,31100.0,73.021,73.021,72.9766,72.9854,31100.0
2013-10-29 13:20:00,82.13,82.14,82.09,82.11,19000.0,72.9854,72.9943,72.9499,72.9677,19000.0
2013-10-29 13:30:00,82.11,82.14,82.1,82.11,44800.0,72.9677,72.9943,72.9588,72.9677,44800.0
2013-10-29 13:40:00,82.11,82.15,82.1,82.15,16600.0,72.9677,73.0032,72.9588,73.0032,16600.0
2013-10-29 13:50:00,82.14,82.15,82.13,82.14,28600.0,72.9943,73.0032,72.9854,72.9943,28600.0
2013-10-29 14:00:00,82.15,82.21,82.14,82.21,28700.0,73.0032,73.0565,72.9943,73.0565,28700.0
2013-10-29 14:10:00,82.2,82.21,82.14,82.17,32500.0,73.0477,73.0565,72.9943,73.021,32500.0
2013-10-29 14:20:00,82.17,82.17,82.15,82.16,15600.0,73.021,73.021,73.0032,73.0121,15600.0
2013-10-29 14:30:00,82.17,82.2,82.17,82.19,32400.0,73.021,73.0477,73.021,73.0388,32400.0
2013-10-29 14:40:00,82.18,82.2,82.15,82.2,26800.0,73.0299,73.0477,73.0032,73.0477,26800.0
2013-10-29 14:50:00,82.21,82.21,82.18,82.19,13100.0,73.0565,73.0565,73.0299,73.0388,13100.0
2013-10-29 15:00:00,82.2,82.2,82.15,82.17,46400.0,73.0477,73.0477,73.0032,73.021,46400.0
2013-10-29 15:10:00,82.16,82.23,82.16,82.22,29000.0,73.0121,73.0743,73.0121,73.0654,29000.0
2013-10-29 15:20:00,82.21,82.22,82.12,82.17,17800.0,73.0565,73.0654,72.9766,73.021,17800.0
2013-10-29 15:30:00,82.17,82.19,82.11,82.16,36600.0,73.021,73.0388,72.9677,73.0121,36600.0
2013-10-29 15:40:00,82.16,82.2,82.16,82.18,35500.0,73.0121,73.0477,73.0121,73.0299,35500.0
2013-10-29 15:50:00,82.16,82.27,82.16,82.27,50400.0,73.0121,73.1099,73.0121,73.1099,50400.0
2013-10-30 09:30:00,82.26,82.45,82.22,82.36,32500.0,73.101,73.2698,73.0654,73.1898,32500.0
2013-10-30 09:40:00,82.35,82.37,82.27,82.36,14400.0,73.181,73.1987,73.1099,73.1898,14400.0
2013-10-30 09:50:00,82.37,82.39,82.29,82.32,25800.0,73.1987,73.2165,73.1276,73.1543,25800.0
2013-10-30 10:00:00,82.31,82.31,82.17,82.18,26900.0,73.1454,73.1454,73.021,73.0299,26900.0
2013-10-30 10:10:00,82.18,82.22,82.16,82.2,20000.0,73.0299,73.0654,73.0121,73.0477,20000.0
2013-10-30 10:20:00,82.2,82.26,82.18,82.26,32800.0,73.0477,73.101,73.0299,73.101,32800.0
2013-10-30 10:30:00,82.26,82.28,82.18,82.18,30800.0,73.101,73.1187,73.0299,73.0299,30800.0
2013-10-30 10:40:00,82.17,82.28,82.17,82.25,30000.0,73.021,73.1187,73.021,73.0921,30000.0
2013-10-30 10:50:00,82.26,82.29,82.2,82.25,24800.0,73.101,73.1276,73.0477,73.0921,24800.0
2013-10-30 11:00:00,82.27,82.31,82.25,82.29,55900.0,73.1099,73.1454,73.0921,73.1276,55900.0
2013-10-30 11:10:00,82.28,82.3,82.22,82.22,19200.0,73.1187,73.1365,73.0654,73.0654,19200.0
2013-10-30 11:20:00,82.22,82.22,82.13,82.13,20400.0,73.0654,73.0654,72.9854,72.9854,20400.0
2013-10-30 11:30:00,82.11,82.11,82.01,82.03,15800.0,72.9677,72.9677,72.8788,72.8966,15800.0
2013-10-30 11:40:00,82.03,82.05,82.0,82.01,27600.0,72.8966,72.9144,72.8699,72.8788,27600.0
2013-10-30 11:50:00,82.0,82.05,81.98,82.04,17700.0,72.8699,72.9144,72.8522,72.9055,17700.0
2013-10-30 12:00:00,82.03,82.09,82.0,82.05,25400.0,72.8966,72.9499,72.8699,72.9144,25400.0
2013-10-30 12:10:00,82.06,82.09,82.03,82.04,10900.0,72.9232,72.9499,72.8966,72.9055,10900.0
2013-10-30 12:20:00,82.04,82.05,81.99,82.01,17500.0,72.9055,72.9144,72.861,72.8788,17500.0
2013-10-30 12:30:00,82.02,82.06,82.02,82.04,16400.0,72.8877,72.9232,72.8877,72.9055,16400.0
2013-10-30 12:40:00,82.04,82.11,82.02,82.09,22400.0,72.9055,72.9677,72.8877,72.9499,22400.0
2013-10-30 12:50:00,82.09,82.11,82.07,82.11,33000.0,72.9499,72.9677,72.9321,72.9677,33000.0
2013-10-30 13:00:00,82.11,82.12,82.06,82.07,22200.0,72.9677,72.9766,72.9232,72.9321,22200.0
2013-10-30 13:10:00,82.07,82.1,82.05,82.1,18100.0,72.9321,72.9588,72.9144,72.9588,18100.0
2013-10-30 13:20:00,82.09,82.1,81.99,81.99,24700.0,72.9499,72.9588,72.861,72.861,24700.0
2013-10-30 13:30:00,81.98,82.02,81.96,82.02,13100.0,72.8522,72.8877,72.8344,72.8877,13100.0
2013-10-30 13:40:00,82.02,82.02,81.91,81.93,31000.0,72.8877,72.8877,72.7899,72.8077,31000.0
2013-10-30 13:50:00,81.93,81.97,81.91,81.94,25900.0,72.8077,72.8433,72.7899,72.8166,25900.0
2013-10-30 14:00:00,81.94,82.15,81.84,81.92,42500.0,72.8166,73.0032,72.7277,72.7988,42500.0
2013-10-30 14:10:00,81.93,82.05,81.57,81.68,50400.0,72.8077,72.9144,72.4878,72.5856,50400.0
2013-10-30 14:20:00,81.65,81.74,81.51,81.64,160100.0,72.5589,72.6389,72.4345,72.55,160100.0
2013-10-30 14:30:00,81.64,81.77,81.6,81.68,59300.0,72.55,72.6655,72.5145,72.5856,59300.0
2013-10-30 14:40:00,81.69,81.78,81.59,81.7,47600.0,72.5944,72.6744,72.5056,72.6033,47600.0
2013-10-30 14:50:00,81.71,81.78,81.62,81.73,124000.0,72.6122,72.6744,72.5322,72.63,124000.0
2013-10-30 15:00:00,81.73,81.88,81.72,81.77,56700.0,72.63,72.7633,72.6211,72.6655,56700.0
2013-10-30 15:10:00,81.76,81.77,81.69,81.75,51000.0,72.6566,72.6655,72.5944,72.6478,51000.0
2013-10-30 15:20:00,81.75,81.83,81.72,81.81,81500.0,72.6478,72.7189,72.6211,72.7011,81500.0
2013-10-30 15:30:00,81.81,81.88,81.81,81.87,79500.0,72.7011,72.7633,72.7011,72.7544,79500.0
2013-10-30 15:40:00,81.86,81.92,81.8,81.82,90200.0,72.7455,72.7988,72.6922,72.71,90200.0
2013-10-30 15:50:00,81.82,81.83,81.76,81.8,114200.0,72.71,72.7189,72.6566,72.6922,114200.0
2013-10-31 09:30:00,81.77,81.86,81.66,81.76,64800.0,72.6655,72.7455,72.5678,72.6566,64800.0
2013-10-31 09:40:00,81.91,81.99,81.84,81.86,23300.0,72.7899,72.861,72.7277,72.7455,23300.0
2013-10-31 09:50:00,81.86,81.91,81.56,81.57,24600.0,72.7455,72.7899,72.4789,72.4878,24600.0
2013-10-31 10:00:00,81.58,81.58,81.45,81.56,46600.0,72.4967,72.4967,72.3812,72.4789,46600.0
2013-10-31 10:10:00,81.57,81.65,81.5,81.6,71200.0,72.4878,72.5589,72.4256,72.5145,71200.0
2013-10-31 10:20:00,81.6,81.65,81.51,81.59,38500.0,72.5145,72.5589,72.4345,72.5056,38500.0
2013-10-31 10:30:00,81.57,81.68,81.45,81.46,46200.0,72.4878,72.5856,72.3812,72.39,46200.0
2013-10-31 10:40:00,81.5,81.67,81.47,81.63,57000.0,72.4256,72.5767,72.3989,72.5411,57000.0
2013-10-31 10:50:00,81.63,81.75,81.63,81.69,16700.0,72.5411,72.6478,72.5411,72.5944,16700.0
2013-10-31 11:00:00,81.71,81.79,81.71,81.74,20600.0,72.6122,72.6833,72.6122,72.6389,20600.0
2013-10-31 11:10:00,81.74,81.85,81.74,81.84,34100.0,72.6389,72.7366,72.6389,72.7277,34100.0
2013-10-31 11:20:00,81.81,81.91,81.81,81.89,22600.0,72.7011,72.7899,72.7011,72.7722,22600.0
2013-10-31 11:30:00,81.89,81.98,81.89,81.95,9900.0,72.7722,72.8522,72.7722,72.8255,9900.0
2013-10-31 11:40:00,81.95,81.96,81.9,81.92,13000.0,72.8255,72.8344,72.7811,72.7988,13000.0
2013-10-31 11:50:00,81.93,81.96,81.87,81.88,23700.0,72.8077,72.8344,72.7544,72.7633,23700.0
2013-10-31 12:00:00,81.89,81.91,81.83,81.9,11900.0,72.7722,72.7899,72.7189,72.7811,11900.0
2013-10-31 12:10:00,81.9,81.91,81.89,81.91,16900.0,72.7811,72.7899,72.7722,72.7899,16900.0
2013-10-31 12:20:00,81.9,81.93,81.9,81.92,10900.0,72.7811,72.8077,72.7811,72.7988,10900.0
2013-10-31 12:30:00,81.92,82.02,81.92,81.97,26600.0,72.7988,72.8877,72.7988,72.8433,26600.0
2013-10-31 12:40:00,81.97,82.02,81.96,81.97,19200.0,72.8433,72.8877,72.8344,72.8433,19200.0
2013-10-31 12:50:00,81.97,81.98,81.93,81.93,5700.0,72.8433,72.8522,72.8077,72.8077,5700.0
2013-10-31 13:00:00,81.94,81.96,81.93,81.94,10900.0,72.8166,72.8344,72.8077,72.8166,10900.0
2013-10-31 13:10:00,81.93,82.0,81.92,81.98,11900.0,72.8077,72.8699,72.7988,72.8522,11900.0
2013-10-31 13:20:00,81.99,82.01,81.97,82.01,30100.0,72.861,72.8788,72.8433,72.8788,30100.0
2013-10-31 13:30:00,82.02,82.03,81.97,81.99,18400.0,72.8877,72.8966,72.8433,72.861,18400.0
2013-10-31 13:40:00,81.99,82.03,81.99,82.02,10400.0,72.861,72.8966,72.861,72.8877,10400.0
2013-10-31 13:50:00,82.03,82.03,81.96,81.98,25700.0,72.8966,72.8966,72.8344,72.8522,25700.0
2013-10-31 14:00:00,81.98,82.01,81.95,81.98,11700.0,72.8522,72.8788,72.8255,72.8522,11700.0
2013-10-31 14:10:00,81.98,82.14,81.98,82.14,56300.0,72.8522,72.9943,72.8522,72.9943,56300.0
2013-10-31 14:20:00,82.14,82.15,82.11,82.13,15000.0,72.9943,73.0032,72.9677,72.9854,15000.0
2013-10-31 14:30:00,82.13,82.16,82.08,82.1,16100.0,72.9854,73.0121,72.941,72.9588,16100.0
2013-10-31 14:40:00,82.11,82.12,82.07,82.07,71700.0,72.9677,72.9766,72.9321,72.9321,71700.0
2013-10-31 14:50:00,82.07,82.09,81.95,81.95,92300.0,72.9321,72.9499,72.8255,72.8255,92300.0
2013-10-31 15:00:00,81.95,81.95,81.82,81.88,47300.0,72.8255,72.8255,72.71,72.7633,47300.0
2013-10-31 15:10:00,81.87,81.91,81.85,81.88,105400.0,72.7544,72.7899,72.7366,72.7633,105400.0
2013-10-31 15:20:00,81.87,81.92,81.79,81.8,54300.0,72.7544,72.7988,72.6833,72.6922,54300.0
2013-10-31 15:30:00,81.79,81.87,81.77,81.86,42000.0,72.6833,72.7544,72.6655,72.7455,42000.0
2013-10-31 15:40:00,81.83,81.87,81.76,81.79,50000.0,72.7189,72.7544,72.6566,72.6833,50000.0
2013-10-31 15:50:00,81.78,81.79,81.62,81.64,97200.0,72.6744,72.6833,72.5322,72.55,97200.0
2013-11-01 09:30:00,81.82,81.99,81.82,81.95,34600.0,72.71,72.861,72.71,72.8255,34600.0
2013-11-01 09:40:00,81.98,82.03,81.94,81.98,28600.0,72.8522,72.8966,72.8166,72.8522,28600.0
2013-11-01 09:50:00,81.98,82.06,81.95,81.97,36200.0,72.8522,72.9232,72.8255,72.8433,36200.0
2013-11-01 10:00:00,81.98,82.12,81.9,82.03,70900.0,72.8522,72.9766,72.7811,72.8966,70900.0
2013-11-01 10:10:00,82.05,82.05,81.68,81.72,76000.0,72.9144,72.9144,72.5856,72.6211,76000.0
2013-11-01 10:20:00,81.7,81.79,81.7,81.75,54800.0,72.6033,72.6833,72.6033,72.6478,54800.0
2013-11-01 10:30:00,81.74,81.81,81.71,81.75,120200.0,72.6389,72.7011,72.6122,72.6478,120200.0
2013-11-01 10:40:00,81.75,81.82,81.73,81.81,36300.0,72.6478,72.71,72.63,72.7011,36300.0
2013-11-01 10:50:00,81.81,81.86,81.8,81.82,34300.0,72.7011,72.7455,72.6922,72.71,34300.0
2013-11-01 11:00:00,81.81,81.82,81.61,81.62,55500.0,72.7011,72.71,72.5233,72.5322,55500.0
2013-11-01 11:10:00,81.59,81.6,81.44,81.51,28500.0,72.5056,72.5145,72.3723,72.4345,28500.0
2013-11-01 11:20:00,81.51,81.6,81.5,81.57,31400.0,72.4345,72.5145,72.4256,72.4878,31400.0
2013-11-01 11:30:00,81.57,81.64,81.54,81.6,31500.0,72.4878,72.55,72.4611,72.5145,31500.0
2013-11-01 11:40:00,81.59,81.64,81.58,81.63,13400.0,72.5056,72.55,72.4967,72.5411,13400.0
2013-11-01 11:50:00,81.63,81.63,81.44,81.45,34400.0,72.5411,72.5411,72.3723,72.3812,34400.0
2013-11-01 12:00:00,81.44,81.55,81.44,81.52,56900.0,72.3723,72.47,72.3723,72.4434,56900.0
2013-11-01 12:10:00,81.53,81.53,81.43,81.44,29100.0,72.4523,72.4523,72.3634,72.3723,29100.0
2013-11-01 12:20:00,81.46,81.63,81.46,81.59,26500.0,72.39,72.5411,72.39,72.5056,26500.0
2013-11-01 12:30:00,81.59,81.65,81.58,81.61,27400.0,72.5056,72.5589,72.4967,72.5233,27400.0
2013-11-01 12:40:00,81.6,81.63,81.58,81.59,34600.0,72.5145,72.5411,72.4967,72.5056,34600.0
2013-11-01 12:50:00,81.59,81.61,81.58,81.58,37800.0,72.5056,72.5233,72.4967,72.4967,37800.0
2013-11-01 13:00:00,81.56,81.58,81.52,81.53,14800.0,72.4789,72.4967,72.4434,72.4523,14800.0
2013-11-01 13:10:00,81.54,81.54,81.5,81.5,21400.0,72.4611,72.4611,72.4256,72.4256,21400.0
2013-11-01 13:20:00,81.5,81.57,81.47,81.55,25600.0,72.4256,72.4878,72.3989,72.47,25600.0
2013-11-01 13:30:00,81.55,81.65,81.5,81.64,50000.0,72.47,72.5589,72.4256,72.55,50000.0
2013-11-01 13:40:00,81.64,81.69,81.63,81.69,15800.0,72.55,72.5944,72.5411,72.5944,15800.0
2013-11-01 13:50:00,81.69,81.7,81.64,81.66,43800.0,72.5944,72.6033,72.55,72.5678,43800.0
2013-11-01 14:00:00,81.67,81.72,81.67,81.69,37000.0,72.5767,72.6211,72.5767,72.5944,37000.0
2013-11-01 14:10:00,81.69,81.73,81.65,81.69,47000.0,72.5944,72.63,72.5589,72.5944,47000.0
2013-11-01 14:20:00,81.69,81.71,81.68,81.69,25600.0,72.5944,72.6122,72.5856,72.5944,25600.0
2013-11-01 14:30:00,81.68,81.68,81.64,81.64,19600.0,72.5856,72.5856,72.55,72.55,19600.0
2013-11-01 14:40:00,81.64,81.72,81.64,81.69,27000.0,72.55,72.6211,72.55,72.5944,27000.0
2013-11-01 14:50:00,81.69,81.72,81.63,81.63,23100.0,72.5944,72.6211,72.5411,72.5411,23100.0
2013-11-01 15:00:00,81.64,81.71,81.63,81.64,90800.0,72.55,72.6122,72.5411,72.55,90800.0
2013-11-01 15:10:00,81.66,81.76,81.66,81.71,165200.0,72.5678,72.6566,72.5678,72.6122,165200.0
2013-11-01 15:20:00,81.71,81.74,81.69,81.72,76100.0,72.6122,72.6389,72.5944,72.6211,76100.0
2013-11-01 15:30:00,81.72,81.79,81.7,81.74,101800.0,72.6211,72.6833,72.6033,72.6389,101800.0
2013-11-01 15:40:00,81.75,81.87,81.75,81.84,63600.0,72.6478,72.7544,72.6478,72.7277,63600.0
2013-11-01 15:50:00,81.84,81.89,81.78,81.82,55300.0,72.7277,72.7722,72.6744,72.71,55300.0
2013-11-04 09:30:00,82.13,82.13,81.95,81.99,39900.0,72.9854,72.9854,72.8255,72.861,39900.0
2013-11-04 09:40:00,81.99,82.01,81.89,81.89,17100.0,72.861,72.8788,72.7722,72.7722,17100.0
2013-11-04 09:50:00,81.88,81.91,81.79,81.83,21200.0,72.7633,72.7899,72.6833,72.7189,21200.0
2013-11-04 10:00:00,81.89,81.89,81.81,81.83,13000.0,72.7722,72.7722,72.7011,72.7189,13000.0
2013-11-04 10:10:00,81.81,81.88,81.8,81.87,20400.0,72.7011,72.7633,72.6922,72.7544,20400.0
2013-11-04 10:20:00,81.87,81.93,81.86,81.92,10800.0,72.7544,72.8077,72.7455,72.7988,10800.0
2013-11-04 10:30:00,81.92,81.96,81.87,81.92,19000.0,72.7988,72.8344,72.7544,72.7988,19000.0
2013-11-04 10:40:00,81.92,81.97,81.89,81.94,12700.0,72.7988,72.8433,72.7722,72.8166,12700.0
2013-11-04 10:50:00,81.95,81.97,81.77,81.77,25900.0,72.8255,72.8433,72.6655,72.6655,25900.0
2013-11-04 11:00:00,81.77,81.81,81.75,81.78,29500.0,72.6655,72.7011,72.6478,72.6744,29500.0
2013-11-04 11:10:00,81.78,81.85,80.81,81.83,145400.0,72.6744,72.7366,71.8124,72.7189,145400.0
2013-11-04 11:20:00,81.82,81.86,81.79,81.85,28100.0,72.71,72.7455,72.6833,72.7366,28100.0
2013-11-04 11:30:00,81.84,81.89,81.82,81.89,48100.0,72.7277,72.7722,72.71,72.7722,48100.0
2013-11-04 11:40:00,81.89,81.92,81.84,81.87,21300.0,72.7722,72.7988,72.7277,72.7544,21300.0
2013-11-04 11:50:00,81.88,81.93,81.88,81.92,41200.0,72.7633,72.8077,72.7633,72.7988,41200.0
2013-11-04 12:00:00,81.92,81.93,81.88,81.89,24900.0,72.7988,72.8077,72.7633,72.7722,24900.0
2013-11-04 12:10:00,81.9,81.93,81.88,81.9,15700.0,72.7811,72.8077,72.7633,72.7811,15700.0
2013-11-04 12:20:00,81.89,81.93,81.89,81.92,14500.0,72.7722,72.8077,72.7722,72.7988,14500.0
2013-11-04 12:30:00,81.91,81.93,81.88,81.92,17400.0,72.7899,72.8077,72.7633,72.7988,17400.0
2013-11-04 12:40:00,81.93,81.94,81.91,81.91,11000.0,72.8077,72.8166,72.7899,72.7899,11000.0
2013-11-04 12:50:00,81.91,81.92,81.87,81.87,13100.0,72.7899,72.7988,72.7544,72.7544,13100.0
2013-11-04 13:00:00,81.87,81.9,81.87,81.89,151000.0,72.7544,72.7811,72.7544,72.7722,151000.0
2013-11-04 13:10:00,81.89,81.89,81.86,81.87,12600.0,72.7722,72.7722,72.7455,72.7544,12600.0
2013-11-04 13:20:00,81.87,81.93,81.86,81.93,5800.0,72.7544,72.8077,72.7455,72.8077,5800.0
2013-11-04 13:30:00,81.94,81.94,81.9,81.92,19200.0,72.8166,72.8166,72.7811,72.7988,19200.0
2013-11-04 13:40:00,81.93,81.96,81.91,81.93,15500.0,72.8077,72.8344,72.7899,72.8077,15500.0
2013-11-04 13:50:00,81.93,81.94,81.92,81.94,72500.0,72.8077,72.8166,72.7988,72.8166,72500.0
2013-11-04 14:00:00,81.93,81.98,81.92,81.97,82600.0,72.8077,72.8522,72.7988,72.8433,82600.0
2013-11-04 14:10:00,81.97,81.97,81.94,81.94,9900.0,72.8433,72.8433,72.8166,72.8166,9900.0
2013-11-04 14:20:00,81.94,81.98,81.94,81.97,15700.0,72.8166,72.8522,72.8166,72.8433,15700.0
2013-11-04 14:30:00,81.97,81.99,81.94,81.97,20300.0,72.8433,72.861,72.8166,72.8433,20300.0
2013-11-04 14:40:00,81.97,82.02,81.96,81.96,41700.0,72.8433,72.8877,72.8344,72.8344,41700.0
2013-11-04 14:50:00,81.97,82.0,81.95,81.96,26500.0,72.8433,72.8699,72.8255,72.8344,26500.0
2013-11-04 15:00:00,81.96,81.97,81.91,81.92,22700.0,72.8344,72.8433,72.7899,72.7988,22700.0
2013-11-04 15:10:00,81.92,81.95,81.92,81.93,35800.0,72.7988,72.8255,72.7988,72.8077,35800.0
2013-11-04 15:20:00,81.93,81.96,81.88,81.96,14700.0,72.8077,72.8344,72.7633,72.8344,14700.0
2013-11-04 15:30:00,81.96,81.99,81.92,81.99,14600.0,72.8344,72.861,72.7988,72.861,14600.0
2013-11-04 15:40:00,81.98,82.0,81.96,81.98,33200.0,72.8522,72.8699,72.8344,72.8522,33200.0
2013-11-04 15:50:00,81.99,82.08,81.98,82.05,160700.0,72.861,72.941,72.8522,72.9144,160700.0
2013-11-05 09:30:00,81.76,81.83,81.63,81.7,71200.0,72.6566,72.7189,72.5411,72.6033,71200.0
2013-11-05 09:40:00,81.69,81.75,81.58,81.59,47400.0,72.5944,72.6478,72.4967,72.5056,47400.0
2013-11-05 09:50:00,81.6,81.61,81.5,81.54,22800.0,72.5145,72.5233,72.4256,72.4611,22800.0
2013-11-05 10:00:00,81.52,81.65,81.43,81.65,70500.0,72.4434,72.5589,72.3634,72.5589,70500.0
2013-11-05 10:10:00,81.64,81.65,81.55,81.55,24300.0,72.55,72.5589,72.47,72.47,24300.0
2013-11-05 10:20:00,81.55,81.63,81.52,81.62,17800.0,72.47,72.5411,72.4434,72.5322,17800.0
2013-11-05 10:30:00,81.62,81.73,81.62,81.72,14600.0,72.5322,72.63,72.5322,72.6211,14600.0
2013-11-05 10:40:00,81.73,81.79,81.72,81.77,26000.0,72.63,72.6833,72.6211,72.6655,26000.0
2013-11-05 10:50:00,81.77,81.89,81.77,81.85,17200.0,72.6655,72.7722,72.6655,72.7366,17200.0
2013-11-05 11:00:00,81.85,81.9,81.83,81.86,14300.0,72.7366,72.7811,72.7189,72.7455,14300.0
2013-11-05 11:10:00,81.87,81.88,81.8,81.83,23700.0,72.7544,72.7633,72.6922,72.7189,23700.0
2013-11-05 11:20:00,81.82,81.83,81.77,81.79,20900.0,72.71,72.7189,72.6655,72.6833,20900.0
2013-11-05 11:30:00,81.79,81.87,81.79,81.85,14500.0,72.6833,72.7544,72.6833,72.7366,14500.0
2013-11-05 11:40:00,81.85,81.88,81.84,81.88,11500.0,72.7366,72.7633,72.7277,72.7633,11500.0
2013-11-05 11:50:00,81.9,81.93,81.89,81.92,12300.0,72.7811,72.8077,72.7722,72.7988,12300.0
2013-11-05 12:00:00,81.89,81.93,81.89,81.9,17100.0,72.7722,72.8077,72.7722,72.7811,17100.0
2013-11-05 12:10:00,81.9,81.95,81.9,81.95,27400.0,72.7811,72.8255,72.7811,72.8255,27400.0
2013-11-05 12:20:00,81.96,82.05,81.96,82.04,25100.0,72.8344,72.9144,72.8344,72.9055,25100.0
2013-11-05 12:30:00,82.04,82.05,81.99,82.02,12200.0,72.9055,72.9144,72.861,72.8877,12200.0
2013-11-05 12:40:00,82.03,82.04,81.97,81.98,14900.0,72.8966,72.9055,72.8433,72.8522,14900.0
2013-11-05 12:50:00,81.99,82.01,81.98,81.99,17400.0,72.861,72.8788,72.8522,72.861,17400.0
2013-11-05 13:00:00,81.99,82.02,81.98,82.0,14100.0,72.861,72.8877,72.8522,72.8699,14100.0
2013-11-05 13:10:00,82.01,82.04,82.01,82.03,9400.0,72.8788,72.9055,72.8788,72.8966,9400.0
2013-11-05 13:20:00,82.03,82.04,82.01,82.04,6900.0,72.8966,72.9055,72.8788,72.9055,6900.0
2013-11-05 13:30:00,82.04,82.06,81.99,81.99,17000.0,72.9055,72.9232,72.861,72.861,17000.0
2013-11-05 13:40:00,81.98,82.02,81.98,81.99,23600.0,72.8522,72.8877,72.8522,72.861,23600.0
2013-11-05 13:50:00,81.99,81.99,81.91,81.91,9900.0,72.861,72.861,72.7899,72.7899,9900.0
2013-11-05 14:00:00,81.91,81.98,81.9,81.96,8500.0,72.7899,72.8522,72.7811,72.8344,8500.0
2013-11-05 14:10:00,81.97,82.01,81.97,82.0,18900.0,72.8433,72.8788,72.8433,72.8699,18900.0
2013-11-05 14:20:00,81.99,82.07,81.99,82.05,20700.0,72.861,72.9321,72.861,72.9144,20700.0
2013-11-05 14:30:00,82.05,82.11,82.05,82.07,19600.0,72.9144,72.9677,72.9144,72.9321,19600.0
2013-11-05 14:40:00,82.08,82.09,82.04,82.06,27800.0,72.941,72.9499,72.9055,72.9232,27800.0
2013-11-05 14:50:00,82.05,82.07,82.03,82.04,9600.0,72.9144,72.9321,72.8966,72.9055,9600.0
2013-11-05 15:00:00,82.04,82.09,82.04,82.08,17500.0,72.9055,72.9499,72.9055,72.941,17500.0
2013-11-05 15:10:00,82.07,82.08,82.01,82.03,19100.0,72.9321,72.941,72.8788,72.8966,19100.0
2013-11-05 15:20:00,82.04,82.04,81.95,81.98,22200.0,72.9055,72.9055,72.8255,72.8522,22200.0
2013-11-05 15:30:00,81.98,82.03,81.96,82.02,18200.0,72.8522,72.8966,72.8344,72.8877,18200.0
2013-11-05 15:40:00,82.01,82.05,81.95,82.0,24900.0,72.8788,72.9144,72.8255,72.8699,24900.0
2013-11-05 15:50:00,81.99,82.03,81.92,81.92,204200.0,72.861,72.8966,72.7988,72.7988,204200.0
2013-11-06 09:30:00,82.3,82.3,82.18,82.22,27400.0,73.1365,73.1365,73.0299,73.0654,27400.0
2013-11-06 09:40:00,82.22,82.34,82.17,82.32,8200.0,73.0654,73.1721,73.021,73.1543,8200.0
2013-11-06 09:50:00,82.34,82.43,82.32,82.37,17900.0,73.1721,73.252,73.1543,73.1987,17900.0
2013-11-06 10:00:00,82.36,82.4,82.31,82.33,98100.0,73.1898,73.2254,73.1454,73.1632,98100.0
2013-11-06 10:10:00,82.32,82.37,82.29,82.3,167000.0,73.1543,73.1987,73.1276,73.1365,167000.0
2013-11-06 10:20:00,82.31,82.31,82.17,82.17,32000.0,73.1454,73.1454,73.021,73.021,32000.0
2013-11-06 10:30:00,82.15,82.16,82.05,82.13,17400.0,73.0032,73.0121,72.9144,72.9854,17400.0
2013-11-06 10:40:00,82.11,82.13,82.06,82.08,12500.0,72.9677,72.9854,72.9232,72.941,12500.0
2013-11-06 10:50:00,82.07,82.09,81.96,82.01,32500.0,72.9321,72.9499,72.8344,72.8788,32500.0
2013-11-06 11:00:00,82.01,82.01,81.86,81.9,22600.0,72.8788,72.8788,72.7455,72.7811,22600.0
2013-11-06 11:10:00,81.89,82.0,81.89,81.99,22900.0,72.7722,72.8699,72.7722,72.861,22900.0
2013-11-06 11:20:00,81.99,82.03,81.99,82.0,53300.0,72.861,72.8966,72.861,72.8699,53300.0
2013-11-06 11:30:00,82.02,82.04,81.98,81.99,17100.0,72.8877,72.9055,72.8522,72.861,17100.0
2013-11-06 11:40:00,81.98,82.01,81.95,82.01,14700.0,72.8522,72.8788,72.8255,72.8788,14700.0
2013-11-06 11:50:00,82.04,82.06,81.97,81.98,13900.0,72.9055,72.9232,72.8433,72.8522,13900.0
2013-11-06 12:00:00,81.98,82.05,81.98,82.03,14100.0,72.8522,72.9144,72.8522,72.8966,14100.0
2013-11-06 12:10:00,82.03,82.05,81.99,82.0,9200.0,72.8966,72.9144,72.861,72.8699,9200.0
2013-11-06 12:20:00,82.0,82.08,82.0,82.05,7500.0,72.8699,72.941,72.8699,72.9144,7500.0
2013-11-06 12:30:00,82.06,82.11,82.03,82.1,13300.0,72.9232,72.9677,72.8966,72.9588,13300.0
2013-11-06 12:40:00,82.08,82.08,82.06,82.07,6600.0,72.941,72.941,72.9232,72.9321,6600.0
2013-11-06 12:50:00,82.06,82.1,82.03,82.03,3500.0,72.9232,72.9588,72.8966,72.8966,3500.0
2013-11-06 13:00:00,82.01,82.05,82.01,82.05,6500.0,72.8788,72.9144,72.8788,72.9144,6500.0
2013-11-06 13:10:00,82.05,82.06,82.04,82.06,4100.0,72.9144,72.9232,72.9055,72.9232,4100.0
2013-11-06 13:20:00,82.07,82.14,82.03,82.12,23400.0,72.9321,72.9943,72.8966,72.9766,23400.0
2013-11-06 13:30:00,82.12,82.15,82.09,82.1,134700.0,72.9766,73.0032,72.9499,72.9588,134700.0
2013-11-06 13:40:00,82.11,82.12,82.09,82.1,7900.0,72.9677,72.9766,72.9499,72.9588,7900.0
2013-11-06 13:50:00,82.1,82.13,82.06,82.08,9000.0,72.9588,72.9854,72.9232,72.941,9000.0
2013-11-06 14:00:00,82.08,82.12,82.03,82.05,34500.0,72.941,72.9766,72.8966,72.9144,34500.0
2013-11-06 14:10:00,82.05,82.09,82.04,82.06,20100.0,72.9144,72.9499,72.9055,72.9232,20100.0
2013-11-06 14:20:00,82.06,82.07,82.03,82.05,14700.0,72.9232,72.9321,72.8966,72.9144,14700.0
2013-11-06 14:30:00,82.06,82.11,82.04,82.08,42600.0,72.9232,72.9677,72.9055,72.941,42600.0
2013-11-06 14:40:00,82.07,82.12,82.04,82.11,41400.0,72.9321,72.9766,72.9055,72.9677,41400.0
2013-11-06 14:50:00,82.12,82.14,82.08,82.1,27200.0,72.9766,72.9943,72.941,72.9588,27200.0
2013-11-06 15:00:00,82.1,82.12,82.07,82.1,12400.0,72.9588,72.9766,72.9321,72.9588,12400.0
2013-11-06 15:10:00,82.1,82.1,82.06,82.1,19600.0,72.9588,72.9588,72.9232,72.9588,19600.0
2013-11-06 15:20:00,82.1,82.16,82.08,82.09,12300.0,72.9588,73.0121,72.941,72.9499,12300.0
2013-11-06 15:30:00,82.11,82.11,82.03,82.08,28600.0,72.9677,72.9677,72.8966,72.941,28600.0
2013-11-06 15:40:00,82.07,82.09,82.04,82.05,21100.0,72.9321,72.9499,72.9055,72.9144,21100.0
2013-11-06 15:50:00,82.05,82.16,82.04,82.13,46000.0,72.9144,73.0121,72.9055,72.9854,46000.0
2013-11-07 09:30:00,82.35,82.35,82.19,82.2,28600.0,73.181,73.181,73.0388,73.0477,28600.0
2013-11-07 09:40:00,82.23,82.33,82.21,82.21,32900.0,73.0743,73.1632,73.0565,73.0565,32900.0
2013-11-07 09:50:00,82.21,82.21,82.04,82.06,50800.0,73.0565,73.0565,72.9055,72.9232,50800.0
2013-11-07 10:00:00,82.05,82.1,81.89,81.89,52600.0,72.9144,72.9588,72.7722,72.7722,52600.0
2013-11-07 10:10:00,81.88,81.88,81.62,81.62,52900.0,72.7633,72.7633,72.5322,72.5322,52900.0
2013-11-07 10:20:00,81.61,81.7,81.58,81.67,36100.0,72.5233,72.6033,72.4967,72.5767,36100.0
2013-11-07 10:30:00,81.66,81.66,81.41,81.46,20500.0,72.5678,72.5678,72.3456,72.39,20500.0
2013-11-07 10:40:00,81.46,81.56,81.45,81.54,38600.0,72.39,72.4789,72.3812,72.4611,38600.0
2013-11-07 10:50:00,81.54,81.63,81.52,81.52,137300.0,72.4611,72.5411,72.4434,72.4434,137300.0
2013-11-07 11:00:00,81.52,81.6,81.43,81.44,36200.0,72.4434,72.5145,72.3634,72.3723,36200.0
2013-11-07 11:10:00,81.44,81.5,81.26,81.28,53700.0,72.3723,72.4256,72.2123,72.2301,53700.0
2013-11-07 11:20:00,81.28,81.38,81.25,81.35,38100.0,72.2301,72.319,72.2034,72.2923,38100.0
2013-11-07 11:30:00,81.36,81.46,81.31,81.44,22000.0,72.3012,72.39,72.2567,72.3723,22000.0
2013-11-07 11:40:00,81.44,81.48,81.38,81.47,18700.0,72.3723,72.4078,72.319,72.3989,18700.0
2013-11-07 11:50:00,81.47,81.56,81.47,81.55,111700.0,72.3989,72.4789,72.3989,72.47,111700.0
2013-11-07 12:00:00,81.57,81.67,81.57,81.66,74300.0,72.4878,72.5767,72.4878,72.5678,74300.0
2013-11-07 12:10:00,81.65,81.7,81.64,81.65,19500.0,72.5589,72.6033,72.55,72.5589,19500.0
2013-11-07 12:20:00,81.64,81.65,81.61,81.63,19000.0,72.55,72.5589,72.5233,72.5411,19000.0
2013-11-07 12:30:00,81.64,81.67,81.55,81.55,17200.0,72.55,72.5767,72.47,72.47,17200.0
2013-11-07 12:40:00,81.57,81.65,81.56,81.61,65200.0,72.4878,72.5589,72.4789,72.5233,65200.0
2013-11-07 12:50:00,81.58,81.58,81.49,81.5,21800.0,72.4967,72.4967,72.4167,72.4256,21800.0
2013-11-07 13:00:00,81.49,81.53,81.45,81.47,20600.0,72.4167,72.4523,72.3812,72.3989,20600.0
2013-11-07 13:10:00,81.47,81.47,81.42,81.42,22400.0,72.3989,72.3989,72.3545,72.3545,22400.0
2013-11-07 13:20:00,81.45,81.47,81.26,81.28,42400.0,72.3812,72.3989,72.2123,72.2301,42400.0
2013-11-07 13:30:00,81.28,81.33,81.25,81.32,27300.0,72.2301,72.2745,72.2034,72.2656,27300.0
2013-11-07 13:40:00,81.32,81.33,81.22,81.22,21200.0,72.2656,72.2745,72.1768,72.1768,21200.0
2013-11-07 13:50:00,81.22,81.28,81.21,81.24,24600.0,72.1768,72.2301,72.1679,72.1945,24600.0
2013-11-07 14:00:00,81.24,81.26,81.05,81.11,41500.0,72.1945,72.2123,72.0257,72.079,41500.0
2013-11-07 14:10:00,81.1,81.19,81.06,81.13,52300.0,72.0701,72.1501,72.0346,72.0968,52300.0
2013-11-07 14:20:00,81.12,81.13,81.07,81.07,51700.0,72.0879,72.0968,72.0435,72.0435,51700.0
2013-11-07 14:30:00,81.06,81.07,80.96,81.06,45600.0,72.0346,72.0435,71.9457,72.0346,45600.0
2013-11-07 14:40:00,81.06,81.15,81.05,81.15,60400.0,72.0346,72.1146,72.0257,72.1146,60400.0
2013-11-07 14:50:00,81.14,81.2,81.11,81.17,14400.0,72.1057,72.159,72.079,72.1323,14400.0
2013-11-07 15:00:00,81.16,81.19,81.07,81.07,31200.0,72.1235,72.1501,72.0435,72.0435,31200.0
2013-11-07 15:10:00,81.06,81.1,80.99,81.01,57900.0,72.0346,72.0701,71.9724,71.9902,57900.0
2013-11-07 15:20:00,81.0,81.07,80.9,80.9,46200.0,71.9813,72.0435,71.8924,71.8924,46200.0
2013-11-07 15:30:00,80.9,80.98,80.85,80.98,75400.0,71.8924,71.9635,71.848,71.9635,75400.0
2013-11-07 15:40:00,80.97,80.97,80.86,80.86,53600.0,71.9546,71.9546,71.8569,71.8569,53600.0
2013-11-07 15:50:00,80.87,80.94,80.82,80.87,79400.0,71.8657,71.9279,71.8213,71.8657,79400.0
2013-11-08 09:30:00,80.91,81.13,80.87,80.96,27100.0,71.9013,72.0968,71.8657,71.9457,27100.0
2013-11-08 09:40:00,80.99,81.19,80.96,81.09,19500.0,71.9724,72.1501,71.9457,72.0612,19500.0
2013-11-08 09:50:00,81.09,81.11,80.83,80.86,47300.0,72.0612,72.079,71.8302,71.8569,47300.0
2013-11-08 10:00:00,80.88,81.09,80.88,81.09,51000.0,71.8746,72.0612,71.8746,72.0612,51000.0
2013-11-08 10:10:00,81.09,81.28,81.05,81.28,56900.0,72.0612,72.2301,72.0257,72.2301,56900.0
2013-11-08 10:20:00,81.28,81.33,81.22,81.28,94600.0,72.2301,72.2745,72.1768,72.2301,94600.0
2013-11-08 10:30:00,81.29,81.45,81.29,81.37,67600.0,72.239,72.3812,72.239,72.3101,67600.0
2013-11-08 10:40:00,81.38,81.39,81.27,81.36,38900.0,72.319,72.3278,72.2212,72.3012,38900.0
2013-11-08 10:50:00,81.34,81.4,81.27,81.37,234400.0,72.2834,72.3367,72.2212,72.3101,234400.0
2013-11-08 11:00:00,81.38,81.41,81.28,81.32,22400.0,72.319,72.3456,72.2301,72.2656,22400.0
2013-11-08 11:10:00,81.33,81.41,81.33,81.39,424100.0,72.2745,72.3456,72.2745,72.3278,424100.0
2013-11-08 11:20:00,81.4,81.41,81.33,81.37,18300.0,72.3367,72.3456,72.2745,72.3101,18300.0
2013-11-08 11:30:00,81.37,81.46,81.34,81.43,18400.0,72.3101,72.39,72.2834,72.3634,18400.0
2013-11-08 11:40:00,81.43,81.43,81.38,81.39,25000.0,72.3634,72.3634,72.319,72.3278,25000.0
2013-11-08 11:50:00,81.4,81.5,81.4,81.45,61800.0,72.3367,72.4256,72.3367,72.3812,61800.0
2013-11-08 12:00:00,81.45,81.53,81.45,81.52,71800.0,72.3812,72.4523,72.3812,72.4434,71800.0
2013-11-08 12:10:00,81.53,81.59,81.5,81.53,188600.0,72.4523,72.5056,72.4256,72.4523,188600.0
2013-11-08 12:20:00,81.52,81.58,81.52,81.57,21500.0,72.4434,72.4967,72.4434,72.4878,21500.0
2013-11-08 12:30:00,81.57,81.57,81.51,81.53,10500.0,72.4878,72.4878,72.4345,72.4523,10500.0
2013-11-08 12:40:00,81.53,81.57,81.53,81.55,316700.0,72.4523,72.4878,72.4523,72.47,316700.0
2013-11-08 12:50:00,81.55,81.56,81.51,81.54,85700.0,72.47,72.4789,72.4345,72.4611,85700.0
2013-11-08 13:00:00,81.54,81.54,81.49,81.5,31400.0,72.4611,72.4611,72.4167,72.4256,31400.0
2013-11-08 13:10:00,81.5,81.54,81.5,81.52,14800.0,72.4256,72.4611,72.4256,72.4434,14800.0
2013-11-08 13:20:00,81.52,81.63,81.51,81.62,31400.0,72.4434,72.5411,72.4345,72.5322,31400.0
2013-11-08 13:30:00,81.63,81.63,81.6,81.62,10200.0,72.5411,72.5411,72.5145,72.5322,10200.0
2013-11-08 13:40:00,81.62,81.67,81.61,81.63,27600.0,72.5322,72.5767,72.5233,72.5411,27600.0
2013-11-08 13:50:00,81.62,81.62,81.55,81.56,36500.0,72.5322,72.5322,72.47,72.4789,36500.0
2013-11-08 14:00:00,81.56,81.61,81.54,81.57,62600.0,72.4789,72.5233,72.4611,72.4878,62600.0
2013-11-08 14:10:00,81.57,81.6,81.55,81.58,36200.0,72.4878,72.5145,72.47,72.4967,36200.0
2013-11-08 14:20:00,81.58,81.63,81.58,81.61,30100.0,72.4967,72.5411,72.4967,72.5233,30100.0
2013-11-08 14:30:00,81.61,81.63,81.56,81.61,33700.0,72.5233,72.5411,72.4789,72.5233,33700.0
2013-11-08 14:40:00,81.6,81.63,81.59,81.6,39900.0,72.5145,72.5411,72.5056,72.5145,39900.0
2013-11-08 14:50:00,81.6,81.63,81.58,81.58,106500.0,72.5145,72.5411,72.4967,72.4967,106500.0
2013-11-08 15:00:00,81.59,81.6,81.46,81.49,216800.0,72.5056,72.5145,72.39,72.4167,216800.0
2013-11-08 15:10:00,81.5,81.53,81.47,81.51,38300.0,72.4256,72.4523,72.3989,72.4345,38300.0
2013-11-08 15:20:00,81.51,81.61,81.51,81.55,72000.0,72.4345,72.5233,72.4345,72.47,72000.0
2013-11-08 15:30:00,81.55,81.66,81.54,81.64,51900.0,72.47,72.5678,72.4611,72.55,51900.0
2013-11-08 15:40:00,81.63,81.72,81.63,81.71,75000.0,72.5411,72.6211,72.5411,72.6122,75000.0
2013-11-08 15:50:00,81.71,81.82,81.7,81.81,112000.0,72.6122,72.71,72.6033,72.7011,112000.0
2013-11-11 09:30:00,81.86,81.88,81.64,81.88,27200.0,72.7455,72.7633,72.55,72.7633,27200.0
2013-11-11 09:40:00,81.8,81.92,81.79,81.91,15800.0,72.6922,72.7988,72.6833,72.7899,15800.0
2013-11-11 09:50:00,81.93,82.02,81.93,81.94,25600.0,72.8077,72.8877,72.8077,72.8166,25600.0
2013-11-11 10:00:00,81.96,81.98,81.92,81.97,29300.0,72.8344,72.8522,72.7988,72.8433,29300.0
2013-11-11 10:10:00,81.97,81.99,81.87,81.88,21900.0,72.8433,72.861,72.7544,72.7633,21900.0
2013-11-11 10:20:00,81.87,81.91,81.84,81.85,24600.0,72.7544,72.7899,72.7277,72.7366,24600.0
2013-11-11 10:30:00,81.84,81.87,81.76,81.82,18800.0,72.7277,72.7544,72.6566,72.71,18800.0
2013-11-11 10:40:00,81.83,81.91,81.8,81.9,23500.0,72.7189,72.7899,72.6922,72.7811,23500.0
2013-11-11 10:50:00,81.9,81.92,81.87,81.9,27800.0,72.7811,72.7988,72.7544,72.7811,27800.0
2013-11-11 11:00:00,81.9,81.91,81.74,81.8,53600.0,72.7811,72.7899,72.6389,72.6922,53600.0
2013-11-11 11:10:00,81.8,81.83,81.76,81.81,33500.0,72.6922,72.7189,72.6566,72.7011,33500.0
2013-11-11 11:20:00,81.82,81.88,81.81,81.85,22000.0,72.71,72.7633,72.7011,72.7366,22000.0
2013-11-11 11:30:00,81.84,81.86,81.81,81.83,35000.0,72.7277,72.7455,72.7011,72.7189,35000.0
2013-11-11 11:40:00,81.84,81.91,81.84,81.9,12300.0,72.7277,72.7899,72.7277,72.7811,12300.0
2013-11-11 11:50:00,81.91,81.91,81.87,81.88,9700.0,72.7899,72.7899,72.7544,72.7633,9700.0
2013-11-11 12:00:00,81.87,81.87,81.83,81.85,20300.0,72.7544,72.7544,72.7189,72.7366,20300.0
2013-11-11 12:10:00,81.85,81.86,81.82,81.86,12100.0,72.7366,72.7455,72.71,72.7455,12100.0
2013-11-11 12:20:00,81.85,81.87,81.84,81.84,4400.0,72.7366,72.7544,72.7277,72.7277,4400.0
2013-11-11 12:30:00,81.84,81.86,81.8,81.86,19000.0,72.7277,72.7455,72.6922,72.7455,19000.0
2013-11-11 12:40:00,81.85,81.86,81.8,81.82,36000.0,72.7366,72.7455,72.6922,72.71,36000.0
2013-11-11 12:50:00,81.83,81.86,81.82,81.85,18800.0,72.7189,72.7455,72.71,72.7366,18800.0
2013-11-11 13:00:00,81.86,81.9,81.86,81.9,25900.0,72.7455,72.7811,72.7455,72.7811,25900.0
2013-11-11 13:10:00,81.89,81.9,81.82,81.83,44300.0,72.7722,72.7811,72.71,72.7189,44300.0
2013-11-11 13:20:00,81.83,81.86,81.81,81.85,17300.0,72.7189,72.7455,72.7011,72.7366,17300.0
2013-11-11 13:30:00,81.86,81.89,81.85,81.88,14900.0,72.7455,72.7722,72.7366,72.7633,14900.0
2013-11-11 13:40:00,81.87,81.89,81.86,81.88,4300.0,72.7544,72.7722,72.7455,72.7633,4300.0
2013-11-11 13:50:00,81.87,81.88,81.84,81.87,13700.0,72.7544,72.7633,72.7277,72.7544,13700.0
2013-11-11 14:00:00,81.86,81.87,81.83,81.85,12900.0,72.7455,72.7544,72.7189,72.7366,12900.0
2013-11-11 14:10:00,81.85,81.87,81.84,81.86,47100.0,72.7366,72.7544,72.7277,72.7455,47100.0
2013-11-11 14:20:00,81.86,81.88,81.85,81.87,10600.0,72.7455,72.7633,72.7366,72.7544,10600.0
2013-11-11 14:30:00,81.87,81.88,81.86,81.87,4900.0,72.7544,72.7633,72.7455,72.7544,4900.0
2013-11-11 14:40:00,81.88,81.88,81.85,81.86,13100.0,72.7633,72.7633,72.7366,72.7455,13100.0
2013-11-11 14:50:00,81.86,81.89,81.85,81.87,26800.0,72.7455,72.7722,72.7366,72.7544,26800.0
2013-11-11 15:00:00,81.87,81.91,81.87,81.88,25800.0,72.7544,72.7899,72.7544,72.7633,25800.0
2013-11-11 15:10:00,81.88,81.9,81.86,81.87,35400.0,72.7633,72.7811,72.7455,72.7544,35400.0
2013-11-11 15:20:00,81.88,81.89,81.87,81.88,8600.0,72.7633,72.7722,72.7544,72.7633,8600.0
2013-11-11 15:30:00,81.89,81.89,81.83,81.88,50100.0,72.7722,72.7722,72.7189,72.7633,50100.0
2013-11-11 15:40:00,81.87,81.89,81.85,81.85,28800.0,72.7544,72.7722,72.7366,72.7366,28800.0
2013-11-11 15:50:00,81.86,81.89,81.85,81.88,55600.0,72.7455,72.7722,72.7366,72.7633,55600.0
2013-11-12 09:30:00,81.66,81.76,81.58,81.73,12700.0,72.5678,72.6566,72.4967,72.63,12700.0
2013-11-12 09:40:00,81.73,81.85,81.71,81.82,59000.0,72.63,72.7366,72.6122,72.71,59000.0
2013-11-12 09:50:00,81.82,81.83,81.77,81.8,22600.0,72.71,72.7189,72.6655,72.6922,22600.0
2013-11-12 10:00:00,81.8,81.83,81.68,81.72,29500.0,72.6922,72.7189,72.5856,72.6211,29500.0
2013-11-12 10:10:00,81.72,81.88,81.65,81.88,118700.0,72.6211,72.7633,72.5589,72.7633,118700.0
2013-11-12 10:20:00,81.88,81.89,81.83,81.87,23100.0,72.7633,72.7722,72.7189,72.7544,23100.0
2013-11-12 10:30:00,81.89,81.91,81.83,81.86,17200.0,72.7722,72.7899,72.7189,72.7455,17200.0
2013-11-12 10:40:00,81.84,81.91,81.84,81.87,10100.0,72.7277,72.7899,72.7277,72.7544,10100.0
2013-11-12 10:50:00,81.88,81.88,81.78,81.79,24400.0,72.7633,72.7633,72.6744,72.6833,24400.0
2013-11-12 11:00:00,81.8,81.82,81.75,81.75,27900.0,72.6922,72.71,72.6478,72.6478,27900.0
2013-11-12 11:10:00,81.75,81.82,81.75,81.82,51500.0,72.6478,72.71,72.6478,72.71,51500.0
2013-11-12 11:20:00,81.82,81.85,81.77,81.84,39800.0,72.71,72.7366,72.6655,72.7277,39800.0
2013-11-12 11:30:00,81.83,81.89,81.7,81.71,25300.0,72.7189,72.7722,72.6033,72.6122,25300.0
2013-11-12 11:40:00,81.71,81.73,81.65,81.7,32800.0,72.6122,72.63,72.5589,72.6033,32800.0
2013-11-12 11:50:00,81.71,81.73,81.68,81.71,20500.0,72.6122,72.63,72.5856,72.6122,20500.0
2013-11-12 12:00:00,81.71,81.75,81.56,81.59,19400.0,72.6122,72.6478,72.4789,72.5056,19400.0
2013-11-12 12:10:00,81.58,81.67,81.58,81.66,8400.0,72.4967,72.5767,72.4967,72.5678,8400.0
2013-11-12 12:20:00,81.66,81.66,81.61,81.64,12700.0,72.5678,72.5678,72.5233,72.55,12700.0
2013-11-12 12:30:00,81.64,81.67,81.6,81.65,18500.0,72.55,72.5767,72.5145,72.5589,18500.0
2013-11-12 12:40:00,81.66,81.71,81.64,81.7,31200.0,72.5678,72.6122,72.55,72.6033,31200.0
2013-11-12 12:50:00,81.7,81.73,81.68,81.69,25300.0,72.6033,72.63,72.5856,72.5944,25300.0
2013-11-12 13:00:00,81.67,81.7,81.66,81.69,10800.0,72.5767,72.6033,72.5678,72.5944,10800.0
2013-11-12 13:10:00,81.7,81.73,81.7,81.73,12200.0,72.6033,72.63,72.6033,72.63,12200.0
2013-11-12 13:20:00,81.73,81.75,81.66,81.66,31300.0,72.63,72.6478,72.5678,72.5678,31300.0
2013-11-12 13:30:00,81.67,81.68,81.53,81.58,21700.0,72.5767,72.5856,72.4523,72.4967,21700.0
2013-11-12 13:40:00,81.57,81.63,81.54,81.62,19200.0,72.4878,72.5411,72.4611,72.5322,19200.0
2013-11-12 13:50:00,81.62,81.65,81.61,81.63,6300.0,72.5322,72.5589,72.5233,72.5411,6300.0
2013-11-12 14:00:00,81.62,81.66,81.62,81.66,15200.0,72.5322,72.5678,72.5322,72.5678,15200.0
2013-11-12 14:10:00,81.66,81.67,81.63,81.67,11800.0,72.5678,72.5767,72.5411,72.5767,11800.0
2013-11-12 14:20:00,81.68,81.7,81.61,81.61,16100.0,72.5856,72.6033,72.5233,72.5233,16100.0
2013-11-12 14:30:00,81.6,81.7,81.6,81.69,17100.0,72.5145,72.6033,72.5145,72.5944,17100.0
2013-11-12 14:40:00,81.69,81.73,81.68,81.73,51600.0,72.5944,72.63,72.5856,72.63,51600.0
2013-11-12 14:50:00,81.73,81.83,81.69,81.82,40700.0,72.63,72.7189,72.5944,72.71,40700.0
2013-11-12 15:00:00,81.83,81.87,81.83,81.85,21600.0,72.7189,72.7544,72.7189,72.7366,21600.0
2013-11-12 15:10:00,81.85,81.88,81.83,81.85,31100.0,72.7366,72.7633,72.7189,72.7366,31100.0
2013-11-12 15:20:00,81.86,81.87,81.77,81.77,20700.0,72.7455,72.7544,72.6655,72.6655,20700.0
2013-11-12 15:30:00,81.78,81.84,81.78,81.83,16800.0,72.6744,72.7277,72.6744,72.7189,16800.0
2013-11-12 15:40:00,81.83,81.86,81.76,81.79,120400.0,72.7189,72.7455,72.6566,72.6833,120400.0
2013-11-12 15:50:00,81.79,81.87,81.74,81.84,119700.0,72.6833,72.7544,72.6389,72.7277,119700.0
2013-11-13 09:30:00,81.53,81.65,81.42,81.59,34700.0,72.4523,72.5589,72.3545,72.5056,34700.0
2013-11-13 09:40:00,81.6,81.69,81.58,81.66,32000.0,72.5145,72.5944,72.4967,72.5678,32000.0
2013-11-13 09:50:00,81.68,81.76,81.6,81.74,64900.0,72.5856,72.6566,72.5145,72.6389,64900.0
2013-11-13 10:00:00,81.76,81.8,81.64,81.67,46400.0,72.6566,72.6922,72.55,72.5767,46400.0
2013-11-13 10:10:00,81.67,81.79,81.67,81.75,77100.0,72.5767,72.6833,72.5767,72.6478,77100.0
2013-11-13 10:20:00,81.74,81.85,81.72,81.82,31300.0,72.6389,72.7366,72.6211,72.71,31300.0
2013-11-13 10:30:00,81.82,81.89,81.81,81.87,20000.0,72.71,72.7722,72.7011,72.7544,20000.0
2013-11-13 10:40:00,81.88,81.95,81.84,81.91,46700.0,72.7633,72.8255,72.7277,72.7899,46700.0
2013-11-13 10:50:00,81.92,81.95,81.88,81.9,55500.0,72.7988,72.8255,72.7633,72.7811,55500.0
2013-11-13 11:00:00,81.9,81.91,81.84,81.88,34400.0,72.7811,72.7899,72.7277,72.7633,34400.0
2013-11-13 11:10:00,81.88,81.88,81.83,81.85,48600.0,72.7633,72.7633,72.7189,72.7366,48600.0
2013-11-13 11:20:00,81.84,81.9,81.83,81.86,23100.0,72.7277,72.7811,72.7189,72.7455,23100.0
2013-11-13 11:30:00,81.87,81.92,81.86,81.87,18600.0,72.7544,72.7988,72.7455,72.7544,18600.0
2013-11-13 11:40:00,81.87,81.87,81.82,81.84,19800.0,72.7544,72.7544,72.71,72.7277,19800.0
2013-11-13 11:50:00,81.84,81.9,81.84,81.9,46900.0,72.7277,72.7811,72.7277,72.7811,46900.0
2013-11-13 12:00:00,81.91,81.91,81.87,81.89,26400.0,72.7899,72.7899,72.7544,72.7722,26400.0
2013-11-13 12:10:00,81.89,81.96,81.87,81.96,57000.0,72.7722,72.8344,72.7544,72.8344,57000.0
2013-11-13 12:20:00,81.97,82.11,81.96,82.1,35200.0,72.8433,72.9677,72.8344,72.9588,35200.0
2013-11-13 12:30:00,82.11,82.14,82.09,82.12,20700.0,72.9677,72.9943,72.9499,72.9766,20700.0
2013-11-13 12:40:00,82.12,82.19,82.12,82.18,31900.0,72.9766,73.0388,72.9766,73.0299,31900.0
2013-11-13 12:50:00,82.18,82.23,82.18,82.21,20800.0,73.0299,73.0743,73.0299,73.0565,20800.0
2013-11-13 13:00:00,82.21,82.23,82.16,82.16,42300.0,73.0565,73.0743,73.0121,73.0121,42300.0
2013-11-13 13:10:00,82.17,82.19,82.16,82.19,23300.0,73.021,73.0388,73.0121,73.0388,23300.0
2013-11-13 13:20:00,82.2,82.3,82.2,82.3,29900.0,73.0477,73.1365,73.0477,73.1365,29900.0
2013-11-13 13:30:00,82.29,82.33,82.28,82.29,33000.0,73.1276,73.1632,73.1187,73.1276,33000.0
2013-11-13 13:40:00,82.29,82.39,82.29,82.38,90500.0,73.1276,73.2165,73.1276,73.2076,90500.0
2013-11-13 13:50:00,82.38,82.4,82.34,82.35,63400.0,73.2076,73.2254,73.1721,73.181,63400.0
2013-11-13 14:00:00,82.34,82.36,82.31,82.33,25800.0,73.1721,73.1898,73.1454,73.1632,25800.0
2013-11-13 14:10:00,82.33,82.33,82.3,82.32,14400.0,73.1632,73.1632,73.1365,73.1543,14400.0
2013-11-13 14:20:00,82.32,82.38,82.32,82.35,21500.0,73.1543,73.2076,73.1543,73.181,21500.0
2013-11-13 14:30:00,82.35,82.35,82.31,82.31,34900.0,73.181,73.181,73.1454,73.1454,34900.0
2013-11-13 14:40:00,82.31,82.31,82.26,82.29,19000.0,73.1454,73.1454,73.101,73.1276,19000.0
2013-11-13 14:50:00,82.3,82.3,82.28,82.29,34000.0,73.1365,73.1365,73.1187,73.1276,34000.0
2013-11-13 15:00:00,82.29,82.31,82.29,82.3,10900.0,73.1276,73.1454,73.1276,73.1365,10900.0
2013-11-13 15:10:00,82.29,82.37,82.29,82.36,42600.0,73.1276,73.1987,73.1276,73.1898,42600.0
2013-11-13 15:20:00,82.36,82.42,82.35,82.4,24300.0,73.1898,73.2432,73.181,73.2254,24300.0
2013-11-13 15:30:00,82.38,82.48,82.34,82.47,53800.0,73.2076,73.2965,73.1721,73.2876,53800.0
2013-11-13 15:40:00,82.48,82.58,82.47,82.58,60600.0,73.2965,73.3853,73.2876,73.3853,60600.0
2013-11-13 15:50:00,82.58,82.65,82.53,82.64,113000.0,73.3853,73.4476,73.3409,73.4387,113000.0
2013-11-14 09:30:00,82.69,82.87,82.66,82.83,20600.0,73.4831,73.6431,73.4564,73.6075,20600.0
2013-11-14 09:40:00,82.83,82.84,82.65,82.69,11800.0,73.6075,73.6164,73.4476,73.4831,11800.0
2013-11-14 09:50:00,82.71,82.8,82.67,82.8,38000.0,73.5009,73.5808,73.4653,73.5808,38000.0
2013-11-14 10:00:00,82.8,82.8,82.63,82.64,20700.0,73.5808,73.5808,73.4298,73.4387,20700.0
2013-11-14 10:10:00,82.67,82.85,82.67,82.83,60600.0,73.4653,73.6253,73.4653,73.6075,60600.0
2013-11-14 10:20:00,82.82,82.86,82.7,82.74,38500.0,73.5986,73.6342,73.492,73.5275,38500.0
2013-11-14 10:30:00,82.75,82.94,82.73,82.94,28600.0,73.5364,73.7053,73.5186,73.7053,28600.0
2013-11-14 10:40:00,82.92,83.01,82.9,82.96,33700.0,73.6875,73.7675,73.6697,73.723,33700.0
2013-11-14 10:50:00,82.96,82.96,82.91,82.95,17500.0,73.723,73.723,73.6786,73.7141,17500.0
2013-11-14 11:00:00,82.94,82.99,82.9,82.96,25500.0,73.7053,73.7497,73.6697,73.723,25500.0
2013-11-14 11:10:00,82.96,83.1,82.95,83.09,15400.0,73.723,73.8474,73.7141,73.8386,15400.0
2013-11-14 11:20:00,83.1,83.15,83.04,83.05,27900.0,73.8474,73.8919,73.7941,73.803,27900.0
2013-11-14 11:30:00,83.04,83.06,82.93,82.95,49900.0,73.7941,73.8119,73.6964,73.7141,49900.0
2013-11-14 11:40:00,82.95,83.01,82.93,83.0,21400.0,73.7141,73.7675,73.6964,73.7586,21400.0
2013-11-14 11:50:00,82.99,83.03,82.96,82.96,29500.0,73.7497,73.7852,73.723,73.723,29500.0
2013-11-14 12:00:00,82.96,82.97,82.94,82.94,12500.0,73.723,73.7319,73.7053,73.7053,12500.0
2013-11-14 12:10:00,82.95,82.98,82.92,82.93,25700.0,73.7141,73.7408,73.6875,73.6964,25700.0
2013-11-14 12:20:00,82.95,82.97,82.94,82.95,7600.0,73.7141,73.7319,73.7053,73.7141,7600.0
2013-11-14 12:30:00,82.96,83.0,82.96,82.97,7900.0,73.723,73.7586,73.723,73.7319,7900.0
2013-11-14 12:40:00,82.97,82.98,82.94,82.96,9500.0,73.7319,73.7408,73.7053,73.723,9500.0
2013-11-14 12:50:00,82.95,82.96,82.9,82.9,3500.0,73.7141,73.723,73.6697,73.6697,3500.0
2013-11-14 13:00:00,82.91,82.98,82.91,82.97,16200.0,73.6786,73.7408,73.6786,73.7319,16200.0
2013-11-14 13:10:00,82.97,83.0,82.93,82.99,198900.0,73.7319,73.7586,73.6964,73.7497,198900.0
2013-11-14 13:20:00,82.99,83.0,82.97,82.97,25800.0,73.7497,73.7586,73.7319,73.7319,25800.0
2013-11-14 13:30:00,82.98,82.98,82.94,82.98,11200.0,73.7408,73.7408,73.7053,73.7408,11200.0
2013-11-14 13:40:00,82.97,83.01,82.97,83.01,10700.0,73.7319,73.7675,73.7319,73.7675,10700.0
2013-11-14 13:50:00,83.0,83.02,82.96,83.02,19600.0,73.7586,73.7764,73.723,73.7764,19600.0
2013-11-14 14:00:00,83.02,83.03,82.98,83.0,12400.0,73.7764,73.7852,73.7408,73.7586,12400.0
2013-11-14 14:10:00,83.0,83.05,83.0,83.05,15100.0,73.7586,73.803,73.7586,73.803,15100.0
2013-11-14 14:20:00,83.05,83.09,83.05,83.07,37600.0,73.803,73.8386,73.803,73.8208,37600.0
2013-11-14 14:30:00,83.07,83.08,83.03,83.04,17400.0,73.8208,73.8297,73.7852,73.7941,17400.0
2013-11-14 14:40:00,83.05,83.09,83.04,83.07,31500.0,73.803,73.8386,73.7941,73.8208,31500.0
2013-11-14 14:50:00,83.06,83.07,83.0,83.02,18100.0,73.8119,73.8208,73.7586,73.7764,18100.0
2013-11-14 15:00:00,83.03,83.09,83.0,83.09,33600.0,73.7852,73.8386,73.7586,73.8386,33600.0
2013-11-14 15:10:00,83.09,83.14,83.09,83.1,28600.0,73.8386,73.883,73.8386,73.8474,28600.0
2013-11-14 15:20:00,83.09,83.1,83.06,83.06,12500.0,73.8386,73.8474,73.8119,73.8119,12500.0
2013-11-14 15:30:00,83.08,83.09,83.06,83.08,29600.0,73.8297,73.8386,73.8119,73.8297,29600.0
2013-11-14 15:40:00,83.09,83.15,83.09,83.12,33100.0,73.8386,73.8919,73.8386,73.8652,33100.0
2013-11-14 15:50:00,83.12,83.12,83.05,83.09,36600.0,73.8652,73.8652,73.803,73.8386,36600.0
2013-11-15 09:30:00,83.27,83.27,83.06,83.1,20000.0,73.9985,73.9985,73.8119,73.8474,20000.0
2013-11-15 09:40:00,83.09,83.2,83.07,83.16,10100.0,73.8386,73.9363,73.8208,73.9008,10100.0
2013-11-15 09:50:00,83.16,83.17,83.06,83.16,26900.0,73.9008,73.9097,73.8119,73.9008,26900.0
2013-11-15 10:00:00,83.16,83.22,83.11,83.17,23200.0,73.9008,73.9541,73.8563,73.9097,23200.0
2013-11-15 10:10:00,83.16,83.22,83.1,83.15,14300.0,73.9008,73.9541,73.8474,73.8919,14300.0
2013-11-15 10:20:00,83.14,83.2,83.13,83.16,17500.0,73.883,73.9363,73.8741,73.9008,17500.0
2013-11-15 10:30:00,83.17,83.19,83.1,83.12,50400.0,73.9097,73.9274,73.8474,73.8652,50400.0
2013-11-15 10:40:00,83.13,83.19,83.12,83.19,16500.0,73.8741,73.9274,73.8652,73.9274,16500.0
2013-11-15 10:50:00,83.19,83.19,83.14,83.17,18400.0,73.9274,73.9274,73.883,73.9097,18400.0
2013-11-15 11:00:00,83.17,83.2,83.16,83.18,23600.0,73.9097,73.9363,73.9008,73.9185,23600.0
2013-11-15 11:10:00,83.19,83.22,83.19,83.21,44500.0,73.9274,73.9541,73.9274,73.9452,44500.0
2013-11-15 11:20:00,83.21,83.25,83.21,83.22,35900.0,73.9452,73.9807,73.9452,73.9541,35900.0
2013-11-15 11:30:00,83.21,83.23,83.19,83.19,72000.0,73.9452,73.963,73.9274,73.9274,72000.0
2013-11-15 11:40:00,83.18,83.18,83.15,83.17,13900.0,73.9185,73.9185,73.8919,73.9097,13900.0
2013-11-15 11:50:00,83.16,83.17,83.08,83.13,26000.0,73.9008,73.9097,73.8297,73.8741,26000.0
2013-11-15 12:00:00,83.12,83.15,83.08,83.15,13800.0,73.8652,73.8919,73.8297,73.8919,13800.0
2013-11-15 12:10:00,83.15,83.17,83.14,83.16,46100.0,73.8919,73.9097,73.883,73.9008,46100.0
2013-11-15 12:20:00,83.15,83.18,83.14,83.14,17100.0,73.8919,73.9185,73.883,73.883,17100.0
2013-11-15 12:30:00,83.16,83.17,83.12,83.12,20600.0,73.9008,73.9097,73.8652,73.8652,20600.0
2013-11-15 12:40:00,83.12,83.15,83.11,83.13,19800.0,73.8652,73.8919,73.8563,73.8741,19800.0
2013-11-15 12:50:00,83.12,83.14,83.09,83.1,16800.0,73.8652,73.883,73.8386,73.8474,16800.0
2013-11-15 13:00:00,83.1,83.13,83.1,83.12,8900.0,73.8474,73.8741,73.8474,73.8652,8900.0
2013-11-15 13:10:00,83.14,83.15,83.12,83.14,4100.0,73.883,73.8919,73.8652,73.883,4100.0
2013-11-15 13:20:00,83.14,83.2,83.13,83.17,24400.0,73.883,73.9363,73.8741,73.9097,24400.0
2013-11-15 13:30:00,83.17,83.21,83.17,83.2,11100.0,73.9097,73.9452,73.9097,73.9363,11100.0
2013-11-15 13:40:00,83.21,83.21,83.18,83.19,14200.0,73.9452,73.9452,73.9185,73.9274,14200.0
2013-11-15 13:50:00,83.18,83.19,83.16,83.16,13500.0,73.9185,73.9274,73.9008,73.9008,13500.0
2013-11-15 14:00:00,83.17,83.21,83.16,83.21,31000.0,73.9097,73.9452,73.9008,73.9452,31000.0
2013-11-15 14:10:00,83.21,83.22,83.19,83.21,14200.0,73.9452,73.9541,73.9274,73.9452,14200.0
2013-11-15 14:20:00,83.21,83.23,83.2,83.22,19700.0,73.9452,73.963,73.9363,73.9541,19700.0
2013-11-15 14:30:00,83.21,83.25,83.21,83.23,16700.0,73.9452,73.9807,73.9452,73.963,16700.0
2013-11-15 14:40:00,83.24,83.24,83.22,83.24,10200.0,73.9719,73.9719,73.9541,73.9719,10200.0
2013-11-15 14:50:00,83.23,83.25,83.22,83.24,19600.0,73.963,73.9807,73.9541,73.9719,19600.0
2013-11-15 15:00:00,83.24,83.33,83.22,83.31,25000.0,73.9719,74.0518,73.9541,74.0341,25000.0
2013-11-15 15:10:00,83.31,83.34,83.3,83.34,32300.0,74.0341,74.0607,74.0252,74.0607,32300.0
2013-11-15 15:20:00,83.33,83.35,83.31,83.35,14800.0,74.0518,74.0696,74.0341,74.0696,14800.0
2013-11-15 15:30:00,83.35,83.36,83.32,83.32,17500.0,74.0696,74.0785,74.043,74.043,17500.0
2013-11-15 15:40:00,83.33,83.35,83.28,83.32,36200.0,74.0518,74.0696,74.0074,74.043,36200.0
2013-11-15 15:50:00,83.32,83.4,83.32,83.39,34200.0,74.043,74.114,74.043,74.1052,34200.0
2013-11-18 09:30:00,83.58,83.59,83.43,83.59,40600.0,74.274,74.2829,74.1407,74.2829,40600.0
2013-11-18 09:40:00,83.57,83.57,83.38,83.39,9400.0,74.2651,74.2651,74.0963,74.1052,9400.0
2013-11-18 09:50:00,83.38,83.43,83.26,83.26,10200.0,74.0963,74.1407,73.9896,73.9896,10200.0
2013-11-18 10:00:00,83.25,83.32,83.18,83.31,15400.0,73.9807,74.043,73.9185,74.0341,15400.0
2013-11-18 10:10:00,83.3,83.35,83.25,83.34,21500.0,74.0252,74.0696,73.9807,74.0607,21500.0
2013-11-18 10:20:00,83.34,83.4,83.33,83.35,21900.0,74.0607,74.114,74.0518,74.0696,21900.0
2013-11-18 10:30:00,83.36,83.36,83.3,83.33,31300.0,74.0785,74.0785,74.0252,74.0518,31300.0
2013-11-18 10:40:00,83.3,83.36,83.29,83.35,64600.0,74.0252,74.0785,74.0163,74.0696,64600.0
2013-11-18 10:50:00,83.36,83.4,83.36,83.4,14000.0,74.0785,74.114,74.0785,74.114,14000.0
2013-11-18 11:00:00,83.4,83.45,83.4,83.4,73500.0,74.114,74.1585,74.114,74.114,73500.0
2013-11-18 11:10:00,83.4,83.42,83.38,83.41,43000.0,74.114,74.1318,74.0963,74.1229,43000.0
2013-11-18 11:20:00,83.39,83.41,83.38,83.4,20600.0,74.1052,74.1229,74.0963,74.114,20600.0
2013-11-18 11:30:00,83.39,83.42,83.29,83.3,28300.0,74.1052,74.1318,74.0163,74.0252,28300.0
2013-11-18 11:40:00,83.3,83.34,83.27,83.31,18700.0,74.0252,74.0607,73.9985,74.0341,18700.0
2013-11-18 11:50:00,83.32,83.34,83.29,83.31,10400.0,74.043,74.0607,74.0163,74.0341,10400.0
2013-11-18 12:00:00,83.3,83.33,83.29,83.31,7100.0,74.0252,74.0518,74.0163,74.0341,7100.0
2013-11-18 12:10:00,83.29,83.31,83.28,83.3,4500.0,74.0163,74.0341,74.0074,74.0252,4500.0
2013-11-18 12:20:00,83.31,83.35,83.3,83.34,26300.0,74.0341,74.0696,74.0252,74.0607,26300.0
2013-11-18 12:30:00,83.34,83.37,83.28,83.29,21000.0,74.0607,74.0874,74.0074,74.0163,21000.0
2013-11-18 12:40:00,83.29,83.29,83.26,83.28,9400.0,74.0163,74.0163,73.9896,74.0074,9400.0
2013-11-18 12:50:00,83.28,83.29,83.26,83.28,8100.0,74.0074,74.0163,73.9896,74.0074,8100.0
2013-11-18 13:00:00,83.26,83.28,83.25,83.27,6100.0,73.9896,74.0074,73.9807,73.9985,6100.0
2013-11-18 13:10:00,83.26,83.31,83.26,83.31,14600.0,73.9896,74.0341,73.9896,74.0341,14600.0
2013-11-18 13:20:00,83.3,83.33,83.29,83.33,19100.0,74.0252,74.0518,74.0163,74.0518,19100.0
2013-11-18 13:30:00,83.33,83.34,83.31,83.34,9900.0,74.0518,74.0607,74.0341,74.0607,9900.0
2013-11-18 13:40:00,83.34,83.34,83.29,83.29,22600.0,74.0607,74.0607,74.0163,74.0163,22600.0
2013-11-18 13:50:00,83.29,83.3,83.27,83.3,23900.0,74.0163,74.0252,73.9985,74.0252,23900.0
2013-11-18 14:00:00,83.3,83.32,83.29,83.3,10200.0,74.0252,74.043,74.0163,74.0252,10200.0
2013-11-18 14:10:00,83.29,83.32,83.29,83.31,13400.0,74.0163,74.043,74.0163,74.0341,13400.0
2013-11-18 14:20:00,83.31,83.35,83.29,83.35,24100.0,74.0341,74.0696,74.0163,74.0696,24100.0
2013-11-18 14:30:00,83.35,83.35,83.26,83.27,19400.0,74.0696,74.0696,73.9896,73.9985,19400.0
2013-11-18 14:40:00,83.26,83.26,83.13,83.14,11500.0,73.9896,73.9896,73.8741,73.883,11500.0
2013-11-18 14:50:00,83.14,83.18,83.12,83.12,42800.0,73.883,73.9185,73.8652,73.8652,42800.0
2013-11-18 15:00:00,83.11,83.11,82.95,82.95,46200.0,73.8563,73.8563,73.7141,73.7141,46200.0
2013-11-18 15:10:00,82.95,82.96,82.76,82.89,37600.0,73.7141,73.723,73.5453,73.6608,37600.0
2013-11-18 15:20:00,82.88,82.89,82.74,82.82,59500.0,73.6519,73.6608,73.5275,73.5986,59500.0
2013-11-18 15:30:00,82.81,82.85,82.71,82.84,43800.0,73.5897,73.6253,73.5009,73.6164,43800.0
2013-11-18 15:40:00,82.83,82.86,82.79,82.83,38100.0,73.6075,73.6342,73.572,73.6075,38100.0
2013-11-18 15:50:00,82.83,82.91,82.76,82.91,109500.0,73.6075,73.6786,73.5453,73.6786,109500.0
2013-11-19 09:30:00,82.82,82.98,82.82,82.86,49500.0,73.5986,73.7408,73.5986,73.6342,49500.0
2013-11-19 09:40:00,82.85,82.85,82.57,82.64,20800.0,73.6253,73.6253,73.3765,73.4387,20800.0
2013-11-19 09:50:00,82.65,82.89,82.65,82.84,23100.0,73.4476,73.6608,73.4476,73.6164,23100.0
2013-11-19 10:00:00,82.88,83.01,82.88,82.99,22900.0,73.6519,73.7675,73.6519,73.7497,22900.0
2013-11-19 10:10:00,82.98,83.04,82.94,82.99,21500.0,73.7408,73.7941,73.7053,73.7497,21500.0
2013-11-19 10:20:00,82.99,83.0,82.92,82.92,32700.0,73.7497,73.7586,73.6875,73.6875,32700.0
2013-11-19 10:30:00,82.91,83.04,82.9,83.0,26800.0,73.6786,73.7941,73.6697,73.7586,26800.0
2013-11-19 10:40:00,82.99,83.03,82.92,82.92,17800.0,73.7497,73.7852,73.6875,73.6875,17800.0
2013-11-19 10:50:00,82.92,82.95,82.9,82.94,13100.0,73.6875,73.7141,73.6697,73.7053,13100.0
2013-11-19 11:00:00,82.95,82.95,82.9,82.91,20000.0,73.7141,73.7141,73.6697,73.6786,20000.0
2013-11-19 11:10:00,82.9,82.91,82.81,82.86,16200.0,73.6697,73.6786,73.5897,73.6342,16200.0
2013-11-19 11:20:00,82.85,82.86,82.78,82.82,8900.0,73.6253,73.6342,73.5631,73.5986,8900.0
2013-11-19 11:30:00,82.81,82.86,82.81,82.81,6400.0,73.5897,73.6342,73.5897,73.5897,6400.0
2013-11-19 11:40:00,82.8,82.8,82.71,82.76,12400.0,73.5808,73.5808,73.5009,73.5453,12400.0
2013-11-19 11:50:00,82.76,82.83,82.76,82.82,9200.0,73.5453,73.6075,73.5453,73.5986,9200.0
2013-11-19 12:00:00,82.81,82.92,82.78,82.91,15100.0,73.5897,73.6875,73.5631,73.6786,15100.0
2013-11-19 12:10:00,82.91,82.92,82.88,82.88,48500.0,73.6786,73.6875,73.6519,73.6519,48500.0
2013-11-19 12:20:00,82.87,82.95,82.86,82.94,15800.0,73.6431,73.7141,73.6342,73.7053,15800.0
2013-11-19 12:30:00,82.92,82.94,82.9,82.92,7800.0,73.6875,73.7053,73.6697,73.6875,7800.0
2013-11-19 12:40:00,82.9,82.9,82.86,82.9,9800.0,73.6697,73.6697,73.6342,73.6697,9800.0
2013-11-19 12:50:00,82.89,82.89,82.76,82.76,13800.0,73.6608,73.6608,73.5453,73.5453,13800.0
2013-11-19 13:00:00,82.75,82.77,82.7,82.73,14600.0,73.5364,73.5542,73.492,73.5186,14600.0
2013-11-19 13:10:00,82.73,82.74,82.68,82.7,24900.0,73.5186,73.5275,73.4742,73.492,24900.0
2013-11-19 13:20:00,82.7,82.71,82.54,82.54,46600.0,73.492,73.5009,73.3498,73.3498,46600.0
2013-11-19 13:30:00,82.53,82.6,82.48,82.55,26000.0,73.3409,73.4031,73.2965,73.3587,26000.0
2013-11-19 13:40:00,82.54,82.61,82.54,82.55,26200.0,73.3498,73.412,73.3498,73.3587,26200.0
2013-11-19 13:50:00,82.54,82.56,82.46,82.49,22300.0,73.3498,73.3676,73.2787,73.3054,22300.0
2013-11-19 14:00:00,82.49,82.61,82.46,82.46,42800.0,73.3054,73.412,73.2787,73.2787,42800.0
2013-11-19 14:10:00,82.46,82.56,82.45,82.55,26900.0,73.2787,73.3676,73.2698,73.3587,26900.0
2013-11-19 14:20:00,82.55,82.55,82.45,82.45,21500.0,73.3587,73.3587,73.2698,73.2698,21500.0
2013-11-19 14:30:00,82.45,82.68,82.45,82.67,84900.0,73.2698,73.4742,73.2698,73.4653,84900.0
2013-11-19 14:40:00,82.68,82.7,82.64,82.66,48400.0,73.4742,73.492,73.4387,73.4564,48400.0
2013-11-19 14:50:00,82.65,82.65,82.59,82.6,36300.0,73.4476,73.4476,73.3942,73.4031,36300.0
2013-11-19 15:00:00,82.6,82.69,82.59,82.68,102700.0,73.4031,73.4831,73.3942,73.4742,102700.0
2013-11-19 15:10:00,82.68,82.77,82.66,82.75,42200.0,73.4742,73.5542,73.4564,73.5364,42200.0
2013-11-19 15:20:00,82.74,82.74,82.68,82.68,19500.0,73.5275,73.5275,73.4742,73.4742,19500.0
2013-11-19 15:30:00,82.69,82.69,82.56,82.58,30100.0,73.4831,73.4831,73.3676,73.3853,30100.0
2013-11-19 15:40:00,82.57,82.59,82.54,82.57,46100.0,73.3765,73.3942,73.3498,73.3765,46100.0
2013-11-19 15:50:00,82.58,82.62,82.55,82.6,38200.0,73.3853,73.4209,73.3587,73.4031,38200.0
2013-11-20 09:30:00,82.7,82.83,82.69,82.74,19600.0,73.492,73.6075,73.4831,73.5275,19600.0
2013-11-20 09:40:00,82.71,82.75,82.65,82.73,15900.0,73.5009,73.5364,73.4476,73.5186,15900.0
2013-11-20 09:50:00,82.72,82.76,82.61,82.72,18000.0,73.5098,73.5453,73.412,73.5098,18000.0
2013-11-20 10:00:00,82.72,82.75,82.62,82.72,100600.0,73.5098,73.5364,73.4209,73.5098,100600.0
2013-11-20 10:10:00,82.74,82.82,82.74,82.78,22000.0,73.5275,73.5986,73.5275,73.5631,22000.0
2013-11-20 10:20:00,82.79,82.99,82.79,82.86,93800.0,73.572,73.7497,73.572,73.6342,93800.0
2013-11-20 10:30:00,82.87,82.88,82.64,82.73,45200.0,73.6431,73.6519,73.4387,73.5186,45200.0
2013-11-20 10:40:00,82.72,82.84,82.69,82.82,42800.0,73.5098,73.6164,73.4831,73.5986,42800.0
2013-11-20 10:50:00,82.82,82.84,82.77,82.82,20700.0,73.5986,73.6164,73.5542,73.5986,20700.0
2013-11-20 11:00:00,82.82,82.88,82.74,82.85,29300.0,73.5986,73.6519,73.5275,73.6253,29300.0
2013-11-20 11:10:00,82.85,82.85,82.74,82.75,29300.0,73.6253,73.6253,73.5275,73.5364,29300.0
2013-11-20 11:20:00,82.76,82.85,82.76,82.82,76200.0,73.5453,73.6253,73.5453,73.5986,76200.0
2013-11-20 11:30:00,82.82,82.87,82.8,82.8,74100.0,73.5986,73.6431,73.5808,73.5808,74100.0
2013-11-20 11:40:00,82.81,82.82,82.77,82.77,20100.0,73.5897,73.5986,73.5542,73.5542,20100.0
2013-11-20 11:50:00,82.78,82.81,82.77,82.77,14600.0,73.5631,73.5897,73.5542,73.5542,14600.0
2013-11-20 12:00:00,82.76,82.84,82.76,82.82,23000.0,73.5453,73.6164,73.5453,73.5986,23000.0
2013-11-20 12:10:00,82.81,82.83,82.78,82.82,30500.0,73.5897,73.6075,73.5631,73.5986,30500.0
2013-11-20 12:20:00,82.82,82.84,82.79,82.79,61700.0,73.5986,73.6164,73.572,73.572,61700.0
2013-11-20 12:30:00,82.78,82.8,82.76,82.76,10900.0,73.5631,73.5808,73.5453,73.5453,10900.0
2013-11-20 12:40:00,82.75,82.75,82.7,82.73,22400.0,73.5364,73.5364,73.492,73.5186,22400.0
2013-11-20 12:50:00,82.73,82.73,82.7,82.7,11700.0,73.5186,73.5186,73.492,73.492,11700.0
2013-11-20 13:00:00,82.69,82.74,82.69,82.71,25400.0,73.4831,73.5275,73.4831,73.5009,25400.0
2013-11-20 13:10:00,82.71,82.73,82.66,82.67,24500.0,73.5009,73.5186,73.4564,73.4653,24500.0
2013-11-20 13:20:00,82.67,82.68,82.64,82.68,21100.0,73.4653,73.4742,73.4387,73.4742,21100.0
2013-11-20 13:30:00,82.68,82.71,82.68,82.7,34200.0,73.4742,73.5009,73.4742,73.492,34200.0
2013-11-20 13:40:00,82.7,82.76,82.69,82.73,24300.0,73.492,73.5453,73.4831,73.5186,24300.0
2013-11-20 13:50:00,82.73,82.74,82.7,82.71,18300.0,73.5186,73.5275,73.492,73.5009,18300.0
2013-11-20 14:00:00,82.71,82.72,82.48,82.52,63400.0,73.5009,73.5098,73.2965,73.332,63400.0
2013-11-20 14:10:00,82.51,82.55,82.32,82.54,57100.0,73.3231,73.3587,73.1543,73.3498,57100.0
2013-11-20 14:20:00,82.54,82.55,82.46,82.52,34900.0,73.3498,73.3587,73.2787,73.332,34900.0
2013-11-20 14:30:00,82.5,82.52,82.35,82.36,68900.0,73.3143,73.332,73.181,73.1898,68900.0
2013-11-20 14:40:00,82.34,82.42,82.26,82.41,37900.0,73.1721,73.2432,73.101,73.2343,37900.0
2013-11-20 14:50:00,82.41,82.41,82.28,82.34,30200.0,73.2343,73.2343,73.1187,73.1721,30200.0
2013-11-20 15:00:00,82.34,82.34,82.06,82.08,128300.0,73.1721,73.1721,72.9232,72.941,128300.0
2013-11-20 15:10:00,82.07,82.19,82.07,82.17,41100.0,72.9321,73.0388,72.9321,73.021,41100.0
2013-11-20 15:20:00,82.16,82.25,82.14,82.23,33900.0,73.0121,73.0921,72.9943,73.0743,33900.0
2013-11-20 15:30:00,82.22,82.22,82.13,82.21,46100.0,73.0654,73.0654,72.9854,73.0565,46100.0
2013-11-20 15:40:00,82.21,82.31,82.2,82.27,54900.0,73.0565,73.1454,73.0477,73.1099,54900.0
2013-11-20 15:50:00,82.25,82.32,82.2,82.29,95100.0,73.0921,73.1543,73.0477,73.1276,95100.0
2013-11-21 09:30:00,82.46,82.63,82.46,82.53,20300.0,73.2787,73.4298,73.2787,73.3409,20300.0
2013-11-21 09:40:00,82.53,82.61,82.5,82.56,15100.0,73.3409,73.412,73.3143,73.3676,15100.0
2013-11-21 09:50:00,82.56,82.7,82.55,82.68,22500.0,73.3676,73.492,73.3587,73.4742,22500.0
2013-11-21 10:00:00,82.69,82.69,82.59,82.65,28100.0,73.4831,73.4831,73.3942,73.4476,28100.0
2013-11-21 10:10:00,82.65,82.72,82.65,82.66,17900.0,73.4476,73.5098,73.4476,73.4564,17900.0
2013-11-21 10:20:00,82.67,82.71,82.64,82.64,74600.0,73.4653,73.5009,73.4387,73.4387,74600.0
2013-11-21 10:30:00,82.67,82.76,82.67,82.72,28900.0,73.4653,73.5453,73.4653,73.5098,28900.0
2013-11-21 10:40:00,82.73,82.81,82.73,82.79,44800.0,73.5186,73.5897,73.5186,73.572,44800.0
2013-11-21 10:50:00,82.79,82.82,82.76,82.78,59700.0,73.572,73.5986,73.5453,73.5631,59700.0
2013-11-21 11:00:00,82.78,82.81,82.7,82.72,18500.0,73.5631,73.5897,73.492,73.5098,18500.0
2013-11-21 11:10:00,82.72,82.75,82.72,82.75,13100.0,73.5098,73.5364,73.5098,73.5364,13100.0
2013-11-21 11:20:00,82.76,82.78,82.72,82.76,43400.0,73.5453,73.5631,73.5098,73.5453,43400.0
2013-11-21 11:30:00,82.77,82.8,82.7,82.72,28400.0,73.5542,73.5808,73.492,73.5098,28400.0
2013-11-21 11:40:00,82.72,82.75,82.68,82.75,29400.0,73.5098,73.5364,73.4742,73.5364,29400.0
2013-11-21 11:50:00,82.74,82.76,82.71,82.76,21300.0,73.5275,73.5453,73.5009,73.5453,21300.0
2013-11-21 12:00:00,82.75,82.76,82.69,82.73,22200.0,73.5364,73.5453,73.4831,73.5186,22200.0
2013-11-21 12:10:00,82.72,82.74,82.66,82.71,110300.0,73.5098,73.5275,73.4564,73.5009,110300.0
2013-11-21 12:20:00,82.71,82.76,82.71,82.76,39700.0,73.5009,73.5453,73.5009,73.5453,39700.0
2013-11-21 12:30:00,82.76,82.76,82.72,82.74,45100.0,73.5453,73.5453,73.5098,73.5275,45100.0
2013-11-21 12:40:00,82.74,82.75,82.66,82.66,36600.0,73.5275,73.5364,73.4564,73.4564,36600.0
2013-11-21 12:50:00,82.66,82.69,82.61,82.63,27900.0,73.4564,73.4831,73.412,73.4298,27900.0
2013-11-21 13:00:00,82.64,82.66,82.63,82.65,19100.0,73.4387,73.4564,73.4298,73.4476,19100.0
2013-11-21 13:10:00,82.64,82.7,82.63,82.7,42200.0,73.4387,73.492,73.4298,73.492,42200.0
2013-11-21 13:20:00,82.71,82.73,82.7,82.71,39900.0,73.5009,73.5186,73.492,73.5009,39900.0
2013-11-21 13:30:00,82.71,82.75,82.71,82.74,35700.0,73.5009,73.5364,73.5009,73.5275,35700.0
2013-11-21 13:40:00,82.74,82.84,82.73,82.84,41500.0,73.5275,73.6164,73.5186,73.6164,41500.0
2013-11-21 13:50:00,82.85,82.86,82.81,82.82,12000.0,73.6253,73.6342,73.5897,73.5986,12000.0
2013-11-21 14:00:00,82.84,82.86,82.8,82.8,9900.0,73.6164,73.6342,73.5808,73.5808,9900.0
2013-11-21 14:10:00,82.81,82.86,82.81,82.85,24400.0,73.5897,73.6342,73.5897,73.6253,24400.0
2013-11-21 14:20:00,82.85,82.87,82.83,82.83,23500.0,73.6253,73.6431,73.6075,73.6075,23500.0
2013-11-21 14:30:00,82.82,82.84,82.81,82.82,133700.0,73.5986,73.6164,73.5897,73.5986,133700.0
2013-11-21 14:40:00,82.83,82.94,82.82,82.91,33000.0,73.6075,73.7053,73.5986,73.6786,33000.0
2013-11-21 14:50:00,82.91,82.93,82.89,82.9,15200.0,73.6786,73.6964,73.6608,73.6697,15200.0
2013-11-21 15:00:00,82.9,82.95,82.89,82.94,37900.0,73.6697,73.7141,73.6608,73.7053,37900.0
2013-11-21 15:10:00,82.93,82.98,82.92,82.95,53600.0,73.6964,73.7408,73.6875,73.7141,53600.0
2013-11-21 15:20:00,82.95,82.98,82.94,82.96,17600.0,73.7141,73.7408,73.7053,73.723,17600.0
2013-11-21 15:30:00,82.96,82.97,82.91,82.92,28600.0,73.723,73.7319,73.6786,73.6875,28600.0
2013-11-21 15:40:00,82.92,82.94,82.89,82.89,13500.0,73.6875,73.7053,73.6608,73.6608,13500.0
2013-11-21 15:50:00,82.88,82.98,82.86,82.95,89300.0,73.6519,73.7408,73.6342,73.7141,89300.0
2013-11-22 09:30:00,83.13,83.22,82.98,83.07,53400.0,73.8741,73.9541,73.7408,73.8208,53400.0
2013-11-22 09:40:00,83.05,83.14,83.0,83.12,11100.0,73.803,73.883,73.7586,73.8652,11100.0
2013-11-22 09:50:00,83.13,83.18,83.12,83.13,10400.0,73.8741,73.9185,73.8652,73.8741,10400.0
2013-11-22 10:00:00,83.14,83.15,83.06,83.12,25200.0,73.883,73.8919,73.8119,73.8652,25200.0
2013-11-22 10:10:00,83.13,83.21,83.12,83.2,14700.0,73.8741,73.9452,73.8652,73.9363,14700.0
2013-11-22 10:20:00,83.2,83.22,83.11,83.13,18800.0,73.9363,73.9541,73.8563,73.8741,18800.0
2013-11-22 10:30:00,83.13,83.21,83.12,83.17,8700.0,73.8741,73.9452,73.8652,73.9097,8700.0
2013-11-22 10:40:00,83.18,83.2,83.12,83.15,16000.0,73.9185,73.9363,73.8652,73.8919,16000.0
2013-11-22 10:50:00,83.16,83.18,83.12,83.17,19700.0,73.9008,73.9185,73.8652,73.9097,19700.0
2013-11-22 11:00:00,83.15,83.21,83.15,83.19,45800.0,73.8919,73.9452,73.8919,73.9274,45800.0
2013-11-22 11:10:00,83.19,83.21,83.14,83.2,15500.0,73.9274,73.9452,73.883,73.9363,15500.0
2013-11-22 11:20:00,83.2,83.22,83.18,83.2,10700.0,73.9363,73.9541,73.9185,73.9363,10700.0
2013-11-22 11:30:00,83.21,83.25,83.18,83.23,45900.0,73.9452,73.9807,73.9185,73.963,45900.0
2013-11-22 11:40:00,83.23,83.29,83.23,83.28,11900.0,73.963,74.0163,73.963,74.0074,11900.0
2013-11-22 11:50:00,83.28,83.33,83.27,83.32,47000.0,74.0074,74.0518,73.9985,74.043,47000.0
2013-11-22 12:00:00,83.31,83.32,83.29,83.3,20000.0,74.0341,74.043,74.0163,74.0252,20000.0
2013-11-22 12:10:00,83.29,83.33,83.29,83.33,8300.0,74.0163,74.0518,74.0163,74.0518,8300.0
2013-11-22 12:20:00,83.32,83.36,83.3,83.31,8800.0,74.043,74.0785,74.0252,74.0341,8800.0
2013-11-22 12:30:00,83.31,83.33,83.31,83.31,40400.0,74.0341,74.0518,74.0341,74.0341,40400.0
2013-11-22 12:40:00,83.32,83.33,83.31,83.32,28400.0,74.043,74.0518,74.0341,74.043,28400.0
2013-11-22 12:50:00,83.32,83.34,83.31,83.33,20400.0,74.043,74.0607,74.0341,74.0518,20400.0
2013-11-22 13:00:00,83.32,83.34,83.31,83.32,32000.0,74.043,74.0607,74.0341,74.043,32000.0
2013-11-22 13:10:00,83.33,83.34,83.32,83.34,49600.0,74.0518,74.0607,74.043,74.0607,49600.0
2013-11-22 13:20:00,83.34,83.34,83.31,83.31,62900.0,74.0607,74.0607,74.0341,74.0341,62900.0
2013-11-22 13:30:00,83.31,83.32,83.3,83.31,90600.0,74.0341,74.043,74.0252,74.0341,90600.0
2013-11-22 13:40:00,83.31,83.32,83.23,83.25,84400.0,74.0341,74.043,73.963,73.9807,84400.0
2013-11-22 13:50:00,83.25,83.25,83.21,83.24,104200.0,73.9807,73.9807,73.9452,73.9719,104200.0
2013-11-22 14:00:00,83.23,83.29,83.23,83.29,34300.0,73.963,74.0163,73.963,74.0163,34300.0
2013-11-22 14:10:00,83.29,83.32,83.26,83.31,63400.0,74.0163,74.043,73.9896,74.0341,63400.0
2013-11-22 14:20:00,83.31,83.36,83.3,83.36,43400.0,74.0341,74.0785,74.0252,74.0785,43400.0
2013-11-22 14:30:00,83.36,83.37,83.34,83.34,25600.0,74.0785,74.0874,74.0607,74.0607,25600.0
2013-11-22 14:40:00,83.35,83.38,83.33,83.38,22900.0,74.0696,74.0963,74.0518,74.0963,22900.0
2013-11-22 14:50:00,83.38,83.4,83.37,83.4,57800.0,74.0963,74.114,74.0874,74.114,57800.0
2013-11-22 15:00:00,83.4,83.41,83.39,83.41,38300.0,74.114,74.1229,74.1052,74.1229,38300.0
2013-11-22 15:10:00,83.41,83.43,83.39,83.42,70400.0,74.1229,74.1407,74.1052,74.1318,70400.0
2013-11-22 15:20:00,83.41,83.44,83.41,83.42,40500.0,74.1229,74.1496,74.1229,74.1318,40500.0
2013-11-22 15:30:00,83.42,83.44,83.4,83.43,89600.0,74.1318,74.1496,74.114,74.1407,89600.0
2013-11-22 15:40:00,83.43,83.46,83.41,83.43,69000.0,74.1407,74.1674,74.1229,74.1407,69000.0
2013-11-22 15:50:00,83.44,83.5,83.42,83.46,171400.0,74.1496,74.2029,74.1318,74.1674,171400.0
2013-11-25 09:30:00,83.68,83.69,83.54,83.57,52300.0,74.3629,74.3718,74.2385,74.2651,52300.0
2013-11-25 09:40:00,83.54,83.54,83.45,83.47,12700.0,74.2385,74.2385,74.1585,74.1763,12700.0
2013-11-25 09:50:00,83.46,83.49,83.37,83.38,21900.0,74.1674,74.194,74.0874,74.0963,21900.0
2013-11-25 10:00:00,83.38,83.38,83.28,83.34,23900.0,74.0963,74.0963,74.0074,74.0607,23900.0
2013-11-25 10:10:00,83.35,83.4,83.34,83.37,19500.0,74.0696,74.114,74.0607,74.0874,19500.0
2013-11-25 10:20:00,83.38,83.39,83.33,83.36,17500.0,74.0963,74.1052,74.0518,74.0785,17500.0
2013-11-25 10:30:00,83.35,83.42,83.32,83.41,15700.0,74.0696,74.1318,74.043,74.1229,15700.0
2013-11-25 10:40:00,83.4,83.46,83.38,83.43,49200.0,74.114,74.1674,74.0963,74.1407,49200.0
2013-11-25 10:50:00,83.43,83.43,83.37,83.38,11100.0,74.1407,74.1407,74.0874,74.0963,11100.0
2013-11-25 11:00:00,83.37,83.41,83.37,83.38,26700.0,74.0874,74.1229,74.0874,74.0963,26700.0
2013-11-25 11:10:00,83.37,83.42,83.37,83.42,33800.0,74.0874,74.1318,74.0874,74.1318,33800.0
2013-11-25 11:20:00,83.42,83.44,83.41,83.43,13900.0,74.1318,74.1496,74.1229,74.1407,13900.0
2013-11-25 11:30:00,83.44,83.47,83.43,83.46,33900.0,74.1496,74.1763,74.1407,74.1674,33900.0
2013-11-25 11:40:00,83.46,83.47,83.4,83.42,11400.0,74.1674,74.1763,74.114,74.1318,11400.0
2013-11-25 11:50:00,83.42,83.45,83.41,83.41,24600.0,74.1318,74.1585,74.1229,74.1229,24600.0
2013-11-25 12:00:00,83.41,83.45,83.4,83.42,22900.0,74.1229,74.1585,74.114,74.1318,22900.0
2013-11-25 12:10:00,83.42,83.42,83.4,83.42,17600.0,74.1318,74.1318,74.114,74.1318,17600.0
2013-11-25 12:20:00,83.42,83.46,83.4,83.46,61600.0,74.1318,74.1674,74.114,74.1674,61600.0
2013-11-25 12:30:00,83.46,83.47,83.43,83.47,31700.0,74.1674,74.1763,74.1407,74.1763,31700.0
2013-11-25 12:40:00,83.47,83.47,83.42,83.43,26400.0,74.1763,74.1763,74.1318,74.1407,26400.0
2013-11-25 12:50:00,83.43,83.44,83.42,83.43,30900.0,74.1407,74.1496,74.1318,74.1407,30900.0
2013-11-25 13:00:00,83.42,83.44,83.39,83.41,36600.0,74.1318,74.1496,74.1052,74.1229,36600.0
2013-11-25 13:10:00,83.41,83.43,83.41,83.42,38000.0,74.1229,74.1407,74.1229,74.1318,38000.0
2013-11-25 13:20:00,83.42,83.43,83.41,83.42,16300.0,74.1318,74.1407,74.1229,74.1318,16300.0
2013-11-25 13:30:00,83.42,83.45,83.41,83.45,29500.0,74.1318,74.1585,74.1229,74.1585,29500.0
2013-11-25 13:40:00,83.45,83.49,83.44,83.48,41500.0,74.1585,74.194,74.1496,74.1851,41500.0
2013-11-25 13:50:00,83.48,83.49,83.47,83.47,11900.0,74.1851,74.194,74.1763,74.1763,11900.0
2013-11-25 14:00:00,83.48,83.51,83.48,83.5,18600.0,74.1851,74.2118,74.1851,74.2029,18600.0
2013-11-25 14:10:00,83.51,83.52,83.49,83.51,19900.0,74.2118,74.2207,74.194,74.2118,19900.0
2013-11-25 14:20:00,83.51,83.51,83.46,83.5,14000.0,74.2118,74.2118,74.1674,74.2029,14000.0
2013-11-25 14:30:00,83.49,83.5,83.47,83.48,61000.0,74.194,74.2029,74.1763,74.1851,61000.0
2013-11-25 14:40:00,83.48,83.49,83.44,83.45,17200.0,74.1851,74.194,74.1496,74.1585,17200.0
2013-11-25 14:50:00,83.45,83.46,83.43,83.45,14400.0,74.1585,74.1674,74.1407,74.1585,14400.0
2013-11-25 15:00:00,83.44,83.44,83.33,83.34,48400.0,74.1496,74.1496,74.0518,74.0607,48400.0
2013-11-25 15:10:00,83.32,83.33,83.27,83.3,81000.0,74.043,74.0518,73.9985,74.0252,81000.0
2013-11-25 15:20:00,83.3,83.31,83.25,83.3,54400.0,74.0252,74.0341,73.9807,74.0252,54400.0
2013-11-25 15:30:00,83.29,83.29,83.22,83.25,42000.0,74.0163,74.0163,73.9541,73.9807,42000.0
2013-11-25 15:40:00,83.25,83.33,83.24,83.31,38500.0,73.9807,74.0518,73.9719,74.0341,38500.0
2013-11-25 15:50:00,83.31,83.35,83.26,83.35,87600.0,74.0341,74.0696,73.9896,74.0696,87600.0
2013-11-26 09:30:00,83.38,83.47,83.27,83.47,29400.0,74.0963,74.1763,73.9985,74.1763,29400.0
2013-11-26 09:40:00,83.41,83.46,83.33,83.35,16800.0,74.1229,74.1674,74.0518,74.0696,16800.0
2013-11-26 09:50:00,83.35,83.37,83.32,83.34,13600.0,74.0696,74.0874,74.043,74.0607,13600.0
2013-11-26 10:00:00,83.34,83.38,83.22,83.29,62000.0,74.0607,74.0963,73.9541,74.0163,62000.0
2013-11-26 10:10:00,83.3,83.39,83.3,83.38,15700.0,74.0252,74.1052,74.0252,74.0963,15700.0
2013-11-26 10:20:00,83.39,83.45,83.38,83.45,19100.0,74.1052,74.1585,74.0963,74.1585,19100.0
2013-11-26 10:30:00,83.44,83.47,83.41,83.43,12500.0,74.1496,74.1763,74.1229,74.1407,12500.0
2013-11-26 10:40:00,83.44,83.45,83.39,83.42,20800.0,74.1496,74.1585,74.1052,74.1318,20800.0
2013-11-26 10:50:00,83.43,83.44,83.38,83.42,25900.0,74.1407,74.1496,74.0963,74.1318,25900.0
2013-11-26 11:00:00,83.42,83.47,83.42,83.45,23000.0,74.1318,74.1763,74.1318,74.1585,23000.0
2013-11-26 11:10:00,83.45,83.53,83.45,83.49,558000.0,74.1585,74.2296,74.1585,74.194,558000.0
2013-11-26 11:20:00,83.5,83.52,83.48,83.48,20200.0,74.2029,74.2207,74.1851,74.1851,20200.0
2013-11-26 11:30:00,83.48,83.51,83.45,83.49,27300.0,74.1851,74.2118,74.1585,74.194,27300.0
2013-11-26 11:40:00,83.5,83.52,83.49,83.51,44100.0,74.2029,74.2207,74.194,74.2118,44100.0
2013-11-26 11:50:00,83.51,83.52,83.47,83.47,37800.0,74.2118,74.2207,74.1763,74.1763,37800.0
2013-11-26 12:00:00,83.47,83.55,83.47,83.55,49100.0,74.1763,74.2473,74.1763,74.2473,49100.0
2013-11-26 12:10:00,83.55,83.63,83.54,83.62,39100.0,74.2473,74.3184,74.2385,74.3095,39100.0
2013-11-26 12:20:00,83.62,83.65,83.62,83.63,14000.0,74.3095,74.3362,74.3095,74.3184,14000.0
2013-11-26 12:30:00,83.65,83.67,83.61,83.67,14400.0,74.3362,74.354,74.3007,74.354,14400.0
2013-11-26 12:40:00,83.67,83.69,83.65,83.68,23500.0,74.354,74.3718,74.3362,74.3629,23500.0
2013-11-26 12:50:00,83.67,83.68,83.62,83.64,20600.0,74.354,74.3629,74.3095,74.3273,20600.0
2013-11-26 13:00:00,83.65,83.65,83.62,83.63,15500.0,74.3362,74.3362,74.3095,74.3184,15500.0
2013-11-26 13:10:00,83.62,83.67,83.62,83.65,9700.0,74.3095,74.354,74.3095,74.3362,9700.0
2013-11-26 13:20:00,83.64,83.68,83.64,83.66,23300.0,74.3273,74.3629,74.3273,74.3451,23300.0
2013-11-26 13:30:00,83.66,83.68,83.65,83.67,15400.0,74.3451,74.3629,74.3362,74.354,15400.0
2013-11-26 13:40:00,83.67,83.73,83.67,83.71,25900.0,74.354,74.4073,74.354,74.3895,25900.0
2013-11-26 13:50:00,83.71,83.73,83.7,83.73,65700.0,74.3895,74.4073,74.3806,74.4073,65700.0
2013-11-26 14:00:00,83.73,83.74,83.72,83.73,42600.0,74.4073,74.4162,74.3984,74.4073,42600.0
2013-11-26 14:10:00,83.74,83.74,83.68,83.69,85400.0,74.4162,74.4162,74.3629,74.3718,85400.0
2013-11-26 14:20:00,83.7,83.71,83.69,83.71,26800.0,74.3806,74.3895,74.3718,74.3895,26800.0
2013-11-26 14:30:00,83.72,83.76,83.72,83.74,18500.0,74.3984,74.434,74.3984,74.4162,18500.0
2013-11-26 14:40:00,83.74,83.76,83.74,83.75,51900.0,74.4162,74.434,74.4162,74.4251,51900.0
2013-11-26 14:50:00,83.75,83.79,83.74,83.74,70200.0,74.4251,74.4606,74.4162,74.4162,70200.0
2013-11-26 15:00:00,83.74,83.77,83.72,83.77,43200.0,74.4162,74.4428,74.3984,74.4428,43200.0
2013-11-26 15:10:00,83.76,83.8,83.75,83.77,43200.0,74.434,74.4695,74.4251,74.4428,43200.0
2013-11-26 15:20:00,83.79,83.8,83.77,83.77,43700.0,74.4606,74.4695,74.4428,74.4428,43700.0
2013-11-26 15:30:00,83.76,83.81,83.76,83.78,59600.0,74.434,74.4784,74.434,74.4517,59600.0
2013-11-26 15:40:00,83.78,83.79,83.62,83.64,57000.0,74.4517,74.4606,74.3095,74.3273,57000.0
2013-11-26 15:50:00,83.63,83.64,83.52,83.55,172300.0,74.3184,74.3273,74.2207,74.2473,172300.0
2013-11-27 09:30:00,83.72,83.72,83.57,83.63,47800.0,74.3984,74.3984,74.2651,74.3184,47800.0
2013-11-27 09:40:00,83.62,83.78,83.61,83.78,53900.0,74.3095,74.4517,74.3007,74.4517,53900.0
2013-11-27 09:50:00,83.79,83.84,83.78,83.78,62300.0,74.4606,74.5051,74.4517,74.4517,62300.0
2013-11-27 10:00:00,83.79,83.8,83.75,83.78,66300.0,74.4606,74.4695,74.4251,74.4517,66300.0
2013-11-27 10:10:00,83.79,83.83,83.76,83.8,67300.0,74.4606,74.4962,74.434,74.4695,67300.0
2013-11-27 10:20:00,83.8,83.81,83.77,83.77,32600.0,74.4695,74.4784,74.4428,74.4428,32600.0
2013-11-27 10:30:00,83.78,83.82,83.75,83.81,107200.0,74.4517,74.4873,74.4251,74.4784,107200.0
2013-11-27 10:40:00,83.81,83.83,83.78,83.79,46600.0,74.4784,74.4962,74.4517,74.4606,46600.0
2013-11-27 10:50:00,83.79,83.79,83.73,83.76,29200.0,74.4606,74.4606,74.4073,74.434,29200.0
2013-11-27 11:00:00,83.77,83.8,83.76,83.78,21500.0,74.4428,74.4695,74.434,74.4517,21500.0
2013-11-27 11:10:00,83.78,83.81,83.78,83.8,28700.0,74.4517,74.4784,74.4517,74.4695,28700.0
2013-11-27 11:20:00,83.81,83.82,83.8,83.8,44700.0,74.4784,74.4873,74.4695,74.4695,44700.0
2013-11-27 11:30:00,83.79,83.83,83.79,83.81,68200.0,74.4606,74.4962,74.4606,74.4784,68200.0
2013-11-27 11:40:00,83.81,83.82,83.78,83.82,29500.0,74.4784,74.4873,74.4517,74.4873,29500.0
2013-11-27 11:50:00,83.82,83.83,83.76,83.78,26400.0,74.4873,74.4962,74.434,74.4517,26400.0
2013-11-27 12:00:00,83.78,83.78,83.72,83.75,29700.0,74.4517,74.4517,74.3984,74.4251,29700.0
2013-11-27 12:10:00,83.75,83.76,83.74,83.75,41600.0,74.4251,74.434,74.4162,74.4251,41600.0
2013-11-27 12:20:00,83.75,83.76,83.72,83.76,32800.0,74.4251,74.434,74.3984,74.434,32800.0
2013-11-27 12:30:00,83.76,83.77,83.74,83.75,21800.0,74.434,74.4428,74.4162,74.4251,21800.0
2013-11-27 12:40:00,83.75,83.77,83.75,83.75,14100.0,74.4251,74.4428,74.4251,74.4251,14100.0
2013-11-27 12:50:00,83.76,83.76,83.64,83.64,32500.0,74.434,74.434,74.3273,74.3273,32500.0
2013-11-27 13:00:00,83.64,83.67,83.63,83.67,18900.0,74.3273,74.354,74.3184,74.354,18900.0
2013-11-27 13:10:00,83.66,83.67,83.62,83.62,10100.0,74.3451,74.354,74.3095,74.3095,10100.0
2013-11-27 13:20:00,83.63,83.67,83.61,83.66,48000.0,74.3184,74.354,74.3007,74.3451,48000.0
2013-11-27 13:30:00,83.66,83.68,83.66,83.67,13300.0,74.3451,74.3629,74.3451,74.354,13300.0
2013-11-27 13:40:00,83.67,83.72,83.67,83.69,8200.0,74.354,74.3984,74.354,74.3718,8200.0
2013-11-27 13:50:00,83.69,83.72,83.68,83.69,15600.0,74.3718,74.3984,74.3629,74.3718,15600.0
2013-11-27 14:00:00,83.7,83.72,83.7,83.71,16900.0,74.3806,74.3984,74.3806,74.3895,16900.0
2013-11-27 14:10:00,83.71,83.73,83.7,83.73,47400.0,74.3895,74.4073,74.3806,74.4073,47400.0
2013-11-27 14:20:00,83.74,83.76,83.73,83.75,42400.0,74.4162,74.434,74.4073,74.4251,42400.0
2013-11-27 14:30:00,83.75,83.8,83.75,83.78,27100.0,74.4251,74.4695,74.4251,74.4517,27100.0
2013-11-27 14:40:00,83.78,83.81,83.77,83.81,25400.0,74.4517,74.4784,74.4428,74.4784,25400.0
2013-11-27 14:50:00,83.81,83.82,83.79,83.81,83000.0,74.4784,74.4873,74.4606,74.4784,83000.0
2013-11-27 15:00:00,83.81,83.82,83.77,83.81,24600.0,74.4784,74.4873,74.4428,74.4784,24600.0
2013-11-27 15:10:00,83.82,83.82,83.78,83.8,63200.0,74.4873,74.4873,74.4517,74.4695,63200.0
2013-11-27 15:20:00,83.8,83.83,83.78,83.83,18100.0,74.4695,74.4962,74.4517,74.4962,18100.0
2013-11-27 15:30:00,83.82,83.82,83.79,83.82,16400.0,74.4873,74.4873,74.4606,74.4873,16400.0
2013-11-27 15:40:00,83.82,83.85,83.81,83.83,24000.0,74.4873,74.5139,74.4784,74.4962,24000.0
2013-11-27 15:50:00,83.82,83.86,83.8,83.81,66300.0,74.4873,74.5228,74.4695,74.4784,66300.0
2013-11-29 09:30:00,83.93,84.1,83.88,84.07,30100.0,74.585,74.7361,74.5406,74.7094,30100.0
2013-11-29 09:40:00,84.08,84.08,83.98,84.06,26000.0,74.7183,74.7183,74.6295,74.7006,26000.0
2013-11-29 09:50:00,84.06,84.09,84.03,84.08,23600.0,74.7006,74.7272,74.6739,74.7183,23600.0
2013-11-29 10:00:00,84.07,84.08,84.03,84.03,23400.0,74.7094,74.7183,74.6739,74.6739,23400.0
2013-11-29 10:10:00,84.03,84.1,84.03,84.09,28800.0,74.6739,74.7361,74.6739,74.7272,28800.0
2013-11-29 10:20:00,84.1,84.13,84.09,84.13,11000.0,74.7361,74.7628,74.7272,74.7628,11000.0
2013-11-29 10:30:00,84.13,84.15,84.1,84.11,24400.0,74.7628,74.7805,74.7361,74.745,24400.0
2013-11-29 10:40:00,84.1,84.11,84.07,84.08,35900.0,74.7361,74.745,74.7094,74.7183,35900.0
2013-11-29 10:50:00,84.08,84.11,84.07,84.11,20400.0,74.7183,74.745,74.7094,74.745,20400.0
2013-11-29 11:00:00,84.11,84.12,84.06,84.11,25400.0,74.745,74.7539,74.7006,74.745,25400.0
2013-11-29 11:10:00,84.12,84.17,84.12,84.15,28200.0,74.7539,74.7983,74.7539,74.7805,28200.0
2013-11-29 11:20:00,84.16,84.17,84.1,84.11,18900.0,74.7894,74.7983,74.7361,74.745,18900.0
2013-11-29 11:30:00,84.11,84.15,84.1,84.13,27000.0,74.745,74.7805,74.7361,74.7628,27000.0
2013-11-29 11:40:00,84.13,84.17,84.13,84.17,15100.0,74.7628,74.7983,74.7628,74.7983,15100.0
2013-11-29 11:50:00,84.17,84.18,84.15,84.15,31600.0,74.7983,74.8072,74.7805,74.7805,31600.0
2013-11-29 12:00:00,84.15,84.16,84.13,84.14,13100.0,74.7805,74.7894,74.7628,74.7717,13100.0
2013-11-29 12:10:00,84.14,84.17,84.13,84.15,33300.0,74.7717,74.7983,74.7628,74.7805,33300.0
2013-11-29 12:20:00,84.15,84.16,84.13,84.16,33400.0,74.7805,74.7894,74.7628,74.7894,33400.0
2013-11-29 12:30:00,84.15,84.17,84.1,84.12,21600.0,74.7805,74.7983,74.7361,74.7539,21600.0
2013-11-29 12:40:00,84.11,84.12,83.92,83.92,41000.0,74.745,74.7539,74.5761,74.5761,41000.0
2013-11-29 12:50:00,83.91,83.97,83.82,83.86,36900.0,74.5673,74.6206,74.4873,74.5228,36900.0
2013-12-02 09:30:00,83.98,84.04,83.94,84.02,37400.0,74.6295,74.6828,74.5939,74.665,37400.0
2013-12-02 09:40:00,83.97,83.97,83.7,83.72,29900.0,74.6206,74.6206,74.3806,74.3984,29900.0
2013-12-02 09:50:00,83.73,83.79,83.71,83.71,10800.0,74.4073,74.4606,74.3895,74.3895,10800.0
2013-12-02 10:00:00,83.74,83.86,83.66,83.81,24300.0,74.4162,74.5228,74.3451,74.4784,24300.0
2013-12-02 10:10:00,83.82,83.86,83.71,83.82,32400.0,74.4873,74.5228,74.3895,74.4873,32400.0
2013-12-02 10:20:00,83.82,83.87,83.8,83.83,26300.0,74.4873,74.5317,74.4695,74.4962,26300.0
2013-12-02 10:30:00,83.84,83.86,83.76,83.78,27700.0,74.5051,74.5228,74.434,74.4517,27700.0
2013-12-02 10:40:00,83.78,83.8,83.72,83.8,21100.0,74.4517,74.4695,74.3984,74.4695,21100.0
2013-12-02 10:50:00,83.79,83.85,83.74,83.85,19000.0,74.4606,74.5139,74.4162,74.5139,19000.0
2013-12-02 11:00:00,83.85,83.9,83.85,83.89,15500.0,74.5139,74.5584,74.5139,74.5495,15500.0
2013-12-02 11:10:00,83.89,83.9,83.83,83.85,13900.0,74.5495,74.5584,74.4962,74.5139,13900.0
2013-12-02 11:20:00,83.85,83.87,83.81,83.82,17100.0,74.5139,74.5317,74.4784,74.4873,17100.0
2013-12-02 11:30:00,83.82,83.87,83.79,83.82,19600.0,74.4873,74.5317,74.4606,74.4873,19600.0
2013-12-02 11:40:00,83.82,83.84,83.78,83.83,11400.0,74.4873,74.5051,74.4517,74.4962,11400.0
2013-12-02 11:50:00,83.82,83.97,83.82,83.94,19700.0,74.4873,74.6206,74.4873,74.5939,19700.0
2013-12-02 12:00:00,83.93,83.94,83.91,83.93,21800.0,74.585,74.5939,74.5673,74.585,21800.0
2013-12-02 12:10:00,83.95,83.97,83.93,83.97,14100.0,74.6028,74.6206,74.585,74.6206,14100.0
2013-12-02 12:20:00,83.97,84.02,83.97,84.02,25900.0,74.6206,74.665,74.6206,74.665,25900.0
2013-12-02 12:30:00,84.01,84.01,83.98,83.99,19400.0,74.6561,74.6561,74.6295,74.6384,19400.0
2013-12-02 12:40:00,83.99,84.0,83.97,84.0,26800.0,74.6384,74.6472,74.6206,74.6472,26800.0
2013-12-02 12:50:00,84.0,84.01,83.98,83.99,28500.0,74.6472,74.6561,74.6295,74.6384,28500.0
2013-12-02 13:00:00,83.99,84.0,83.98,83.99,32500.0,74.6384,74.6472,74.6295,74.6384,32500.0
2013-12-02 13:10:00,83.98,83.98,83.9,83.9,65000.0,74.6295,74.6295,74.5584,74.5584,65000.0
2013-12-02 13:20:00,83.9,83.95,83.9,83.9,15700.0,74.5584,74.6028,74.5584,74.5584,15700.0
2013-12-02 13:30:00,83.88,83.92,83.87,83.92,22900.0,74.5406,74.5761,74.5317,74.5761,22900.0
2013-12-02 13:40:00,83.93,83.93,83.87,83.88,35900.0,74.585,74.585,74.5317,74.5406,35900.0
2013-12-02 13:50:00,83.88,83.92,83.87,83.91,38600.0,74.5406,74.5761,74.5317,74.5673,38600.0
2013-12-02 14:00:00,83.9,83.91,83.82,83.83,19200.0,74.5584,74.5673,74.4873,74.4962,19200.0
2013-12-02 14:10:00,83.84,83.84,83.76,83.81,69400.0,74.5051,74.5051,74.434,74.4784,69400.0
2013-12-02 14:20:00,83.8,83.81,83.78,83.81,42900.0,74.4695,74.4784,74.4517,74.4784,42900.0
2013-12-02 14:30:00,83.8,83.82,83.77,83.79,19800.0,74.4695,74.4873,74.4428,74.4606,19800.0
2013-12-02 14:40:00,83.8,83.8,83.7,83.78,208900.0,74.4695,74.4695,74.3806,74.4517,208900.0
2013-12-02 14:50:00,83.77,83.84,83.77,83.83,17600.0,74.4428,74.5051,74.4428,74.4962,17600.0
2013-12-02 15:00:00,83.83,83.85,83.8,83.83,19900.0,74.4962,74.5139,74.4695,74.4962,19900.0
2013-12-02 15:10:00,83.81,83.84,83.8,83.81,16300.0,74.4784,74.5051,74.4695,74.4784,16300.0
2013-12-02 15:20:00,83.81,83.83,83.68,83.7,23200.0,74.4784,74.4962,74.3629,74.3806,23200.0
2013-12-02 15:30:00,83.68,83.68,83.58,83.65,18600.0,74.3629,74.3629,74.274,74.3362,18600.0
2013-12-02 15:40:00,83.65,83.66,83.58,83.6,29400.0,74.3362,74.3451,74.274,74.2918,29400.0
2013-12-02 15:50:00,83.59,83.61,83.5,83.6,289600.0,74.2829,74.3007,74.2029,74.2918,289600.0
2013-12-03 09:30:00,83.39,83.46,83.27,83.41,37500.0,74.1052,74.1674,73.9985,74.1229,37500.0
2013-12-03 09:40:00,83.34,83.36,83.28,83.34,11500.0,74.0607,74.0785,74.0074,74.0607,11500.0
2013-12-03 09:50:00,83.32,83.49,83.32,83.49,24900.0,74.043,74.194,74.043,74.194,24900.0
2013-12-03 10:00:00,83.51,83.57,83.46,83.54,27100.0,74.2118,74.2651,74.1674,74.2385,27100.0
2013-12-03 10:10:00,83.55,83.56,83.46,83.52,28800.0,74.2473,74.2562,74.1674,74.2207,28800.0
2013-12-03 10:20:00,83.51,83.56,83.45,83.47,89400.0,74.2118,74.2562,74.1585,74.1763,89400.0
2013-12-03 10:30:00,83.47,83.55,83.47,83.55,34500.0,74.1763,74.2473,74.1763,74.2473,34500.0
2013-12-03 10:40:00,83.55,83.58,83.54,83.56,27200.0,74.2473,74.274,74.2385,74.2562,27200.0
2013-12-03 10:50:00,83.56,83.58,83.51,83.53,17000.0,74.2562,74.274,74.2118,74.2296,17000.0
2013-12-03 11:00:00,83.54,83.54,83.46,83.5,18000.0,74.2385,74.2385,74.1674,74.2029,18000.0
2013-12-03 11:10:00,83.51,83.53,83.39,83.39,26300.0,74.2118,74.2296,74.1052,74.1052,26300.0
2013-12-03 11:20:00,83.4,83.44,83.33,83.36,52400.0,74.114,74.1496,74.0518,74.0785,52400.0
2013-12-03 11:30:00,83.35,83.35,83.27,83.33,17000.0,74.0696,74.0696,73.9985,74.0518,17000.0
2013-12-03 11:40:00,83.33,83.34,83.18,83.22,37500.0,74.0518,74.0607,73.9185,73.9541,37500.0
2013-12-03 11:50:00,83.21,83.28,83.18,83.28,13900.0,73.9452,74.0074,73.9185,74.0074,13900.0
2013-12-03 12:00:00,83.27,83.35,83.23,83.34,21900.0,73.9985,74.0696,73.963,74.0607,21900.0
2013-12-03 12:10:00,83.33,83.35,83.31,83.32,9700.0,74.0518,74.0696,74.0341,74.043,9700.0
2013-12-03 12:20:00,83.33,83.35,83.29,83.29,6600.0,74.0518,74.0696,74.0163,74.0163,6600.0
2013-12-03 12:30:00,83.27,83.35,83.27,83.34,11800.0,73.9985,74.0696,73.9985,74.0607,11800.0
2013-12-03 12:40:00,83.34,83.36,83.29,83.29,22900.0,74.0607,74.0785,74.0163,74.0163,22900.0
2013-12-03 12:50:00,83.3,83.33,83.3,83.32,30700.0,74.0252,74.0518,74.0252,74.043,30700.0
2013-12-03 13:00:00,83.33,83.33,83.21,83.26,8400.0,74.0518,74.0518,73.9452,73.9896,8400.0
2013-12-03 13:10:00,83.26,83.27,83.2,83.26,16100.0,73.9896,73.9985,73.9363,73.9896,16100.0
2013-12-03 13:20:00,83.25,83.26,83.13,83.15,26600.0,73.9807,73.9896,73.8741,73.8919,26600.0
2013-12-03 13:30:00,83.16,83.18,83.13,83.17,9800.0,73.9008,73.9185,73.8741,73.9097,9800.0
2013-12-03 13:40:00,83.16,83.19,83.12,83.19,29600.0,73.9008,73.9274,73.8652,73.9274,29600.0
2013-12-03 13:50:00,83.18,83.22,83.15,83.18,44200.0,73.9185,73.9541,73.8919,73.9185,44200.0
2013-12-03 14:00:00,83.17,83.18,83.13,83.14,28600.0,73.9097,73.9185,73.8741,73.883,28600.0
2013-12-03 14:10:00,83.13,83.19,83.07,83.09,40000.0,73.8741,73.9274,73.8208,73.8386,40000.0
2013-12-03 14:20:00,83.09,83.16,83.09,83.16,29700.0,73.8386,73.9008,73.8386,73.9008,29700.0
2013-12-03 14:30:00,83.15,83.29,83.14,83.27,56500.0,73.8919,74.0163,73.883,73.9985,56500.0
2013-12-03 14:40:00,83.27,83.3,83.26,83.29,27500.0,73.9985,74.0252,73.9896,74.0163,27500.0
2013-12-03 14:50:00,83.3,83.34,83.3,83.34,26200.0,74.0252,74.0607,74.0252,74.0607,26200.0
2013-12-03 15:00:00,83.34,83.34,83.26,83.26,53300.0,74.0607,74.0607,73.9896,73.9896,53300.0
2013-12-03 15:10:00,83.26,83.29,83.24,83.29,16400.0,73.9896,74.0163,73.9719,74.0163,16400.0
2013-12-03 15:20:00,83.28,83.28,83.18,83.2,19200.0,74.0074,74.0074,73.9185,73.9363,19200.0
2013-12-03 15:30:00,83.19,83.31,83.18,83.3,35000.0,73.9274,74.0341,73.9185,74.0252,35000.0
2013-12-03 15:40:00,83.29,83.36,83.24,83.36,22700.0,74.0163,74.0785,73.9719,74.0785,22700.0
2013-12-03 15:50:00,83.35,83.39,83.32,83.36,78500.0,74.0696,74.1052,74.043,74.0785,78500.0
2013-12-04 09:30:00,83.08,83.11,82.95,83.08,70600.0,73.8297,73.8563,73.7141,73.8297,70600.0
2013-12-04 09:40:00,83.12,83.14,83.05,83.09,13900.0,73.8652,73.883,73.803,73.8386,13900.0
2013-12-04 09:50:00,83.09,83.1,82.98,83.07,102100.0,73.8386,73.8474,73.7408,73.8208,102100.0
2013-12-04 10:00:00,83.08,83.37,83.05,83.36,110200.0,73.8297,74.0874,73.803,74.0785,110200.0
2013-12-04 10:10:00,83.36,83.49,83.34,83.44,46900.0,74.0785,74.194,74.0607,74.1496,46900.0
2013-12-04 10:20:00,83.45,83.57,83.45,83.51,13700.0,74.1585,74.2651,74.1585,74.2118,13700.0
2013-12-04 10:30:00,83.52,83.58,83.46,83.47,26800.0,74.2207,74.274,74.1674,74.1763,26800.0
2013-12-04 10:40:00,83.47,83.56,83.47,83.5,43100.0,74.1763,74.2562,74.1763,74.2029,43100.0
2013-12-04 10:50:00,83.49,83.55,83.46,83.55,27100.0,74.194,74.2473,74.1674,74.2473,27100.0
2013-12-04 11:00:00,83.55,83.55,83.5,83.51,72200.0,74.2473,74.2473,74.2029,74.2118,72200.0
2013-12-04 11:10:00,83.51,83.51,83.4,83.4,19500.0,74.2118,74.2118,74.114,74.114,19500.0
2013-12-04 11:20:00,83.41,83.44,83.32,83.33,61000.0,74.1229,74.1496,74.043,74.0518,61000.0
2013-12-04 11:30:00,83.32,83.37,83.32,83.35,23500.0,74.043,74.0874,74.043,74.0696,23500.0
2013-12-04 11:40:00,83.34,83.41,83.3,83.31,29800.0,74.0607,74.1229,74.0252,74.0341,29800.0
2013-12-04 11:50:00,83.33,83.37,83.31,83.34,8500.0,74.0518,74.0874,74.0341,74.0607,8500.0
2013-12-04 12:00:00,83.33,83.33,83.17,83.19,34700.0,74.0518,74.0518,73.9097,73.9274,34700.0
2013-12-04 12:10:00,83.19,83.2,83.07,83.07,32200.0,73.9274,73.9363,73.8208,73.8208,32200.0
2013-12-04 12:20:00,83.07,83.12,83.03,83.09,51200.0,73.8208,73.8652,73.7852,73.8386,51200.0
2013-12-04 12:30:00,83.1,83.19,83.08,83.18,112800.0,73.8474,73.9274,73.8297,73.9185,112800.0
2013-12-04 12:40:00,83.18,83.22,83.14,83.15,61600.0,73.9185,73.9541,73.883,73.8919,61600.0
2013-12-04 12:50:00,83.14,83.17,83.14,83.15,53000.0,73.883,73.9097,73.883,73.8919,53000.0
2013-12-04 13:00:00,83.14,83.19,83.1,83.12,83400.0,73.883,73.9274,73.8474,73.8652,83400.0
2013-12-04 13:10:00,83.12,83.12,82.98,82.99,46100.0,73.8652,73.8652,73.7408,73.7497,46100.0
2013-12-04 13:20:00,83.0,83.0,82.76,82.76,24700.0,73.7586,73.7586,73.5453,73.5453,24700.0
2013-12-04 13:30:00,82.76,82.78,82.59,82.78,29000.0,73.5453,73.5631,73.3942,73.5631,29000.0
2013-12-04 13:40:00,82.77,82.82,82.72,82.8,19200.0,73.5542,73.5986,73.5098,73.5808,19200.0
2013-12-04 13:50:00,82.79,82.82,82.75,82.78,18300.0,73.572,73.5986,73.5364,73.5631,18300.0
2013-12-04 14:00:00,82.8,82.92,82.79,82.86,21600.0,73.5808,73.6875,73.572,73.6342,21600.0
2013-12-04 14:10:00,82.84,83.03,82.84,83.01,27000.0,73.6164,73.7852,73.6164,73.7675,27000.0
2013-12-04 14:20:00,83.01,83.05,82.96,83.01,18400.0,73.7675,73.803,73.723,73.7675,18400.0
2013-12-04 14:30:00,83.0,83.09,83.0,83.06,28800.0,73.7586,73.8386,73.7586,73.8119,28800.0
2013-12-04 14:40:00,83.06,83.14,83.06,83.12,17500.0,73.8119,73.883,73.8119,73.8652,17500.0
2013-12-04 14:50:00,83.12,83.15,83.07,83.1,13500.0,73.8652,73.8919,73.8208,73.8474,13500.0
2013-12-04 15:00:00,83.12,83.14,83.04,83.05,14400.0,73.8652,73.883,73.7941,73.803,14400.0
2013-12-04 15:10:00,83.05,83.27,83.05,83.27,18400.0,73.803,73.9985,73.803,73.9985,18400.0
2013-12-04 15:20:00,83.27,83.28,83.21,83.28,22500.0,73.9985,74.0074,73.9452,74.0074,22500.0
2013-12-04 15:30:00,83.28,83.4,83.22,83.36,51700.0,74.0074,74.114,73.9541,74.0785,51700.0
2013-12-04 15:40:00,83.36,83.44,83.34,83.35,34900.0,74.0785,74.1496,74.0607,74.0696,34900.0
2013-12-04 15:50:00,83.35,83.35,83.24,83.25,85600.0,74.0696,74.0696,73.9719,73.9807,85600.0
2013-12-05 09:30:00,83.11,83.26,83.08,83.21,42000.0,73.8563,73.9896,73.8297,73.9452,42000.0
2013-12-05 09:40:00,83.24,83.24,83.01,83.11,22600.0,73.9719,73.9719,73.7675,73.8563,22600.0
2013-12-05 09:50:00,83.12,83.19,83.03,83.17,20800.0,73.8652,73.9274,73.7852,73.9097,20800.0
2013-12-05 10:00:00,83.17,83.33,83.17,83.29,243600.0,73.9097,74.0518,73.9097,74.0163,243600.0
2013-12-05 10:10:00,83.31,83.33,83.21,83.27,37600.0,74.0341,74.0518,73.9452,73.9985,37600.0
2013-12-05 10:20:00,83.25,83.26,83.04,83.09,33700.0,73.9807,73.9896,73.7941,73.8386,33700.0
2013-12-05 10:30:00,83.11,83.22,83.08,83.21,24900.0,73.8563,73.9541,73.8297,73.9452,24900.0
2013-12-05 10:40:00,83.21,83.22,83.04,83.09,43100.0,73.9452,73.9541,73.7941,73.8386,43100.0
2013-12-05 10:50:00,83.08,83.13,83.04,83.04,30200.0,73.8297,73.8741,73.7941,73.7941,30200.0
2013-12-05 11:00:00,83.06,83.14,82.97,83.06,52300.0,73.8119,73.883,73.7319,73.8119,52300.0
2013-12-05 11:10:00,83.05,83.15,83.05,83.13,33200.0,73.803,73.8919,73.803,73.8741,33200.0
2013-12-05 11:20:00,83.13,83.16,83.09,83.09,34200.0,73.8741,73.9008,73.8386,73.8386,34200.0
2013-12-05 11:30:00,83.09,83.09,83.01,83.05,32600.0,73.8386,73.8386,73.7675,73.803,32600.0
2013-12-05 11:40:00,83.06,83.09,83.03,83.07,49400.0,73.8119,73.8386,73.7852,73.8208,49400.0
2013-12-05 11:50:00,83.08,83.15,83.08,83.14,49100.0,73.8297,73.8919,73.8297,73.883,49100.0
2013-12-05 12:00:00,83.15,83.26,83.13,83.22,26700.0,73.8919,73.9896,73.8741,73.9541,26700.0
2013-12-05 12:10:00,83.22,83.27,83.22,83.22,16500.0,73.9541,73.9985,73.9541,73.9541,16500.0
2013-12-05 12:20:00,83.22,83.25,83.2,83.23,14800.0,73.9541,73.9807,73.9363,73.963,14800.0
2013-12-05 12:30:00,83.24,83.25,83.18,83.23,10700.0,73.9719,73.9807,73.9185,73.963,10700.0
2013-12-05 12:40:00,83.22,83.27,83.22,83.23,111400.0,73.9541,73.9985,73.9541,73.963,111400.0
2013-12-05 12:50:00,83.23,83.28,83.23,83.25,66000.0,73.963,74.0074,73.963,73.9807,66000.0
2013-12-05 13:00:00,83.25,83.26,83.23,83.24,74000.0,73.9807,73.9896,73.963,73.9719,74000.0
2013-12-05 13:10:00,83.24,83.26,83.16,83.17,35500.0,73.9719,73.9896,73.9008,73.9097,35500.0
2013-12-05 13:20:00,83.16,83.18,83.09,83.14,12500.0,73.9008,73.9185,73.8386,73.883,12500.0
2013-12-05 13:30:00,83.15,83.2,83.14,83.19,18700.0,73.8919,73.9363,73.883,73.9274,18700.0
2013-12-05 13:40:00,83.18,83.19,83.09,83.11,45100.0,73.9185,73.9274,73.8386,73.8563,45100.0
2013-12-05 13:50:00,83.12,83.18,83.1,83.15,45800.0,73.8652,73.9185,73.8474,73.8919,45800.0
2013-12-05 14:00:00,83.16,83.25,83.15,83.19,42600.0,73.9008,73.9807,73.8919,73.9274,42600.0
2013-12-05 14:10:00,83.19,83.19,83.04,83.11,16500.0,73.9274,73.9274,73.7941,73.8563,16500.0
2013-12-05 14:20:00,83.11,83.13,83.06,83.13,13200.0,73.8563,73.8741,73.8119,73.8741,13200.0
2013-12-05 14:30:00,83.13,83.18,83.11,83.18,36300.0,73.8741,73.9185,73.8563,73.9185,36300.0
2013-12-05 14:40:00,83.19,83.19,83.1,83.11,25600.0,73.9274,73.9274,73.8474,73.8563,25600.0
2013-12-05 14:50:00,83.11,83.11,82.98,83.01,60100.0,73.8563,73.8563,73.7408,73.7675,60100.0
2013-12-05 15:00:00,83.0,83.08,82.98,83.08,15100.0,73.7586,73.8297,73.7408,73.8297,15100.0
2013-12-05 15:10:00,83.08,83.1,83.04,83.08,36000.0,73.8297,73.8474,73.7941,73.8297,36000.0
2013-12-05 15:20:00,83.07,83.15,83.03,83.11,32400.0,73.8208,73.8919,73.7852,73.8563,32400.0
2013-12-05 15:30:00,83.09,83.24,83.08,83.19,90000.0,73.8386,73.9719,73.8297,73.9274,90000.0
2013-12-05 15:40:00,83.19,83.19,83.0,83.06,47500.0,73.9274,73.9274,73.7586,73.8119,47500.0
2013-12-05 15:50:00,83.05,83.11,83.02,83.1,81300.0,73.803,73.8563,73.7764,73.8474,81300.0
2013-12-06 09:30:00,83.74,83.85,83.72,83.72,17200.0,74.4162,74.5139,74.3984,74.3984,17200.0
2013-12-06 09:40:00,83.7,83.73,83.61,83.61,39300.0,74.3806,74.4073,74.3007,74.3007,39300.0
2013-12-06 09:50:00,83.59,83.8,83.58,83.71,28200.0,74.2829,74.4695,74.274,74.3895,28200.0
2013-12-06 10:00:00,83.72,83.78,83.66,83.69,38500.0,74.3984,74.4517,74.3451,74.3718,38500.0
2013-12-06 10:10:00,83.69,83.73,83.62,83.69,39000.0,74.3718,74.4073,74.3095,74.3718,39000.0
2013-12-06 10:20:00,83.69,83.72,83.62,83.65,60000.0,74.3718,74.3984,74.3095,74.3362,60000.0
2013-12-06 10:30:00,83.64,83.64,83.54,83.54,19500.0,74.3273,74.3273,74.2385,74.2385,19500.0
2013-12-06 10:40:00,83.53,83.57,83.46,83.49,53400.0,74.2296,74.2651,74.1674,74.194,53400.0
2013-12-06 10:50:00,83.49,83.6,83.49,83.55,53500.0,74.194,74.2918,74.194,74.2473,53500.0
2013-12-06 11:00:00,83.55,83.67,83.53,83.65,42000.0,74.2473,74.354,74.2296,74.3362,42000.0
2013-12-06 11:10:00,83.65,83.72,83.64,83.66,43700.0,74.3362,74.3984,74.3273,74.3451,43700.0
2013-12-06 11:20:00,83.66,83.68,83.64,83.67,38600.0,74.3451,74.3629,74.3273,74.354,38600.0
2013-12-06 11:30:00,83.67,83.77,83.67,83.74,51600.0,74.354,74.4428,74.354,74.4162,51600.0
2013-12-06 11:40:00,83.74,83.8,83.72,83.78,20700.0,74.4162,74.4695,74.3984,74.4517,20700.0
2013-12-06 11:50:00,83.78,83.79,83.72,83.79,23400.0,74.4517,74.4606,74.3984,74.4606,23400.0
2013-12-06 12:00:00,83.79,83.79,83.74,83.74,15200.0,74.4606,74.4606,74.4162,74.4162,15200.0
2013-12-06 12:10:00,83.75,83.78,83.73,83.78,13600.0,74.4251,74.4517,74.4073,74.4517,13600.0
2013-12-06 12:20:00,83.78,83.78,83.76,83.78,14200.0,74.4517,74.4517,74.434,74.4517,14200.0
2013-12-06 12:30:00,83.78,83.84,83.76,83.84,22700.0,74.4517,74.5051,74.434,74.5051,22700.0
2013-12-06 12:40:00,83.84,83.89,83.83,83.84,19400.0,74.5051,74.5495,74.4962,74.5051,19400.0
2013-12-06 12:50:00,83.85,83.88,83.84,83.87,25300.0,74.5139,74.5406,74.5051,74.5317,25300.0
2013-12-06 13:00:00,83.86,83.88,83.84,83.84,18900.0,74.5228,74.5406,74.5051,74.5051,18900.0
2013-12-06 13:10:00,83.83,83.84,83.8,83.84,14000.0,74.4962,74.5051,74.4695,74.5051,14000.0
2013-12-06 13:20:00,83.85,83.85,83.78,83.78,20700.0,74.5139,74.5139,74.4517,74.4517,20700.0
2013-12-06 13:30:00,83.78,83.84,83.78,83.84,25800.0,74.4517,74.5051,74.4517,74.5051,25800.0
2013-12-06 13:40:00,83.83,83.91,83.83,83.89,116700.0,74.4962,74.5673,74.4962,74.5495,116700.0
2013-12-06 13:50:00,83.89,83.9,83.84,83.86,33700.0,74.5495,74.5584,74.5051,74.5228,33700.0
2013-12-06 14:00:00,83.85,83.91,83.85,83.91,21000.0,74.5139,74.5673,74.5139,74.5673,21000.0
2013-12-06 14:10:00,83.9,83.9,83.85,83.85,28400.0,74.5584,74.5584,74.5139,74.5139,28400.0
2013-12-06 14:20:00,83.85,83.88,83.85,83.86,27900.0,74.5139,74.5406,74.5139,74.5228,27900.0
2013-12-06 14:30:00,83.85,83.87,83.84,83.85,42300.0,74.5139,74.5317,74.5051,74.5139,42300.0
2013-12-06 14:40:00,83.85,83.88,83.84,83.85,61700.0,74.5139,74.5406,74.5051,74.5139,61700.0
2013-12-06 14:50:00,83.85,83.86,83.79,83.82,43500.0,74.5139,74.5228,74.4606,74.4873,43500.0
2013-12-06 15:00:00,83.83,83.84,83.8,83.81,79600.0,74.4962,74.5051,74.4695,74.4784,79600.0
2013-12-06 15:10:00,83.8,83.82,83.77,83.77,54000.0,74.4695,74.4873,74.4428,74.4428,54000.0
2013-12-06 15:20:00,83.77,83.8,83.75,83.75,55200.0,74.4428,74.4695,74.4251,74.4251,55200.0
2013-12-06 15:30:00,83.75,83.81,83.69,83.7,107200.0,74.4251,74.4784,74.3718,74.3806,107200.0
2013-12-06 15:40:00,83.71,83.78,83.7,83.76,105100.0,74.3895,74.4517,74.3806,74.434,105100.0
2013-12-06 15:50:00,83.77,83.85,83.77,83.83,116500.0,74.4428,74.5139,74.4428,74.4962,116500.0
2013-12-09 09:30:00,84.1,84.16,83.97,84.01,35900.0,74.7361,74.7894,74.6206,74.6561,35900.0
2013-12-09 09:40:00,84.0,84.08,83.96,84.04,54300.0,74.6472,74.7183,74.6117,74.6828,54300.0
2013-12-09 09:50:00,84.06,84.18,84.04,84.17,47100.0,74.7006,74.8072,74.6828,74.7983,47100.0
2013-12-09 10:00:00,84.19,84.2,84.07,84.07,21900.0,74.8161,74.825,74.7094,74.7094,21900.0
2013-12-09 10:10:00,84.08,84.1,84.01,84.02,40700.0,74.7183,74.7361,74.6561,74.665,40700.0
2013-12-09 10:20:00,84.01,84.03,83.93,83.97,24200.0,74.6561,74.6739,74.585,74.6206,24200.0
2013-12-09 10:30:00,83.95,84.0,83.9,84.0,19900.0,74.6028,74.6472,74.5584,74.6472,19900.0
2013-12-09 10:40:00,84.0,84.01,83.95,83.95,45100.0,74.6472,74.6561,74.6028,74.6028,45100.0
2013-12-09 10:50:00,83.95,84.05,83.95,84.02,29700.0,74.6028,74.6917,74.6028,74.665,29700.0
2013-12-09 11:00:00,84.01,84.06,83.99,84.04,23400.0,74.6561,74.7006,74.6384,74.6828,23400.0
2013-12-09 11:10:00,84.04,84.08,84.01,84.05,27900.0,74.6828,74.7183,74.6561,74.6917,27900.0
2013-12-09 11:20:00,84.04,84.11,84.04,84.08,13500.0,74.6828,74.745,74.6828,74.7183,13500.0
2013-12-09 11:30:00,84.06,84.1,84.03,84.05,7700.0,74.7006,74.7361,74.6739,74.6917,7700.0
2013-12-09 11:40:00,84.05,84.06,84.02,84.02,15800.0,74.6917,74.7006,74.665,74.665,15800.0
2013-12-09 11:50:00,84.04,84.05,84.02,84.03,16300.0,74.6828,74.6917,74.665,74.6739,16300.0
2013-12-09 12:00:00,84.02,84.06,83.98,83.99,72400.0,74.665,74.7006,74.6295,74.6384,72400.0
2013-12-09 12:10:00,83.98,84.03,83.98,84.01,22900.0,74.6295,74.6739,74.6295,74.6561,22900.0
2013-12-09 12:20:00,84.02,84.03,83.97,83.97,35400.0,74.665,74.6739,74.6206,74.6206,35400.0
2013-12-09 12:30:00,83.96,84.0,83.95,84.0,20400.0,74.6117,74.6472,74.6028,74.6472,20400.0
2013-12-09 12:40:00,84.0,84.03,83.99,84.01,95100.0,74.6472,74.6739,74.6384,74.6561,95100.0
2013-12-09 12:50:00,84.01,84.02,83.98,84.0,45400.0,74.6561,74.665,74.6295,74.6472,45400.0
2013-12-09 13:00:00,84.01,84.02,83.98,84.0,18500.0,74.6561,74.665,74.6295,74.6472,18500.0
2013-12-09 13:10:00,84.0,84.04,84.0,84.01,14100.0,74.6472,74.6828,74.6472,74.6561,14100.0
2013-12-09 13:20:00,84.02,84.08,84.01,84.06,23900.0,74.665,74.7183,74.6561,74.7006,23900.0
2013-12-09 13:30:00,84.07,84.07,84.04,84.06,48000.0,74.7094,74.7094,74.6828,74.7006,48000.0
2013-12-09 13:40:00,84.06,84.08,84.01,84.04,250500.0,74.7006,74.7183,74.6561,74.6828,250500.0
2013-12-09 13:50:00,84.04,84.05,83.99,84.01,17600.0,74.6828,74.6917,74.6384,74.6561,17600.0
2013-12-09 14:00:00,84.0,84.03,83.99,84.0,28600.0,74.6472,74.6739,74.6384,74.6472,28600.0
2013-12-09 14:10:00,84.0,84.02,83.95,83.95,24500.0,74.6472,74.665,74.6028,74.6028,24500.0
2013-12-09 14:20:00,83.96,84.0,83.93,83.99,42000.0,74.6117,74.6472,74.585,74.6384,42000.0
2013-12-09 14:30:00,83.98,84.03,83.98,83.99,44400.0,74.6295,74.6739,74.6295,74.6384,44400.0
2013-12-09 14:40:00,83.98,84.03,83.97,84.0,72100.0,74.6295,74.6739,74.6206,74.6472,72100.0
2013-12-09 14:50:00,84.01,84.02,83.95,83.99,46200.0,74.6561,74.665,74.6028,74.6384,46200.0
2013-12-09 15:00:00,83.98,84.01,83.95,83.97,21800.0,74.6295,74.6561,74.6028,74.6206,21800.0
2013-12-09 15:10:00,83.99,84.02,83.98,83.98,34000.0,74.6384,74.665,74.6295,74.6295,34000.0
2013-12-09 15:20:00,83.98,83.99,83.9,83.91,29700.0,74.6295,74.6384,74.5584,74.5673,29700.0
2013-12-09 15:30:00,83.91,83.95,83.9,83.91,33500.0,74.5673,74.6028,74.5584,74.5673,33500.0
2013-12-09 15:40:00,83.92,83.99,83.91,83.98,79400.0,74.5761,74.6384,74.5673,74.6295,79400.0
2013-12-09 15:50:00,83.97,83.99,83.91,83.99,164600.0,74.6206,74.6384,74.5673,74.6384,164600.0
2013-12-10 09:30:00,83.78,83.86,83.74,83.84,45900.0,74.4517,74.5228,74.4162,74.5051,45900.0
2013-12-10 09:40:00,83.85,83.85,83.79,83.83,51300.0,74.5139,74.5139,74.4606,74.4962,51300.0
2013-12-10 09:50:00,83.86,83.88,83.76,83.85,40600.0,74.5228,74.5406,74.434,74.5139,40600.0
2013-12-10 10:00:00,83.86,83.97,83.85,83.95,22100.0,74.5228,74.6206,74.5139,74.6028,22100.0
2013-12-10 10:10:00,83.95,83.96,83.89,83.92,23100.0,74.6028,74.6117,74.5495,74.5761,23100.0
2013-12-10 10:20:00,83.9,83.93,83.89,83.92,19200.0,74.5584,74.585,74.5495,74.5761,19200.0
2013-12-10 10:30:00,83.91,84.03,83.91,84.03,40100.0,74.5673,74.6739,74.5673,74.6739,40100.0
2013-12-10 10:40:00,84.03,84.03,83.97,83.99,33500.0,74.6739,74.6739,74.6206,74.6384,33500.0
2013-12-10 10:50:00,83.98,84.01,83.91,83.91,30800.0,74.6295,74.6561,74.5673,74.5673,30800.0
2013-12-10 11:00:00,83.9,83.92,83.83,83.87,84200.0,74.5584,74.5761,74.4962,74.5317,84200.0
2013-12-10 11:10:00,83.85,83.9,83.81,83.9,53900.0,74.5139,74.5584,74.4784,74.5584,53900.0
2013-12-10 11:20:00,83.89,83.91,83.87,83.87,22100.0,74.5495,74.5673,74.5317,74.5317,22100.0
2013-12-10 11:30:00,83.86,83.86,83.8,83.82,16300.0,74.5228,74.5228,74.4695,74.4873,16300.0
2013-12-10 11:40:00,83.83,83.84,83.79,83.81,22700.0,74.4962,74.5051,74.4606,74.4784,22700.0
2013-12-10 11:50:00,83.81,83.81,83.74,83.78,15000.0,74.4784,74.4784,74.4162,74.4517,15000.0
2013-12-10 12:00:00,83.78,83.78,83.69,83.71,37800.0,74.4517,74.4517,74.3718,74.3895,37800.0
2013-12-10 12:10:00,83.7,83.76,83.69,83.74,39400.0,74.3806,74.434,74.3718,74.4162,39400.0
2013-12-10 12:20:00,83.72,83.83,83.72,83.82,15500.0,74.3984,74.4962,74.3984,74.4873,15500.0
2013-12-10 12:30:00,83.81,83.82,83.77,83.79,16200.0,74.4784,74.4873,74.4428,74.4606,16200.0
2013-12-10 12:40:00,83.78,83.84,83.77,83.84,28700.0,74.4517,74.5051,74.4428,74.5051,28700.0
2013-12-10 12:50:00,83.83,83.87,83.83,83.84,21900.0,74.4962,74.5317,74.4962,74.5051,21900.0
2013-12-10 13:00:00,83.84,83.88,83.83,83.84,7700.0,74.5051,74.5406,74.4962,74.5051,7700.0
2013-12-10 13:10:00,83.83,83.87,83.83,83.84,12300.0,74.4962,74.5317,74.4962,74.5051,12300.0
2013-12-10 13:20:00,83.84,83.85,83.75,83.76,17600.0,74.5051,74.5139,74.4251,74.434,17600.0
2013-12-10 13:30:00,83.76,83.8,83.75,83.8,14300.0,74.434,74.4695,74.4251,74.4695,14300.0
2013-12-10 13:40:00,83.78,83.78,83.75,83.77,22200.0,74.4517,74.4517,74.4251,74.4428,22200.0
2013-12-10 13:50:00,83.77,83.77,83.67,83.7,21200.0,74.4428,74.4428,74.354,74.3806,21200.0
2013-12-10 14:00:00,83.71,83.76,83.69,83.76,11900.0,74.3895,74.434,74.3718,74.434,11900.0
2013-12-10 14:10:00,83.75,83.77,83.73,83.74,17500.0,74.4251,74.4428,74.4073,74.4162,17500.0
2013-12-10 14:20:00,83.75,83.77,83.72,83.77,13100.0,74.4251,74.4428,74.3984,74.4428,13100.0
2013-12-10 14:30:00,83.76,83.81,83.74,83.8,71100.0,74.434,74.4784,74.4162,74.4695,71100.0
2013-12-10 14:40:00,83.8,83.8,83.73,83.76,32700.0,74.4695,74.4695,74.4073,74.434,32700.0
2013-12-10 14:50:00,83.75,83.81,83.73,83.8,52700.0,74.4251,74.4784,74.4073,74.4695,52700.0
2013-12-10 15:00:00,83.81,83.86,83.79,83.83,95800.0,74.4784,74.5228,74.4606,74.4962,95800.0
2013-12-10 15:10:00,83.83,83.86,83.8,83.8,32500.0,74.4962,74.5228,74.4695,74.4695,32500.0
2013-12-10 15:20:00,83.8,83.88,83.8,83.86,58400.0,74.4695,74.5406,74.4695,74.5228,58400.0
2013-12-10 15:30:00,83.86,83.87,83.78,83.8,31800.0,74.5228,74.5317,74.4517,74.4695,31800.0
2013-12-10 15:40:00,83.81,83.83,83.73,83.74,110700.0,74.4784,74.4962,74.4073,74.4162,110700.0
2013-12-10 15:50:00,83.74,83.77,83.69,83.7,285100.0,74.4162,74.4428,74.3718,74.3806,285100.0
2013-12-11 09:30:00,83.85,83.88,83.77,83.82,60800.0,74.5139,74.5406,74.4428,74.4873,60800.0
2013-12-11 09:40:00,83.8,83.82,83.61,83.63,145700.0,74.4695,74.4873,74.3007,74.3184,145700.0
2013-12-11 09:50:00,83.61,83.67,83.51,83.67,37900.0,74.3007,74.354,74.2118,74.354,37900.0
2013-12-11 10:00:00,83.64,83.65,83.42,83.49,69500.0,74.3273,74.3362,74.1318,74.194,69500.0
2013-12-11 10:10:00,83.49,83.57,83.46,83.47,37000.0,74.194,74.2651,74.1674,74.1763,37000.0
2013-12-11 10:20:00,83.46,83.57,83.37,83.38,70300.0,74.1674,74.2651,74.0874,74.0963,70300.0
2013-12-11 10:30:00,83.37,83.48,83.37,83.46,64200.0,74.0874,74.1851,74.0874,74.1674,64200.0
2013-12-11 10:40:00,83.47,83.5,83.4,83.4,25300.0,74.1763,74.2029,74.114,74.114,25300.0
2013-12-11 10:50:00,83.42,83.51,83.4,83.48,13300.0,74.1318,74.2118,74.114,74.1851,13300.0
2013-12-11 11:00:00,83.49,83.51,83.45,83.46,18300.0,74.194,74.2118,74.1585,74.1674,18300.0
2013-12-11 11:10:00,83.46,83.5,83.37,83.4,50000.0,74.1674,74.2029,74.0874,74.114,50000.0
2013-12-11 11:20:00,83.4,83.41,83.34,83.39,29700.0,74.114,74.1229,74.0607,74.1052,29700.0
2013-12-11 11:30:00,83.37,83.38,83.3,83.31,24500.0,74.0874,74.0963,74.0252,74.0341,24500.0
2013-12-11 11:40:00,83.32,83.36,83.3,83.35,63600.0,74.043,74.0785,74.0252,74.0696,63600.0
2013-12-11 11:50:00,83.35,83.35,83.27,83.35,25500.0,74.0696,74.0696,73.9985,74.0696,25500.0
2013-12-11 12:00:00,83.35,83.35,83.23,83.27,51700.0,74.0696,74.0696,73.963,73.9985,51700.0
2013-12-11 12:10:00,83.26,83.28,83.15,83.17,89900.0,73.9896,74.0074,73.8919,73.9097,89900.0
2013-12-11 12:20:00,83.17,83.18,83.09,83.1,43100.0,73.9097,73.9185,73.8386,73.8474,43100.0
2013-12-11 12:30:00,83.1,83.2,83.08,83.19,60200.0,73.8474,73.9363,73.8297,73.9274,60200.0
2013-12-11 12:40:00,83.18,83.21,83.16,83.18,82100.0,73.9185,73.9452,73.9008,73.9185,82100.0
2013-12-11 12:50:00,83.18,83.2,83.12,83.16,41100.0,73.9185,73.9363,73.8652,73.9008,41100.0
2013-12-11 13:00:00,83.17,83.27,83.17,83.26,15400.0,73.9097,73.9985,73.9097,73.9896,15400.0
2013-12-11 13:10:00,83.25,83.29,83.2,83.2,20700.0,73.9807,74.0163,73.9363,73.9363,20700.0
2013-12-11 13:20:00,83.2,83.2,83.14,83.14,25100.0,73.9363,73.9363,73.883,73.883,25100.0
2013-12-11 13:30:00,83.13,83.26,83.13,83.25,11000.0,73.8741,73.9896,73.8741,73.9807,11000.0
2013-12-11 13:40:00,83.24,83.32,83.24,83.29,22200.0,73.9719,74.043,73.9719,74.0163,22200.0
2013-12-11 13:50:00,83.27,83.32,83.23,83.32,125000.0,73.9985,74.043,73.963,74.043,125000.0
2013-12-11 14:00:00,83.32,83.32,83.2,83.22,25500.0,74.043,74.043,73.9363,73.9541,25500.0
2013-12-11 14:10:00,83.22,83.24,83.11,83.13,128300.0,73.9541,73.9719,73.8563,73.8741,128300.0
2013-12-11 14:20:00,83.13,83.2,83.12,83.18,32400.0,73.8741,73.9363,73.8652,73.9185,32400.0
2013-12-11 14:30:00,83.19,83.19,83.11,83.14,46000.0,73.9274,73.9274,73.8563,73.883,46000.0
2013-12-11 14:40:00,83.15,83.23,83.11,83.2,22800.0,73.8919,73.963,73.8563,73.9363,22800.0
2013-12-11 14:50:00,83.2,83.2,83.07,83.09,24400.0,73.9363,73.9363,73.8208,73.8386,24400.0
2013-12-11 15:00:00,83.1,83.13,83.06,83.1,47300.0,73.8474,73.8741,73.8119,73.8474,47300.0
2013-12-11 15:10:00,83.1,83.1,82.98,83.01,48500.0,73.8474,73.8474,73.7408,73.7675,48500.0
2013-12-11 15:20:00,83.02,83.05,82.95,82.96,81800.0,73.7764,73.803,73.7141,73.723,81800.0
2013-12-11 15:30:00,82.96,83.01,82.91,82.92,90000.0,73.723,73.7675,73.6786,73.6875,90000.0
2013-12-11 15:40:00,82.92,82.94,82.8,82.86,73800.0,73.6875,73.7053,73.5808,73.6342,73800.0
2013-12-11 15:50:00,82.86,82.95,82.81,82.89,64300.0,73.6342,73.7141,73.5897,73.6608,64300.0
2013-12-12 09:30:00,82.9,82.92,82.81,82.87,53700.0,73.6697,73.6875,73.5897,73.6431,53700.0
2013-12-12 09:40:00,82.89,82.96,82.7,82.71,29000.0,73.6608,73.723,73.492,73.5009,29000.0
2013-12-12 09:50:00,82.71,82.8,82.65,82.76,26400.0,73.5009,73.5808,73.4476,73.5453,26400.0
2013-12-12 10:00:00,82.76,82.85,82.73,82.77,26800.0,73.5453,73.6253,73.5186,73.5542,26800.0
2013-12-12 10:10:00,82.76,82.76,82.6,82.63,25400.0,73.5453,73.5453,73.4031,73.4298,25400.0
2013-12-12 10:20:00,82.64,82.74,82.64,82.73,16400.0,73.4387,73.5275,73.4387,73.5186,16400.0
2013-12-12 10:30:00,82.73,82.84,82.71,82.82,28100.0,73.5186,73.6164,73.5009,73.5986,28100.0
2013-12-12 10:40:00,82.84,82.9,82.76,82.86,90200.0,73.6164,73.6697,73.5453,73.6342,90200.0
2013-12-12 10:50:00,82.87,82.89,82.77,82.84,28500.0,73.6431,73.6608,73.5542,73.6164,28500.0
2013-12-12 11:00:00,82.84,82.94,82.83,82.93,22600.0,73.6164,73.7053,73.6075,73.6964,22600.0
2013-12-12 11:10:00,82.92,82.94,82.83,82.87,24400.0,73.6875,73.7053,73.6075,73.6431,24400.0
2013-12-12 11:20:00,82.87,82.89,82.72,82.74,24100.0,73.6431,73.6608,73.5098,73.5275,24100.0
2013-12-12 11:30:00,82.75,82.82,82.74,82.82,35100.0,73.5364,73.5986,73.5275,73.5986,35100.0
2013-12-12 11:40:00,82.82,82.83,82.74,82.77,46000.0,73.5986,73.6075,73.5275,73.5542,46000.0
2013-12-12 11:50:00,82.78,82.81,82.72,82.72,15300.0,73.5631,73.5897,73.5098,73.5098,15300.0
2013-12-12 12:00:00,82.72,82.72,82.63,82.69,25800.0,73.5098,73.5098,73.4298,73.4831,25800.0
2013-12-12 12:10:00,82.69,82.74,82.63,82.64,19500.0,73.4831,73.5275,73.4298,73.4387,19500.0
2013-12-12 12:20:00,82.65,82.65,82.49,82.57,65400.0,73.4476,73.4476,73.3054,73.3765,65400.0
2013-12-12 12:30:00,82.57,82.57,82.5,82.55,26400.0,73.3765,73.3765,73.3143,73.3587,26400.0
2013-12-12 12:40:00,82.54,82.61,82.5,82.6,29500.0,73.3498,73.412,73.3143,73.4031,29500.0
2013-12-12 12:50:00,82.59,82.63,82.56,82.58,22500.0,73.3942,73.4298,73.3676,73.3853,22500.0
2013-12-12 13:00:00,82.57,82.7,82.57,82.67,20300.0,73.3765,73.492,73.3765,73.4653,20300.0
2013-12-12 13:10:00,82.66,82.71,82.65,82.7,13100.0,73.4564,73.5009,73.4476,73.492,13100.0
2013-12-12 13:20:00,82.7,82.72,82.63,82.67,114900.0,73.492,73.5098,73.4298,73.4653,114900.0
2013-12-12 13:30:00,82.67,82.71,82.64,82.71,30600.0,73.4653,73.5009,73.4387,73.5009,30600.0
2013-12-12 13:40:00,82.71,82.74,82.69,82.71,44000.0,73.5009,73.5275,73.4831,73.5009,44000.0
2013-12-12 13:50:00,82.71,82.72,82.67,82.72,49900.0,73.5009,73.5098,73.4653,73.5098,49900.0
2013-12-12 14:00:00,82.72,82.84,82.72,82.81,29000.0,73.5098,73.6164,73.5098,73.5897,29000.0
2013-12-12 14:10:00,82.82,82.87,82.8,82.82,89200.0,73.5986,73.6431,73.5808,73.5986,89200.0
2013-12-12 14:20:00,82.83,82.87,82.8,82.84,23300.0,73.6075,73.6431,73.5808,73.6164,23300.0
2013-12-12 14:30:00,82.84,82.87,82.78,82.79,48000.0,73.6164,73.6431,73.5631,73.572,48000.0
2013-12-12 14:40:00,82.8,82.84,82.77,82.81,33200.0,73.5808,73.6164,73.5542,73.5897,33200.0
2013-12-12 14:50:00,82.81,82.95,82.79,82.9,46900.0,73.5897,73.7141,73.572,73.6697,46900.0
2013-12-12 15:00:00,82.9,82.91,82.78,82.82,52000.0,73.6697,73.6786,73.5631,73.5986,52000.0
2013-12-12 15:10:00,82.81,82.84,82.75,82.78,35100.0,73.5897,73.6164,73.5364,73.5631,35100.0
2013-12-12 15:20:00,82.77,82.89,82.76,82.86,58800.0,73.5542,73.6608,73.5453,73.6342,58800.0
2013-12-12 15:30:00,82.85,82.88,82.77,82.78,40100.0,73.6253,73.6519,73.5542,73.5631,40100.0
2013-12-12 15:40:00,82.76,82.79,82.68,82.68,49100.0,73.5453,73.572,73.4742,73.4742,49100.0
2013-12-12 15:50:00,82.68,82.69,82.58,82.63,61800.0,73.4742,73.4831,73.3853,73.4298,61800.0
2013-12-13 09:30:00,82.82,83.01,82.81,82.94,33900.0,73.5986,73.7675,73.5897,73.7053,33900.0
2013-12-13 09:40:00,82.93,82.93,82.72,82.77,47800.0,73.6964,73.6964,73.5098,73.5542,47800.0
2013-12-13 09:50:00,82.77,82.77,82.62,82.62,22700.0,73.5542,73.5542,73.4209,73.4209,22700.0
2013-12-13 10:00:00,82.64,82.75,82.63,82.73,20100.0,73.4387,73.5364,73.4298,73.5186,20100.0
2013-12-13 10:10:00,82.72,82.73,82.54,82.58,42800.0,73.5098,73.5186,73.3498,73.3853,42800.0
2013-12-13 10:20:00,82.58,82.62,82.52,82.59,69800.0,73.3853,73.4209,73.332,73.3942,69800.0
2013-12-13 10:30:00,82.6,82.71,82.6,82.69,33500.0,73.4031,73.5009,73.4031,73.4831,33500.0
2013-12-13 10:40:00,82.7,82.7,82.63,82.63,10600.0,73.492,73.492,73.4298,73.4298,10600.0
2013-12-13 10:50:00,82.65,82.71,82.63,82.67,12900.0,73.4476,73.5009,73.4298,73.4653,12900.0
2013-12-13 11:00:00,82.67,82.69,82.56,82.6,13700.0,73.4653,73.4831,73.3676,73.4031,13700.0
2013-12-13 11:10:00,82.58,82.73,82.58,82.72,76600.0,73.3853,73.5186,73.3853,73.5098,76600.0
2013-12-13 11:20:00,82.72,82.72,82.64,82.64,20600.0,73.5098,73.5098,73.4387,73.4387,20600.0
2013-12-13 11:30:00,82.63,82.68,82.6,82.68,33400.0,73.4298,73.4742,73.4031,73.4742,33400.0
2013-12-13 11:40:00,82.68,82.71,82.62,82.64,30100.0,73.4742,73.5009,73.4209,73.4387,30100.0
2013-12-13 11:50:00,82.63,82.7,82.63,82.7,7200.0,73.4298,73.492,73.4298,73.492,7200.0
2013-12-13 12:00:00,82.69,82.72,82.63,82.66,23000.0,73.4831,73.5098,73.4298,73.4564,23000.0
2013-12-13 12:10:00,82.67,82.73,82.66,82.73,19300.0,73.4653,73.5186,73.4564,73.5186,19300.0
2013-12-13 12:20:00,82.72,82.79,82.72,82.79,31500.0,73.5098,73.572,73.5098,73.572,31500.0
2013-12-13 12:30:00,82.8,82.8,82.76,82.78,24200.0,73.5808,73.5808,73.5453,73.5631,24200.0
2013-12-13 12:40:00,82.78,82.78,82.71,82.73,40300.0,73.5631,73.5631,73.5009,73.5186,40300.0
2013-12-13 12:50:00,82.7,82.75,82.69,82.74,19600.0,73.492,73.5364,73.4831,73.5275,19600.0
2013-12-13 13:00:00,82.74,82.79,82.74,82.74,12000.0,73.5275,73.572,73.5275,73.5275,12000.0
2013-12-13 13:10:00,82.73,82.77,82.72,82.77,62400.0,73.5186,73.5542,73.5098,73.5542,62400.0
2013-12-13 13:20:00,82.76,82.77,82.73,82.76,20000.0,73.5453,73.5542,73.5186,73.5453,20000.0
2013-12-13 13:30:00,82.76,82.84,82.75,82.81,25200.0,73.5453,73.6164,73.5364,73.5897,25200.0
2013-12-13 13:40:00,82.81,82.81,82.75,82.79,17800.0,73.5897,73.5897,73.5364,73.572,17800.0
2013-12-13 13:50:00,82.79,82.8,82.73,82.74,9200.0,73.572,73.5808,73.5186,73.5275,9200.0
2013-12-13 14:00:00,82.74,82.74,82.59,82.64,50800.0,73.5275,73.5275,73.3942,73.4387,50800.0
2013-12-13 14:10:00,82.63,82.64,82.53,82.57,23600.0,73.4298,73.4387,73.3409,73.3765,23600.0
2013-12-13 14:20:00,82.57,82.57,82.49,82.53,10600.0,73.3765,73.3765,73.3054,73.3409,10600.0
2013-12-13 14:30:00,82.54,82.6,82.54,82.58,18500.0,73.3498,73.4031,73.3498,73.3853,18500.0
2013-12-13 14:40:00,82.58,82.65,82.58,82.64,19800.0,73.3853,73.4476,73.3853,73.4387,19800.0
2013-12-13 14:50:00,82.62,82.71,82.62,82.7,19900.0,73.4209,73.5009,73.4209,73.492,19900.0
2013-12-13 15:00:00,82.7,82.75,82.7,82.74,38200.0,73.492,73.5364,73.492,73.5275,38200.0
2013-12-13 15:10:00,82.74,82.78,82.73,82.76,15800.0,73.5275,73.5631,73.5186,73.5453,15800.0
2013-12-13 15:20:00,82.77,82.84,82.76,82.83,36800.0,73.5542,73.6164,73.5453,73.6075,36800.0
2013-12-13 15:30:00,82.81,82.85,82.68,82.69,23200.0,73.5897,73.6253,73.4742,73.4831,23200.0
2013-12-13 15:40:00,82.67,82.76,82.67,82.74,28100.0,73.4653,73.5453,73.4653,73.5275,28100.0
2013-12-13 15:50:00,82.73,82.78,82.63,82.66,77600.0,73.5186,73.5631,73.4298,73.4564,77600.0
2013-12-16 09:30:00,82.96,83.34,82.91,83.28,58800.0,73.723,74.0607,73.6786,74.0074,58800.0
2013-12-16 09:40:00,83.3,83.38,83.24,83.32,69300.0,74.0252,74.0963,73.9719,74.043,69300.0
2013-12-16 09:50:00,83.32,83.42,83.31,83.37,53700.0,74.043,74.1318,74.0341,74.0874,53700.0
2013-12-16 10:00:00,83.38,83.42,83.28,83.28,28100.0,74.0963,74.1318,74.0074,74.0074,28100.0
2013-12-16 10:10:00,83.29,83.32,83.22,83.24,17800.0,74.0163,74.043,73.9541,73.9719,17800.0
2013-12-16 10:20:00,83.25,83.31,83.22,83.29,14500.0,73.9807,74.0341,73.9541,74.0163,14500.0
2013-12-16 10:30:00,83.3,83.3,83.15,83.15,103000.0,74.0252,74.0252,73.8919,73.8919,103000.0
2013-12-16 10:40:00,83.15,83.2,83.14,83.18,23400.0,73.8919,73.9363,73.883,73.9185,23400.0
2013-12-16 10:50:00,83.18,83.23,83.15,83.19,41300.0,73.9185,73.963,73.8919,73.9274,41300.0
2013-12-16 11:00:00,83.19,83.21,83.1,83.14,42100.0,73.9274,73.9452,73.8474,73.883,42100.0
2013-12-16 11:10:00,83.12,83.24,83.12,83.17,60200.0,73.8652,73.9719,73.8652,73.9097,60200.0
2013-12-16 11:20:00,83.17,83.24,83.15,83.24,33800.0,73.9097,73.9719,73.8919,73.9719,33800.0
2013-12-16 11:30:00,83.23,83.25,83.17,83.18,25000.0,73.963,73.9807,73.9097,73.9185,25000.0
2013-12-16 11:40:00,83.17,83.25,83.17,83.2,72500.0,73.9097,73.9807,73.9097,73.9363,72500.0
2013-12-16 11:50:00,83.2,83.23,83.19,83.21,10400.0,73.9363,73.963,73.9274,73.9452,10400.0
2013-12-16 12:00:00,83.21,83.22,83.13,83.17,48400.0,73.9452,73.9541,73.8741,73.9097,48400.0
2013-12-16 12:10:00,83.17,83.18,83.1,83.11,18500.0,73.9097,73.9185,73.8474,73.8563,18500.0
2013-12-16 12:20:00,83.12,83.17,83.09,83.15,16200.0,73.8652,73.9097,73.8386,73.8919,16200.0
2013-12-16 12:30:00,83.15,83.21,83.14,83.18,60100.0,73.8919,73.9452,73.883,73.9185,60100.0
2013-12-16 12:40:00,83.19,83.21,83.15,83.17,17100.0,73.9274,73.9452,73.8919,73.9097,17100.0
2013-12-16 12:50:00,83.17,83.21,83.13,83.15,17100.0,73.9097,73.9452,73.8741,73.8919,17100.0
2013-12-16 13:00:00,83.14,83.15,83.01,83.08,28200.0,73.883,73.8919,73.7675,73.8297,28200.0
2013-12-16 13:10:00,83.09,83.11,83.04,83.05,12600.0,73.8386,73.8563,73.7941,73.803,12600.0
2013-12-16 13:20:00,83.06,83.15,83.01,83.14,26100.0,73.8119,73.8919,73.7675,73.883,26100.0
2013-12-16 13:30:00,83.13,83.15,83.11,83.13,29500.0,73.8741,73.8919,73.8563,73.8741,29500.0
2013-12-16 13:40:00,83.12,83.15,83.08,83.15,37000.0,73.8652,73.8919,73.8297,73.8919,37000.0
2013-12-16 13:50:00,83.15,83.21,83.13,83.21,24000.0,73.8919,73.9452,73.8741,73.9452,24000.0
2013-12-16 14:00:00,83.21,83.29,83.2,83.24,31400.0,73.9452,74.0163,73.9363,73.9719,31400.0
2013-12-16 14:10:00,83.24,83.28,83.23,83.24,18500.0,73.9719,74.0074,73.963,73.9719,18500.0
2013-12-16 14:20:00,83.24,83.27,83.24,83.26,22700.0,73.9719,73.9985,73.9719,73.9896,22700.0
2013-12-16 14:30:00,83.27,83.28,83.2,83.23,33100.0,73.9985,74.0074,73.9363,73.963,33100.0
2013-12-16 14:40:00,83.23,83.27,83.22,83.24,41200.0,73.963,73.9985,73.9541,73.9719,41200.0
2013-12-16 14:50:00,83.24,83.29,83.23,83.27,41700.0,73.9719,74.0163,73.963,73.9985,41700.0
2013-12-16 15:00:00,83.27,83.28,83.24,83.27,97200.0,73.9985,74.0074,73.9719,73.9985,97200.0
2013-12-16 15:10:00,83.27,83.29,83.23,83.25,73800.0,73.9985,74.0163,73.963,73.9807,73800.0
2013-12-16 15:20:00,83.25,83.26,83.18,83.21,62600.0,73.9807,73.9896,73.9185,73.9452,62600.0
2013-12-16 15:30:00,83.21,83.21,83.15,83.21,22500.0,73.9452,73.9452,73.8919,73.9452,22500.0
2013-12-16 15:40:00,83.2,83.26,83.19,83.2,46300.0,73.9363,73.9896,73.9274,73.9363,46300.0
2013-12-16 15:50:00,83.21,83.23,83.18,83.19,72400.0,73.9452,73.963,73.9185,73.9274,72400.0
2013-12-17 09:30:00,83.31,83.32,83.0,83.0,111200.0,74.0341,74.043,73.7586,73.7586,111200.0
2013-12-17 09:40:00,83.0,83.03,82.94,82.99,24800.0,73.7586,73.7852,73.7053,73.7497,24800.0
2013-12-17 09:50:00,82.99,83.1,82.9,83.07,40000.0,73.7497,73.8474,73.6697,73.8208,40000.0
2013-12-17 10:00:00,83.06,83.11,83.04,83.08,33300.0,73.8119,73.8563,73.7941,73.8297,33300.0
2013-12-17 10:10:00,83.08,83.13,83.01,83.02,31600.0,73.8297,73.8741,73.7675,73.7764,31600.0
2013-12-17 10:20:00,83.02,83.06,83.0,83.04,32300.0,73.7764,73.8119,73.7586,73.7941,32300.0
2013-12-17 10:30:00,83.03,83.09,82.96,83.08,14400.0,73.7852,73.8386,73.723,73.8297,14400.0
2013-12-17 10:40:00,83.08,83.09,82.87,82.88,23600.0,73.8297,73.8386,73.6431,73.6519,23600.0
2013-12-17 10:50:00,82.88,82.89,82.82,82.87,26900.0,73.6519,73.6608,73.5986,73.6431,26900.0
2013-12-17 11:00:00,82.86,82.86,82.78,82.81,12600.0,73.6342,73.6342,73.5631,73.5897,12600.0
2013-12-17 11:10:00,82.82,82.85,82.78,82.83,17900.0,73.5986,73.6253,73.5631,73.6075,17900.0
2013-12-17 11:20:00,82.83,82.85,82.75,82.76,117700.0,73.6075,73.6253,73.5364,73.5453,117700.0
2013-12-17 11:30:00,82.77,82.82,82.75,82.81,74900.0,73.5542,73.5986,73.5364,73.5897,74900.0
2013-12-17 11:40:00,82.82,82.87,82.78,82.86,64600.0,73.5986,73.6431,73.5631,73.6342,64600.0
2013-12-17 11:50:00,82.86,82.89,82.83,82.86,30700.0,73.6342,73.6608,73.6075,73.6342,30700.0
2013-12-17 12:00:00,82.85,82.87,82.83,82.85,47800.0,73.6253,73.6431,73.6075,73.6253,47800.0
2013-12-17 12:10:00,82.85,82.91,82.82,82.9,54300.0,73.6253,73.6786,73.5986,73.6697,54300.0
2013-12-17 12:20:00,82.89,82.92,82.86,82.89,11500.0,73.6608,73.6875,73.6342,73.6608,11500.0
2013-12-17 12:30:00,82.89,82.92,82.87,82.9,46900.0,73.6608,73.6875,73.6431,73.6697,46900.0
2013-12-17 12:40:00,82.89,82.94,82.89,82.93,24300.0,73.6608,73.7053,73.6608,73.6964,24300.0
2013-12-17 12:50:00,82.95,83.0,82.95,82.97,13900.0,73.7141,73.7586,73.7141,73.7319,13900.0
2013-12-17 13:00:00,82.97,82.99,82.95,82.97,23100.0,73.7319,73.7497,73.7141,73.7319,23100.0
2013-12-17 13:10:00,82.97,82.99,82.95,82.98,18000.0,73.7319,73.7497,73.7141,73.7408,18000.0
2013-12-17 13:20:00,82.98,83.0,82.97,82.99,18000.0,73.7408,73.7586,73.7319,73.7497,18000.0
2013-12-17 13:30:00,83.0,83.03,82.97,83.0,21500.0,73.7586,73.7852,73.7319,73.7586,21500.0
2013-12-17 13:40:00,83.0,83.01,82.93,82.93,27900.0,73.7586,73.7675,73.6964,73.6964,27900.0
2013-12-17 13:50:00,82.94,82.99,82.93,82.98,12200.0,73.7053,73.7497,73.6964,73.7408,12200.0
2013-12-17 14:00:00,82.98,83.12,82.96,83.12,24800.0,73.7408,73.8652,73.723,73.8652,24800.0
2013-12-17 14:10:00,83.12,83.19,83.11,83.13,16700.0,73.8652,73.9274,73.8563,73.8741,16700.0
2013-12-17 14:20:00,83.13,83.17,83.13,83.13,14800.0,73.8741,73.9097,73.8741,73.8741,14800.0
2013-12-17 14:30:00,83.14,83.14,83.02,83.02,28100.0,73.883,73.883,73.7764,73.7764,28100.0
2013-12-17 14:40:00,83.03,83.11,83.02,83.09,31700.0,73.7852,73.8563,73.7764,73.8386,31700.0
2013-12-17 14:50:00,83.09,83.09,83.03,83.07,39000.0,73.8386,73.8386,73.7852,73.8208,39000.0
2013-12-17 15:00:00,83.07,83.12,83.06,83.11,30400.0,73.8208,73.8652,73.8119,73.8563,30400.0
2013-12-17 15:10:00,83.11,83.13,83.09,83.12,37400.0,73.8563,73.8741,73.8386,73.8652,37400.0
2013-12-17 15:20:00,83.12,83.16,83.09,83.11,56700.0,73.8652,73.9008,73.8386,73.8563,56700.0
2013-12-17 15:30:00,83.11,83.14,83.05,83.08,67200.0,73.8563,73.883,73.803,73.8297,67200.0
2013-12-17 15:40:00,83.08,83.08,83.01,83.05,59700.0,73.8297,73.8297,73.7675,73.803,59700.0
2013-12-17 15:50:00,83.04,83.04,82.97,82.99,59300.0,73.7941,73.7941,73.7319,73.7497,59300.0
2013-12-18 09:30:00,83.09,83.13,82.95,83.1,58800.0,73.8386,73.8741,73.7141,73.8474,58800.0
2013-12-18 09:40:00,83.1,83.15,83.05,83.1,36000.0,73.8474,73.8919,73.803,73.8474,36000.0
2013-12-18 09:50:00,83.11,83.11,82.96,83.01,27200.0,73.8563,73.8563,73.723,73.7675,27200.0
2013-12-18 10:00:00,83.0,83.09,82.95,83.09,29400.0,73.7586,73.8386,73.7141,73.8386,29400.0
2013-12-18 10:10:00,83.1,83.11,83.06,83.06,15000.0,73.8474,73.8563,73.8119,73.8119,15000.0
2013-12-18 10:20:00,83.06,83.07,83.03,83.07,13900.0,73.8119,73.8208,73.7852,73.8208,13900.0
2013-12-18 10:30:00,83.07,83.14,83.06,83.12,20400.0,73.8208,73.883,73.8119,73.8652,20400.0
2013-12-18 10:40:00,83.12,83.14,83.01,83.02,14700.0,73.8652,73.883,73.7675,73.7764,14700.0
2013-12-18 10:50:00,83.02,83.03,82.93,83.02,19400.0,73.7764,73.7852,73.6964,73.7764,19400.0
2013-12-18 11:00:00,83.02,83.04,83.0,83.03,15000.0,73.7764,73.7941,73.7586,73.7852,15000.0
2013-12-18 11:10:00,83.03,83.04,83.0,83.03,22000.0,73.7852,73.7941,73.7586,73.7852,22000.0
2013-12-18 11:20:00,83.04,83.04,82.99,82.99,22700.0,73.7941,73.7941,73.7497,73.7497,22700.0
2013-12-18 11:30:00,82.98,83.01,82.95,82.96,18900.0,73.7408,73.7675,73.7141,73.723,18900.0
2013-12-18 11:40:00,82.96,82.96,82.8,82.81,17300.0,73.723,73.723,73.5808,73.5897,17300.0
2013-12-18 11:50:00,82.81,82.86,82.79,82.84,17900.0,73.5897,73.6342,73.572,73.6164,17900.0
2013-12-18 12:00:00,82.84,82.86,82.8,82.85,16700.0,73.6164,73.6342,73.5808,73.6253,16700.0
2013-12-18 12:10:00,82.85,82.9,82.84,82.86,11800.0,73.6253,73.6697,73.6164,73.6342,11800.0
2013-12-18 12:20:00,82.88,82.9,82.86,82.89,10900.0,73.6519,73.6697,73.6342,73.6608,10900.0
2013-12-18 12:30:00,82.9,82.9,82.81,82.85,88900.0,73.6697,73.6697,73.5897,73.6253,88900.0
2013-12-18 12:40:00,82.84,82.85,82.82,82.82,102900.0,73.6164,73.6253,73.5986,73.5986,102900.0
2013-12-18 12:50:00,82.83,82.83,82.76,82.76,66600.0,73.6075,73.6075,73.5453,73.5453,66600.0
2013-12-18 13:00:00,82.76,82.76,82.66,82.72,39200.0,73.5453,73.5453,73.4564,73.5098,39200.0
2013-12-18 13:10:00,82.72,82.73,82.53,82.6,23000.0,73.5098,73.5186,73.3409,73.4031,23000.0
2013-12-18 13:20:00,82.59,82.68,82.57,82.68,33800.0,73.3942,73.4742,73.3765,73.4742,33800.0
2013-12-18 13:30:00,82.67,82.69,82.62,82.65,39500.0,73.4653,73.4831,73.4209,73.4476,39500.0
2013-12-18 13:40:00,82.66,82.68,82.65,82.68,17600.0,73.4564,73.4742,73.4476,73.4742,17600.0
2013-12-18 13:50:00,82.67,82.85,82.67,82.82,61000.0,73.4653,73.6253,73.4653,73.5986,61000.0
2013-12-18 14:00:00,82.82,83.54,82.29,83.43,53100.0,73.5986,74.2385,73.1276,74.1407,53100.0
2013-12-18 14:10:00,83.44,83.46,83.14,83.28,62300.0,74.1496,74.1674,73.883,74.0074,62300.0
2013-12-18 14:20:00,83.28,83.49,83.24,83.38,210000.0,74.0074,74.194,73.9719,74.0963,210000.0
2013-12-18 14:30:00,83.41,83.78,83.36,83.77,75000.0,74.1229,74.4517,74.0785,74.4428,75000.0
2013-12-18 14:40:00,83.78,83.78,83.56,83.57,86400.0,74.4517,74.4517,74.2562,74.2651,86400.0
2013-12-18 14:50:00,83.56,83.7,83.53,83.67,71600.0,74.2562,74.3806,74.2296,74.354,71600.0
2013-12-18 15:00:00,83.67,83.69,83.59,83.65,61100.0,74.354,74.3718,74.2829,74.3362,61100.0
2013-12-18 15:10:00,83.66,83.96,83.66,83.94,92200.0,74.3451,74.6117,74.3451,74.5939,92200.0
2013-12-18 15:20:00,83.95,83.98,83.78,83.84,46300.0,74.6028,74.6295,74.4517,74.5051,46300.0
2013-12-18 15:30:00,83.84,84.09,83.83,84.09,55500.0,74.5051,74.7272,74.4962,74.7272,55500.0
2013-12-18 15:40:00,84.11,84.2,84.04,84.04,46300.0,74.745,74.825,74.6828,74.6828,46300.0
2013-12-18 15:50:00,84.05,84.22,84.04,84.22,51500.0,74.6917,74.8427,74.6828,74.8427,51500.0
2013-12-19 09:30:00,83.96,84.14,83.96,84.1,46500.0,74.6117,74.7717,74.6117,74.7361,46500.0
2013-12-19 09:40:00,84.11,84.14,84.02,84.02,28000.0,74.745,74.7717,74.665,74.665,28000.0
2013-12-19 09:50:00,84.03,84.03,83.96,84.0,34500.0,74.6739,74.6739,74.6117,74.6472,34500.0
2013-12-19 10:00:00,83.97,84.02,83.91,83.96,27100.0,74.6206,74.665,74.5673,74.6117,27100.0
2013-12-19 10:10:00,83.95,83.95,83.77,83.84,62600.0,74.6028,74.6028,74.4428,74.5051,62600.0
2013-12-19 10:20:00,83.84,83.98,83.84,83.97,21400.0,74.5051,74.6295,74.5051,74.6206,21400.0
2013-12-19 10:30:00,83.97,84.0,83.92,83.94,42500.0,74.6206,74.6472,74.5761,74.5939,42500.0
2013-12-19 10:40:00,83.95,84.06,83.92,84.03,42300.0,74.6028,74.7006,74.5761,74.6739,42300.0
2013-12-19 10:50:00,84.02,84.05,84.0,84.01,33200.0,74.665,74.6917,74.6472,74.6561,33200.0
2013-12-19 11:00:00,84.01,84.02,83.97,84.0,26500.0,74.6561,74.665,74.6206,74.6472,26500.0
2013-12-19 11:10:00,84.0,84.03,83.99,83.99,16900.0,74.6472,74.6739,74.6384,74.6384,16900.0
2013-12-19 11:20:00,84.0,84.02,83.94,84.02,25600.0,74.6472,74.665,74.5939,74.665,25600.0
2013-12-19 11:30:00,84.01,84.07,84.01,84.06,18300.0,74.6561,74.7094,74.6561,74.7006,18300.0
2013-12-19 11:40:00,84.05,84.06,84.02,84.05,12700.0,74.6917,74.7006,74.665,74.6917,12700.0
2013-12-19 11:50:00,84.04,84.09,84.02,84.05,19200.0,74.6828,74.7272,74.665,74.6917,19200.0
2013-12-19 12:00:00,84.06,84.06,83.99,84.03,20500.0,74.7006,74.7006,74.6384,74.6739,20500.0
2013-12-19 12:10:00,84.02,84.06,84.01,84.06,10600.0,74.665,74.7006,74.6561,74.7006,10600.0
2013-12-19 12:20:00,84.05,84.09,84.05,84.07,17100.0,74.6917,74.7272,74.6917,74.7094,17100.0
2013-12-19 12:30:00,84.07,84.08,84.04,84.04,13500.0,74.7094,74.7183,74.6828,74.6828,13500.0
2013-12-19 12:40:00,84.04,84.09,84.03,84.06,14900.0,74.6828,74.7272,74.6739,74.7006,14900.0
2013-12-19 12:50:00,84.06,84.08,84.04,84.05,62400.0,74.7006,74.7183,74.6828,74.6917,62400.0
2013-12-19 13:00:00,84.05,84.1,84.01,84.1,51100.0,74.6917,74.7361,74.6561,74.7361,51100.0
2013-12-19 13:10:00,84.1,84.14,84.07,84.14,14800.0,74.7361,74.7717,74.7094,74.7717,14800.0
2013-12-19 13:20:00,84.13,84.14,84.11,84.11,21400.0,74.7628,74.7717,74.745,74.745,21400.0
2013-12-19 13:30:00,84.11,84.14,84.11,84.13,11600.0,74.745,74.7717,74.745,74.7628,11600.0
2013-12-19 13:40:00,84.13,84.17,84.08,84.11,20400.0,74.7628,74.7983,74.7183,74.745,20400.0
2013-12-19 13:50:00,84.11,84.15,84.1,84.13,9700.0,74.745,74.7805,74.7361,74.7628,9700.0
2013-12-19 14:00:00,84.14,84.16,84.12,84.16,17100.0,74.7717,74.7894,74.7539,74.7894,17100.0
2013-12-19 14:10:00,84.16,84.17,84.11,84.13,13100.0,74.7894,74.7983,74.745,74.7628,13100.0
2013-12-19 14:20:00,84.12,84.12,84.03,84.05,26100.0,74.7539,74.7539,74.6739,74.6917,26100.0
2013-12-19 14:30:00,84.04,84.09,84.03,84.06,15100.0,74.6828,74.7272,74.6739,74.7006,15100.0
2013-12-19 14:40:00,84.07,84.11,84.07,84.09,101900.0,74.7094,74.745,74.7094,74.7272,101900.0
2013-12-19 14:50:00,84.08,84.14,84.06,84.13,18200.0,74.7183,74.7717,74.7006,74.7628,18200.0
2013-12-19 15:00:00,84.13,84.18,84.1,84.1,59300.0,74.7628,74.8072,74.7361,74.7361,59300.0
2013-12-19 15:10:00,84.11,84.18,84.11,84.15,29700.0,74.745,74.8072,74.745,74.7805,29700.0
2013-12-19 15:20:00,84.15,84.15,84.09,84.09,51300.0,74.7805,74.7805,74.7272,74.7272,51300.0
2013-12-19 15:30:00,84.08,84.16,84.06,84.15,51600.0,74.7183,74.7894,74.7006,74.7805,51600.0
2013-12-19 15:40:00,84.15,84.19,84.06,84.07,72900.0,74.7805,74.8161,74.7006,74.7094,72900.0
2013-12-19 15:50:00,84.07,84.18,84.05,84.11,84500.0,74.7094,74.8072,74.6917,74.745,84500.0
2013-12-20 09:30:00,84.27,84.45,84.15,84.41,38100.0,74.8872,75.0471,74.7805,75.0116,38100.0
2013-12-20 09:40:00,84.41,84.56,84.39,84.53,33100.0,75.0116,75.1449,74.9938,75.1182,33100.0
2013-12-20 09:50:00,84.55,84.57,84.52,84.53,17100.0,75.136,75.1538,75.1093,75.1182,17100.0
2013-12-20 10:00:00,84.55,84.57,84.45,84.5,27200.0,75.136,75.1538,75.0471,75.0916,27200.0
2013-12-20 10:10:00,84.49,84.53,84.46,84.53,24600.0,75.0827,75.1182,75.056,75.1182,24600.0
2013-12-20 10:20:00,84.52,84.55,84.51,84.53,21400.0,75.1093,75.136,75.1005,75.1182,21400.0
2013-12-20 10:30:00,84.53,84.65,84.53,84.63,28000.0,75.1182,75.2249,75.1182,75.2071,28000.0
2013-12-20 10:40:00,84.62,84.68,82.62,84.66,13400.0,75.1982,75.2515,73.4209,75.2338,13400.0
2013-12-20 10:50:00,84.67,84.68,84.61,84.61,13200.0,75.2426,75.2515,75.1893,75.1893,13200.0
2013-12-20 11:00:00,84.61,84.66,84.59,84.66,25100.0,75.1893,75.2338,75.1715,75.2338,25100.0
2013-12-20 11:10:00,84.66,84.7,84.65,84.69,39900.0,75.2338,75.2693,75.2249,75.2604,39900.0
2013-12-20 11:20:00,84.69,84.75,84.69,84.7,30900.0,75.2604,75.3137,75.2604,75.2693,30900.0
2013-12-20 11:30:00,84.72,84.81,84.72,84.8,16100.0,75.2871,75.3671,75.2871,75.3582,16100.0
2013-12-20 11:40:00,84.8,84.83,84.78,84.79,42000.0,75.3582,75.3848,75.3404,75.3493,42000.0
2013-12-20 11:50:00,84.8,84.84,84.79,84.81,29500.0,75.3582,75.3937,75.3493,75.3671,29500.0
2013-12-20 12:00:00,84.82,84.84,84.79,84.83,44300.0,75.3759,75.3937,75.3493,75.3848,44300.0
2013-12-20 12:10:00,84.82,84.84,84.79,84.83,25600.0,75.3759,75.3937,75.3493,75.3848,25600.0
2013-12-20 12:20:00,84.83,84.89,84.82,84.88,22500.0,75.3848,75.4381,75.3759,75.4293,22500.0
2013-12-20 12:30:00,84.87,84.91,84.86,84.89,14900.0,75.4204,75.4559,75.4115,75.4381,14900.0
2013-12-20 12:40:00,84.88,84.89,84.85,84.87,18100.0,75.4293,75.4381,75.4026,75.4204,18100.0
2013-12-20 12:50:00,84.88,84.9,84.85,84.86,12500.0,75.4293,75.447,75.4026,75.4115,12500.0
2013-12-20 13:00:00,84.86,84.89,84.85,84.88,43700.0,75.4115,75.4381,75.4026,75.4293,43700.0
2013-12-20 13:10:00,84.87,84.88,84.84,84.87,29200.0,75.4204,75.4293,75.3937,75.4204,29200.0
2013-12-20 13:20:00,84.87,84.89,84.86,84.86,9200.0,75.4204,75.4381,75.4115,75.4115,9200.0
2013-12-20 13:30:00,84.86,84.87,84.81,84.84,33100.0,75.4115,75.4204,75.3671,75.3937,33100.0
2013-12-20 13:40:00,84.84,84.86,84.81,84.86,10500.0,75.3937,75.4115,75.3671,75.4115,10500.0
2013-12-20 13:50:00,84.85,84.91,84.84,84.9,17300.0,75.4026,75.4559,75.3937,75.447,17300.0
2013-12-20 14:00:00,84.9,84.92,84.87,84.91,40100.0,75.447,75.4648,75.4204,75.4559,40100.0
2013-12-20 14:10:00,84.92,84.94,84.9,84.93,18400.0,75.4648,75.4826,75.447,75.4737,18400.0
2013-12-20 14:20:00,84.93,84.94,84.92,84.92,26700.0,75.4737,75.4826,75.4648,75.4648,26700.0
2013-12-20 14:30:00,84.93,84.94,84.91,84.93,68100.0,75.4737,75.4826,75.4559,75.4737,68100.0
2013-12-20 14:40:00,84.92,84.96,84.92,84.94,28100.0,75.4648,75.5004,75.4648,75.4826,28100.0
2013-12-20 14:50:00,84.94,84.95,84.91,84.91,13000.0,75.4826,75.4915,75.4559,75.4559,13000.0
2013-12-20 15:00:00,84.91,84.91,84.85,84.88,30900.0,75.4559,75.4559,75.4026,75.4293,30900.0
2013-12-20 15:10:00,84.88,84.9,84.87,84.87,22400.0,75.4293,75.447,75.4204,75.4204,22400.0
2013-12-20 15:20:00,84.88,84.88,84.8,84.82,38700.0,75.4293,75.4293,75.3582,75.3759,38700.0
2013-12-20 15:30:00,84.82,84.85,84.79,84.85,53000.0,75.3759,75.4026,75.3493,75.4026,53000.0
2013-12-20 15:40:00,84.85,84.88,84.78,84.79,47300.0,75.4026,75.4293,75.3404,75.3493,47300.0
2013-12-20 15:50:00,84.79,84.82,84.72,84.78,393100.0,75.3493,75.3759,75.2871,75.3404,393100.0
2013-12-23 09:30:00,84.84,85.0,84.83,84.9,59700.0,75.6804,75.8231,75.6715,75.7339,59700.0
2013-12-23 09:40:00,84.88,84.92,84.81,84.81,62600.0,75.7161,75.7517,75.6536,75.6536,62600.0
2013-12-23 09:50:00,84.81,84.83,84.75,84.78,33200.0,75.6536,75.6715,75.6001,75.6269,33200.0
2013-12-23 10:00:00,84.76,84.81,84.69,84.79,42500.0,75.609,75.6536,75.5466,75.6358,42500.0
2013-12-23 10:10:00,84.79,84.86,84.79,84.82,19400.0,75.6358,75.6982,75.6358,75.6625,19400.0
2013-12-23 10:20:00,84.82,84.86,84.77,84.85,23700.0,75.6625,75.6982,75.6179,75.6893,23700.0
2013-12-23 10:30:00,84.85,84.85,84.78,84.82,22100.0,75.6893,75.6893,75.6269,75.6625,22100.0
2013-12-23 10:40:00,84.85,84.9,84.82,84.87,44300.0,75.6893,75.7339,75.6625,75.7071,44300.0
2013-12-23 10:50:00,84.88,84.88,84.84,84.87,25500.0,75.7161,75.7161,75.6804,75.7071,25500.0
2013-12-23 11:00:00,84.87,84.92,84.85,84.9,28200.0,75.7071,75.7517,75.6893,75.7339,28200.0
2013-12-23 11:10:00,84.89,84.91,84.88,84.88,46600.0,75.725,75.7428,75.7161,75.7161,46600.0
2013-12-23 11:20:00,84.89,84.91,84.86,84.9,28100.0,75.725,75.7428,75.6982,75.7339,28100.0
2013-12-23 11:30:00,84.91,84.94,84.9,84.91,56700.0,75.7428,75.7696,75.7339,75.7428,56700.0
2013-12-23 11:40:00,84.92,84.96,84.89,84.9,22600.0,75.7517,75.7874,75.725,75.7339,22600.0
2013-12-23 11:50:00,84.89,84.93,84.89,84.92,36500.0,75.725,75.7607,75.725,75.7517,36500.0
2013-12-23 12:00:00,84.92,84.94,84.9,84.91,61100.0,75.7517,75.7696,75.7339,75.7428,61100.0
2013-12-23 12:10:00,84.92,84.96,84.91,84.94,18700.0,75.7517,75.7874,75.7428,75.7696,18700.0
2013-12-23 12:20:00,84.94,84.99,84.93,84.98,11500.0,75.7696,75.8142,75.7607,75.8053,11500.0
2013-12-23 12:30:00,84.98,84.99,84.96,84.98,23100.0,75.8053,75.8142,75.7874,75.8053,23100.0
2013-12-23 12:40:00,84.98,84.98,84.95,84.96,18300.0,75.8053,75.8053,75.7785,75.7874,18300.0
2013-12-23 12:50:00,84.97,84.98,84.92,84.92,12700.0,75.7963,75.8053,75.7517,75.7517,12700.0
2013-12-23 13:00:00,84.92,84.95,84.92,84.92,18700.0,75.7517,75.7785,75.7517,75.7517,18700.0
2013-12-23 13:10:00,84.92,84.96,84.9,84.91,49400.0,75.7517,75.7874,75.7339,75.7428,49400.0
2013-12-23 13:20:00,84.9,84.93,84.9,84.93,12900.0,75.7339,75.7607,75.7339,75.7607,12900.0
2013-12-23 13:30:00,84.92,84.96,84.9,84.9,19000.0,75.7517,75.7874,75.7339,75.7339,19000.0
2013-12-23 13:40:00,84.89,84.89,84.82,84.83,64200.0,75.725,75.725,75.6625,75.6715,64200.0
2013-12-23 13:50:00,84.83,84.85,84.78,84.85,38600.0,75.6715,75.6893,75.6269,75.6893,38600.0
2013-12-23 14:00:00,84.84,84.86,84.82,84.83,36700.0,75.6804,75.6982,75.6625,75.6715,36700.0
2013-12-23 14:10:00,84.84,84.9,84.81,84.87,30100.0,75.6804,75.7339,75.6536,75.7071,30100.0
2013-12-23 14:20:00,84.87,84.91,84.84,84.85,18400.0,75.7071,75.7428,75.6804,75.6893,18400.0
2013-12-23 14:30:00,84.84,84.91,84.84,84.89,32300.0,75.6804,75.7428,75.6804,75.725,32300.0
2013-12-23 14:40:00,84.9,84.92,84.86,84.9,30200.0,75.7339,75.7517,75.6982,75.7339,30200.0
2013-12-23 14:50:00,84.91,84.92,84.87,84.89,44000.0,75.7428,75.7517,75.7071,75.725,44000.0
2013-12-23 15:00:00,84.89,84.93,84.89,84.9,21800.0,75.725,75.7607,75.725,75.7339,21800.0
2013-12-23 15:10:00,84.9,84.92,84.86,84.92,22400.0,75.7339,75.7517,75.6982,75.7517,22400.0
2013-12-23 15:20:00,84.92,84.93,84.89,84.92,44700.0,75.7517,75.7607,75.725,75.7517,44700.0
2013-12-23 15:30:00,84.93,84.98,84.93,84.98,27900.0,75.7607,75.8053,75.7607,75.8053,27900.0
2013-12-23 15:40:00,84.98,84.99,84.92,84.94,45300.0,75.8053,75.8142,75.7517,75.7696,45300.0
2013-12-23 15:50:00,84.94,85.02,84.91,85.0,158500.0,75.7696,75.841,75.7428,75.8231,158500.0
2013-12-24 09:30:00,85.05,85.13,84.95,85.05,45700.0,75.8677,75.9391,75.7785,75.8677,45700.0
2013-12-24 09:40:00,85.05,85.08,85.04,85.07,64100.0,75.8677,75.8945,75.8588,75.8856,64100.0
2013-12-24 09:50:00,85.07,85.11,85.05,85.08,47500.0,75.8856,75.9212,75.8677,75.8945,47500.0
2013-12-24 10:00:00,85.08,85.11,85.05,85.09,39500.0,75.8945,75.9212,75.8677,75.9034,39500.0
2013-12-24 10:10:00,85.08,85.12,85.07,85.11,26600.0,75.8945,75.9302,75.8856,75.9212,26600.0
2013-12-24 10:20:00,85.12,85.16,85.11,85.14,26000.0,75.9302,75.9658,75.9212,75.948,26000.0
2013-12-24 10:30:00,85.14,85.15,85.12,85.14,18000.0,75.948,75.9569,75.9302,75.948,18000.0
2013-12-24 10:40:00,85.14,85.14,85.09,85.09,25200.0,75.948,75.948,75.9034,75.9034,25200.0
2013-12-24 10:50:00,85.09,85.15,85.07,85.14,46200.0,75.9034,75.9569,75.8856,75.948,46200.0
2013-12-24 11:00:00,85.14,85.15,85.1,85.13,114200.0,75.948,75.9569,75.9123,75.9391,114200.0
2013-12-24 11:10:00,85.12,85.18,85.11,85.15,42100.0,75.9302,75.9837,75.9212,75.9569,42100.0
2013-12-24 11:20:00,85.15,85.18,85.15,85.15,18900.0,75.9569,75.9837,75.9569,75.9569,18900.0
2013-12-24 11:30:00,85.16,85.19,85.15,85.18,39500.0,75.9658,75.9926,75.9569,75.9837,39500.0
2013-12-24 11:40:00,85.17,85.2,85.17,85.19,20700.0,75.9748,76.0015,75.9748,75.9926,20700.0
2013-12-24 11:50:00,85.18,85.21,85.16,85.19,49000.0,75.9837,76.0104,75.9658,75.9926,49000.0
2013-12-24 12:00:00,85.2,85.21,85.17,85.2,22400.0,76.0015,76.0104,75.9748,76.0015,22400.0
2013-12-24 12:10:00,85.21,85.21,85.17,85.19,60600.0,76.0104,76.0104,75.9748,75.9926,60600.0
2013-12-24 12:20:00,85.18,85.2,85.16,85.18,23300.0,75.9837,76.0015,75.9658,75.9837,23300.0
2013-12-24 12:30:00,85.18,85.21,85.16,85.21,39700.0,75.9837,76.0104,75.9658,76.0104,39700.0
2013-12-24 12:40:00,85.2,85.22,85.17,85.18,28700.0,76.0015,76.0194,75.9748,75.9837,28700.0
2013-12-24 12:50:00,85.19,85.22,85.17,85.22,34400.0,75.9926,76.0194,75.9748,76.0194,34400.0
2013-12-26 09:30:00,85.43,85.46,85.29,85.41,57000.0,76.2067,76.2334,76.0818,76.1888,57000.0
2013-12-26 09:40:00,85.42,85.44,85.38,85.38,49700.0,76.1978,76.2156,76.1621,76.1621,49700.0
2013-12-26 09:50:00,85.4,85.43,85.34,85.34,21300.0,76.1799,76.2067,76.1264,76.1264,21300.0
2013-12-26 10:00:00,85.35,85.41,85.35,85.39,73400.0,76.1353,76.1888,76.1353,76.171,73400.0
2013-12-26 10:10:00,85.39,85.44,85.39,85.44,20800.0,76.171,76.2156,76.171,76.2156,20800.0
2013-12-26 10:20:00,85.43,85.48,85.4,85.46,40800.0,76.2067,76.2513,76.1799,76.2334,40800.0
2013-12-26 10:30:00,85.47,85.48,85.45,85.46,13800.0,76.2424,76.2513,76.2245,76.2334,13800.0
2013-12-26 10:40:00,85.45,85.49,85.42,85.42,18000.0,76.2245,76.2602,76.1978,76.1978,18000.0
2013-12-26 10:50:00,85.41,85.43,85.37,85.41,34200.0,76.1888,76.2067,76.1532,76.1888,34200.0
2013-12-26 11:00:00,85.42,85.43,85.4,85.42,41300.0,76.1978,76.2067,76.1799,76.1978,41300.0
2013-12-26 11:10:00,85.42,85.46,85.41,85.44,43800.0,76.1978,76.2334,76.1888,76.2156,43800.0
2013-12-26 11:20:00,85.44,85.5,85.44,85.5,39200.0,76.2156,76.2691,76.2156,76.2691,39200.0
2013-12-26 11:30:00,85.5,85.53,85.49,85.49,47600.0,76.2691,76.2959,76.2602,76.2602,47600.0
2013-12-26 11:40:00,85.49,85.5,85.46,85.5,28000.0,76.2602,76.2691,76.2334,76.2691,28000.0
2013-12-26 11:50:00,85.5,85.5,85.47,85.48,32900.0,76.2691,76.2691,76.2424,76.2513,32900.0
2013-12-26 12:00:00,85.48,85.51,85.47,85.48,31200.0,76.2513,76.278,76.2424,76.2513,31200.0
2013-12-26 12:10:00,85.49,85.49,85.47,85.48,16800.0,76.2602,76.2602,76.2424,76.2513,16800.0
2013-12-26 12:20:00,85.47,85.5,85.46,85.5,30000.0,76.2424,76.2691,76.2334,76.2691,30000.0
2013-12-26 12:30:00,85.5,85.53,85.5,85.51,37800.0,76.2691,76.2959,76.2691,76.278,37800.0
2013-12-26 12:40:00,85.51,85.55,85.5,85.54,28600.0,76.278,76.3137,76.2691,76.3048,28600.0
2013-12-26 12:50:00,85.54,85.55,85.53,85.54,22600.0,76.3048,76.3137,76.2959,76.3048,22600.0
2013-12-26 13:00:00,85.54,85.56,85.5,85.53,141400.0,76.3048,76.3227,76.2691,76.2959,141400.0
2013-12-26 13:10:00,85.53,85.55,85.53,85.54,19500.0,76.2959,76.3137,76.2959,76.3048,19500.0
2013-12-26 13:20:00,85.54,85.55,85.53,85.55,40400.0,76.3048,76.3137,76.2959,76.3137,40400.0
2013-12-26 13:30:00,85.55,85.55,85.53,85.53,29800.0,76.3137,76.3137,76.2959,76.2959,29800.0
2013-12-26 13:40:00,85.53,85.55,85.53,85.54,30100.0,76.2959,76.3137,76.2959,76.3048,30100.0
2013-12-26 13:50:00,85.54,85.6,85.54,85.59,35800.0,76.3048,76.3583,76.3048,76.3494,35800.0
2013-12-26 14:00:00,85.59,85.6,85.57,85.58,63800.0,76.3494,76.3583,76.3316,76.3405,63800.0
2013-12-26 14:10:00,85.59,85.6,85.56,85.57,27000.0,76.3494,76.3583,76.3227,76.3316,27000.0
2013-12-26 14:20:00,85.57,85.6,85.56,85.59,16900.0,76.3316,76.3583,76.3227,76.3494,16900.0
2013-12-26 14:30:00,85.6,85.6,85.57,85.6,23600.0,76.3583,76.3583,76.3316,76.3583,23600.0
2013-12-26 14:40:00,85.6,85.6,85.53,85.56,23600.0,76.3583,76.3583,76.2959,76.3227,23600.0
2013-12-26 14:50:00,85.55,85.6,85.55,85.57,8100.0,76.3137,76.3583,76.3137,76.3316,8100.0
2013-12-26 15:00:00,85.58,85.63,85.58,85.61,17500.0,76.3405,76.3851,76.3405,76.3673,17500.0
2013-12-26 15:10:00,85.61,85.62,85.57,85.6,17700.0,76.3673,76.3762,76.3316,76.3583,17700.0
2013-12-26 15:20:00,85.61,85.62,85.59,85.62,32800.0,76.3673,76.3762,76.3494,76.3762,32800.0
2013-12-26 15:30:00,85.62,85.64,85.6,85.62,44600.0,76.3762,76.394,76.3583,76.3762,44600.0
2013-12-26 15:40:00,85.62,85.65,85.58,85.58,34200.0,76.3762,76.4029,76.3405,76.3405,34200.0
2013-12-26 15:50:00,85.59,85.61,85.56,85.58,64800.0,76.3494,76.3673,76.3227,76.3405,64800.0
2013-12-27 09:30:00,85.77,85.82,85.5,85.7,44400.0,76.51,76.5546,76.2691,76.4475,44400.0
2013-12-27 09:40:00,85.69,85.72,85.66,85.66,25600.0,76.4386,76.4654,76.4119,76.4119,25600.0
2013-12-27 09:50:00,85.65,85.68,85.64,85.65,17700.0,76.4029,76.4297,76.394,76.4029,17700.0
2013-12-27 10:00:00,85.65,85.71,85.65,85.69,18600.0,76.4029,76.4565,76.4029,76.4386,18600.0
2013-12-27 10:10:00,85.71,85.72,85.68,85.71,8600.0,76.4565,76.4654,76.4297,76.4565,8600.0
2013-12-27 10:20:00,85.72,85.72,85.67,85.67,11700.0,76.4654,76.4654,76.4208,76.4208,11700.0
2013-12-27 10:30:00,85.67,85.67,85.55,85.55,27500.0,76.4208,76.4208,76.3137,76.3137,27500.0
2013-12-27 10:40:00,85.55,85.55,85.46,85.48,43400.0,76.3137,76.3137,76.2334,76.2513,43400.0
2013-12-27 10:50:00,85.47,85.52,85.45,85.47,12500.0,76.2424,76.287,76.2245,76.2424,12500.0
2013-12-27 11:00:00,85.46,85.53,85.46,85.52,18300.0,76.2334,76.2959,76.2334,76.287,18300.0
2013-12-27 11:10:00,85.53,85.57,85.5,85.57,46800.0,76.2959,76.3316,76.2691,76.3316,46800.0
2013-12-27 11:20:00,85.58,85.58,85.5,85.58,32300.0,76.3405,76.3405,76.2691,76.3405,32300.0
2013-12-27 11:30:00,85.58,85.63,85.54,85.55,37100.0,76.3405,76.3851,76.3048,76.3137,37100.0
2013-12-27 11:40:00,85.53,85.56,85.52,85.54,20100.0,76.2959,76.3227,76.287,76.3048,20100.0
2013-12-27 11:50:00,85.55,85.56,85.53,85.56,23600.0,76.3137,76.3227,76.2959,76.3227,23600.0
2013-12-27 12:00:00,85.55,85.56,85.52,85.55,19100.0,76.3137,76.3227,76.287,76.3137,19100.0
2013-12-27 12:10:00,85.55,85.56,85.51,85.52,9500.0,76.3137,76.3227,76.278,76.287,9500.0
2013-12-27 12:20:00,85.52,85.55,85.52,85.53,8300.0,76.287,76.3137,76.287,76.2959,8300.0
2013-12-27 12:30:00,85.53,85.54,85.49,85.51,13100.0,76.2959,76.3048,76.2602,76.278,13100.0
2013-12-27 12:40:00,85.5,85.52,85.44,85.46,8600.0,76.2691,76.287,76.2156,76.2334,8600.0
2013-12-27 12:50:00,85.46,85.48,85.43,85.45,9400.0,76.2334,76.2513,76.2067,76.2245,9400.0
2013-12-27 13:00:00,85.45,85.47,85.42,85.42,17400.0,76.2245,76.2424,76.1978,76.1978,17400.0
2013-12-27 13:10:00,85.43,85.45,85.42,85.45,8400.0,76.2067,76.2245,76.1978,76.2245,8400.0
2013-12-27 13:20:00,85.45,85.46,85.43,85.46,13100.0,76.2245,76.2334,76.2067,76.2334,13100.0
2013-12-27 13:30:00,85.46,85.46,85.42,85.45,10300.0,76.2334,76.2334,76.1978,76.2245,10300.0
2013-12-27 13:40:00,85.45,85.45,85.43,85.45,9600.0,76.2245,76.2245,76.2067,76.2245,9600.0
2013-12-27 13:50:00,85.45,85.48,85.44,85.48,12100.0,76.2245,76.2513,76.2156,76.2513,12100.0
2013-12-27 14:00:00,85.48,85.5,85.46,85.48,10600.0,76.2513,76.2691,76.2334,76.2513,10600.0
2013-12-27 14:10:00,85.5,85.5,85.46,85.5,19500.0,76.2691,76.2691,76.2334,76.2691,19500.0
2013-12-27 14:20:00,85.5,85.55,85.5,85.53,29000.0,76.2691,76.3137,76.2691,76.2959,29000.0
2013-12-27 14:30:00,85.53,85.54,85.51,85.51,23100.0,76.2959,76.3048,76.278,76.278,23100.0
2013-12-27 14:40:00,85.51,85.53,85.5,85.52,10900.0,76.278,76.2959,76.2691,76.287,10900.0
2013-12-27 14:50:00,85.52,85.53,85.46,85.46,11100.0,76.287,76.2959,76.2334,76.2334,11100.0
2013-12-27 15:00:00,85.46,85.47,85.45,85.46,22600.0,76.2334,76.2424,76.2245,76.2334,22600.0
2013-12-27 15:10:00,85.45,85.47,85.44,85.47,9200.0,76.2245,76.2424,76.2156,76.2424,9200.0
2013-12-27 15:20:00,85.47,85.48,85.44,85.47,16100.0,76.2424,76.2513,76.2156,76.2424,16100.0
2013-12-27 15:30:00,85.47,85.51,85.46,85.49,15600.0,76.2424,76.278,76.2334,76.2602,15600.0
2013-12-27 15:40:00,85.49,85.49,85.47,85.48,12600.0,76.2602,76.2602,76.2424,76.2513,12600.0
2013-12-27 15:50:00,85.49,85.5,85.44,85.47,42100.0,76.2602,76.2691,76.2156,76.2424,42100.0
2013-12-30 09:30:00,85.54,85.59,85.4,85.41,78400.0,76.3048,76.3494,76.1799,76.1888,78400.0
2013-12-30 09:40:00,85.41,85.42,85.35,85.36,20100.0,76.1888,76.1978,76.1353,76.1442,20100.0
2013-12-30 09:50:00,85.36,85.42,85.33,85.37,29500.0,76.1442,76.1978,76.1175,76.1532,29500.0
2013-12-30 10:00:00,85.38,85.47,85.37,85.43,54400.0,76.1621,76.2424,76.1532,76.2067,54400.0
2013-12-30 10:10:00,85.42,85.48,85.42,85.46,32800.0,76.1978,76.2513,76.1978,76.2334,32800.0
2013-12-30 10:20:00,85.46,85.46,85.35,85.35,27000.0,76.2334,76.2334,76.1353,76.1353,27000.0
2013-12-30 10:30:00,85.36,85.43,85.34,85.42,41100.0,76.1442,76.2067,76.1264,76.1978,41100.0
2013-12-30 10:40:00,85.41,85.44,85.41,85.43,22300.0,76.1888,76.2156,76.1888,76.2067,22300.0
2013-12-30 10:50:00,85.42,85.43,85.39,85.41,29600.0,76.1978,76.2067,76.171,76.1888,29600.0
2013-12-30 11:00:00,85.41,85.48,85.41,85.45,17900.0,76.1888,76.2513,76.1888,76.2245,17900.0
2013-12-30 11:10:00,85.46,85.53,85.45,85.52,37500.0,76.2334,76.2959,76.2245,76.287,37500.0
2013-12-30 11:20:00,85.52,85.54,85.49,85.51,37100.0,76.287,76.3048,76.2602,76.278,37100.0
2013-12-30 11:30:00,85.5,85.53,85.43,85.44,34600.0,76.2691,76.2959,76.2067,76.2156,34600.0
2013-12-30 11:40:00,85.43,85.49,85.42,85.45,27300.0,76.2067,76.2602,76.1978,76.2245,27300.0
2013-12-30 11:50:00,85.46,85.5,85.45,85.49,29600.0,76.2334,76.2691,76.2245,76.2602,29600.0
2013-12-30 12:00:00,85.48,85.5,85.47,85.48,41000.0,76.2513,76.2691,76.2424,76.2513,41000.0
2013-12-30 12:10:00,85.48,85.5,85.47,85.47,18600.0,76.2513,76.2691,76.2424,76.2424,18600.0
2013-12-30 12:20:00,85.48,85.48,85.44,85.46,31400.0,76.2513,76.2513,76.2156,76.2334,31400.0
2013-12-30 12:30:00,85.46,85.47,85.45,85.45,16300.0,76.2334,76.2424,76.2245,76.2245,16300.0
2013-12-30 12:40:00,85.45,85.46,85.43,85.44,17000.0,76.2245,76.2334,76.2067,76.2156,17000.0
2013-12-30 12:50:00,85.43,85.45,85.41,85.43,68100.0,76.2067,76.2245,76.1888,76.2067,68100.0
2013-12-30 13:00:00,85.44,85.44,85.43,85.44,77500.0,76.2156,76.2156,76.2067,76.2156,77500.0
2013-12-30 13:10:00,85.44,85.48,85.42,85.46,546600.0,76.2156,76.2513,76.1978,76.2334,546600.0
2013-12-30 13:20:00,85.46,85.48,85.46,85.47,43400.0,76.2334,76.2513,76.2334,76.2424,43400.0
2013-12-30 13:30:00,85.47,85.51,85.47,85.48,11400.0,76.2424,76.278,76.2424,76.2513,11400.0
2013-12-30 13:40:00,85.48,85.49,85.45,85.48,29300.0,76.2513,76.2602,76.2245,76.2513,29300.0
2013-12-30 13:50:00,85.49,85.5,85.47,85.49,53800.0,76.2602,76.2691,76.2424,76.2602,53800.0
2013-12-30 14:00:00,85.49,85.51,85.47,85.51,46100.0,76.2602,76.278,76.2424,76.278,46100.0
2013-12-30 14:10:00,85.51,85.52,85.49,85.51,123400.0,76.278,76.287,76.2602,76.278,123400.0
2013-12-30 14:20:00,85.51,85.54,85.5,85.54,26200.0,76.278,76.3048,76.2691,76.3048,26200.0
2013-12-30 14:30:00,85.53,85.58,85.53,85.57,32600.0,76.2959,76.3405,76.2959,76.3316,32600.0
2013-12-30 14:40:00,85.57,85.61,85.57,85.59,35000.0,76.3316,76.3673,76.3316,76.3494,35000.0
2013-12-30 14:50:00,85.59,85.6,85.56,85.58,16500.0,76.3494,76.3583,76.3227,76.3405,16500.0
2013-12-30 15:00:00,85.57,85.58,85.54,85.55,45900.0,76.3316,76.3405,76.3048,76.3137,45900.0
2013-12-30 15:10:00,85.54,85.56,85.53,85.54,39200.0,76.3048,76.3227,76.2959,76.3048,39200.0
2013-12-30 15:20:00,85.55,85.57,85.53,85.54,51000.0,76.3137,76.3316,76.2959,76.3048,51000.0
2013-12-30 15:30:00,85.52,85.55,85.5,85.51,50500.0,76.287,76.3137,76.2691,76.278,50500.0
2013-12-30 15:40:00,85.51,85.53,85.49,85.52,38400.0,76.278,76.2959,76.2602,76.287,38400.0
2013-12-30 15:50:00,85.52,85.57,85.5,85.56,172000.0,76.287,76.3316,76.2691,76.3227,172000.0
2013-12-31 09:30:00,85.71,85.76,85.66,85.67,68500.0,76.4565,76.5011,76.4119,76.4208,68500.0
2013-12-31 09:40:00,85.67,85.71,85.64,85.65,41700.0,76.4208,76.4565,76.394,76.4029,41700.0
2013-12-31 09:50:00,85.65,85.73,85.65,85.71,34600.0,76.4029,76.4743,76.4029,76.4565,34600.0
2013-12-31 10:00:00,85.73,85.79,85.69,85.72,56300.0,76.4743,76.5278,76.4386,76.4654,56300.0
2013-12-31 10:10:00,85.72,85.74,85.67,85.69,48600.0,76.4654,76.4832,76.4208,76.4386,48600.0
2013-12-31 10:20:00,85.68,85.73,85.68,85.73,38500.0,76.4297,76.4743,76.4297,76.4743,38500.0
2013-12-31 10:30:00,85.73,85.78,85.73,85.75,37500.0,76.4743,76.5189,76.4743,76.4921,37500.0
2013-12-31 10:40:00,85.76,85.78,85.75,85.76,42200.0,76.5011,76.5189,76.4921,76.5011,42200.0
2013-12-31 10:50:00,85.76,85.84,85.75,85.84,30400.0,76.5011,76.5724,76.4921,76.5724,30400.0
2013-12-31 11:00:00,85.84,85.91,85.84,85.91,30700.0,76.5724,76.6349,76.5724,76.6349,30700.0
2013-12-31 11:10:00,85.9,85.97,85.9,85.91,30100.0,76.6259,76.6884,76.6259,76.6349,30100.0
2013-12-31 11:20:00,85.92,85.92,85.86,85.89,20100.0,76.6438,76.6438,76.5903,76.617,20100.0
2013-12-31 11:30:00,85.9,85.91,85.88,85.88,12400.0,76.6259,76.6349,76.6081,76.6081,12400.0
2013-12-31 11:40:00,85.88,85.89,85.85,85.85,12000.0,76.6081,76.617,76.5813,76.5813,12000.0
2013-12-31 11:50:00,85.86,85.87,85.84,85.86,13600.0,76.5903,76.5992,76.5724,76.5903,13600.0
2013-12-31 12:00:00,85.88,85.88,85.84,85.84,16300.0,76.6081,76.6081,76.5724,76.5724,16300.0
2013-12-31 12:10:00,85.84,85.87,85.82,85.82,8200.0,76.5724,76.5992,76.5546,76.5546,8200.0
2013-12-31 12:20:00,85.84,85.84,85.83,85.84,6500.0,76.5724,76.5724,76.5635,76.5724,6500.0
2013-12-31 12:30:00,85.85,85.89,85.85,85.88,8700.0,76.5813,76.617,76.5813,76.6081,8700.0
2013-12-31 12:40:00,85.87,85.87,85.8,85.83,11900.0,76.5992,76.5992,76.5367,76.5635,11900.0
2013-12-31 12:50:00,85.83,85.86,85.82,85.85,9100.0,76.5635,76.5903,76.5546,76.5813,9100.0
2013-12-31 13:00:00,85.85,85.86,85.8,85.81,14500.0,76.5813,76.5903,76.5367,76.5457,14500.0
2013-12-31 13:10:00,85.8,85.83,85.8,85.83,16900.0,76.5367,76.5635,76.5367,76.5635,16900.0
2013-12-31 13:20:00,85.83,85.87,85.82,85.87,18100.0,76.5635,76.5992,76.5546,76.5992,18100.0
2013-12-31 13:30:00,85.86,85.87,85.85,85.86,14600.0,76.5903,76.5992,76.5813,76.5903,14600.0
2013-12-31 13:40:00,85.87,85.87,85.84,85.87,36600.0,76.5992,76.5992,76.5724,76.5992,36600.0
2013-12-31 13:50:00,85.86,85.88,85.85,85.86,39300.0,76.5903,76.6081,76.5813,76.5903,39300.0
2013-12-31 14:00:00,85.86,85.87,85.84,85.85,27000.0,76.5903,76.5992,76.5724,76.5813,27000.0
2013-12-31 14:10:00,85.86,85.87,85.85,85.85,14200.0,76.5903,76.5992,76.5813,76.5813,14200.0
2013-12-31 14:20:00,85.84,85.85,85.77,85.77,56200.0,76.5724,76.5813,76.51,76.51,56200.0
2013-12-31 14:30:00,85.79,85.8,85.71,85.71,16500.0,76.5278,76.5367,76.4565,76.4565,16500.0
2013-12-31 14:40:00,85.71,85.73,85.68,85.68,27300.0,76.4565,76.4743,76.4297,76.4297,27300.0
2013-12-31 14:50:00,85.7,85.74,85.7,85.74,17800.0,76.4475,76.4832,76.4475,76.4832,17800.0
2013-12-31 15:00:00,85.74,85.74,85.67,85.67,18100.0,76.4832,76.4832,76.4208,76.4208,18100.0
2013-12-31 15:10:00,85.68,85.73,85.67,85.72,19100.0,76.4297,76.4743,76.4208,76.4654,19100.0
2013-12-31 15:20:00,85.72,85.79,85.72,85.77,20300.0,76.4654,76.5278,76.4654,76.51,20300.0
2013-12-31 15:30:00,85.77,85.84,85.77,85.81,25100.0,76.51,76.5724,76.51,76.5457,25100.0
2013-12-31 15:40:00,85.81,85.98,85.77,85.91,49000.0,76.5457,76.6973,76.51,76.6349,49000.0
2013-12-31 15:50:00,85.92,85.97,85.83,85.94,64400.0,76.6438,76.6884,76.5635,76.6616,64400.0
2014-01-02 09:30:00,85.6,85.76,85.45,85.45,119600.0,76.3583,76.5011,76.2245,76.2245,119600.0
2014-01-02 09:40:00,85.45,85.49,85.36,85.45,47300.0,76.2245,76.2602,76.1442,76.2245,47300.0
2014-01-02 09:50:00,85.43,85.48,85.37,85.42,41800.0,76.2067,76.2513,76.1532,76.1978,41800.0
2014-01-02 10:00:00,85.4,85.45,85.24,85.37,36300.0,76.1799,76.2245,76.0372,76.1532,36300.0
2014-01-02 10:10:00,85.37,85.49,85.37,85.45,59700.0,76.1532,76.2602,76.1532,76.2245,59700.0
2014-01-02 10:20:00,85.46,85.47,85.34,85.41,86400.0,76.2334,76.2424,76.1264,76.1888,86400.0
2014-01-02 10:30:00,85.4,85.42,85.36,85.38,18500.0,76.1799,76.1978,76.1442,76.1621,18500.0
2014-01-02 10:40:00,85.39,85.56,85.39,85.49,28900.0,76.171,76.3227,76.171,76.2602,28900.0
2014-01-02 10:50:00,85.49,85.49,85.41,85.47,30900.0,76.2602,76.2602,76.1888,76.2424,30900.0
2014-01-02 11:00:00,85.47,85.52,85.42,85.51,25100.0,76.2424,76.287,76.1978,76.278,25100.0
2014-01-02 11:10:00,85.49,85.53,85.46,85.51,19500.0,76.2602,76.2959,76.2334,76.278,19500.0
2014-01-02 11:20:00,85.51,85.55,85.45,85.47,29500.0,76.278,76.3137,76.2245,76.2424,29500.0
2014-01-02 11:30:00,85.47,85.48,85.36,85.37,190000.0,76.2424,76.2513,76.1442,76.1532,190000.0
2014-01-02 11:40:00,85.36,85.4,85.28,85.28,30200.0,76.1442,76.1799,76.0729,76.0729,30200.0
2014-01-02 11:50:00,85.27,85.27,85.15,85.21,41700.0,76.064,76.064,75.9569,76.0104,41700.0
2014-01-02 12:00:00,85.21,85.27,85.2,85.26,13900.0,76.0104,76.064,76.0015,76.055,13900.0
2014-01-02 12:10:00,85.26,85.27,85.2,85.21,14000.0,76.055,76.064,76.0015,76.0104,14000.0
2014-01-02 12:20:00,85.2,85.22,85.15,85.19,10700.0,76.0015,76.0194,75.9569,75.9926,10700.0
2014-01-02 12:30:00,85.18,85.2,85.12,85.2,22700.0,75.9837,76.0015,75.9302,76.0015,22700.0
2014-01-02 12:40:00,85.21,85.21,85.12,85.16,18600.0,76.0104,76.0104,75.9302,75.9658,18600.0
2014-01-02 12:50:00,85.17,85.23,85.15,85.22,18000.0,75.9748,76.0283,75.9569,76.0194,18000.0
2014-01-02 13:00:00,85.22,85.25,85.17,85.19,18500.0,76.0194,76.0461,75.9748,75.9926,18500.0
2014-01-02 13:10:00,85.18,85.18,85.14,85.14,15400.0,75.9837,75.9837,75.948,75.948,15400.0
2014-01-02 13:20:00,85.14,85.18,85.1,85.11,21600.0,75.948,75.9837,75.9123,75.9212,21600.0
2014-01-02 13:30:00,85.12,85.13,85.06,85.1,41600.0,75.9302,75.9391,75.8766,75.9123,41600.0
2014-01-02 13:40:00,85.1,85.2,85.07,85.16,31900.0,75.9123,76.0015,75.8856,75.9658,31900.0
2014-01-02 13:50:00,85.17,85.19,85.12,85.19,18400.0,75.9748,75.9926,75.9302,75.9926,18400.0
2014-01-02 14:00:00,85.19,85.23,85.19,85.21,19700.0,75.9926,76.0283,75.9926,76.0104,19700.0
2014-01-02 14:10:00,85.21,85.24,85.0,85.01,49700.0,76.0104,76.0372,75.8231,75.832,49700.0
2014-01-02 14:20:00,85.01,85.07,84.96,85.04,33400.0,75.832,75.8856,75.7874,75.8588,33400.0
2014-01-02 14:30:00,85.04,85.11,85.03,85.08,40700.0,75.8588,75.9212,75.8499,75.8945,40700.0
2014-01-02 14:40:00,85.08,85.18,85.08,85.16,39800.0,75.8945,75.9837,75.8945,75.9658,39800.0
2014-01-02 14:50:00,85.15,85.18,85.07,85.09,28100.0,75.9569,75.9837,75.8856,75.9034,28100.0
2014-01-02 15:00:00,85.09,85.14,85.08,85.13,27800.0,75.9034,75.948,75.8945,75.9391,27800.0
2014-01-02 15:10:00,85.15,85.26,85.15,85.25,37500.0,75.9569,76.055,75.9569,76.0461,37500.0
2014-01-02 15:20:00,85.24,85.26,85.18,85.18,51500.0,76.0372,76.055,75.9837,75.9837,51500.0
2014-01-02 15:30:00,85.18,85.21,85.12,85.15,83100.0,75.9837,76.0104,75.9302,75.9569,83100.0
2014-01-02 15:40:00,85.15,85.29,85.14,85.24,70700.0,75.9569,76.0818,75.948,76.0372,70700.0
2014-01-02 15:50:00,85.26,85.27,85.2,85.22,75400.0,76.055,76.064,76.0015,76.0194,75400.0
2014-01-03 09:30:00,85.35,85.44,85.22,85.44,38300.0,76.1353,76.2156,76.0194,76.2156,38300.0
2014-01-03 09:40:00,85.42,85.45,85.35,85.4,55300.0,76.1978,76.2245,76.1353,76.1799,55300.0
2014-01-03 09:50:00,85.39,85.41,85.33,85.38,19800.0,76.171,76.1888,76.1175,76.1621,19800.0
2014-01-03 10:00:00,85.4,85.44,85.3,85.32,181200.0,76.1799,76.2156,76.0907,76.1086,181200.0
2014-01-03 10:10:00,85.31,85.35,85.28,85.3,42400.0,76.0996,76.1353,76.0729,76.0907,42400.0
2014-01-03 10:20:00,85.29,85.35,85.29,85.34,29500.0,76.0818,76.1353,76.0818,76.1264,29500.0
2014-01-03 10:30:00,85.34,85.39,85.33,85.35,26000.0,76.1264,76.171,76.1175,76.1353,26000.0
2014-01-03 10:40:00,85.35,85.42,85.25,85.26,31500.0,76.1353,76.1978,76.0461,76.055,31500.0
2014-01-03 10:50:00,85.27,85.33,85.26,85.33,26700.0,76.064,76.1175,76.055,76.1175,26700.0
2014-01-03 11:00:00,85.33,85.34,85.3,85.34,49600.0,76.1175,76.1264,76.0907,76.1264,49600.0
2014-01-03 11:10:00,85.35,85.35,85.18,85.2,65400.0,76.1353,76.1353,75.9837,76.0015,65400.0
2014-01-03 11:20:00,85.19,85.23,85.12,85.13,59100.0,75.9926,76.0283,75.9302,75.9391,59100.0
2014-01-03 11:30:00,85.13,85.15,85.09,85.12,14700.0,75.9391,75.9569,75.9034,75.9302,14700.0
2014-01-03 11:40:00,85.11,85.11,85.04,85.05,28700.0,75.9212,75.9212,75.8588,75.8677,28700.0
2014-01-03 11:50:00,85.06,85.07,84.98,85.01,28400.0,75.8766,75.8856,75.8053,75.832,28400.0
2014-01-03 12:00:00,85.01,85.03,84.97,85.02,22500.0,75.832,75.8499,75.7963,75.841,22500.0
2014-01-03 12:10:00,85.02,85.05,85.01,85.02,94700.0,75.841,75.8677,75.832,75.841,94700.0
2014-01-03 12:20:00,85.03,85.09,85.03,85.09,12500.0,75.8499,75.9034,75.8499,75.9034,12500.0
2014-01-03 12:30:00,85.09,85.12,85.07,85.12,19900.0,75.9034,75.9302,75.8856,75.9302,19900.0
2014-01-03 12:40:00,85.11,85.13,85.1,85.13,20500.0,75.9212,75.9391,75.9123,75.9391,20500.0
2014-01-03 12:50:00,85.13,85.13,85.07,85.07,25300.0,75.9391,75.9391,75.8856,75.8856,25300.0
2014-01-03 13:00:00,85.08,85.1,85.07,85.1,16500.0,75.8945,75.9123,75.8856,75.9123,16500.0
2014-01-03 13:10:00,85.09,85.1,85.05,85.08,15100.0,75.9034,75.9123,75.8677,75.8945,15100.0
2014-01-03 13:20:00,85.09,85.12,85.07,85.1,24900.0,75.9034,75.9302,75.8856,75.9123,24900.0
2014-01-03 13:30:00,85.08,85.09,85.02,85.06,27300.0,75.8945,75.9034,75.841,75.8766,27300.0
2014-01-03 13:40:00,85.05,85.05,85.0,85.04,14600.0,75.8677,75.8677,75.8231,75.8588,14600.0
2014-01-03 13:50:00,85.04,85.07,85.04,85.06,19100.0,75.8588,75.8856,75.8588,75.8766,19100.0
2014-01-03 14:00:00,85.06,85.1,85.04,85.05,35800.0,75.8766,75.9123,75.8588,75.8677,35800.0
2014-01-03 14:10:00,85.05,85.09,85.03,85.06,44900.0,75.8677,75.9034,75.8499,75.8766,44900.0
2014-01-03 14:20:00,85.06,85.08,85.05,85.07,30900.0,75.8766,75.8945,75.8677,75.8856,30900.0
2014-01-03 14:30:00,85.08,85.1,85.05,85.09,31400.0,75.8945,75.9123,75.8677,75.9034,31400.0
2014-01-03 14:40:00,85.1,85.21,85.1,85.21,27000.0,75.9123,76.0104,75.9123,76.0104,27000.0
2014-01-03 14:50:00,85.21,85.25,85.18,85.18,42200.0,76.0104,76.0461,75.9837,75.9837,42200.0
2014-01-03 15:00:00,85.18,85.2,85.16,85.2,24100.0,75.9837,76.0015,75.9658,76.0015,24100.0
2014-01-03 15:10:00,85.2,85.31,85.2,85.28,27700.0,76.0015,76.0996,76.0015,76.0729,27700.0
2014-01-03 15:20:00,85.28,85.29,85.23,85.26,21200.0,76.0729,76.0818,76.0283,76.055,21200.0
2014-01-03 15:30:00,85.27,85.3,85.25,85.26,27400.0,76.064,76.0907,76.0461,76.055,27400.0
2014-01-03 15:40:00,85.25,85.25,85.16,85.18,27600.0,76.0461,76.0461,75.9658,75.9837,27600.0
2014-01-03 15:50:00,85.17,85.17,85.03,85.03,55700.0,75.9748,75.9748,75.8499,75.8499,55700.0
2014-01-06 09:30:00,85.27,85.29,84.99,85.01,58400.0,76.064,76.0818,75.8142,75.832,58400.0
2014-01-06 09:40:00,84.98,84.98,84.82,84.84,67600.0,75.8053,75.8053,75.6625,75.6804,67600.0
2014-01-06 09:50:00,84.82,84.9,84.79,84.87,35500.0,75.6625,75.7339,75.6358,75.7071,35500.0
2014-01-06 10:00:00,84.86,84.87,84.76,84.79,28600.0,75.6982,75.7071,75.609,75.6358,28600.0
2014-01-06 10:10:00,84.77,84.88,84.75,84.86,36000.0,75.6179,75.7161,75.6001,75.6982,36000.0
2014-01-06 10:20:00,84.87,84.9,84.81,84.87,19900.0,75.7071,75.7339,75.6536,75.7071,19900.0
2014-01-06 10:30:00,84.89,84.91,84.85,84.85,15100.0,75.725,75.7428,75.6893,75.6893,15100.0
2014-01-06 10:40:00,84.83,84.86,84.74,84.77,29900.0,75.6715,75.6982,75.5912,75.6179,29900.0
2014-01-06 10:50:00,84.76,84.83,84.66,84.67,85200.0,75.609,75.6715,75.5198,75.5287,85200.0
2014-01-06 11:00:00,84.66,84.73,84.64,84.7,61200.0,75.5198,75.5823,75.502,75.5555,61200.0
2014-01-06 11:10:00,84.69,84.69,84.48,84.51,87400.0,75.5466,75.5466,75.3593,75.386,87400.0
2014-01-06 11:20:00,84.51,84.55,84.47,84.54,28500.0,75.386,75.4217,75.3503,75.4128,28500.0
2014-01-06 11:30:00,84.55,84.57,84.49,84.55,65800.0,75.4217,75.4395,75.3682,75.4217,65800.0
2014-01-06 11:40:00,84.55,84.57,84.49,84.53,39500.0,75.4217,75.4395,75.3682,75.4039,39500.0
2014-01-06 11:50:00,84.53,84.6,84.52,84.59,31900.0,75.4039,75.4663,75.3949,75.4574,31900.0
2014-01-06 12:00:00,84.6,84.63,84.55,84.57,14900.0,75.4663,75.4931,75.4217,75.4395,14900.0
2014-01-06 12:10:00,84.57,84.61,84.55,84.61,14100.0,75.4395,75.4752,75.4217,75.4752,14100.0
2014-01-06 12:20:00,84.61,84.65,84.6,84.6,23000.0,75.4752,75.5109,75.4663,75.4663,23000.0
2014-01-06 12:30:00,84.57,84.58,84.51,84.53,56600.0,75.4395,75.4485,75.386,75.4039,56600.0
2014-01-06 12:40:00,84.53,84.55,84.5,84.54,15800.0,75.4039,75.4217,75.3771,75.4128,15800.0
2014-01-06 12:50:00,84.54,84.63,84.53,84.6,17500.0,75.4128,75.4931,75.4039,75.4663,17500.0
2014-01-06 13:00:00,84.61,84.62,84.53,84.53,17200.0,75.4752,75.4841,75.4039,75.4039,17200.0
2014-01-06 13:10:00,84.53,84.61,84.49,84.6,23700.0,75.4039,75.4752,75.3682,75.4663,23700.0
2014-01-06 13:20:00,84.62,84.62,84.58,84.58,42000.0,75.4841,75.4841,75.4485,75.4485,42000.0
2014-01-06 13:30:00,84.56,84.59,84.54,84.58,18000.0,75.4306,75.4574,75.4128,75.4485,18000.0
2014-01-06 13:40:00,84.6,84.63,84.57,84.59,19400.0,75.4663,75.4931,75.4395,75.4574,19400.0
2014-01-06 13:50:00,84.58,84.78,84.57,84.74,95500.0,75.4485,75.6269,75.4395,75.5912,95500.0
2014-01-06 14:00:00,84.74,84.77,84.67,84.68,52700.0,75.5912,75.6179,75.5287,75.5377,52700.0
2014-01-06 14:10:00,84.69,84.77,84.68,84.69,54400.0,75.5466,75.6179,75.5377,75.5466,54400.0
2014-01-06 14:20:00,84.69,84.78,84.69,84.72,20400.0,75.5466,75.6269,75.5466,75.5733,20400.0
2014-01-06 14:30:00,84.72,84.81,84.72,84.81,20100.0,75.5733,75.6536,75.5733,75.6536,20100.0
2014-01-06 14:40:00,84.81,84.88,84.8,84.83,58500.0,75.6536,75.7161,75.6447,75.6715,58500.0
2014-01-06 14:50:00,84.84,84.86,84.81,84.84,31800.0,75.6804,75.6982,75.6536,75.6804,31800.0
2014-01-06 15:00:00,84.84,84.84,84.76,84.79,44900.0,75.6804,75.6804,75.609,75.6358,44900.0
2014-01-06 15:10:00,84.79,84.86,84.78,84.83,16300.0,75.6358,75.6982,75.6269,75.6715,16300.0
2014-01-06 15:20:00,84.83,84.86,84.8,84.82,89800.0,75.6715,75.6982,75.6447,75.6625,89800.0
2014-01-06 15:30:00,84.81,84.83,84.68,84.7,60800.0,75.6536,75.6715,75.5377,75.5555,60800.0
2014-01-06 15:40:00,84.7,84.74,84.67,84.71,124000.0,75.5555,75.5912,75.5287,75.5644,124000.0
2014-01-06 15:50:00,84.72,84.75,84.61,84.61,143800.0,75.5733,75.6001,75.4752,75.4752,143800.0
2014-01-07 09:30:00,84.85,85.08,84.84,85.06,70000.0,75.6893,75.8945,75.6804,75.8766,70000.0
2014-01-07 09:40:00,85.07,85.13,85.05,85.09,40200.0,75.8856,75.9391,75.8677,75.9034,40200.0
2014-01-07 09:50:00,85.09,85.19,85.09,85.19,129600.0,75.9034,75.9926,75.9034,75.9926,129600.0
2014-01-07 10:00:00,85.19,85.22,85.16,85.2,276000.0,75.9926,76.0194,75.9658,76.0015,276000.0
2014-01-07 10:10:00,85.22,85.22,85.16,85.19,26800.0,76.0194,76.0194,75.9658,75.9926,26800.0
2014-01-07 10:20:00,85.2,85.26,85.19,85.21,15300.0,76.0015,76.055,75.9926,76.0104,15300.0
2014-01-07 10:30:00,85.23,85.28,85.22,85.26,32500.0,76.0283,76.0729,76.0194,76.055,32500.0
2014-01-07 10:40:00,85.27,85.33,85.27,85.29,22300.0,76.064,76.1175,76.064,76.0818,22300.0
2014-01-07 10:50:00,85.29,85.3,85.27,85.29,18400.0,76.0818,76.0907,76.064,76.0818,18400.0
2014-01-07 11:00:00,85.3,85.3,85.26,85.26,14400.0,76.0907,76.0907,76.055,76.055,14400.0
2014-01-07 11:10:00,85.28,85.3,85.26,85.3,13300.0,76.0729,76.0907,76.055,76.0907,13300.0
2014-01-07 11:20:00,85.3,85.3,85.22,85.23,34200.0,76.0907,76.0907,76.0194,76.0283,34200.0
2014-01-07 11:30:00,85.22,85.26,85.22,85.24,10700.0,76.0194,76.055,76.0194,76.0372,10700.0
2014-01-07 11:40:00,85.25,85.25,85.2,85.21,22800.0,76.0461,76.0461,76.0015,76.0104,22800.0
2014-01-07 11:50:00,85.21,85.22,85.19,85.21,20200.0,76.0104,76.0194,75.9926,76.0104,20200.0
2014-01-07 12:00:00,85.2,85.22,85.17,85.17,10000.0,76.0015,76.0194,75.9748,75.9748,10000.0
2014-01-07 12:10:00,85.18,85.19,85.15,85.19,16800.0,75.9837,75.9926,75.9569,75.9926,16800.0
2014-01-07 12:20:00,85.2,85.23,85.19,85.23,11300.0,76.0015,76.0283,75.9926,76.0283,11300.0
2014-01-07 12:30:00,85.23,85.3,85.23,85.26,12400.0,76.0283,76.0907,76.0283,76.055,12400.0
2014-01-07 12:40:00,85.27,85.28,85.22,85.26,23000.0,76.064,76.0729,76.0194,76.055,23000.0
2014-01-07 12:50:00,85.26,85.29,85.26,85.29,18600.0,76.055,76.0818,76.055,76.0818,18600.0
2014-01-07 13:00:00,85.29,85.31,85.27,85.29,20100.0,76.0818,76.0996,76.064,76.0818,20100.0
2014-01-07 13:10:00,85.29,85.29,85.26,85.26,29300.0,76.0818,76.0818,76.055,76.055,29300.0
2014-01-07 13:20:00,85.26,85.29,85.26,85.28,29400.0,76.055,76.0818,76.055,76.0729,29400.0
2014-01-07 13:30:00,85.29,85.32,85.27,85.32,5500.0,76.0818,76.1086,76.064,76.1086,5500.0
2014-01-07 13:40:00,85.32,85.32,85.28,85.28,6300.0,76.1086,76.1086,76.0729,76.0729,6300.0
2014-01-07 13:50:00,85.28,85.29,85.17,85.17,71400.0,76.0729,76.0818,75.9748,75.9748,71400.0
2014-01-07 14:00:00,85.17,85.18,85.08,85.09,62400.0,75.9748,75.9837,75.8945,75.9034,62400.0
2014-01-07 14:10:00,85.09,85.11,85.08,85.09,25200.0,75.9034,75.9212,75.8945,75.9034,25200.0
2014-01-07 14:20:00,85.08,85.17,85.08,85.16,28900.0,75.8945,75.9748,75.8945,75.9658,28900.0
2014-01-07 14:30:00,85.17,85.26,85.17,85.24,16600.0,75.9748,76.055,75.9748,76.0372,16600.0
2014-01-07 14:40:00,85.24,85.27,85.22,85.24,29900.0,76.0372,76.064,76.0194,76.0372,29900.0
2014-01-07 14:50:00,85.24,85.27,85.22,85.26,44400.0,76.0372,76.064,76.0194,76.055,44400.0
2014-01-07 15:00:00,85.26,85.32,85.26,85.31,21100.0,76.055,76.1086,76.055,76.0996,21100.0
2014-01-07 15:10:00,85.31,85.34,85.28,85.34,14700.0,76.0996,76.1264,76.0729,76.1264,14700.0
2014-01-07 15:20:00,85.34,85.34,85.3,85.32,23300.0,76.1264,76.1264,76.0907,76.1086,23300.0
2014-01-07 15:30:00,85.33,85.38,85.28,85.29,26500.0,76.1175,76.1621,76.0729,76.0818,26500.0
2014-01-07 15:40:00,85.3,85.38,85.3,85.34,17100.0,76.0907,76.1621,76.0907,76.1264,17100.0
2014-01-07 15:50:00,85.34,85.38,85.24,85.26,67500.0,76.1264,76.1621,76.0372,76.055,67500.0
2014-01-08 09:30:00,85.18,85.26,85.13,85.26,12000.0,75.9837,76.055,75.9391,76.055,12000.0
2014-01-08 09:40:00,85.26,85.29,85.03,85.08,29400.0,76.055,76.0818,75.8499,75.8945,29400.0
2014-01-08 09:50:00,85.07,85.16,84.98,85.16,52400.0,75.8856,75.9658,75.8053,75.9658,52400.0
2014-01-08 10:00:00,85.16,85.29,85.12,85.26,41900.0,75.9658,76.0818,75.9302,76.055,41900.0
2014-01-08 10:10:00,85.25,85.31,85.2,85.31,21800.0,76.0461,76.0996,76.0015,76.0996,21800.0
2014-01-08 10:20:00,85.32,85.42,85.32,85.39,29400.0,76.1086,76.1978,76.1086,76.171,29400.0
2014-01-08 10:30:00,85.4,85.49,85.4,85.44,19800.0,76.1799,76.2602,76.1799,76.2156,19800.0
2014-01-08 10:40:00,85.45,85.46,85.35,85.39,17400.0,76.2245,76.2334,76.1353,76.171,17400.0
2014-01-08 10:50:00,85.39,85.44,85.34,85.36,18000.0,76.171,76.2156,76.1264,76.1442,18000.0
2014-01-08 11:00:00,85.36,85.39,85.26,85.27,21800.0,76.1442,76.171,76.055,76.064,21800.0
2014-01-08 11:10:00,85.28,85.32,85.27,85.3,10900.0,76.0729,76.1086,76.064,76.0907,10900.0
2014-01-08 11:20:00,85.32,85.37,85.3,85.34,16300.0,76.1086,76.1532,76.0907,76.1264,16300.0
2014-01-08 11:30:00,85.35,85.42,85.34,85.39,15600.0,76.1353,76.1978,76.1264,76.171,15600.0
2014-01-08 11:40:00,85.4,85.47,85.4,85.44,21300.0,76.1799,76.2424,76.1799,76.2156,21300.0
2014-01-08 11:50:00,85.44,85.48,85.43,85.46,8400.0,76.2156,76.2513,76.2067,76.2334,8400.0
2014-01-08 12:00:00,85.47,85.49,85.42,85.42,17100.0,76.2424,76.2602,76.1978,76.1978,17100.0
2014-01-08 12:10:00,85.41,85.43,85.4,85.41,6500.0,76.1888,76.2067,76.1799,76.1888,6500.0
2014-01-08 12:20:00,85.4,85.41,85.38,85.39,10400.0,76.1799,76.1888,76.1621,76.171,10400.0
2014-01-08 12:30:00,85.38,85.41,85.33,85.33,14700.0,76.1621,76.1888,76.1175,76.1175,14700.0
2014-01-08 12:40:00,85.33,85.36,85.33,85.36,7700.0,76.1175,76.1442,76.1175,76.1442,7700.0
2014-01-08 12:50:00,85.36,85.36,85.32,85.33,5500.0,76.1442,76.1442,76.1086,76.1175,5500.0
2014-01-08 13:00:00,85.34,85.4,85.31,85.39,11400.0,76.1264,76.1799,76.0996,76.171,11400.0
2014-01-08 13:10:00,85.39,85.41,85.28,85.3,30100.0,76.171,76.1888,76.0729,76.0907,30100.0
2014-01-08 13:20:00,85.31,85.34,85.28,85.34,24700.0,76.0996,76.1264,76.0729,76.1264,24700.0
2014-01-08 13:30:00,85.34,85.36,85.31,85.32,35600.0,76.1264,76.1442,76.0996,76.1086,35600.0
2014-01-08 13:40:00,85.32,85.37,85.29,85.33,30400.0,76.1086,76.1532,76.0818,76.1175,30400.0
2014-01-08 13:50:00,85.33,85.38,85.31,85.34,20700.0,76.1175,76.1621,76.0996,76.1264,20700.0
2014-01-08 14:00:00,85.34,85.42,85.22,85.25,27100.0,76.1264,76.1978,76.0194,76.0461,27100.0
2014-01-08 14:10:00,85.22,85.37,85.21,85.33,30300.0,76.0194,76.1532,76.0104,76.1175,30300.0
2014-01-08 14:20:00,85.36,85.41,85.31,85.32,19200.0,76.1442,76.1888,76.0996,76.1086,19200.0
2014-01-08 14:30:00,85.3,85.38,85.28,85.31,21000.0,76.0907,76.1621,76.0729,76.0996,21000.0
2014-01-08 14:40:00,85.31,85.35,85.28,85.28,71000.0,76.0996,76.1353,76.0729,76.0729,71000.0
2014-01-08 14:50:00,85.28,85.33,85.25,85.27,45200.0,76.0729,76.1175,76.0461,76.064,45200.0
2014-01-08 15:00:00,85.28,85.32,85.22,85.26,25100.0,76.0729,76.1086,76.0194,76.055,25100.0
2014-01-08 15:10:00,85.25,85.27,85.16,85.16,12000.0,76.0461,76.064,75.9658,75.9658,12000.0
2014-01-08 15:20:00,85.16,85.16,85.08,85.1,16200.0,75.9658,75.9658,75.8945,75.9123,16200.0
2014-01-08 15:30:00,85.09,85.21,85.07,85.21,52500.0,75.9034,76.0104,75.8856,76.0104,52500.0
2014-01-08 15:40:00,85.21,85.33,85.17,85.33,41100.0,76.0104,76.1175,75.9748,76.1175,41100.0
2014-01-08 15:50:00,85.33,85.36,85.31,85.35,158000.0,76.1175,76.1442,76.0996,76.1353,158000.0
2014-01-09 09:30:00,85.59,85.71,85.56,85.62,18000.0,76.3494,76.4565,76.3227,76.3762,18000.0
2014-01-09 09:40:00,85.63,85.63,85.52,85.56,29800.0,76.3851,76.3851,76.287,76.3227,29800.0
2014-01-09 09:50:00,85.58,85.58,85.51,85.58,15600.0,76.3405,76.3405,76.278,76.3405,15600.0
2014-01-09 10:00:00,85.59,85.61,85.41,85.43,34500.0,76.3494,76.3673,76.1888,76.2067,34500.0
2014-01-09 10:10:00,85.41,85.43,85.31,85.4,30100.0,76.1888,76.2067,76.0996,76.1799,30100.0
2014-01-09 10:20:00,85.4,85.41,85.31,85.33,21700.0,76.1799,76.1888,76.0996,76.1175,21700.0
2014-01-09 10:30:00,85.35,85.38,85.29,85.35,20100.0,76.1353,76.1621,76.0818,76.1353,20100.0
2014-01-09 10:40:00,85.34,85.37,85.11,85.15,54100.0,76.1264,76.1532,75.9212,75.9569,54100.0
2014-01-09 10:50:00,85.14,85.15,85.05,85.14,49800.0,75.948,75.9569,75.8677,75.948,49800.0
2014-01-09 11:00:00,85.12,85.13,85.0,85.01,52800.0,75.9302,75.9391,75.8231,75.832,52800.0
2014-01-09 11:10:00,85.02,85.09,84.99,85.08,17900.0,75.841,75.9034,75.8142,75.8945,17900.0
2014-01-09 11:20:00,85.08,85.12,85.06,85.1,22200.0,75.8945,75.9302,75.8766,75.9123,22200.0
2014-01-09 11:30:00,85.1,85.17,85.07,85.17,89000.0,75.9123,75.9748,75.8856,75.9748,89000.0
2014-01-09 11:40:00,85.17,85.18,85.12,85.16,40600.0,75.9748,75.9837,75.9302,75.9658,40600.0
2014-01-09 11:50:00,85.16,85.18,85.13,85.17,22200.0,75.9658,75.9837,75.9391,75.9748,22200.0
2014-01-09 12:00:00,85.18,85.2,85.16,85.18,22200.0,75.9837,76.0015,75.9658,75.9837,22200.0
2014-01-09 12:10:00,85.17,85.2,85.16,85.19,25700.0,75.9748,76.0015,75.9658,75.9926,25700.0
2014-01-09 12:20:00,85.19,85.25,85.18,85.24,8500.0,75.9926,76.0461,75.9837,76.0372,8500.0
2014-01-09 12:30:00,85.25,85.37,85.25,85.35,17800.0,76.0461,76.1532,76.0461,76.1353,17800.0
2014-01-09 12:40:00,85.36,85.36,85.31,85.32,9800.0,76.1442,76.1442,76.0996,76.1086,9800.0
2014-01-09 12:50:00,85.33,85.38,85.32,85.38,47800.0,76.1175,76.1621,76.1086,76.1621,47800.0
2014-01-09 13:00:00,85.37,85.38,85.32,85.33,20800.0,76.1532,76.1621,76.1086,76.1175,20800.0
2014-01-09 13:10:00,85.33,85.33,85.3,85.33,15900.0,76.1175,76.1175,76.0907,76.1175,15900.0
2014-01-09 13:20:00,85.33,85.38,85.31,85.35,22700.0,76.1175,76.1621,76.0996,76.1353,22700.0
2014-01-09 13:30:00,85.35,85.39,85.29,85.31,18400.0,76.1353,76.171,76.0818,76.0996,18400.0
2014-01-09 13:40:00,85.32,85.33,85.28,85.28,28100.0,76.1086,76.1175,76.0729,76.0729,28100.0
2014-01-09 13:50:00,85.28,85.3,85.22,85.24,20500.0,76.0729,76.0907,76.0194,76.0372,20500.0
2014-01-09 14:00:00,85.24,85.24,85.1,85.15,21600.0,76.0372,76.0372,75.9123,75.9569,21600.0
2014-01-09 14:10:00,85.15,85.2,85.12,85.18,16800.0,75.9569,76.0015,75.9302,75.9837,16800.0
2014-01-09 14:20:00,85.17,85.22,85.16,85.22,37400.0,75.9748,76.0194,75.9658,76.0194,37400.0
2014-01-09 14:30:00,85.21,85.21,85.14,85.17,22500.0,76.0104,76.0104,75.948,75.9748,22500.0
2014-01-09 14:40:00,85.17,85.3,85.17,85.29,21700.0,75.9748,76.0907,75.9748,76.0818,21700.0
2014-01-09 14:50:00,85.3,85.34,85.27,85.28,14500.0,76.0907,76.1264,76.064,76.0729,14500.0
2014-01-09 15:00:00,85.29,85.34,85.27,85.32,14700.0,76.0818,76.1264,76.064,76.1086,14700.0
2014-01-09 15:10:00,85.31,85.42,85.29,85.38,17200.0,76.0996,76.1978,76.0818,76.1621,17200.0
2014-01-09 15:20:00,85.38,85.44,85.37,85.41,21100.0,76.1621,76.2156,76.1532,76.1888,21100.0
2014-01-09 15:30:00,85.41,85.43,85.31,85.36,43200.0,76.1888,76.2067,76.0996,76.1442,43200.0
2014-01-09 15:40:00,85.37,85.41,85.35,85.39,43200.0,76.1532,76.1888,76.1353,76.171,43200.0
2014-01-09 15:50:00,85.4,85.43,85.35,85.35,44700.0,76.1799,76.2067,76.1353,76.1353,44700.0
2014-01-10 09:30:00,85.53,85.71,85.53,85.59,17100.0,76.2959,76.4565,76.2959,76.3494,17100.0
2014-01-10 09:40:00,85.64,85.66,85.48,85.52,26900.0,76.394,76.4119,76.2513,76.287,26900.0
2014-01-10 09:50:00,85.53,85.63,85.47,85.49,18900.0,76.2959,76.3851,76.2424,76.2602,18900.0
2014-01-10 10:00:00,85.46,85.46,85.21,85.28,15500.0,76.2334,76.2334,76.0104,76.0729,15500.0
2014-01-10 10:10:00,85.31,85.4,85.23,85.4,13500.0,76.0996,76.1799,76.0283,76.1799,13500.0
2014-01-10 10:20:00,85.4,85.47,85.38,85.42,25400.0,76.1799,76.2424,76.1621,76.1978,25400.0
2014-01-10 10:30:00,85.44,85.44,85.29,85.31,17000.0,76.2156,76.2156,76.0818,76.0996,17000.0
2014-01-10 10:40:00,85.29,85.41,85.28,85.38,30000.0,76.0818,76.1888,76.0729,76.1621,30000.0
2014-01-10 10:50:00,85.39,85.45,85.37,85.42,31600.0,76.171,76.2245,76.1532,76.1978,31600.0
2014-01-10 11:00:00,85.41,85.44,85.33,85.38,22500.0,76.1888,76.2156,76.1175,76.1621,22500.0
2014-01-10 11:10:00,85.39,85.4,85.31,85.32,27700.0,76.171,76.1799,76.0996,76.1086,27700.0
2014-01-10 11:20:00,85.31,85.31,85.23,85.26,13500.0,76.0996,76.0996,76.0283,76.055,13500.0
2014-01-10 11:30:00,85.25,85.26,85.15,85.24,40300.0,76.0461,76.055,75.9569,76.0372,40300.0
2014-01-10 11:40:00,85.24,85.27,85.19,85.26,29100.0,76.0372,76.064,75.9926,76.055,29100.0
2014-01-10 11:50:00,85.25,85.26,85.19,85.25,13300.0,76.0461,76.055,75.9926,76.0461,13300.0
2014-01-10 12:00:00,85.25,85.32,85.2,85.3,12700.0,76.0461,76.1086,76.0015,76.0907,12700.0
2014-01-10 12:10:00,85.3,85.39,85.26,85.35,8400.0,76.0907,76.171,76.055,76.1353,8400.0
2014-01-10 12:20:00,85.36,85.37,85.34,85.35,8400.0,76.1442,76.1532,76.1264,76.1353,8400.0
2014-01-10 12:30:00,85.34,85.38,85.34,85.37,5400.0,76.1264,76.1621,76.1264,76.1532,5400.0
2014-01-10 12:40:00,85.38,85.49,85.37,85.46,24300.0,76.1621,76.2602,76.1532,76.2334,24300.0
2014-01-10 12:50:00,85.47,85.47,85.36,85.39,15700.0,76.2424,76.2424,76.1442,76.171,15700.0
2014-01-10 13:00:00,85.36,85.42,85.34,85.41,8500.0,76.1442,76.1978,76.1264,76.1888,8500.0
2014-01-10 13:10:00,85.42,85.44,85.4,85.44,18600.0,76.1978,76.2156,76.1799,76.2156,18600.0
2014-01-10 13:20:00,85.44,85.47,85.42,85.45,25600.0,76.2156,76.2424,76.1978,76.2245,25600.0
2014-01-10 13:30:00,85.44,85.47,85.43,85.45,26800.0,76.2156,76.2424,76.2067,76.2245,26800.0
2014-01-10 13:40:00,85.47,85.5,85.46,85.48,7100.0,76.2424,76.2691,76.2334,76.2513,7100.0
2014-01-10 13:50:00,85.48,85.5,85.35,85.36,26100.0,76.2513,76.2691,76.1353,76.1442,26100.0
2014-01-10 14:00:00,85.38,85.45,85.37,85.45,36000.0,76.1621,76.2245,76.1532,76.2245,36000.0
2014-01-10 14:10:00,85.45,85.48,85.43,85.48,37700.0,76.2245,76.2513,76.2067,76.2513,37700.0
2014-01-10 14:20:00,85.47,85.48,85.42,85.42,17700.0,76.2424,76.2513,76.1978,76.1978,17700.0
2014-01-10 14:30:00,85.42,85.48,85.41,85.44,25500.0,76.1978,76.2513,76.1888,76.2156,25500.0
2014-01-10 14:40:00,85.45,85.51,85.44,85.44,181400.0,76.2245,76.278,76.2156,76.2156,181400.0
2014-01-10 14:50:00,85.43,85.47,85.42,85.43,15600.0,76.2067,76.2424,76.1978,76.2067,15600.0
2014-01-10 15:00:00,85.43,85.58,85.43,85.56,41100.0,76.2067,76.3405,76.2067,76.3227,41100.0
2014-01-10 15:10:00,85.56,85.63,85.56,85.61,23400.0,76.3227,76.3851,76.3227,76.3673,23400.0
2014-01-10 15:20:00,85.61,85.63,85.59,85.62,19900.0,76.3673,76.3851,76.3494,76.3762,19900.0
2014-01-10 15:30:00,85.63,85.69,85.63,85.67,20200.0,76.3851,76.4386,76.3851,76.4208,20200.0
2014-01-10 15:40:00,85.67,85.71,85.63,85.63,24900.0,76.4208,76.4565,76.3851,76.3851,24900.0
2014-01-10 15:50:00,85.63,85.73,85.63,85.73,54000.0,76.3851,76.4743,76.3851,76.4743,54000.0
2014-01-13 09:30:00,85.54,85.66,85.41,85.63,16100.0,76.3048,76.4119,76.1888,76.3851,16100.0
2014-01-13 09:40:00,85.57,85.61,85.5,85.59,17700.0,76.3316,76.3673,76.2691,76.3494,17700.0
2014-01-13 09:50:00,85.59,85.59,85.52,85.52,50100.0,76.3494,76.3494,76.287,76.287,50100.0
2014-01-13 10:00:00,85.54,85.71,85.54,85.7,33200.0,76.3048,76.4565,76.3048,76.4475,33200.0
2014-01-13 10:10:00,85.68,85.72,85.59,85.63,23900.0,76.4297,76.4654,76.3494,76.3851,23900.0
2014-01-13 10:20:00,85.64,85.72,85.62,85.7,17100.0,76.394,76.4654,76.3762,76.4475,17100.0
2014-01-13 10:30:00,85.71,85.72,85.67,85.71,12700.0,76.4565,76.4654,76.4208,76.4565,12700.0
2014-01-13 10:40:00,85.7,85.7,85.68,85.69,16600.0,76.4475,76.4475,76.4297,76.4386,16600.0
2014-01-13 10:50:00,85.69,85.71,85.65,85.65,74000.0,76.4386,76.4565,76.4029,76.4029,74000.0
2014-01-13 11:00:00,85.65,85.66,85.58,85.6,68600.0,76.4029,76.4119,76.3405,76.3583,68600.0
2014-01-13 11:10:00,85.6,85.67,85.6,85.62,22500.0,76.3583,76.4208,76.3583,76.3762,22500.0
2014-01-13 11:20:00,85.63,85.64,85.59,85.62,31000.0,76.3851,76.394,76.3494,76.3762,31000.0
2014-01-13 11:30:00,85.62,85.64,85.6,85.63,24000.0,76.3762,76.394,76.3583,76.3851,24000.0
2014-01-13 11:40:00,85.64,85.67,85.61,85.63,30600.0,76.394,76.4208,76.3673,76.3851,30600.0
2014-01-13 11:50:00,85.63,85.64,85.61,85.63,29700.0,76.3851,76.394,76.3673,76.3851,29700.0
2014-01-13 12:00:00,85.61,85.62,85.52,85.54,39200.0,76.3673,76.3762,76.287,76.3048,39200.0
2014-01-13 12:10:00,85.54,85.55,85.52,85.53,34000.0,76.3048,76.3137,76.287,76.2959,34000.0
2014-01-13 12:20:00,85.54,85.54,85.37,85.39,27000.0,76.3048,76.3048,76.1532,76.171,27000.0
2014-01-13 12:30:00,85.38,85.38,85.29,85.33,24700.0,76.1621,76.1621,76.0818,76.1175,24700.0
2014-01-13 12:40:00,85.32,85.34,85.27,85.29,19800.0,76.1086,76.1264,76.064,76.0818,19800.0
2014-01-13 12:50:00,85.27,85.29,85.17,85.17,72800.0,76.064,76.0818,75.9748,75.9748,72800.0
2014-01-13 13:00:00,85.16,85.18,85.05,85.17,44800.0,75.9658,75.9837,75.8677,75.9748,44800.0
2014-01-13 13:10:00,85.15,85.17,85.01,85.05,22900.0,75.9569,75.9748,75.832,75.8677,22900.0
2014-01-13 13:20:00,85.03,85.14,85.03,85.11,55200.0,75.8499,75.948,75.8499,75.9212,55200.0
2014-01-13 13:30:00,85.09,85.1,85.02,85.08,77300.0,75.9034,75.9123,75.841,75.8945,77300.0
2014-01-13 13:40:00,85.06,85.06,84.95,85.0,62000.0,75.8766,75.8766,75.7785,75.8231,62000.0
2014-01-13 13:50:00,85.0,85.05,84.96,85.05,50300.0,75.8231,75.8677,75.7874,75.8677,50300.0
2014-01-13 14:00:00,85.05,85.05,84.96,85.01,32300.0,75.8677,75.8677,75.7874,75.832,32300.0
2014-01-13 14:10:00,85.03,85.04,84.9,84.91,26300.0,75.8499,75.8588,75.7339,75.7428,26300.0
2014-01-13 14:20:00,84.91,84.95,84.82,84.85,28400.0,75.7428,75.7785,75.6625,75.6893,28400.0
2014-01-13 14:30:00,84.84,84.86,84.77,84.79,14400.0,75.6804,75.6982,75.6179,75.6358,14400.0
2014-01-13 14:40:00,84.81,84.83,84.69,84.74,31300.0,75.6536,75.6715,75.5466,75.5912,31300.0
2014-01-13 14:50:00,84.71,84.72,84.63,84.66,37900.0,75.5644,75.5733,75.4931,75.5198,37900.0
2014-01-13 15:00:00,84.66,84.66,84.38,84.43,41000.0,75.5198,75.5198,75.27,75.3146,41000.0
2014-01-13 15:10:00,84.44,84.5,84.4,84.5,23900.0,75.3236,75.3771,75.2879,75.3771,23900.0
2014-01-13 15:20:00,84.5,84.5,84.39,84.47,37400.0,75.3771,75.3771,75.279,75.3503,37400.0
2014-01-13 15:30:00,84.46,84.46,84.33,84.38,35200.0,75.3414,75.3414,75.2254,75.27,35200.0
2014-01-13 15:40:00,84.37,84.43,84.28,84.4,167700.0,75.2611,75.3146,75.1808,75.2879,167700.0
2014-01-13 15:50:00,84.4,84.48,84.39,84.47,54900.0,75.2879,75.3593,75.279,75.3503,54900.0
2014-01-14 09:30:00,84.76,84.87,84.61,84.81,22200.0,75.609,75.7071,75.4752,75.6536,22200.0
2014-01-14 09:40:00,84.74,84.75,84.61,84.67,52200.0,75.5912,75.6001,75.4752,75.5287,52200.0
2014-01-14 09:50:00,84.66,84.7,84.58,84.69,27300.0,75.5198,75.5555,75.4485,75.5466,27300.0
2014-01-14 10:00:00,84.68,84.9,84.68,84.86,36500.0,75.5377,75.7339,75.5377,75.6982,36500.0
2014-01-14 10:10:00,84.86,84.91,84.84,84.9,18100.0,75.6982,75.7428,75.6804,75.7339,18100.0
2014-01-14 10:20:00,84.91,84.94,84.83,84.88,37400.0,75.7428,75.7696,75.6715,75.7161,37400.0
2014-01-14 10:30:00,84.88,84.94,84.87,84.87,29400.0,75.7161,75.7696,75.7071,75.7071,29400.0
2014-01-14 10:40:00,84.88,85.02,84.88,84.97,16500.0,75.7161,75.841,75.7161,75.7963,16500.0
2014-01-14 10:50:00,84.97,85.12,84.96,85.1,62500.0,75.7963,75.9302,75.7874,75.9123,62500.0
2014-01-14 11:00:00,85.11,85.16,85.07,85.07,25800.0,75.9212,75.9658,75.8856,75.8856,25800.0
2014-01-14 11:10:00,85.07,85.27,85.07,85.26,99300.0,75.8856,76.064,75.8856,76.055,99300.0
2014-01-14 11:20:00,85.26,85.29,85.21,85.21,20200.0,76.055,76.0818,76.0104,76.0104,20200.0
2014-01-14 11:30:00,85.21,85.27,85.18,85.2,21100.0,76.0104,76.064,75.9837,76.0015,21100.0
2014-01-14 11:40:00,85.22,85.24,85.19,85.23,20100.0,76.0194,76.0372,75.9926,76.0283,20100.0
2014-01-14 11:50:00,85.23,85.25,85.2,85.25,18300.0,76.0283,76.0461,76.0015,76.0461,18300.0
2014-01-14 12:00:00,85.25,85.28,85.23,85.25,12000.0,76.0461,76.0729,76.0283,76.0461,12000.0
2014-01-14 12:10:00,85.26,85.33,85.26,85.33,13800.0,76.055,76.1175,76.055,76.1175,13800.0
2014-01-14 12:20:00,85.33,85.42,85.31,85.39,18800.0,76.1175,76.1978,76.0996,76.171,18800.0
2014-01-14 12:30:00,85.41,85.41,85.34,85.38,11900.0,76.1888,76.1888,76.1264,76.1621,11900.0
2014-01-14 12:40:00,85.4,85.46,85.4,85.42,10400.0,76.1799,76.2334,76.1799,76.1978,10400.0
2014-01-14 12:50:00,85.41,85.41,85.36,85.36,9200.0,76.1888,76.1888,76.1442,76.1442,9200.0
2014-01-14 13:00:00,85.38,85.42,85.34,85.37,15900.0,76.1621,76.1978,76.1264,76.1532,15900.0
2014-01-14 13:10:00,85.37,85.46,85.36,85.42,13100.0,76.1532,76.2334,76.1442,76.1978,13100.0
2014-01-14 13:20:00,85.43,85.44,85.39,85.4,33400.0,76.2067,76.2156,76.171,76.1799,33400.0
2014-01-14 13:30:00,85.39,85.5,85.39,85.48,19400.0,76.171,76.2691,76.171,76.2513,19400.0
2014-01-14 13:40:00,85.48,85.5,85.38,85.38,59000.0,76.2513,76.2691,76.1621,76.1621,59000.0
2014-01-14 13:50:00,85.38,85.42,85.37,85.41,17900.0,76.1621,76.1978,76.1532,76.1888,17900.0
2014-01-14 14:00:00,85.41,85.42,85.34,85.36,53400.0,76.1888,76.1978,76.1264,76.1442,53400.0
2014-01-14 14:10:00,85.35,85.37,85.32,85.35,32700.0,76.1353,76.1532,76.1086,76.1353,32700.0
2014-01-14 14:20:00,85.34,85.43,85.34,85.43,31700.0,76.1264,76.2067,76.1264,76.2067,31700.0
2014-01-14 14:30:00,85.44,85.47,85.42,85.47,37900.0,76.2156,76.2424,76.1978,76.2424,37900.0
2014-01-14 14:40:00,85.46,85.51,85.42,85.5,25600.0,76.2334,76.278,76.1978,76.2691,25600.0
2014-01-14 14:50:00,85.5,85.52,85.45,85.46,15300.0,76.2691,76.287,76.2245,76.2334,15300.0
2014-01-14 15:00:00,85.46,85.48,85.44,85.48,14800.0,76.2334,76.2513,76.2156,76.2513,14800.0
2014-01-14 15:10:00,85.48,85.55,85.47,85.53,13000.0,76.2513,76.3137,76.2424,76.2959,13000.0
2014-01-14 15:20:00,85.53,85.58,85.53,85.58,19100.0,76.2959,76.3405,76.2959,76.3405,19100.0
2014-01-14 15:30:00,85.58,85.59,85.53,85.54,23800.0,76.3405,76.3494,76.2959,76.3048,23800.0
2014-01-14 15:40:00,85.54,85.56,85.48,85.49,342700.0,76.3048,76.3227,76.2513,76.2602,342700.0
2014-01-14 15:50:00,85.5,85.56,85.48,85.56,85500.0,76.2691,76.3227,76.2513,76.3227,85500.0
2014-01-15 09:30:00,85.75,85.84,85.68,85.83,75100.0,76.4921,76.5724,76.4297,76.5635,75100.0
2014-01-15 09:40:00,85.85,85.85,85.74,85.79,12100.0,76.5813,76.5813,76.4832,76.5278,12100.0
2014-01-15 09:50:00,85.82,85.84,85.75,85.79,11000.0,76.5546,76.5724,76.4921,76.5278,11000.0
2014-01-15 10:00:00,85.85,85.94,85.85,85.9,23300.0,76.5813,76.6616,76.5813,76.6259,23300.0
2014-01-15 10:10:00,85.92,85.96,85.89,85.93,14400.0,76.6438,76.6795,76.617,76.6527,14400.0
2014-01-15 10:20:00,85.91,85.94,85.89,85.94,12300.0,76.6349,76.6616,76.617,76.6616,12300.0
2014-01-15 10:30:00,85.95,85.98,85.86,85.86,29900.0,76.6705,76.6973,76.5903,76.5903,29900.0
2014-01-15 10:40:00,85.87,85.9,85.83,85.88,30600.0,76.5992,76.6259,76.5635,76.6081,30600.0
2014-01-15 10:50:00,85.87,85.91,85.86,85.9,17300.0,76.5992,76.6349,76.5903,76.6259,17300.0
2014-01-15 11:00:00,85.91,86.1,85.91,86.06,25400.0,76.6349,76.8044,76.6349,76.7687,25400.0
2014-01-15 11:10:00,86.07,86.07,86.0,86.0,62200.0,76.7776,76.7776,76.7151,76.7151,62200.0
2014-01-15 11:20:00,86.0,86.02,85.84,85.89,26300.0,76.7151,76.733,76.5724,76.617,26300.0
2014-01-15 11:30:00,85.9,85.95,85.89,85.94,33600.0,76.6259,76.6705,76.617,76.6616,33600.0
2014-01-15 11:40:00,85.94,85.96,85.88,85.94,148600.0,76.6616,76.6795,76.6081,76.6616,148600.0
2014-01-15 11:50:00,85.95,85.95,85.9,85.93,15700.0,76.6705,76.6705,76.6259,76.6527,15700.0
2014-01-15 12:00:00,85.93,86.03,85.93,86.01,42600.0,76.6527,76.7419,76.6527,76.7241,42600.0
2014-01-15 12:10:00,86.02,86.03,85.98,86.03,25900.0,76.733,76.7419,76.6973,76.7419,25900.0
2014-01-15 12:20:00,86.02,86.04,85.99,86.01,16900.0,76.733,76.7508,76.7062,76.7241,16900.0
2014-01-15 12:30:00,86.02,86.03,85.95,85.95,37200.0,76.733,76.7419,76.6705,76.6705,37200.0
2014-01-15 12:40:00,85.95,85.97,85.9,85.97,39600.0,76.6705,76.6884,76.6259,76.6884,39600.0
2014-01-15 12:50:00,85.98,85.99,85.96,85.98,34100.0,76.6973,76.7062,76.6795,76.6973,34100.0
2014-01-15 13:00:00,85.97,86.02,85.97,86.01,16000.0,76.6884,76.733,76.6884,76.7241,16000.0
2014-01-15 13:10:00,86.0,86.02,85.98,86.0,13100.0,76.7151,76.733,76.6973,76.7151,13100.0
2014-01-15 13:20:00,85.99,85.99,85.89,85.92,14200.0,76.7062,76.7062,76.617,76.6438,14200.0
2014-01-15 13:30:00,85.92,85.96,85.89,85.92,40000.0,76.6438,76.6795,76.617,76.6438,40000.0
2014-01-15 13:40:00,85.9,85.93,85.88,85.89,19700.0,76.6259,76.6527,76.6081,76.617,19700.0
2014-01-15 13:50:00,85.89,85.94,85.88,85.91,12800.0,76.617,76.6616,76.6081,76.6349,12800.0
2014-01-15 14:00:00,85.92,85.96,85.88,85.94,29300.0,76.6438,76.6795,76.6081,76.6616,29300.0
2014-01-15 14:10:00,85.93,86.01,85.91,86.01,19100.0,76.6527,76.7241,76.6349,76.7241,19100.0
2014-01-15 14:20:00,86.01,86.07,86.01,86.03,24400.0,76.7241,76.7776,76.7241,76.7419,24400.0
2014-01-15 14:30:00,86.03,86.05,86.0,86.03,25500.0,76.7419,76.7597,76.7151,76.7419,25500.0
2014-01-15 14:40:00,86.03,86.08,86.01,86.08,27400.0,76.7419,76.7865,76.7241,76.7865,27400.0
2014-01-15 14:50:00,86.09,86.1,86.06,86.09,32600.0,76.7954,76.8044,76.7687,76.7954,32600.0
2014-01-15 15:00:00,86.09,86.12,86.08,86.1,84800.0,76.7954,76.8222,76.7865,76.8044,84800.0
2014-01-15 15:10:00,86.1,86.1,86.01,86.01,76000.0,76.8044,76.8044,76.7241,76.7241,76000.0
2014-01-15 15:20:00,86.01,86.02,85.96,86.0,21900.0,76.7241,76.733,76.6795,76.7151,21900.0
2014-01-15 15:30:00,86.01,86.05,85.98,86.05,21800.0,76.7241,76.7597,76.6973,76.7597,21800.0
2014-01-15 15:40:00,86.04,86.04,85.98,85.99,26000.0,76.7508,76.7508,76.6973,76.7062,26000.0
2014-01-15 15:50:00,85.99,86.05,85.97,86.02,52600.0,76.7062,76.7597,76.6884,76.733,52600.0
2014-01-16 09:30:00,85.75,85.93,85.75,85.8,24700.0,76.4921,76.6527,76.4921,76.5367,24700.0
2014-01-16 09:40:00,85.79,85.85,85.77,85.84,59300.0,76.5278,76.5813,76.51,76.5724,59300.0
2014-01-16 09:50:00,85.83,86.0,85.78,85.91,66700.0,76.5635,76.7151,76.5189,76.6349,66700.0
2014-01-16 10:00:00,85.89,85.99,85.89,85.92,47100.0,76.617,76.7062,76.617,76.6438,47100.0
2014-01-16 10:10:00,85.92,85.93,85.85,85.91,88700.0,76.6438,76.6527,76.5813,76.6349,88700.0
2014-01-16 10:20:00,85.91,85.97,85.9,85.95,65200.0,76.6349,76.6884,76.6259,76.6705,65200.0
2014-01-16 10:30:00,85.94,85.95,85.91,85.93,28400.0,76.6616,76.6705,76.6349,76.6527,28400.0
2014-01-16 10:40:00,85.93,85.93,85.83,85.86,46000.0,76.6527,76.6527,76.5635,76.5903,46000.0
2014-01-16 10:50:00,85.86,85.86,85.77,85.8,53300.0,76.5903,76.5903,76.51,76.5367,53300.0
2014-01-16 11:00:00,85.78,85.83,85.74,85.83,15700.0,76.5189,76.5635,76.4832,76.5635,15700.0
2014-01-16 11:10:00,85.82,85.89,85.81,85.87,33400.0,76.5546,76.617,76.5457,76.5992,33400.0
2014-01-16 11:20:00,85.87,85.88,85.81,85.86,25900.0,76.5992,76.6081,76.5457,76.5903,25900.0
2014-01-16 11:30:00,85.89,85.9,85.86,85.9,19800.0,76.617,76.6259,76.5903,76.6259,19800.0
2014-01-16 11:40:00,85.89,85.97,85.87,85.93,10000.0,76.617,76.6884,76.5992,76.6527,10000.0
2014-01-16 11:50:00,85.93,85.98,85.93,85.97,18900.0,76.6527,76.6973,76.6527,76.6884,18900.0
2014-01-16 12:00:00,85.96,85.98,85.91,85.93,26500.0,76.6795,76.6973,76.6349,76.6527,26500.0
2014-01-16 12:10:00,85.93,85.93,85.86,85.92,13700.0,76.6527,76.6527,76.5903,76.6438,13700.0
2014-01-16 12:20:00,85.93,85.94,85.89,85.93,14000.0,76.6527,76.6616,76.617,76.6527,14000.0
2014-01-16 12:30:00,85.93,85.96,85.93,85.93,26900.0,76.6527,76.6795,76.6527,76.6527,26900.0
2014-01-16 12:40:00,85.91,85.98,85.91,85.97,18800.0,76.6349,76.6973,76.6349,76.6884,18800.0
2014-01-16 12:50:00,85.96,85.99,85.96,85.97,15100.0,76.6795,76.7062,76.6795,76.6884,15100.0
2014-01-16 13:00:00,85.97,85.97,85.91,85.95,30400.0,76.6884,76.6884,76.6349,76.6705,30400.0
2014-01-16 13:10:00,85.94,86.02,85.94,86.01,73500.0,76.6616,76.733,76.6616,76.7241,73500.0
2014-01-16 13:20:00,86.02,86.06,85.99,86.02,33200.0,76.733,76.7687,76.7062,76.733,33200.0
2014-01-16 13:30:00,86.03,86.04,85.98,85.98,13300.0,76.7419,76.7508,76.6973,76.6973,13300.0
2014-01-16 13:40:00,85.98,86.01,85.96,85.98,27400.0,76.6973,76.7241,76.6795,76.6973,27400.0
2014-01-16 13:50:00,85.99,86.01,85.97,85.97,12200.0,76.7062,76.7241,76.6884,76.6884,12200.0
2014-01-16 14:00:00,85.96,86.01,85.96,85.98,12000.0,76.6795,76.7241,76.6795,76.6973,12000.0
2014-01-16 14:10:00,85.97,85.99,85.94,85.94,19600.0,76.6884,76.7062,76.6616,76.6616,19600.0
2014-01-16 14:20:00,85.93,85.95,85.91,85.95,20100.0,76.6527,76.6705,76.6349,76.6705,20100.0
2014-01-16 14:30:00,85.96,85.97,85.93,85.97,14000.0,76.6795,76.6884,76.6527,76.6884,14000.0
2014-01-16 14:40:00,85.98,86.0,85.97,86.0,21200.0,76.6973,76.7151,76.6884,76.7151,21200.0
2014-01-16 14:50:00,85.99,86.02,85.97,86.0,50600.0,76.7062,76.733,76.6884,76.7151,50600.0
2014-01-16 15:00:00,86.0,86.01,85.97,86.0,10300.0,76.7151,76.7241,76.6884,76.7151,10300.0
2014-01-16 15:10:00,85.99,86.0,85.95,85.95,82200.0,76.7062,76.7151,76.6705,76.6705,82200.0
2014-01-16 15:20:00,85.95,85.96,85.92,85.93,58100.0,76.6705,76.6795,76.6438,76.6527,58100.0
2014-01-16 15:30:00,85.94,85.96,85.92,85.93,14000.0,76.6616,76.6795,76.6438,76.6527,14000.0
2014-01-16 15:40:00,85.94,85.94,85.85,85.85,27300.0,76.6616,76.6616,76.5813,76.5813,27300.0
2014-01-16 15:50:00,85.86,86.02,85.86,86.0,74400.0,76.5903,76.733,76.5903,76.7151,74400.0
2014-01-17 09:30:00,85.92,86.01,85.92,85.99,22100.0,76.6438,76.7241,76.6438,76.7062,22100.0
2014-01-17 09:40:00,85.98,86.03,85.83,85.84,16300.0,76.6973,76.7419,76.5635,76.5724,16300.0
2014-01-17 09:50:00,85.82,85.88,85.78,85.86,33700.0,76.5546,76.6081,76.5189,76.5903,33700.0
2014-01-17 10:00:00,85.87,85.91,85.8,85.86,14700.0,76.5992,76.6349,76.5367,76.5903,14700.0
2014-01-17 10:10:00,85.86,85.94,85.86,85.93,11600.0,76.5903,76.6616,76.5903,76.6527,11600.0
2014-01-17 10:20:00,85.94,85.95,85.88,85.89,21500.0,76.6616,76.6705,76.6081,76.617,21500.0
2014-01-17 10:30:00,85.89,85.92,85.88,85.9,7600.0,76.617,76.6438,76.6081,76.6259,7600.0
2014-01-17 10:40:00,85.91,85.93,85.9,85.91,24100.0,76.6349,76.6527,76.6259,76.6349,24100.0
2014-01-17 10:50:00,85.93,85.97,85.89,85.94,40700.0,76.6527,76.6884,76.617,76.6616,40700.0
2014-01-17 11:00:00,85.96,86.0,85.96,85.96,9600.0,76.6795,76.7151,76.6795,76.6795,9600.0
2014-01-17 11:10:00,85.95,86.0,85.91,86.0,38500.0,76.6705,76.7151,76.6349,76.7151,38500.0
2014-01-17 11:20:00,86.0,86.0,85.94,85.96,10300.0,76.7151,76.7151,76.6616,76.6795,10300.0
2014-01-17 11:30:00,85.97,85.99,85.92,85.93,14700.0,76.6884,76.7062,76.6438,76.6527,14700.0
2014-01-17 11:40:00,85.92,85.97,85.92,85.95,10500.0,76.6438,76.6884,76.6438,76.6705,10500.0
2014-01-17 11:50:00,85.95,85.97,85.95,85.97,11400.0,76.6705,76.6884,76.6705,76.6884,11400.0
2014-01-17 12:00:00,85.98,86.0,85.96,86.0,41700.0,76.6973,76.7151,76.6795,76.7151,41700.0
2014-01-17 12:10:00,85.99,86.07,85.98,86.06,38300.0,76.7062,76.7776,76.6973,76.7687,38300.0
2014-01-17 12:20:00,86.05,86.07,86.03,86.04,11700.0,76.7597,76.7776,76.7419,76.7508,11700.0
2014-01-17 12:30:00,86.04,86.05,86.02,86.03,9600.0,76.7508,76.7597,76.733,76.7419,9600.0
2014-01-17 12:40:00,86.02,86.02,86.01,86.02,16700.0,76.733,76.733,76.7241,76.733,16700.0
2014-01-17 12:50:00,86.01,86.02,85.96,85.96,11500.0,76.7241,76.733,76.6795,76.6795,11500.0
2014-01-17 13:00:00,85.96,85.99,85.94,85.94,25800.0,76.6795,76.7062,76.6616,76.6616,25800.0
2014-01-17 13:10:00,85.93,85.93,85.81,85.88,44600.0,76.6527,76.6527,76.5457,76.6081,44600.0
2014-01-17 13:20:00,85.88,85.89,85.84,85.85,4300.0,76.6081,76.617,76.5724,76.5813,4300.0
2014-01-17 13:30:00,85.84,85.85,85.82,85.85,25900.0,76.5724,76.5813,76.5546,76.5813,25900.0
2014-01-17 13:40:00,85.84,85.86,85.82,85.85,17000.0,76.5724,76.5903,76.5546,76.5813,17000.0
2014-01-17 13:50:00,85.85,85.9,85.84,85.9,19800.0,76.5813,76.6259,76.5724,76.6259,19800.0
2014-01-17 14:00:00,85.9,85.91,85.86,85.91,22000.0,76.6259,76.6349,76.5903,76.6349,22000.0
2014-01-17 14:10:00,85.91,85.93,85.87,85.91,32000.0,76.6349,76.6527,76.5992,76.6349,32000.0
2014-01-17 14:20:00,85.91,85.93,85.9,85.92,27100.0,76.6349,76.6527,76.6259,76.6438,27100.0
2014-01-17 14:30:00,85.92,85.92,85.87,85.89,24600.0,76.6438,76.6438,76.5992,76.617,24600.0
2014-01-17 14:40:00,85.88,85.89,85.84,85.86,58900.0,76.6081,76.617,76.5724,76.5903,58900.0
2014-01-17 14:50:00,85.87,85.87,85.83,85.84,26500.0,76.5992,76.5992,76.5635,76.5724,26500.0
2014-01-17 15:00:00,85.85,85.89,85.74,85.74,27700.0,76.5813,76.617,76.4832,76.4832,27700.0
2014-01-17 15:10:00,85.74,85.76,85.69,85.7,13700.0,76.4832,76.5011,76.4386,76.4475,13700.0
2014-01-17 15:20:00,85.69,85.72,85.66,85.69,17500.0,76.4386,76.4654,76.4119,76.4386,17500.0
2014-01-17 15:30:00,85.69,85.69,85.58,85.61,27200.0,76.4386,76.4386,76.3405,76.3673,27200.0
2014-01-17 15:40:00,85.61,85.72,85.57,85.72,30000.0,76.3673,76.4654,76.3316,76.4654,30000.0
2014-01-17 15:50:00,85.72,85.75,85.65,85.72,43200.0,76.4654,76.4921,76.4029,76.4654,43200.0
2014-01-21 09:30:00,86.24,86.34,86.11,86.27,22900.0,76.9292,77.0184,76.8133,76.956,22900.0
2014-01-21 09:40:00,86.25,86.27,86.14,86.25,31200.0,76.9382,76.956,76.84,76.9382,31200.0
2014-01-21 09:50:00,86.24,86.28,86.19,86.2,23000.0,76.9292,76.9649,76.8846,76.8936,23000.0
2014-01-21 10:00:00,86.21,86.22,86.17,86.19,20500.0,76.9025,76.9114,76.8668,76.8846,20500.0
2014-01-21 10:10:00,86.19,86.19,85.93,86.02,38300.0,76.8846,76.8846,76.6527,76.733,38300.0
2014-01-21 10:20:00,86.0,86.0,85.9,85.93,36800.0,76.7151,76.7151,76.6259,76.6527,36800.0
2014-01-21 10:30:00,85.92,85.92,85.83,85.89,29300.0,76.6438,76.6438,76.5635,76.617,29300.0
2014-01-21 10:40:00,85.88,85.95,85.86,85.91,13800.0,76.6081,76.6705,76.5903,76.6349,13800.0
2014-01-21 10:50:00,85.87,85.95,85.85,85.95,25700.0,76.5992,76.6705,76.5813,76.6705,25700.0
2014-01-21 11:00:00,85.95,85.96,85.71,85.71,20200.0,76.6705,76.6795,76.4565,76.4565,20200.0
2014-01-21 11:10:00,85.7,85.7,85.52,85.6,41800.0,76.4475,76.4475,76.287,76.3583,41800.0
2014-01-21 11:20:00,85.6,85.65,85.59,85.64,18200.0,76.3583,76.4029,76.3494,76.394,18200.0
2014-01-21 11:30:00,85.63,85.69,85.61,85.67,19700.0,76.3851,76.4386,76.3673,76.4208,19700.0
2014-01-21 11:40:00,85.66,85.7,85.6,85.69,59300.0,76.4119,76.4475,76.3583,76.4386,59300.0
2014-01-21 11:50:00,85.68,85.68,85.59,85.67,53500.0,76.4297,76.4297,76.3494,76.4208,53500.0
2014-01-21 12:00:00,85.66,85.66,85.51,85.56,41200.0,76.4119,76.4119,76.278,76.3227,41200.0
2014-01-21 12:10:00,85.56,85.65,85.56,85.64,16200.0,76.3227,76.4029,76.3227,76.394,16200.0
2014-01-21 12:20:00,85.66,85.8,85.66,85.77,11500.0,76.4119,76.5367,76.4119,76.51,11500.0
2014-01-21 12:30:00,85.77,85.78,85.76,85.77,20300.0,76.51,76.5189,76.5011,76.51,20300.0
2014-01-21 12:40:00,85.78,85.84,85.78,85.83,13100.0,76.5189,76.5724,76.5189,76.5635,13100.0
2014-01-21 12:50:00,85.83,85.86,85.83,85.85,10700.0,76.5635,76.5903,76.5635,76.5813,10700.0
2014-01-21 13:00:00,85.85,85.93,85.85,85.92,15100.0,76.5813,76.6527,76.5813,76.6438,15100.0
2014-01-21 13:10:00,85.93,85.93,85.88,85.9,8800.0,76.6527,76.6527,76.6081,76.6259,8800.0
2014-01-21 13:20:00,85.91,85.91,85.87,85.9,16200.0,76.6349,76.6349,76.5992,76.6259,16200.0
2014-01-21 13:30:00,85.9,86.02,85.9,86.01,14500.0,76.6259,76.733,76.6259,76.7241,14500.0
2014-01-21 13:40:00,86.01,86.04,86.0,86.0,28800.0,76.7241,76.7508,76.7151,76.7151,28800.0
2014-01-21 13:50:00,86.0,86.02,85.98,85.99,21700.0,76.7151,76.733,76.6973,76.7062,21700.0
2014-01-21 14:00:00,85.99,86.03,85.99,86.02,34000.0,76.7062,76.7419,76.7062,76.733,34000.0
2014-01-21 14:10:00,86.01,86.04,86.0,86.0,32000.0,76.7241,76.7508,76.7151,76.7151,32000.0
2014-01-21 14:20:00,85.98,86.01,85.96,86.0,53500.0,76.6973,76.7241,76.6795,76.7151,53500.0
2014-01-21 14:30:00,86.0,86.08,85.99,86.06,43900.0,76.7151,76.7865,76.7062,76.7687,43900.0
2014-01-21 14:40:00,86.06,86.06,86.01,86.02,39800.0,76.7687,76.7687,76.7241,76.733,39800.0
2014-01-21 14:50:00,86.02,86.03,85.94,86.0,108400.0,76.733,76.7419,76.6616,76.7151,108400.0
2014-01-21 15:00:00,86.0,86.03,85.95,85.99,59800.0,76.7151,76.7419,76.6705,76.7062,59800.0
2014-01-21 15:10:00,85.98,86.01,85.94,85.97,36300.0,76.6973,76.7241,76.6616,76.6884,36300.0
2014-01-21 15:20:00,85.97,85.98,85.92,85.94,39200.0,76.6884,76.6973,76.6438,76.6616,39200.0
2014-01-21 15:30:00,85.93,85.99,85.93,85.99,36300.0,76.6527,76.7062,76.6527,76.7062,36300.0
2014-01-21 15:40:00,86.0,86.06,86.0,86.03,84600.0,76.7151,76.7687,76.7151,76.7419,84600.0
2014-01-21 15:50:00,86.03,86.06,86.0,86.06,127200.0,76.7419,76.7687,76.7151,76.7687,127200.0
2014-01-22 09:30:00,86.21,86.24,86.1,86.11,37900.0,76.9025,76.9292,76.8044,76.8133,37900.0
2014-01-22 09:40:00,86.1,86.13,86.04,86.06,179200.0,76.8044,76.8311,76.7508,76.7687,179200.0
2014-01-22 09:50:00,86.07,86.09,86.0,86.05,36600.0,76.7776,76.7954,76.7151,76.7597,36600.0
2014-01-22 10:00:00,86.06,86.13,86.04,86.09,28700.0,76.7687,76.8311,76.7508,76.7954,28700.0
2014-01-22 10:10:00,86.1,86.1,85.94,85.98,23500.0,76.8044,76.8044,76.6616,76.6973,23500.0
2014-01-22 10:20:00,85.97,86.16,85.94,86.14,16000.0,76.6884,76.8579,76.6616,76.84,16000.0
2014-01-22 10:30:00,86.14,86.14,86.06,86.06,35100.0,76.84,76.84,76.7687,76.7687,35100.0
2014-01-22 10:40:00,86.07,86.13,85.98,85.98,43800.0,76.7776,76.8311,76.6973,76.6973,43800.0
2014-01-22 10:50:00,85.98,85.99,85.92,85.95,18500.0,76.6973,76.7062,76.6438,76.6705,18500.0
2014-01-22 11:00:00,85.95,86.01,85.91,85.99,12200.0,76.6705,76.7241,76.6349,76.7062,12200.0
2014-01-22 11:10:00,85.99,86.02,85.99,86.0,11800.0,76.7062,76.733,76.7062,76.7151,11800.0
2014-01-22 11:20:00,86.0,86.04,85.97,86.03,26600.0,76.7151,76.7508,76.6884,76.7419,26600.0
2014-01-22 11:30:00,86.04,86.08,86.0,86.02,10600.0,76.7508,76.7865,76.7151,76.733,10600.0
2014-01-22 11:40:00,86.03,86.04,86.0,86.01,22200.0,76.7419,76.7508,76.7151,76.7241,22200.0
2014-01-22 11:50:00,86.01,86.07,86.01,86.05,30600.0,76.7241,76.7776,76.7241,76.7597,30600.0
2014-01-22 12:00:00,86.05,86.08,86.01,86.07,22100.0,76.7597,76.7865,76.7241,76.7776,22100.0
2014-01-22 12:10:00,86.07,86.17,86.07,86.16,15300.0,76.7776,76.8668,76.7776,76.8579,15300.0
2014-01-22 12:20:00,86.17,86.2,86.17,86.17,14100.0,76.8668,76.8936,76.8668,76.8668,14100.0
2014-01-22 12:30:00,86.17,86.17,86.14,86.16,21100.0,76.8668,76.8668,76.84,76.8579,21100.0
2014-01-22 12:40:00,86.15,86.17,86.13,86.16,21700.0,76.849,76.8668,76.8311,76.8579,21700.0
2014-01-22 12:50:00,86.16,86.18,86.15,86.17,17900.0,76.8579,76.8757,76.849,76.8668,17900.0
2014-01-22 13:00:00,86.17,86.17,86.13,86.15,18200.0,76.8668,76.8668,76.8311,76.849,18200.0
2014-01-22 13:10:00,86.15,86.23,86.15,86.2,17300.0,76.849,76.9203,76.849,76.8936,17300.0
2014-01-22 13:20:00,86.19,86.19,86.17,86.17,40500.0,76.8846,76.8846,76.8668,76.8668,40500.0
2014-01-22 13:30:00,86.17,86.18,86.09,86.11,46100.0,76.8668,76.8757,76.7954,76.8133,46100.0
2014-01-22 13:40:00,86.11,86.15,86.09,86.09,37400.0,76.8133,76.849,76.7954,76.7954,37400.0
2014-01-22 13:50:00,86.09,86.12,86.06,86.12,29200.0,76.7954,76.8222,76.7687,76.8222,29200.0
2014-01-22 14:00:00,86.13,86.15,86.13,86.15,21100.0,76.8311,76.849,76.8311,76.849,21100.0
2014-01-22 14:10:00,86.15,86.19,86.14,86.19,35700.0,76.849,76.8846,76.84,76.8846,35700.0
2014-01-22 14:20:00,86.18,86.2,86.17,86.17,17500.0,76.8757,76.8936,76.8668,76.8668,17500.0
2014-01-22 14:30:00,86.17,86.19,86.15,86.17,26600.0,76.8668,76.8846,76.849,76.8668,26600.0
2014-01-22 14:40:00,86.17,86.19,86.09,86.1,48300.0,76.8668,76.8846,76.7954,76.8044,48300.0
2014-01-22 14:50:00,86.11,86.15,86.11,86.15,26300.0,76.8133,76.849,76.8133,76.849,26300.0
2014-01-22 15:00:00,86.17,86.21,86.16,86.2,42000.0,76.8668,76.9025,76.8579,76.8936,42000.0
2014-01-22 15:10:00,86.2,86.22,86.17,86.2,28000.0,76.8936,76.9114,76.8668,76.8936,28000.0
2014-01-22 15:20:00,86.21,86.25,86.19,86.21,34300.0,76.9025,76.9382,76.8846,76.9025,34300.0
2014-01-22 15:30:00,86.2,86.25,86.17,86.23,368600.0,76.8936,76.9382,76.8668,76.9203,368600.0
2014-01-22 15:40:00,86.23,86.26,86.19,86.22,30400.0,76.9203,76.9471,76.8846,76.9114,30400.0
2014-01-22 15:50:00,86.22,86.23,86.18,86.19,42900.0,76.9114,76.9203,76.8757,76.8846,42900.0
2014-01-23 09:30:00,85.85,85.86,85.51,85.51,52500.0,76.5813,76.5903,76.278,76.278,52500.0
2014-01-23 09:40:00,85.5,85.7,85.46,85.65,44800.0,76.2691,76.4475,76.2334,76.4029,44800.0
2014-01-23 09:50:00,85.63,85.68,85.53,85.53,15100.0,76.3851,76.4297,76.2959,76.2959,15100.0
2014-01-23 10:00:00,85.54,85.61,85.42,85.48,97300.0,76.3048,76.3673,76.1978,76.2513,97300.0
2014-01-23 10:10:00,85.45,85.53,85.37,85.5,85700.0,76.2245,76.2959,76.1532,76.2691,85700.0
2014-01-23 10:20:00,85.51,85.52,85.44,85.45,22100.0,76.278,76.287,76.2156,76.2245,22100.0
2014-01-23 10:30:00,85.45,85.52,85.37,85.48,13700.0,76.2245,76.287,76.1532,76.2513,13700.0
2014-01-23 10:40:00,85.47,85.52,85.42,85.51,20100.0,76.2424,76.287,76.1978,76.278,20100.0
2014-01-23 10:50:00,85.49,85.49,85.38,85.43,19500.0,76.2602,76.2602,76.1621,76.2067,19500.0
2014-01-23 11:00:00,85.43,85.43,85.32,85.4,16500.0,76.2067,76.2067,76.1086,76.1799,16500.0
2014-01-23 11:10:00,85.38,85.52,85.38,85.52,22800.0,76.1621,76.287,76.1621,76.287,22800.0
2014-01-23 11:20:00,85.52,85.52,85.46,85.5,32200.0,76.287,76.287,76.2334,76.2691,32200.0
2014-01-23 11:30:00,85.5,85.5,85.42,85.44,43000.0,76.2691,76.2691,76.1978,76.2156,43000.0
2014-01-23 11:40:00,85.44,85.48,85.42,85.44,97100.0,76.2156,76.2513,76.1978,76.2156,97100.0
2014-01-23 11:50:00,85.44,85.51,85.44,85.51,25000.0,76.2156,76.278,76.2156,76.278,25000.0
2014-01-23 12:00:00,85.52,85.53,85.42,85.44,15100.0,76.287,76.2959,76.1978,76.2156,15100.0
2014-01-23 12:10:00,85.42,85.43,85.4,85.43,14600.0,76.1978,76.2067,76.1799,76.2067,14600.0
2014-01-23 12:20:00,85.43,85.46,85.33,85.37,32200.0,76.2067,76.2334,76.1175,76.1532,32200.0
2014-01-23 12:30:00,85.33,85.4,85.3,85.39,14200.0,76.1175,76.1799,76.0907,76.171,14200.0
2014-01-23 12:40:00,85.41,85.46,85.41,85.44,15100.0,76.1888,76.2334,76.1888,76.2156,15100.0
2014-01-23 12:50:00,85.45,85.45,85.34,85.41,25000.0,76.2245,76.2245,76.1264,76.1888,25000.0
2014-01-23 13:00:00,85.41,85.41,85.32,85.36,22700.0,76.1888,76.1888,76.1086,76.1442,22700.0
2014-01-23 13:10:00,85.36,85.37,85.28,85.32,74300.0,76.1442,76.1532,76.0729,76.1086,74300.0
2014-01-23 13:20:00,85.32,85.34,85.28,85.29,23200.0,76.1086,76.1264,76.0729,76.0818,23200.0
2014-01-23 13:30:00,85.29,85.32,85.25,85.27,36100.0,76.0818,76.1086,76.0461,76.064,36100.0
2014-01-23 13:40:00,85.26,85.29,85.13,85.14,22200.0,76.055,76.0818,75.9391,75.948,22200.0
2014-01-23 13:50:00,85.15,85.21,85.13,85.13,21700.0,75.9569,76.0104,75.9391,75.9391,21700.0
2014-01-23 14:00:00,85.14,85.21,85.13,85.2,75200.0,75.948,76.0104,75.9391,76.0015,75200.0
2014-01-23 14:10:00,85.2,85.28,85.17,85.26,26900.0,76.0015,76.0729,75.9748,76.055,26900.0
2014-01-23 14:20:00,85.28,85.33,85.27,85.28,31300.0,76.0729,76.1175,76.064,76.0729,31300.0
2014-01-23 14:30:00,85.29,85.3,85.27,85.27,14800.0,76.0818,76.0907,76.064,76.064,14800.0
2014-01-23 14:40:00,85.28,85.31,85.25,85.28,42400.0,76.0729,76.0996,76.0461,76.0729,42400.0
2014-01-23 14:50:00,85.3,85.42,85.3,85.4,49600.0,76.0907,76.1978,76.0907,76.1799,49600.0
2014-01-23 15:00:00,85.41,85.44,85.36,85.4,23800.0,76.1888,76.2156,76.1442,76.1799,23800.0
2014-01-23 15:10:00,85.39,85.41,85.35,85.39,55500.0,76.171,76.1888,76.1353,76.171,55500.0
2014-01-23 15:20:00,85.38,85.42,85.35,85.41,40400.0,76.1621,76.1978,76.1353,76.1888,40400.0
2014-01-23 15:30:00,85.41,85.54,85.37,85.48,89400.0,76.1888,76.3048,76.1532,76.2513,89400.0
2014-01-23 15:40:00,85.47,85.53,85.43,85.47,54400.0,76.2424,76.2959,76.2067,76.2424,54400.0
2014-01-23 15:50:00,85.46,85.59,85.46,85.59,85400.0,76.2334,76.3494,76.2334,76.3494,85400.0
2014-01-24 09:30:00,85.18,85.18,84.92,84.94,51800.0,75.9837,75.9837,75.7517,75.7696,51800.0
2014-01-24 09:40:00,84.94,84.96,84.7,84.82,30700.0,75.7696,75.7874,75.5555,75.6625,30700.0
2014-01-24 09:50:00,84.82,84.96,84.8,84.91,26800.0,75.6625,75.7874,75.6447,75.7428,26800.0
2014-01-24 10:00:00,84.88,84.97,84.85,84.97,222200.0,75.7161,75.7963,75.6893,75.7963,222200.0
2014-01-24 10:10:00,84.97,84.97,84.73,84.78,42100.0,75.7963,75.7963,75.5823,75.6269,42100.0
2014-01-24 10:20:00,84.77,84.9,84.74,84.84,49800.0,75.6179,75.7339,75.5912,75.6804,49800.0
2014-01-24 10:30:00,84.84,84.84,84.64,84.66,85700.0,75.6804,75.6804,75.502,75.5198,85700.0
2014-01-24 10:40:00,84.66,84.68,84.45,84.55,103100.0,75.5198,75.5377,75.3325,75.4217,103100.0
2014-01-24 10:50:00,84.56,84.59,84.52,84.59,46400.0,75.4306,75.4574,75.3949,75.4574,46400.0
2014-01-24 11:00:00,84.58,84.63,84.38,84.38,37200.0,75.4485,75.4931,75.27,75.27,37200.0
2014-01-24 11:10:00,84.38,84.43,84.32,84.32,65600.0,75.27,75.3146,75.2165,75.2165,65600.0
2014-01-24 11:20:00,84.31,84.31,84.19,84.2,41800.0,75.2076,75.2076,75.1006,75.1095,41800.0
2014-01-24 11:30:00,84.2,84.33,84.16,84.33,31600.0,75.1095,75.2254,75.0738,75.2254,31600.0
2014-01-24 11:40:00,84.33,84.39,84.3,84.35,46400.0,75.2254,75.279,75.1987,75.2433,46400.0
2014-01-24 11:50:00,84.35,84.53,84.35,84.52,37900.0,75.2433,75.4039,75.2433,75.3949,37900.0
2014-01-24 12:00:00,84.52,84.54,84.37,84.45,53700.0,75.3949,75.4128,75.2611,75.3325,53700.0
2014-01-24 12:10:00,84.46,84.52,84.42,84.44,26200.0,75.3414,75.3949,75.3057,75.3236,26200.0
2014-01-24 12:20:00,84.45,84.5,84.42,84.47,19700.0,75.3325,75.3771,75.3057,75.3503,19700.0
2014-01-24 12:30:00,84.46,84.51,84.45,84.48,12300.0,75.3414,75.386,75.3325,75.3593,12300.0
2014-01-24 12:40:00,84.47,84.47,84.34,84.39,24100.0,75.3503,75.3503,75.2344,75.279,24100.0
2014-01-24 12:50:00,84.38,84.48,84.38,84.45,17000.0,75.27,75.3593,75.27,75.3325,17000.0
2014-01-24 13:00:00,84.44,84.47,84.37,84.47,21000.0,75.3236,75.3503,75.2611,75.3503,21000.0
2014-01-24 13:10:00,84.47,84.49,84.46,84.46,14700.0,75.3503,75.3682,75.3414,75.3414,14700.0
2014-01-24 13:20:00,84.46,84.48,84.36,84.38,24000.0,75.3414,75.3593,75.2522,75.27,24000.0
2014-01-24 13:30:00,84.38,84.4,84.32,84.36,42800.0,75.27,75.2879,75.2165,75.2522,42800.0
2014-01-24 13:40:00,84.35,84.36,84.31,84.35,30300.0,75.2433,75.2522,75.2076,75.2433,30300.0
2014-01-24 13:50:00,84.34,84.4,84.29,84.32,24500.0,75.2344,75.2879,75.1898,75.2165,24500.0
2014-01-24 14:00:00,84.31,84.31,84.1,84.17,75300.0,75.2076,75.2076,75.0203,75.0827,75300.0
2014-01-24 14:10:00,84.18,84.2,84.07,84.13,70400.0,75.0916,75.1095,74.9935,75.047,70400.0
2014-01-24 14:20:00,84.12,84.14,84.03,84.07,72500.0,75.0381,75.056,74.9578,74.9935,72500.0
2014-01-24 14:30:00,84.07,84.2,84.07,84.19,34500.0,74.9935,75.1095,74.9935,75.1006,34500.0
2014-01-24 14:40:00,84.19,84.2,84.13,84.16,20900.0,75.1006,75.1095,75.047,75.0738,20900.0
2014-01-24 14:50:00,84.15,84.17,84.09,84.13,32100.0,75.0649,75.0827,75.0114,75.047,32100.0
2014-01-24 15:00:00,84.12,84.13,84.05,84.12,31400.0,75.0381,75.047,74.9757,75.0381,31400.0
2014-01-24 15:10:00,84.12,84.12,83.93,83.99,67900.0,75.0381,75.0381,74.8686,74.9222,67900.0
2014-01-24 15:20:00,83.99,83.99,83.87,83.94,56900.0,74.9222,74.9222,74.8151,74.8776,56900.0
2014-01-24 15:30:00,83.94,84.27,83.91,83.93,149800.0,74.8776,75.1719,74.8508,74.8686,149800.0
2014-01-24 15:40:00,83.92,83.98,83.81,83.83,49300.0,74.8597,74.9132,74.7616,74.7794,49300.0
2014-01-24 15:50:00,83.82,83.96,83.75,83.75,92500.0,74.7705,74.8954,74.7081,74.7081,92500.0
2014-01-27 09:30:00,83.81,83.91,83.69,83.75,68800.0,74.7616,74.8508,74.6545,74.7081,68800.0
2014-01-27 09:40:00,83.76,83.95,83.76,83.78,32100.0,74.717,74.8865,74.717,74.7348,32100.0
2014-01-27 09:50:00,83.75,83.86,83.67,83.82,159200.0,74.7081,74.8062,74.6367,74.7705,159200.0
2014-01-27 10:00:00,83.81,83.86,83.69,83.73,69200.0,74.7616,74.8062,74.6545,74.6902,69200.0
2014-01-27 10:10:00,83.73,83.73,83.45,83.46,71300.0,74.6902,74.6902,74.4405,74.4494,71300.0
2014-01-27 10:20:00,83.45,83.46,83.16,83.18,65000.0,74.4405,74.4494,74.1818,74.1996,65000.0
2014-01-27 10:30:00,83.19,83.3,83.08,83.12,54300.0,74.2085,74.3066,74.1104,74.1461,54300.0
2014-01-27 10:40:00,83.09,83.42,83.09,83.39,43400.0,74.1193,74.4137,74.1193,74.3869,43400.0
2014-01-27 10:50:00,83.39,83.43,83.26,83.26,29200.0,74.3869,74.4226,74.271,74.271,29200.0
2014-01-27 11:00:00,83.26,83.36,83.22,83.32,88300.0,74.271,74.3602,74.2353,74.3245,88300.0
2014-01-27 11:10:00,83.28,83.39,83.17,83.35,55300.0,74.2888,74.3869,74.1907,74.3513,55300.0
2014-01-27 11:20:00,83.34,83.38,83.26,83.28,53800.0,74.3423,74.378,74.271,74.2888,53800.0
2014-01-27 11:30:00,83.28,83.28,83.12,83.18,51500.0,74.2888,74.2888,74.1461,74.1996,51500.0
2014-01-27 11:40:00,83.16,83.3,83.16,83.21,53300.0,74.1818,74.3066,74.1818,74.2264,53300.0
2014-01-27 11:50:00,83.2,83.21,83.0,83.03,65200.0,74.2174,74.2264,74.039,74.0658,65200.0
2014-01-27 12:00:00,83.03,83.03,82.83,82.92,305500.0,74.0658,74.0658,73.8874,73.9677,305500.0
2014-01-27 12:10:00,82.91,82.91,82.8,82.81,44500.0,73.9588,73.9588,73.8606,73.8696,44500.0
2014-01-27 12:20:00,82.8,82.83,82.64,82.8,99200.0,73.8606,73.8874,73.7179,73.8606,99200.0
2014-01-27 12:30:00,82.78,82.86,82.7,82.86,33500.0,73.8428,73.9142,73.7714,73.9142,33500.0
2014-01-27 12:40:00,82.87,82.94,82.82,82.92,71100.0,73.9231,73.9855,73.8785,73.9677,71100.0
2014-01-27 12:50:00,82.92,82.96,82.85,82.85,686600.0,73.9677,74.0034,73.9052,73.9052,686600.0
2014-01-27 13:00:00,82.85,83.05,82.81,83.03,84800.0,73.9052,74.0836,73.8696,74.0658,84800.0
2014-01-27 13:10:00,83.01,83.17,82.99,83.17,688600.0,74.048,74.1907,74.0301,74.1907,688600.0
2014-01-27 13:20:00,83.18,83.19,83.03,83.11,725000.0,74.1996,74.2085,74.0658,74.1372,725000.0
2014-01-27 13:30:00,83.12,83.14,83.05,83.14,657400.0,74.1461,74.1639,74.0836,74.1639,657400.0
2014-01-27 13:40:00,83.12,83.44,83.09,83.43,533000.0,74.1461,74.4315,74.1193,74.4226,533000.0
2014-01-27 13:50:00,83.41,83.41,83.32,83.34,60000.0,74.4048,74.4048,74.3245,74.3423,60000.0
2014-01-27 14:00:00,83.33,83.52,83.32,83.41,97400.0,74.3334,74.5029,74.3245,74.4048,97400.0
2014-01-27 14:10:00,83.4,83.55,83.39,83.47,60700.0,74.3959,74.5297,74.3869,74.4583,60700.0
2014-01-27 14:20:00,83.47,83.51,83.39,83.47,60400.0,74.4583,74.494,74.3869,74.4583,60400.0
2014-01-27 14:30:00,83.48,83.66,83.48,83.65,49900.0,74.4672,74.6278,74.4672,74.6189,49900.0
2014-01-27 14:40:00,83.64,83.67,83.58,83.64,53400.0,74.6099,74.6367,74.5564,74.6099,53400.0
2014-01-27 14:50:00,83.64,83.74,83.62,83.71,76700.0,74.6099,74.6991,74.5921,74.6724,76700.0
2014-01-27 15:00:00,83.7,83.7,83.6,83.66,59600.0,74.6635,74.6635,74.5743,74.6278,59600.0
2014-01-27 15:10:00,83.66,83.73,83.64,83.67,39200.0,74.6278,74.6902,74.6099,74.6367,39200.0
2014-01-27 15:20:00,83.67,83.67,83.5,83.51,47900.0,74.6367,74.6367,74.4851,74.494,47900.0
2014-01-27 15:30:00,83.52,83.57,83.42,83.54,79100.0,74.5029,74.5475,74.4137,74.5207,79100.0
2014-01-27 15:40:00,83.54,83.57,83.39,83.4,71300.0,74.5207,74.5475,74.3869,74.3959,71300.0
2014-01-27 15:50:00,83.4,83.45,83.14,83.14,384400.0,74.3959,74.4405,74.1639,74.1639,384400.0
2014-01-28 09:30:00,83.2,83.37,83.11,83.34,76300.0,74.2174,74.3691,74.1372,74.3423,76300.0
2014-01-28 09:40:00,83.34,83.5,83.33,83.47,32700.0,74.3423,74.4851,74.3334,74.4583,32700.0
2014-01-28 09:50:00,83.46,83.56,83.4,83.5,48200.0,74.4494,74.5386,74.3959,74.4851,48200.0
2014-01-28 10:00:00,83.51,83.69,83.5,83.62,59100.0,74.494,74.6545,74.4851,74.5921,59100.0
2014-01-28 10:10:00,83.61,83.61,83.46,83.51,26100.0,74.5832,74.5832,74.4494,74.494,26100.0
2014-01-28 10:20:00,83.5,83.61,83.46,83.53,40800.0,74.4851,74.5832,74.4494,74.5118,40800.0
2014-01-28 10:30:00,83.54,83.66,83.52,83.64,57800.0,74.5207,74.6278,74.5029,74.6099,57800.0
2014-01-28 10:40:00,83.64,83.64,83.57,83.6,53900.0,74.6099,74.6099,74.5475,74.5743,53900.0
2014-01-28 10:50:00,83.6,83.63,83.52,83.59,26700.0,74.5743,74.601,74.5029,74.5653,26700.0
2014-01-28 11:00:00,83.59,83.7,83.56,83.59,54400.0,74.5653,74.6635,74.5386,74.5653,54400.0
2014-01-28 11:10:00,83.59,83.59,83.4,83.43,58200.0,74.5653,74.5653,74.3959,74.4226,58200.0
2014-01-28 11:20:00,83.43,83.47,83.38,83.4,27300.0,74.4226,74.4583,74.378,74.3959,27300.0
2014-01-28 11:30:00,83.4,83.45,83.3,83.31,172800.0,74.3959,74.4405,74.3066,74.3156,172800.0
2014-01-28 11:40:00,83.3,83.33,83.2,83.23,32200.0,74.3066,74.3334,74.2174,74.2442,32200.0
2014-01-28 11:50:00,83.23,83.37,83.22,83.34,58600.0,74.2442,74.3691,74.2353,74.3423,58600.0
2014-01-28 12:00:00,83.36,83.45,83.32,83.43,52000.0,74.3602,74.4405,74.3245,74.4226,52000.0
2014-01-28 12:10:00,83.4,83.4,83.34,83.38,17600.0,74.3959,74.3959,74.3423,74.378,17600.0
2014-01-28 12:20:00,83.38,83.42,83.35,83.42,22600.0,74.378,74.4137,74.3513,74.4137,22600.0
2014-01-28 12:30:00,83.43,83.51,83.43,83.45,23700.0,74.4226,74.494,74.4226,74.4405,23700.0
2014-01-28 12:40:00,83.45,83.51,83.43,83.43,5500.0,74.4405,74.494,74.4226,74.4226,5500.0
2014-01-28 12:50:00,83.42,83.45,83.36,83.45,51000.0,74.4137,74.4405,74.3602,74.4405,51000.0
2014-01-28 13:00:00,83.46,83.47,83.4,83.42,77100.0,74.4494,74.4583,74.3959,74.4137,77100.0
2014-01-28 13:10:00,83.43,83.56,83.43,83.54,19100.0,74.4226,74.5386,74.4226,74.5207,19100.0
2014-01-28 13:20:00,83.56,83.58,83.5,83.53,80200.0,74.5386,74.5564,74.4851,74.5118,80200.0
2014-01-28 13:30:00,83.53,83.56,83.43,83.43,18100.0,74.5118,74.5386,74.4226,74.4226,18100.0
2014-01-28 13:40:00,83.46,83.54,83.46,83.49,123200.0,74.4494,74.5207,74.4494,74.4761,123200.0
2014-01-28 13:50:00,83.49,83.51,83.45,83.46,19500.0,74.4761,74.494,74.4405,74.4494,19500.0
2014-01-28 14:00:00,83.45,83.53,83.43,83.52,134500.0,74.4405,74.5118,74.4226,74.5029,134500.0
2014-01-28 14:10:00,83.52,83.54,83.5,83.53,54100.0,74.5029,74.5207,74.4851,74.5118,54100.0
2014-01-28 14:20:00,83.53,83.59,83.53,83.55,39700.0,74.5118,74.5653,74.5118,74.5297,39700.0
2014-01-28 14:30:00,83.55,83.62,83.53,83.62,43600.0,74.5297,74.5921,74.5118,74.5921,43600.0
2014-01-28 14:40:00,83.62,83.63,83.55,83.59,23500.0,74.5921,74.601,74.5297,74.5653,23500.0
2014-01-28 14:50:00,83.6,83.65,83.58,83.61,35400.0,74.5743,74.6189,74.5564,74.5832,35400.0
2014-01-28 15:00:00,83.63,83.64,83.52,83.58,52700.0,74.601,74.6099,74.5029,74.5564,52700.0
2014-01-28 15:10:00,83.58,83.61,83.55,83.58,44900.0,74.5564,74.5832,74.5297,74.5564,44900.0
2014-01-28 15:20:00,83.58,83.59,83.56,83.58,25200.0,74.5564,74.5653,74.5386,74.5564,25200.0
2014-01-28 15:30:00,83.57,83.66,83.56,83.65,32100.0,74.5475,74.6278,74.5386,74.6189,32100.0
2014-01-28 15:40:00,83.65,83.65,83.56,83.59,35800.0,74.6189,74.6189,74.5386,74.5653,35800.0
2014-01-28 15:50:00,83.59,83.63,83.52,83.61,212000.0,74.5653,74.601,74.5029,74.5832,212000.0
2014-01-29 09:30:00,82.84,83.0,82.76,82.94,125200.0,73.8963,74.039,73.8249,73.9855,125200.0
2014-01-29 09:40:00,82.96,83.23,82.96,83.12,74400.0,74.0034,74.2442,74.0034,74.1461,74400.0
2014-01-29 09:50:00,83.13,83.22,83.01,83.1,80000.0,74.155,74.2353,74.048,74.1282,80000.0
2014-01-29 10:00:00,83.1,83.27,83.09,83.23,80300.0,74.1282,74.2799,74.1193,74.2442,80300.0
2014-01-29 10:10:00,83.24,83.25,82.98,83.04,66800.0,74.2531,74.262,74.0212,74.0747,66800.0
2014-01-29 10:20:00,83.03,83.07,82.91,82.98,58600.0,74.0658,74.1015,73.9588,74.0212,58600.0
2014-01-29 10:30:00,82.99,83.11,82.96,83.11,51600.0,74.0301,74.1372,74.0034,74.1372,51600.0
2014-01-29 10:40:00,83.1,83.18,83.04,83.12,58000.0,74.1282,74.1996,74.0747,74.1461,58000.0
2014-01-29 10:50:00,83.11,83.18,83.07,83.07,15300.0,74.1372,74.1996,74.1015,74.1015,15300.0
2014-01-29 11:00:00,83.1,83.2,83.1,83.13,16400.0,74.1282,74.2174,74.1282,74.155,16400.0
2014-01-29 11:10:00,83.17,83.25,83.12,83.15,32800.0,74.1907,74.262,74.1461,74.1728,32800.0
2014-01-29 11:20:00,83.17,83.3,83.16,83.26,38400.0,74.1907,74.3066,74.1818,74.271,38400.0
2014-01-29 11:30:00,83.28,83.31,83.23,83.24,37100.0,74.2888,74.3156,74.2442,74.2531,37100.0
2014-01-29 11:40:00,83.23,83.25,83.16,83.23,36200.0,74.2442,74.262,74.1818,74.2442,36200.0
2014-01-29 11:50:00,83.22,83.3,83.2,83.3,27800.0,74.2353,74.3066,74.2174,74.3066,27800.0
2014-01-29 12:00:00,83.3,83.32,83.2,83.2,39400.0,74.3066,74.3245,74.2174,74.2174,39400.0
2014-01-29 12:10:00,83.19,83.22,83.13,83.15,20600.0,74.2085,74.2353,74.155,74.1728,20600.0
2014-01-29 12:20:00,83.16,83.2,83.08,83.08,16700.0,74.1818,74.2174,74.1104,74.1104,16700.0
2014-01-29 12:30:00,83.05,83.07,82.93,82.98,32700.0,74.0836,74.1015,73.9766,74.0212,32700.0
2014-01-29 12:40:00,82.98,83.06,82.98,83.06,6700.0,74.0212,74.0926,74.0212,74.0926,6700.0
2014-01-29 12:50:00,83.09,83.09,83.03,83.07,9900.0,74.1193,74.1193,74.0658,74.1015,9900.0
2014-01-29 13:00:00,83.04,83.04,82.97,83.03,56000.0,74.0747,74.0747,74.0123,74.0658,56000.0
2014-01-29 13:10:00,83.03,83.07,82.96,82.98,21300.0,74.0658,74.1015,74.0034,74.0212,21300.0
2014-01-29 13:20:00,82.98,83.02,82.97,83.01,31700.0,74.0212,74.0569,74.0123,74.048,31700.0
2014-01-29 13:30:00,83.0,83.05,83.0,83.0,21800.0,74.039,74.0836,74.039,74.039,21800.0
2014-01-29 13:40:00,82.98,83.01,82.91,82.99,28400.0,74.0212,74.048,73.9588,74.0301,28400.0
2014-01-29 13:50:00,82.99,83.06,82.96,83.03,26400.0,74.0301,74.0926,74.0034,74.0658,26400.0
2014-01-29 14:00:00,83.0,83.23,82.7,82.89,180900.0,74.039,74.2442,73.7714,73.9409,180900.0
2014-01-29 14:10:00,82.9,82.9,82.54,82.61,80700.0,73.9498,73.9498,73.6287,73.6911,80700.0
2014-01-29 14:20:00,82.61,82.97,82.57,82.92,98700.0,73.6911,74.0123,73.6555,73.9677,98700.0
2014-01-29 14:30:00,82.92,83.1,82.84,83.07,74700.0,73.9677,74.1282,73.8963,74.1015,74700.0
2014-01-29 14:40:00,83.08,83.14,82.9,82.92,59200.0,74.1104,74.1639,73.9498,73.9677,59200.0
2014-01-29 14:50:00,82.91,82.98,82.68,82.69,46100.0,73.9588,74.0212,73.7536,73.7625,46100.0
2014-01-29 15:00:00,82.68,82.77,82.62,82.74,48900.0,73.7536,73.8339,73.7001,73.8071,48900.0
2014-01-29 15:10:00,82.74,82.75,82.55,82.58,68500.0,73.8071,73.816,73.6376,73.6644,68500.0
2014-01-29 15:20:00,82.59,82.76,82.58,82.67,66200.0,73.6733,73.8249,73.6644,73.7447,66200.0
2014-01-29 15:30:00,82.67,82.74,82.58,82.72,83000.0,73.7447,73.8071,73.6644,73.7893,83000.0
2014-01-29 15:40:00,82.71,82.9,82.63,82.79,123500.0,73.7803,73.9498,73.709,73.8517,123500.0
2014-01-29 15:50:00,82.78,82.81,82.7,82.71,66000.0,73.8428,73.8696,73.7714,73.7803,66000.0
2014-01-30 09:30:00,83.56,83.7,83.54,83.65,53400.0,74.5386,74.6635,74.5207,74.6189,53400.0
2014-01-30 09:40:00,83.65,83.66,83.47,83.53,39300.0,74.6189,74.6278,74.4583,74.5118,39300.0
2014-01-30 09:50:00,83.55,83.62,83.48,83.52,26700.0,74.5297,74.5921,74.4672,74.5029,26700.0
2014-01-30 10:00:00,83.51,83.62,83.42,83.48,54300.0,74.494,74.5921,74.4137,74.4672,54300.0
2014-01-30 10:10:00,83.48,83.54,83.43,83.51,28100.0,74.4672,74.5207,74.4226,74.494,28100.0
2014-01-30 10:20:00,83.52,83.66,83.51,83.55,30800.0,74.5029,74.6278,74.494,74.5297,30800.0
2014-01-30 10:30:00,83.55,83.7,83.55,83.69,33900.0,74.5297,74.6635,74.5297,74.6545,33900.0
2014-01-30 10:40:00,83.71,83.74,83.62,83.63,41600.0,74.6724,74.6991,74.5921,74.601,41600.0
2014-01-30 10:50:00,83.61,83.7,83.61,83.68,208700.0,74.5832,74.6635,74.5832,74.6456,208700.0
2014-01-30 11:00:00,83.67,83.71,83.64,83.67,103600.0,74.6367,74.6724,74.6099,74.6367,103600.0
2014-01-30 11:10:00,83.67,83.8,83.65,83.79,72500.0,74.6367,74.7527,74.6189,74.7437,72500.0
2014-01-30 11:20:00,83.79,83.89,83.78,83.8,54800.0,74.7437,74.8329,74.7348,74.7527,54800.0
2014-01-30 11:30:00,83.81,83.89,83.81,83.84,74400.0,74.7616,74.8329,74.7616,74.7883,74400.0
2014-01-30 11:40:00,83.84,83.98,83.84,83.97,51400.0,74.7883,74.9132,74.7883,74.9043,51400.0
2014-01-30 11:50:00,83.96,84.08,83.96,84.02,43700.0,74.8954,75.0024,74.8954,74.9489,43700.0
2014-01-30 12:00:00,84.03,84.03,83.97,83.99,16300.0,74.9578,74.9578,74.9043,74.9222,16300.0
2014-01-30 12:10:00,84.0,84.04,83.95,83.95,7100.0,74.9311,74.9668,74.8865,74.8865,7100.0
2014-01-30 12:20:00,83.95,84.0,83.95,83.96,16100.0,74.8865,74.9311,74.8865,74.8954,16100.0
2014-01-30 12:30:00,83.96,84.05,83.96,84.05,10900.0,74.8954,74.9757,74.8954,74.9757,10900.0
2014-01-30 12:40:00,84.06,84.1,84.06,84.08,27500.0,74.9846,75.0203,74.9846,75.0024,27500.0
2014-01-30 12:50:00,84.09,84.13,84.08,84.09,12200.0,75.0114,75.047,75.0024,75.0114,12200.0
2014-01-30 13:00:00,84.09,84.09,84.05,84.05,96200.0,75.0114,75.0114,74.9757,74.9757,96200.0
2014-01-30 13:10:00,84.04,84.04,83.99,84.02,14000.0,74.9668,74.9668,74.9222,74.9489,14000.0
2014-01-30 13:20:00,84.02,84.02,83.96,83.96,10600.0,74.9489,74.9489,74.8954,74.8954,10600.0
2014-01-30 13:30:00,83.96,83.97,83.89,83.89,35200.0,74.8954,74.9043,74.8329,74.8329,35200.0
2014-01-30 13:40:00,83.89,83.96,83.89,83.96,8100.0,74.8329,74.8954,74.8329,74.8954,8100.0
2014-01-30 13:50:00,83.96,83.97,83.89,83.92,8200.0,74.8954,74.9043,74.8329,74.8597,8200.0
2014-01-30 14:00:00,83.91,83.92,83.78,83.79,28600.0,74.8508,74.8597,74.7348,74.7437,28600.0
2014-01-30 14:10:00,83.79,83.81,83.75,83.79,11600.0,74.7437,74.7616,74.7081,74.7437,11600.0
2014-01-30 14:20:00,83.79,83.89,83.78,83.89,37000.0,74.7437,74.8329,74.7348,74.8329,37000.0
2014-01-30 14:30:00,83.9,83.94,83.89,83.94,39300.0,74.8419,74.8776,74.8329,74.8776,39300.0
2014-01-30 14:40:00,83.95,83.98,83.89,83.9,59100.0,74.8865,74.9132,74.8329,74.8419,59100.0
2014-01-30 14:50:00,83.9,83.96,83.9,83.92,24100.0,74.8419,74.8954,74.8419,74.8597,24100.0
2014-01-30 15:00:00,83.93,84.03,83.93,83.97,18100.0,74.8686,74.9578,74.8686,74.9043,18100.0
2014-01-30 15:10:00,83.96,84.06,83.96,84.03,48200.0,74.8954,74.9846,74.8954,74.9578,48200.0
2014-01-30 15:20:00,84.02,84.05,83.98,84.0,156500.0,74.9489,74.9757,74.9132,74.9311,156500.0
2014-01-30 15:30:00,84.01,84.02,83.92,83.95,50700.0,74.94,74.9489,74.8597,74.8865,50700.0
2014-01-30 15:40:00,83.95,83.95,83.83,83.84,58300.0,74.8865,74.8865,74.7794,74.7883,58300.0
2014-01-30 15:50:00,83.86,83.91,83.83,83.85,107100.0,74.8062,74.8508,74.7794,74.7973,107100.0
2014-01-31 09:30:00,82.83,83.01,82.79,82.93,66400.0,73.8874,74.048,73.8517,73.9766,66400.0
2014-01-31 09:40:00,82.89,83.06,82.83,83.05,44700.0,73.9409,74.0926,73.8874,74.0836,44700.0
2014-01-31 09:50:00,83.08,83.12,83.01,83.03,56100.0,74.1104,74.1461,74.048,74.0658,56100.0
2014-01-31 10:00:00,83.02,83.2,83.01,83.17,84400.0,74.0569,74.2174,74.048,74.1907,84400.0
2014-01-31 10:10:00,83.17,83.25,83.16,83.18,62900.0,74.1907,74.262,74.1818,74.1996,62900.0
2014-01-31 10:20:00,83.18,83.21,83.0,83.01,30600.0,74.1996,74.2264,74.039,74.048,30600.0
2014-01-31 10:30:00,83.02,83.1,83.01,83.09,24100.0,74.0569,74.1282,74.048,74.1193,24100.0
2014-01-31 10:40:00,83.1,83.28,83.02,83.28,52000.0,74.1282,74.2888,74.0569,74.2888,52000.0
2014-01-31 10:50:00,83.28,83.38,83.25,83.25,50900.0,74.2888,74.378,74.262,74.262,50900.0
2014-01-31 11:00:00,83.27,83.53,83.22,83.52,67400.0,74.2799,74.5118,74.2353,74.5029,67400.0
2014-01-31 11:10:00,83.51,83.54,83.37,83.39,70700.0,74.494,74.5207,74.3691,74.3869,70700.0
2014-01-31 11:20:00,83.38,83.58,83.37,83.58,49800.0,74.378,74.5564,74.3691,74.5564,49800.0
2014-01-31 11:30:00,83.57,83.61,83.47,83.52,74500.0,74.5475,74.5832,74.4583,74.5029,74500.0
2014-01-31 11:40:00,83.52,83.57,83.49,83.52,47000.0,74.5029,74.5475,74.4761,74.5029,47000.0
2014-01-31 11:50:00,83.51,83.62,83.5,83.62,34400.0,74.494,74.5921,74.4851,74.5921,34400.0
2014-01-31 12:00:00,83.63,83.74,83.62,83.73,43600.0,74.601,74.6991,74.5921,74.6902,43600.0
2014-01-31 12:10:00,83.75,83.77,83.65,83.67,47100.0,74.7081,74.7259,74.6189,74.6367,47100.0
2014-01-31 12:20:00,83.66,83.66,83.59,83.64,27800.0,74.6278,74.6278,74.5653,74.6099,27800.0
2014-01-31 12:30:00,83.65,83.65,83.49,83.54,25500.0,74.6189,74.6189,74.4761,74.5207,25500.0
2014-01-31 12:40:00,83.5,83.63,83.47,83.61,63800.0,74.4851,74.601,74.4583,74.5832,63800.0
2014-01-31 12:50:00,83.61,83.67,83.58,83.62,28400.0,74.5832,74.6367,74.5564,74.5921,28400.0
2014-01-31 13:00:00,83.61,83.66,83.49,83.54,26600.0,74.5832,74.6278,74.4761,74.5207,26600.0
2014-01-31 13:10:00,83.55,83.58,83.47,83.47,25400.0,74.5297,74.5564,74.4583,74.4583,25400.0
2014-01-31 13:20:00,83.48,83.55,83.48,83.52,25100.0,74.4672,74.5297,74.4672,74.5029,25100.0
2014-01-31 13:30:00,83.53,83.59,83.52,83.59,31400.0,74.5118,74.5653,74.5029,74.5653,31400.0
2014-01-31 13:40:00,83.6,83.75,83.6,83.74,20000.0,74.5743,74.7081,74.5743,74.6991,20000.0
2014-01-31 13:50:00,83.75,83.87,83.75,83.87,40200.0,74.7081,74.8151,74.7081,74.8151,40200.0
2014-01-31 14:00:00,83.88,83.93,83.86,83.87,29500.0,74.824,74.8686,74.8062,74.8151,29500.0
2014-01-31 14:10:00,83.86,83.87,83.77,83.81,21300.0,74.8062,74.8151,74.7259,74.7616,21300.0
2014-01-31 14:20:00,83.81,83.86,83.79,83.84,18600.0,74.7616,74.8062,74.7437,74.7883,18600.0
2014-01-31 14:30:00,83.85,83.94,83.81,83.92,19900.0,74.7973,74.8776,74.7616,74.8597,19900.0
2014-01-31 14:40:00,83.91,83.99,83.88,83.97,25500.0,74.8508,74.9222,74.824,74.9043,25500.0
2014-01-31 14:50:00,83.98,83.98,83.79,83.81,42800.0,74.9132,74.9132,74.7437,74.7616,42800.0
2014-01-31 15:00:00,83.79,83.79,83.62,83.62,54800.0,74.7437,74.7437,74.5921,74.5921,54800.0
2014-01-31 15:10:00,83.62,83.73,83.58,83.59,38100.0,74.5921,74.6902,74.5564,74.5653,38100.0
2014-01-31 15:20:00,83.6,83.65,83.55,83.61,64000.0,74.5743,74.6189,74.5297,74.5832,64000.0
2014-01-31 15:30:00,83.6,83.67,83.54,83.59,50800.0,74.5743,74.6367,74.5207,74.5653,50800.0
2014-01-31 15:40:00,83.57,83.62,83.46,83.55,51800.0,74.5475,74.5921,74.4494,74.5297,51800.0
2014-01-31 15:50:00,83.56,83.57,83.37,83.44,76600.0,74.5386,74.5475,74.3691,74.4315,76600.0
2014-02-03 09:30:00,83.33,83.57,83.32,83.49,67200.0,74.3334,74.5475,74.3245,74.4761,67200.0
2014-02-03 09:40:00,83.5,83.52,83.03,83.04,46000.0,74.4851,74.5029,74.0658,74.0747,46000.0
2014-02-03 09:50:00,83.07,83.23,83.07,83.17,37000.0,74.1015,74.2442,74.1015,74.1907,37000.0
2014-02-03 10:00:00,83.15,83.15,82.82,82.85,63400.0,74.1728,74.1728,73.8785,73.9052,63400.0
2014-02-03 10:10:00,82.86,82.86,82.37,82.38,75100.0,73.9142,73.9142,73.4771,73.486,75100.0
2014-02-03 10:20:00,82.37,82.51,82.37,82.48,42600.0,73.4771,73.6019,73.4771,73.5752,42600.0
2014-02-03 10:30:00,82.48,82.67,82.41,82.67,33000.0,73.5752,73.7447,73.5127,73.7447,33000.0
2014-02-03 10:40:00,82.68,82.74,82.62,82.65,29200.0,73.7536,73.8071,73.7001,73.7268,29200.0
2014-02-03 10:50:00,82.65,82.7,82.5,82.55,45700.0,73.7268,73.7714,73.593,73.6376,45700.0
2014-02-03 11:00:00,82.54,82.54,82.34,82.34,43000.0,73.6287,73.6287,73.4503,73.4503,43000.0
2014-02-03 11:10:00,82.37,82.38,82.16,82.27,55200.0,73.4771,73.486,73.2897,73.3879,55200.0
2014-02-03 11:20:00,82.28,82.31,82.23,82.23,46100.0,73.3968,73.4235,73.3522,73.3522,46100.0
2014-02-03 11:30:00,82.22,82.33,82.19,82.26,47900.0,73.3432,73.4414,73.3165,73.3789,47900.0
2014-02-03 11:40:00,82.27,82.31,82.08,82.11,73300.0,73.3879,73.4235,73.2184,73.2451,73300.0
2014-02-03 11:50:00,82.12,82.16,81.99,82.01,87000.0,73.254,73.2897,73.1381,73.1559,87000.0
2014-02-03 12:00:00,81.99,82.0,81.85,81.96,78800.0,73.1381,73.147,73.0132,73.1113,78800.0
2014-02-03 12:10:00,81.96,81.96,81.84,81.9,88900.0,73.1113,73.1113,73.0043,73.0578,88900.0
2014-02-03 12:20:00,81.9,82.01,81.8,82.01,115100.0,73.0578,73.1559,72.9686,73.1559,115100.0
2014-02-03 12:30:00,82.01,82.09,81.96,81.99,29700.0,73.1559,73.2273,73.1113,73.1381,29700.0
2014-02-03 12:40:00,81.98,82.09,81.98,82.06,33200.0,73.1292,73.2273,73.1292,73.2005,33200.0
2014-02-03 12:50:00,82.06,82.08,81.97,81.97,81400.0,73.2005,73.2184,73.1202,73.1202,81400.0
2014-02-03 13:00:00,81.94,81.99,81.7,81.77,82100.0,73.0935,73.1381,72.8794,72.9418,82100.0
2014-02-03 13:10:00,81.77,81.85,81.7,81.71,56000.0,72.9418,73.0132,72.8794,72.8883,56000.0
2014-02-03 13:20:00,81.71,81.75,81.53,81.57,66000.0,72.8883,72.924,72.7277,72.7634,66000.0
2014-02-03 13:30:00,81.57,81.68,81.52,81.52,36600.0,72.7634,72.8615,72.7188,72.7188,36600.0
2014-02-03 13:40:00,81.52,81.61,81.4,81.47,131200.0,72.7188,72.7991,72.6118,72.6742,131200.0
2014-02-03 13:50:00,81.46,81.6,81.39,81.53,36900.0,72.6653,72.7902,72.6029,72.7277,36900.0
2014-02-03 14:00:00,81.51,81.63,81.48,81.58,48400.0,72.7099,72.8169,72.6831,72.7723,48400.0
2014-02-03 14:10:00,81.57,81.72,81.56,81.7,97500.0,72.7634,72.8972,72.7545,72.8794,97500.0
2014-02-03 14:20:00,81.69,81.7,81.61,81.69,61000.0,72.8705,72.8794,72.7991,72.8705,61000.0
2014-02-03 14:30:00,81.67,81.7,81.48,81.53,41900.0,72.8526,72.8794,72.6831,72.7277,41900.0
2014-02-03 14:40:00,81.53,81.58,81.44,81.51,39600.0,72.7277,72.7723,72.6475,72.7099,39600.0
2014-02-03 14:50:00,81.54,81.54,81.35,81.35,59100.0,72.7367,72.7367,72.5672,72.5672,59100.0
2014-02-03 15:00:00,81.34,81.46,81.34,81.44,41300.0,72.5583,72.6653,72.5583,72.6475,41300.0
2014-02-03 15:10:00,81.44,81.54,81.35,81.47,87400.0,72.6475,72.7367,72.5672,72.6742,87400.0
2014-02-03 15:20:00,81.48,81.53,81.4,81.53,65800.0,72.6831,72.7277,72.6118,72.7277,65800.0
2014-02-03 15:30:00,81.54,81.58,81.47,81.53,64600.0,72.7367,72.7723,72.6742,72.7277,64600.0
2014-02-03 15:40:00,81.54,81.55,81.3,81.33,78800.0,72.7367,72.7456,72.5226,72.5493,78800.0
2014-02-03 15:50:00,81.33,81.49,81.3,81.45,103000.0,72.5493,72.6921,72.5226,72.6564,103000.0
2014-02-04 09:30:00,81.78,81.9,81.69,81.72,101300.0,72.9508,73.0578,72.8705,72.8972,101300.0
2014-02-04 09:40:00,81.71,81.75,81.53,81.67,124600.0,72.8883,72.924,72.7277,72.8526,124600.0
2014-02-04 09:50:00,81.66,81.98,81.62,81.93,119700.0,72.8437,73.1292,72.808,73.0846,119700.0
2014-02-04 10:00:00,81.94,81.99,81.82,81.91,144900.0,73.0935,73.1381,72.9864,73.0667,144900.0
2014-02-04 10:10:00,81.91,81.98,81.86,81.91,54700.0,73.0667,73.1292,73.0221,73.0667,54700.0
2014-02-04 10:20:00,81.9,81.93,81.75,81.82,33000.0,73.0578,73.0846,72.924,72.9864,33000.0
2014-02-04 10:30:00,81.84,82.01,81.84,81.97,140600.0,73.0043,73.1559,73.0043,73.1202,140600.0
2014-02-04 10:40:00,81.98,82.02,81.81,81.87,74500.0,73.1292,73.1648,72.9775,73.031,74500.0
2014-02-04 10:50:00,81.87,81.87,81.74,81.81,44000.0,73.031,73.031,72.9151,72.9775,44000.0
2014-02-04 11:00:00,81.81,82.08,81.77,82.03,130800.0,72.9775,73.2184,72.9418,73.1738,130800.0
2014-02-04 11:10:00,82.03,82.03,81.92,81.96,47200.0,73.1738,73.1738,73.0756,73.1113,47200.0
2014-02-04 11:20:00,81.92,82.04,81.9,82.0,34700.0,73.0756,73.1827,73.0578,73.147,34700.0
2014-02-04 11:30:00,82.01,82.12,81.96,82.09,34700.0,73.1559,73.254,73.1113,73.2273,34700.0
2014-02-04 11:40:00,82.1,82.14,81.99,82.12,33600.0,73.2362,73.2719,73.1381,73.254,33600.0
2014-02-04 11:50:00,82.12,82.21,82.08,82.21,40800.0,73.254,73.3343,73.2184,73.3343,40800.0
2014-02-04 12:00:00,82.21,82.25,82.14,82.15,43700.0,73.3343,73.37,73.2719,73.2808,43700.0
2014-02-04 12:10:00,82.15,82.2,82.13,82.14,22300.0,73.2808,73.3254,73.263,73.2719,22300.0
2014-02-04 12:20:00,82.14,82.23,82.14,82.16,21400.0,73.2719,73.3522,73.2719,73.2897,21400.0
2014-02-04 12:30:00,82.17,82.22,82.14,82.17,16100.0,73.2986,73.3432,73.2719,73.2986,16100.0
2014-02-04 12:40:00,82.16,82.27,82.16,82.21,19800.0,73.2897,73.3879,73.2897,73.3343,19800.0
2014-02-04 12:50:00,82.24,82.26,82.19,82.24,20100.0,73.3611,73.3789,73.3165,73.3611,20100.0
2014-02-04 13:00:00,82.25,82.33,82.22,82.27,63300.0,73.37,73.4414,73.3432,73.3879,63300.0
2014-02-04 13:10:00,82.27,82.27,82.13,82.18,207600.0,73.3879,73.3879,73.263,73.3076,207600.0
2014-02-04 13:20:00,82.18,82.25,82.15,82.25,102300.0,73.3076,73.37,73.2808,73.37,102300.0
2014-02-04 13:30:00,82.24,82.29,82.18,82.25,86200.0,73.3611,73.4057,73.3076,73.37,86200.0
2014-02-04 13:40:00,82.25,82.26,82.18,82.18,21900.0,73.37,73.3789,73.3076,73.3076,21900.0
2014-02-04 13:50:00,82.18,82.2,82.02,82.03,44600.0,73.3076,73.3254,73.1648,73.1738,44600.0
2014-02-04 14:00:00,82.04,82.09,81.98,82.07,27700.0,73.1827,73.2273,73.1292,73.2094,27700.0
2014-02-04 14:10:00,82.08,82.15,82.06,82.1,32000.0,73.2184,73.2808,73.2005,73.2362,32000.0
2014-02-04 14:20:00,82.07,82.2,82.07,82.15,29100.0,73.2094,73.3254,73.2094,73.2808,29100.0
2014-02-04 14:30:00,82.16,82.19,82.12,82.16,46600.0,73.2897,73.3165,73.254,73.2897,46600.0
2014-02-04 14:40:00,82.16,82.27,82.16,82.2,84600.0,73.2897,73.3879,73.2897,73.3254,84600.0
2014-02-04 14:50:00,82.21,82.26,82.19,82.25,17400.0,73.3343,73.3789,73.3165,73.37,17400.0
2014-02-04 15:00:00,82.25,82.29,82.22,82.27,32700.0,73.37,73.4057,73.3432,73.3879,32700.0
2014-02-04 15:10:00,82.27,82.28,82.18,82.22,60500.0,73.3879,73.3968,73.3076,73.3432,60500.0
2014-02-04 15:20:00,82.24,82.26,81.95,81.98,118500.0,73.3611,73.3789,73.1024,73.1292,118500.0
2014-02-04 15:30:00,81.98,82.18,81.93,82.13,105900.0,73.1292,73.3076,73.0846,73.263,105900.0
2014-02-04 15:40:00,82.15,82.24,82.13,82.14,49100.0,73.2808,73.3611,73.263,73.2719,49100.0
2014-02-04 15:50:00,82.15,82.25,82.12,82.16,49300.0,73.2808,73.37,73.254,73.2897,49300.0
2014-02-05 09:30:00,81.81,81.98,81.73,81.92,43000.0,72.9775,73.1292,72.9062,73.0756,43000.0
2014-02-05 09:40:00,81.89,81.94,81.6,81.6,60100.0,73.0489,73.0935,72.7902,72.7902,60100.0
2014-02-05 09:50:00,81.61,81.7,81.55,81.6,70100.0,72.7991,72.8794,72.7456,72.7902,70100.0
2014-02-05 10:00:00,81.65,82.01,81.65,81.67,127400.0,72.8348,73.1559,72.8348,72.8526,127400.0
2014-02-05 10:10:00,81.65,81.71,81.38,81.43,197000.0,72.8348,72.8883,72.5939,72.6385,197000.0
2014-02-05 10:20:00,81.44,81.47,81.15,81.35,157800.0,72.6475,72.6742,72.3888,72.5672,157800.0
2014-02-05 10:30:00,81.37,81.59,81.29,81.49,84200.0,72.585,72.7813,72.5137,72.6921,84200.0
2014-02-05 10:40:00,81.51,81.59,81.34,81.41,93100.0,72.7099,72.7813,72.5583,72.6207,93100.0
2014-02-05 10:50:00,81.4,81.54,81.35,81.48,54200.0,72.6118,72.7367,72.5672,72.6831,54200.0
2014-02-05 11:00:00,81.45,81.48,81.27,81.29,98700.0,72.6564,72.6831,72.4958,72.5137,98700.0
2014-02-05 11:10:00,81.3,81.49,81.3,81.4,73000.0,72.5226,72.6921,72.5226,72.6118,73000.0
2014-02-05 11:20:00,81.41,81.69,81.41,81.69,61700.0,72.6207,72.8705,72.6207,72.8705,61700.0
2014-02-05 11:30:00,81.69,81.75,81.64,81.69,42100.0,72.8705,72.924,72.8259,72.8705,42100.0
2014-02-05 11:40:00,81.69,81.91,81.68,81.86,50400.0,72.8705,73.0667,72.8615,73.0221,50400.0
2014-02-05 11:50:00,81.88,81.97,81.86,81.93,76000.0,73.04,73.1202,73.0221,73.0846,76000.0
2014-02-05 12:00:00,81.96,82.02,81.96,81.99,39500.0,73.1113,73.1648,73.1113,73.1381,39500.0
2014-02-05 12:10:00,81.95,81.95,81.84,81.94,25700.0,73.1024,73.1024,73.0043,73.0935,25700.0
2014-02-05 12:20:00,81.94,82.07,81.92,81.92,41800.0,73.0935,73.2094,73.0756,73.0756,41800.0
2014-02-05 12:30:00,81.92,81.99,81.9,81.9,48700.0,73.0756,73.1381,73.0578,73.0578,48700.0
2014-02-05 12:40:00,81.9,81.97,81.9,81.93,19600.0,73.0578,73.1202,73.0578,73.0846,19600.0
2014-02-05 12:50:00,81.94,82.0,81.92,81.99,34900.0,73.0935,73.147,73.0756,73.1381,34900.0
2014-02-05 13:00:00,82.0,82.16,81.98,82.16,31800.0,73.147,73.2897,73.1292,73.2897,31800.0
2014-02-05 13:10:00,82.16,82.16,82.09,82.15,30300.0,73.2897,73.2897,73.2273,73.2808,30300.0
2014-02-05 13:20:00,82.15,82.15,81.99,82.03,32700.0,73.2808,73.2808,73.1381,73.1738,32700.0
2014-02-05 13:30:00,82.05,82.09,82.04,82.08,28500.0,73.1916,73.2273,73.1827,73.2184,28500.0
2014-02-05 13:40:00,82.1,82.14,82.04,82.08,24200.0,73.2362,73.2719,73.1827,73.2184,24200.0
2014-02-05 13:50:00,82.1,82.16,82.1,82.1,24300.0,73.2362,73.2897,73.2362,73.2362,24300.0
2014-02-05 14:00:00,82.1,82.17,82.04,82.06,33900.0,73.2362,73.2986,73.1827,73.2005,33900.0
2014-02-05 14:10:00,82.06,82.06,81.98,82.01,50000.0,73.2005,73.2005,73.1292,73.1559,50000.0
2014-02-05 14:20:00,82.01,82.11,82.01,82.11,26800.0,73.1559,73.2451,73.1559,73.2451,26800.0
2014-02-05 14:30:00,82.11,82.17,81.98,82.01,32000.0,73.2451,73.2986,73.1292,73.1559,32000.0
2014-02-05 14:40:00,82.0,82.05,81.99,82.03,48600.0,73.147,73.1916,73.1381,73.1738,48600.0
2014-02-05 14:50:00,82.02,82.08,81.91,81.94,68100.0,73.1648,73.2184,73.0667,73.0935,68100.0
2014-02-05 15:00:00,81.95,82.03,81.9,82.03,88800.0,73.1024,73.1738,73.0578,73.1738,88800.0
2014-02-05 15:10:00,82.03,82.09,82.02,82.08,75300.0,73.1738,73.2273,73.1648,73.2184,75300.0
2014-02-05 15:20:00,82.08,82.13,82.02,82.13,86400.0,73.2184,73.263,73.1648,73.263,86400.0
2014-02-05 15:30:00,82.13,82.13,82.05,82.11,120500.0,73.263,73.263,73.1916,73.2451,120500.0
2014-02-05 15:40:00,82.11,82.18,82.04,82.14,111900.0,73.2451,73.3076,73.1827,73.2719,111900.0
2014-02-05 15:50:00,82.12,82.13,81.96,81.98,250600.0,73.254,73.263,73.1113,73.1292,250600.0
2014-02-06 09:30:00,82.26,82.61,82.21,82.55,52100.0,73.3789,73.6911,73.3343,73.6376,52100.0
2014-02-06 09:40:00,82.56,82.58,82.45,82.55,57100.0,73.6465,73.6644,73.5484,73.6376,57100.0
2014-02-06 09:50:00,82.56,82.7,82.55,82.7,23400.0,73.6465,73.7714,73.6376,73.7714,23400.0
2014-02-06 10:00:00,82.69,82.81,82.66,82.77,79600.0,73.7625,73.8696,73.7357,73.8339,79600.0
2014-02-06 10:10:00,82.76,82.82,82.69,82.76,455800.0,73.8249,73.8785,73.7625,73.8249,455800.0
2014-02-06 10:20:00,82.75,82.84,82.73,82.82,45600.0,73.816,73.8963,73.7982,73.8785,45600.0
2014-02-06 10:30:00,82.83,82.91,82.83,82.87,74400.0,73.8874,73.9588,73.8874,73.9231,74400.0
2014-02-06 10:40:00,82.87,83.01,82.87,82.96,44300.0,73.9231,74.048,73.9231,74.0034,44300.0
2014-02-06 10:50:00,82.97,82.97,82.86,82.92,81300.0,74.0123,74.0123,73.9142,73.9677,81300.0
2014-02-06 11:00:00,82.91,82.96,82.88,82.93,39700.0,73.9588,74.0034,73.932,73.9766,39700.0
2014-02-06 11:10:00,82.93,82.94,82.82,82.82,45200.0,73.9766,73.9855,73.8785,73.8785,45200.0
2014-02-06 11:20:00,82.82,82.85,82.79,82.79,32200.0,73.8785,73.9052,73.8517,73.8517,32200.0
2014-02-06 11:30:00,82.81,82.87,82.81,82.83,17700.0,73.8696,73.9231,73.8696,73.8874,17700.0
2014-02-06 11:40:00,82.84,82.89,82.83,82.87,19500.0,73.8963,73.9409,73.8874,73.9231,19500.0
2014-02-06 11:50:00,82.88,82.94,82.77,82.79,75400.0,73.932,73.9855,73.8339,73.8517,75400.0
2014-02-06 12:00:00,82.8,82.9,82.8,82.9,23700.0,73.8606,73.9498,73.8606,73.9498,23700.0
2014-02-06 12:10:00,82.9,82.92,82.85,82.91,24200.0,73.9498,73.9677,73.9052,73.9588,24200.0
2014-02-06 12:20:00,82.89,82.9,82.86,82.89,32300.0,73.9409,73.9498,73.9142,73.9409,32300.0
2014-02-06 12:30:00,82.89,82.89,82.86,82.88,61900.0,73.9409,73.9409,73.9142,73.932,61900.0
2014-02-06 12:40:00,82.89,82.93,82.85,82.85,44000.0,73.9409,73.9766,73.9052,73.9052,44000.0
2014-02-06 12:50:00,82.85,82.89,82.84,82.85,39100.0,73.9052,73.9409,73.8963,73.9052,39100.0
2014-02-06 13:00:00,82.85,82.89,82.85,82.87,24800.0,73.9052,73.9409,73.9052,73.9231,24800.0
2014-02-06 13:10:00,82.88,82.89,82.78,82.78,20600.0,73.932,73.9409,73.8428,73.8428,20600.0
2014-02-06 13:20:00,82.79,82.8,82.72,82.75,52500.0,73.8517,73.8606,73.7893,73.816,52500.0
2014-02-06 13:30:00,82.76,82.83,82.76,82.79,40900.0,73.8249,73.8874,73.8249,73.8517,40900.0
2014-02-06 13:40:00,82.79,82.84,82.77,82.82,16600.0,73.8517,73.8963,73.8339,73.8785,16600.0
2014-02-06 13:50:00,82.82,82.84,82.8,82.81,25500.0,73.8785,73.8963,73.8606,73.8696,25500.0
2014-02-06 14:00:00,82.81,82.88,82.81,82.88,28600.0,73.8696,73.932,73.8696,73.932,28600.0
2014-02-06 14:10:00,82.89,83.0,82.88,82.96,41700.0,73.9409,74.039,73.932,74.0034,41700.0
2014-02-06 14:20:00,82.97,83.06,82.95,83.02,53200.0,74.0123,74.0926,73.9944,74.0569,53200.0
2014-02-06 14:30:00,83.03,83.05,82.96,83.0,52100.0,74.0658,74.0836,74.0034,74.039,52100.0
2014-02-06 14:40:00,83.0,83.01,82.91,82.95,71600.0,74.039,74.048,73.9588,73.9944,71600.0
2014-02-06 14:50:00,82.94,83.0,82.92,82.98,59100.0,73.9855,74.039,73.9677,74.0212,59100.0
2014-02-06 15:00:00,82.99,83.04,82.97,83.03,54700.0,74.0301,74.0747,74.0123,74.0658,54700.0
2014-02-06 15:10:00,83.03,83.03,82.95,82.99,60100.0,74.0658,74.0658,73.9944,74.0301,60100.0
2014-02-06 15:20:00,82.99,83.02,82.95,82.99,48900.0,74.0301,74.0569,73.9944,74.0301,48900.0
2014-02-06 15:30:00,82.99,83.0,82.93,83.0,86300.0,74.0301,74.039,73.9766,74.039,86300.0
2014-02-06 15:40:00,83.0,83.05,82.94,82.95,52900.0,74.039,74.0836,73.9855,73.9944,52900.0
2014-02-06 15:50:00,82.96,83.07,82.96,83.03,119400.0,74.0034,74.1015,74.0034,74.0658,119400.0
2014-02-07 09:30:00,83.53,83.66,83.41,83.59,58000.0,74.5118,74.6278,74.4048,74.5653,58000.0
2014-02-07 09:40:00,83.62,83.75,83.59,83.64,61500.0,74.5921,74.7081,74.5653,74.6099,61500.0
2014-02-07 09:50:00,83.65,83.65,83.48,83.6,49300.0,74.6189,74.6189,74.4672,74.5743,49300.0
2014-02-07 10:00:00,83.62,83.69,83.53,83.58,40600.0,74.5921,74.6545,74.5118,74.5564,40600.0
2014-02-07 10:10:00,83.57,83.58,83.33,83.35,45700.0,74.5475,74.5564,74.3334,74.3513,45700.0
2014-02-07 10:20:00,83.35,83.47,83.28,83.32,333800.0,74.3513,74.4583,74.2888,74.3245,333800.0
2014-02-07 10:30:00,83.32,83.44,83.31,83.44,51500.0,74.3245,74.4315,74.3156,74.4315,51500.0
2014-02-07 10:40:00,83.46,83.46,83.32,83.43,49000.0,74.4494,74.4494,74.3245,74.4226,49000.0
2014-02-07 10:50:00,83.44,83.58,83.4,83.56,46800.0,74.4315,74.5564,74.3959,74.5386,46800.0
2014-02-07 11:00:00,83.56,83.6,83.5,83.52,67100.0,74.5386,74.5743,74.4851,74.5029,67100.0
2014-02-07 11:10:00,83.52,83.65,83.52,83.57,56900.0,74.5029,74.6189,74.5029,74.5475,56900.0
2014-02-07 11:20:00,83.56,83.64,83.56,83.63,46200.0,74.5386,74.6099,74.5386,74.601,46200.0
2014-02-07 11:30:00,83.64,83.71,83.64,83.7,79100.0,74.6099,74.6724,74.6099,74.6635,79100.0
2014-02-07 11:40:00,83.71,83.84,83.7,83.83,54700.0,74.6724,74.7883,74.6635,74.7794,54700.0
2014-02-07 11:50:00,83.84,83.87,83.82,83.87,21900.0,74.7883,74.8151,74.7705,74.8151,21900.0
2014-02-07 12:00:00,83.87,83.88,83.8,83.8,18400.0,74.8151,74.824,74.7527,74.7527,18400.0
2014-02-07 12:10:00,83.79,83.86,83.78,83.86,20700.0,74.7437,74.8062,74.7348,74.8062,20700.0
2014-02-07 12:20:00,83.86,83.87,83.83,83.86,15000.0,74.8062,74.8151,74.7794,74.8062,15000.0
2014-02-07 12:30:00,83.86,83.89,83.78,83.79,19400.0,74.8062,74.8329,74.7348,74.7437,19400.0
2014-02-07 12:40:00,83.79,83.84,83.79,83.8,21800.0,74.7437,74.7883,74.7437,74.7527,21800.0
2014-02-07 12:50:00,83.81,83.86,83.8,83.86,33700.0,74.7616,74.8062,74.7527,74.8062,33700.0
2014-02-07 13:00:00,83.86,83.89,83.86,83.88,28200.0,74.8062,74.8329,74.8062,74.824,28200.0
2014-02-07 13:10:00,83.89,83.97,83.89,83.95,66300.0,74.8329,74.9043,74.8329,74.8865,66300.0
2014-02-07 13:20:00,83.96,83.97,83.94,83.95,34600.0,74.8954,74.9043,74.8776,74.8865,34600.0
2014-02-07 13:30:00,83.96,83.98,83.94,83.98,39300.0,74.8954,74.9132,74.8776,74.9132,39300.0
2014-02-07 13:40:00,83.98,84.09,83.98,84.07,93700.0,74.9132,75.0114,74.9132,74.9935,93700.0
2014-02-07 13:50:00,84.08,84.13,84.03,84.11,73500.0,75.0024,75.047,74.9578,75.0292,73500.0
2014-02-07 14:00:00,84.11,84.16,84.1,84.12,61900.0,75.0292,75.0738,75.0203,75.0381,61900.0
2014-02-07 14:10:00,84.12,84.16,84.09,84.1,47400.0,75.0381,75.0738,75.0114,75.0203,47400.0
2014-02-07 14:20:00,84.11,84.17,84.1,84.13,39200.0,75.0292,75.0827,75.0203,75.047,39200.0
2014-02-07 14:30:00,84.13,84.16,84.08,84.1,45600.0,75.047,75.0738,75.0024,75.0203,45600.0
2014-02-07 14:40:00,84.1,84.18,84.09,84.12,58400.0,75.0203,75.0916,75.0114,75.0381,58400.0
2014-02-07 14:50:00,84.11,84.12,84.06,84.11,87600.0,75.0292,75.0381,74.9846,75.0292,87600.0
2014-02-07 15:00:00,84.12,84.19,84.12,84.15,29600.0,75.0381,75.1006,75.0381,75.0649,29600.0
2014-02-07 15:10:00,84.16,84.19,84.14,84.15,46400.0,75.0738,75.1006,75.056,75.0649,46400.0
2014-02-07 15:20:00,84.16,84.17,84.11,84.17,63800.0,75.0738,75.0827,75.0292,75.0827,63800.0
2014-02-07 15:30:00,84.17,84.25,84.17,84.23,62900.0,75.0827,75.1541,75.0827,75.1362,62900.0
2014-02-07 15:40:00,84.23,84.31,84.21,84.22,66000.0,75.1362,75.2076,75.1184,75.1273,66000.0
2014-02-07 15:50:00,84.23,84.26,84.17,84.23,310500.0,75.1362,75.163,75.0827,75.1362,310500.0
2014-02-10 09:30:00,84.39,84.39,84.12,84.25,96400.0,75.279,75.279,75.0381,75.1541,96400.0
2014-02-10 09:40:00,84.24,84.38,84.16,84.34,97500.0,75.1452,75.27,75.0738,75.2344,97500.0
2014-02-10 09:50:00,84.36,84.36,84.24,84.34,72700.0,75.2522,75.2522,75.1452,75.2344,72700.0
2014-02-10 10:00:00,84.35,84.36,84.27,84.28,51100.0,75.2433,75.2522,75.1719,75.1808,51100.0
2014-02-10 10:10:00,84.27,84.36,84.26,84.32,27100.0,75.1719,75.2522,75.163,75.2165,27100.0
2014-02-10 10:20:00,84.33,84.36,84.3,84.34,17700.0,75.2254,75.2522,75.1987,75.2344,17700.0
2014-02-10 10:30:00,84.33,84.33,84.2,84.24,26700.0,75.2254,75.2254,75.1095,75.1452,26700.0
2014-02-10 10:40:00,84.24,84.26,84.11,84.11,15100.0,75.1452,75.163,75.0292,75.0292,15100.0
2014-02-10 10:50:00,84.09,84.19,84.08,84.17,12300.0,75.0114,75.1006,75.0024,75.0827,12300.0
2014-02-10 11:00:00,84.16,84.19,84.08,84.16,65500.0,75.0738,75.1006,75.0024,75.0738,65500.0
2014-02-10 11:10:00,84.15,84.23,84.15,84.23,6700.0,75.0649,75.1362,75.0649,75.1362,6700.0
2014-02-10 11:20:00,84.24,84.29,84.21,84.27,23400.0,75.1452,75.1898,75.1184,75.1719,23400.0
2014-02-10 11:30:00,84.29,84.31,84.24,84.26,17100.0,75.1898,75.2076,75.1452,75.163,17100.0
2014-02-10 11:40:00,84.28,84.38,84.28,84.37,12700.0,75.1808,75.27,75.1808,75.2611,12700.0
2014-02-10 11:50:00,84.38,84.43,84.35,84.39,19500.0,75.27,75.3146,75.2433,75.279,19500.0
2014-02-10 12:00:00,84.37,84.37,84.31,84.31,11300.0,75.2611,75.2611,75.2076,75.2076,11300.0
2014-02-10 12:10:00,84.34,84.4,84.34,84.37,20800.0,75.2344,75.2879,75.2344,75.2611,20800.0
2014-02-10 12:20:00,84.39,84.42,84.34,84.34,35800.0,75.279,75.3057,75.2344,75.2344,35800.0
2014-02-10 12:30:00,84.34,84.42,84.34,84.37,22600.0,75.2344,75.3057,75.2344,75.2611,22600.0
2014-02-10 12:40:00,84.36,84.4,84.33,84.36,11400.0,75.2522,75.2879,75.2254,75.2522,11400.0
2014-02-10 12:50:00,84.36,84.39,84.33,84.37,11100.0,75.2522,75.279,75.2254,75.2611,11100.0
2014-02-10 13:00:00,84.36,84.38,84.34,84.34,13200.0,75.2522,75.27,75.2344,75.2344,13200.0
2014-02-10 13:10:00,84.35,84.36,84.28,84.32,15500.0,75.2433,75.2522,75.1808,75.2165,15500.0
2014-02-10 13:20:00,84.32,84.38,84.31,84.37,12900.0,75.2165,75.27,75.2076,75.2611,12900.0
2014-02-10 13:30:00,84.36,84.38,84.34,84.37,110100.0,75.2522,75.27,75.2344,75.2611,110100.0
2014-02-10 13:40:00,84.39,84.39,84.35,84.36,86000.0,75.279,75.279,75.2433,75.2522,86000.0
2014-02-10 13:50:00,84.36,84.38,84.32,84.37,10700.0,75.2522,75.27,75.2165,75.2611,10700.0
2014-02-10 14:00:00,84.37,84.39,84.36,84.39,3900.0,75.2611,75.279,75.2522,75.279,3900.0
2014-02-10 14:10:00,84.38,84.42,84.37,84.41,10900.0,75.27,75.3057,75.2611,75.2968,10900.0
2014-02-10 14:20:00,84.4,84.44,84.4,84.42,30700.0,75.2879,75.3236,75.2879,75.3057,30700.0
2014-02-10 14:30:00,84.43,84.53,84.43,84.5,38300.0,75.3146,75.4039,75.3146,75.3771,38300.0
2014-02-10 14:40:00,84.5,84.51,84.47,84.5,58500.0,75.3771,75.386,75.3503,75.3771,58500.0
2014-02-10 14:50:00,84.5,84.51,84.47,84.48,40300.0,75.3771,75.386,75.3503,75.3593,40300.0
2014-02-10 15:00:00,84.48,84.5,84.43,84.45,21900.0,75.3593,75.3771,75.3146,75.3325,21900.0
2014-02-10 15:10:00,84.44,84.45,84.41,84.42,24900.0,75.3236,75.3325,75.2968,75.3057,24900.0
2014-02-10 15:20:00,84.43,84.44,84.38,84.39,34400.0,75.3146,75.3236,75.27,75.279,34400.0
2014-02-10 15:30:00,84.39,84.46,84.38,84.44,17300.0,75.279,75.3414,75.27,75.3236,17300.0
2014-02-10 15:40:00,84.44,84.49,84.4,84.42,75200.0,75.3236,75.3682,75.2879,75.3057,75200.0
2014-02-10 15:50:00,84.43,84.51,84.41,84.5,130400.0,75.3146,75.386,75.2968,75.3771,130400.0
2014-02-11 09:30:00,84.6,84.69,84.53,84.68,64200.0,75.4663,75.5466,75.4039,75.5377,64200.0
2014-02-11 09:40:00,84.69,84.83,84.62,84.79,57900.0,75.5466,75.6715,75.4841,75.6358,57900.0
2014-02-11 09:50:00,84.8,84.8,84.69,84.7,39000.0,75.6447,75.6447,75.5466,75.5555,39000.0
2014-02-11 10:00:00,84.71,84.78,84.63,84.72,27700.0,75.5644,75.6269,75.4931,75.5733,27700.0
2014-02-11 10:10:00,84.71,84.75,84.65,84.75,29700.0,75.5644,75.6001,75.5109,75.6001,29700.0
2014-02-11 10:20:00,84.75,84.86,84.73,84.82,51600.0,75.6001,75.6982,75.5823,75.6625,51600.0
2014-02-11 10:30:00,84.83,84.87,84.81,84.87,54400.0,75.6715,75.7071,75.6536,75.7071,54400.0
2014-02-11 10:40:00,84.86,84.88,84.79,84.8,54700.0,75.6982,75.7161,75.6358,75.6447,54700.0
2014-02-11 10:50:00,84.8,84.81,84.71,84.79,83600.0,75.6447,75.6536,75.5644,75.6358,83600.0
2014-02-11 11:00:00,84.78,84.89,84.78,84.82,61900.0,75.6269,75.725,75.6269,75.6625,61900.0
2014-02-11 11:10:00,84.82,84.95,84.77,84.93,78200.0,75.6625,75.7785,75.6179,75.7607,78200.0
2014-02-11 11:20:00,84.93,85.04,84.91,85.04,96700.0,75.7607,75.8588,75.7428,75.8588,96700.0
2014-02-11 11:30:00,85.05,85.07,85.0,85.04,61100.0,75.8677,75.8856,75.8231,75.8588,61100.0
2014-02-11 11:40:00,85.06,85.09,85.05,85.07,32000.0,75.8766,75.9034,75.8677,75.8856,32000.0
2014-02-11 11:50:00,85.08,85.11,85.06,85.11,25500.0,75.8945,75.9212,75.8766,75.9212,25500.0
2014-02-11 12:00:00,85.1,85.12,85.06,85.06,28500.0,75.9123,75.9302,75.8766,75.8766,28500.0
2014-02-11 12:10:00,85.06,85.08,85.03,85.08,63900.0,75.8766,75.8945,75.8499,75.8945,63900.0
2014-02-11 12:20:00,85.08,85.11,85.06,85.1,30800.0,75.8945,75.9212,75.8766,75.9123,30800.0
2014-02-11 12:30:00,85.1,85.16,85.1,85.11,38800.0,75.9123,75.9658,75.9123,75.9212,38800.0
2014-02-11 12:40:00,85.11,85.14,85.1,85.13,28400.0,75.9212,75.948,75.9123,75.9391,28400.0
2014-02-11 12:50:00,85.14,85.15,85.11,85.15,27100.0,75.948,75.9569,75.9212,75.9569,27100.0
2014-02-11 13:00:00,85.16,85.23,85.16,85.23,45700.0,75.9658,76.0283,75.9658,76.0283,45700.0
2014-02-11 13:10:00,85.24,85.33,85.24,85.31,51300.0,76.0372,76.1175,76.0372,76.0996,51300.0
2014-02-11 13:20:00,85.31,85.32,85.28,85.32,73400.0,76.0996,76.1086,76.0729,76.1086,73400.0
2014-02-11 13:30:00,85.32,85.34,85.3,85.31,43500.0,76.1086,76.1264,76.0907,76.0996,43500.0
2014-02-11 13:40:00,85.31,85.36,85.31,85.34,31700.0,76.0996,76.1442,76.0996,76.1264,31700.0
2014-02-11 13:50:00,85.33,85.33,85.24,85.24,99200.0,76.1175,76.1175,76.0372,76.0372,99200.0
2014-02-11 14:00:00,85.25,85.26,85.21,85.24,40900.0,76.0461,76.055,76.0104,76.0372,40900.0
2014-02-11 14:10:00,85.26,85.27,85.22,85.25,36000.0,76.055,76.064,76.0194,76.0461,36000.0
2014-02-11 14:20:00,85.25,85.31,85.24,85.28,57600.0,76.0461,76.0996,76.0372,76.0729,57600.0
2014-02-11 14:30:00,85.28,85.32,85.26,85.32,37600.0,76.0729,76.1086,76.055,76.1086,37600.0
2014-02-11 14:40:00,85.34,85.42,85.34,85.42,60100.0,76.1264,76.1978,76.1264,76.1978,60100.0
2014-02-11 14:50:00,85.42,85.44,85.38,85.43,28900.0,76.1978,76.2156,76.1621,76.2067,28900.0
2014-02-11 15:00:00,85.43,85.49,85.43,85.47,19000.0,76.2067,76.2602,76.2067,76.2424,19000.0
2014-02-11 15:10:00,85.47,85.51,85.46,85.51,27000.0,76.2424,76.278,76.2334,76.278,27000.0
2014-02-11 15:20:00,85.51,85.51,85.41,85.42,19100.0,76.278,76.278,76.1888,76.1978,19100.0
2014-02-11 15:30:00,85.43,85.46,85.41,85.43,29600.0,76.2067,76.2334,76.1888,76.2067,29600.0
2014-02-11 15:40:00,85.43,85.44,85.35,85.36,63700.0,76.2067,76.2156,76.1353,76.1442,63700.0
2014-02-11 15:50:00,85.36,85.36,85.3,85.33,87700.0,76.1442,76.1442,76.0907,76.1175,87700.0
2014-02-12 09:30:00,85.4,85.67,85.4,85.63,83900.0,76.1799,76.4208,76.1799,76.3851,83900.0
2014-02-12 09:40:00,85.62,85.73,85.58,85.68,186300.0,76.3762,76.4743,76.3405,76.4297,186300.0
2014-02-12 09:50:00,85.68,85.78,85.66,85.74,145200.0,76.4297,76.5189,76.4119,76.4832,145200.0
2014-02-12 10:00:00,85.75,85.77,85.63,85.65,60100.0,76.4921,76.51,76.3851,76.4029,60100.0
2014-02-12 10:10:00,85.66,85.66,85.55,85.55,16700.0,76.4119,76.4119,76.3137,76.3137,16700.0
2014-02-12 10:20:00,85.55,85.57,85.47,85.52,41000.0,76.3137,76.3316,76.2424,76.287,41000.0
2014-02-12 10:30:00,85.53,85.57,85.45,85.57,35000.0,76.2959,76.3316,76.2245,76.3316,35000.0
2014-02-12 10:40:00,85.55,85.55,85.39,85.48,35900.0,76.3137,76.3137,76.171,76.2513,35900.0
2014-02-12 10:50:00,85.48,85.51,85.43,85.44,34300.0,76.2513,76.278,76.2067,76.2156,34300.0
2014-02-12 11:00:00,85.43,85.53,85.43,85.53,31800.0,76.2067,76.2959,76.2067,76.2959,31800.0
2014-02-12 11:10:00,85.53,85.57,85.53,85.55,26200.0,76.2959,76.3316,76.2959,76.3137,26200.0
2014-02-12 11:20:00,85.54,85.54,85.4,85.41,23000.0,76.3048,76.3048,76.1799,76.1888,23000.0
2014-02-12 11:30:00,85.4,85.46,85.37,85.41,40600.0,76.1799,76.2334,76.1532,76.1888,40600.0
2014-02-12 11:40:00,85.41,85.45,85.34,85.34,24300.0,76.1888,76.2245,76.1264,76.1264,24300.0
2014-02-12 11:50:00,85.33,85.4,85.32,85.4,13000.0,76.1175,76.1799,76.1086,76.1799,13000.0
2014-02-12 12:00:00,85.41,85.5,85.38,85.49,44000.0,76.1888,76.2691,76.1621,76.2602,44000.0
2014-02-12 12:10:00,85.49,85.52,85.46,85.5,27200.0,76.2602,76.287,76.2334,76.2691,27200.0
2014-02-12 12:20:00,85.49,85.53,85.47,85.52,43300.0,76.2602,76.2959,76.2424,76.287,43300.0
2014-02-12 12:30:00,85.52,85.53,85.46,85.47,16300.0,76.287,76.2959,76.2334,76.2424,16300.0
2014-02-12 12:40:00,85.48,85.51,85.44,85.46,16400.0,76.2513,76.278,76.2156,76.2334,16400.0
2014-02-12 12:50:00,85.45,85.56,85.45,85.52,19100.0,76.2245,76.3227,76.2245,76.287,19100.0
2014-02-12 13:00:00,85.53,85.55,85.49,85.54,8700.0,76.2959,76.3137,76.2602,76.3048,8700.0
2014-02-12 13:10:00,85.53,85.59,85.51,85.59,15800.0,76.2959,76.3494,76.278,76.3494,15800.0
2014-02-12 13:20:00,85.59,85.62,85.55,85.59,71700.0,76.3494,76.3762,76.3137,76.3494,71700.0
2014-02-12 13:30:00,85.6,85.64,85.59,85.59,19800.0,76.3583,76.394,76.3494,76.3494,19800.0
2014-02-12 13:40:00,85.59,85.62,85.56,85.62,20300.0,76.3494,76.3762,76.3227,76.3762,20300.0
2014-02-12 13:50:00,85.62,85.63,85.57,85.59,17400.0,76.3762,76.3851,76.3316,76.3494,17400.0
2014-02-12 14:00:00,85.59,85.63,85.57,85.62,70200.0,76.3494,76.3851,76.3316,76.3762,70200.0
2014-02-12 14:10:00,85.61,85.61,85.5,85.55,53100.0,76.3673,76.3673,76.2691,76.3137,53100.0
2014-02-12 14:20:00,85.54,85.57,85.53,85.53,30600.0,76.3048,76.3316,76.2959,76.2959,30600.0
2014-02-12 14:30:00,85.53,85.53,85.44,85.44,37300.0,76.2959,76.2959,76.2156,76.2156,37300.0
2014-02-12 14:40:00,85.45,85.47,85.39,85.4,29700.0,76.2245,76.2424,76.171,76.1799,29700.0
2014-02-12 14:50:00,85.38,85.44,85.38,85.43,31300.0,76.1621,76.2156,76.1621,76.2067,31300.0
2014-02-12 15:00:00,85.43,85.46,85.39,85.46,38500.0,76.2067,76.2334,76.171,76.2334,38500.0
2014-02-12 15:10:00,85.47,85.49,85.39,85.49,27800.0,76.2424,76.2602,76.171,76.2602,27800.0
2014-02-12 15:20:00,85.49,85.49,85.43,85.44,18000.0,76.2602,76.2602,76.2067,76.2156,18000.0
2014-02-12 15:30:00,85.45,85.5,85.42,85.42,33500.0,76.2245,76.2691,76.1978,76.1978,33500.0
2014-02-12 15:40:00,85.42,85.53,85.42,85.47,34700.0,76.1978,76.2959,76.1978,76.2424,34700.0
2014-02-12 15:50:00,85.46,85.52,85.39,85.52,62600.0,76.2334,76.287,76.171,76.287,62600.0
2014-02-13 09:30:00,85.0,85.2,84.9,85.17,34000.0,75.8231,76.0015,75.7339,75.9748,34000.0
2014-02-13 09:40:00,85.19,85.26,85.16,85.26,56600.0,75.9926,76.055,75.9658,76.055,56600.0
2014-02-13 09:50:00,85.28,85.38,85.28,85.35,21700.0,76.0729,76.1621,76.0729,76.1353,21700.0
2014-02-13 10:00:00,85.37,85.54,85.35,85.54,32100.0,76.1532,76.3048,76.1353,76.3048,32100.0
2014-02-13 10:10:00,85.53,85.68,85.49,85.65,25000.0,76.2959,76.4297,76.2602,76.4029,25000.0
2014-02-13 10:20:00,85.66,85.69,85.56,85.58,33100.0,76.4119,76.4386,76.3227,76.3405,33100.0
2014-02-13 10:30:00,85.57,85.59,85.53,85.59,18800.0,76.3316,76.3494,76.2959,76.3494,18800.0
2014-02-13 10:40:00,85.59,85.64,85.58,85.62,17400.0,76.3494,76.394,76.3405,76.3762,17400.0
2014-02-13 10:50:00,85.61,85.84,85.6,85.79,41800.0,76.3673,76.5724,76.3583,76.5278,41800.0
2014-02-13 11:00:00,85.8,85.84,85.78,85.8,30400.0,76.5367,76.5724,76.5189,76.5367,30400.0
2014-02-13 11:10:00,85.79,85.86,85.75,85.85,41000.0,76.5278,76.5903,76.4921,76.5813,41000.0
2014-02-13 11:20:00,85.85,85.91,85.83,85.84,22200.0,76.5813,76.6349,76.5635,76.5724,22200.0
2014-02-13 11:30:00,85.85,85.9,85.82,85.83,13300.0,76.5813,76.6259,76.5546,76.5635,13300.0
2014-02-13 11:40:00,85.82,85.88,85.81,85.88,11000.0,76.5546,76.6081,76.5457,76.6081,11000.0
2014-02-13 11:50:00,85.87,85.89,85.78,85.81,24100.0,76.5992,76.617,76.5189,76.5457,24100.0
2014-02-13 12:00:00,85.81,85.81,85.76,85.77,78000.0,76.5457,76.5457,76.5011,76.51,78000.0
2014-02-13 12:10:00,85.74,85.81,85.74,85.78,28500.0,76.4832,76.5457,76.4832,76.5189,28500.0
2014-02-13 12:20:00,85.79,85.81,85.77,85.8,9400.0,76.5278,76.5457,76.51,76.5367,9400.0
2014-02-13 12:30:00,85.81,85.84,85.8,85.82,10800.0,76.5457,76.5724,76.5367,76.5546,10800.0
2014-02-13 12:40:00,85.83,85.89,85.83,85.89,10000.0,76.5635,76.617,76.5635,76.617,10000.0
2014-02-13 12:50:00,85.89,85.91,85.86,85.87,66100.0,76.617,76.6349,76.5903,76.5992,66100.0
2014-02-13 13:00:00,85.88,85.96,85.87,85.96,18500.0,76.6081,76.6795,76.5992,76.6795,18500.0
2014-02-13 13:10:00,85.96,86.02,85.94,86.01,46300.0,76.6795,76.733,76.6616,76.7241,46300.0
2014-02-13 13:20:00,86.0,86.03,85.98,86.03,11500.0,76.7151,76.7419,76.6973,76.7419,11500.0
2014-02-13 13:30:00,86.03,86.04,86.0,86.04,12200.0,76.7419,76.7508,76.7151,76.7508,12200.0
2014-02-13 13:40:00,86.05,86.11,86.04,86.09,36900.0,76.7597,76.8133,76.7508,76.7954,36900.0
2014-02-13 13:50:00,86.09,86.11,86.08,86.11,15700.0,76.7954,76.8133,76.7865,76.8133,15700.0
2014-02-13 14:00:00,86.12,86.16,86.11,86.14,25200.0,76.8222,76.8579,76.8133,76.84,25200.0
2014-02-13 14:10:00,86.14,86.16,86.06,86.06,20600.0,76.84,76.8579,76.7687,76.7687,20600.0
2014-02-13 14:20:00,86.06,86.09,86.0,86.03,90700.0,76.7687,76.7954,76.7151,76.7419,90700.0
2014-02-13 14:30:00,86.03,86.07,86.01,86.07,28800.0,76.7419,76.7776,76.7241,76.7776,28800.0
2014-02-13 14:40:00,86.07,86.12,86.06,86.12,101500.0,76.7776,76.8222,76.7687,76.8222,101500.0
2014-02-13 14:50:00,86.12,86.14,86.09,86.13,36300.0,76.8222,76.84,76.7954,76.8311,36300.0
2014-02-13 15:00:00,86.12,86.13,86.07,86.11,19000.0,76.8222,76.8311,76.7776,76.8133,19000.0
2014-02-13 15:10:00,86.1,86.11,86.07,86.07,28200.0,76.8044,76.8133,76.7776,76.7776,28200.0
2014-02-13 15:20:00,86.06,86.07,86.04,86.06,20900.0,76.7687,76.7776,76.7508,76.7687,20900.0
2014-02-13 15:30:00,86.07,86.12,86.05,86.1,110000.0,76.7776,76.8222,76.7597,76.8044,110000.0
2014-02-13 15:40:00,86.1,86.12,86.07,86.1,138700.0,76.8044,76.8222,76.7776,76.8044,138700.0
2014-02-13 15:50:00,86.11,86.14,86.07,86.1,69500.0,76.8133,76.84,76.7776,76.8044,69500.0
2014-02-14 09:30:00,85.89,86.1,85.89,86.04,32100.0,76.617,76.8044,76.617,76.7508,32100.0
2014-02-14 09:40:00,86.01,86.01,85.83,85.96,39800.0,76.7241,76.7241,76.5635,76.6795,39800.0
2014-02-14 09:50:00,85.95,86.07,85.82,85.98,38200.0,76.6705,76.7776,76.5546,76.6973,38200.0
2014-02-14 10:00:00,86.01,86.01,85.86,85.97,31300.0,76.7241,76.7241,76.5903,76.6884,31300.0
2014-02-14 10:10:00,86.02,86.13,86.01,86.09,39500.0,76.733,76.8311,76.7241,76.7954,39500.0
2014-02-14 10:20:00,86.1,86.2,86.09,86.18,30700.0,76.8044,76.8936,76.7954,76.8757,30700.0
2014-02-14 10:30:00,86.18,86.28,86.16,86.17,34000.0,76.8757,76.9649,76.8579,76.8668,34000.0
2014-02-14 10:40:00,86.17,86.2,86.14,86.18,30800.0,76.8668,76.8936,76.84,76.8757,30800.0
2014-02-14 10:50:00,86.18,86.19,86.09,86.1,15400.0,76.8757,76.8846,76.7954,76.8044,15400.0
2014-02-14 11:00:00,86.11,86.13,86.08,86.09,18600.0,76.8133,76.8311,76.7865,76.7954,18600.0
2014-02-14 11:10:00,86.1,86.15,86.1,86.12,18000.0,76.8044,76.849,76.8044,76.8222,18000.0
2014-02-14 11:20:00,86.13,86.17,86.12,86.15,15100.0,76.8311,76.8668,76.8222,76.849,15100.0
2014-02-14 11:30:00,86.15,86.22,86.15,86.22,16900.0,76.849,76.9114,76.849,76.9114,16900.0
2014-02-14 11:40:00,86.22,86.24,86.17,86.18,14000.0,76.9114,76.9292,76.8668,76.8757,14000.0
2014-02-14 11:50:00,86.16,86.2,86.15,86.17,43200.0,76.8579,76.8936,76.849,76.8668,43200.0
2014-02-14 12:00:00,86.18,86.18,86.1,86.11,17400.0,76.8757,76.8757,76.8044,76.8133,17400.0
2014-02-14 12:10:00,86.12,86.14,86.12,86.14,5100.0,76.8222,76.84,76.8222,76.84,5100.0
2014-02-14 12:20:00,86.14,86.16,86.12,86.12,37000.0,76.84,76.8579,76.8222,76.8222,37000.0
2014-02-14 12:30:00,86.13,86.17,86.11,86.12,18800.0,76.8311,76.8668,76.8133,76.8222,18800.0
2014-02-14 12:40:00,86.13,86.19,86.13,86.19,38300.0,76.8311,76.8846,76.8311,76.8846,38300.0
2014-02-14 12:50:00,86.18,86.2,86.15,86.18,15300.0,76.8757,76.8936,76.849,76.8757,15300.0
2014-02-14 13:00:00,86.17,86.2,86.15,86.2,24000.0,76.8668,76.8936,76.849,76.8936,24000.0
2014-02-14 13:10:00,86.2,86.23,86.2,86.21,6500.0,76.8936,76.9203,76.8936,76.9025,6500.0
2014-02-14 13:20:00,86.21,86.27,86.21,86.26,34800.0,76.9025,76.956,76.9025,76.9471,34800.0
2014-02-14 13:30:00,86.27,86.3,86.25,86.3,15400.0,76.956,76.9828,76.9382,76.9828,15400.0
2014-02-14 13:40:00,86.31,86.36,86.29,86.32,21700.0,76.9917,77.0363,76.9738,77.0006,21700.0
2014-02-14 13:50:00,86.32,86.35,86.31,86.34,41100.0,77.0006,77.0274,76.9917,77.0184,41100.0
2014-02-14 14:00:00,86.33,86.37,86.32,86.34,25600.0,77.0095,77.0452,77.0006,77.0184,25600.0
2014-02-14 14:10:00,86.34,86.4,86.33,86.39,32600.0,77.0184,77.072,77.0095,77.063,32600.0
2014-02-14 14:20:00,86.4,86.4,86.37,86.37,41600.0,77.072,77.072,77.0452,77.0452,41600.0
2014-02-14 14:30:00,86.37,86.39,86.37,86.39,19400.0,77.0452,77.063,77.0452,77.063,19400.0
2014-02-14 14:40:00,86.39,86.44,86.39,86.43,25000.0,77.063,77.1076,77.063,77.0987,25000.0
2014-02-14 14:50:00,86.42,86.47,86.42,86.45,78500.0,77.0898,77.1344,77.0898,77.1166,78500.0
2014-02-14 15:00:00,86.45,86.46,86.4,86.41,38200.0,77.1166,77.1255,77.072,77.0809,38200.0
2014-02-14 15:10:00,86.41,86.41,86.34,86.36,26300.0,77.0809,77.0809,77.0184,77.0363,26300.0
2014-02-14 15:20:00,86.35,86.38,86.34,86.37,19300.0,77.0274,77.0541,77.0184,77.0452,19300.0
2014-02-14 15:30:00,86.37,86.39,86.36,86.37,14000.0,77.0452,77.063,77.0363,77.0452,14000.0
2014-02-14 15:40:00,86.36,86.36,86.3,86.31,28100.0,77.0363,77.0363,76.9828,76.9917,28100.0
2014-02-14 15:50:00,86.31,86.33,86.3,86.32,71200.0,76.9917,77.0095,76.9828,77.0006,71200.0
2014-02-18 09:30:00,86.42,86.51,86.3,86.5,137900.0,77.0898,77.1701,76.9828,77.1612,137900.0
2014-02-18 09:40:00,86.5,86.55,86.4,86.53,46500.0,77.1612,77.2058,77.072,77.1879,46500.0
2014-02-18 09:50:00,86.54,86.54,86.28,86.33,29000.0,77.1968,77.1968,76.9649,77.0095,29000.0
2014-02-18 10:00:00,86.32,86.33,86.15,86.27,111700.0,77.0006,77.0095,76.849,76.956,111700.0
2014-02-18 10:10:00,86.27,86.38,86.21,86.38,61500.0,76.956,77.0541,76.9025,77.0541,61500.0
2014-02-18 10:20:00,86.38,86.47,86.36,86.47,59100.0,77.0541,77.1344,77.0363,77.1344,59100.0
2014-02-18 10:30:00,86.47,86.5,86.43,86.44,27400.0,77.1344,77.1612,77.0987,77.1076,27400.0
2014-02-18 10:40:00,86.45,86.52,86.45,86.48,39800.0,77.1166,77.179,77.1166,77.1433,39800.0
2014-02-18 10:50:00,86.49,86.53,86.45,86.5,10400.0,77.1522,77.1879,77.1166,77.1612,10400.0
2014-02-18 11:00:00,86.51,86.52,86.47,86.52,32200.0,77.1701,77.179,77.1344,77.179,32200.0
2014-02-18 11:10:00,86.53,86.6,86.53,86.6,36500.0,77.1879,77.2504,77.1879,77.2504,36500.0
2014-02-18 11:20:00,86.61,86.61,86.55,86.58,11700.0,77.2593,77.2593,77.2058,77.2325,11700.0
2014-02-18 11:30:00,86.6,86.61,86.55,86.58,12000.0,77.2504,77.2593,77.2058,77.2325,12000.0
2014-02-18 11:40:00,86.58,86.59,86.52,86.53,12800.0,77.2325,77.2414,77.179,77.1879,12800.0
2014-02-18 11:50:00,86.53,86.56,86.47,86.48,17300.0,77.1879,77.2147,77.1344,77.1433,17300.0
2014-02-18 12:00:00,86.46,86.55,86.46,86.51,9100.0,77.1255,77.2058,77.1255,77.1701,9100.0
2014-02-18 12:10:00,86.51,86.55,86.5,86.5,7200.0,77.1701,77.2058,77.1612,77.1612,7200.0
2014-02-18 12:20:00,86.49,86.57,86.49,86.55,13700.0,77.1522,77.2236,77.1522,77.2058,13700.0
2014-02-18 12:30:00,86.55,86.58,86.54,86.58,90300.0,77.2058,77.2325,77.1968,77.2325,90300.0
2014-02-18 12:40:00,86.58,86.59,86.54,86.56,13800.0,77.2325,77.2414,77.1968,77.2147,13800.0
2014-02-18 12:50:00,86.57,86.57,86.52,86.54,9800.0,77.2236,77.2236,77.179,77.1968,9800.0
2014-02-18 13:00:00,86.55,86.57,86.53,86.54,3400.0,77.2058,77.2236,77.1879,77.1968,3400.0
2014-02-18 13:10:00,86.55,86.57,86.53,86.55,8500.0,77.2058,77.2236,77.1879,77.2058,8500.0
2014-02-18 13:20:00,86.55,86.56,86.52,86.54,24400.0,77.2058,77.2147,77.179,77.1968,24400.0
2014-02-18 13:30:00,86.54,86.54,86.5,86.53,10000.0,77.1968,77.1968,77.1612,77.1879,10000.0
2014-02-18 13:40:00,86.53,86.55,86.46,86.47,30400.0,77.1879,77.2058,77.1255,77.1344,30400.0
2014-02-18 13:50:00,86.47,86.53,86.45,86.52,28000.0,77.1344,77.1879,77.1166,77.179,28000.0
2014-02-18 14:00:00,86.54,86.59,86.53,86.54,111100.0,77.1968,77.2414,77.1879,77.1968,111100.0
2014-02-18 14:10:00,86.54,86.62,86.53,86.58,33400.0,77.1968,77.2682,77.1879,77.2325,33400.0
2014-02-18 14:20:00,86.58,86.62,86.56,86.56,38100.0,77.2325,77.2682,77.2147,77.2147,38100.0
2014-02-18 14:30:00,86.56,86.6,86.56,86.6,17700.0,77.2147,77.2504,77.2147,77.2504,17700.0
2014-02-18 14:40:00,86.61,86.65,86.61,86.64,31500.0,77.2593,77.295,77.2593,77.2861,31500.0
2014-02-18 14:50:00,86.65,86.66,86.58,86.59,82900.0,77.295,77.3039,77.2325,77.2414,82900.0
2014-02-18 15:00:00,86.6,86.61,86.56,86.57,28000.0,77.2504,77.2593,77.2147,77.2236,28000.0
2014-02-18 15:10:00,86.58,86.62,86.57,86.61,22100.0,77.2325,77.2682,77.2236,77.2593,22100.0
2014-02-18 15:20:00,86.61,86.65,86.61,86.64,32200.0,77.2593,77.295,77.2593,77.2861,32200.0
2014-02-18 15:30:00,86.63,86.66,86.62,86.63,53600.0,77.2771,77.3039,77.2682,77.2771,53600.0
2014-02-18 15:40:00,86.63,86.63,86.56,86.59,35300.0,77.2771,77.2771,77.2147,77.2414,35300.0
2014-02-18 15:50:00,86.59,86.64,86.53,86.54,52700.0,77.2414,77.2861,77.1879,77.1968,52700.0
2014-02-19 09:30:00,86.4,86.55,86.33,86.52,87900.0,77.072,77.2058,77.0095,77.179,87900.0
2014-02-19 09:40:00,86.54,86.55,86.45,86.49,23400.0,77.1968,77.2058,77.1166,77.1522,23400.0
2014-02-19 09:50:00,86.49,86.57,86.42,86.57,28200.0,77.1522,77.2236,77.0898,77.2236,28200.0
2014-02-19 10:00:00,86.6,86.62,86.46,86.55,36600.0,77.2504,77.2682,77.1255,77.2058,36600.0
2014-02-19 10:10:00,86.54,86.71,86.54,86.68,54000.0,77.1968,77.3485,77.1968,77.3217,54000.0
2014-02-19 10:20:00,86.65,86.74,86.63,86.72,23500.0,77.295,77.3753,77.2771,77.3574,23500.0
2014-02-19 10:30:00,86.72,86.76,86.7,86.71,32200.0,77.3574,77.3931,77.3396,77.3485,32200.0
2014-02-19 10:40:00,86.71,86.73,86.64,86.67,17600.0,77.3485,77.3663,77.2861,77.3128,17600.0
2014-02-19 10:50:00,86.66,86.72,86.65,86.67,18300.0,77.3039,77.3574,77.295,77.3128,18300.0
2014-02-19 11:00:00,86.66,86.69,86.64,86.67,14700.0,77.3039,77.3307,77.2861,77.3128,14700.0
2014-02-19 11:10:00,86.66,86.69,86.62,86.67,26100.0,77.3039,77.3307,77.2682,77.3128,26100.0
2014-02-19 11:20:00,86.67,86.7,86.66,86.68,63800.0,77.3128,77.3396,77.3039,77.3217,63800.0
2014-02-19 11:30:00,86.67,86.7,86.63,86.63,17600.0,77.3128,77.3396,77.2771,77.2771,17600.0
2014-02-19 11:40:00,86.63,86.73,86.63,86.72,12600.0,77.2771,77.3663,77.2771,77.3574,12600.0
2014-02-19 11:50:00,86.7,86.71,86.46,86.46,28400.0,77.3396,77.3485,77.1255,77.1255,28400.0
2014-02-19 12:00:00,86.4,86.47,86.34,86.43,33800.0,77.072,77.1344,77.0184,77.0987,33800.0
2014-02-19 12:10:00,86.43,86.45,86.31,86.32,21100.0,77.0987,77.1166,76.9917,77.0006,21100.0
2014-02-19 12:20:00,86.32,86.33,86.2,86.27,74600.0,77.0006,77.0095,76.8936,76.956,74600.0
2014-02-19 12:30:00,86.28,86.38,86.28,86.36,18200.0,76.9649,77.0541,76.9649,77.0363,18200.0
2014-02-19 12:40:00,86.36,86.36,86.29,86.32,15800.0,77.0363,77.0363,76.9738,77.0006,15800.0
2014-02-19 12:50:00,86.31,86.36,86.29,86.35,21600.0,76.9917,77.0363,76.9738,77.0274,21600.0
2014-02-19 13:00:00,86.35,86.44,86.34,86.43,20300.0,77.0274,77.1076,77.0184,77.0987,20300.0
2014-02-19 13:10:00,86.43,86.48,86.41,86.46,9100.0,77.0987,77.1433,77.0809,77.1255,9100.0
2014-02-19 13:20:00,86.48,86.52,86.46,86.49,30500.0,77.1433,77.179,77.1255,77.1522,30500.0
2014-02-19 13:30:00,86.49,86.51,86.45,86.45,7400.0,77.1522,77.1701,77.1166,77.1166,7400.0
2014-02-19 13:40:00,86.44,86.46,86.42,86.45,8400.0,77.1076,77.1255,77.0898,77.1166,8400.0
2014-02-19 13:50:00,86.46,86.51,86.39,86.39,16900.0,77.1255,77.1701,77.063,77.063,16900.0
2014-02-19 14:00:00,86.4,86.59,86.36,86.57,33800.0,77.072,77.2414,77.0363,77.2236,33800.0
2014-02-19 14:10:00,86.57,86.58,86.41,86.46,27400.0,77.2236,77.2325,77.0809,77.1255,27400.0
2014-02-19 14:20:00,86.42,86.47,86.31,86.47,103900.0,77.0898,77.1344,76.9917,77.1344,103900.0
2014-02-19 14:30:00,86.47,86.47,86.39,86.44,34500.0,77.1344,77.1344,77.063,77.1076,34500.0
2014-02-19 14:40:00,86.42,86.48,86.32,86.35,28100.0,77.0898,77.1433,77.0006,77.0274,28100.0
2014-02-19 14:50:00,86.35,86.38,86.27,86.36,49400.0,77.0274,77.0541,76.956,77.0363,49400.0
2014-02-19 15:00:00,86.35,86.39,86.31,86.33,31000.0,77.0274,77.063,76.9917,77.0095,31000.0
2014-02-19 15:10:00,86.31,86.31,86.13,86.14,94500.0,76.9917,76.9917,76.8311,76.84,94500.0
2014-02-19 15:20:00,86.13,86.15,86.08,86.08,46900.0,76.8311,76.849,76.7865,76.7865,46900.0
2014-02-19 15:30:00,86.08,86.11,86.04,86.09,45900.0,76.7865,76.8133,76.7508,76.7954,45900.0
2014-02-19 15:40:00,86.09,86.12,85.96,86.01,52600.0,76.7954,76.8222,76.6795,76.7241,52600.0
2014-02-19 15:50:00,86.01,86.06,85.94,86.05,246200.0,76.7241,76.7687,76.6616,76.7597,246200.0
2014-02-20 09:30:00,86.05,86.31,85.86,86.09,65500.0,76.7597,76.9917,76.5903,76.7954,65500.0
2014-02-20 09:40:00,86.07,86.12,86.01,86.02,38900.0,76.7776,76.8222,76.7241,76.733,38900.0
2014-02-20 09:50:00,86.01,86.07,85.92,85.97,20500.0,76.7241,76.7776,76.6438,76.6884,20500.0
2014-02-20 10:00:00,85.97,86.09,85.85,85.96,92700.0,76.6884,76.7954,76.5813,76.6795,92700.0
2014-02-20 10:10:00,85.96,86.25,85.96,86.21,50100.0,76.6795,76.9382,76.6795,76.9025,50100.0
2014-02-20 10:20:00,86.21,86.23,86.17,86.22,26300.0,76.9025,76.9203,76.8668,76.9114,26300.0
2014-02-20 10:30:00,86.2,86.38,86.2,86.35,42100.0,76.8936,77.0541,76.8936,77.0274,42100.0
2014-02-20 10:40:00,86.37,86.4,86.31,86.33,28400.0,77.0452,77.072,76.9917,77.0095,28400.0
2014-02-20 10:50:00,86.33,86.41,86.3,86.33,49600.0,77.0095,77.0809,76.9828,77.0095,49600.0
2014-02-20 11:00:00,86.34,86.43,86.33,86.43,63300.0,77.0184,77.0987,77.0095,77.0987,63300.0
2014-02-20 11:10:00,86.43,86.43,86.35,86.36,60300.0,77.0987,77.0987,77.0274,77.0363,60300.0
2014-02-20 11:20:00,86.36,86.39,86.25,86.29,90000.0,77.0363,77.063,76.9382,76.9738,90000.0
2014-02-20 11:30:00,86.3,86.38,86.28,86.31,63400.0,76.9828,77.0541,76.9649,76.9917,63400.0
2014-02-20 11:40:00,86.29,86.37,86.29,86.36,97600.0,76.9738,77.0452,76.9738,77.0363,97600.0
2014-02-20 11:50:00,86.37,86.37,86.27,86.32,52200.0,77.0452,77.0452,76.956,77.0006,52200.0
2014-02-20 12:00:00,86.33,86.33,86.3,86.33,24300.0,77.0095,77.0095,76.9828,77.0095,24300.0
2014-02-20 12:10:00,86.33,86.46,86.32,86.44,51000.0,77.0095,77.1255,77.0006,77.1076,51000.0
2014-02-20 12:20:00,86.44,86.52,86.43,86.52,61200.0,77.1076,77.179,77.0987,77.179,61200.0
2014-02-20 12:30:00,86.53,86.55,86.48,86.49,27500.0,77.1879,77.2058,77.1433,77.1522,27500.0
2014-02-20 12:40:00,86.51,86.56,86.51,86.51,14500.0,77.1701,77.2147,77.1701,77.1701,14500.0
2014-02-20 12:50:00,86.51,86.54,86.5,86.51,10700.0,77.1701,77.1968,77.1612,77.1701,10700.0
2014-02-20 13:00:00,86.53,86.57,86.53,86.56,9000.0,77.1879,77.2236,77.1879,77.2147,9000.0
2014-02-20 13:10:00,86.58,86.58,86.53,86.54,4200.0,77.2325,77.2325,77.1879,77.1968,4200.0
2014-02-20 13:20:00,86.53,86.56,86.53,86.55,6800.0,77.1879,77.2147,77.1879,77.2058,6800.0
2014-02-20 13:30:00,86.56,86.6,86.56,86.59,20500.0,77.2147,77.2504,77.2147,77.2414,20500.0
2014-02-20 13:40:00,86.58,86.6,86.52,86.55,19300.0,77.2325,77.2504,77.179,77.2058,19300.0
2014-02-20 13:50:00,86.56,86.58,86.55,86.56,17200.0,77.2147,77.2325,77.2058,77.2147,17200.0
2014-02-20 14:00:00,86.56,86.56,86.46,86.51,39000.0,77.2147,77.2147,77.1255,77.1701,39000.0
2014-02-20 14:10:00,86.53,86.65,86.51,86.63,37300.0,77.1879,77.295,77.1701,77.2771,37300.0
2014-02-20 14:20:00,86.63,86.65,86.55,86.58,27800.0,77.2771,77.295,77.2058,77.2325,27800.0
2014-02-20 14:30:00,86.58,86.59,86.52,86.56,22300.0,77.2325,77.2414,77.179,77.2147,22300.0
2014-02-20 14:40:00,86.56,86.64,86.56,86.64,39500.0,77.2147,77.2861,77.2147,77.2861,39500.0
2014-02-20 14:50:00,86.65,86.65,86.58,86.65,40200.0,77.295,77.295,77.2325,77.295,40200.0
2014-02-20 15:00:00,86.65,86.69,86.64,86.68,31300.0,77.295,77.3307,77.2861,77.3217,31300.0
2014-02-20 15:10:00,86.68,86.71,86.68,86.7,28200.0,77.3217,77.3485,77.3217,77.3396,28200.0
2014-02-20 15:20:00,86.7,86.72,86.61,86.65,33300.0,77.3396,77.3574,77.2593,77.295,33300.0
2014-02-20 15:30:00,86.66,86.7,86.64,86.64,14400.0,77.3039,77.3396,77.2861,77.2861,14400.0
2014-02-20 15:40:00,86.62,86.74,86.62,86.74,45000.0,77.2682,77.3753,77.2682,77.3753,45000.0
2014-02-20 15:50:00,86.74,86.75,86.62,86.62,38800.0,77.3753,77.3842,77.2682,77.2682,38800.0
2014-02-21 09:30:00,86.83,86.83,86.65,86.66,15900.0,77.4555,77.4555,77.295,77.3039,15900.0
2014-02-21 09:40:00,86.69,86.86,86.68,86.84,40900.0,77.3307,77.4823,77.3217,77.4645,40900.0
2014-02-21 09:50:00,86.86,86.91,86.81,86.87,22100.0,77.4823,77.5269,77.4377,77.4912,22100.0
2014-02-21 10:00:00,86.85,86.92,86.81,86.85,40500.0,77.4734,77.5358,77.4377,77.4734,40500.0
2014-02-21 10:10:00,86.85,86.91,86.83,86.85,99000.0,77.4734,77.5269,77.4555,77.4734,99000.0
2014-02-21 10:20:00,86.84,86.84,86.71,86.74,43800.0,77.4645,77.4645,77.3485,77.3753,43800.0
2014-02-21 10:30:00,86.74,86.87,86.74,86.86,26000.0,77.3753,77.4912,77.3753,77.4823,26000.0
2014-02-21 10:40:00,86.86,86.93,86.85,86.92,18900.0,77.4823,77.5447,77.4734,77.5358,18900.0
2014-02-21 10:50:00,86.91,86.93,86.88,86.9,33400.0,77.5269,77.5447,77.5001,77.518,33400.0
2014-02-21 11:00:00,86.91,86.97,86.9,86.91,40500.0,77.5269,77.5804,77.518,77.5269,40500.0
2014-02-21 11:10:00,86.92,86.93,86.82,86.86,32200.0,77.5358,77.5447,77.4466,77.4823,32200.0
2014-02-21 11:20:00,86.86,86.9,86.86,86.88,22300.0,77.4823,77.518,77.4823,77.5001,22300.0
2014-02-21 11:30:00,86.89,86.95,86.88,86.92,32400.0,77.5091,77.5626,77.5001,77.5358,32400.0
2014-02-21 11:40:00,86.93,86.93,86.89,86.89,17200.0,77.5447,77.5447,77.5091,77.5091,17200.0
2014-02-21 11:50:00,86.91,86.93,86.88,86.89,18900.0,77.5269,77.5447,77.5001,77.5091,18900.0
2014-02-21 12:00:00,86.88,86.92,86.88,86.9,31400.0,77.5001,77.5358,77.5001,77.518,31400.0
2014-02-21 12:10:00,86.9,86.92,86.87,86.91,19900.0,77.518,77.5358,77.4912,77.5269,19900.0
2014-02-21 12:20:00,86.91,86.91,86.86,86.86,46100.0,77.5269,77.5269,77.4823,77.4823,46100.0
2014-02-21 12:30:00,86.87,86.88,86.8,86.82,11700.0,77.4912,77.5001,77.4288,77.4466,11700.0
2014-02-21 12:40:00,86.82,86.83,86.73,86.75,24600.0,77.4466,77.4555,77.3663,77.3842,24600.0
2014-02-21 12:50:00,86.75,86.79,86.75,86.79,8300.0,77.3842,77.4199,77.3842,77.4199,8300.0
2014-02-21 13:00:00,86.79,86.84,86.75,86.82,12000.0,77.4199,77.4645,77.3842,77.4466,12000.0
2014-02-21 13:10:00,86.83,86.87,86.81,86.83,9000.0,77.4555,77.4912,77.4377,77.4555,9000.0
2014-02-21 13:20:00,86.83,86.86,86.82,86.83,28000.0,77.4555,77.4823,77.4466,77.4555,28000.0
2014-02-21 13:30:00,86.82,86.84,86.73,86.74,24700.0,77.4466,77.4645,77.3663,77.3753,24700.0
2014-02-21 13:40:00,86.71,86.77,86.71,86.75,13800.0,77.3485,77.402,77.3485,77.3842,13800.0
2014-02-21 13:50:00,86.76,86.76,86.71,86.74,19800.0,77.3931,77.3931,77.3485,77.3753,19800.0
2014-02-21 14:00:00,86.73,86.76,86.71,86.71,18800.0,77.3663,77.3931,77.3485,77.3485,18800.0
2014-02-21 14:10:00,86.72,86.73,86.63,86.63,20200.0,77.3574,77.3663,77.2771,77.2771,20200.0
2014-02-21 14:20:00,86.65,86.69,86.61,86.63,42000.0,77.295,77.3307,77.2593,77.2771,42000.0
2014-02-21 14:30:00,86.63,86.63,86.54,86.56,46700.0,77.2771,77.2771,77.1968,77.2147,46700.0
2014-02-21 14:40:00,86.56,86.63,86.56,86.59,33100.0,77.2147,77.2771,77.2147,77.2414,33100.0
2014-02-21 14:50:00,86.6,86.66,86.59,86.62,21100.0,77.2504,77.3039,77.2414,77.2682,21100.0
2014-02-21 15:00:00,86.62,86.67,86.6,86.67,24700.0,77.2682,77.3128,77.2504,77.3128,24700.0
2014-02-21 15:10:00,86.66,86.69,86.63,86.69,63900.0,77.3039,77.3307,77.2771,77.3307,63900.0
2014-02-21 15:20:00,86.68,86.74,86.68,86.74,30600.0,77.3217,77.3753,77.3217,77.3753,30600.0
2014-02-21 15:30:00,86.73,86.76,86.61,86.61,68000.0,77.3663,77.3931,77.2593,77.2593,68000.0
2014-02-21 15:40:00,86.62,86.65,86.58,86.6,42200.0,77.2682,77.295,77.2325,77.2504,42200.0
2014-02-21 15:50:00,86.6,86.6,86.48,86.52,54300.0,77.2504,77.2504,77.1433,77.179,54300.0
2014-02-24 09:30:00,86.59,86.9,86.59,86.82,21300.0,77.2414,77.518,77.2414,77.4466,21300.0
2014-02-24 09:40:00,86.87,87.03,86.81,87.01,23900.0,77.4912,77.6339,77.4377,77.6161,23900.0
2014-02-24 09:50:00,87.07,87.16,87.07,87.13,26000.0,77.6696,77.7499,77.6696,77.7231,26000.0
2014-02-24 10:00:00,87.14,87.16,87.04,87.06,43800.0,77.7321,77.7499,77.6429,77.6607,43800.0
2014-02-24 10:10:00,87.06,87.1,87.03,87.07,27400.0,77.6607,77.6964,77.6339,77.6696,27400.0
2014-02-24 10:20:00,87.08,87.13,87.05,87.12,17900.0,77.6785,77.7231,77.6518,77.7142,17900.0
2014-02-24 10:30:00,87.12,87.25,87.09,87.21,63900.0,77.7142,77.8302,77.6875,77.7945,63900.0
2014-02-24 10:40:00,87.22,87.26,87.18,87.24,30400.0,77.8034,77.8391,77.7678,77.8213,30400.0
2014-02-24 10:50:00,87.25,87.27,87.22,87.25,19600.0,77.8302,77.848,77.8034,77.8302,19600.0
2014-02-24 11:00:00,87.24,87.24,87.19,87.22,40300.0,77.8213,77.8213,77.7767,77.8034,40300.0
2014-02-24 11:10:00,87.21,87.29,87.21,87.24,33400.0,77.7945,77.8659,77.7945,77.8213,33400.0
2014-02-24 11:20:00,87.23,87.3,87.22,87.29,27900.0,77.8124,77.8748,77.8034,77.8659,27900.0
2014-02-24 11:30:00,87.31,87.41,87.28,87.38,30700.0,77.8837,77.9729,77.857,77.9462,30700.0
2014-02-24 11:40:00,87.39,87.44,87.39,87.44,42500.0,77.9551,77.9997,77.9551,77.9997,42500.0
2014-02-24 11:50:00,87.42,87.47,87.42,87.45,59700.0,77.9818,78.0264,77.9818,78.0086,59700.0
2014-02-24 12:00:00,87.45,87.48,87.44,87.48,21700.0,78.0086,78.0354,77.9997,78.0354,21700.0
2014-02-24 12:10:00,87.48,87.5,87.45,87.48,52900.0,78.0354,78.0532,78.0086,78.0354,52900.0
2014-02-24 12:20:00,87.48,87.49,87.45,87.46,18000.0,78.0354,78.0443,78.0086,78.0175,18000.0
2014-02-24 12:30:00,87.47,87.47,87.43,87.44,14700.0,78.0264,78.0264,77.9908,77.9997,14700.0
2014-02-24 12:40:00,87.45,87.45,87.41,87.42,17300.0,78.0086,78.0086,77.9729,77.9818,17300.0
2014-02-24 12:50:00,87.42,87.42,87.4,87.41,17400.0,77.9818,77.9818,77.964,77.9729,17400.0
2014-02-24 13:00:00,87.4,87.41,87.39,87.39,8500.0,77.964,77.9729,77.9551,77.9551,8500.0
2014-02-24 13:10:00,87.39,87.39,87.37,87.38,11900.0,77.9551,77.9551,77.9372,77.9462,11900.0
2014-02-24 13:20:00,87.37,87.42,87.37,87.4,17500.0,77.9372,77.9818,77.9372,77.964,17500.0
2014-02-24 13:30:00,87.41,87.45,87.37,87.39,30200.0,77.9729,78.0086,77.9372,77.9551,30200.0
2014-02-24 13:40:00,87.36,87.38,87.31,87.34,19700.0,77.9283,77.9462,77.8837,77.9105,19700.0
2014-02-24 13:50:00,87.34,87.34,87.3,87.3,21900.0,77.9105,77.9105,77.8748,77.8748,21900.0
2014-02-24 14:00:00,87.32,87.42,87.31,87.38,45200.0,77.8926,77.9818,77.8837,77.9462,45200.0
2014-02-24 14:10:00,87.37,87.38,87.34,87.35,14200.0,77.9372,77.9462,77.9105,77.9194,14200.0
2014-02-24 14:20:00,87.36,87.37,87.35,87.36,14000.0,77.9283,77.9372,77.9194,77.9283,14000.0
2014-02-24 14:30:00,87.35,87.38,87.3,87.36,25300.0,77.9194,77.9462,77.8748,77.9283,25300.0
2014-02-24 14:40:00,87.37,87.38,87.35,87.35,39800.0,77.9372,77.9462,77.9194,77.9194,39800.0
2014-02-24 14:50:00,87.34,87.38,87.28,87.28,25300.0,77.9105,77.9462,77.857,77.857,25300.0
2014-02-24 15:00:00,87.27,87.27,87.19,87.22,28900.0,77.848,77.848,77.7767,77.8034,28900.0
2014-02-24 15:10:00,87.22,87.23,87.15,87.22,106100.0,77.8034,77.8124,77.741,77.8034,106100.0
2014-02-24 15:20:00,87.23,87.25,87.1,87.1,137300.0,77.8124,77.8302,77.6964,77.6964,137300.0
2014-02-24 15:30:00,87.09,87.18,87.07,87.18,108900.0,77.6875,77.7678,77.6696,77.7678,108900.0
2014-02-24 15:40:00,87.18,87.2,87.1,87.19,155300.0,77.7678,77.7856,77.6964,77.7767,155300.0
2014-02-24 15:50:00,87.17,87.17,86.97,86.98,218100.0,77.7588,77.7588,77.5804,77.5893,218100.0
2014-02-25 09:30:00,87.01,87.16,86.89,86.98,138900.0,77.6161,77.7499,77.5091,77.5893,138900.0
2014-02-25 09:40:00,86.99,86.99,86.88,86.9,35700.0,77.5983,77.5983,77.5001,77.518,35700.0
2014-02-25 09:50:00,86.89,86.9,86.74,86.81,62000.0,77.5091,77.518,77.3753,77.4377,62000.0
2014-02-25 10:00:00,86.84,86.85,86.7,86.82,58700.0,77.4645,77.4734,77.3396,77.4466,58700.0
2014-02-25 10:10:00,86.84,86.99,86.83,86.99,71600.0,77.4645,77.5983,77.4555,77.5983,71600.0
2014-02-25 10:20:00,87.0,87.08,86.87,86.89,62300.0,77.6072,77.6785,77.4912,77.5091,62300.0
2014-02-25 10:30:00,86.9,87.06,86.88,87.06,77700.0,77.518,77.6607,77.5001,77.6607,77700.0
2014-02-25 10:40:00,87.06,87.08,86.99,87.04,54900.0,77.6607,77.6785,77.5983,77.6429,54900.0
2014-02-25 10:50:00,87.03,87.13,87.02,87.08,42100.0,77.6339,77.7231,77.625,77.6785,42100.0
2014-02-25 11:00:00,87.1,87.1,87.02,87.05,52900.0,77.6964,77.6964,77.625,77.6518,52900.0
2014-02-25 11:10:00,87.05,87.29,87.05,87.26,69500.0,77.6518,77.8659,77.6518,77.8391,69500.0
2014-02-25 11:20:00,87.27,87.34,87.26,87.34,68600.0,77.848,77.9105,77.8391,77.9105,68600.0
2014-02-25 11:30:00,87.35,87.35,87.26,87.27,60500.0,77.9194,77.9194,77.8391,77.848,60500.0
2014-02-25 11:40:00,87.27,87.3,87.25,87.29,46700.0,77.848,77.8748,77.8302,77.8659,46700.0
2014-02-25 11:50:00,87.28,87.29,87.11,87.12,70500.0,77.857,77.8659,77.7053,77.7142,70500.0
2014-02-25 12:00:00,87.13,87.15,87.06,87.1,54500.0,77.7231,77.741,77.6607,77.6964,54500.0
2014-02-25 12:10:00,87.1,87.14,87.08,87.09,36200.0,77.6964,77.7321,77.6785,77.6875,36200.0
2014-02-25 12:20:00,87.09,87.1,87.02,87.08,20300.0,77.6875,77.6964,77.625,77.6785,20300.0
2014-02-25 12:30:00,87.06,87.14,87.06,87.13,32100.0,77.6607,77.7321,77.6607,77.7231,32100.0
2014-02-25 12:40:00,87.13,87.15,87.05,87.13,36500.0,77.7231,77.741,77.6518,77.7231,36500.0
2014-02-25 12:50:00,87.13,87.17,87.13,87.15,39500.0,77.7231,77.7588,77.7231,77.741,39500.0
2014-02-25 13:00:00,87.15,87.23,87.12,87.22,35500.0,77.741,77.8124,77.7142,77.8034,35500.0
2014-02-25 13:10:00,87.21,87.22,87.17,87.17,13400.0,77.7945,77.8034,77.7588,77.7588,13400.0
2014-02-25 13:20:00,87.18,87.21,87.15,87.18,30900.0,77.7678,77.7945,77.741,77.7678,30900.0
2014-02-25 13:30:00,87.18,87.23,87.15,87.16,31100.0,77.7678,77.8124,77.741,77.7499,31100.0
2014-02-25 13:40:00,87.15,87.16,87.08,87.08,66500.0,77.741,77.7499,77.6785,77.6785,66500.0
2014-02-25 13:50:00,87.08,87.14,87.07,87.12,38800.0,77.6785,77.7321,77.6696,77.7142,38800.0
2014-02-25 14:00:00,87.12,87.16,86.97,87.07,58800.0,77.7142,77.7499,77.5804,77.6696,58800.0
2014-02-25 14:10:00,87.06,87.07,86.99,87.06,18400.0,77.6607,77.6696,77.5983,77.6607,18400.0
2014-02-25 14:20:00,87.06,87.1,87.01,87.1,60600.0,77.6607,77.6964,77.6161,77.6964,60600.0
2014-02-25 14:30:00,87.09,87.1,87.05,87.05,15800.0,77.6875,77.6964,77.6518,77.6518,15800.0
2014-02-25 14:40:00,87.04,87.12,87.04,87.08,44400.0,77.6429,77.7142,77.6429,77.6785,44400.0
2014-02-25 14:50:00,87.08,87.09,87.02,87.06,44100.0,77.6785,77.6875,77.625,77.6607,44100.0
2014-02-25 15:00:00,87.05,87.06,87.01,87.04,31900.0,77.6518,77.6607,77.6161,77.6429,31900.0
2014-02-25 15:10:00,87.04,87.04,86.89,86.94,43100.0,77.6429,77.6429,77.5091,77.5537,43100.0
2014-02-25 15:20:00,86.93,86.96,86.89,86.92,33000.0,77.5447,77.5715,77.5091,77.5358,33000.0
2014-02-25 15:30:00,86.92,87.01,86.92,87.0,18600.0,77.5358,77.6161,77.5358,77.6072,18600.0
2014-02-25 15:40:00,87.01,87.02,86.9,86.98,110800.0,77.6161,77.625,77.518,77.5893,110800.0
2014-02-25 15:50:00,86.97,87.03,86.92,87.01,94000.0,77.5804,77.6339,77.5358,77.6161,94000.0
2014-02-26 09:30:00,87.25,87.36,87.22,87.28,51800.0,77.8302,77.9283,77.8034,77.857,51800.0
2014-02-26 09:40:00,87.29,87.36,87.2,87.2,16400.0,77.8659,77.9283,77.7856,77.7856,16400.0
2014-02-26 09:50:00,87.19,87.19,87.05,87.13,16800.0,77.7767,77.7767,77.6518,77.7231,16800.0
2014-02-26 10:00:00,87.16,87.35,87.14,87.22,161300.0,77.7499,77.9194,77.7321,77.8034,161300.0
2014-02-26 10:10:00,87.22,87.33,87.22,87.29,51000.0,77.8034,77.9016,77.8034,77.8659,51000.0
2014-02-26 10:20:00,87.3,87.48,87.29,87.45,30200.0,77.8748,78.0354,77.8659,78.0086,30200.0
2014-02-26 10:30:00,87.45,87.55,87.45,87.49,20800.0,78.0086,78.0978,78.0086,78.0443,20800.0
2014-02-26 10:40:00,87.49,87.52,87.44,87.46,39200.0,78.0443,78.071,77.9997,78.0175,39200.0
2014-02-26 10:50:00,87.46,87.51,87.37,87.4,34400.0,78.0175,78.0621,77.9372,77.964,34400.0
2014-02-26 11:00:00,87.4,87.41,87.37,87.39,25700.0,77.964,77.9729,77.9372,77.9551,25700.0
2014-02-26 11:10:00,87.38,87.49,87.37,87.49,16700.0,77.9462,78.0443,77.9372,78.0443,16700.0
2014-02-26 11:20:00,87.5,87.53,87.48,87.51,19700.0,78.0532,78.08,78.0354,78.0621,19700.0
2014-02-26 11:30:00,87.52,87.54,87.41,87.47,35400.0,78.071,78.0889,77.9729,78.0264,35400.0
2014-02-26 11:40:00,87.48,87.49,87.35,87.36,26400.0,78.0354,78.0443,77.9194,77.9283,26400.0
2014-02-26 11:50:00,87.36,87.4,87.36,87.4,12400.0,77.9283,77.964,77.9283,77.964,12400.0
2014-02-26 12:00:00,87.41,87.44,87.4,87.44,55400.0,77.9729,77.9997,77.964,77.9997,55400.0
2014-02-26 12:10:00,87.45,87.48,87.42,87.45,34100.0,78.0086,78.0354,77.9818,78.0086,34100.0
2014-02-26 12:20:00,87.45,87.46,87.41,87.46,34300.0,78.0086,78.0175,77.9729,78.0175,34300.0
2014-02-26 12:30:00,87.46,87.53,87.45,87.52,69600.0,78.0175,78.08,78.0086,78.071,69600.0
2014-02-26 12:40:00,87.51,87.51,87.47,87.5,21800.0,78.0621,78.0621,78.0264,78.0532,21800.0
2014-02-26 12:50:00,87.5,87.51,87.48,87.48,11800.0,78.0532,78.0621,78.0354,78.0354,11800.0
2014-02-26 13:00:00,87.47,87.47,87.34,87.4,41000.0,78.0264,78.0264,77.9105,77.964,41000.0
2014-02-26 13:10:00,87.4,87.43,87.37,87.4,25600.0,77.964,77.9908,77.9372,77.964,25600.0
2014-02-26 13:20:00,87.39,87.44,87.39,87.44,34700.0,77.9551,77.9997,77.9551,77.9997,34700.0
2014-02-26 13:30:00,87.45,87.46,87.4,87.41,33300.0,78.0086,78.0175,77.964,77.9729,33300.0
2014-02-26 13:40:00,87.42,87.49,87.42,87.44,37400.0,77.9818,78.0443,77.9818,77.9997,37400.0
2014-02-26 13:50:00,87.44,87.45,87.31,87.32,21400.0,77.9997,78.0086,77.8837,77.8926,21400.0
2014-02-26 14:00:00,87.32,87.36,87.15,87.16,42200.0,77.8926,77.9283,77.741,77.7499,42200.0
2014-02-26 14:10:00,87.16,87.17,87.03,87.03,62600.0,77.7499,77.7588,77.6339,77.6339,62600.0
2014-02-26 14:20:00,87.01,87.08,86.91,86.92,78400.0,77.6161,77.6785,77.5269,77.5358,78400.0
2014-02-26 14:30:00,86.9,86.99,86.86,86.95,29800.0,77.518,77.5983,77.4823,77.5626,29800.0
2014-02-26 14:40:00,86.95,87.04,86.95,86.99,48200.0,77.5626,77.6429,77.5626,77.5983,48200.0
2014-02-26 14:50:00,86.98,87.04,86.97,87.02,33500.0,77.5893,77.6429,77.5804,77.625,33500.0
2014-02-26 15:00:00,87.05,87.07,86.99,86.99,68200.0,77.6518,77.6696,77.5983,77.5983,68200.0
2014-02-26 15:10:00,86.99,87.06,86.89,86.98,69100.0,77.5983,77.6607,77.5091,77.5893,69100.0
2014-02-26 15:20:00,86.99,87.03,86.94,86.99,34900.0,77.5983,77.6339,77.5537,77.5983,34900.0
2014-02-26 15:30:00,86.99,87.09,86.99,87.08,55500.0,77.5983,77.6875,77.5983,77.6785,55500.0
2014-02-26 15:40:00,87.06,87.11,86.99,87.01,66200.0,77.6607,77.7053,77.5983,77.6161,66200.0
2014-02-26 15:50:00,87.01,87.13,87.0,87.11,65500.0,77.6161,77.7231,77.6072,77.7053,65500.0
2014-02-27 09:30:00,87.0,87.27,87.0,87.23,13500.0,77.6072,77.848,77.6072,77.8124,13500.0
2014-02-27 09:40:00,87.22,87.28,87.19,87.22,6500.0,77.8034,77.857,77.7767,77.8034,6500.0
2014-02-27 09:50:00,87.18,87.18,86.98,87.13,14400.0,77.7678,77.7678,77.5893,77.7231,14400.0
2014-02-27 10:00:00,87.14,87.24,87.04,87.06,38400.0,77.7321,77.8213,77.6429,77.6607,38400.0
2014-02-27 10:10:00,87.07,87.11,86.99,87.1,26700.0,77.6696,77.7053,77.5983,77.6964,26700.0
2014-02-27 10:20:00,87.11,87.2,87.07,87.16,26600.0,77.7053,77.7856,77.6696,77.7499,26600.0
2014-02-27 10:30:00,87.16,87.32,87.15,87.28,55900.0,77.7499,77.8926,77.741,77.857,55900.0
2014-02-27 10:40:00,87.28,87.28,87.19,87.22,29700.0,77.857,77.857,77.7767,77.8034,29700.0
2014-02-27 10:50:00,87.23,87.32,87.23,87.3,25500.0,77.8124,77.8926,77.8124,77.8748,25500.0
2014-02-27 11:00:00,87.31,87.38,87.25,87.35,28500.0,77.8837,77.9462,77.8302,77.9194,28500.0
2014-02-27 11:10:00,87.37,87.49,87.37,87.46,40700.0,77.9372,78.0443,77.9372,78.0175,40700.0
2014-02-27 11:20:00,87.47,87.48,87.42,87.46,21100.0,78.0264,78.0354,77.9818,78.0175,21100.0
2014-02-27 11:30:00,87.47,87.47,87.37,87.4,60700.0,78.0264,78.0264,77.9372,77.964,60700.0
2014-02-27 11:40:00,87.41,87.42,87.34,87.38,28000.0,77.9729,77.9818,77.9105,77.9462,28000.0
2014-02-27 11:50:00,87.38,87.41,87.36,87.4,27200.0,77.9462,77.9729,77.9283,77.964,27200.0
2014-02-27 12:00:00,87.41,87.46,87.32,87.32,21800.0,77.9729,78.0175,77.8926,77.8926,21800.0
2014-02-27 12:10:00,87.32,87.44,87.32,87.41,16400.0,77.8926,77.9997,77.8926,77.9729,16400.0
2014-02-27 12:20:00,87.41,87.44,87.37,87.43,21900.0,77.9729,77.9997,77.9372,77.9908,21900.0
2014-02-27 12:30:00,87.42,87.42,87.36,87.39,27000.0,77.9818,77.9818,77.9283,77.9551,27000.0
2014-02-27 12:40:00,87.4,87.44,87.4,87.42,19500.0,77.964,77.9997,77.964,77.9818,19500.0
2014-02-27 12:50:00,87.41,87.44,87.37,87.44,9900.0,77.9729,77.9997,77.9372,77.9997,9900.0
2014-02-27 13:00:00,87.43,87.48,87.42,87.48,22400.0,77.9908,78.0354,77.9818,78.0354,22400.0
2014-02-27 13:10:00,87.48,87.51,87.45,87.49,17800.0,78.0354,78.0621,78.0086,78.0443,17800.0
2014-02-27 13:20:00,87.47,87.61,87.47,87.61,41500.0,78.0264,78.1513,78.0264,78.1513,41500.0
2014-02-27 13:30:00,87.61,87.7,87.58,87.69,36400.0,78.1513,78.2316,78.1246,78.2227,36400.0
2014-02-27 13:40:00,87.69,87.69,87.64,87.66,27000.0,78.2227,78.2227,78.1781,78.1959,27000.0
2014-02-27 13:50:00,87.66,87.67,87.64,87.65,16700.0,78.1959,78.2048,78.1781,78.187,16700.0
2014-02-27 14:00:00,87.67,87.68,87.64,87.66,55900.0,78.2048,78.2138,78.1781,78.1959,55900.0
2014-02-27 14:10:00,87.66,87.68,87.64,87.64,30800.0,78.1959,78.2138,78.1781,78.1781,30800.0
2014-02-27 14:20:00,87.64,87.66,87.51,87.51,30800.0,78.1781,78.1959,78.0621,78.0621,30800.0
2014-02-27 14:30:00,87.53,87.56,87.52,87.52,17500.0,78.08,78.1067,78.071,78.071,17500.0
2014-02-27 14:40:00,87.52,87.55,87.48,87.51,27400.0,78.071,78.0978,78.0354,78.0621,27400.0
2014-02-27 14:50:00,87.51,87.58,87.51,87.57,15500.0,78.0621,78.1246,78.0621,78.1156,15500.0
2014-02-27 15:00:00,87.57,87.64,87.5,87.63,57600.0,78.1156,78.1781,78.0532,78.1692,57600.0
2014-02-27 15:10:00,87.62,87.64,87.57,87.59,41300.0,78.1602,78.1781,78.1156,78.1335,41300.0
2014-02-27 15:20:00,87.6,87.62,87.55,87.58,49600.0,78.1424,78.1602,78.0978,78.1246,49600.0
2014-02-27 15:30:00,87.59,87.62,87.58,87.6,37200.0,78.1335,78.1602,78.1246,78.1424,37200.0
2014-02-27 15:40:00,87.59,87.62,87.47,87.49,39600.0,78.1335,78.1602,78.0264,78.0443,39600.0
2014-02-27 15:50:00,87.49,87.65,87.46,87.65,72800.0,78.0443,78.187,78.0175,78.187,72800.0
2014-02-28 09:30:00,87.61,87.79,87.61,87.79,55100.0,78.1513,78.3119,78.1513,78.3119,55100.0
2014-02-28 09:40:00,87.81,87.95,87.81,87.83,21200.0,78.3297,78.4546,78.3297,78.3476,21200.0
2014-02-28 09:50:00,87.84,87.96,87.84,87.92,24400.0,78.3565,78.4635,78.3565,78.4279,24400.0
2014-02-28 10:00:00,87.91,88.08,87.9,88.04,93800.0,78.4189,78.5706,78.41,78.5349,93800.0
2014-02-28 10:10:00,88.03,88.14,88.03,88.09,62900.0,78.526,78.6241,78.526,78.5795,62900.0
2014-02-28 10:20:00,88.09,88.14,88.06,88.1,50000.0,78.5795,78.6241,78.5527,78.5884,50000.0
2014-02-28 10:30:00,88.1,88.16,88.06,88.07,39100.0,78.5884,78.6419,78.5527,78.5617,39100.0
2014-02-28 10:40:00,88.07,88.11,88.02,88.1,53700.0,78.5617,78.5973,78.5171,78.5884,53700.0
2014-02-28 10:50:00,88.1,88.13,88.05,88.08,29900.0,78.5884,78.6152,78.5438,78.5706,29900.0
2014-02-28 11:00:00,88.08,88.08,87.98,88.01,16800.0,78.5706,78.5706,78.4814,78.5081,16800.0
2014-02-28 11:10:00,88.0,88.04,88.0,88.01,18300.0,78.4992,78.5349,78.4992,78.5081,18300.0
2014-02-28 11:20:00,88.02,88.07,88.01,88.04,22900.0,78.5171,78.5617,78.5081,78.5349,22900.0
2014-02-28 11:30:00,88.03,88.14,88.03,88.09,20700.0,78.526,78.6241,78.526,78.5795,20700.0
2014-02-28 11:40:00,88.09,88.15,88.09,88.15,35800.0,78.5795,78.633,78.5795,78.633,35800.0
2014-02-28 11:50:00,88.14,88.24,88.13,88.19,25100.0,78.6241,78.7133,78.6152,78.6687,25100.0
2014-02-28 12:00:00,88.18,88.18,88.14,88.16,22600.0,78.6598,78.6598,78.6241,78.6419,22600.0
2014-02-28 12:10:00,88.16,88.18,88.14,88.17,33100.0,78.6419,78.6598,78.6241,78.6509,33100.0
2014-02-28 12:20:00,88.17,88.18,88.15,88.17,21300.0,78.6509,78.6598,78.633,78.6509,21300.0
2014-02-28 12:30:00,88.17,88.2,88.14,88.14,5300.0,78.6509,78.6776,78.6241,78.6241,5300.0
2014-02-28 12:40:00,88.15,88.16,88.13,88.14,23000.0,78.633,78.6419,78.6152,78.6241,23000.0
2014-02-28 12:50:00,88.15,88.17,88.12,88.14,10900.0,78.633,78.6509,78.6063,78.6241,10900.0
2014-02-28 13:00:00,88.15,88.16,88.13,88.15,12500.0,78.633,78.6419,78.6152,78.633,12500.0
2014-02-28 13:10:00,88.16,88.18,88.16,88.17,13600.0,78.6419,78.6598,78.6419,78.6509,13600.0
2014-02-28 13:20:00,88.19,88.21,88.16,88.19,52600.0,78.6687,78.6865,78.6419,78.6687,52600.0
2014-02-28 13:30:00,88.18,88.2,88.17,88.19,14200.0,78.6598,78.6776,78.6509,78.6687,14200.0
2014-02-28 13:40:00,88.18,88.18,88.04,88.07,27900.0,78.6598,78.6598,78.5349,78.5617,27900.0
2014-02-28 13:50:00,88.08,88.08,88.03,88.04,39700.0,78.5706,78.5706,78.526,78.5349,39700.0
2014-02-28 14:00:00,88.04,88.04,87.94,87.95,56800.0,78.5349,78.5349,78.4457,78.4546,56800.0
2014-02-28 14:10:00,87.96,87.98,87.93,87.98,28900.0,78.4635,78.4814,78.4368,78.4814,28900.0
2014-02-28 14:20:00,87.97,88.0,87.93,87.98,22800.0,78.4725,78.4992,78.4368,78.4814,22800.0
2014-02-28 14:30:00,87.96,87.97,87.81,87.82,18100.0,78.4635,78.4725,78.3297,78.3387,18100.0
2014-02-28 14:40:00,87.81,87.86,87.61,87.64,50100.0,78.3297,78.3743,78.1513,78.1781,50100.0
2014-02-28 14:50:00,87.64,87.66,87.56,87.58,43600.0,78.1781,78.1959,78.1067,78.1246,43600.0
2014-02-28 15:00:00,87.57,87.57,87.22,87.22,121100.0,78.1156,78.1156,77.8034,77.8034,121100.0
2014-02-28 15:10:00,87.23,87.43,87.13,87.4,214800.0,77.8124,77.9908,77.7231,77.964,214800.0
2014-02-28 15:20:00,87.39,87.51,87.38,87.48,133600.0,77.9551,78.0621,77.9462,78.0354,133600.0
2014-02-28 15:30:00,87.5,87.65,87.5,87.6,111800.0,78.0532,78.187,78.0532,78.1424,111800.0
2014-02-28 15:40:00,87.62,87.78,87.61,87.62,128800.0,78.1602,78.303,78.1513,78.1602,128800.0
2014-02-28 15:50:00,87.62,87.81,87.62,87.76,217900.0,78.1602,78.3297,78.1602,78.2851,217900.0
2014-03-03 09:30:00,87.0,87.19,86.79,87.19,71600.0,77.6072,77.7767,77.4199,77.7767,71600.0
2014-03-03 09:40:00,87.22,87.27,87.16,87.23,18200.0,77.8034,77.848,77.7499,77.8124,18200.0
2014-03-03 09:50:00,87.21,87.25,87.05,87.1,12500.0,77.7945,77.8302,77.6518,77.6964,12500.0
2014-03-03 10:00:00,87.2,87.28,87.05,87.05,108700.0,77.7856,77.857,77.6518,77.6518,108700.0
2014-03-03 10:10:00,87.06,87.07,86.81,86.89,161200.0,77.6607,77.6696,77.4377,77.5091,161200.0
2014-03-03 10:20:00,86.9,87.06,86.82,87.03,146800.0,77.518,77.6607,77.4466,77.6339,146800.0
2014-03-03 10:30:00,87.02,87.05,86.91,86.96,93800.0,77.625,77.6518,77.5269,77.5715,93800.0
2014-03-03 10:40:00,86.96,87.05,86.95,86.97,104600.0,77.5715,77.6518,77.5626,77.5804,104600.0
2014-03-03 10:50:00,86.98,87.16,86.97,87.14,178600.0,77.5893,77.7499,77.5804,77.7321,178600.0
2014-03-03 11:00:00,87.15,87.16,86.83,86.87,96600.0,77.741,77.7499,77.4555,77.4912,96600.0
2014-03-03 11:10:00,86.85,86.89,86.81,86.85,245400.0,77.4734,77.5091,77.4377,77.4734,245400.0
2014-03-03 11:20:00,86.87,86.99,86.86,86.91,112000.0,77.4912,77.5983,77.4823,77.5269,112000.0
2014-03-03 11:30:00,86.91,86.92,86.82,86.82,105600.0,77.5269,77.5358,77.4466,77.4466,105600.0
2014-03-03 11:40:00,86.81,86.89,86.71,86.77,130700.0,77.4377,77.5091,77.3485,77.402,130700.0
2014-03-03 11:50:00,86.76,86.79,86.67,86.68,66500.0,77.3931,77.4199,77.3128,77.3217,66500.0
2014-03-03 12:00:00,86.67,86.68,86.56,86.59,123200.0,77.3128,77.3217,77.2147,77.2414,123200.0
2014-03-03 12:10:00,86.57,86.83,86.5,86.67,214000.0,77.2236,77.4555,77.1612,77.3128,214000.0
2014-03-03 12:20:00,86.69,86.83,86.69,86.75,213000.0,77.3307,77.4555,77.3307,77.3842,213000.0
2014-03-03 12:30:00,86.76,86.89,86.73,86.84,46900.0,77.3931,77.5091,77.3663,77.4645,46900.0
2014-03-03 12:40:00,86.83,86.83,86.74,86.78,33100.0,77.4555,77.4555,77.3753,77.4109,33100.0
2014-03-03 12:50:00,86.79,86.89,86.78,86.89,28000.0,77.4199,77.5091,77.4109,77.5091,28000.0
2014-03-03 13:00:00,86.88,86.99,86.88,86.99,32900.0,77.5001,77.5983,77.5001,77.5983,32900.0
2014-03-03 13:10:00,86.98,87.02,86.94,87.0,44000.0,77.5893,77.625,77.5537,77.6072,44000.0
2014-03-03 13:20:00,87.0,87.08,86.99,87.0,47500.0,77.6072,77.6785,77.5983,77.6072,47500.0
2014-03-03 13:30:00,87.0,87.0,86.91,86.98,40900.0,77.6072,77.6072,77.5269,77.5893,40900.0
2014-03-03 13:40:00,86.98,87.0,86.95,86.98,50800.0,77.5893,77.6072,77.5626,77.5893,50800.0
2014-03-03 13:50:00,86.98,87.13,86.96,87.08,71800.0,77.5893,77.7231,77.5715,77.6785,71800.0
2014-03-03 14:00:00,87.08,87.11,87.05,87.1,75200.0,77.6785,77.7053,77.6518,77.6964,75200.0
2014-03-03 14:10:00,87.11,87.2,87.1,87.12,48100.0,77.7053,77.7856,77.6964,77.7142,48100.0
2014-03-03 14:20:00,87.12,87.18,87.04,87.04,74900.0,77.7142,77.7678,77.6429,77.6429,74900.0
2014-03-03 14:30:00,87.04,87.12,86.97,87.11,27700.0,77.6429,77.7142,77.5804,77.7053,27700.0
2014-03-03 14:40:00,87.09,87.29,87.09,87.28,83100.0,77.6875,77.8659,77.6875,77.857,83100.0
2014-03-03 14:50:00,87.29,87.3,87.19,87.19,18100.0,77.8659,77.8748,77.7767,77.7767,18100.0
2014-03-03 15:00:00,87.18,87.2,87.07,87.08,31200.0,77.7678,77.7856,77.6696,77.6785,31200.0
2014-03-03 15:10:00,87.1,87.1,86.95,87.05,84300.0,77.6964,77.6964,77.5626,77.6518,84300.0
2014-03-03 15:20:00,87.04,87.05,86.87,86.99,130600.0,77.6429,77.6518,77.4912,77.5983,130600.0
2014-03-03 15:30:00,86.99,87.05,86.9,87.01,170500.0,77.5983,77.6518,77.518,77.6161,170500.0
2014-03-03 15:40:00,87.01,87.11,86.97,86.99,136700.0,77.6161,77.7053,77.5804,77.5983,136700.0
2014-03-03 15:50:00,87.0,87.12,86.99,87.12,82400.0,77.6072,77.7142,77.5983,77.7142,82400.0
2014-03-04 09:30:00,88.03,88.23,87.95,88.17,39800.0,78.526,78.7044,78.4546,78.6509,39800.0
2014-03-04 09:40:00,88.17,88.2,88.09,88.17,58400.0,78.6509,78.6776,78.5795,78.6509,58400.0
2014-03-04 09:50:00,88.19,88.28,88.17,88.24,47800.0,78.6687,78.749,78.6509,78.7133,47800.0
2014-03-04 10:00:00,88.28,88.31,88.16,88.2,36800.0,78.749,78.7758,78.6419,78.6776,36800.0
2014-03-04 10:10:00,88.2,88.32,88.18,88.28,17800.0,78.6776,78.7847,78.6598,78.749,17800.0
2014-03-04 10:20:00,88.29,88.32,88.22,88.29,14600.0,78.7579,78.7847,78.6955,78.7579,14600.0
2014-03-04 10:30:00,88.3,88.35,88.27,88.35,32800.0,78.7668,78.8114,78.7401,78.8114,32800.0
2014-03-04 10:40:00,88.34,88.39,88.31,88.31,31800.0,78.8025,78.8471,78.7758,78.7758,31800.0
2014-03-04 10:50:00,88.33,88.37,88.33,88.37,11500.0,78.7936,78.8293,78.7936,78.8293,11500.0
2014-03-04 11:00:00,88.36,88.38,88.33,88.35,14300.0,78.8204,78.8382,78.7936,78.8114,14300.0
2014-03-04 11:10:00,88.34,88.38,88.33,88.37,40300.0,78.8025,78.8382,78.7936,78.8293,40300.0
2014-03-04 11:20:00,88.38,88.4,88.34,88.35,53000.0,78.8382,78.856,78.8025,78.8114,53000.0
2014-03-04 11:30:00,88.35,88.36,88.24,88.27,72900.0,78.8114,78.8204,78.7133,78.7401,72900.0
2014-03-04 11:40:00,88.27,88.31,88.25,88.31,21400.0,78.7401,78.7758,78.7222,78.7758,21400.0
2014-03-04 11:50:00,88.32,88.35,88.31,88.32,18900.0,78.7847,78.8114,78.7758,78.7847,18900.0
2014-03-04 12:00:00,88.32,88.37,88.31,88.35,8200.0,78.7847,78.8293,78.7758,78.8114,8200.0
2014-03-04 12:10:00,88.36,88.46,88.36,88.45,47400.0,78.8204,78.9096,78.8204,78.9006,47400.0
2014-03-04 12:20:00,88.46,88.49,88.41,88.46,38600.0,78.9096,78.9363,78.865,78.9096,38600.0
2014-03-04 12:30:00,88.45,88.46,88.42,88.45,425600.0,78.9006,78.9096,78.8739,78.9006,425600.0
2014-03-04 12:40:00,88.45,88.45,88.4,88.41,391500.0,78.9006,78.9006,78.856,78.865,391500.0
2014-03-04 12:50:00,88.41,88.43,88.37,88.4,170400.0,78.865,78.8828,78.8293,78.856,170400.0
2014-03-04 13:00:00,88.4,88.44,88.4,88.41,310200.0,78.856,78.8917,78.856,78.865,310200.0
2014-03-04 13:10:00,88.41,88.44,88.41,88.42,203200.0,78.865,78.8917,78.865,78.8739,203200.0
2014-03-04 13:20:00,88.42,88.45,88.4,88.42,90500.0,78.8739,78.9006,78.856,78.8739,90500.0
2014-03-04 13:30:00,88.45,88.45,88.42,88.45,30900.0,78.9006,78.9006,78.8739,78.9006,30900.0
2014-03-04 13:40:00,88.45,88.49,88.35,88.35,427100.0,78.9006,78.9363,78.8114,78.8114,427100.0
2014-03-04 13:50:00,88.34,88.41,88.3,88.35,777100.0,78.8025,78.865,78.7668,78.8114,777100.0
2014-03-04 14:00:00,88.34,88.35,88.25,88.32,660600.0,78.8025,78.8114,78.7222,78.7847,660600.0
2014-03-04 14:10:00,88.32,88.37,88.29,88.34,101900.0,78.7847,78.8293,78.7579,78.8025,101900.0
2014-03-04 14:20:00,88.34,88.38,88.33,88.37,80500.0,78.8025,78.8382,78.7936,78.8293,80500.0
2014-03-04 14:30:00,88.38,88.43,88.3,88.33,97100.0,78.8382,78.8828,78.7668,78.7936,97100.0
2014-03-04 14:40:00,88.34,88.4,88.34,88.36,41500.0,78.8025,78.856,78.8025,78.8204,41500.0
2014-03-04 14:50:00,88.35,88.47,88.35,88.44,66200.0,78.8114,78.9185,78.8114,78.8917,66200.0
2014-03-04 15:00:00,88.44,88.48,88.44,88.46,84000.0,78.8917,78.9274,78.8917,78.9096,84000.0
2014-03-04 15:10:00,88.46,88.55,88.44,88.54,109300.0,78.9096,78.9898,78.8917,78.9809,109300.0
2014-03-04 15:20:00,88.55,88.57,88.5,88.52,99800.0,78.9898,79.0077,78.9452,78.9631,99800.0
2014-03-04 15:30:00,88.52,88.53,88.46,88.47,83700.0,78.9631,78.972,78.9096,78.9185,83700.0
2014-03-04 15:40:00,88.48,88.59,88.45,88.46,128400.0,78.9274,79.0255,78.9006,78.9096,128400.0
2014-03-04 15:50:00,88.47,88.5,88.44,88.46,104200.0,78.9185,78.9452,78.8917,78.9096,104200.0
2014-03-05 09:30:00,88.53,88.53,88.38,88.44,23700.0,78.972,78.972,78.8382,78.8917,23700.0
2014-03-05 09:40:00,88.45,88.52,88.37,88.46,16800.0,78.9006,78.9631,78.8293,78.9096,16800.0
2014-03-05 09:50:00,88.46,88.53,88.33,88.39,57300.0,78.9096,78.972,78.7936,78.8471,57300.0
2014-03-05 10:00:00,88.4,88.49,88.31,88.46,42900.0,78.856,78.9363,78.7758,78.9096,42900.0
2014-03-05 10:10:00,88.48,88.48,88.41,88.43,21100.0,78.9274,78.9274,78.865,78.8828,21100.0
2014-03-05 10:20:00,88.44,88.57,88.43,88.52,47000.0,78.8917,79.0077,78.8828,78.9631,47000.0
2014-03-05 10:30:00,88.55,88.56,88.51,88.52,18400.0,78.9898,78.9988,78.9542,78.9631,18400.0
2014-03-05 10:40:00,88.51,88.54,88.39,88.39,31800.0,78.9542,78.9809,78.8471,78.8471,31800.0
2014-03-05 10:50:00,88.4,88.48,88.38,88.46,114600.0,78.856,78.9274,78.8382,78.9096,114600.0
2014-03-05 11:00:00,88.46,88.57,88.46,88.54,17100.0,78.9096,79.0077,78.9096,78.9809,17100.0
2014-03-05 11:10:00,88.55,88.57,88.48,88.48,16300.0,78.9898,79.0077,78.9274,78.9274,16300.0
2014-03-05 11:20:00,88.5,88.51,88.38,88.39,51800.0,78.9452,78.9542,78.8382,78.8471,51800.0
2014-03-05 11:30:00,88.39,88.47,88.38,88.47,17700.0,78.8471,78.9185,78.8382,78.9185,17700.0
2014-03-05 11:40:00,88.46,88.49,88.4,88.46,41700.0,78.9096,78.9363,78.856,78.9096,41700.0
2014-03-05 11:50:00,88.47,88.51,88.45,88.47,12400.0,78.9185,78.9542,78.9006,78.9185,12400.0
2014-03-05 12:00:00,88.47,88.47,88.42,88.45,40000.0,78.9185,78.9185,78.8739,78.9006,40000.0
2014-03-05 12:10:00,88.46,88.46,88.39,88.42,64200.0,78.9096,78.9096,78.8471,78.8739,64200.0
2014-03-05 12:20:00,88.43,88.45,88.42,88.43,35100.0,78.8828,78.9006,78.8739,78.8828,35100.0
2014-03-05 12:30:00,88.43,88.5,88.43,88.49,43300.0,78.8828,78.9452,78.8828,78.9363,43300.0
2014-03-05 12:40:00,88.48,88.52,88.46,88.51,42200.0,78.9274,78.9631,78.9096,78.9542,42200.0
2014-03-05 12:50:00,88.52,88.52,88.46,88.5,21200.0,78.9631,78.9631,78.9096,78.9452,21200.0
2014-03-05 13:00:00,88.5,88.52,88.5,88.51,40300.0,78.9452,78.9631,78.9452,78.9542,40300.0
2014-03-05 13:10:00,88.52,88.58,88.5,88.53,29200.0,78.9631,79.0166,78.9452,78.972,29200.0
2014-03-05 13:20:00,88.53,88.55,88.5,88.5,43900.0,78.972,78.9898,78.9452,78.9452,43900.0
2014-03-05 13:30:00,88.5,88.52,88.46,88.48,37700.0,78.9452,78.9631,78.9096,78.9274,37700.0
2014-03-05 13:40:00,88.49,88.51,88.42,88.43,56100.0,78.9363,78.9542,78.8739,78.8828,56100.0
2014-03-05 13:50:00,88.43,88.45,88.39,88.43,40100.0,78.8828,78.9006,78.8471,78.8828,40100.0
2014-03-05 14:00:00,88.43,88.49,88.43,88.48,82000.0,78.8828,78.9363,78.8828,78.9274,82000.0
2014-03-05 14:10:00,88.48,88.5,88.41,88.43,21900.0,78.9274,78.9452,78.865,78.8828,21900.0
2014-03-05 14:20:00,88.44,88.46,88.41,88.44,60200.0,78.8917,78.9096,78.865,78.8917,60200.0
2014-03-05 14:30:00,88.44,88.47,88.41,88.46,73500.0,78.8917,78.9185,78.865,78.9096,73500.0
2014-03-05 14:40:00,88.46,88.46,88.4,88.44,45000.0,78.9096,78.9096,78.856,78.8917,45000.0
2014-03-05 14:50:00,88.44,88.46,88.41,88.41,317100.0,78.8917,78.9096,78.865,78.865,317100.0
2014-03-05 15:00:00,88.42,88.42,88.34,88.35,146100.0,78.8739,78.8739,78.8025,78.8114,146100.0
2014-03-05 15:10:00,88.35,88.39,88.34,88.36,92700.0,78.8114,78.8471,78.8025,78.8204,92700.0
2014-03-05 15:20:00,88.37,88.43,88.36,88.43,55700.0,78.8293,78.8828,78.8204,78.8828,55700.0
2014-03-05 15:30:00,88.42,88.45,88.39,88.42,98000.0,78.8739,78.9006,78.8471,78.8739,98000.0
2014-03-05 15:40:00,88.42,88.43,88.37,88.41,106000.0,78.8739,78.8828,78.8293,78.865,106000.0
2014-03-05 15:50:00,88.41,88.47,88.4,88.42,375500.0,78.865,78.9185,78.856,78.8739,375500.0
2014-03-06 09:30:00,88.7,88.73,88.63,88.67,72600.0,79.1236,79.1504,79.0612,79.0969,72600.0
2014-03-06 09:40:00,88.65,88.73,88.65,88.66,186600.0,79.079,79.1504,79.079,79.088,186600.0
2014-03-06 09:50:00,88.67,88.74,88.67,88.72,56100.0,79.0969,79.1593,79.0969,79.1415,56100.0
2014-03-06 10:00:00,88.72,88.73,88.65,88.69,779100.0,79.1415,79.1504,79.079,79.1147,779100.0
2014-03-06 10:10:00,88.69,88.69,88.51,88.54,306800.0,79.1147,79.1147,78.9542,78.9809,306800.0
2014-03-06 10:20:00,88.55,88.66,88.54,88.66,65500.0,78.9898,79.088,78.9809,79.088,65500.0
2014-03-06 10:30:00,88.67,88.68,88.61,88.64,25900.0,79.0969,79.1058,79.0434,79.0701,25900.0
2014-03-06 10:40:00,88.64,88.68,88.63,88.68,23000.0,79.0701,79.1058,79.0612,79.1058,23000.0
2014-03-06 10:50:00,88.67,88.71,88.67,88.68,21400.0,79.0969,79.1326,79.0969,79.1058,21400.0
2014-03-06 11:00:00,88.69,88.71,88.66,88.68,30700.0,79.1147,79.1326,79.088,79.1058,30700.0
2014-03-06 11:10:00,88.68,88.7,88.67,88.68,35500.0,79.1058,79.1236,79.0969,79.1058,35500.0
2014-03-06 11:20:00,88.7,88.72,88.65,88.67,38300.0,79.1236,79.1415,79.079,79.0969,38300.0
2014-03-06 11:30:00,88.67,88.72,88.67,88.7,38000.0,79.0969,79.1415,79.0969,79.1236,38000.0
2014-03-06 11:40:00,88.69,88.7,88.67,88.7,17300.0,79.1147,79.1236,79.0969,79.1236,17300.0
2014-03-06 11:50:00,88.72,88.75,88.72,88.75,24200.0,79.1415,79.1682,79.1415,79.1682,24200.0
2014-03-06 12:00:00,88.75,88.78,88.73,88.75,31200.0,79.1682,79.195,79.1504,79.1682,31200.0
2014-03-06 12:10:00,88.76,88.77,88.76,88.76,16300.0,79.1772,79.1861,79.1772,79.1772,16300.0
2014-03-06 12:20:00,88.76,88.77,88.71,88.72,15800.0,79.1772,79.1861,79.1326,79.1415,15800.0
2014-03-06 12:30:00,88.73,88.74,88.72,88.73,12700.0,79.1504,79.1593,79.1415,79.1504,12700.0
2014-03-06 12:40:00,88.74,88.74,88.71,88.71,13100.0,79.1593,79.1593,79.1326,79.1326,13100.0
2014-03-06 12:50:00,88.71,88.73,88.71,88.73,65700.0,79.1326,79.1504,79.1326,79.1504,65700.0
2014-03-06 13:00:00,88.73,88.73,88.71,88.72,19000.0,79.1504,79.1504,79.1326,79.1415,19000.0
2014-03-06 13:10:00,88.74,88.74,88.64,88.67,23100.0,79.1593,79.1593,79.0701,79.0969,23100.0
2014-03-06 13:20:00,88.65,88.65,88.58,88.58,45600.0,79.079,79.079,79.0166,79.0166,45600.0
2014-03-06 13:30:00,88.59,88.61,88.56,88.57,27300.0,79.0255,79.0434,78.9988,79.0077,27300.0
2014-03-06 13:40:00,88.56,88.56,88.43,88.44,83300.0,78.9988,78.9988,78.8828,78.8917,83300.0
2014-03-06 13:50:00,88.44,88.47,88.37,88.37,60100.0,78.8917,78.9185,78.8293,78.8293,60100.0
2014-03-06 14:00:00,88.35,88.51,88.34,88.51,34100.0,78.8114,78.9542,78.8025,78.9542,34100.0
2014-03-06 14:10:00,88.5,88.52,88.42,88.45,44500.0,78.9452,78.9631,78.8739,78.9006,44500.0
2014-03-06 14:20:00,88.44,88.55,88.44,88.52,42600.0,78.8917,78.9898,78.8917,78.9631,42600.0
2014-03-06 14:30:00,88.52,88.53,88.48,88.51,53700.0,78.9631,78.972,78.9274,78.9542,53700.0
2014-03-06 14:40:00,88.52,88.58,88.52,88.53,36100.0,78.9631,79.0166,78.9631,78.972,36100.0
2014-03-06 14:50:00,88.54,88.56,88.52,88.55,19100.0,78.9809,78.9988,78.9631,78.9898,19100.0
2014-03-06 15:00:00,88.55,88.56,88.49,88.49,23400.0,78.9898,78.9988,78.9363,78.9363,23400.0
2014-03-06 15:10:00,88.49,88.53,88.49,88.51,32700.0,78.9363,78.972,78.9363,78.9542,32700.0
2014-03-06 15:20:00,88.53,88.54,88.5,88.53,17200.0,78.972,78.9809,78.9452,78.972,17200.0
2014-03-06 15:30:00,88.54,88.6,88.53,88.57,31300.0,78.9809,79.0344,78.972,79.0077,31300.0
2014-03-06 15:40:00,88.58,88.58,88.45,88.45,48300.0,79.0166,79.0166,78.9006,78.9006,48300.0
2014-03-06 15:50:00,88.44,88.48,88.39,88.48,175100.0,78.8917,78.9274,78.8471,78.9274,175100.0
2014-03-07 09:30:00,88.89,88.89,88.53,88.61,69200.0,79.2931,79.2931,78.972,79.0434,69200.0
2014-03-07 09:40:00,88.61,88.69,88.33,88.33,83700.0,79.0434,79.1147,78.7936,78.7936,83700.0
2014-03-07 09:50:00,88.31,88.35,88.2,88.31,104500.0,78.7758,78.8114,78.6776,78.7758,104500.0
2014-03-07 10:00:00,88.31,88.44,88.18,88.41,99700.0,78.7758,78.8917,78.6598,78.865,99700.0
2014-03-07 10:10:00,88.43,88.51,88.39,88.47,71200.0,78.8828,78.9542,78.8471,78.9185,71200.0
2014-03-07 10:20:00,88.47,88.5,88.38,88.41,32600.0,78.9185,78.9452,78.8382,78.865,32600.0
2014-03-07 10:30:00,88.42,88.48,88.4,88.42,46100.0,78.8739,78.9274,78.856,78.8739,46100.0
2014-03-07 10:40:00,88.42,88.45,88.31,88.35,74100.0,78.8739,78.9006,78.7758,78.8114,74100.0
2014-03-07 10:50:00,88.35,88.38,88.26,88.27,41600.0,78.8114,78.8382,78.7311,78.7401,41600.0
2014-03-07 11:00:00,88.27,88.27,88.03,88.12,42300.0,78.7401,78.7401,78.526,78.6063,42300.0
2014-03-07 11:10:00,88.12,88.12,88.0,88.08,63600.0,78.6063,78.6063,78.4992,78.5706,63600.0
2014-03-07 11:20:00,88.07,88.16,88.06,88.14,99900.0,78.5617,78.6419,78.5527,78.6241,99900.0
2014-03-07 11:30:00,88.13,88.18,88.1,88.17,31600.0,78.6152,78.6598,78.5884,78.6509,31600.0
2014-03-07 11:40:00,88.16,88.28,88.15,88.25,45800.0,78.6419,78.749,78.633,78.7222,45800.0
2014-03-07 11:50:00,88.25,88.31,88.18,88.28,97300.0,78.7222,78.7758,78.6598,78.749,97300.0
2014-03-07 12:00:00,88.28,88.28,88.2,88.21,21600.0,78.749,78.749,78.6776,78.6865,21600.0
2014-03-07 12:10:00,88.21,88.28,88.2,88.26,18600.0,78.6865,78.749,78.6776,78.7311,18600.0
2014-03-07 12:20:00,88.27,88.33,88.27,88.33,18200.0,78.7401,78.7936,78.7401,78.7936,18200.0
2014-03-07 12:30:00,88.33,88.33,88.24,88.29,21500.0,78.7936,78.7936,78.7133,78.7579,21500.0
2014-03-07 12:40:00,88.29,88.29,88.25,88.28,11600.0,78.7579,78.7579,78.7222,78.749,11600.0
2014-03-07 12:50:00,88.27,88.27,88.22,88.22,7300.0,78.7401,78.7401,78.6955,78.6955,7300.0
2014-03-07 13:00:00,88.19,88.19,88.04,88.19,23800.0,78.6687,78.6687,78.5349,78.6687,23800.0
2014-03-07 13:10:00,88.18,88.21,88.11,88.13,11300.0,78.6598,78.6865,78.5973,78.6152,11300.0
2014-03-07 13:20:00,88.13,88.17,88.12,88.16,19900.0,78.6152,78.6509,78.6063,78.6419,19900.0
2014-03-07 13:30:00,88.16,88.18,88.05,88.06,15400.0,78.6419,78.6598,78.5438,78.5527,15400.0
2014-03-07 13:40:00,88.05,88.13,88.05,88.1,14500.0,78.5438,78.6152,78.5438,78.5884,14500.0
2014-03-07 13:50:00,88.09,88.2,88.09,88.19,42600.0,78.5795,78.6776,78.5795,78.6687,42600.0
2014-03-07 14:00:00,88.19,88.21,88.13,88.13,25200.0,78.6687,78.6865,78.6152,78.6152,25200.0
2014-03-07 14:10:00,88.11,88.19,88.09,88.09,16300.0,78.5973,78.6687,78.5795,78.5795,16300.0
2014-03-07 14:20:00,88.08,88.08,88.01,88.07,24600.0,78.5706,78.5706,78.5081,78.5617,24600.0
2014-03-07 14:30:00,88.06,88.09,88.03,88.06,71600.0,78.5527,78.5795,78.526,78.5527,71600.0
2014-03-07 14:40:00,88.07,88.17,88.06,88.15,113800.0,78.5617,78.6509,78.5527,78.633,113800.0
2014-03-07 14:50:00,88.15,88.26,88.15,88.21,50900.0,78.633,78.7311,78.633,78.6865,50900.0
2014-03-07 15:00:00,88.22,88.26,88.17,88.22,21700.0,78.6955,78.7311,78.6509,78.6955,21700.0
2014-03-07 15:10:00,88.21,88.29,88.21,88.28,44900.0,78.6865,78.7579,78.6865,78.749,44900.0
2014-03-07 15:20:00,88.27,88.31,88.22,88.22,21500.0,78.7401,78.7758,78.6955,78.6955,21500.0
2014-03-07 15:30:00,88.23,88.25,88.11,88.11,57100.0,78.7044,78.7222,78.5973,78.5973,57100.0
2014-03-07 15:40:00,88.13,88.22,88.13,88.21,17200.0,78.6152,78.6955,78.6152,78.6865,17200.0
2014-03-07 15:50:00,88.22,88.33,88.22,88.33,175700.0,78.6955,78.7936,78.6955,78.7936,175700.0
2014-03-10 09:30:00,88.26,88.31,88.11,88.17,29800.0,78.7311,78.7758,78.5973,78.6509,29800.0
2014-03-10 09:40:00,88.15,88.35,88.14,88.33,19000.0,78.633,78.8114,78.6241,78.7936,19000.0
2014-03-10 09:50:00,88.33,88.33,88.2,88.31,94600.0,78.7936,78.7936,78.6776,78.7758,94600.0
2014-03-10 10:00:00,88.3,88.3,88.11,88.12,154000.0,78.7668,78.7668,78.5973,78.6063,154000.0
2014-03-10 10:10:00,88.12,88.15,87.99,88.02,51500.0,78.6063,78.633,78.4903,78.5171,51500.0
2014-03-10 10:20:00,88.01,88.07,87.95,88.01,29000.0,78.5081,78.5617,78.4546,78.5081,29000.0
2014-03-10 10:30:00,88.0,88.0,87.9,87.91,46100.0,78.4992,78.4992,78.41,78.4189,46100.0
2014-03-10 10:40:00,87.89,87.9,87.75,87.89,86900.0,78.4011,78.41,78.2762,78.4011,86900.0
2014-03-10 10:50:00,87.88,87.88,87.81,87.83,89900.0,78.3922,78.3922,78.3297,78.3476,89900.0
2014-03-10 11:00:00,87.8,87.93,87.76,87.93,21500.0,78.3208,78.4368,78.2851,78.4368,21500.0
2014-03-10 11:10:00,87.93,87.99,87.88,87.95,16400.0,78.4368,78.4903,78.3922,78.4546,16400.0
2014-03-10 11:20:00,87.96,88.12,87.96,88.1,23300.0,78.4635,78.6063,78.4635,78.5884,23300.0
2014-03-10 11:30:00,88.1,88.12,88.06,88.08,36100.0,78.5884,78.6063,78.5527,78.5706,36100.0
2014-03-10 11:40:00,88.08,88.1,88.06,88.08,142300.0,78.5706,78.5884,78.5527,78.5706,142300.0
2014-03-10 11:50:00,88.07,88.08,87.97,87.98,26200.0,78.5617,78.5706,78.4725,78.4814,26200.0
2014-03-10 12:00:00,87.99,88.01,87.95,87.98,11400.0,78.4903,78.5081,78.4546,78.4814,11400.0
2014-03-10 12:10:00,87.99,88.03,87.97,88.02,12400.0,78.4903,78.526,78.4725,78.5171,12400.0
2014-03-10 12:20:00,88.03,88.08,88.0,88.04,28800.0,78.526,78.5706,78.4992,78.5349,28800.0
2014-03-10 12:30:00,88.04,88.07,88.01,88.03,20000.0,78.5349,78.5617,78.5081,78.526,20000.0
2014-03-10 12:40:00,88.02,88.04,87.99,88.04,7100.0,78.5171,78.5349,78.4903,78.5349,7100.0
2014-03-10 12:50:00,88.06,88.16,88.02,88.14,42900.0,78.5527,78.6419,78.5171,78.6241,42900.0
2014-03-10 13:00:00,88.15,88.15,88.1,88.1,26600.0,78.633,78.633,78.5884,78.5884,26600.0
2014-03-10 13:10:00,88.11,88.15,88.04,88.04,111400.0,78.5973,78.633,78.5349,78.5349,111400.0
2014-03-10 13:20:00,88.05,88.08,88.03,88.07,39400.0,78.5438,78.5706,78.526,78.5617,39400.0
2014-03-10 13:30:00,88.08,88.08,87.93,87.95,27900.0,78.5706,78.5706,78.4368,78.4546,27900.0
2014-03-10 13:40:00,87.95,87.99,87.95,87.97,13300.0,78.4546,78.4903,78.4546,78.4725,13300.0
2014-03-10 13:50:00,87.97,88.01,87.96,87.97,8900.0,78.4725,78.5081,78.4635,78.4725,8900.0
2014-03-10 14:00:00,87.97,88.0,87.93,87.99,12300.0,78.4725,78.4992,78.4368,78.4903,12300.0
2014-03-10 14:10:00,87.99,87.99,87.96,87.96,18400.0,78.4903,78.4903,78.4635,78.4635,18400.0
2014-03-10 14:20:00,87.97,88.04,87.97,88.02,22000.0,78.4725,78.5349,78.4725,78.5171,22000.0
2014-03-10 14:30:00,88.03,88.06,88.01,88.04,20600.0,78.526,78.5527,78.5081,78.5349,20600.0
2014-03-10 14:40:00,88.05,88.09,88.02,88.09,58600.0,78.5438,78.5795,78.5171,78.5795,58600.0
2014-03-10 14:50:00,88.1,88.15,88.09,88.12,20900.0,78.5884,78.633,78.5795,78.6063,20900.0
2014-03-10 15:00:00,88.12,88.12,88.07,88.09,14200.0,78.6063,78.6063,78.5617,78.5795,14200.0
2014-03-10 15:10:00,88.08,88.08,88.01,88.05,17000.0,78.5706,78.5706,78.5081,78.5438,17000.0
2014-03-10 15:20:00,88.04,88.11,88.04,88.1,12900.0,78.5349,78.5973,78.5349,78.5884,12900.0
2014-03-10 15:30:00,88.09,88.18,88.08,88.17,28900.0,78.5795,78.6598,78.5706,78.6509,28900.0
2014-03-10 15:40:00,88.18,88.25,88.15,88.24,35400.0,78.6598,78.7222,78.633,78.7133,35400.0
2014-03-10 15:50:00,88.24,88.26,88.18,88.24,71900.0,78.7133,78.7311,78.6598,78.7133,71900.0
2014-03-11 09:30:00,88.28,88.36,88.23,88.28,36900.0,78.749,78.8204,78.7044,78.749,36900.0
2014-03-11 09:40:00,88.27,88.32,88.14,88.18,19000.0,78.7401,78.7847,78.6241,78.6598,19000.0
2014-03-11 09:50:00,88.17,88.21,88.05,88.21,23600.0,78.6509,78.6865,78.5438,78.6865,23600.0
2014-03-11 10:00:00,88.28,88.28,88.11,88.25,35600.0,78.749,78.749,78.5973,78.7222,35600.0
2014-03-11 10:10:00,88.25,88.35,88.23,88.35,29700.0,78.7222,78.8114,78.7044,78.8114,29700.0
2014-03-11 10:20:00,88.37,88.42,88.31,88.42,33300.0,78.8293,78.8739,78.7758,78.8739,33300.0
2014-03-11 10:30:00,88.44,88.49,88.43,88.45,36700.0,78.8917,78.9363,78.8828,78.9006,36700.0
2014-03-11 10:40:00,88.46,88.53,88.45,88.53,41000.0,78.9096,78.972,78.9006,78.972,41000.0
2014-03-11 10:50:00,88.54,88.65,88.54,88.59,41400.0,78.9809,79.079,78.9809,79.0255,41400.0
2014-03-11 11:00:00,88.6,88.61,88.53,88.53,55000.0,79.0344,79.0434,78.972,78.972,55000.0
2014-03-11 11:10:00,88.53,88.55,88.5,88.5,15000.0,78.972,78.9898,78.9452,78.9452,15000.0
2014-03-11 11:20:00,88.5,88.54,88.49,88.53,27000.0,78.9452,78.9809,78.9363,78.972,27000.0
2014-03-11 11:30:00,88.52,88.52,88.46,88.48,29900.0,78.9631,78.9631,78.9096,78.9274,29900.0
2014-03-11 11:40:00,88.48,88.48,88.28,88.36,38800.0,78.9274,78.9274,78.749,78.8204,38800.0
2014-03-11 11:50:00,88.35,88.36,88.31,88.34,19400.0,78.8114,78.8204,78.7758,78.8025,19400.0
2014-03-11 12:00:00,88.35,88.36,88.26,88.26,37600.0,78.8114,78.8204,78.7311,78.7311,37600.0
2014-03-11 12:10:00,88.27,88.27,88.1,88.13,35100.0,78.7401,78.7401,78.5884,78.6152,35100.0
2014-03-11 12:20:00,88.09,88.19,88.08,88.17,19700.0,78.5795,78.6687,78.5706,78.6509,19700.0
2014-03-11 12:30:00,88.18,88.2,88.16,88.19,12800.0,78.6598,78.6776,78.6419,78.6687,12800.0
2014-03-11 12:40:00,88.17,88.24,88.15,88.24,15000.0,78.6509,78.7133,78.633,78.7133,15000.0
2014-03-11 12:50:00,88.25,88.26,88.19,88.2,21000.0,78.7222,78.7311,78.6687,78.6776,21000.0
2014-03-11 13:00:00,88.16,88.16,88.06,88.13,15300.0,78.6419,78.6419,78.5527,78.6152,15300.0
2014-03-11 13:10:00,88.12,88.19,88.11,88.17,9200.0,78.6063,78.6687,78.5973,78.6509,9200.0
2014-03-11 13:20:00,88.15,88.17,88.01,88.01,46400.0,78.633,78.6509,78.5081,78.5081,46400.0
2014-03-11 13:30:00,88.0,88.11,87.98,88.11,21300.0,78.4992,78.5973,78.4814,78.5973,21300.0
2014-03-11 13:40:00,88.11,88.2,88.1,88.17,20800.0,78.5973,78.6776,78.5884,78.6509,20800.0
2014-03-11 13:50:00,88.18,88.2,88.15,88.2,17900.0,78.6598,78.6776,78.633,78.6776,17900.0
2014-03-11 14:00:00,88.19,88.23,88.12,88.12,14600.0,78.6687,78.7044,78.6063,78.6063,14600.0
2014-03-11 14:10:00,88.12,88.16,88.03,88.05,16700.0,78.6063,78.6419,78.526,78.5438,16700.0
2014-03-11 14:20:00,88.04,88.05,87.97,88.02,47500.0,78.5349,78.5438,78.4725,78.5171,47500.0
2014-03-11 14:30:00,88.02,88.03,87.87,87.9,37500.0,78.5171,78.526,78.3833,78.41,37500.0
2014-03-11 14:40:00,87.9,87.97,87.86,87.95,22000.0,78.41,78.4725,78.3743,78.4546,22000.0
2014-03-11 14:50:00,87.97,87.99,87.86,87.86,48600.0,78.4725,78.4903,78.3743,78.3743,48600.0
2014-03-11 15:00:00,87.86,87.86,87.73,87.77,121600.0,78.3743,78.3743,78.2584,78.2941,121600.0
2014-03-11 15:10:00,87.78,87.82,87.69,87.78,46900.0,78.303,78.3387,78.2227,78.303,46900.0
2014-03-11 15:20:00,87.77,87.87,87.77,87.82,53400.0,78.2941,78.3833,78.2941,78.3387,53400.0
2014-03-11 15:30:00,87.81,87.92,87.8,87.85,41100.0,78.3297,78.4279,78.3208,78.3654,41100.0
2014-03-11 15:40:00,87.85,87.88,87.77,87.8,93900.0,78.3654,78.3922,78.2941,78.3208,93900.0
2014-03-11 15:50:00,87.79,87.92,87.79,87.9,107800.0,78.3119,78.4279,78.3119,78.41,107800.0
2014-03-12 09:30:00,87.5,87.58,87.41,87.46,162600.0,78.0532,78.1246,77.9729,78.0175,162600.0
2014-03-12 09:40:00,87.47,87.47,87.19,87.3,47200.0,78.0264,78.0264,77.7767,77.8748,47200.0
2014-03-12 09:50:00,87.29,87.41,87.22,87.39,83500.0,77.8659,77.9729,77.8034,77.9551,83500.0
2014-03-12 10:00:00,87.37,87.59,87.35,87.59,44500.0,77.9372,78.1335,77.9194,78.1335,44500.0
2014-03-12 10:10:00,87.62,87.62,87.46,87.48,28700.0,78.1602,78.1602,78.0175,78.0354,28700.0
2014-03-12 10:20:00,87.48,87.65,87.48,87.57,30300.0,78.0354,78.187,78.0354,78.1156,30300.0
2014-03-12 10:30:00,87.57,87.72,87.56,87.56,35100.0,78.1156,78.2495,78.1067,78.1067,35100.0
2014-03-12 10:40:00,87.57,87.65,87.49,87.54,52100.0,78.1156,78.187,78.0443,78.0889,52100.0
2014-03-12 10:50:00,87.54,87.78,87.49,87.76,58200.0,78.0889,78.303,78.0443,78.2851,58200.0
2014-03-12 11:00:00,87.76,87.8,87.67,87.78,45200.0,78.2851,78.3208,78.2048,78.303,45200.0
2014-03-12 11:10:00,87.79,87.83,87.74,87.81,26700.0,78.3119,78.3476,78.2673,78.3297,26700.0
2014-03-12 11:20:00,87.82,87.94,87.82,87.9,20800.0,78.3387,78.4457,78.3387,78.41,20800.0
2014-03-12 11:30:00,87.92,87.92,87.83,87.83,24700.0,78.4279,78.4279,78.3476,78.3476,24700.0
2014-03-12 11:40:00,87.85,87.86,87.81,87.84,181500.0,78.3654,78.3743,78.3297,78.3565,181500.0
2014-03-12 11:50:00,87.83,87.86,87.73,87.73,40200.0,78.3476,78.3743,78.2584,78.2584,40200.0
2014-03-12 12:00:00,87.73,87.83,87.7,87.78,22300.0,78.2584,78.3476,78.2316,78.303,22300.0
2014-03-12 12:10:00,87.76,87.8,87.72,87.76,37300.0,78.2851,78.3208,78.2495,78.2851,37300.0
2014-03-12 12:20:00,87.77,87.81,87.7,87.72,20300.0,78.2941,78.3297,78.2316,78.2495,20300.0
2014-03-12 12:30:00,87.73,87.74,87.68,87.7,19700.0,78.2584,78.2673,78.2138,78.2316,19700.0
2014-03-12 12:40:00,87.69,87.78,87.69,87.73,22600.0,78.2227,78.303,78.2227,78.2584,22600.0
2014-03-12 12:50:00,87.74,87.86,87.73,87.85,15300.0,78.2673,78.3743,78.2584,78.3654,15300.0
2014-03-12 13:00:00,87.86,87.86,87.78,87.78,8800.0,78.3743,78.3743,78.303,78.303,8800.0
2014-03-12 13:10:00,87.78,87.78,87.68,87.75,15300.0,78.303,78.303,78.2138,78.2762,15300.0
2014-03-12 13:20:00,87.74,87.75,87.69,87.73,21700.0,78.2673,78.2762,78.2227,78.2584,21700.0
2014-03-12 13:30:00,87.74,87.8,87.73,87.78,36500.0,78.2673,78.3208,78.2584,78.303,36500.0
2014-03-12 13:40:00,87.77,87.82,87.76,87.8,34000.0,78.2941,78.3387,78.2851,78.3208,34000.0
2014-03-12 13:50:00,87.79,87.82,87.78,87.81,33700.0,78.3119,78.3387,78.303,78.3297,33700.0
2014-03-12 14:00:00,87.81,87.91,87.81,87.81,80600.0,78.3297,78.4189,78.3297,78.3297,80600.0
2014-03-12 14:10:00,87.81,87.84,87.76,87.84,28500.0,78.3297,78.3565,78.2851,78.3565,28500.0
2014-03-12 14:20:00,87.83,87.88,87.83,87.87,38200.0,78.3476,78.3922,78.3476,78.3833,38200.0
2014-03-12 14:30:00,87.87,87.87,87.8,87.86,18700.0,78.3833,78.3833,78.3208,78.3743,18700.0
2014-03-12 14:40:00,87.85,87.88,87.82,87.86,12500.0,78.3654,78.3922,78.3387,78.3743,12500.0
2014-03-12 14:50:00,87.86,87.87,87.79,87.79,63500.0,78.3743,78.3833,78.3119,78.3119,63500.0
2014-03-12 15:00:00,87.79,87.85,87.79,87.83,38200.0,78.3119,78.3654,78.3119,78.3476,38200.0
2014-03-12 15:10:00,87.83,87.84,87.74,87.76,61300.0,78.3476,78.3565,78.2673,78.2851,61300.0
2014-03-12 15:20:00,87.78,87.78,87.73,87.74,41500.0,78.303,78.303,78.2584,78.2673,41500.0
2014-03-12 15:30:00,87.75,87.79,87.72,87.79,42200.0,78.2762,78.3119,78.2495,78.3119,42200.0
2014-03-12 15:40:00,87.79,87.88,87.77,87.88,109900.0,78.3119,78.3922,78.2941,78.3922,109900.0
2014-03-12 15:50:00,87.88,87.96,87.87,87.94,65400.0,78.3922,78.4635,78.3833,78.4457,65400.0
2014-03-13 09:30:00,88.23,88.26,88.12,88.18,24100.0,78.7044,78.7311,78.6063,78.6598,24100.0
2014-03-13 09:40:00,88.18,88.22,88.05,88.11,22500.0,78.6598,78.6955,78.5438,78.5973,22500.0
2014-03-13 09:50:00,88.1,88.14,88.01,88.08,22400.0,78.5884,78.6241,78.5081,78.5706,22400.0
2014-03-13 10:00:00,88.11,88.13,88.04,88.06,22500.0,78.5973,78.6152,78.5349,78.5527,22500.0
2014-03-13 10:10:00,88.06,88.06,87.92,87.99,31800.0,78.5527,78.5527,78.4279,78.4903,31800.0
2014-03-13 10:20:00,88.02,88.06,87.98,88.04,19400.0,78.5171,78.5527,78.4814,78.5349,19400.0
2014-03-13 10:30:00,88.03,88.07,87.9,87.92,38500.0,78.526,78.5617,78.41,78.4279,38500.0
2014-03-13 10:40:00,87.92,87.92,87.73,87.74,51400.0,78.4279,78.4279,78.2584,78.2673,51400.0
2014-03-13 10:50:00,87.75,87.84,87.73,87.73,30200.0,78.2762,78.3565,78.2584,78.2584,30200.0
2014-03-13 11:00:00,87.73,87.81,87.68,87.75,82300.0,78.2584,78.3297,78.2138,78.2762,82300.0
2014-03-13 11:10:00,87.75,87.84,87.71,87.82,52600.0,78.2762,78.3565,78.2405,78.3387,52600.0
2014-03-13 11:20:00,87.81,87.81,87.6,87.63,44200.0,78.3297,78.3297,78.1424,78.1692,44200.0
2014-03-13 11:30:00,87.63,87.71,87.59,87.69,21500.0,78.1692,78.2405,78.1335,78.2227,21500.0
2014-03-13 11:40:00,87.67,87.73,87.62,87.63,83900.0,78.2048,78.2584,78.1602,78.1692,83900.0
2014-03-13 11:50:00,87.61,87.61,87.52,87.57,37700.0,78.1513,78.1513,78.071,78.1156,37700.0
2014-03-13 12:00:00,87.57,87.6,87.46,87.49,24700.0,78.1156,78.1424,78.0175,78.0443,24700.0
2014-03-13 12:10:00,87.51,87.52,87.38,87.44,29500.0,78.0621,78.071,77.9462,77.9997,29500.0
2014-03-13 12:20:00,87.43,87.45,87.28,87.3,32200.0,77.9908,78.0086,77.857,77.8748,32200.0
2014-03-13 12:30:00,87.29,87.29,87.12,87.12,43700.0,77.8659,77.8659,77.7142,77.7142,43700.0
2014-03-13 12:40:00,87.12,87.26,87.11,87.21,32600.0,77.7142,77.8391,77.7053,77.7945,32600.0
2014-03-13 12:50:00,87.21,87.22,87.05,87.08,34400.0,77.7945,77.8034,77.6518,77.6785,34400.0
2014-03-13 13:00:00,87.06,87.06,86.73,86.87,118500.0,77.6607,77.6607,77.3663,77.4912,118500.0
2014-03-13 13:10:00,86.86,87.04,86.86,87.01,59200.0,77.4823,77.6429,77.4823,77.6161,59200.0
2014-03-13 13:20:00,87.0,87.12,86.95,87.11,76900.0,77.6072,77.7142,77.5626,77.7053,76900.0
2014-03-13 13:30:00,87.11,87.11,86.91,86.92,28700.0,77.7053,77.7053,77.5269,77.5358,28700.0
2014-03-13 13:40:00,86.9,87.08,86.89,87.06,55200.0,77.518,77.6785,77.5091,77.6607,55200.0
2014-03-13 13:50:00,87.05,87.05,86.9,86.97,40400.0,77.6518,77.6518,77.518,77.5804,40400.0
2014-03-13 14:00:00,86.97,87.0,86.84,86.84,29400.0,77.5804,77.6072,77.4645,77.4645,29400.0
2014-03-13 14:10:00,86.86,86.92,86.83,86.83,36900.0,77.4823,77.5358,77.4555,77.4555,36900.0
2014-03-13 14:20:00,86.82,86.87,86.76,86.85,45300.0,77.4466,77.4912,77.3931,77.4734,45300.0
2014-03-13 14:30:00,86.85,86.98,86.84,86.88,39100.0,77.4734,77.5893,77.4645,77.5001,39100.0
2014-03-13 14:40:00,86.91,86.96,86.7,86.77,110900.0,77.5269,77.5715,77.3396,77.402,110900.0
2014-03-13 14:50:00,86.76,86.81,86.69,86.75,124500.0,77.3931,77.4377,77.3307,77.3842,124500.0
2014-03-13 15:00:00,86.76,86.84,86.62,86.62,105900.0,77.3931,77.4645,77.2682,77.2682,105900.0
2014-03-13 15:10:00,86.62,86.67,86.52,86.52,106400.0,77.2682,77.3128,77.179,77.179,106400.0
2014-03-13 15:20:00,86.53,86.68,86.53,86.68,75800.0,77.1879,77.3217,77.1879,77.3217,75800.0
2014-03-13 15:30:00,86.69,86.78,86.62,86.77,121000.0,77.3307,77.4109,77.2682,77.402,121000.0
2014-03-13 15:40:00,86.79,86.87,86.76,86.85,66900.0,77.4199,77.4912,77.3931,77.4734,66900.0
2014-03-13 15:50:00,86.85,86.85,86.73,86.77,58700.0,77.4734,77.4734,77.3663,77.402,58700.0
2014-03-14 09:30:00,86.56,86.86,86.51,86.86,138100.0,77.2147,77.4823,77.1701,77.4823,138100.0
2014-03-14 09:40:00,86.85,87.03,86.85,86.86,30700.0,77.4734,77.6339,77.4734,77.4823,30700.0
2014-03-14 09:50:00,86.9,86.91,86.71,86.71,43100.0,77.518,77.5269,77.3485,77.3485,43100.0
2014-03-14 10:00:00,86.72,87.07,86.72,87.05,103800.0,77.3574,77.6696,77.3574,77.6518,103800.0
2014-03-14 10:10:00,87.04,87.07,86.93,87.03,59200.0,77.6429,77.6696,77.5447,77.6339,59200.0
2014-03-14 10:20:00,87.03,87.03,86.9,86.95,273500.0,77.6339,77.6339,77.518,77.5626,273500.0
2014-03-14 10:30:00,86.96,87.0,86.87,86.94,76800.0,77.5715,77.6072,77.4912,77.5537,76800.0
2014-03-14 10:40:00,86.95,86.98,86.84,86.9,22400.0,77.5626,77.5893,77.4645,77.518,22400.0
2014-03-14 10:50:00,86.89,86.9,86.71,86.74,44200.0,77.5091,77.518,77.3485,77.3753,44200.0
2014-03-14 11:00:00,86.74,86.8,86.63,86.68,55700.0,77.3753,77.4288,77.2771,77.3217,55700.0
2014-03-14 11:10:00,86.66,86.66,86.59,86.62,27600.0,77.3039,77.3039,77.2414,77.2682,27600.0
2014-03-14 11:20:00,86.61,86.67,86.52,86.66,82900.0,77.2593,77.3128,77.179,77.3039,82900.0
2014-03-14 11:30:00,86.66,86.8,86.64,86.79,96100.0,77.3039,77.4288,77.2861,77.4199,96100.0
2014-03-14 11:40:00,86.81,87.02,86.79,87.02,186000.0,77.4377,77.625,77.4199,77.625,186000.0
2014-03-14 11:50:00,87.03,87.09,86.97,87.03,112200.0,77.6339,77.6875,77.5804,77.6339,112200.0
2014-03-14 12:00:00,87.03,87.05,86.88,86.93,48800.0,77.6339,77.6518,77.5001,77.5447,48800.0
2014-03-14 12:10:00,86.94,87.03,86.94,86.97,35800.0,77.5537,77.6339,77.5537,77.5804,35800.0
2014-03-14 12:20:00,86.97,87.04,86.85,86.85,34900.0,77.5804,77.6429,77.4734,77.4734,34900.0
2014-03-14 12:30:00,86.86,86.94,86.76,86.93,98400.0,77.4823,77.5537,77.3931,77.5447,98400.0
2014-03-14 12:40:00,86.92,87.01,86.89,86.96,75700.0,77.5358,77.6161,77.5091,77.5715,75700.0
2014-03-14 12:50:00,86.95,86.97,86.89,86.97,11000.0,77.5626,77.5804,77.5091,77.5804,11000.0
2014-03-14 13:00:00,86.99,87.0,86.86,86.89,31200.0,77.5983,77.6072,77.4823,77.5091,31200.0
2014-03-14 13:10:00,86.89,86.93,86.85,86.9,10400.0,77.5091,77.5447,77.4734,77.518,10400.0
2014-03-14 13:20:00,86.89,86.92,86.8,86.86,27000.0,77.5091,77.5358,77.4288,77.4823,27000.0
2014-03-14 13:30:00,86.86,86.9,86.82,86.83,15200.0,77.4823,77.518,77.4466,77.4555,15200.0
2014-03-14 13:40:00,86.81,86.81,86.72,86.73,32500.0,77.4377,77.4377,77.3574,77.3663,32500.0
2014-03-14 13:50:00,86.75,86.84,86.75,86.82,60300.0,77.3842,77.4645,77.3842,77.4466,60300.0
2014-03-14 14:00:00,86.82,86.83,86.75,86.8,23600.0,77.4466,77.4555,77.3842,77.4288,23600.0
2014-03-14 14:10:00,86.8,86.84,86.75,86.82,120500.0,77.4288,77.4645,77.3842,77.4466,120500.0
2014-03-14 14:20:00,86.82,86.84,86.78,86.83,51800.0,77.4466,77.4645,77.4109,77.4555,51800.0
2014-03-14 14:30:00,86.83,86.83,86.74,86.74,38900.0,77.4555,77.4555,77.3753,77.3753,38900.0
2014-03-14 14:40:00,86.73,86.76,86.67,86.7,53500.0,77.3663,77.3931,77.3128,77.3396,53500.0
2014-03-14 14:50:00,86.7,86.72,86.57,86.57,61300.0,77.3396,77.3574,77.2236,77.2236,61300.0
2014-03-14 15:00:00,86.58,86.67,86.57,86.63,35100.0,77.2325,77.3128,77.2236,77.2771,35100.0
2014-03-14 15:10:00,86.63,86.63,86.55,86.57,34700.0,77.2771,77.2771,77.2058,77.2236,34700.0
2014-03-14 15:20:00,86.58,86.68,86.58,86.63,64300.0,77.2325,77.3217,77.2325,77.2771,64300.0
2014-03-14 15:30:00,86.64,86.73,86.61,86.63,52100.0,77.2861,77.3663,77.2593,77.2771,52100.0
2014-03-14 15:40:00,86.63,86.68,86.55,86.56,78300.0,77.2771,77.3217,77.2058,77.2147,78300.0
2014-03-14 15:50:00,86.56,86.62,86.51,86.57,272400.0,77.2147,77.2682,77.1701,77.2236,272400.0
2014-03-17 09:30:00,87.03,87.35,86.98,87.35,28000.0,77.6339,77.9194,77.5893,77.9194,28000.0
2014-03-17 09:40:00,87.38,87.45,87.34,87.44,13600.0,77.9462,78.0086,77.9105,77.9997,13600.0
2014-03-17 09:50:00,87.46,87.49,87.4,87.45,12700.0,78.0175,78.0443,77.964,78.0086,12700.0
2014-03-17 10:00:00,87.42,87.62,87.41,87.55,49700.0,77.9818,78.1602,77.9729,78.0978,49700.0
2014-03-17 10:10:00,87.55,87.59,87.44,87.47,30000.0,78.0978,78.1335,77.9997,78.0264,30000.0
2014-03-17 10:20:00,87.47,87.51,87.37,87.38,69900.0,78.0264,78.0621,77.9372,77.9462,69900.0
2014-03-17 10:30:00,87.41,87.41,87.31,87.33,26700.0,77.9729,77.9729,77.8837,77.9016,26700.0
2014-03-17 10:40:00,87.35,87.41,87.18,87.23,50700.0,77.9194,77.9729,77.7678,77.8124,50700.0
2014-03-17 10:50:00,87.24,87.37,87.22,87.27,65700.0,77.8213,77.9372,77.8034,77.848,65700.0
2014-03-17 11:00:00,87.25,87.39,87.25,87.31,80200.0,77.8302,77.9551,77.8302,77.8837,80200.0
2014-03-17 11:10:00,87.31,87.37,87.28,87.35,33600.0,77.8837,77.9372,77.857,77.9194,33600.0
2014-03-17 11:20:00,87.33,87.34,87.15,87.18,40000.0,77.9016,77.9105,77.741,77.7678,40000.0
2014-03-17 11:30:00,87.18,87.21,87.13,87.16,14300.0,77.7678,77.7945,77.7231,77.7499,14300.0
2014-03-17 11:40:00,87.15,87.26,87.12,87.25,26000.0,77.741,77.8391,77.7142,77.8302,26000.0
2014-03-17 11:50:00,87.26,87.34,87.22,87.34,27800.0,77.8391,77.9105,77.8034,77.9105,27800.0
2014-03-17 12:00:00,87.34,87.36,87.28,87.34,32200.0,77.9105,77.9283,77.857,77.9105,32200.0
2014-03-17 12:10:00,87.33,87.5,87.33,87.48,23400.0,77.9016,78.0532,77.9016,78.0354,23400.0
2014-03-17 12:20:00,87.47,87.47,87.43,87.46,11400.0,78.0264,78.0264,77.9908,78.0175,11400.0
2014-03-17 12:30:00,87.47,87.5,87.39,87.39,13600.0,78.0264,78.0532,77.9551,77.9551,13600.0
2014-03-17 12:40:00,87.42,87.48,87.38,87.38,33300.0,77.9818,78.0354,77.9462,77.9462,33300.0
2014-03-17 12:50:00,87.38,87.44,87.36,87.43,16400.0,77.9462,77.9997,77.9283,77.9908,16400.0
2014-03-17 13:00:00,87.45,87.48,87.39,87.4,17000.0,78.0086,78.0354,77.9551,77.964,17000.0
2014-03-17 13:10:00,87.41,87.42,87.34,87.38,23500.0,77.9729,77.9818,77.9105,77.9462,23500.0
2014-03-17 13:20:00,87.39,87.44,87.36,87.36,16300.0,77.9551,77.9997,77.9283,77.9283,16300.0
2014-03-17 13:30:00,87.36,87.43,87.35,87.43,32900.0,77.9283,77.9908,77.9194,77.9908,32900.0
2014-03-17 13:40:00,87.43,87.48,87.43,87.47,24600.0,77.9908,78.0354,77.9908,78.0264,24600.0
2014-03-17 13:50:00,87.47,87.48,87.39,87.43,99800.0,78.0264,78.0354,77.9551,77.9908,99800.0
2014-03-17 14:00:00,87.44,87.47,87.42,87.44,10200.0,77.9997,78.0264,77.9818,77.9997,10200.0
2014-03-17 14:10:00,87.43,87.43,87.37,87.38,14300.0,77.9908,77.9908,77.9372,77.9462,14300.0
2014-03-17 14:20:00,87.39,87.55,87.39,87.53,60700.0,77.9551,78.0978,77.9551,78.08,60700.0
2014-03-17 14:30:00,87.52,87.53,87.42,87.42,18100.0,78.071,78.08,77.9818,77.9818,18100.0
2014-03-17 14:40:00,87.42,87.47,87.39,87.45,19000.0,77.9818,78.0264,77.9551,78.0086,19000.0
2014-03-17 14:50:00,87.46,87.47,87.43,87.44,56500.0,78.0175,78.0264,77.9908,77.9997,56500.0
2014-03-17 15:00:00,87.44,87.48,87.4,87.48,53000.0,77.9997,78.0354,77.964,78.0354,53000.0
2014-03-17 15:10:00,87.48,87.49,87.44,87.44,16400.0,78.0354,78.0443,77.9997,77.9997,16400.0
2014-03-17 15:20:00,87.44,87.46,87.38,87.42,30500.0,77.9997,78.0175,77.9462,77.9818,30500.0
2014-03-17 15:30:00,87.44,87.44,87.35,87.39,37500.0,77.9997,77.9997,77.9194,77.9551,37500.0
2014-03-17 15:40:00,87.38,87.39,87.26,87.29,71900.0,77.9462,77.9551,77.8391,77.8659,71900.0
2014-03-17 15:50:00,87.3,87.37,87.3,87.35,75600.0,77.8748,77.9372,77.8748,77.9194,75600.0
2014-03-18 09:30:00,87.57,87.67,87.47,87.67,37000.0,78.1156,78.2048,78.0264,78.2048,37000.0
2014-03-18 09:40:00,87.65,87.71,87.57,87.69,28200.0,78.187,78.2405,78.1156,78.2227,28200.0
2014-03-18 09:50:00,87.68,87.81,87.68,87.77,44000.0,78.2138,78.3297,78.2138,78.2941,44000.0
2014-03-18 10:00:00,87.79,87.8,87.7,87.73,34700.0,78.3119,78.3208,78.2316,78.2584,34700.0
2014-03-18 10:10:00,87.73,87.93,87.73,87.92,43500.0,78.2584,78.4368,78.2584,78.4279,43500.0
2014-03-18 10:20:00,87.93,87.99,87.9,87.97,38200.0,78.4368,78.4903,78.41,78.4725,38200.0
2014-03-18 10:30:00,87.98,88.03,87.97,87.98,28300.0,78.4814,78.526,78.4725,78.4814,28300.0
2014-03-18 10:40:00,87.98,87.99,87.92,87.94,37400.0,78.4814,78.4903,78.4279,78.4457,37400.0
2014-03-18 10:50:00,87.94,87.96,87.82,87.82,35900.0,78.4457,78.4635,78.3387,78.3387,35900.0
2014-03-18 11:00:00,87.83,87.9,87.82,87.86,25500.0,78.3476,78.41,78.3387,78.3743,25500.0
2014-03-18 11:10:00,87.84,87.95,87.84,87.95,54200.0,78.3565,78.4546,78.3565,78.4546,54200.0
2014-03-18 11:20:00,87.96,88.0,87.95,87.98,33400.0,78.4635,78.4992,78.4546,78.4814,33400.0
2014-03-18 11:30:00,87.98,88.02,87.96,88.0,31700.0,78.4814,78.5171,78.4635,78.4992,31700.0
2014-03-18 11:40:00,88.0,88.01,87.86,87.93,83500.0,78.4992,78.5081,78.3743,78.4368,83500.0
2014-03-18 11:50:00,87.93,88.02,87.91,88.01,61100.0,78.4368,78.5171,78.4189,78.5081,61100.0
2014-03-18 12:00:00,88.02,88.04,87.99,88.03,57500.0,78.5171,78.5349,78.4903,78.526,57500.0
2014-03-18 12:10:00,88.04,88.06,87.96,87.98,44900.0,78.5349,78.5527,78.4635,78.4814,44900.0
2014-03-18 12:20:00,87.97,87.98,87.9,87.93,148500.0,78.4725,78.4814,78.41,78.4368,148500.0
2014-03-18 12:30:00,87.93,87.98,87.91,87.98,24800.0,78.4368,78.4814,78.4189,78.4814,24800.0
2014-03-18 12:40:00,87.94,87.95,87.88,87.92,39500.0,78.4457,78.4546,78.3922,78.4279,39500.0
2014-03-18 12:50:00,87.91,87.95,87.91,87.94,42800.0,78.4189,78.4546,78.4189,78.4457,42800.0
2014-03-18 13:00:00,87.95,87.98,87.92,87.95,35200.0,78.4546,78.4814,78.4279,78.4546,35200.0
2014-03-18 13:10:00,87.95,87.95,87.9,87.93,22400.0,78.4546,78.4546,78.41,78.4368,22400.0
2014-03-18 13:20:00,87.93,88.05,87.93,88.03,35300.0,78.4368,78.5438,78.4368,78.526,35300.0
2014-03-18 13:30:00,88.03,88.05,88.0,88.02,31900.0,78.526,78.5438,78.4992,78.5171,31900.0
2014-03-18 13:40:00,88.02,88.14,88.02,88.09,62400.0,78.5171,78.6241,78.5171,78.5795,62400.0
2014-03-18 13:50:00,88.09,88.13,88.06,88.09,28500.0,78.5795,78.6152,78.5527,78.5795,28500.0
2014-03-18 14:00:00,88.1,88.13,88.09,88.12,41600.0,78.5884,78.6152,78.5795,78.6063,41600.0
2014-03-18 14:10:00,88.12,88.12,88.05,88.05,22100.0,78.6063,78.6063,78.5438,78.5438,22100.0
2014-03-18 14:20:00,88.05,88.11,88.05,88.11,14500.0,78.5438,78.5973,78.5438,78.5973,14500.0
2014-03-18 14:30:00,88.11,88.12,88.08,88.1,11500.0,78.5973,78.6063,78.5706,78.5884,11500.0
2014-03-18 14:40:00,88.1,88.15,88.07,88.14,39700.0,78.5884,78.633,78.5617,78.6241,39700.0
2014-03-18 14:50:00,88.13,88.16,88.09,88.11,63700.0,78.6152,78.6419,78.5795,78.5973,63700.0
2014-03-18 15:00:00,88.12,88.13,88.05,88.11,72900.0,78.6063,78.6152,78.5438,78.5973,72900.0
2014-03-18 15:10:00,88.12,88.12,88.09,88.09,40300.0,78.6063,78.6063,78.5795,78.5795,40300.0
2014-03-18 15:20:00,88.1,88.12,88.05,88.07,51700.0,78.5884,78.6063,78.5438,78.5617,51700.0
2014-03-18 15:30:00,88.07,88.09,88.02,88.07,40600.0,78.5617,78.5795,78.5171,78.5617,40600.0
2014-03-18 15:40:00,88.08,88.09,88.01,88.02,34600.0,78.5706,78.5795,78.5081,78.5171,34600.0
2014-03-18 15:50:00,88.03,88.1,88.03,88.08,70100.0,78.526,78.5884,78.526,78.5706,70100.0
2014-03-19 09:30:00,88.08,88.08,87.91,87.95,25600.0,78.5706,78.5706,78.4189,78.4546,25600.0
2014-03-19 09:40:00,87.95,87.99,87.92,87.97,18400.0,78.4546,78.4903,78.4279,78.4725,18400.0
2014-03-19 09:50:00,87.97,88.12,87.92,88.1,58200.0,78.4725,78.6063,78.4279,78.5884,58200.0
2014-03-19 10:00:00,88.11,88.13,88.07,88.09,21300.0,78.5973,78.6152,78.5617,78.5795,21300.0
2014-03-19 10:10:00,88.1,88.15,88.07,88.08,34500.0,78.5884,78.633,78.5617,78.5706,34500.0
2014-03-19 10:20:00,88.07,88.12,88.03,88.11,15200.0,78.5617,78.6063,78.526,78.5973,15200.0
2014-03-19 10:30:00,88.1,88.1,87.98,88.01,33400.0,78.5884,78.5884,78.4814,78.5081,33400.0
2014-03-19 10:40:00,88.0,88.03,87.93,88.03,52300.0,78.4992,78.526,78.4368,78.526,52300.0
2014-03-19 10:50:00,88.04,88.06,88.01,88.01,25500.0,78.5349,78.5527,78.5081,78.5081,25500.0
2014-03-19 11:00:00,88.01,88.06,88.01,88.06,21500.0,78.5081,78.5527,78.5081,78.5527,21500.0
2014-03-19 11:10:00,88.04,88.07,88.04,88.05,20800.0,78.5349,78.5617,78.5349,78.5438,20800.0
2014-03-19 11:20:00,88.05,88.05,88.0,88.01,15000.0,78.5438,78.5438,78.4992,78.5081,15000.0
2014-03-19 11:30:00,87.99,87.99,87.92,87.93,9800.0,78.4903,78.4903,78.4279,78.4368,9800.0
2014-03-19 11:40:00,87.92,87.99,87.91,87.98,12600.0,78.4279,78.4903,78.4189,78.4814,12600.0
2014-03-19 11:50:00,87.97,87.98,87.96,87.97,14200.0,78.4725,78.4814,78.4635,78.4725,14200.0
2014-03-19 12:00:00,87.97,88.06,87.97,88.03,20400.0,78.4725,78.5527,78.4725,78.526,20400.0
2014-03-19 12:10:00,88.02,88.05,87.99,88.04,28700.0,78.5171,78.5438,78.4903,78.5349,28700.0
2014-03-19 12:20:00,88.04,88.04,88.0,88.0,17400.0,78.5349,78.5349,78.4992,78.4992,17400.0
2014-03-19 12:30:00,88.01,88.03,87.97,87.98,9900.0,78.5081,78.526,78.4725,78.4814,9900.0
2014-03-19 12:40:00,87.99,88.03,87.96,88.03,41700.0,78.4903,78.526,78.4635,78.526,41700.0
2014-03-19 12:50:00,88.03,88.06,88.02,88.06,14900.0,78.526,78.5527,78.5171,78.5527,14900.0
2014-03-19 13:00:00,88.07,88.09,88.05,88.05,12700.0,78.5617,78.5795,78.5438,78.5438,12700.0
2014-03-19 13:10:00,88.05,88.09,88.04,88.09,9900.0,78.5438,78.5795,78.5349,78.5795,9900.0
2014-03-19 13:20:00,88.08,88.1,88.06,88.08,34600.0,78.5706,78.5884,78.5527,78.5706,34600.0
2014-03-19 13:30:00,88.08,88.08,88.06,88.07,5400.0,78.5706,78.5706,78.5527,78.5617,5400.0
2014-03-19 13:40:00,88.07,88.07,88.03,88.03,30200.0,78.5617,78.5617,78.526,78.526,30200.0
2014-03-19 13:50:00,88.04,88.08,88.04,88.07,17200.0,78.5349,78.5706,78.5349,78.5617,17200.0
2014-03-19 14:00:00,88.07,88.07,87.62,87.69,79100.0,78.5617,78.5617,78.1602,78.2227,79100.0
2014-03-19 14:10:00,87.76,87.86,87.72,87.84,70000.0,78.2851,78.3743,78.2495,78.3565,70000.0
2014-03-19 14:20:00,87.84,87.89,87.78,87.8,122600.0,78.3565,78.4011,78.303,78.3208,122600.0
2014-03-19 14:30:00,87.8,87.89,87.74,87.78,91400.0,78.3208,78.4011,78.2673,78.303,91400.0
2014-03-19 14:40:00,87.77,87.77,87.64,87.67,116600.0,78.2941,78.2941,78.1781,78.2048,116600.0
2014-03-19 14:50:00,87.66,87.79,87.65,87.75,74900.0,78.1959,78.3119,78.187,78.2762,74900.0
2014-03-19 15:00:00,87.75,87.76,87.19,87.2,166100.0,78.2762,78.2851,77.7767,77.7856,166100.0
2014-03-19 15:10:00,87.19,87.23,86.94,87.19,175000.0,77.7767,77.8124,77.5537,77.7767,175000.0
2014-03-19 15:20:00,87.22,87.34,87.21,87.3,61700.0,77.8034,77.9105,77.7945,77.8748,61700.0
2014-03-19 15:30:00,87.3,87.44,87.25,87.41,118300.0,77.8748,77.9997,77.8302,77.9729,118300.0
2014-03-19 15:40:00,87.43,87.58,87.4,87.54,101500.0,77.9908,78.1246,77.964,78.0889,101500.0
2014-03-19 15:50:00,87.51,87.53,87.42,87.45,118800.0,78.0621,78.08,77.9818,78.0086,118800.0
2014-03-20 09:30:00,87.18,87.39,87.18,87.29,136300.0,77.7678,77.9551,77.7678,77.8659,136300.0
2014-03-20 09:40:00,87.31,87.37,87.07,87.07,35100.0,77.8837,77.9372,77.6696,77.6696,35100.0
2014-03-20 09:50:00,87.07,87.21,87.01,87.16,40700.0,77.6696,77.7945,77.6161,77.7499,40700.0
2014-03-20 10:00:00,87.2,87.54,87.09,87.54,73200.0,77.7856,78.0889,77.6875,78.0889,73200.0
2014-03-20 10:10:00,87.53,87.67,87.49,87.61,92700.0,78.08,78.2048,78.0443,78.1513,92700.0
2014-03-20 10:20:00,87.62,87.65,87.54,87.55,58500.0,78.1602,78.187,78.0889,78.0978,58500.0
2014-03-20 10:30:00,87.56,87.64,87.56,87.57,87300.0,78.1067,78.1781,78.1067,78.1156,87300.0
2014-03-20 10:40:00,87.58,87.64,87.57,87.58,47800.0,78.1246,78.1781,78.1156,78.1246,47800.0
2014-03-20 10:50:00,87.59,87.61,87.48,87.51,45700.0,78.1335,78.1513,78.0354,78.0621,45700.0
2014-03-20 11:00:00,87.51,87.53,87.44,87.52,35100.0,78.0621,78.08,77.9997,78.071,35100.0
2014-03-20 11:10:00,87.53,87.53,87.41,87.43,21000.0,78.08,78.08,77.9729,77.9908,21000.0
2014-03-20 11:20:00,87.44,87.49,87.35,87.49,113900.0,77.9997,78.0443,77.9194,78.0443,113900.0
2014-03-20 11:30:00,87.49,87.53,87.43,87.47,62700.0,78.0443,78.08,77.9908,78.0264,62700.0
2014-03-20 11:40:00,87.47,87.53,87.43,87.51,41800.0,78.0264,78.08,77.9908,78.0621,41800.0
2014-03-20 11:50:00,87.5,87.56,87.48,87.54,19300.0,78.0532,78.1067,78.0354,78.0889,19300.0
2014-03-20 12:00:00,87.54,87.58,87.49,87.54,37500.0,78.0889,78.1246,78.0443,78.0889,37500.0
2014-03-20 12:10:00,87.55,87.68,87.53,87.65,18400.0,78.0978,78.2138,78.08,78.187,18400.0
2014-03-20 12:20:00,87.66,87.77,87.66,87.77,29800.0,78.1959,78.2941,78.1959,78.2941,29800.0
2014-03-20 12:30:00,87.78,87.78,87.72,87.74,14000.0,78.303,78.303,78.2495,78.2673,14000.0
2014-03-20 12:40:00,87.76,87.83,87.74,87.81,27500.0,78.2851,78.3476,78.2673,78.3297,27500.0
2014-03-20 12:50:00,87.81,87.81,87.78,87.79,37600.0,78.3297,78.3297,78.303,78.3119,37600.0
2014-03-20 13:00:00,87.81,87.86,87.8,87.84,48900.0,78.3297,78.3743,78.3208,78.3565,48900.0
2014-03-20 13:10:00,87.83,87.84,87.78,87.78,21100.0,78.3476,78.3565,78.303,78.303,21100.0
2014-03-20 13:20:00,87.79,87.8,87.72,87.72,54400.0,78.3119,78.3208,78.2495,78.2495,54400.0
2014-03-20 13:30:00,87.71,87.76,87.7,87.74,39800.0,78.2405,78.2851,78.2316,78.2673,39800.0
2014-03-20 13:40:00,87.74,87.77,87.7,87.77,63900.0,78.2673,78.2941,78.2316,78.2941,63900.0
2014-03-20 13:50:00,87.77,87.79,87.74,87.78,78000.0,78.2941,78.3119,78.2673,78.303,78000.0
2014-03-20 14:00:00,87.78,87.79,87.75,87.76,16400.0,78.303,78.3119,78.2762,78.2851,16400.0
2014-03-20 14:10:00,87.76,87.8,87.75,87.79,25700.0,78.2851,78.3208,78.2762,78.3119,25700.0
2014-03-20 14:20:00,87.81,87.82,87.79,87.82,23100.0,78.3297,78.3387,78.3119,78.3387,23100.0
2014-03-20 14:30:00,87.82,87.83,87.78,87.8,23700.0,78.3387,78.3476,78.303,78.3208,23700.0
2014-03-20 14:40:00,87.81,87.81,87.74,87.76,38900.0,78.3297,78.3297,78.2673,78.2851,38900.0
2014-03-20 14:50:00,87.76,87.8,87.74,87.75,19900.0,78.2851,78.3208,78.2673,78.2762,19900.0
2014-03-20 15:00:00,87.72,87.74,87.66,87.69,50700.0,78.2495,78.2673,78.1959,78.2227,50700.0
2014-03-20 15:10:00,87.7,87.7,87.65,87.68,43500.0,78.2316,78.2316,78.187,78.2138,43500.0
2014-03-20 15:20:00,87.67,87.69,87.59,87.6,51600.0,78.2048,78.2227,78.1335,78.1424,51600.0
2014-03-20 15:30:00,87.6,87.69,87.6,87.67,61100.0,78.1424,78.2227,78.1424,78.2048,61100.0
2014-03-20 15:40:00,87.67,87.72,87.66,87.7,59400.0,78.2048,78.2495,78.1959,78.2316,59400.0
2014-03-20 15:50:00,87.69,87.8,87.63,87.78,90300.0,78.2227,78.3208,78.1692,78.303,90300.0
2014-03-21 09:30:00,88.32,88.44,88.11,88.13,169800.0,78.7847,78.8917,78.5973,78.6152,169800.0
2014-03-21 09:40:00,88.1,88.12,88.03,88.05,11800.0,78.5884,78.6063,78.526,78.5438,11800.0
2014-03-21 09:50:00,88.04,88.06,87.91,87.91,7800.0,78.5349,78.5527,78.4189,78.4189,7800.0
2014-03-21 10:00:00,87.89,87.95,87.68,87.71,15500.0,78.4011,78.4546,78.2138,78.2405,15500.0
2014-03-21 10:10:00,87.71,87.81,87.69,87.73,21300.0,78.2405,78.3297,78.2227,78.2584,21300.0
2014-03-21 10:20:00,87.69,87.76,87.65,87.71,42000.0,78.2227,78.2851,78.187,78.2405,42000.0
2014-03-21 10:30:00,87.7,87.82,87.65,87.79,33900.0,78.2316,78.3387,78.187,78.3119,33900.0
2014-03-21 10:40:00,87.81,87.86,87.8,87.86,62200.0,78.3297,78.3743,78.3208,78.3743,62200.0
2014-03-21 10:50:00,87.86,87.94,87.86,87.91,100300.0,78.3743,78.4457,78.3743,78.4189,100300.0
2014-03-21 11:00:00,87.92,87.94,87.85,87.86,51600.0,78.4279,78.4457,78.3654,78.3743,51600.0
2014-03-21 11:10:00,87.87,87.91,87.86,87.88,33700.0,78.3833,78.4189,78.3743,78.3922,33700.0
2014-03-21 11:20:00,87.9,87.97,87.9,87.96,21000.0,78.41,78.4725,78.41,78.4635,21000.0
2014-03-21 11:30:00,87.97,88.04,87.96,87.96,19400.0,78.4725,78.5349,78.4635,78.4635,19400.0
2014-03-21 11:40:00,87.97,87.99,87.94,87.95,39800.0,78.4725,78.4903,78.4457,78.4546,39800.0
2014-03-21 11:50:00,87.95,87.97,87.9,87.93,44000.0,78.4546,78.4725,78.41,78.4368,44000.0
2014-03-21 12:00:00,87.92,87.95,87.91,87.95,14900.0,78.4279,78.4546,78.4189,78.4546,14900.0
2014-03-21 12:10:00,87.96,87.96,87.92,87.95,10300.0,78.4635,78.4635,78.4279,78.4546,10300.0
2014-03-21 12:20:00,87.94,87.94,87.91,87.92,8400.0,78.4457,78.4457,78.4189,78.4279,8400.0
2014-03-21 12:30:00,87.9,87.91,87.83,87.86,17400.0,78.41,78.4189,78.3476,78.3743,17400.0
2014-03-21 12:40:00,87.85,87.89,87.83,87.83,29700.0,78.3654,78.4011,78.3476,78.3476,29700.0
2014-03-21 12:50:00,87.83,87.83,87.77,87.78,31500.0,78.3476,78.3476,78.2941,78.303,31500.0
2014-03-21 13:00:00,87.77,87.79,87.75,87.75,43100.0,78.2941,78.3119,78.2762,78.2762,43100.0
2014-03-21 13:10:00,87.76,87.76,87.6,87.64,61700.0,78.2851,78.2851,78.1424,78.1781,61700.0
2014-03-21 13:20:00,87.64,87.64,87.5,87.53,99600.0,78.1781,78.1781,78.0532,78.08,99600.0
2014-03-21 13:30:00,87.52,87.57,87.5,87.56,26800.0,78.071,78.1156,78.0532,78.1067,26800.0
2014-03-21 13:40:00,87.57,87.57,87.42,87.44,23700.0,78.1156,78.1156,77.9818,77.9997,23700.0
2014-03-21 13:50:00,87.43,87.54,87.42,87.45,31600.0,77.9908,78.0889,77.9818,78.0086,31600.0
2014-03-21 14:00:00,87.45,87.53,87.4,87.53,24000.0,78.0086,78.08,77.964,78.08,24000.0
2014-03-21 14:10:00,87.54,87.54,87.38,87.38,53100.0,78.0889,78.0889,77.9462,77.9462,53100.0
2014-03-21 14:20:00,87.38,87.41,87.25,87.25,73000.0,77.9462,77.9729,77.8302,77.8302,73000.0
2014-03-21 14:30:00,87.23,87.37,87.15,87.37,31200.0,77.8124,77.9372,77.741,77.9372,31200.0
2014-03-21 14:40:00,87.37,87.42,87.31,87.31,25900.0,77.9372,77.9818,77.8837,77.8837,25900.0
2014-03-21 14:50:00,87.31,87.37,87.28,87.34,21000.0,77.8837,77.9372,77.857,77.9105,21000.0
2014-03-21 15:00:00,87.33,87.33,87.18,87.3,37000.0,77.9016,77.9016,77.7678,77.8748,37000.0
2014-03-21 15:10:00,87.3,87.35,87.18,87.22,44000.0,77.8748,77.9194,77.7678,77.8034,44000.0
2014-03-21 15:20:00,87.2,87.34,87.15,87.33,42900.0,77.7856,77.9105,77.741,77.9016,42900.0
2014-03-21 15:30:00,87.33,87.33,87.13,87.13,49000.0,77.9016,77.9016,77.7231,77.7231,49000.0
2014-03-21 15:40:00,87.13,87.18,87.07,87.13,111100.0,77.7231,77.7678,77.6696,77.7231,111100.0
2014-03-21 15:50:00,87.14,87.22,87.14,87.15,84700.0,77.7321,77.8034,77.7321,77.741,84700.0
2014-03-24 09:30:00,87.44,87.56,87.18,87.21,50800.0,77.9997,78.1067,77.7678,77.7945,50800.0
2014-03-24 09:40:00,87.22,87.23,86.99,87.03,20200.0,77.8034,77.8124,77.5983,77.6339,20200.0
2014-03-24 09:50:00,87.02,87.12,86.98,87.05,16400.0,77.625,77.7142,77.5893,77.6518,16400.0
2014-03-24 10:00:00,87.02,87.02,86.74,86.76,11400.0,77.625,77.625,77.3753,77.3931,11400.0
2014-03-24 10:10:00,86.77,86.79,86.66,86.71,33700.0,77.402,77.4199,77.3039,77.3485,33700.0
2014-03-24 10:20:00,86.71,86.72,86.59,86.63,48600.0,77.3485,77.3574,77.2414,77.2771,48600.0
2014-03-24 10:30:00,86.62,86.62,86.37,86.47,36100.0,77.2682,77.2682,77.0452,77.1344,36100.0
2014-03-24 10:40:00,86.47,86.53,86.39,86.4,44200.0,77.1344,77.1879,77.063,77.072,44200.0
2014-03-24 10:50:00,86.39,86.44,86.31,86.36,89600.0,77.063,77.1076,76.9917,77.0363,89600.0
2014-03-24 11:00:00,86.33,86.33,86.1,86.12,123000.0,77.0095,77.0095,76.8044,76.8222,123000.0
2014-03-24 11:10:00,86.13,86.26,86.05,86.24,53500.0,76.8311,76.9471,76.7597,76.9292,53500.0
2014-03-24 11:20:00,86.24,86.35,86.21,86.31,52800.0,76.9292,77.0274,76.9025,76.9917,52800.0
2014-03-24 11:30:00,86.28,86.37,86.21,86.35,59800.0,76.9649,77.0452,76.9025,77.0274,59800.0
2014-03-24 11:40:00,86.35,86.38,86.15,86.2,89500.0,77.0274,77.0541,76.849,76.8936,89500.0
2014-03-24 11:50:00,86.18,86.29,86.16,86.24,57900.0,76.8757,76.9738,76.8579,76.9292,57900.0
2014-03-24 12:00:00,86.23,86.38,86.22,86.35,92800.0,76.9203,77.0541,76.9114,77.0274,92800.0
2014-03-24 12:10:00,86.36,86.36,86.22,86.28,46700.0,77.0363,77.0363,76.9114,76.9649,46700.0
2014-03-24 12:20:00,86.29,86.32,86.18,86.2,71900.0,76.9738,77.0006,76.8757,76.8936,71900.0
2014-03-24 12:30:00,86.21,86.25,86.15,86.2,85800.0,76.9025,76.9382,76.849,76.8936,85800.0
2014-03-24 12:40:00,86.2,86.21,86.08,86.13,55000.0,76.8936,76.9025,76.7865,76.8311,55000.0
2014-03-24 12:50:00,86.15,86.21,86.14,86.17,39000.0,76.849,76.9025,76.84,76.8668,39000.0
2014-03-24 13:00:00,86.17,86.3,86.17,86.24,84000.0,76.8668,76.9828,76.8668,76.9292,84000.0
2014-03-24 13:10:00,86.25,86.3,86.23,86.26,49700.0,76.9382,76.9828,76.9203,76.9471,49700.0
2014-03-24 13:20:00,86.27,86.32,86.23,86.31,61600.0,76.956,77.0006,76.9203,76.9917,61600.0
2014-03-24 13:30:00,86.31,86.45,86.31,86.38,76900.0,76.9917,77.1166,76.9917,77.0541,76900.0
2014-03-24 13:40:00,86.37,86.45,86.37,86.42,36900.0,77.0452,77.1166,77.0452,77.0898,36900.0
2014-03-24 13:50:00,86.42,86.52,86.41,86.51,122600.0,77.0898,77.179,77.0809,77.1701,122600.0
2014-03-24 14:00:00,86.51,86.62,86.51,86.53,81000.0,77.1701,77.2682,77.1701,77.1879,81000.0
2014-03-24 14:10:00,86.53,86.56,86.46,86.46,198800.0,77.1879,77.2147,77.1255,77.1255,198800.0
2014-03-24 14:20:00,86.45,86.61,86.44,86.59,81800.0,77.1166,77.2593,77.1076,77.2414,81800.0
2014-03-24 14:30:00,86.6,86.64,86.52,86.53,39200.0,77.2504,77.2861,77.179,77.1879,39200.0
2014-03-24 14:40:00,86.53,86.7,86.53,86.67,89700.0,77.1879,77.3396,77.1879,77.3128,89700.0
2014-03-24 14:50:00,86.67,86.69,86.55,86.57,96700.0,77.3128,77.3307,77.2058,77.2236,96700.0
2014-03-24 15:00:00,86.58,86.58,86.51,86.53,26700.0,77.2325,77.2325,77.1701,77.1879,26700.0
2014-03-24 15:10:00,86.53,86.53,86.42,86.47,49500.0,77.1879,77.1879,77.0898,77.1344,49500.0
2014-03-24 15:20:00,86.46,86.69,86.45,86.68,104300.0,77.1255,77.3307,77.1166,77.3217,104300.0
2014-03-24 15:30:00,86.71,86.8,86.71,86.74,57700.0,77.3485,77.4288,77.3485,77.3753,57700.0
2014-03-24 15:40:00,86.75,86.75,86.68,86.69,42600.0,77.3842,77.3842,77.3217,77.3307,42600.0
2014-03-24 15:50:00,86.68,86.68,86.56,86.57,85500.0,77.3217,77.3217,77.2147,77.2236,85500.0
2014-03-25 09:30:00,86.59,86.95,86.59,86.86,68400.0,77.4967,77.8189,77.4967,77.7384,68400.0
2014-03-25 09:40:00,86.84,86.87,86.75,86.85,107000.0,77.7205,77.7473,77.6399,77.7294,107000.0
2014-03-25 09:50:00,86.83,86.91,86.81,86.84,74700.0,77.7115,77.7831,77.6936,77.7205,74700.0
2014-03-25 10:00:00,86.84,86.98,86.79,86.97,58700.0,77.7205,77.8458,77.6757,77.8368,58700.0
2014-03-25 10:10:00,86.97,87.07,86.89,86.89,60800.0,77.8368,77.9263,77.7652,77.7652,60800.0
2014-03-25 10:20:00,86.89,86.9,86.7,86.78,61000.0,77.7652,77.7742,77.5952,77.6668,61000.0
2014-03-25 10:30:00,86.79,86.79,86.58,86.58,106300.0,77.6757,77.6757,77.4878,77.4878,106300.0
2014-03-25 10:40:00,86.58,86.65,86.43,86.44,135000.0,77.4878,77.5504,77.3535,77.3625,135000.0
2014-03-25 10:50:00,86.43,86.43,86.27,86.34,85800.0,77.3535,77.3535,77.2103,77.273,85800.0
2014-03-25 11:00:00,86.31,86.44,86.29,86.42,41500.0,77.2461,77.3625,77.2282,77.3446,41500.0
2014-03-25 11:10:00,86.41,86.51,86.32,86.51,64100.0,77.3356,77.4251,77.2551,77.4251,64100.0
2014-03-25 11:20:00,86.51,86.55,86.38,86.43,39800.0,77.4251,77.4609,77.3088,77.3535,39800.0
2014-03-25 11:30:00,86.43,86.45,86.22,86.32,45100.0,77.3535,77.3714,77.1656,77.2551,45100.0
2014-03-25 11:40:00,86.31,86.37,86.17,86.21,32700.0,77.2461,77.2998,77.1208,77.1566,32700.0
2014-03-25 11:50:00,86.22,86.23,86.07,86.21,328400.0,77.1656,77.1745,77.0313,77.1566,328400.0
2014-03-25 12:00:00,86.2,86.25,86.13,86.24,29100.0,77.1477,77.1924,77.085,77.1835,29100.0
2014-03-25 12:10:00,86.24,86.27,86.15,86.18,37200.0,77.1835,77.2103,77.1029,77.1298,37200.0
2014-03-25 12:20:00,86.18,86.18,86.02,86.09,35000.0,77.1298,77.1298,76.9866,77.0492,35000.0
2014-03-25 12:30:00,86.1,86.3,86.06,86.3,35600.0,77.0582,77.2372,77.0224,77.2372,35600.0
2014-03-25 12:40:00,86.34,86.39,86.29,86.36,46900.0,77.273,77.3177,77.2282,77.2909,46900.0
2014-03-25 12:50:00,86.36,86.44,86.36,86.39,16500.0,77.2909,77.3625,77.2909,77.3177,16500.0
2014-03-25 13:00:00,86.38,86.38,86.33,86.36,14300.0,77.3088,77.3088,77.264,77.2909,14300.0
2014-03-25 13:10:00,86.38,86.41,86.34,86.41,25700.0,77.3088,77.3356,77.273,77.3356,25700.0
2014-03-25 13:20:00,86.44,86.62,86.44,86.6,57900.0,77.3625,77.5236,77.3625,77.5057,57900.0
2014-03-25 13:30:00,86.6,86.65,86.53,86.56,31600.0,77.5057,77.5504,77.443,77.4699,31600.0
2014-03-25 13:40:00,86.57,86.6,86.52,86.58,22700.0,77.4788,77.5057,77.4341,77.4878,22700.0
2014-03-25 13:50:00,86.58,86.59,86.5,86.53,16200.0,77.4878,77.4967,77.4162,77.443,16200.0
2014-03-25 14:00:00,86.54,86.59,86.54,86.59,32900.0,77.452,77.4967,77.452,77.4967,32900.0
2014-03-25 14:10:00,86.6,86.65,86.49,86.49,24800.0,77.5057,77.5504,77.4072,77.4072,24800.0
2014-03-25 14:20:00,86.49,86.55,86.45,86.48,48700.0,77.4072,77.4609,77.3714,77.3983,48700.0
2014-03-25 14:30:00,86.47,86.54,86.46,86.54,29200.0,77.3893,77.452,77.3804,77.452,29200.0
2014-03-25 14:40:00,86.52,86.52,86.44,86.45,50200.0,77.4341,77.4341,77.3625,77.3714,50200.0
2014-03-25 14:50:00,86.44,86.5,86.42,86.47,76300.0,77.3625,77.4162,77.3446,77.3893,76300.0
2014-03-25 15:00:00,86.47,86.48,86.44,86.48,155800.0,77.3893,77.3983,77.3625,77.3983,155800.0
2014-03-25 15:10:00,86.47,86.59,86.46,86.57,51600.0,77.3893,77.4967,77.3804,77.4788,51600.0
2014-03-25 15:20:00,86.58,86.62,86.52,86.54,46000.0,77.4878,77.5236,77.4341,77.452,46000.0
2014-03-25 15:30:00,86.54,86.59,86.5,86.56,276200.0,77.452,77.4967,77.4162,77.4699,276200.0
2014-03-25 15:40:00,86.56,86.62,86.52,86.55,39500.0,77.4699,77.5236,77.4341,77.4609,39500.0
2014-03-25 15:50:00,86.53,86.56,86.46,86.52,93700.0,77.443,77.4699,77.3804,77.4341,93700.0
2014-03-26 09:30:00,86.85,87.01,86.75,86.81,24700.0,77.7294,77.8726,77.6399,77.6936,24700.0
2014-03-26 09:40:00,86.78,87.0,86.77,86.92,35100.0,77.6668,77.8637,77.6578,77.7921,35100.0
2014-03-26 09:50:00,86.93,86.93,86.76,86.78,31000.0,77.801,77.801,77.6489,77.6668,31000.0
2014-03-26 10:00:00,86.77,86.89,86.71,86.83,50000.0,77.6578,77.7652,77.6041,77.7115,50000.0
2014-03-26 10:10:00,86.83,86.93,86.75,86.76,29600.0,77.7115,77.801,77.6399,77.6489,29600.0
2014-03-26 10:20:00,86.74,86.78,86.62,86.7,57100.0,77.631,77.6668,77.5236,77.5952,57100.0
2014-03-26 10:30:00,86.7,86.79,86.65,86.76,41400.0,77.5952,77.6757,77.5504,77.6489,41400.0
2014-03-26 10:40:00,86.75,86.78,86.66,86.67,64100.0,77.6399,77.6668,77.5594,77.5683,64100.0
2014-03-26 10:50:00,86.67,86.72,86.51,86.52,48000.0,77.5683,77.6131,77.4251,77.4341,48000.0
2014-03-26 11:00:00,86.52,86.66,86.49,86.63,39600.0,77.4341,77.5594,77.4072,77.5325,39600.0
2014-03-26 11:10:00,86.64,86.69,86.6,86.64,31500.0,77.5415,77.5862,77.5057,77.5415,31500.0
2014-03-26 11:20:00,86.64,86.77,86.62,86.76,60500.0,77.5415,77.6578,77.5236,77.6489,60500.0
2014-03-26 11:30:00,86.75,86.75,86.67,86.67,28400.0,77.6399,77.6399,77.5683,77.5683,28400.0
2014-03-26 11:40:00,86.65,86.67,86.47,86.5,27000.0,77.5504,77.5683,77.3893,77.4162,27000.0
2014-03-26 11:50:00,86.5,86.59,86.48,86.59,36300.0,77.4162,77.4967,77.3983,77.4967,36300.0
2014-03-26 12:00:00,86.6,86.6,86.43,86.54,27200.0,77.5057,77.5057,77.3535,77.452,27200.0
2014-03-26 12:10:00,86.51,86.55,86.5,86.51,19600.0,77.4251,77.4609,77.4162,77.4251,19600.0
2014-03-26 12:20:00,86.49,86.54,86.43,86.52,17300.0,77.4072,77.452,77.3535,77.4341,17300.0
2014-03-26 12:30:00,86.5,86.64,86.47,86.58,35500.0,77.4162,77.5415,77.3893,77.4878,35500.0
2014-03-26 12:40:00,86.57,86.62,86.53,86.58,11300.0,77.4788,77.5236,77.443,77.4878,11300.0
2014-03-26 12:50:00,86.57,86.63,86.57,86.62,35500.0,77.4788,77.5325,77.4788,77.5236,35500.0
2014-03-26 13:00:00,86.63,86.63,86.52,86.54,98500.0,77.5325,77.5325,77.4341,77.452,98500.0
2014-03-26 13:10:00,86.54,86.56,86.49,86.51,128600.0,77.452,77.4699,77.4072,77.4251,128600.0
2014-03-26 13:20:00,86.51,86.53,86.27,86.27,47600.0,77.4251,77.443,77.2103,77.2103,47600.0
2014-03-26 13:30:00,86.26,86.3,86.16,86.26,66400.0,77.2014,77.2372,77.1119,77.2014,66400.0
2014-03-26 13:40:00,86.25,86.25,86.05,86.1,189300.0,77.1924,77.1924,77.0134,77.0582,189300.0
2014-03-26 13:50:00,86.09,86.2,86.02,86.17,100900.0,77.0492,77.1477,76.9866,77.1208,100900.0
2014-03-26 14:00:00,86.17,86.17,86.06,86.17,225300.0,77.1208,77.1208,77.0224,77.1208,225300.0
2014-03-26 14:10:00,86.17,86.17,85.93,85.96,156300.0,77.1208,77.1208,76.9061,76.9329,156300.0
2014-03-26 14:20:00,85.95,86.11,85.94,86.1,187100.0,76.924,77.0671,76.915,77.0582,187100.0
2014-03-26 14:30:00,86.09,86.09,85.99,86.0,300400.0,77.0492,77.0492,76.9598,76.9687,300400.0
2014-03-26 14:40:00,86.0,86.19,86.0,86.15,91200.0,76.9687,77.1387,76.9687,77.1029,91200.0
2014-03-26 14:50:00,86.15,86.28,86.15,86.25,231300.0,77.1029,77.2193,77.1029,77.1924,231300.0
2014-03-26 15:00:00,86.27,86.29,86.14,86.17,130300.0,77.2103,77.2282,77.094,77.1208,130300.0
2014-03-26 15:10:00,86.17,86.18,86.06,86.11,146900.0,77.1208,77.1298,77.0224,77.0671,146900.0
2014-03-26 15:20:00,86.11,86.11,85.98,85.99,309600.0,77.0671,77.0671,76.9508,76.9598,309600.0
2014-03-26 15:30:00,85.98,86.07,85.97,86.0,67000.0,76.9508,77.0313,76.9419,76.9687,67000.0
2014-03-26 15:40:00,85.99,86.0,85.85,85.85,177200.0,76.9598,76.9687,76.8345,76.8345,177200.0
2014-03-26 15:50:00,85.85,85.85,85.7,85.7,470400.0,76.8345,76.8345,76.7002,76.7002,470400.0
2014-03-27 09:30:00,85.62,85.63,85.2,85.2,77000.0,76.6286,76.6376,76.2527,76.2527,77000.0
2014-03-27 09:40:00,85.2,85.34,85.06,85.29,88200.0,76.2527,76.378,76.1274,76.3333,88200.0
2014-03-27 09:50:00,85.24,85.47,85.23,85.47,19400.0,76.2885,76.4944,76.2796,76.4944,19400.0
2014-03-27 10:00:00,85.42,85.8,85.39,85.8,35700.0,76.4496,76.7897,76.4228,76.7897,35700.0
2014-03-27 10:10:00,85.81,85.81,85.62,85.76,24600.0,76.7987,76.7987,76.6286,76.7539,24600.0
2014-03-27 10:20:00,85.76,85.89,85.72,85.78,26900.0,76.7539,76.8703,76.7181,76.7718,26900.0
2014-03-27 10:30:00,85.8,85.85,85.69,85.69,39300.0,76.7897,76.8345,76.6913,76.6913,39300.0
2014-03-27 10:40:00,85.69,85.76,85.61,85.75,28600.0,76.6913,76.7539,76.6197,76.745,28600.0
2014-03-27 10:50:00,85.75,85.8,85.62,85.69,50500.0,76.745,76.7897,76.6286,76.6913,50500.0
2014-03-27 11:00:00,85.73,85.77,85.53,85.53,31900.0,76.7271,76.7629,76.5481,76.5481,31900.0
2014-03-27 11:10:00,85.55,85.6,85.49,85.6,43500.0,76.566,76.6107,76.5123,76.6107,43500.0
2014-03-27 11:20:00,85.59,85.63,85.5,85.51,20400.0,76.6018,76.6376,76.5212,76.5302,20400.0
2014-03-27 11:30:00,85.49,85.49,85.29,85.36,333200.0,76.5123,76.5123,76.3333,76.3959,333200.0
2014-03-27 11:40:00,85.35,85.35,85.25,85.28,249500.0,76.387,76.387,76.2975,76.3243,249500.0
2014-03-27 11:50:00,85.26,85.43,85.21,85.41,35700.0,76.3064,76.4586,76.2617,76.4407,35700.0
2014-03-27 12:00:00,85.41,85.42,85.22,85.22,31900.0,76.4407,76.4496,76.2706,76.2706,31900.0
2014-03-27 12:10:00,85.22,85.5,85.2,85.44,55300.0,76.2706,76.5212,76.2527,76.4675,55300.0
2014-03-27 12:20:00,85.43,85.55,85.41,85.54,28100.0,76.4586,76.566,76.4407,76.557,28100.0
2014-03-27 12:30:00,85.56,85.6,85.48,85.51,46900.0,76.5749,76.6107,76.5033,76.5302,46900.0
2014-03-27 12:40:00,85.53,85.57,85.43,85.51,13500.0,76.5481,76.5839,76.4586,76.5302,13500.0
2014-03-27 12:50:00,85.52,85.54,85.42,85.53,12300.0,76.5391,76.557,76.4496,76.5481,12300.0
2014-03-27 13:00:00,85.52,85.69,85.51,85.67,23300.0,76.5391,76.6913,76.5302,76.6734,23300.0
2014-03-27 13:10:00,85.64,85.65,85.53,85.57,24500.0,76.6465,76.6555,76.5481,76.5839,24500.0
2014-03-27 13:20:00,85.58,85.66,85.56,85.6,21900.0,76.5928,76.6644,76.5749,76.6107,21900.0
2014-03-27 13:30:00,85.6,85.63,85.44,85.47,18600.0,76.6107,76.6376,76.4675,76.4944,18600.0
2014-03-27 13:40:00,85.47,85.54,85.41,85.41,22800.0,76.4944,76.557,76.4407,76.4407,22800.0
2014-03-27 13:50:00,85.41,85.47,85.39,85.44,118500.0,76.4407,76.4944,76.4228,76.4675,118500.0
2014-03-27 14:00:00,85.45,85.46,85.31,85.39,18400.0,76.4765,76.4854,76.3512,76.4228,18400.0
2014-03-27 14:10:00,85.39,85.48,85.33,85.36,28800.0,76.4228,76.5033,76.3691,76.3959,28800.0
2014-03-27 14:20:00,85.37,85.57,85.37,85.54,43400.0,76.4049,76.5839,76.4049,76.557,43400.0
2014-03-27 14:30:00,85.56,85.56,85.38,85.42,55100.0,76.5749,76.5749,76.4138,76.4496,55100.0
2014-03-27 14:40:00,85.42,85.5,85.41,85.5,23000.0,76.4496,76.5212,76.4407,76.5212,23000.0
2014-03-27 14:50:00,85.5,85.5,85.38,85.42,54700.0,76.5212,76.5212,76.4138,76.4496,54700.0
2014-03-27 15:00:00,85.43,85.44,85.32,85.37,110600.0,76.4586,76.4675,76.3601,76.4049,110600.0
2014-03-27 15:10:00,85.38,85.47,85.34,85.35,44600.0,76.4138,76.4944,76.378,76.387,44600.0
2014-03-27 15:20:00,85.37,85.53,85.37,85.49,29200.0,76.4049,76.5481,76.4049,76.5123,29200.0
2014-03-27 15:30:00,85.48,85.59,85.45,85.59,26200.0,76.5033,76.6018,76.4765,76.6018,26200.0
2014-03-27 15:40:00,85.6,85.6,85.46,85.47,67400.0,76.6107,76.6107,76.4854,76.4944,67400.0
2014-03-27 15:50:00,85.47,85.58,85.45,85.5,152200.0,76.4944,76.5928,76.4765,76.5212,152200.0
2014-03-28 09:30:00,85.77,86.1,85.61,86.08,43200.0,76.7629,77.0582,76.6197,77.0403,43200.0
2014-03-28 09:40:00,86.09,86.2,86.04,86.13,29400.0,77.0492,77.1477,77.0045,77.085,29400.0
2014-03-28 09:50:00,86.16,86.16,86.06,86.14,16300.0,77.1119,77.1119,77.0224,77.094,16300.0
2014-03-28 10:00:00,86.16,86.29,86.14,86.2,8800.0,77.1119,77.2282,77.094,77.1477,8800.0
2014-03-28 10:10:00,86.27,86.31,86.22,86.24,12000.0,77.2103,77.2461,77.1656,77.1835,12000.0
2014-03-28 10:20:00,86.19,86.24,86.16,86.19,9200.0,77.1387,77.1835,77.1119,77.1387,9200.0
2014-03-28 10:30:00,86.2,86.25,86.15,86.21,20400.0,77.1477,77.1924,77.1029,77.1566,20400.0
2014-03-28 10:40:00,86.24,86.29,86.21,86.26,16300.0,77.1835,77.2282,77.1566,77.2014,16300.0
2014-03-28 10:50:00,86.26,86.38,86.26,86.33,17900.0,77.2014,77.3088,77.2014,77.264,17900.0
2014-03-28 11:00:00,86.34,86.34,86.3,86.32,19500.0,77.273,77.273,77.2372,77.2551,19500.0
2014-03-28 11:10:00,86.31,86.32,86.23,86.27,13800.0,77.2461,77.2551,77.1745,77.2103,13800.0
2014-03-28 11:20:00,86.29,86.3,86.25,86.26,43200.0,77.2282,77.2372,77.1924,77.2014,43200.0
2014-03-28 11:30:00,86.25,86.28,86.2,86.2,8100.0,77.1924,77.2193,77.1477,77.1477,8100.0
2014-03-28 11:40:00,86.21,86.23,86.11,86.14,13500.0,77.1566,77.1745,77.0671,77.094,13500.0
2014-03-28 11:50:00,86.18,86.24,86.17,86.23,157400.0,77.1298,77.1835,77.1208,77.1745,157400.0
2014-03-28 12:00:00,86.25,86.28,86.18,86.25,20000.0,77.1924,77.2193,77.1298,77.1924,20000.0
2014-03-28 12:10:00,86.26,86.29,86.2,86.23,37500.0,77.2014,77.2282,77.1477,77.1745,37500.0
2014-03-28 12:20:00,86.2,86.24,86.13,86.14,23600.0,77.1477,77.1835,77.085,77.094,23600.0
2014-03-28 12:30:00,86.14,86.23,86.14,86.19,18000.0,77.094,77.1745,77.094,77.1387,18000.0
2014-03-28 12:40:00,86.19,86.21,86.18,86.19,6900.0,77.1387,77.1566,77.1298,77.1387,6900.0
2014-03-28 12:50:00,86.19,86.19,86.12,86.16,7600.0,77.1387,77.1387,77.0761,77.1119,7600.0
2014-03-28 13:00:00,86.16,86.16,86.09,86.09,13700.0,77.1119,77.1119,77.0492,77.0492,13700.0
2014-03-28 13:10:00,86.09,86.09,85.97,85.97,25000.0,77.0492,77.0492,76.9419,76.9419,25000.0
2014-03-28 13:20:00,85.97,86.05,85.95,86.03,42200.0,76.9419,77.0134,76.924,76.9955,42200.0
2014-03-28 13:30:00,86.03,86.1,85.99,86.07,17800.0,76.9955,77.0582,76.9598,77.0313,17800.0
2014-03-28 13:40:00,86.06,86.1,86.03,86.03,26900.0,77.0224,77.0582,76.9955,76.9955,26900.0
2014-03-28 13:50:00,86.03,86.06,85.94,85.98,30300.0,76.9955,77.0224,76.915,76.9508,30300.0
2014-03-28 14:00:00,85.96,85.96,85.78,85.79,67100.0,76.9329,76.9329,76.7718,76.7808,67100.0
2014-03-28 14:10:00,85.77,85.77,85.6,85.62,24400.0,76.7629,76.7629,76.6107,76.6286,24400.0
2014-03-28 14:20:00,85.61,85.79,85.61,85.79,34500.0,76.6197,76.7808,76.6197,76.7808,34500.0
2014-03-28 14:30:00,85.78,85.78,85.71,85.71,30700.0,76.7718,76.7718,76.7092,76.7092,30700.0
2014-03-28 14:40:00,85.72,85.76,85.6,85.71,25500.0,76.7181,76.7539,76.6107,76.7092,25500.0
2014-03-28 14:50:00,85.73,85.79,85.73,85.77,17800.0,76.7271,76.7808,76.7271,76.7629,17800.0
2014-03-28 15:00:00,85.77,85.83,85.7,85.74,27800.0,76.7629,76.8166,76.7002,76.736,27800.0
2014-03-28 15:10:00,85.74,85.81,85.66,85.79,51700.0,76.736,76.7987,76.6644,76.7808,51700.0
2014-03-28 15:20:00,85.81,85.81,85.74,85.76,62600.0,76.7987,76.7987,76.736,76.7539,62600.0
2014-03-28 15:30:00,85.76,85.81,85.72,85.72,29600.0,76.7539,76.7987,76.7181,76.7181,29600.0
2014-03-28 15:40:00,85.73,85.78,85.68,85.72,34700.0,76.7271,76.7718,76.6823,76.7181,34700.0
2014-03-28 15:50:00,85.73,85.83,85.71,85.82,61600.0,76.7271,76.8166,76.7092,76.8076,61600.0
2014-03-31 09:30:00,86.45,86.5,86.32,86.47,41200.0,77.3714,77.4162,77.2551,77.3893,41200.0
2014-03-31 09:40:00,86.46,86.46,86.25,86.33,44400.0,77.3804,77.3804,77.1924,77.264,44400.0
2014-03-31 09:50:00,86.41,86.59,86.4,86.59,23200.0,77.3356,77.4967,77.3267,77.4967,23200.0
2014-03-31 10:00:00,86.59,86.67,86.56,86.56,23100.0,77.4967,77.5683,77.4699,77.4699,23100.0
2014-03-31 10:10:00,86.57,86.63,86.45,86.5,29400.0,77.4788,77.5325,77.3714,77.4162,29400.0
2014-03-31 10:20:00,86.49,86.58,86.46,86.58,19900.0,77.4072,77.4878,77.3804,77.4878,19900.0
2014-03-31 10:30:00,86.58,86.63,86.53,86.53,17800.0,77.4878,77.5325,77.443,77.443,17800.0
2014-03-31 10:40:00,86.56,86.62,86.54,86.56,20100.0,77.4699,77.5236,77.452,77.4699,20100.0
2014-03-31 10:50:00,86.55,86.61,86.51,86.56,21000.0,77.4609,77.5146,77.4251,77.4699,21000.0
2014-03-31 11:00:00,86.55,86.55,86.44,86.49,17800.0,77.4609,77.4609,77.3625,77.4072,17800.0
2014-03-31 11:10:00,86.49,86.51,86.46,86.48,6800.0,77.4072,77.4251,77.3804,77.3983,6800.0
2014-03-31 11:20:00,86.47,86.47,86.35,86.45,14400.0,77.3893,77.3893,77.2819,77.3714,14400.0
2014-03-31 11:30:00,86.45,86.45,86.38,86.41,11900.0,77.3714,77.3714,77.3088,77.3356,11900.0
2014-03-31 11:40:00,86.41,86.51,86.41,86.51,36300.0,77.3356,77.4251,77.3356,77.4251,36300.0
2014-03-31 11:50:00,86.52,86.56,86.51,86.54,21100.0,77.4341,77.4699,77.4251,77.452,21100.0
2014-03-31 12:00:00,86.55,86.68,86.54,86.67,35100.0,77.4609,77.5773,77.452,77.5683,35100.0
2014-03-31 12:10:00,86.66,86.69,86.62,86.69,17500.0,77.5594,77.5862,77.5236,77.5862,17500.0
2014-03-31 12:20:00,86.69,86.74,86.68,86.7,22400.0,77.5862,77.631,77.5773,77.5952,22400.0
2014-03-31 12:30:00,86.7,86.76,86.67,86.67,8900.0,77.5952,77.6489,77.5683,77.5683,8900.0
2014-03-31 12:40:00,86.67,86.69,86.65,86.69,13400.0,77.5683,77.5862,77.5504,77.5862,13400.0
2014-03-31 12:50:00,86.7,86.7,86.65,86.69,12800.0,77.5952,77.5952,77.5504,77.5862,12800.0
2014-03-31 13:00:00,86.7,86.72,86.64,86.67,20900.0,77.5952,77.6131,77.5415,77.5683,20900.0
2014-03-31 13:10:00,86.68,86.69,86.65,86.67,11200.0,77.5773,77.5862,77.5504,77.5683,11200.0
2014-03-31 13:20:00,86.68,86.68,86.59,86.64,21000.0,77.5773,77.5773,77.4967,77.5415,21000.0
2014-03-31 13:30:00,86.65,86.65,86.56,86.56,27100.0,77.5504,77.5504,77.4699,77.4699,27100.0
2014-03-31 13:40:00,86.57,86.61,86.54,86.55,49200.0,77.4788,77.5146,77.452,77.4609,49200.0
2014-03-31 13:50:00,86.53,86.54,86.44,86.47,46700.0,77.443,77.452,77.3625,77.3893,46700.0
2014-03-31 14:00:00,86.47,86.57,86.47,86.56,29200.0,77.3893,77.4788,77.3893,77.4699,29200.0
2014-03-31 14:10:00,86.56,86.61,86.54,86.56,37700.0,77.4699,77.5146,77.452,77.4699,37700.0
2014-03-31 14:20:00,86.56,86.57,86.52,86.56,74200.0,77.4699,77.4788,77.4341,77.4699,74200.0
2014-03-31 14:30:00,86.56,86.59,86.54,86.59,29400.0,77.4699,77.4967,77.452,77.4967,29400.0
2014-03-31 14:40:00,86.59,86.63,86.58,86.62,42600.0,77.4967,77.5325,77.4878,77.5236,42600.0
2014-03-31 14:50:00,86.62,86.67,86.62,86.63,25000.0,77.5236,77.5683,77.5236,77.5325,25000.0
2014-03-31 15:00:00,86.62,86.62,86.55,86.59,37100.0,77.5236,77.5236,77.4609,77.4967,37100.0
2014-03-31 15:10:00,86.59,86.61,86.55,86.58,44300.0,77.4967,77.5146,77.4609,77.4878,44300.0
2014-03-31 15:20:00,86.59,86.66,86.57,86.64,26300.0,77.4967,77.5594,77.4788,77.5415,26300.0
2014-03-31 15:30:00,86.63,86.69,86.6,86.66,91400.0,77.5325,77.5862,77.5057,77.5594,91400.0
2014-03-31 15:40:00,86.65,86.67,86.53,86.54,48800.0,77.5504,77.5683,77.443,77.452,48800.0
2014-03-31 15:50:00,86.55,86.59,86.52,86.56,178000.0,77.4609,77.4967,77.4341,77.4699,178000.0
2014-04-01 09:30:00,86.82,87.07,86.82,87.0,83100.0,77.7026,77.9263,77.7026,77.8637,83100.0
2014-04-01 09:40:00,87.02,87.18,86.99,87.18,15000.0,77.8816,78.0248,77.8547,78.0248,15000.0
2014-04-01 09:50:00,87.18,87.21,87.15,87.21,20100.0,78.0248,78.0516,77.9979,78.0516,20100.0
2014-04-01 10:00:00,87.21,87.34,87.21,87.32,45300.0,78.0516,78.168,78.0516,78.1501,45300.0
2014-04-01 10:10:00,87.33,87.35,87.25,87.31,40600.0,78.159,78.1769,78.0874,78.1411,40600.0
2014-04-01 10:20:00,87.3,87.31,87.25,87.29,28400.0,78.1322,78.1411,78.0874,78.1232,28400.0
2014-04-01 10:30:00,87.31,87.37,87.25,87.28,50600.0,78.1411,78.1948,78.0874,78.1143,50600.0
2014-04-01 10:40:00,87.27,87.31,87.19,87.19,33600.0,78.1053,78.1411,78.0337,78.0337,33600.0
2014-04-01 10:50:00,87.19,87.23,87.14,87.2,103000.0,78.0337,78.0695,77.989,78.0427,103000.0
2014-04-01 11:00:00,87.19,87.22,87.13,87.15,25700.0,78.0337,78.0606,77.98,77.9979,25700.0
2014-04-01 11:10:00,87.15,87.2,87.12,87.14,41100.0,77.9979,78.0427,77.9711,77.989,41100.0
2014-04-01 11:20:00,87.14,87.18,87.1,87.15,30000.0,77.989,78.0248,77.9532,77.9979,30000.0
2014-04-01 11:30:00,87.15,87.23,87.13,87.19,24000.0,77.9979,78.0695,77.98,78.0337,24000.0
2014-04-01 11:40:00,87.2,87.2,87.15,87.16,35700.0,78.0427,78.0427,77.9979,78.0069,35700.0
2014-04-01 11:50:00,87.16,87.19,87.08,87.09,22200.0,78.0069,78.0337,77.9353,77.9442,22200.0
2014-04-01 12:00:00,87.09,87.1,87.01,87.09,22800.0,77.9442,77.9532,77.8726,77.9442,22800.0
2014-04-01 12:10:00,87.08,87.13,87.05,87.13,78800.0,77.9353,77.98,77.9084,77.98,78800.0
2014-04-01 12:20:00,87.12,87.15,87.12,87.13,27300.0,77.9711,77.9979,77.9711,77.98,27300.0
2014-04-01 12:30:00,87.13,87.15,87.11,87.15,84800.0,77.98,77.9979,77.9621,77.9979,84800.0
2014-04-01 12:40:00,87.16,87.18,87.13,87.15,40800.0,78.0069,78.0248,77.98,77.9979,40800.0
2014-04-01 12:50:00,87.15,87.16,87.12,87.12,42300.0,77.9979,78.0069,77.9711,77.9711,42300.0
2014-04-01 13:00:00,87.12,87.12,87.05,87.05,37100.0,77.9711,77.9711,77.9084,77.9084,37100.0
2014-04-01 13:10:00,87.05,87.09,87.05,87.07,31200.0,77.9084,77.9442,77.9084,77.9263,31200.0
2014-04-01 13:20:00,87.07,87.12,87.03,87.12,28600.0,77.9263,77.9711,77.8905,77.9711,28600.0
2014-04-01 13:30:00,87.11,87.12,87.08,87.12,26100.0,77.9621,77.9711,77.9353,77.9711,26100.0
2014-04-01 13:40:00,87.13,87.21,87.13,87.21,28500.0,77.98,78.0516,77.98,78.0516,28500.0
2014-04-01 13:50:00,87.21,87.22,87.17,87.21,43800.0,78.0516,78.0606,78.0158,78.0516,43800.0
2014-04-01 14:00:00,87.21,87.26,87.2,87.26,34900.0,78.0516,78.0964,78.0427,78.0964,34900.0
2014-04-01 14:10:00,87.27,87.29,87.24,87.27,29200.0,78.1053,78.1232,78.0785,78.1053,29200.0
2014-04-01 14:20:00,87.27,87.3,87.26,87.29,35100.0,78.1053,78.1322,78.0964,78.1232,35100.0
2014-04-01 14:30:00,87.29,87.29,87.22,87.23,72200.0,78.1232,78.1232,78.0606,78.0695,72200.0
2014-04-01 14:40:00,87.22,87.28,87.22,87.25,156500.0,78.0606,78.1143,78.0606,78.0874,156500.0
2014-04-01 14:50:00,87.25,87.29,87.25,87.27,79100.0,78.0874,78.1232,78.0874,78.1053,79100.0
2014-04-01 15:00:00,87.28,87.28,87.23,87.25,100600.0,78.1143,78.1143,78.0695,78.0874,100600.0
2014-04-01 15:10:00,87.25,87.3,87.23,87.28,90100.0,78.0874,78.1322,78.0695,78.1143,90100.0
2014-04-01 15:20:00,87.28,87.33,87.28,87.33,76000.0,78.1143,78.159,78.1143,78.159,76000.0
2014-04-01 15:30:00,87.32,87.32,87.26,87.31,71600.0,78.1501,78.1501,78.0964,78.1411,71600.0
2014-04-01 15:40:00,87.32,87.43,87.29,87.42,63100.0,78.1501,78.2485,78.1232,78.2396,63100.0
2014-04-01 15:50:00,87.43,87.48,87.42,87.45,110900.0,78.2485,78.2933,78.2396,78.2664,110900.0
2014-04-02 09:30:00,87.6,87.73,87.53,87.6,25600.0,78.4007,78.517,78.338,78.4007,25600.0
2014-04-02 09:40:00,87.63,87.71,87.61,87.69,50200.0,78.4275,78.4991,78.4096,78.4812,50200.0
2014-04-02 09:50:00,87.67,87.68,87.54,87.54,35400.0,78.4633,78.4723,78.347,78.347,35400.0
2014-04-02 10:00:00,87.58,87.68,87.57,87.68,14100.0,78.3828,78.4723,78.3738,78.4723,14100.0
2014-04-02 10:10:00,87.68,87.68,87.52,87.53,11300.0,78.4723,78.4723,78.3291,78.338,11300.0
2014-04-02 10:20:00,87.53,87.71,87.53,87.71,14300.0,78.338,78.4991,78.338,78.4991,14300.0
2014-04-02 10:30:00,87.71,87.74,87.69,87.71,46600.0,78.4991,78.526,78.4812,78.4991,46600.0
2014-04-02 10:40:00,87.7,87.76,87.69,87.7,23000.0,78.4902,78.5439,78.4812,78.4902,23000.0
2014-04-02 10:50:00,87.69,87.76,87.69,87.75,21100.0,78.4812,78.5439,78.4812,78.5349,21100.0
2014-04-02 11:00:00,87.75,87.8,87.72,87.72,40100.0,78.5349,78.5797,78.5081,78.5081,40100.0
2014-04-02 11:10:00,87.73,87.75,87.63,87.67,19800.0,78.517,78.5349,78.4275,78.4633,19800.0
2014-04-02 11:20:00,87.67,87.75,87.67,87.7,19100.0,78.4633,78.5349,78.4633,78.4902,19100.0
2014-04-02 11:30:00,87.7,87.7,87.64,87.67,9400.0,78.4902,78.4902,78.4365,78.4633,9400.0
2014-04-02 11:40:00,87.67,87.71,87.66,87.68,6800.0,78.4633,78.4991,78.4544,78.4723,6800.0
2014-04-02 11:50:00,87.69,87.74,87.69,87.72,21000.0,78.4812,78.526,78.4812,78.5081,21000.0
2014-04-02 12:00:00,87.72,87.72,87.63,87.64,117400.0,78.5081,78.5081,78.4275,78.4365,117400.0
2014-04-02 12:10:00,87.64,87.75,87.64,87.73,228300.0,78.4365,78.5349,78.4365,78.517,228300.0
2014-04-02 12:20:00,87.72,87.77,87.7,87.74,33800.0,78.5081,78.5528,78.4902,78.526,33800.0
2014-04-02 12:30:00,87.74,87.76,87.7,87.73,12900.0,78.526,78.5439,78.4902,78.517,12900.0
2014-04-02 12:40:00,87.73,87.75,87.72,87.73,6300.0,78.517,78.5349,78.5081,78.517,6300.0
2014-04-02 12:50:00,87.72,87.74,87.71,87.73,11800.0,78.5081,78.526,78.4991,78.517,11800.0
2014-04-02 13:00:00,87.74,87.74,87.67,87.67,10200.0,78.526,78.526,78.4633,78.4633,10200.0
2014-04-02 13:10:00,87.66,87.68,87.65,87.65,11600.0,78.4544,78.4723,78.4454,78.4454,11600.0
2014-04-02 13:20:00,87.65,87.65,87.55,87.59,18600.0,78.4454,78.4454,78.3559,78.3917,18600.0
2014-04-02 13:30:00,87.59,87.63,87.54,87.55,7600.0,78.3917,78.4275,78.347,78.3559,7600.0
2014-04-02 13:40:00,87.54,87.58,87.48,87.5,20000.0,78.347,78.3828,78.2933,78.3112,20000.0
2014-04-02 13:50:00,87.52,87.56,87.5,87.56,47100.0,78.3291,78.3649,78.3112,78.3649,47100.0
2014-04-02 14:00:00,87.54,87.6,87.54,87.57,58800.0,78.347,78.4007,78.347,78.3738,58800.0
2014-04-02 14:10:00,87.57,87.62,87.55,87.59,16900.0,78.3738,78.4186,78.3559,78.3917,16900.0
2014-04-02 14:20:00,87.58,87.61,87.52,87.53,27400.0,78.3828,78.4096,78.3291,78.338,27400.0
2014-04-02 14:30:00,87.53,87.58,87.5,87.55,10800.0,78.338,78.3828,78.3112,78.3559,10800.0
2014-04-02 14:40:00,87.52,87.55,87.51,87.54,26700.0,78.3291,78.3559,78.3201,78.347,26700.0
2014-04-02 14:50:00,87.53,87.63,87.53,87.63,16300.0,78.338,78.4275,78.338,78.4275,16300.0
2014-04-02 15:00:00,87.63,87.64,87.6,87.61,8000.0,78.4275,78.4365,78.4007,78.4096,8000.0
2014-04-02 15:10:00,87.61,87.67,87.59,87.66,68800.0,78.4096,78.4633,78.3917,78.4544,68800.0
2014-04-02 15:20:00,87.66,87.77,87.61,87.77,26200.0,78.4544,78.5528,78.4096,78.5528,26200.0
2014-04-02 15:30:00,87.79,87.8,87.72,87.79,39100.0,78.5707,78.5797,78.5081,78.5707,39100.0
2014-04-02 15:40:00,87.78,87.82,87.74,87.77,23200.0,78.5618,78.5976,78.526,78.5528,23200.0
2014-04-02 15:50:00,87.75,87.77,87.73,87.73,81800.0,78.5349,78.5528,78.517,78.517,81800.0
2014-04-03 09:30:00,87.9,87.9,87.7,87.77,29100.0,78.6692,78.6692,78.4902,78.5528,29100.0
2014-04-03 09:40:00,87.75,87.87,87.74,87.77,17600.0,78.5349,78.6423,78.526,78.5528,17600.0
2014-04-03 09:50:00,87.75,87.84,87.73,87.83,11000.0,78.5349,78.6155,78.517,78.6065,11000.0
2014-04-03 10:00:00,87.81,87.86,87.71,87.75,14700.0,78.5886,78.6334,78.4991,78.5349,14700.0
2014-04-03 10:10:00,87.73,87.77,87.7,87.7,15600.0,78.517,78.5528,78.4902,78.4902,15600.0
2014-04-03 10:20:00,87.72,87.75,87.58,87.58,13300.0,78.5081,78.5349,78.3828,78.3828,13300.0
2014-04-03 10:30:00,87.59,87.61,87.47,87.47,30000.0,78.3917,78.4096,78.2843,78.2843,30000.0
2014-04-03 10:40:00,87.48,87.55,87.46,87.53,120400.0,78.2933,78.3559,78.2754,78.338,120400.0
2014-04-03 10:50:00,87.53,87.59,87.45,87.59,50200.0,78.338,78.3917,78.2664,78.3917,50200.0
2014-04-03 11:00:00,87.57,87.6,87.55,87.57,87200.0,78.3738,78.4007,78.3559,78.3738,87200.0
2014-04-03 11:10:00,87.58,87.6,87.5,87.54,41600.0,78.3828,78.4007,78.3112,78.347,41600.0
2014-04-03 11:20:00,87.53,87.53,87.45,87.45,19600.0,78.338,78.338,78.2664,78.2664,19600.0
2014-04-03 11:30:00,87.46,87.48,87.37,87.47,34500.0,78.2754,78.2933,78.1948,78.2843,34500.0
2014-04-03 11:40:00,87.48,87.5,87.36,87.41,70200.0,78.2933,78.3112,78.1859,78.2306,70200.0
2014-04-03 11:50:00,87.4,87.44,87.38,87.39,60300.0,78.2217,78.2575,78.2038,78.2127,60300.0
2014-04-03 12:00:00,87.37,87.43,87.37,87.38,74700.0,78.1948,78.2485,78.1948,78.2038,74700.0
2014-04-03 12:10:00,87.39,87.41,87.29,87.32,16500.0,78.2127,78.2306,78.1232,78.1501,16500.0
2014-04-03 12:20:00,87.32,87.35,87.31,87.32,4700.0,78.1501,78.1769,78.1411,78.1501,4700.0
2014-04-03 12:30:00,87.33,87.33,87.21,87.22,27400.0,78.159,78.159,78.0516,78.0606,27400.0
2014-04-03 12:40:00,87.2,87.26,87.18,87.18,18700.0,78.0427,78.0964,78.0248,78.0248,18700.0
2014-04-03 12:50:00,87.2,87.28,87.2,87.24,107000.0,78.0427,78.1143,78.0427,78.0785,107000.0
2014-04-03 13:00:00,87.23,87.28,87.23,87.25,15700.0,78.0695,78.1143,78.0695,78.0874,15700.0
2014-04-03 13:10:00,87.25,87.3,87.23,87.3,12200.0,78.0874,78.1322,78.0695,78.1322,12200.0
2014-04-03 13:20:00,87.3,87.35,87.3,87.35,21800.0,78.1322,78.1769,78.1322,78.1769,21800.0
2014-04-03 13:30:00,87.34,87.37,87.32,87.34,65700.0,78.168,78.1948,78.1501,78.168,65700.0
2014-04-03 13:40:00,87.34,87.41,87.34,87.37,9300.0,78.168,78.2306,78.168,78.1948,9300.0
2014-04-03 13:50:00,87.37,87.39,87.29,87.3,3900.0,78.1948,78.2127,78.1232,78.1322,3900.0
2014-04-03 14:00:00,87.32,87.32,87.27,87.31,8300.0,78.1501,78.1501,78.1053,78.1411,8300.0
2014-04-03 14:10:00,87.3,87.31,87.24,87.26,16600.0,78.1322,78.1411,78.0785,78.0964,16600.0
2014-04-03 14:20:00,87.27,87.27,87.18,87.19,24400.0,78.1053,78.1053,78.0248,78.0337,24400.0
2014-04-03 14:30:00,87.18,87.18,87.01,87.03,21000.0,78.0248,78.0248,77.8726,77.8905,21000.0
2014-04-03 14:40:00,87.01,87.11,86.99,87.1,29600.0,77.8726,77.9621,77.8547,77.9532,29600.0
2014-04-03 14:50:00,87.09,87.17,87.09,87.17,23500.0,77.9442,78.0158,77.9442,78.0158,23500.0
2014-04-03 15:00:00,87.18,87.2,87.16,87.19,29700.0,78.0248,78.0427,78.0069,78.0337,29700.0
2014-04-03 15:10:00,87.19,87.22,87.15,87.22,30100.0,78.0337,78.0606,77.9979,78.0606,30100.0
2014-04-03 15:20:00,87.21,87.29,87.17,87.29,26500.0,78.0516,78.1232,78.0158,78.1232,26500.0
2014-04-03 15:30:00,87.32,87.37,87.29,87.35,52800.0,78.1501,78.1948,78.1232,78.1769,52800.0
2014-04-03 15:40:00,87.36,87.38,87.33,87.38,77800.0,78.1859,78.2038,78.159,78.2038,77800.0
2014-04-03 15:50:00,87.38,87.39,87.3,87.3,717600.0,78.2038,78.2127,78.1322,78.1322,717600.0
2014-04-04 09:30:00,87.7,87.85,87.53,87.56,68500.0,78.4902,78.6244,78.338,78.3649,68500.0
2014-04-04 09:40:00,87.55,87.55,87.13,87.19,89200.0,78.3559,78.3559,77.98,78.0337,89200.0
2014-04-04 09:50:00,87.18,87.33,87.1,87.29,50400.0,78.0248,78.159,77.9532,78.1232,50400.0
2014-04-04 10:00:00,87.29,87.56,87.27,87.56,44700.0,78.1232,78.3649,78.1053,78.3649,44700.0
2014-04-04 10:10:00,87.56,87.63,87.41,87.46,404700.0,78.3649,78.4275,78.2306,78.2754,404700.0
2014-04-04 10:20:00,87.44,87.45,87.28,87.44,57200.0,78.2575,78.2664,78.1143,78.2575,57200.0
2014-04-04 10:30:00,87.44,87.56,87.41,87.44,57800.0,78.2575,78.3649,78.2306,78.2575,57800.0
2014-04-04 10:40:00,87.43,87.45,87.3,87.31,21600.0,78.2485,78.2664,78.1322,78.1411,21600.0
2014-04-04 10:50:00,87.33,87.4,87.24,87.24,29900.0,78.159,78.2217,78.0785,78.0785,29900.0
2014-04-04 11:00:00,87.22,87.23,86.93,86.93,28800.0,78.0606,78.0695,77.801,77.801,28800.0
2014-04-04 11:10:00,86.92,87.01,86.87,86.88,78300.0,77.7921,77.8726,77.7473,77.7563,78300.0
2014-04-04 11:20:00,86.88,86.97,86.75,86.81,50500.0,77.7563,77.8368,77.6399,77.6936,50500.0
2014-04-04 11:30:00,86.83,86.94,86.77,86.83,50600.0,77.7115,77.81,77.6578,77.7115,50600.0
2014-04-04 11:40:00,86.81,86.81,86.49,86.56,36300.0,77.6936,77.6936,77.4072,77.4699,36300.0
2014-04-04 11:50:00,86.54,86.66,86.5,86.64,33900.0,77.452,77.5594,77.4162,77.5415,33900.0
2014-04-04 12:00:00,86.62,86.63,86.28,86.33,109300.0,77.5236,77.5325,77.2193,77.264,109300.0
2014-04-04 12:10:00,86.32,86.41,86.22,86.38,57800.0,77.2551,77.3356,77.1656,77.3088,57800.0
2014-04-04 12:20:00,86.39,86.49,86.37,86.42,135900.0,77.3177,77.4072,77.2998,77.3446,135900.0
2014-04-04 12:30:00,86.42,86.49,86.38,86.43,54200.0,77.3446,77.4072,77.3088,77.3535,54200.0
2014-04-04 12:40:00,86.45,86.45,86.19,86.25,23500.0,77.3714,77.3714,77.1387,77.1924,23500.0
2014-04-04 12:50:00,86.24,86.25,86.09,86.18,35400.0,77.1835,77.1924,77.0492,77.1298,35400.0
2014-04-04 13:00:00,86.16,86.23,86.07,86.21,47800.0,77.1119,77.1745,77.0313,77.1566,47800.0
2014-04-04 13:10:00,86.2,86.36,86.2,86.33,18200.0,77.1477,77.2909,77.1477,77.264,18200.0
2014-04-04 13:20:00,86.33,86.33,86.18,86.21,16300.0,77.264,77.264,77.1298,77.1566,16300.0
2014-04-04 13:30:00,86.21,86.25,86.12,86.19,30000.0,77.1566,77.1924,77.0761,77.1387,30000.0
2014-04-04 13:40:00,86.19,86.2,86.09,86.12,67700.0,77.1387,77.1477,77.0492,77.0761,67700.0
2014-04-04 13:50:00,86.12,86.21,86.09,86.13,60100.0,77.0761,77.1566,77.0492,77.085,60100.0
2014-04-04 14:00:00,86.13,86.19,85.99,85.99,85500.0,77.085,77.1387,76.9598,76.9598,85500.0
2014-04-04 14:10:00,86.0,86.19,85.96,86.1,29800.0,76.9687,77.1387,76.9329,77.0582,29800.0
2014-04-04 14:20:00,86.1,86.12,85.95,85.98,57900.0,77.0582,77.0761,76.924,76.9508,57900.0
2014-04-04 14:30:00,85.96,86.01,85.77,85.79,56300.0,76.9329,76.9776,76.7629,76.7808,56300.0
2014-04-04 14:40:00,85.79,85.84,85.68,85.77,34800.0,76.7808,76.8255,76.6823,76.7629,34800.0
2014-04-04 14:50:00,85.8,85.93,85.8,85.93,38600.0,76.7897,76.9061,76.7897,76.9061,38600.0
2014-04-04 15:00:00,85.93,85.93,85.76,85.81,73400.0,76.9061,76.9061,76.7539,76.7987,73400.0
2014-04-04 15:10:00,85.82,86.04,85.82,86.04,52000.0,76.8076,77.0045,76.8076,77.0045,52000.0
2014-04-04 15:20:00,86.02,86.13,85.99,86.1,41600.0,76.9866,77.085,76.9598,77.0582,41600.0
2014-04-04 15:30:00,86.07,86.09,85.94,85.95,90400.0,77.0313,77.0492,76.915,76.924,90400.0
2014-04-04 15:40:00,85.95,86.0,85.86,85.97,48300.0,76.924,76.9687,76.8434,76.9419,48300.0
2014-04-04 15:50:00,85.96,85.97,85.84,85.86,55200.0,76.9329,76.9419,76.8255,76.8434,55200.0
2014-04-07 09:30:00,85.54,85.7,85.44,85.49,51800.0,76.557,76.7002,76.4675,76.5123,51800.0
2014-04-07 09:40:00,85.46,85.53,85.21,85.31,36200.0,76.4854,76.5481,76.2617,76.3512,36200.0
2014-04-07 09:50:00,85.32,85.67,85.31,85.66,34700.0,76.3601,76.6734,76.3512,76.6644,34700.0
2014-04-07 10:00:00,85.68,85.69,85.52,85.69,56500.0,76.6823,76.6913,76.5391,76.6913,56500.0
2014-04-07 10:10:00,85.7,85.83,85.63,85.72,101900.0,76.7002,76.8166,76.6376,76.7181,101900.0
2014-04-07 10:20:00,85.72,85.72,85.52,85.52,28200.0,76.7181,76.7181,76.5391,76.5391,28200.0
2014-04-07 10:30:00,85.51,85.64,85.38,85.4,14400.0,76.5302,76.6465,76.4138,76.4317,14400.0
2014-04-07 10:40:00,85.41,85.5,85.32,85.37,20100.0,76.4407,76.5212,76.3601,76.4049,20100.0
2014-04-07 10:50:00,85.36,85.37,85.27,85.36,27600.0,76.3959,76.4049,76.3154,76.3959,27600.0
2014-04-07 11:00:00,85.34,85.48,85.29,85.36,113700.0,76.378,76.5033,76.3333,76.3959,113700.0
2014-04-07 11:10:00,85.35,85.43,85.32,85.4,39400.0,76.387,76.4586,76.3601,76.4317,39400.0
2014-04-07 11:20:00,85.39,85.39,85.23,85.27,22300.0,76.4228,76.4228,76.2796,76.3154,22300.0
2014-04-07 11:30:00,85.27,85.41,85.26,85.33,21000.0,76.3154,76.4407,76.3064,76.3691,21000.0
2014-04-07 11:40:00,85.31,85.31,85.19,85.2,20500.0,76.3512,76.3512,76.2438,76.2527,20500.0
2014-04-07 11:50:00,85.18,85.19,85.04,85.06,40900.0,76.2348,76.2438,76.1095,76.1274,40900.0
2014-04-07 12:00:00,85.04,85.12,84.97,84.97,17600.0,76.1095,76.1811,76.0469,76.0469,17600.0
2014-04-07 12:10:00,84.96,85.0,84.81,84.83,20800.0,76.0379,76.0737,75.9037,75.9216,20800.0
2014-04-07 12:20:00,84.81,84.95,84.81,84.91,23800.0,75.9037,76.029,75.9037,75.9932,23800.0
2014-04-07 12:30:00,84.91,85.05,84.86,85.02,7900.0,75.9932,76.1185,75.9484,76.0916,7900.0
2014-04-07 12:40:00,85.03,85.05,84.92,84.94,14500.0,76.1006,76.1185,76.0021,76.02,14500.0
2014-04-07 12:50:00,84.92,85.05,84.92,85.03,15700.0,76.0021,76.1185,76.0021,76.1006,15700.0
2014-04-07 13:00:00,85.0,85.04,84.81,84.85,14200.0,76.0737,76.1095,75.9037,75.9395,14200.0
2014-04-07 13:10:00,84.82,84.85,84.75,84.81,13100.0,75.9126,75.9395,75.85,75.9037,13100.0
2014-04-07 13:20:00,84.81,84.96,84.77,84.81,59400.0,75.9037,76.0379,75.8679,75.9037,59400.0
2014-04-07 13:30:00,84.8,84.84,84.69,84.7,28000.0,75.8947,75.9305,75.7963,75.8052,28000.0
2014-04-07 13:40:00,84.69,84.78,84.67,84.75,20000.0,75.7963,75.8768,75.7784,75.85,20000.0
2014-04-07 13:50:00,84.77,84.78,84.69,84.71,26100.0,75.8679,75.8768,75.7963,75.8142,26100.0
2014-04-07 14:00:00,84.71,84.76,84.66,84.73,49600.0,75.8142,75.8589,75.7694,75.8321,49600.0
2014-04-07 14:10:00,84.73,84.75,84.61,84.61,75900.0,75.8321,75.85,75.7247,75.7247,75900.0
2014-04-07 14:20:00,84.61,84.64,84.54,84.63,42700.0,75.7247,75.7515,75.662,75.7426,42700.0
2014-04-07 14:30:00,84.63,84.67,84.56,84.67,33200.0,75.7426,75.7784,75.6799,75.7784,33200.0
2014-04-07 14:40:00,84.68,84.88,84.66,84.88,63100.0,75.7873,75.9663,75.7694,75.9663,63100.0
2014-04-07 14:50:00,84.88,85.07,84.87,84.98,46900.0,75.9663,76.1364,75.9574,76.0558,46900.0
2014-04-07 15:00:00,84.98,85.02,84.91,85.0,108200.0,76.0558,76.0916,75.9932,76.0737,108200.0
2014-04-07 15:10:00,85.01,85.21,84.96,85.2,58500.0,76.0827,76.2617,76.0379,76.2527,58500.0
2014-04-07 15:20:00,85.2,85.27,85.11,85.27,70000.0,76.2527,76.3154,76.1722,76.3154,70000.0
2014-04-07 15:30:00,85.26,85.26,85.1,85.1,114500.0,76.3064,76.3064,76.1632,76.1632,114500.0
2014-04-07 15:40:00,85.1,85.1,84.97,84.99,307100.0,76.1632,76.1632,76.0469,76.0648,307100.0
2014-04-07 15:50:00,84.99,84.99,84.86,84.88,154200.0,76.0648,76.0648,75.9484,75.9663,154200.0
2014-04-08 09:30:00,84.83,85.16,84.78,85.08,54400.0,75.9216,76.2169,75.8768,76.1453,54400.0
2014-04-08 09:40:00,85.09,85.17,84.99,85.0,23200.0,76.1543,76.2259,76.0648,76.0737,23200.0
2014-04-08 09:50:00,84.94,85.0,84.77,84.86,40200.0,76.02,76.0737,75.8679,75.9484,40200.0
2014-04-08 10:00:00,84.86,85.05,84.86,84.97,40300.0,75.9484,76.1185,75.9484,76.0469,40300.0
2014-04-08 10:10:00,84.93,84.98,84.8,84.82,17600.0,76.0111,76.0558,75.8947,75.9126,17600.0
2014-04-08 10:20:00,84.81,84.83,84.51,84.51,130900.0,75.9037,75.9216,75.6352,75.6352,130900.0
2014-04-08 10:30:00,84.53,84.81,84.53,84.81,163300.0,75.6531,75.9037,75.6531,75.9037,163300.0
2014-04-08 10:40:00,84.81,84.93,84.76,84.86,94200.0,75.9037,76.0111,75.8589,75.9484,94200.0
2014-04-08 10:50:00,84.89,85.09,84.88,85.03,43200.0,75.9753,76.1543,75.9663,76.1006,43200.0
2014-04-08 11:00:00,85.02,85.22,85.02,85.2,64100.0,76.0916,76.2706,76.0916,76.2527,64100.0
2014-04-08 11:10:00,85.2,85.36,85.11,85.32,48200.0,76.2527,76.3959,76.1722,76.3601,48200.0
2014-04-08 11:20:00,85.32,85.37,85.27,85.27,22800.0,76.3601,76.4049,76.3154,76.3154,22800.0
2014-04-08 11:30:00,85.27,85.31,85.14,85.17,24500.0,76.3154,76.3512,76.199,76.2259,24500.0
2014-04-08 11:40:00,85.18,85.2,85.08,85.09,73700.0,76.2348,76.2527,76.1453,76.1543,73700.0
2014-04-08 11:50:00,85.09,85.27,85.09,85.26,35200.0,76.1543,76.3154,76.1543,76.3064,35200.0
2014-04-08 12:00:00,85.25,85.29,85.17,85.24,28600.0,76.2975,76.3333,76.2259,76.2885,28600.0
2014-04-08 12:10:00,85.25,85.35,85.22,85.34,29200.0,76.2975,76.387,76.2706,76.378,29200.0
2014-04-08 12:20:00,85.35,85.37,85.29,85.37,23900.0,76.387,76.4049,76.3333,76.4049,23900.0
2014-04-08 12:30:00,85.38,85.39,85.32,85.34,40400.0,76.4138,76.4228,76.3601,76.378,40400.0
2014-04-08 12:40:00,85.34,85.34,85.23,85.25,25400.0,76.378,76.378,76.2796,76.2975,25400.0
2014-04-08 12:50:00,85.26,85.26,85.21,85.22,14600.0,76.3064,76.3064,76.2617,76.2706,14600.0
2014-04-08 13:00:00,85.22,85.26,85.2,85.2,8600.0,76.2706,76.3064,76.2527,76.2527,8600.0
2014-04-08 13:10:00,85.21,85.34,85.21,85.32,14700.0,76.2617,76.378,76.2617,76.3601,14700.0
2014-04-08 13:20:00,85.32,85.45,85.32,85.41,38000.0,76.3601,76.4765,76.3601,76.4407,38000.0
2014-04-08 13:30:00,85.42,85.43,85.35,85.38,28100.0,76.4496,76.4586,76.387,76.4138,28100.0
2014-04-08 13:40:00,85.38,85.41,85.3,85.32,24000.0,76.4138,76.4407,76.3422,76.3601,24000.0
2014-04-08 13:50:00,85.29,85.43,85.29,85.43,63100.0,76.3333,76.4586,76.3333,76.4586,63100.0
2014-04-08 14:00:00,85.43,85.44,85.23,85.26,37100.0,76.4586,76.4675,76.2796,76.3064,37100.0
2014-04-08 14:10:00,85.26,85.29,85.16,85.21,60600.0,76.3064,76.3333,76.2169,76.2617,60600.0
2014-04-08 14:20:00,85.21,85.26,85.15,85.19,42600.0,76.2617,76.3064,76.208,76.2438,42600.0
2014-04-08 14:30:00,85.19,85.25,85.16,85.16,27900.0,76.2438,76.2975,76.2169,76.2169,27900.0
2014-04-08 14:40:00,85.17,85.23,85.11,85.22,43200.0,76.2259,76.2796,76.1722,76.2706,43200.0
2014-04-08 14:50:00,85.23,85.31,85.22,85.26,53800.0,76.2796,76.3512,76.2706,76.3064,53800.0
2014-04-08 15:00:00,85.25,85.26,85.19,85.23,45500.0,76.2975,76.3064,76.2438,76.2796,45500.0
2014-04-08 15:10:00,85.25,85.28,85.16,85.26,57000.0,76.2975,76.3243,76.2169,76.3064,57000.0
2014-04-08 15:20:00,85.27,85.38,85.26,85.34,52400.0,76.3154,76.4138,76.3064,76.378,52400.0
2014-04-08 15:30:00,85.33,85.41,85.33,85.4,37000.0,76.3691,76.4407,76.3691,76.4317,37000.0
2014-04-08 15:40:00,85.4,85.42,85.33,85.37,47300.0,76.4317,76.4496,76.3691,76.4049,47300.0
2014-04-08 15:50:00,85.36,85.36,85.28,85.31,116700.0,76.3959,76.3959,76.3243,76.3512,116700.0
2014-04-09 09:30:00,85.58,85.71,85.55,85.66,26300.0,76.5928,76.7092,76.566,76.6644,26300.0
2014-04-09 09:40:00,85.67,85.68,85.5,85.5,14200.0,76.6734,76.6823,76.5212,76.5212,14200.0
2014-04-09 09:50:00,85.5,85.65,85.4,85.57,64700.0,76.5212,76.6555,76.4317,76.5839,64700.0
2014-04-09 10:00:00,85.58,85.64,85.5,85.5,12400.0,76.5928,76.6465,76.5212,76.5212,12400.0
2014-04-09 10:10:00,85.46,85.6,85.4,85.58,15600.0,76.4854,76.6107,76.4317,76.5928,15600.0
2014-04-09 10:20:00,85.61,85.74,85.61,85.63,91800.0,76.6197,76.736,76.6197,76.6376,91800.0
2014-04-09 10:30:00,85.63,85.75,85.62,85.67,51200.0,76.6376,76.745,76.6286,76.6734,51200.0
2014-04-09 10:40:00,85.68,85.74,85.57,85.63,52800.0,76.6823,76.736,76.5839,76.6376,52800.0
2014-04-09 10:50:00,85.64,85.65,85.56,85.58,23300.0,76.6465,76.6555,76.5749,76.5928,23300.0
2014-04-09 11:00:00,85.58,85.62,85.51,85.62,13100.0,76.5928,76.6286,76.5302,76.6286,13100.0
2014-04-09 11:10:00,85.61,85.67,85.56,85.66,21900.0,76.6197,76.6734,76.5749,76.6644,21900.0
2014-04-09 11:20:00,85.65,85.65,85.57,85.6,12700.0,76.6555,76.6555,76.5839,76.6107,12700.0
2014-04-09 11:30:00,85.57,85.7,85.57,85.68,34300.0,76.5839,76.7002,76.5839,76.6823,34300.0
2014-04-09 11:40:00,85.68,85.74,85.66,85.72,15600.0,76.6823,76.736,76.6644,76.7181,15600.0
2014-04-09 11:50:00,85.72,85.75,85.7,85.73,20400.0,76.7181,76.745,76.7002,76.7271,20400.0
2014-04-09 12:00:00,85.72,85.74,85.69,85.74,29100.0,76.7181,76.736,76.6913,76.736,29100.0
2014-04-09 12:10:00,85.73,85.76,85.7,85.76,54200.0,76.7271,76.7539,76.7002,76.7539,54200.0
2014-04-09 12:20:00,85.76,85.88,85.76,85.86,19200.0,76.7539,76.8613,76.7539,76.8434,19200.0
2014-04-09 12:30:00,85.87,85.93,85.87,85.9,171100.0,76.8524,76.9061,76.8524,76.8792,171100.0
2014-04-09 12:40:00,85.9,85.93,85.88,85.91,21800.0,76.8792,76.9061,76.8613,76.8882,21800.0
2014-04-09 12:50:00,85.92,85.92,85.82,85.82,12700.0,76.8971,76.8971,76.8076,76.8076,12700.0
2014-04-09 13:00:00,85.83,85.9,85.83,85.86,20200.0,76.8166,76.8792,76.8166,76.8434,20200.0
2014-04-09 13:10:00,85.87,85.87,85.83,85.85,38000.0,76.8524,76.8524,76.8166,76.8345,38000.0
2014-04-09 13:20:00,85.86,85.86,85.83,85.83,20900.0,76.8434,76.8434,76.8166,76.8166,20900.0
2014-04-09 13:30:00,85.81,85.81,85.78,85.8,42400.0,76.7987,76.7987,76.7718,76.7897,42400.0
2014-04-09 13:40:00,85.8,85.84,85.78,85.83,13900.0,76.7897,76.8255,76.7718,76.8166,13900.0
2014-04-09 13:50:00,85.81,85.87,85.79,85.79,13300.0,76.7987,76.8524,76.7808,76.7808,13300.0
2014-04-09 14:00:00,85.8,86.2,85.8,86.2,262200.0,76.7897,77.1477,76.7897,77.1477,262200.0
2014-04-09 14:10:00,86.19,86.29,86.11,86.24,240600.0,77.1387,77.2282,77.0671,77.1835,240600.0
2014-04-09 14:20:00,86.26,86.37,86.26,86.32,127300.0,77.2014,77.2998,77.2014,77.2551,127300.0
2014-04-09 14:30:00,86.31,86.39,86.31,86.32,68200.0,77.2461,77.3177,77.2461,77.2551,68200.0
2014-04-09 14:40:00,86.33,86.33,86.28,86.29,26200.0,77.264,77.264,77.2193,77.2282,26200.0
2014-04-09 14:50:00,86.28,86.29,86.21,86.24,28000.0,77.2193,77.2282,77.1566,77.1835,28000.0
2014-04-09 15:00:00,86.23,86.33,86.2,86.29,20500.0,77.1745,77.264,77.1477,77.2282,20500.0
2014-04-09 15:10:00,86.29,86.36,86.29,86.36,17100.0,77.2282,77.2909,77.2282,77.2909,17100.0
2014-04-09 15:20:00,86.36,86.41,86.33,86.37,37600.0,77.2909,77.3356,77.264,77.2998,37600.0
2014-04-09 15:30:00,86.37,86.49,86.34,86.45,48300.0,77.2998,77.4072,77.273,77.3714,48300.0
2014-04-09 15:40:00,86.46,86.51,86.42,86.51,35300.0,77.3804,77.4251,77.3446,77.4251,35300.0
2014-04-09 15:50:00,86.53,86.55,86.45,86.54,69500.0,77.443,77.4609,77.3714,77.452,69500.0
2014-04-10 09:30:00,86.5,86.57,86.36,86.39,16400.0,77.4162,77.4788,77.2909,77.3177,16400.0
2014-04-10 09:40:00,86.43,86.54,86.35,86.35,16400.0,77.3535,77.452,77.2819,77.2819,16400.0
2014-04-10 09:50:00,86.34,86.34,86.17,86.25,14500.0,77.273,77.273,77.1208,77.1924,14500.0
2014-04-10 10:00:00,86.24,86.26,86.15,86.23,23100.0,77.1835,77.2014,77.1029,77.1745,23100.0
2014-04-10 10:10:00,86.28,86.34,86.1,86.11,13100.0,77.2193,77.273,77.0582,77.0671,13100.0
2014-04-10 10:20:00,86.12,86.28,86.12,86.28,13400.0,77.0761,77.2193,77.0761,77.2193,13400.0
2014-04-10 10:30:00,86.28,86.29,86.15,86.18,18000.0,77.2193,77.2282,77.1029,77.1298,18000.0
2014-04-10 10:40:00,86.13,86.13,85.96,85.96,23900.0,77.085,77.085,76.9329,76.9329,23900.0
2014-04-10 10:50:00,85.96,85.99,85.83,85.83,21000.0,76.9329,76.9598,76.8166,76.8166,21000.0
2014-04-10 11:00:00,85.83,85.83,85.65,85.72,26300.0,76.8166,76.8166,76.6555,76.7181,26300.0
2014-04-10 11:10:00,85.69,85.82,85.64,85.76,26300.0,76.6913,76.8076,76.6465,76.7539,26300.0
2014-04-10 11:20:00,85.75,85.79,85.48,85.5,21000.0,76.745,76.7808,76.5033,76.5212,21000.0
2014-04-10 11:30:00,85.49,85.62,85.49,85.6,19000.0,76.5123,76.6286,76.5123,76.6107,19000.0
2014-04-10 11:40:00,85.61,85.7,85.56,85.63,17200.0,76.6197,76.7002,76.5749,76.6376,17200.0
2014-04-10 11:50:00,85.62,85.66,85.49,85.51,25300.0,76.6286,76.6644,76.5123,76.5302,25300.0
2014-04-10 12:00:00,85.49,85.55,85.26,85.26,39000.0,76.5123,76.566,76.3064,76.3064,39000.0
2014-04-10 12:10:00,85.21,85.3,85.11,85.26,28900.0,76.2617,76.3422,76.1722,76.3064,28900.0
2014-04-10 12:20:00,85.27,85.31,85.19,85.22,18300.0,76.3154,76.3512,76.2438,76.2706,18300.0
2014-04-10 12:30:00,85.21,85.27,85.19,85.23,30500.0,76.2617,76.3154,76.2438,76.2796,30500.0
2014-04-10 12:40:00,85.23,85.23,85.09,85.15,21000.0,76.2796,76.2796,76.1543,76.208,21000.0
2014-04-10 12:50:00,85.11,85.16,85.03,85.03,28900.0,76.1722,76.2169,76.1006,76.1006,28900.0
2014-04-10 13:00:00,85.03,85.13,84.97,85.1,18400.0,76.1006,76.1901,76.0469,76.1632,18400.0
2014-04-10 13:10:00,85.1,85.14,84.86,84.88,23700.0,76.1632,76.199,75.9484,75.9663,23700.0
2014-04-10 13:20:00,84.87,84.87,84.75,84.84,30900.0,75.9574,75.9574,75.85,75.9305,30900.0
2014-04-10 13:30:00,84.83,84.91,84.8,84.88,26000.0,75.9216,75.9932,75.8947,75.9663,26000.0
2014-04-10 13:40:00,84.87,84.92,84.84,84.91,8100.0,75.9574,76.0021,75.9305,75.9932,8100.0
2014-04-10 13:50:00,84.92,85.04,84.83,85.01,40000.0,76.0021,76.1095,75.9216,76.0827,40000.0
2014-04-10 14:00:00,85.03,85.08,84.98,85.03,16500.0,76.1006,76.1453,76.0558,76.1006,16500.0
2014-04-10 14:10:00,85.03,85.12,85.0,85.07,41700.0,76.1006,76.1811,76.0737,76.1364,41700.0
2014-04-10 14:20:00,85.06,85.07,84.92,84.92,34700.0,76.1274,76.1364,76.0021,76.0021,34700.0
2014-04-10 14:30:00,84.92,84.92,84.76,84.85,37300.0,76.0021,76.0021,75.8589,75.9395,37300.0
2014-04-10 14:40:00,84.85,84.9,84.67,84.67,32900.0,75.9395,75.9842,75.7784,75.7784,32900.0
2014-04-10 14:50:00,84.69,84.78,84.63,84.7,67800.0,75.7963,75.8768,75.7426,75.8052,67800.0
2014-04-10 15:00:00,84.7,84.7,84.32,84.33,65000.0,75.8052,75.8052,75.4651,75.4741,65000.0
2014-04-10 15:10:00,84.29,84.55,84.27,84.55,46500.0,75.4383,75.671,75.4204,75.671,46500.0
2014-04-10 15:20:00,84.57,84.57,84.41,84.45,50100.0,75.6889,75.6889,75.5457,75.5815,50100.0
2014-04-10 15:30:00,84.42,84.6,84.4,84.58,44800.0,75.5546,75.7157,75.5367,75.6978,44800.0
2014-04-10 15:40:00,84.58,84.72,84.52,84.72,69200.0,75.6978,75.8231,75.6441,75.8231,69200.0
2014-04-10 15:50:00,84.71,84.71,84.45,84.45,229100.0,75.8142,75.8142,75.5815,75.5815,229100.0
2014-04-11 09:30:00,83.96,83.98,83.74,83.96,60600.0,75.1429,75.1608,74.946,75.1429,60600.0
2014-04-11 09:40:00,83.98,84.21,83.98,84.14,89500.0,75.1608,75.3667,75.1608,75.304,89500.0
2014-04-11 09:50:00,84.15,84.4,84.15,84.24,23600.0,75.313,75.5367,75.313,75.3935,23600.0
2014-04-11 10:00:00,84.23,84.25,83.95,83.97,54700.0,75.3846,75.4025,75.134,75.1519,54700.0
2014-04-11 10:10:00,84.0,84.06,83.71,83.76,34900.0,75.1787,75.2324,74.9192,74.9639,34900.0
2014-04-11 10:20:00,83.76,84.08,83.76,84.05,15400.0,74.9639,75.2503,74.9639,75.2235,15400.0
2014-04-11 10:30:00,84.02,84.25,83.97,84.11,46900.0,75.1966,75.4025,75.1519,75.2772,46900.0
2014-04-11 10:40:00,84.11,84.28,84.08,84.17,53700.0,75.2772,75.4293,75.2503,75.3309,53700.0
2014-04-11 10:50:00,84.16,84.55,84.13,84.44,41100.0,75.3219,75.671,75.2951,75.5725,41100.0
2014-04-11 11:00:00,84.45,84.46,84.25,84.25,115300.0,75.5815,75.5904,75.4025,75.4025,115300.0
2014-04-11 11:10:00,84.25,84.57,84.24,84.53,75600.0,75.4025,75.6889,75.3935,75.6531,75600.0
2014-04-11 11:20:00,84.53,84.54,84.34,84.41,61300.0,75.6531,75.662,75.483,75.5457,61300.0
2014-04-11 11:30:00,84.41,84.44,84.23,84.31,48000.0,75.5457,75.5725,75.3846,75.4562,48000.0
2014-04-11 11:40:00,84.31,84.33,84.1,84.16,78400.0,75.4562,75.4741,75.2682,75.3219,78400.0
2014-04-11 11:50:00,84.16,84.22,84.11,84.2,118100.0,75.3219,75.3756,75.2772,75.3577,118100.0
2014-04-11 12:00:00,84.2,84.32,84.19,84.19,39600.0,75.3577,75.4651,75.3488,75.3488,39600.0
2014-04-11 12:10:00,84.19,84.22,84.02,84.14,37300.0,75.3488,75.3756,75.1966,75.304,37300.0
2014-04-11 12:20:00,84.1,84.15,84.05,84.11,15300.0,75.2682,75.313,75.2235,75.2772,15300.0
2014-04-11 12:30:00,84.11,84.16,84.07,84.16,12300.0,75.2772,75.3219,75.2414,75.3219,12300.0
2014-04-11 12:40:00,84.15,84.23,84.15,84.19,15900.0,75.313,75.3846,75.313,75.3488,15900.0
2014-04-11 12:50:00,84.19,84.2,84.07,84.16,18700.0,75.3488,75.3577,75.2414,75.3219,18700.0
2014-04-11 13:00:00,84.15,84.16,83.89,83.96,23300.0,75.313,75.3219,75.0803,75.1429,23300.0
2014-04-11 13:10:00,83.94,84.05,83.91,83.93,14700.0,75.125,75.2235,75.0982,75.1161,14700.0
2014-04-11 13:20:00,83.92,83.95,83.86,83.86,20200.0,75.1071,75.134,75.0534,75.0534,20200.0
2014-04-11 13:30:00,83.86,83.9,83.78,83.89,15200.0,75.0534,75.0892,74.9818,75.0803,15200.0
2014-04-11 13:40:00,83.9,84.05,83.9,83.98,16000.0,75.0892,75.2235,75.0892,75.1608,16000.0
2014-04-11 13:50:00,83.98,83.99,83.82,83.82,14100.0,75.1608,75.1698,75.0176,75.0176,14100.0
2014-04-11 14:00:00,83.82,83.94,83.8,83.89,16600.0,75.0176,75.125,74.9997,75.0803,16600.0
2014-04-11 14:10:00,83.85,83.86,83.7,83.74,23100.0,75.0445,75.0534,74.9102,74.946,23100.0
2014-04-11 14:20:00,83.76,83.77,83.64,83.67,30900.0,74.9639,74.9729,74.8565,74.8834,30900.0
2014-04-11 14:30:00,83.67,83.71,83.59,83.59,18000.0,74.8834,74.9192,74.8118,74.8118,18000.0
2014-04-11 14:40:00,83.58,83.63,83.42,83.42,37700.0,74.8028,74.8476,74.6596,74.6596,37700.0
2014-04-11 14:50:00,83.44,83.65,83.43,83.61,26200.0,74.6775,74.8655,74.6686,74.8297,26200.0
2014-04-11 15:00:00,83.61,83.64,83.48,83.64,34000.0,74.8297,74.8565,74.7133,74.8565,34000.0
2014-04-11 15:10:00,83.65,83.65,83.57,83.62,178700.0,74.8655,74.8655,74.7939,74.8386,178700.0
2014-04-11 15:20:00,83.62,83.84,83.62,83.72,226100.0,74.8386,75.0355,74.8386,74.9281,226100.0
2014-04-11 15:30:00,83.73,83.73,83.61,83.67,159100.0,74.9371,74.9371,74.8297,74.8834,159100.0
2014-04-11 15:40:00,83.67,83.8,83.58,83.65,193400.0,74.8834,74.9997,74.8028,74.8655,193400.0
2014-04-11 15:50:00,83.65,83.65,83.49,83.5,285400.0,74.8655,74.8655,74.7223,74.7312,285400.0
2014-04-14 09:30:00,84.25,84.25,84.05,84.12,44400.0,75.4025,75.4025,75.2235,75.2861,44400.0
2014-04-14 09:40:00,84.13,84.15,83.9,83.95,17300.0,75.2951,75.313,75.0892,75.134,17300.0
2014-04-14 09:50:00,83.95,84.02,83.82,83.89,33100.0,75.134,75.1966,75.0176,75.0803,33100.0
2014-04-14 10:00:00,83.85,84.13,83.79,84.07,24500.0,75.0445,75.2951,74.9908,75.2414,24500.0
2014-04-14 10:10:00,84.05,84.09,83.96,84.02,50700.0,75.2235,75.2593,75.1429,75.1966,50700.0
2014-04-14 10:20:00,84.01,84.02,83.89,83.97,47300.0,75.1877,75.1966,75.0803,75.1519,47300.0
2014-04-14 10:30:00,83.96,84.17,83.95,84.17,36600.0,75.1429,75.3309,75.134,75.3309,36600.0
2014-04-14 10:40:00,84.17,84.31,84.16,84.28,41900.0,75.3309,75.4562,75.3219,75.4293,41900.0
2014-04-14 10:50:00,84.28,84.48,84.27,84.46,86300.0,75.4293,75.6083,75.4204,75.5904,86300.0
2014-04-14 11:00:00,84.45,84.47,84.37,84.38,185400.0,75.5815,75.5994,75.5099,75.5188,185400.0
2014-04-14 11:10:00,84.38,84.41,84.3,84.39,70600.0,75.5188,75.5457,75.4472,75.5278,70600.0
2014-04-14 11:20:00,84.36,84.37,84.3,84.33,21700.0,75.5009,75.5099,75.4472,75.4741,21700.0
2014-04-14 11:30:00,84.34,84.47,84.34,84.44,28200.0,75.483,75.5994,75.483,75.5725,28200.0
2014-04-14 11:40:00,84.45,84.45,84.35,84.37,74100.0,75.5815,75.5815,75.492,75.5099,74100.0
2014-04-14 11:50:00,84.38,84.39,84.24,84.25,51100.0,75.5188,75.5278,75.3935,75.4025,51100.0
2014-04-14 12:00:00,84.25,84.28,84.19,84.23,26200.0,75.4025,75.4293,75.3488,75.3846,26200.0
2014-04-14 12:10:00,84.24,84.38,84.23,84.35,17600.0,75.3935,75.5188,75.3846,75.492,17600.0
2014-04-14 12:20:00,84.32,84.34,84.27,84.34,11600.0,75.4651,75.483,75.4204,75.483,11600.0
2014-04-14 12:30:00,84.33,84.47,84.31,84.42,21400.0,75.4741,75.5994,75.4562,75.5546,21400.0
2014-04-14 12:40:00,84.41,84.41,84.35,84.39,31400.0,75.5457,75.5457,75.492,75.5278,31400.0
2014-04-14 12:50:00,84.37,84.42,84.36,84.37,8900.0,75.5099,75.5546,75.5009,75.5099,8900.0
2014-04-14 13:00:00,84.35,84.35,84.32,84.34,6200.0,75.492,75.492,75.4651,75.483,6200.0
2014-04-14 13:10:00,84.32,84.33,84.21,84.21,15000.0,75.4651,75.4741,75.3667,75.3667,15000.0
2014-04-14 13:20:00,84.24,84.24,84.14,84.14,65700.0,75.3935,75.3935,75.304,75.304,65700.0
2014-04-14 13:30:00,84.12,84.27,84.12,84.25,21700.0,75.2861,75.4204,75.2861,75.4025,21700.0
2014-04-14 13:40:00,84.26,84.26,84.12,84.12,22700.0,75.4114,75.4114,75.2861,75.2861,22700.0
2014-04-14 13:50:00,84.13,84.14,84.05,84.05,23200.0,75.2951,75.304,75.2235,75.2235,23200.0
2014-04-14 14:00:00,84.04,84.13,83.98,84.13,68300.0,75.2145,75.2951,75.1608,75.2951,68300.0
2014-04-14 14:10:00,84.12,84.13,84.0,84.0,28900.0,75.2861,75.2951,75.1787,75.1787,28900.0
2014-04-14 14:20:00,83.98,84.0,83.88,83.89,21700.0,75.1608,75.1787,75.0713,75.0803,21700.0
2014-04-14 14:30:00,83.87,83.94,83.82,83.91,28600.0,75.0624,75.125,75.0176,75.0982,28600.0
2014-04-14 14:40:00,83.9,83.94,83.85,83.93,25900.0,75.0892,75.125,75.0445,75.1161,25900.0
2014-04-14 14:50:00,83.93,83.97,83.83,83.84,52400.0,75.1161,75.1519,75.0266,75.0355,52400.0
2014-04-14 15:00:00,83.84,83.86,83.67,83.67,237300.0,75.0355,75.0534,74.8834,74.8834,237300.0
2014-04-14 15:10:00,83.66,83.7,83.46,83.55,70400.0,74.8744,74.9102,74.6954,74.776,70400.0
2014-04-14 15:20:00,83.57,83.7,83.54,83.7,25600.0,74.7939,74.9102,74.767,74.9102,25600.0
2014-04-14 15:30:00,83.73,83.93,83.73,83.92,64100.0,74.9371,75.1161,74.9371,75.1071,64100.0
2014-04-14 15:40:00,83.92,84.06,83.85,84.02,54100.0,75.1071,75.2324,75.0445,75.1966,54100.0
2014-04-14 15:50:00,84.01,84.19,84.01,84.15,111400.0,75.1877,75.3488,75.1877,75.313,111400.0
2014-04-15 09:30:00,84.31,84.57,84.28,84.57,36600.0,75.4562,75.6889,75.4293,75.6889,36600.0
2014-04-15 09:40:00,84.58,84.83,84.58,84.82,45300.0,75.6978,75.9216,75.6978,75.9126,45300.0
2014-04-15 09:50:00,84.81,84.84,84.65,84.71,31100.0,75.9037,75.9305,75.7605,75.8142,31100.0
2014-04-15 10:00:00,84.71,84.75,84.48,84.52,17500.0,75.8142,75.85,75.6083,75.6441,17500.0
2014-04-15 10:10:00,84.53,84.54,84.23,84.25,32900.0,75.6531,75.662,75.3846,75.4025,32900.0
2014-04-15 10:20:00,84.25,84.29,84.04,84.07,15200.0,75.4025,75.4383,75.2145,75.2414,15200.0
2014-04-15 10:30:00,84.04,84.18,83.9,84.13,27400.0,75.2145,75.3398,75.0892,75.2951,27400.0
2014-04-15 10:40:00,84.14,84.24,84.09,84.1,35800.0,75.304,75.3935,75.2593,75.2682,35800.0
2014-04-15 10:50:00,84.11,84.2,83.87,83.96,82200.0,75.2772,75.3577,75.0624,75.1429,82200.0
2014-04-15 11:00:00,83.93,83.98,83.72,83.83,69400.0,75.1161,75.1608,74.9281,75.0266,69400.0
2014-04-15 11:10:00,83.84,83.91,83.74,83.9,62700.0,75.0355,75.0982,74.946,75.0892,62700.0
2014-04-15 11:20:00,83.89,84.03,83.85,83.91,44000.0,75.0803,75.2056,75.0445,75.0982,44000.0
2014-04-15 11:30:00,83.9,84.1,83.86,83.95,62100.0,75.0892,75.2682,75.0534,75.134,62100.0
2014-04-15 11:40:00,83.96,83.96,83.65,83.68,120000.0,75.1429,75.1429,74.8655,74.8923,120000.0
2014-04-15 11:50:00,83.68,83.73,83.55,83.63,37400.0,74.8923,74.9371,74.776,74.8476,37400.0
2014-04-15 12:00:00,83.62,83.62,83.42,83.51,259500.0,74.8386,74.8386,74.6596,74.7402,259500.0
2014-04-15 12:10:00,83.52,83.63,83.46,83.59,21800.0,74.7491,74.8476,74.6954,74.8118,21800.0
2014-04-15 12:20:00,83.57,83.6,83.43,83.59,13300.0,74.7939,74.8207,74.6686,74.8118,13300.0
2014-04-15 12:30:00,83.57,83.59,83.45,83.47,57500.0,74.7939,74.8118,74.6865,74.7044,57500.0
2014-04-15 12:40:00,83.51,83.58,83.35,83.37,109400.0,74.7402,74.8028,74.597,74.6149,109400.0
2014-04-15 12:50:00,83.36,83.42,83.28,83.3,47100.0,74.6059,74.6596,74.5343,74.5522,47100.0
2014-04-15 13:00:00,83.31,83.44,83.25,83.44,151900.0,74.5612,74.6775,74.5075,74.6775,151900.0
2014-04-15 13:10:00,83.43,83.57,83.35,83.53,82300.0,74.6686,74.7939,74.597,74.7581,82300.0
2014-04-15 13:20:00,83.53,83.58,83.39,83.58,49200.0,74.7581,74.8028,74.6328,74.8028,49200.0
2014-04-15 13:30:00,83.58,83.82,83.52,83.75,37900.0,74.8028,75.0176,74.7491,74.955,37900.0
2014-04-15 13:40:00,83.77,83.86,83.71,83.78,50400.0,74.9729,75.0534,74.9192,74.9818,50400.0
2014-04-15 13:50:00,83.75,84.02,83.75,83.99,173500.0,74.955,75.1966,74.955,75.1698,173500.0
2014-04-15 14:00:00,83.99,84.19,83.99,84.06,121600.0,75.1698,75.3488,75.1698,75.2324,121600.0
2014-04-15 14:10:00,84.06,84.17,83.99,84.03,141100.0,75.2324,75.3309,75.1698,75.2056,141100.0
2014-04-15 14:20:00,84.03,84.16,83.97,84.11,49600.0,75.2056,75.3219,75.1519,75.2772,49600.0
2014-04-15 14:30:00,84.11,84.37,84.09,84.37,47000.0,75.2772,75.5099,75.2593,75.5099,47000.0
2014-04-15 14:40:00,84.38,84.51,84.36,84.45,24900.0,75.5188,75.6352,75.5009,75.5815,24900.0
2014-04-15 14:50:00,84.45,84.61,84.44,84.44,30900.0,75.5815,75.7247,75.5725,75.5725,30900.0
2014-04-15 15:00:00,84.45,84.54,84.32,84.38,29700.0,75.5815,75.662,75.4651,75.5188,29700.0
2014-04-15 15:10:00,84.37,84.72,84.36,84.72,81500.0,75.5099,75.8231,75.5009,75.8231,81500.0
2014-04-15 15:20:00,84.73,84.73,84.57,84.71,31600.0,75.8321,75.8321,75.6889,75.8142,31600.0
2014-04-15 15:30:00,84.72,84.73,84.57,84.58,26300.0,75.8231,75.8321,75.6889,75.6978,26300.0
2014-04-15 15:40:00,84.57,84.69,84.5,84.67,43500.0,75.6889,75.7963,75.6262,75.7784,43500.0
2014-04-15 15:50:00,84.69,84.73,84.59,84.64,62100.0,75.7963,75.8321,75.7068,75.7515,62100.0
2014-04-16 09:30:00,85.18,85.35,85.1,85.21,26500.0,76.2348,76.387,76.1632,76.2617,26500.0
2014-04-16 09:40:00,85.19,85.3,85.07,85.07,12700.0,76.2438,76.3422,76.1364,76.1364,12700.0
2014-04-16 09:50:00,85.04,85.23,84.95,85.12,56400.0,76.1095,76.2796,76.029,76.1811,56400.0
2014-04-16 10:00:00,85.08,85.17,84.99,85.04,19000.0,76.1453,76.2259,76.0648,76.1095,19000.0
2014-04-16 10:10:00,85.08,85.22,85.03,85.18,24400.0,76.1453,76.2706,76.1006,76.2348,24400.0
2014-04-16 10:20:00,85.25,85.3,85.14,85.14,23800.0,76.2975,76.3422,76.199,76.199,23800.0
2014-04-16 10:30:00,85.16,85.19,85.09,85.12,18500.0,76.2169,76.2438,76.1543,76.1811,18500.0
2014-04-16 10:40:00,85.1,85.1,84.91,85.04,22000.0,76.1632,76.1632,75.9932,76.1095,22000.0
2014-04-16 10:50:00,85.04,85.11,84.97,84.97,50400.0,76.1095,76.1722,76.0469,76.0469,50400.0
2014-04-16 11:00:00,84.97,85.04,84.89,85.01,31200.0,76.0469,76.1095,75.9753,76.0827,31200.0
2014-04-16 11:10:00,85.02,85.19,85.0,85.14,15800.0,76.0916,76.2438,76.0737,76.199,15800.0
2014-04-16 11:20:00,85.15,85.25,85.12,85.23,212800.0,76.208,76.2975,76.1811,76.2796,212800.0
2014-04-16 11:30:00,85.23,85.29,85.17,85.21,30000.0,76.2796,76.3333,76.2259,76.2617,30000.0
2014-04-16 11:40:00,85.21,85.24,85.16,85.22,26300.0,76.2617,76.2885,76.2169,76.2706,26300.0
2014-04-16 11:50:00,85.21,85.35,85.21,85.35,36200.0,76.2617,76.387,76.2617,76.387,36200.0
2014-04-16 12:00:00,85.35,85.5,85.34,85.48,21700.0,76.387,76.5212,76.378,76.5033,21700.0
2014-04-16 12:10:00,85.48,85.54,85.46,85.49,42600.0,76.5033,76.557,76.4854,76.5123,42600.0
2014-04-16 12:20:00,85.48,85.57,85.48,85.52,24500.0,76.5033,76.5839,76.5033,76.5391,24500.0
2014-04-16 12:30:00,85.56,85.56,85.38,85.4,353100.0,76.5749,76.5749,76.4138,76.4317,353100.0
2014-04-16 12:40:00,85.42,85.45,85.36,85.36,7100.0,76.4496,76.4765,76.3959,76.3959,7100.0
2014-04-16 12:50:00,85.37,85.44,85.28,85.28,17900.0,76.4049,76.4675,76.3243,76.3243,17900.0
2014-04-16 13:00:00,85.28,85.32,85.16,85.29,45300.0,76.3243,76.3601,76.2169,76.3333,45300.0
2014-04-16 13:10:00,85.28,85.4,85.22,85.33,88300.0,76.3243,76.4317,76.2706,76.3691,88300.0
2014-04-16 13:20:00,85.32,85.43,85.3,85.37,72600.0,76.3601,76.4586,76.3422,76.4049,72600.0
2014-04-16 13:30:00,85.36,85.36,85.19,85.27,49700.0,76.3959,76.3959,76.2438,76.3154,49700.0
2014-04-16 13:40:00,85.31,85.37,85.24,85.31,17300.0,76.3512,76.4049,76.2885,76.3512,17300.0
2014-04-16 13:50:00,85.32,85.38,85.25,85.38,15900.0,76.3601,76.4138,76.2975,76.4138,15900.0
2014-04-16 14:00:00,85.38,85.39,85.29,85.36,92900.0,76.4138,76.4228,76.3333,76.3959,92900.0
2014-04-16 14:10:00,85.37,85.4,85.2,85.29,27300.0,76.4049,76.4317,76.2527,76.3333,27300.0
2014-04-16 14:20:00,85.29,85.37,85.22,85.32,63400.0,76.3333,76.4049,76.2706,76.3601,63400.0
2014-04-16 14:30:00,85.33,85.45,85.31,85.4,41400.0,76.3691,76.4765,76.3512,76.4317,41400.0
2014-04-16 14:40:00,85.39,85.5,85.37,85.5,84400.0,76.4228,76.5212,76.4049,76.5212,84400.0
2014-04-16 14:50:00,85.49,85.56,85.47,85.52,35500.0,76.5123,76.5749,76.4944,76.5391,35500.0
2014-04-16 15:00:00,85.53,85.53,85.41,85.49,39400.0,76.5481,76.5481,76.4407,76.5123,39400.0
2014-04-16 15:10:00,85.51,85.52,85.46,85.48,11400.0,76.5302,76.5391,76.4854,76.5033,11400.0
2014-04-16 15:20:00,85.48,85.55,85.47,85.53,94400.0,76.5033,76.566,76.4944,76.5481,94400.0
2014-04-16 15:30:00,85.54,85.58,85.48,85.58,202700.0,76.557,76.5928,76.5033,76.5928,202700.0
2014-04-16 15:40:00,85.57,85.64,85.56,85.6,134000.0,76.5839,76.6465,76.5749,76.6107,134000.0
2014-04-16 15:50:00,85.6,85.68,85.6,85.67,150200.0,76.6107,76.6823,76.6107,76.6734,150200.0
2014-04-17 09:30:00,85.54,85.56,85.38,85.52,59700.0,76.557,76.5749,76.4138,76.5391,59700.0
2014-04-17 09:40:00,85.57,85.62,85.43,85.44,27400.0,76.5839,76.6286,76.4586,76.4675,27400.0
2014-04-17 09:50:00,85.44,85.5,85.26,85.44,31500.0,76.4675,76.5212,76.3064,76.4675,31500.0
2014-04-17 10:00:00,85.47,85.5,85.35,85.44,34000.0,76.4944,76.5212,76.387,76.4675,34000.0
2014-04-17 10:10:00,85.45,85.6,85.42,85.48,69100.0,76.4765,76.6107,76.4496,76.5033,69100.0
2014-04-17 10:20:00,85.48,85.77,85.48,85.77,33700.0,76.5033,76.7629,76.5033,76.7629,33700.0
2014-04-17 10:30:00,85.77,85.82,85.69,85.81,69000.0,76.7629,76.8076,76.6913,76.7987,69000.0
2014-04-17 10:40:00,85.83,85.85,85.62,85.65,75900.0,76.8166,76.8345,76.6286,76.6555,75900.0
2014-04-17 10:50:00,85.64,85.75,85.64,85.73,12100.0,76.6465,76.745,76.6465,76.7271,12100.0
2014-04-17 11:00:00,85.74,85.82,85.73,85.76,28900.0,76.736,76.8076,76.7271,76.7539,28900.0
2014-04-17 11:10:00,85.77,85.8,85.63,85.69,40400.0,76.7629,76.7897,76.6376,76.6913,40400.0
2014-04-17 11:20:00,85.71,85.77,85.7,85.76,33500.0,76.7092,76.7629,76.7002,76.7539,33500.0
2014-04-17 11:30:00,85.77,85.78,85.6,85.6,15800.0,76.7629,76.7718,76.6107,76.6107,15800.0
2014-04-17 11:40:00,85.61,85.64,85.57,85.57,25000.0,76.6197,76.6465,76.5839,76.5839,25000.0
2014-04-17 11:50:00,85.55,85.63,85.5,85.61,15600.0,76.566,76.6376,76.5212,76.6197,15600.0
2014-04-17 12:00:00,85.59,85.72,85.58,85.68,11900.0,76.6018,76.7181,76.5928,76.6823,11900.0
2014-04-17 12:10:00,85.67,85.67,85.56,85.56,19100.0,76.6734,76.6734,76.5749,76.5749,19100.0
2014-04-17 12:20:00,85.54,85.62,85.52,85.62,23700.0,76.557,76.6286,76.5391,76.6286,23700.0
2014-04-17 12:30:00,85.61,85.65,85.53,85.64,17400.0,76.6197,76.6555,76.5481,76.6465,17400.0
2014-04-17 12:40:00,85.65,85.7,85.62,85.7,20900.0,76.6555,76.7002,76.6286,76.7002,20900.0
2014-04-17 12:50:00,85.71,85.73,85.69,85.72,17400.0,76.7092,76.7271,76.6913,76.7181,17400.0
2014-04-17 13:00:00,85.71,85.81,85.7,85.81,16100.0,76.7092,76.7987,76.7002,76.7987,16100.0
2014-04-17 13:10:00,85.82,85.88,85.79,85.79,18200.0,76.8076,76.8613,76.7808,76.7808,18200.0
2014-04-17 13:20:00,85.78,85.84,85.77,85.81,5500.0,76.7718,76.8255,76.7629,76.7987,5500.0
2014-04-17 13:30:00,85.87,85.9,85.83,85.88,24500.0,76.8524,76.8792,76.8166,76.8613,24500.0
2014-04-17 13:40:00,85.89,85.97,85.89,85.91,13300.0,76.8703,76.9419,76.8703,76.8882,13300.0
2014-04-17 13:50:00,85.9,85.94,85.88,85.91,31600.0,76.8792,76.915,76.8613,76.8882,31600.0
2014-04-17 14:00:00,85.91,85.91,85.83,85.84,14400.0,76.8882,76.8882,76.8166,76.8255,14400.0
2014-04-17 14:10:00,85.84,85.9,85.84,85.88,45200.0,76.8255,76.8792,76.8255,76.8613,45200.0
2014-04-17 14:20:00,85.88,85.93,85.87,85.9,17500.0,76.8613,76.9061,76.8524,76.8792,17500.0
2014-04-17 14:30:00,85.9,85.92,85.85,85.88,33900.0,76.8792,76.8971,76.8345,76.8613,33900.0
2014-04-17 14:40:00,85.88,85.9,85.82,85.82,13100.0,76.8613,76.8792,76.8076,76.8076,13100.0
2014-04-17 14:50:00,85.82,85.87,85.81,85.85,13200.0,76.8076,76.8524,76.7987,76.8345,13200.0
2014-04-17 15:00:00,85.85,85.9,85.83,85.89,12200.0,76.8345,76.8792,76.8166,76.8703,12200.0
2014-04-17 15:10:00,85.9,85.97,85.9,85.91,19900.0,76.8792,76.9419,76.8792,76.8882,19900.0
2014-04-17 15:20:00,85.92,85.95,85.92,85.92,21600.0,76.8971,76.924,76.8971,76.8971,21600.0
2014-04-17 15:30:00,85.9,85.91,85.81,85.84,23900.0,76.8792,76.8882,76.7987,76.8255,23900.0
2014-04-17 15:40:00,85.82,85.83,85.77,85.83,43400.0,76.8076,76.8166,76.7629,76.8166,43400.0
2014-04-17 15:50:00,85.81,85.85,85.75,85.75,115300.0,76.7987,76.8345,76.745,76.745,115300.0
2014-04-21 09:30:00,85.81,85.94,85.72,85.75,39700.0,76.7987,76.915,76.7181,76.745,39700.0
2014-04-21 09:40:00,85.76,85.96,85.75,85.88,37700.0,76.7539,76.9329,76.745,76.8613,37700.0
2014-04-21 09:50:00,85.9,85.97,85.86,85.95,24900.0,76.8792,76.9419,76.8434,76.924,24900.0
2014-04-21 10:00:00,85.94,86.09,85.93,86.02,51700.0,76.915,77.0492,76.9061,76.9866,51700.0
2014-04-21 10:10:00,86.01,86.04,85.87,85.87,71000.0,76.9776,77.0045,76.8524,76.8524,71000.0
2014-04-21 10:20:00,85.86,85.92,85.82,85.85,14100.0,76.8434,76.8971,76.8076,76.8345,14100.0
2014-04-21 10:30:00,85.84,85.84,85.6,85.6,19800.0,76.8255,76.8255,76.6107,76.6107,19800.0
2014-04-21 10:40:00,85.63,85.77,85.63,85.77,9200.0,76.6376,76.7629,76.6376,76.7629,9200.0
2014-04-21 10:50:00,85.78,85.81,85.71,85.76,23200.0,76.7718,76.7987,76.7092,76.7539,23200.0
2014-04-21 11:00:00,85.78,85.84,85.72,85.82,28300.0,76.7718,76.8255,76.7181,76.8076,28300.0
2014-04-21 11:10:00,85.84,85.97,85.84,85.95,42900.0,76.8255,76.9419,76.8255,76.924,42900.0
2014-04-21 11:20:00,85.95,85.95,85.89,85.91,37300.0,76.924,76.924,76.8703,76.8882,37300.0
2014-04-21 11:30:00,85.9,85.94,85.88,85.89,23500.0,76.8792,76.915,76.8613,76.8703,23500.0
2014-04-21 11:40:00,85.91,85.99,85.88,85.95,14400.0,76.8882,76.9598,76.8613,76.924,14400.0
2014-04-21 11:50:00,85.93,86.01,85.91,86.0,8000.0,76.9061,76.9776,76.8882,76.9687,8000.0
2014-04-21 12:00:00,85.99,86.05,85.96,86.02,14400.0,76.9598,77.0134,76.9329,76.9866,14400.0
2014-04-21 12:10:00,85.99,86.02,85.97,85.99,4400.0,76.9598,76.9866,76.9419,76.9598,4400.0
2014-04-21 12:20:00,85.99,86.02,85.91,85.97,9300.0,76.9598,76.9866,76.8882,76.9419,9300.0
2014-04-21 12:30:00,85.95,85.95,85.91,85.91,2800.0,76.924,76.924,76.8882,76.8882,2800.0
2014-04-21 12:40:00,85.93,86.01,85.93,85.97,5500.0,76.9061,76.9776,76.9061,76.9419,5500.0
2014-04-21 12:50:00,85.97,86.0,85.94,85.99,4800.0,76.9419,76.9687,76.915,76.9598,4800.0
2014-04-21 13:00:00,85.99,86.0,85.93,85.96,7600.0,76.9598,76.9687,76.9061,76.9329,7600.0
2014-04-21 13:10:00,85.97,86.06,85.97,86.02,15400.0,76.9419,77.0224,76.9419,76.9866,15400.0
2014-04-21 13:20:00,86.03,86.06,86.0,86.06,10500.0,76.9955,77.0224,76.9687,77.0224,10500.0
2014-04-21 13:30:00,86.05,86.07,86.02,86.06,5800.0,77.0134,77.0313,76.9866,77.0224,5800.0
2014-04-21 13:40:00,86.07,86.08,86.01,86.04,20600.0,77.0313,77.0403,76.9776,77.0045,20600.0
2014-04-21 13:50:00,86.04,86.1,86.04,86.08,6000.0,77.0045,77.0582,77.0045,77.0403,6000.0
2014-04-21 14:00:00,86.12,86.14,86.09,86.09,8600.0,77.0761,77.094,77.0492,77.0492,8600.0
2014-04-21 14:10:00,86.07,86.12,86.07,86.11,5700.0,77.0313,77.0761,77.0313,77.0671,5700.0
2014-04-21 14:20:00,86.13,86.14,86.07,86.13,8100.0,77.085,77.094,77.0313,77.085,8100.0
2014-04-21 14:30:00,86.14,86.17,86.12,86.17,13800.0,77.094,77.1208,77.0761,77.1208,13800.0
2014-04-21 14:40:00,86.18,86.19,86.13,86.19,23900.0,77.1298,77.1387,77.085,77.1387,23900.0
2014-04-21 14:50:00,86.19,86.2,86.15,86.17,35400.0,77.1387,77.1477,77.1029,77.1208,35400.0
2014-04-21 15:00:00,86.19,86.19,86.09,86.09,11700.0,77.1387,77.1387,77.0492,77.0492,11700.0
2014-04-21 15:10:00,86.08,86.13,86.05,86.06,22900.0,77.0403,77.085,77.0134,77.0224,22900.0
2014-04-21 15:20:00,86.07,86.09,86.04,86.07,14700.0,77.0313,77.0492,77.0045,77.0313,14700.0
2014-04-21 15:30:00,86.05,86.1,86.03,86.1,16000.0,77.0134,77.0582,76.9955,77.0582,16000.0
2014-04-21 15:40:00,86.11,86.12,86.08,86.1,15600.0,77.0671,77.0761,77.0403,77.0582,15600.0
2014-04-21 15:50:00,86.1,86.18,86.1,86.16,26600.0,77.0582,77.1298,77.0582,77.1119,26600.0
2014-04-22 09:30:00,86.43,86.51,86.43,86.49,18200.0,77.3535,77.4251,77.3535,77.4072,18200.0
2014-04-22 09:40:00,86.5,86.51,86.38,86.51,17500.0,77.4162,77.4251,77.3088,77.4251,17500.0
2014-04-22 09:50:00,86.51,86.64,86.51,86.63,11800.0,77.4251,77.5415,77.4251,77.5325,11800.0
2014-04-22 10:00:00,86.67,86.74,86.58,86.72,8800.0,77.5683,77.631,77.4878,77.6131,8800.0
2014-04-22 10:10:00,86.71,86.77,86.68,86.74,12300.0,77.6041,77.6578,77.5773,77.631,12300.0
2014-04-22 10:20:00,86.74,86.77,86.7,86.73,17100.0,77.631,77.6578,77.5952,77.622,17100.0
2014-04-22 10:30:00,86.75,86.78,86.69,86.7,31300.0,77.6399,77.6668,77.5862,77.5952,31300.0
2014-04-22 10:40:00,86.7,86.7,86.65,86.67,46400.0,77.5952,77.5952,77.5504,77.5683,46400.0
2014-04-22 10:50:00,86.68,86.76,86.67,86.76,34800.0,77.5773,77.6489,77.5683,77.6489,34800.0
2014-04-22 11:00:00,86.75,86.83,86.73,86.78,33500.0,77.6399,77.7115,77.622,77.6668,33500.0
2014-04-22 11:10:00,86.78,86.82,86.76,86.81,7200.0,77.6668,77.7026,77.6489,77.6936,7200.0
2014-04-22 11:20:00,86.82,86.85,86.79,86.82,11400.0,77.7026,77.7294,77.6757,77.7026,11400.0
2014-04-22 11:30:00,86.86,86.9,86.83,86.89,21400.0,77.7384,77.7742,77.7115,77.7652,21400.0
2014-04-22 11:40:00,86.9,86.9,86.8,86.83,12100.0,77.7742,77.7742,77.6847,77.7115,12100.0
2014-04-22 11:50:00,86.82,86.84,86.82,86.84,4800.0,77.7026,77.7205,77.7026,77.7205,4800.0
2014-04-22 12:00:00,86.85,86.88,86.85,86.87,10400.0,77.7294,77.7563,77.7294,77.7473,10400.0
2014-04-22 12:10:00,86.88,86.94,86.87,86.91,12900.0,77.7563,77.81,77.7473,77.7831,12900.0
2014-04-22 12:20:00,86.91,86.98,86.89,86.93,14200.0,77.7831,77.8458,77.7652,77.801,14200.0
2014-04-22 12:30:00,86.95,86.95,86.9,86.9,8100.0,77.8189,77.8189,77.7742,77.7742,8100.0
2014-04-22 12:40:00,86.9,86.91,86.88,86.89,5700.0,77.7742,77.7831,77.7563,77.7652,5700.0
2014-04-22 12:50:00,86.88,86.9,86.87,86.9,3500.0,77.7563,77.7742,77.7473,77.7742,3500.0
2014-04-22 13:00:00,86.93,86.93,86.89,86.9,4500.0,77.801,77.801,77.7652,77.7742,4500.0
2014-04-22 13:10:00,86.91,86.92,86.87,86.88,11700.0,77.7831,77.7921,77.7473,77.7563,11700.0
2014-04-22 13:20:00,86.88,86.93,86.88,86.91,8300.0,77.7563,77.801,77.7563,77.7831,8300.0
2014-04-22 13:30:00,86.91,86.96,86.88,86.96,32300.0,77.7831,77.8279,77.7563,77.8279,32300.0
2014-04-22 13:40:00,86.96,86.96,86.91,86.94,16900.0,77.8279,77.8279,77.7831,77.81,16900.0
2014-04-22 13:50:00,86.95,86.97,86.93,86.95,13100.0,77.8189,77.8368,77.801,77.8189,13100.0
2014-04-22 14:00:00,86.95,86.95,86.89,86.92,26000.0,77.8189,77.8189,77.7652,77.7921,26000.0
2014-04-22 14:10:00,86.92,86.92,86.88,86.91,58100.0,77.7921,77.7921,77.7563,77.7831,58100.0
2014-04-22 14:20:00,86.91,86.91,86.88,86.88,46300.0,77.7831,77.7831,77.7563,77.7563,46300.0
2014-04-22 14:30:00,86.89,86.96,86.89,86.96,53900.0,77.7652,77.8279,77.7652,77.8279,53900.0
2014-04-22 14:40:00,86.96,86.96,86.92,86.92,49700.0,77.8279,77.8279,77.7921,77.7921,49700.0
2014-04-22 14:50:00,86.92,86.94,86.88,86.88,95400.0,77.7921,77.81,77.7563,77.7563,95400.0
2014-04-22 15:00:00,86.88,86.9,86.81,86.81,63000.0,77.7563,77.7742,77.6936,77.6936,63000.0
2014-04-22 15:10:00,86.82,86.82,86.78,86.78,76100.0,77.7026,77.7026,77.6668,77.6668,76100.0
2014-04-22 15:20:00,86.79,86.82,86.76,86.78,74000.0,77.6757,77.7026,77.6489,77.6668,74000.0
2014-04-22 15:30:00,86.78,86.81,86.75,86.76,81300.0,77.6668,77.6936,77.6399,77.6489,81300.0
2014-04-22 15:40:00,86.76,86.79,86.73,86.77,63100.0,77.6489,77.6757,77.622,77.6578,63100.0
2014-04-22 15:50:00,86.78,86.8,86.7,86.73,80900.0,77.6668,77.6847,77.5952,77.622,80900.0
2014-04-23 09:30:00,86.68,86.73,86.58,86.6,38900.0,77.5773,77.622,77.4878,77.5057,38900.0
2014-04-23 09:40:00,86.65,86.73,86.47,86.49,10700.0,77.5504,77.622,77.3893,77.4072,10700.0
2014-04-23 09:50:00,86.47,86.55,86.47,86.52,12700.0,77.3893,77.4609,77.3893,77.4341,12700.0
2014-04-23 10:00:00,86.49,86.49,86.31,86.36,12800.0,77.4072,77.4072,77.2461,77.2909,12800.0
2014-04-23 10:10:00,86.39,86.5,86.39,86.46,14700.0,77.3177,77.4162,77.3177,77.3804,14700.0
2014-04-23 10:20:00,86.45,86.55,86.44,86.54,11500.0,77.3714,77.4609,77.3625,77.452,11500.0
2014-04-23 10:30:00,86.55,86.55,86.47,86.53,15200.0,77.4609,77.4609,77.3893,77.443,15200.0
2014-04-23 10:40:00,86.55,86.65,86.55,86.59,18300.0,77.4609,77.5504,77.4609,77.4967,18300.0
2014-04-23 10:50:00,86.61,86.63,86.54,86.55,4300.0,77.5146,77.5325,77.452,77.4609,4300.0
2014-04-23 11:00:00,86.57,86.61,86.55,86.55,161400.0,77.4788,77.5146,77.4609,77.4609,161400.0
2014-04-23 11:10:00,86.55,86.56,86.43,86.48,20300.0,77.4609,77.4699,77.3535,77.3983,20300.0
2014-04-23 11:20:00,86.48,86.48,86.41,86.44,38600.0,77.3983,77.3983,77.3356,77.3625,38600.0
2014-04-23 11:30:00,86.46,86.56,86.46,86.56,24100.0,77.3804,77.4699,77.3804,77.4699,24100.0
2014-04-23 11:40:00,86.58,86.58,86.5,86.54,19300.0,77.4878,77.4878,77.4162,77.452,19300.0
2014-04-23 11:50:00,86.54,86.59,86.52,86.57,10800.0,77.452,77.4967,77.4341,77.4788,10800.0
2014-04-23 12:00:00,86.56,86.58,86.49,86.49,16300.0,77.4699,77.4878,77.4072,77.4072,16300.0
2014-04-23 12:10:00,86.49,86.52,86.45,86.45,10600.0,77.4072,77.4341,77.3714,77.3714,10600.0
2014-04-23 12:20:00,86.45,86.47,86.39,86.44,115200.0,77.3714,77.3893,77.3177,77.3625,115200.0
2014-04-23 12:30:00,86.43,86.51,86.43,86.49,150700.0,77.3535,77.4251,77.3535,77.4072,150700.0
2014-04-23 12:40:00,86.48,86.51,86.47,86.5,22400.0,77.3983,77.4251,77.3893,77.4162,22400.0
2014-04-23 12:50:00,86.51,86.52,86.49,86.5,74200.0,77.4251,77.4341,77.4072,77.4162,74200.0
2014-04-23 13:00:00,86.49,86.52,86.47,86.48,10700.0,77.4072,77.4341,77.3893,77.3983,10700.0
2014-04-23 13:10:00,86.47,86.49,86.43,86.47,10000.0,77.3893,77.4072,77.3535,77.3893,10000.0
2014-04-23 13:20:00,86.49,86.53,86.47,86.5,16500.0,77.4072,77.443,77.3893,77.4162,16500.0
2014-04-23 13:30:00,86.5,86.52,86.4,86.4,10300.0,77.4162,77.4341,77.3267,77.3267,10300.0
2014-04-23 13:40:00,86.4,86.46,86.37,86.4,23300.0,77.3267,77.3804,77.2998,77.3267,23300.0
2014-04-23 13:50:00,86.4,86.45,86.39,86.4,16600.0,77.3267,77.3714,77.3177,77.3267,16600.0
2014-04-23 14:00:00,86.4,86.41,86.35,86.41,10000.0,77.3267,77.3356,77.2819,77.3356,10000.0
2014-04-23 14:10:00,86.41,86.41,86.32,86.34,6800.0,77.3356,77.3356,77.2551,77.273,6800.0
2014-04-23 14:20:00,86.34,86.39,86.33,86.38,8600.0,77.273,77.3177,77.264,77.3088,8600.0
2014-04-23 14:30:00,86.37,86.37,86.33,86.34,29300.0,77.2998,77.2998,77.264,77.273,29300.0
2014-04-23 14:40:00,86.35,86.36,86.31,86.32,9800.0,77.2819,77.2909,77.2461,77.2551,9800.0
2014-04-23 14:50:00,86.32,86.42,86.32,86.39,69000.0,77.2551,77.3446,77.2551,77.3177,69000.0
2014-04-23 15:00:00,86.39,86.46,86.37,86.45,9200.0,77.3177,77.3804,77.2998,77.3714,9200.0
2014-04-23 15:10:00,86.44,86.47,86.42,86.44,8200.0,77.3625,77.3893,77.3446,77.3625,8200.0
2014-04-23 15:20:00,86.45,86.47,86.39,86.4,26900.0,77.3714,77.3893,77.3177,77.3267,26900.0
2014-04-23 15:30:00,86.4,86.43,86.36,86.41,27800.0,77.3267,77.3535,77.2909,77.3356,27800.0
2014-04-23 15:40:00,86.42,86.42,86.37,86.39,23500.0,77.3446,77.3446,77.2998,77.3177,23500.0
2014-04-23 15:50:00,86.41,86.44,86.33,86.36,56600.0,77.3356,77.3625,77.264,77.2909,56600.0
2014-04-24 09:30:00,86.85,87.0,86.59,86.62,35900.0,77.7294,77.8637,77.4967,77.5236,35900.0
2014-04-24 09:40:00,86.62,86.62,86.09,86.14,25300.0,77.5236,77.5236,77.0492,77.094,25300.0
2014-04-24 09:50:00,86.18,86.34,86.18,86.25,15700.0,77.1298,77.273,77.1298,77.1924,15700.0
2014-04-24 10:00:00,86.22,86.22,85.96,86.03,50400.0,77.1656,77.1656,76.9329,76.9955,50400.0
2014-04-24 10:10:00,86.02,86.34,85.98,86.32,42300.0,76.9866,77.273,76.9508,77.2551,42300.0
2014-04-24 10:20:00,86.35,86.42,86.27,86.42,37600.0,77.2819,77.3446,77.2103,77.3446,37600.0
2014-04-24 10:30:00,86.42,86.45,86.34,86.41,40000.0,77.3446,77.3714,77.273,77.3356,40000.0
2014-04-24 10:40:00,86.41,86.47,86.3,86.32,50200.0,77.3356,77.3893,77.2372,77.2551,50200.0
2014-04-24 10:50:00,86.31,86.4,86.27,86.37,21700.0,77.2461,77.3267,77.2103,77.2998,21700.0
2014-04-24 11:00:00,86.39,86.51,86.32,86.5,32800.0,77.3177,77.4251,77.2551,77.4162,32800.0
2014-04-24 11:10:00,86.54,86.64,86.54,86.63,21000.0,77.452,77.5415,77.452,77.5325,21000.0
2014-04-24 11:20:00,86.64,86.68,86.61,86.63,12400.0,77.5415,77.5773,77.5146,77.5325,12400.0
2014-04-24 11:30:00,86.66,86.7,86.62,86.69,13500.0,77.5594,77.5952,77.5236,77.5862,13500.0
2014-04-24 11:40:00,86.7,86.7,86.58,86.62,11400.0,77.5952,77.5952,77.4878,77.5236,11400.0
2014-04-24 11:50:00,86.61,86.62,86.54,86.59,10800.0,77.5146,77.5236,77.452,77.4967,10800.0
2014-04-24 12:00:00,86.62,86.68,86.59,86.59,14100.0,77.5236,77.5773,77.4967,77.4967,14100.0
2014-04-24 12:10:00,86.59,86.6,86.53,86.56,40000.0,77.4967,77.5057,77.443,77.4699,40000.0
2014-04-24 12:20:00,86.54,86.6,86.53,86.57,8500.0,77.452,77.5057,77.443,77.4788,8500.0
2014-04-24 12:30:00,86.58,86.63,86.56,86.6,32200.0,77.4878,77.5325,77.4699,77.5057,32200.0
2014-04-24 12:40:00,86.6,86.62,86.56,86.57,12200.0,77.5057,77.5236,77.4699,77.4788,12200.0
2014-04-24 12:50:00,86.56,86.67,86.55,86.65,14100.0,77.4699,77.5683,77.4609,77.5504,14100.0
2014-04-24 13:00:00,86.67,86.67,86.62,86.63,8800.0,77.5683,77.5683,77.5236,77.5325,8800.0
2014-04-24 13:10:00,86.63,86.66,86.62,86.65,16700.0,77.5325,77.5594,77.5236,77.5504,16700.0
2014-04-24 13:20:00,86.65,86.65,86.61,86.61,10400.0,77.5504,77.5504,77.5146,77.5146,10400.0
2014-04-24 13:30:00,86.59,86.6,86.41,86.41,36600.0,77.4967,77.5057,77.3356,77.3356,36600.0
2014-04-24 13:40:00,86.41,86.49,86.37,86.39,23200.0,77.3356,77.4072,77.2998,77.3177,23200.0
2014-04-24 13:50:00,86.41,86.47,86.32,86.33,31800.0,77.3356,77.3893,77.2551,77.264,31800.0
2014-04-24 14:00:00,86.34,86.46,86.33,86.36,16300.0,77.273,77.3804,77.264,77.2909,16300.0
2014-04-24 14:10:00,86.35,86.44,86.31,86.37,39300.0,77.2819,77.3625,77.2461,77.2998,39300.0
2014-04-24 14:20:00,86.37,86.4,86.33,86.4,28000.0,77.2998,77.3267,77.264,77.3267,28000.0
2014-04-24 14:30:00,86.4,86.51,86.38,86.5,67100.0,77.3267,77.4251,77.3088,77.4162,67100.0
2014-04-24 14:40:00,86.51,86.51,86.41,86.47,35700.0,77.4251,77.4251,77.3356,77.3893,35700.0
2014-04-24 14:50:00,86.48,86.48,86.39,86.47,19900.0,77.3983,77.3983,77.3177,77.3893,19900.0
2014-04-24 15:00:00,86.48,86.58,86.46,86.53,26600.0,77.3983,77.4878,77.3804,77.443,26600.0
2014-04-24 15:10:00,86.53,86.57,86.5,86.51,18000.0,77.443,77.4788,77.4162,77.4251,18000.0
2014-04-24 15:20:00,86.51,86.58,86.5,86.51,19400.0,77.4251,77.4878,77.4162,77.4251,19400.0
2014-04-24 15:30:00,86.53,86.55,86.46,86.5,21200.0,77.443,77.4609,77.3804,77.4162,21200.0
2014-04-24 15:40:00,86.51,86.54,86.47,86.49,44200.0,77.4251,77.452,77.3893,77.4072,44200.0
2014-04-24 15:50:00,86.5,86.52,86.46,86.52,40000.0,77.4162,77.4341,77.3804,77.4341,40000.0
2014-04-25 09:30:00,86.16,86.21,86.03,86.03,17600.0,77.1119,77.1566,76.9955,76.9955,17600.0
2014-04-25 09:40:00,86.05,86.17,85.99,86.04,15700.0,77.0134,77.1208,76.9598,77.0045,15700.0
2014-04-25 09:50:00,85.97,86.05,85.9,85.93,9500.0,76.9419,77.0134,76.8792,76.9061,9500.0
2014-04-25 10:00:00,85.87,85.98,85.83,85.95,150800.0,76.8524,76.9508,76.8166,76.924,150800.0
2014-04-25 10:10:00,85.98,86.04,85.92,85.97,39700.0,76.9508,77.0045,76.8971,76.9419,39700.0
2014-04-25 10:20:00,85.99,86.0,85.88,85.89,8800.0,76.9598,76.9687,76.8613,76.8703,8800.0
2014-04-25 10:30:00,85.86,85.86,85.64,85.71,25600.0,76.8434,76.8434,76.6465,76.7092,25600.0
2014-04-25 10:40:00,85.71,85.76,85.67,85.67,17600.0,76.7092,76.7539,76.6734,76.6734,17600.0
2014-04-25 10:50:00,85.67,85.71,85.58,85.62,26800.0,76.6734,76.7092,76.5928,76.6286,26800.0
2014-04-25 11:00:00,85.61,85.61,85.46,85.49,29500.0,76.6197,76.6197,76.4854,76.5123,29500.0
2014-04-25 11:10:00,85.47,85.65,85.47,85.62,17900.0,76.4944,76.6555,76.4944,76.6286,17900.0
2014-04-25 11:20:00,85.64,85.76,85.61,85.76,23500.0,76.6465,76.7539,76.6197,76.7539,23500.0
2014-04-25 11:30:00,85.77,85.8,85.74,85.77,15000.0,76.7629,76.7897,76.736,76.7629,15000.0
2014-04-25 11:40:00,85.77,85.79,85.65,85.72,20500.0,76.7629,76.7808,76.6555,76.7181,20500.0
2014-04-25 11:50:00,85.7,85.86,85.7,85.77,33600.0,76.7002,76.8434,76.7002,76.7629,33600.0
2014-04-25 12:00:00,85.77,85.83,85.74,85.82,30000.0,76.7629,76.8166,76.736,76.8076,30000.0
2014-04-25 12:10:00,85.8,85.87,85.8,85.8,48200.0,76.7897,76.8524,76.7897,76.7897,48200.0
2014-04-25 12:20:00,85.8,85.85,85.76,85.81,54400.0,76.7897,76.8345,76.7539,76.7987,54400.0
2014-04-25 12:30:00,85.82,85.82,85.72,85.74,17300.0,76.8076,76.8076,76.7181,76.736,17300.0
2014-04-25 12:40:00,85.78,85.78,85.67,85.67,36300.0,76.7718,76.7718,76.6734,76.6734,36300.0
2014-04-25 12:50:00,85.68,85.69,85.66,85.67,11700.0,76.6823,76.6913,76.6644,76.6734,11700.0
2014-04-25 13:00:00,85.69,85.69,85.56,85.61,11100.0,76.6913,76.6913,76.5749,76.6197,11100.0
2014-04-25 13:10:00,85.6,85.61,85.56,85.58,11300.0,76.6107,76.6197,76.5749,76.5928,11300.0
2014-04-25 13:20:00,85.59,85.66,85.57,85.62,23800.0,76.6018,76.6644,76.5839,76.6286,23800.0
2014-04-25 13:30:00,85.6,85.6,85.51,85.56,28800.0,76.6107,76.6107,76.5302,76.5749,28800.0
2014-04-25 13:40:00,85.55,85.69,85.55,85.63,17500.0,76.566,76.6913,76.566,76.6376,17500.0
2014-04-25 13:50:00,85.64,85.65,85.58,85.61,12300.0,76.6465,76.6555,76.5928,76.6197,12300.0
2014-04-25 14:00:00,85.61,85.63,85.5,85.52,32300.0,76.6197,76.6376,76.5212,76.5391,32300.0
2014-04-25 14:10:00,85.52,85.52,85.43,85.45,44900.0,76.5391,76.5391,76.4586,76.4765,44900.0
2014-04-25 14:20:00,85.45,85.49,85.4,85.46,32400.0,76.4765,76.5123,76.4317,76.4854,32400.0
2014-04-25 14:30:00,85.43,85.58,85.38,85.58,48500.0,76.4586,76.5928,76.4138,76.5928,48500.0
2014-04-25 14:40:00,85.58,85.58,85.48,85.52,35800.0,76.5928,76.5928,76.5033,76.5391,35800.0
2014-04-25 14:50:00,85.52,85.57,85.46,85.47,28800.0,76.5391,76.5839,76.4854,76.4944,28800.0
2014-04-25 15:00:00,85.47,85.55,85.46,85.49,21200.0,76.4944,76.566,76.4854,76.5123,21200.0
2014-04-25 15:10:00,85.49,85.54,85.44,85.52,33300.0,76.5123,76.557,76.4675,76.5391,33300.0
2014-04-25 15:20:00,85.53,85.61,85.5,85.61,22300.0,76.5481,76.6197,76.5212,76.6197,22300.0
2014-04-25 15:30:00,85.61,85.66,85.55,85.55,27800.0,76.6197,76.6644,76.566,76.566,27800.0
2014-04-25 15:40:00,85.55,85.69,85.55,85.64,53000.0,76.566,76.6913,76.566,76.6465,53000.0
2014-04-25 15:50:00,85.63,85.63,85.51,85.56,95500.0,76.6376,76.6376,76.5302,76.5749,95500.0
2014-04-28 09:30:00,85.85,86.07,85.73,85.77,50000.0,76.8345,77.0313,76.7271,76.7629,50000.0
2014-04-28 09:40:00,85.77,85.77,85.62,85.63,26700.0,76.7629,76.7629,76.6286,76.6376,26700.0
2014-04-28 09:50:00,85.62,85.95,85.62,85.93,31800.0,76.6286,76.924,76.6286,76.9061,31800.0
2014-04-28 10:00:00,85.98,86.07,85.89,86.02,36700.0,76.9508,77.0313,76.8703,76.9866,36700.0
2014-04-28 10:10:00,86.01,86.25,85.95,86.22,157800.0,76.9776,77.1924,76.924,77.1656,157800.0
2014-04-28 10:20:00,86.24,86.31,86.24,86.25,24300.0,77.1835,77.2461,77.1835,77.1924,24300.0
2014-04-28 10:30:00,86.27,86.33,86.18,86.2,18700.0,77.2103,77.264,77.1298,77.1477,18700.0
2014-04-28 10:40:00,86.17,86.23,86.1,86.1,19200.0,77.1208,77.1745,77.0582,77.0582,19200.0
2014-04-28 10:50:00,86.09,86.11,86.01,86.04,26700.0,77.0492,77.0671,76.9776,77.0045,26700.0
2014-04-28 11:00:00,86.06,86.12,86.03,86.05,14100.0,77.0224,77.0761,76.9955,77.0134,14100.0
2014-04-28 11:10:00,86.06,86.06,85.83,85.87,12800.0,77.0224,77.0224,76.8166,76.8524,12800.0
2014-04-28 11:20:00,85.87,85.88,85.65,85.65,36000.0,76.8524,76.8613,76.6555,76.6555,36000.0
2014-04-28 11:30:00,85.66,85.79,85.64,85.75,31400.0,76.6644,76.7808,76.6465,76.745,31400.0
2014-04-28 11:40:00,85.76,85.77,85.65,85.7,29500.0,76.7539,76.7629,76.6555,76.7002,29500.0
2014-04-28 11:50:00,85.7,85.76,85.41,85.44,47000.0,76.7002,76.7539,76.4407,76.4675,47000.0
2014-04-28 12:00:00,85.44,85.5,85.34,85.35,17500.0,76.4675,76.5212,76.378,76.387,17500.0
2014-04-28 12:10:00,85.36,85.55,85.36,85.55,15600.0,76.3959,76.566,76.3959,76.566,15600.0
2014-04-28 12:20:00,85.54,85.54,85.41,85.51,25100.0,76.557,76.557,76.4407,76.5302,25100.0
2014-04-28 12:30:00,85.52,85.57,85.44,85.44,14500.0,76.5391,76.5839,76.4675,76.4675,14500.0
2014-04-28 12:40:00,85.43,85.53,85.43,85.51,16200.0,76.4586,76.5481,76.4586,76.5302,16200.0
2014-04-28 12:50:00,85.51,85.51,85.39,85.41,15100.0,76.5302,76.5302,76.4228,76.4407,15100.0
2014-04-28 13:00:00,85.39,85.39,85.13,85.15,52600.0,76.4228,76.4228,76.1901,76.208,52600.0
2014-04-28 13:10:00,85.18,85.2,85.01,85.04,37400.0,76.2348,76.2527,76.0827,76.1095,37400.0
2014-04-28 13:20:00,85.04,85.04,84.87,84.96,58100.0,76.1095,76.1095,75.9574,76.0379,58100.0
2014-04-28 13:30:00,84.97,85.0,84.8,84.9,73900.0,76.0469,76.0737,75.8947,75.9842,73900.0
2014-04-28 13:40:00,84.89,85.0,84.89,85.0,20200.0,75.9753,76.0737,75.9753,76.0737,20200.0
2014-04-28 13:50:00,85.01,85.13,85.0,85.03,18000.0,76.0827,76.1901,76.0737,76.1006,18000.0
2014-04-28 14:00:00,85.04,85.04,84.91,85.04,28300.0,76.1095,76.1095,75.9932,76.1095,28300.0
2014-04-28 14:10:00,85.04,85.25,85.04,85.25,102000.0,76.1095,76.2975,76.1095,76.2975,102000.0
2014-04-28 14:20:00,85.23,85.34,85.22,85.34,35800.0,76.2796,76.378,76.2706,76.378,35800.0
2014-04-28 14:30:00,85.36,85.39,85.3,85.35,21100.0,76.3959,76.4228,76.3422,76.387,21100.0
2014-04-28 14:40:00,85.35,85.47,85.24,85.44,37400.0,76.387,76.4944,76.2885,76.4675,37400.0
2014-04-28 14:50:00,85.47,85.49,85.37,85.38,25400.0,76.4944,76.5123,76.4049,76.4138,25400.0
2014-04-28 15:00:00,85.37,85.59,85.35,85.59,94500.0,76.4049,76.6018,76.387,76.6018,94500.0
2014-04-28 15:10:00,85.58,85.84,85.57,85.84,61900.0,76.5928,76.8255,76.5839,76.8255,61900.0
2014-04-28 15:20:00,85.85,85.93,85.78,85.87,78800.0,76.8345,76.9061,76.7718,76.8524,78800.0
2014-04-28 15:30:00,85.85,85.98,85.85,85.92,27600.0,76.8345,76.9508,76.8345,76.8971,27600.0
2014-04-28 15:40:00,85.93,85.96,85.84,85.84,70700.0,76.9061,76.9329,76.8255,76.8255,70700.0
2014-04-28 15:50:00,85.84,85.91,85.77,85.77,94100.0,76.8255,76.8882,76.7629,76.7629,94100.0
2014-04-29 09:30:00,86.1,86.13,85.93,86.08,41400.0,77.0582,77.085,76.9061,77.0403,41400.0
2014-04-29 09:40:00,86.1,86.2,86.03,86.08,15100.0,77.0582,77.1477,76.9955,77.0403,15100.0
2014-04-29 09:50:00,86.13,86.26,86.13,86.14,12900.0,77.085,77.2014,77.085,77.094,12900.0
2014-04-29 10:00:00,86.07,86.2,86.0,86.0,40400.0,77.0313,77.1477,76.9687,76.9687,40400.0
2014-04-29 10:10:00,86.01,86.05,85.91,86.04,38500.0,76.9776,77.0134,76.8882,77.0045,38500.0
2014-04-29 10:20:00,85.99,86.03,85.77,85.79,40900.0,76.9598,76.9955,76.7629,76.7808,40900.0
2014-04-29 10:30:00,85.78,86.02,85.77,85.94,26500.0,76.7718,76.9866,76.7629,76.915,26500.0
2014-04-29 10:40:00,85.97,86.16,85.96,86.1,25500.0,76.9419,77.1119,76.9329,77.0582,25500.0
2014-04-29 10:50:00,86.12,86.15,86.06,86.08,13700.0,77.0761,77.1029,77.0224,77.0403,13700.0
2014-04-29 11:00:00,86.09,86.15,86.07,86.08,14600.0,77.0492,77.1029,77.0313,77.0403,14600.0
2014-04-29 11:10:00,86.09,86.12,85.98,86.01,15200.0,77.0492,77.0761,76.9508,76.9776,15200.0
2014-04-29 11:20:00,86.04,86.19,86.02,86.19,5000.0,77.0045,77.1387,76.9866,77.1387,5000.0
2014-04-29 11:30:00,86.21,86.23,86.15,86.18,10400.0,77.1566,77.1745,77.1029,77.1298,10400.0
2014-04-29 11:40:00,86.16,86.2,86.12,86.17,25400.0,77.1119,77.1477,77.0761,77.1208,25400.0
2014-04-29 11:50:00,86.17,86.19,86.12,86.17,6100.0,77.1208,77.1387,77.0761,77.1208,6100.0
2014-04-29 12:00:00,86.19,86.24,86.16,86.21,8500.0,77.1387,77.1835,77.1119,77.1566,8500.0
2014-04-29 12:10:00,86.21,86.23,86.17,86.23,23100.0,77.1566,77.1745,77.1208,77.1745,23100.0
2014-04-29 12:20:00,86.24,86.31,86.24,86.29,17200.0,77.1835,77.2461,77.1835,77.2282,17200.0
2014-04-29 12:30:00,86.32,86.4,86.29,86.35,31500.0,77.2551,77.3267,77.2282,77.2819,31500.0
2014-04-29 12:40:00,86.36,86.39,86.35,86.36,10700.0,77.2909,77.3177,77.2819,77.2909,10700.0
2014-04-29 12:50:00,86.36,86.38,86.33,86.35,20200.0,77.2909,77.3088,77.264,77.2819,20200.0
2014-04-29 13:00:00,86.35,86.36,86.28,86.28,4300.0,77.2819,77.2909,77.2193,77.2193,4300.0
2014-04-29 13:10:00,86.29,86.32,86.21,86.25,16900.0,77.2282,77.2551,77.1566,77.1924,16900.0
2014-04-29 13:20:00,86.25,86.28,86.22,86.26,14700.0,77.1924,77.2193,77.1656,77.2014,14700.0
2014-04-29 13:30:00,86.26,86.31,86.23,86.27,12700.0,77.2014,77.2461,77.1745,77.2103,12700.0
2014-04-29 13:40:00,86.27,86.33,86.21,86.27,23700.0,77.2103,77.264,77.1566,77.2103,23700.0
2014-04-29 13:50:00,86.3,86.39,86.29,86.37,12300.0,77.2372,77.3177,77.2282,77.2998,12300.0
2014-04-29 14:00:00,86.39,86.39,86.33,86.36,17700.0,77.3177,77.3177,77.264,77.2909,17700.0
2014-04-29 14:10:00,86.37,86.37,86.3,86.34,27300.0,77.2998,77.2998,77.2372,77.273,27300.0
2014-04-29 14:20:00,86.33,86.38,86.31,86.31,15400.0,77.264,77.3088,77.2461,77.2461,15400.0
2014-04-29 14:30:00,86.32,86.34,86.31,86.32,19500.0,77.2551,77.273,77.2461,77.2551,19500.0
2014-04-29 14:40:00,86.32,86.35,86.3,86.35,49900.0,77.2551,77.2819,77.2372,77.2819,49900.0
2014-04-29 14:50:00,86.34,86.34,86.31,86.31,21000.0,77.273,77.273,77.2461,77.2461,21000.0
2014-04-29 15:00:00,86.32,86.36,86.31,86.36,23700.0,77.2551,77.2909,77.2461,77.2909,23700.0
2014-04-29 15:10:00,86.35,86.35,86.3,86.32,17100.0,77.2819,77.2819,77.2372,77.2551,17100.0
2014-04-29 15:20:00,86.32,86.36,86.29,86.36,25200.0,77.2551,77.2909,77.2282,77.2909,25200.0
2014-04-29 15:30:00,86.35,86.36,86.26,86.29,19000.0,77.2819,77.2909,77.2014,77.2282,19000.0
2014-04-29 15:40:00,86.28,86.29,86.22,86.27,22400.0,77.2193,77.2282,77.1656,77.2103,22400.0
2014-04-29 15:50:00,86.28,86.28,86.23,86.26,64600.0,77.2193,77.2193,77.1745,77.2014,64600.0
2014-04-30 09:30:00,85.99,86.09,85.94,86.05,25700.0,76.9598,77.0492,76.915,77.0134,25700.0
2014-04-30 09:40:00,86.06,86.17,85.99,86.03,14000.0,77.0224,77.1208,76.9598,76.9955,14000.0
2014-04-30 09:50:00,86.02,86.09,85.86,86.01,11900.0,76.9866,77.0492,76.8434,76.9776,11900.0
2014-04-30 10:00:00,85.97,86.0,85.86,85.97,13500.0,76.9419,76.9687,76.8434,76.9419,13500.0
2014-04-30 10:10:00,85.98,86.16,85.98,86.15,45300.0,76.9508,77.1119,76.9508,77.1029,45300.0
2014-04-30 10:20:00,86.11,86.22,86.1,86.21,21000.0,77.0671,77.1656,77.0582,77.1566,21000.0
2014-04-30 10:30:00,86.22,86.28,86.18,86.21,12000.0,77.1656,77.2193,77.1298,77.1566,12000.0
2014-04-30 10:40:00,86.2,86.29,86.18,86.26,13300.0,77.1477,77.2282,77.1298,77.2014,13300.0
2014-04-30 10:50:00,86.28,86.37,86.27,86.29,27200.0,77.2193,77.2998,77.2103,77.2282,27200.0
2014-04-30 11:00:00,86.29,86.31,86.24,86.24,14500.0,77.2282,77.2461,77.1835,77.1835,14500.0
2014-04-30 11:10:00,86.22,86.22,86.12,86.14,11500.0,77.1656,77.1656,77.0761,77.094,11500.0
2014-04-30 11:20:00,86.13,86.2,86.12,86.2,5400.0,77.085,77.1477,77.0761,77.1477,5400.0
2014-04-30 11:30:00,86.22,86.24,86.18,86.21,5000.0,77.1656,77.1835,77.1298,77.1566,5000.0
2014-04-30 11:40:00,86.22,86.26,86.2,86.22,8200.0,77.1656,77.2014,77.1477,77.1656,8200.0
2014-04-30 11:50:00,86.21,86.26,86.2,86.21,8300.0,77.1566,77.2014,77.1477,77.1566,8300.0
2014-04-30 12:00:00,86.22,86.28,86.22,86.28,13100.0,77.1656,77.2193,77.1656,77.2193,13100.0
2014-04-30 12:10:00,86.27,86.31,86.26,86.28,10400.0,77.2103,77.2461,77.2014,77.2193,10400.0
2014-04-30 12:20:00,86.3,86.3,86.26,86.29,5900.0,77.2372,77.2372,77.2014,77.2282,5900.0
2014-04-30 12:30:00,86.29,86.31,86.25,86.29,27800.0,77.2282,77.2461,77.1924,77.2282,27800.0
2014-04-30 12:40:00,86.3,86.32,86.28,86.31,62800.0,77.2372,77.2551,77.2193,77.2461,62800.0
2014-04-30 12:50:00,86.31,86.37,86.31,86.35,9300.0,77.2461,77.2998,77.2461,77.2819,9300.0
2014-04-30 13:00:00,86.34,86.41,86.34,86.41,9600.0,77.273,77.3356,77.273,77.3356,9600.0
2014-04-30 13:10:00,86.4,86.4,86.35,86.36,9100.0,77.3267,77.3267,77.2819,77.2909,9100.0
2014-04-30 13:20:00,86.34,86.39,86.32,86.39,13400.0,77.273,77.3177,77.2551,77.3177,13400.0
2014-04-30 13:30:00,86.34,86.39,86.34,86.36,19300.0,77.273,77.3177,77.273,77.2909,19300.0
2014-04-30 13:40:00,86.36,86.36,86.31,86.34,49200.0,77.2909,77.2909,77.2461,77.273,49200.0
2014-04-30 13:50:00,86.34,86.35,86.3,86.32,12100.0,77.273,77.2819,77.2372,77.2551,12100.0
2014-04-30 14:00:00,86.29,86.52,86.19,86.38,44100.0,77.2282,77.4341,77.1387,77.3088,44100.0
2014-04-30 14:10:00,86.34,86.36,86.21,86.33,18100.0,77.273,77.2909,77.1566,77.264,18100.0
2014-04-30 14:20:00,86.33,86.42,86.31,86.38,7500.0,77.264,77.3446,77.2461,77.3088,7500.0
2014-04-30 14:30:00,86.39,86.46,86.33,86.35,86500.0,77.3177,77.3804,77.264,77.2819,86500.0
2014-04-30 14:40:00,86.36,86.57,86.36,86.56,32400.0,77.2909,77.4788,77.2909,77.4699,32400.0
2014-04-30 14:50:00,86.57,86.6,86.51,86.51,18800.0,77.4788,77.5057,77.4251,77.4251,18800.0
2014-04-30 15:00:00,86.52,86.55,86.41,86.41,16800.0,77.4341,77.4609,77.3356,77.3356,16800.0
2014-04-30 15:10:00,86.4,86.44,86.32,86.39,10400.0,77.3267,77.3625,77.2551,77.3177,10400.0
2014-04-30 15:20:00,86.38,86.49,86.35,86.48,37700.0,77.3088,77.4072,77.2819,77.3983,37700.0
2014-04-30 15:30:00,86.48,86.56,86.47,86.52,23500.0,77.3983,77.4699,77.3893,77.4341,23500.0
2014-04-30 15:40:00,86.5,86.6,86.41,86.48,70800.0,77.4162,77.5057,77.3356,77.3983,70800.0
2014-04-30 15:50:00,86.49,86.57,86.48,86.57,121400.0,77.4072,77.4788,77.3983,77.4788,121400.0
2014-05-01 09:30:00,86.49,86.81,86.45,86.57,48200.0,77.4072,77.6936,77.3714,77.4788,48200.0
2014-05-01 09:40:00,86.61,86.73,86.58,86.63,76300.0,77.5146,77.622,77.4878,77.5325,76300.0
2014-05-01 09:50:00,86.63,86.69,86.52,86.52,19300.0,77.5325,77.5862,77.4341,77.4341,19300.0
2014-05-01 10:00:00,86.54,86.68,86.49,86.6,38400.0,77.452,77.5773,77.4072,77.5057,38400.0
2014-05-01 10:10:00,86.59,86.65,86.37,86.43,49500.0,77.4967,77.5504,77.2998,77.3535,49500.0
2014-05-01 10:20:00,86.42,86.61,86.38,86.59,185400.0,77.3446,77.5146,77.3088,77.4967,185400.0
2014-05-01 10:30:00,86.6,86.66,86.59,86.63,59600.0,77.5057,77.5594,77.4967,77.5325,59600.0
2014-05-01 10:40:00,86.63,86.79,86.63,86.75,134300.0,77.5325,77.6757,77.5325,77.6399,134300.0
2014-05-01 10:50:00,86.76,86.84,86.76,86.77,36300.0,77.6489,77.7205,77.6489,77.6578,36300.0
2014-05-01 11:00:00,86.79,86.81,86.71,86.73,30500.0,77.6757,77.6936,77.6041,77.622,30500.0
2014-05-01 11:10:00,86.75,86.82,86.74,86.81,29800.0,77.6399,77.7026,77.631,77.6936,29800.0
2014-05-01 11:20:00,86.81,86.88,86.78,86.86,43600.0,77.6936,77.7563,77.6668,77.7384,43600.0
2014-05-01 11:30:00,86.86,87.02,86.86,86.97,67300.0,77.7384,77.8816,77.7384,77.8368,67300.0
2014-05-01 11:40:00,86.96,86.97,86.89,86.9,35600.0,77.8279,77.8368,77.7652,77.7742,35600.0
2014-05-01 11:50:00,86.9,86.9,86.77,86.79,46500.0,77.7742,77.7742,77.6578,77.6757,46500.0
2014-05-01 12:00:00,86.79,86.91,86.77,86.9,18800.0,77.6757,77.7831,77.6578,77.7742,18800.0
2014-05-01 12:10:00,86.9,86.91,86.85,86.87,20200.0,77.7742,77.7831,77.7294,77.7473,20200.0
2014-05-01 12:20:00,86.85,86.89,86.8,86.86,49800.0,77.7294,77.7652,77.6847,77.7384,49800.0
2014-05-01 12:30:00,86.87,86.87,86.81,86.81,23800.0,77.7473,77.7473,77.6936,77.6936,23800.0
2014-05-01 12:40:00,86.8,86.83,86.74,86.77,32900.0,77.6847,77.7115,77.631,77.6578,32900.0
2014-05-01 12:50:00,86.77,86.84,86.77,86.83,35900.0,77.6578,77.7205,77.6578,77.7115,35900.0
2014-05-01 13:00:00,86.8,86.87,86.79,86.85,7100.0,77.6847,77.7473,77.6757,77.7294,7100.0
2014-05-01 13:10:00,86.84,86.84,86.76,86.77,17500.0,77.7205,77.7205,77.6489,77.6578,17500.0
2014-05-01 13:20:00,86.76,86.78,86.72,86.73,27900.0,77.6489,77.6668,77.6131,77.622,27900.0
2014-05-01 13:30:00,86.73,86.77,86.68,86.76,34000.0,77.622,77.6578,77.5773,77.6489,34000.0
2014-05-01 13:40:00,86.76,86.76,86.69,86.69,45800.0,77.6489,77.6489,77.5862,77.5862,45800.0
2014-05-01 13:50:00,86.67,86.67,86.52,86.57,31600.0,77.5683,77.5683,77.4341,77.4788,31600.0
2014-05-01 14:00:00,86.56,86.68,86.56,86.68,53300.0,77.4699,77.5773,77.4699,77.5773,53300.0
2014-05-01 14:10:00,86.69,86.72,86.62,86.62,33800.0,77.5862,77.6131,77.5236,77.5236,33800.0
2014-05-01 14:20:00,86.62,86.69,86.61,86.68,34300.0,77.5236,77.5862,77.5146,77.5773,34300.0
2014-05-01 14:30:00,86.68,86.69,86.56,86.57,48200.0,77.5773,77.5862,77.4699,77.4788,48200.0
2014-05-01 14:40:00,86.56,86.6,86.48,86.58,47000.0,77.4699,77.5057,77.3983,77.4878,47000.0
2014-05-01 14:50:00,86.58,86.62,86.54,86.59,26500.0,77.4878,77.5236,77.452,77.4967,26500.0
2014-05-01 15:00:00,86.6,86.6,86.53,86.55,19400.0,77.5057,77.5057,77.443,77.4609,19400.0
2014-05-01 15:10:00,86.55,86.7,86.49,86.62,32200.0,77.4609,77.5952,77.4072,77.5236,32200.0
2014-05-01 15:20:00,86.62,86.66,86.55,86.57,23700.0,77.5236,77.5594,77.4609,77.4788,23700.0
2014-05-01 15:30:00,86.56,86.61,86.53,86.57,58100.0,77.4699,77.5146,77.443,77.4788,58100.0
2014-05-01 15:40:00,86.57,86.62,86.54,86.55,47600.0,77.4788,77.5236,77.452,77.4609,47600.0
2014-05-01 15:50:00,86.55,86.67,86.55,86.67,116100.0,77.4609,77.5683,77.4609,77.5683,116100.0
2014-05-02 09:30:00,86.63,86.89,86.61,86.88,74400.0,77.5325,77.7652,77.5146,77.7563,74400.0
2014-05-02 09:40:00,86.93,86.93,86.71,86.71,63500.0,77.801,77.801,77.6041,77.6041,63500.0
2014-05-02 09:50:00,86.69,86.79,86.65,86.78,22700.0,77.5862,77.6757,77.5504,77.6668,22700.0
2014-05-02 10:00:00,86.75,86.94,86.69,86.91,28400.0,77.6399,77.81,77.5862,77.7831,28400.0
2014-05-02 10:10:00,86.93,87.0,86.93,86.94,16900.0,77.801,77.8637,77.801,77.81,16900.0
2014-05-02 10:20:00,86.95,87.0,86.85,86.9,18700.0,77.8189,77.8637,77.7294,77.7742,18700.0
2014-05-02 10:30:00,86.88,87.0,86.83,86.94,36900.0,77.7563,77.8637,77.7115,77.81,36900.0
2014-05-02 10:40:00,86.92,86.96,86.5,86.5,130900.0,77.7921,77.8279,77.4162,77.4162,130900.0
2014-05-02 10:50:00,86.49,86.66,86.45,86.58,40500.0,77.4072,77.5594,77.3714,77.4878,40500.0
2014-05-02 11:00:00,86.56,86.74,86.55,86.69,34200.0,77.4699,77.631,77.4609,77.5862,34200.0
2014-05-02 11:10:00,86.65,86.69,86.59,86.68,28900.0,77.5504,77.5862,77.4967,77.5773,28900.0
2014-05-02 11:20:00,86.68,86.68,86.54,86.56,61400.0,77.5773,77.5773,77.452,77.4699,61400.0
2014-05-02 11:30:00,86.59,86.75,86.58,86.7,32200.0,77.4967,77.6399,77.4878,77.5952,32200.0
2014-05-02 11:40:00,86.7,86.78,86.66,86.76,24600.0,77.5952,77.6668,77.5594,77.6489,24600.0
2014-05-02 11:50:00,86.75,86.84,86.75,86.8,28000.0,77.6399,77.7205,77.6399,77.6847,28000.0
2014-05-02 12:00:00,86.78,86.78,86.7,86.7,30400.0,77.6668,77.6668,77.5952,77.5952,30400.0
2014-05-02 12:10:00,86.7,86.77,86.69,86.75,27600.0,77.5952,77.6578,77.5862,77.6399,27600.0
2014-05-02 12:20:00,86.77,86.78,86.72,86.74,36200.0,77.6578,77.6668,77.6131,77.631,36200.0
2014-05-02 12:30:00,86.74,86.82,86.71,86.8,102200.0,77.631,77.7026,77.6041,77.6847,102200.0
2014-05-02 12:40:00,86.8,86.81,86.79,86.8,51500.0,77.6847,77.6936,77.6757,77.6847,51500.0
2014-05-02 12:50:00,86.8,86.8,86.77,86.77,34600.0,77.6847,77.6847,77.6578,77.6578,34600.0
2014-05-02 13:00:00,86.77,86.81,86.72,86.72,36000.0,77.6578,77.6936,77.6131,77.6131,36000.0
2014-05-02 13:10:00,86.71,86.73,86.66,86.68,27200.0,77.6041,77.622,77.5594,77.5773,27200.0
2014-05-02 13:20:00,86.68,86.69,86.62,86.62,25700.0,77.5773,77.5862,77.5236,77.5236,25700.0
2014-05-02 13:30:00,86.61,86.64,86.58,86.61,80500.0,77.5146,77.5415,77.4878,77.5146,80500.0
2014-05-02 13:40:00,86.61,86.65,86.56,86.62,42700.0,77.5146,77.5504,77.4699,77.5236,42700.0
2014-05-02 13:50:00,86.64,86.65,86.55,86.55,25000.0,77.5415,77.5504,77.4609,77.4609,25000.0
2014-05-02 14:00:00,86.54,86.57,86.48,86.49,45400.0,77.452,77.4788,77.3983,77.4072,45400.0
2014-05-02 14:10:00,86.48,86.61,86.47,86.59,29400.0,77.3983,77.5146,77.3893,77.4967,29400.0
2014-05-02 14:20:00,86.6,86.6,86.54,86.54,40000.0,77.5057,77.5057,77.452,77.452,40000.0
2014-05-02 14:30:00,86.55,86.66,86.55,86.61,20800.0,77.4609,77.5594,77.4609,77.5146,20800.0
2014-05-02 14:40:00,86.6,86.63,86.58,86.6,31200.0,77.5057,77.5325,77.4878,77.5057,31200.0
2014-05-02 14:50:00,86.61,86.64,86.6,86.61,4500.0,77.5146,77.5415,77.5057,77.5146,4500.0
2014-05-02 15:00:00,86.64,86.73,86.63,86.73,17000.0,77.5415,77.622,77.5325,77.622,17000.0
2014-05-02 15:10:00,86.73,86.73,86.67,86.69,18600.0,77.622,77.622,77.5683,77.5862,18600.0
2014-05-02 15:20:00,86.68,86.7,86.6,86.61,101500.0,77.5773,77.5952,77.5057,77.5146,101500.0
2014-05-02 15:30:00,86.61,86.62,86.53,86.55,62100.0,77.5146,77.5236,77.443,77.4609,62100.0
2014-05-02 15:40:00,86.56,86.61,86.55,86.6,44300.0,77.4699,77.5146,77.4609,77.5057,44300.0
2014-05-02 15:50:00,86.59,86.67,86.59,86.62,65700.0,77.4967,77.5683,77.4967,77.5236,65700.0
2014-05-05 09:30:00,86.2,86.35,85.94,86.02,26800.0,77.1477,77.2819,76.915,76.9866,26800.0
2014-05-05 09:40:00,86.02,86.18,86.0,86.08,15300.0,76.9866,77.1298,76.9687,77.0403,15300.0
2014-05-05 09:50:00,86.05,86.39,86.05,86.39,20100.0,77.0134,77.3177,77.0134,77.3177,20100.0
2014-05-05 10:00:00,86.44,86.45,86.3,86.34,43000.0,77.3625,77.3714,77.2372,77.273,43000.0
2014-05-05 10:10:00,86.34,86.58,86.34,86.58,30200.0,77.273,77.4878,77.273,77.4878,30200.0
2014-05-05 10:20:00,86.58,86.64,86.5,86.51,27500.0,77.4878,77.5415,77.4162,77.4251,27500.0
2014-05-05 10:30:00,86.52,86.64,86.52,86.61,31400.0,77.4341,77.5415,77.4341,77.5146,31400.0
2014-05-05 10:40:00,86.63,86.81,86.63,86.73,26100.0,77.5325,77.6936,77.5325,77.622,26100.0
2014-05-05 10:50:00,86.72,86.78,86.68,86.68,14400.0,77.6131,77.6668,77.5773,77.5773,14400.0
2014-05-05 11:00:00,86.7,86.71,86.61,86.65,12900.0,77.5952,77.6041,77.5146,77.5504,12900.0
2014-05-05 11:10:00,86.66,86.71,86.64,86.66,13500.0,77.5594,77.6041,77.5415,77.5594,13500.0
2014-05-05 11:20:00,86.67,86.75,86.65,86.71,42300.0,77.5683,77.6399,77.5504,77.6041,42300.0
2014-05-05 11:30:00,86.72,86.8,86.72,86.77,17100.0,77.6131,77.6847,77.6131,77.6578,17100.0
2014-05-05 11:40:00,86.78,86.85,86.74,86.77,11700.0,77.6668,77.7294,77.631,77.6578,11700.0
2014-05-05 11:50:00,86.8,86.82,86.76,86.82,35400.0,77.6847,77.7026,77.6489,77.7026,35400.0
2014-05-05 12:00:00,86.82,86.84,86.74,86.75,40800.0,77.7026,77.7205,77.631,77.6399,40800.0
2014-05-05 12:10:00,86.74,86.81,86.73,86.79,66400.0,77.631,77.6936,77.622,77.6757,66400.0
2014-05-05 12:20:00,86.79,86.83,86.78,86.81,56500.0,77.6757,77.7115,77.6668,77.6936,56500.0
2014-05-05 12:30:00,86.78,86.81,86.76,86.81,10400.0,77.6668,77.6936,77.6489,77.6936,10400.0
2014-05-05 12:40:00,86.78,86.81,86.77,86.79,6300.0,77.6668,77.6936,77.6578,77.6757,6300.0
2014-05-05 12:50:00,86.8,86.8,86.7,86.71,11100.0,77.6847,77.6847,77.5952,77.6041,11100.0
2014-05-05 13:00:00,86.7,86.74,86.7,86.72,10400.0,77.5952,77.631,77.5952,77.6131,10400.0
2014-05-05 13:10:00,86.71,86.71,86.64,86.7,28500.0,77.6041,77.6041,77.5415,77.5952,28500.0
2014-05-05 13:20:00,86.7,86.73,86.68,86.69,12700.0,77.5952,77.622,77.5773,77.5862,12700.0
2014-05-05 13:30:00,86.69,86.74,86.69,86.72,5900.0,77.5862,77.631,77.5862,77.6131,5900.0
2014-05-05 13:40:00,86.7,86.76,86.7,86.74,7100.0,77.5952,77.6489,77.5952,77.631,7100.0
2014-05-05 13:50:00,86.77,86.78,86.74,86.76,56900.0,77.6578,77.6668,77.631,77.6489,56900.0
2014-05-05 14:00:00,86.76,86.81,86.76,86.8,25100.0,77.6489,77.6936,77.6489,77.6847,25100.0
2014-05-05 14:10:00,86.8,86.82,86.79,86.81,9100.0,77.6847,77.7026,77.6757,77.6936,9100.0
2014-05-05 14:20:00,86.81,86.85,86.81,86.83,38600.0,77.6936,77.7294,77.6936,77.7115,38600.0
2014-05-05 14:30:00,86.83,86.85,86.8,86.83,13800.0,77.7115,77.7294,77.6847,77.7115,13800.0
2014-05-05 14:40:00,86.84,86.98,86.84,86.98,22400.0,77.7205,77.8458,77.7205,77.8458,22400.0
2014-05-05 14:50:00,86.99,86.99,86.92,86.96,40600.0,77.8547,77.8547,77.7921,77.8279,40600.0
2014-05-05 15:00:00,86.95,86.95,86.9,86.95,35900.0,77.8189,77.8189,77.7742,77.8189,35900.0
2014-05-05 15:10:00,86.95,86.96,86.89,86.92,23800.0,77.8189,77.8279,77.7652,77.7921,23800.0
2014-05-05 15:20:00,86.9,86.92,86.87,86.92,9700.0,77.7742,77.7921,77.7473,77.7921,9700.0
2014-05-05 15:30:00,86.93,86.95,86.91,86.93,20800.0,77.801,77.8189,77.7831,77.801,20800.0
2014-05-05 15:40:00,86.92,86.94,86.85,86.91,49500.0,77.7921,77.81,77.7294,77.7831,49500.0
2014-05-05 15:50:00,86.9,86.94,86.88,86.92,328100.0,77.7742,77.81,77.7563,77.7921,328100.0
2014-05-06 09:30:00,86.7,86.83,86.55,86.57,43800.0,77.5952,77.7115,77.4609,77.4788,43800.0
2014-05-06 09:40:00,86.58,86.71,86.48,86.65,45600.0,77.4878,77.6041,77.3983,77.5504,45600.0
2014-05-06 09:50:00,86.65,86.69,86.55,86.68,28500.0,77.5504,77.5862,77.4609,77.5773,28500.0
2014-05-06 10:00:00,86.68,86.68,86.52,86.53,21200.0,77.5773,77.5773,77.4341,77.443,21200.0
2014-05-06 10:10:00,86.53,86.69,86.52,86.61,23400.0,77.443,77.5862,77.4341,77.5146,23400.0
2014-05-06 10:20:00,86.61,86.75,86.61,86.74,19100.0,77.5146,77.6399,77.5146,77.631,19100.0
2014-05-06 10:30:00,86.73,86.82,86.73,86.74,21700.0,77.622,77.7026,77.622,77.631,21700.0
2014-05-06 10:40:00,86.7,86.78,86.7,86.75,18400.0,77.5952,77.6668,77.5952,77.6399,18400.0
2014-05-06 10:50:00,86.76,86.76,86.52,86.53,21800.0,77.6489,77.6489,77.4341,77.443,21800.0
2014-05-06 11:00:00,86.51,86.56,86.47,86.54,24600.0,77.4251,77.4699,77.3893,77.452,24600.0
2014-05-06 11:10:00,86.53,86.61,86.52,86.6,22100.0,77.443,77.5146,77.4341,77.5057,22100.0
2014-05-06 11:20:00,86.61,86.64,86.53,86.56,23700.0,77.5146,77.5415,77.443,77.4699,23700.0
2014-05-06 11:30:00,86.56,86.64,86.54,86.63,12800.0,77.4699,77.5415,77.452,77.5325,12800.0
2014-05-06 11:40:00,86.61,86.63,86.58,86.62,7900.0,77.5146,77.5325,77.4878,77.5236,7900.0
2014-05-06 11:50:00,86.64,86.68,86.61,86.67,12500.0,77.5415,77.5773,77.5146,77.5683,12500.0
2014-05-06 12:00:00,86.67,86.68,86.62,86.64,7200.0,77.5683,77.5773,77.5236,77.5415,7200.0
2014-05-06 12:10:00,86.64,86.66,86.57,86.59,13200.0,77.5415,77.5594,77.4788,77.4967,13200.0
2014-05-06 12:20:00,86.61,86.61,86.53,86.58,8600.0,77.5146,77.5146,77.443,77.4878,8600.0
2014-05-06 12:30:00,86.58,86.64,86.58,86.61,7700.0,77.4878,77.5415,77.4878,77.5146,7700.0
2014-05-06 12:40:00,86.6,86.62,86.57,86.59,11000.0,77.5057,77.5236,77.4788,77.4967,11000.0
2014-05-06 12:50:00,86.59,86.59,86.56,86.59,10700.0,77.4967,77.4967,77.4699,77.4967,10700.0
2014-05-06 13:00:00,86.59,86.6,86.51,86.52,13900.0,77.4967,77.5057,77.4251,77.4341,13900.0
2014-05-06 13:10:00,86.51,86.54,86.49,86.54,9900.0,77.4251,77.452,77.4072,77.452,9900.0
2014-05-06 13:20:00,86.54,86.55,86.42,86.44,18200.0,77.452,77.4609,77.3446,77.3625,18200.0
2014-05-06 13:30:00,86.43,86.48,86.34,86.34,9400.0,77.3535,77.3983,77.273,77.273,9400.0
2014-05-06 13:40:00,86.34,86.35,86.23,86.27,29700.0,77.273,77.2819,77.1745,77.2103,29700.0
2014-05-06 13:50:00,86.27,86.33,86.23,86.24,20500.0,77.2103,77.264,77.1745,77.1835,20500.0
2014-05-06 14:00:00,86.19,86.23,86.13,86.23,27900.0,77.1387,77.1745,77.085,77.1745,27900.0
2014-05-06 14:10:00,86.21,86.3,86.21,86.29,16500.0,77.1566,77.2372,77.1566,77.2282,16500.0
2014-05-06 14:20:00,86.28,86.28,86.19,86.21,25100.0,77.2193,77.2193,77.1387,77.1566,25100.0
2014-05-06 14:30:00,86.2,86.27,86.17,86.23,21700.0,77.1477,77.2103,77.1208,77.1745,21700.0
2014-05-06 14:40:00,86.22,86.29,86.21,86.21,18700.0,77.1656,77.2282,77.1566,77.1566,18700.0
2014-05-06 14:50:00,86.21,86.26,86.21,86.21,17000.0,77.1566,77.2014,77.1566,77.1566,17000.0
2014-05-06 15:00:00,86.2,86.23,86.13,86.17,144500.0,77.1477,77.1745,77.085,77.1208,144500.0
2014-05-06 15:10:00,86.18,86.31,86.17,86.29,34500.0,77.1298,77.2461,77.1208,77.2282,34500.0
2014-05-06 15:20:00,86.29,86.35,86.26,86.27,37200.0,77.2282,77.2819,77.2014,77.2103,37200.0
2014-05-06 15:30:00,86.26,86.31,86.24,86.31,36200.0,77.2014,77.2461,77.1835,77.2461,36200.0
2014-05-06 15:40:00,86.3,86.3,86.18,86.21,60400.0,77.2372,77.2372,77.1298,77.1566,60400.0
2014-05-06 15:50:00,86.21,86.21,86.09,86.12,79200.0,77.1566,77.1566,77.0492,77.0761,79200.0
2014-05-07 09:30:00,86.35,86.41,86.2,86.24,30600.0,77.2819,77.3356,77.1477,77.1835,30600.0
2014-05-07 09:40:00,86.25,86.27,86.08,86.25,60100.0,77.1924,77.2103,77.0403,77.1924,60100.0
2014-05-07 09:50:00,86.26,86.26,85.86,85.86,47500.0,77.2014,77.2014,76.8434,76.8434,47500.0
2014-05-07 10:00:00,85.86,86.06,85.67,85.69,30500.0,76.8434,77.0224,76.6734,76.6913,30500.0
2014-05-07 10:10:00,85.67,85.68,85.37,85.54,59200.0,76.6734,76.6823,76.4049,76.557,59200.0
2014-05-07 10:20:00,85.53,85.64,85.47,85.64,31500.0,76.5481,76.6465,76.4944,76.6465,31500.0
2014-05-07 10:30:00,85.63,85.87,85.59,85.82,40800.0,76.6376,76.8524,76.6018,76.8076,40800.0
2014-05-07 10:40:00,85.84,85.85,85.71,85.8,35500.0,76.8255,76.8345,76.7092,76.7897,35500.0
2014-05-07 10:50:00,85.8,85.89,85.73,85.73,66700.0,76.7897,76.8703,76.7271,76.7271,66700.0
2014-05-07 11:00:00,85.75,85.78,85.66,85.76,50400.0,76.745,76.7718,76.6644,76.7539,50400.0
2014-05-07 11:10:00,85.77,85.82,85.65,85.66,43000.0,76.7629,76.8076,76.6555,76.6644,43000.0
2014-05-07 11:20:00,85.65,85.73,85.62,85.72,41600.0,76.6555,76.7271,76.6286,76.7181,41600.0
2014-05-07 11:30:00,85.74,85.96,85.71,85.94,32500.0,76.736,76.9329,76.7092,76.915,32500.0
2014-05-07 11:40:00,85.96,86.2,85.95,86.12,160900.0,76.9329,77.1477,76.924,77.0761,160900.0
2014-05-07 11:50:00,86.14,86.22,86.11,86.11,31300.0,77.094,77.1656,77.0671,77.0671,31300.0
2014-05-07 12:00:00,86.11,86.11,85.99,86.04,57600.0,77.0671,77.0671,76.9598,77.0045,57600.0
2014-05-07 12:10:00,86.05,86.11,86.04,86.11,12100.0,77.0134,77.0671,77.0045,77.0671,12100.0
2014-05-07 12:20:00,86.14,86.16,86.05,86.05,16500.0,77.094,77.1119,77.0134,77.0134,16500.0
2014-05-07 12:30:00,86.06,86.08,86.01,86.03,18800.0,77.0224,77.0403,76.9776,76.9955,18800.0
2014-05-07 12:40:00,86.05,86.06,85.93,85.96,32400.0,77.0134,77.0224,76.9061,76.9329,32400.0
2014-05-07 12:50:00,85.94,85.98,85.83,85.84,22700.0,76.915,76.9508,76.8166,76.8255,22700.0
2014-05-07 13:00:00,85.84,85.94,85.8,85.83,22800.0,76.8255,76.915,76.7897,76.8166,22800.0
2014-05-07 13:10:00,85.83,86.0,85.83,86.0,22300.0,76.8166,76.9687,76.8166,76.9687,22300.0
2014-05-07 13:20:00,85.98,85.98,85.91,85.92,25500.0,76.9508,76.9508,76.8882,76.8971,25500.0
2014-05-07 13:30:00,85.93,86.07,85.91,86.01,16900.0,76.9061,77.0313,76.8882,76.9776,16900.0
2014-05-07 13:40:00,86.01,86.02,85.92,85.93,17500.0,76.9776,76.9866,76.8971,76.9061,17500.0
2014-05-07 13:50:00,85.9,85.96,85.79,85.79,15700.0,76.8792,76.9329,76.7808,76.7808,15700.0
2014-05-07 14:00:00,85.79,85.94,85.77,85.92,27600.0,76.7808,76.915,76.7629,76.8971,27600.0
2014-05-07 14:10:00,85.91,86.03,85.88,86.01,20400.0,76.8882,76.9955,76.8613,76.9776,20400.0
2014-05-07 14:20:00,86.0,86.09,85.97,86.08,19900.0,76.9687,77.0492,76.9419,77.0403,19900.0
2014-05-07 14:30:00,86.1,86.12,86.08,86.09,51900.0,77.0582,77.0761,77.0403,77.0492,51900.0
2014-05-07 14:40:00,86.1,86.16,86.08,86.08,16800.0,77.0582,77.1119,77.0403,77.0403,16800.0
2014-05-07 14:50:00,86.07,86.12,86.02,86.11,24600.0,77.0313,77.0761,76.9866,77.0671,24600.0
2014-05-07 15:00:00,86.11,86.11,86.0,86.07,20700.0,77.0671,77.0671,76.9687,77.0313,20700.0
2014-05-07 15:10:00,86.07,86.08,86.03,86.04,20700.0,77.0313,77.0403,76.9955,77.0045,20700.0
2014-05-07 15:20:00,86.03,86.08,85.98,86.05,24400.0,76.9955,77.0403,76.9508,77.0134,24400.0
2014-05-07 15:30:00,86.05,86.16,86.04,86.16,31200.0,77.0134,77.1119,77.0045,77.1119,31200.0
2014-05-07 15:40:00,86.16,86.28,86.15,86.25,32100.0,77.1119,77.2193,77.1029,77.1924,32100.0
2014-05-07 15:50:00,86.24,86.38,86.24,86.34,70400.0,77.1835,77.3088,77.1835,77.273,70400.0
2014-05-08 09:30:00,86.13,86.45,86.03,86.45,30100.0,77.085,77.3714,76.9955,77.3714,30100.0
2014-05-08 09:40:00,86.44,86.63,86.44,86.6,32000.0,77.3625,77.5325,77.3625,77.5057,32000.0
2014-05-08 09:50:00,86.63,86.7,86.54,86.65,33100.0,77.5325,77.5952,77.452,77.5504,33100.0
2014-05-08 10:00:00,86.67,86.82,86.67,86.77,31800.0,77.5683,77.7026,77.5683,77.6578,31800.0
2014-05-08 10:10:00,86.75,86.88,86.75,86.81,20200.0,77.6399,77.7563,77.6399,77.6936,20200.0
2014-05-08 10:20:00,86.82,86.9,86.81,86.84,20200.0,77.7026,77.7742,77.6936,77.7205,20200.0
2014-05-08 10:30:00,86.84,86.84,86.75,86.76,14000.0,77.7205,77.7205,77.6399,77.6489,14000.0
2014-05-08 10:40:00,86.77,86.83,86.65,86.69,60800.0,77.6578,77.7115,77.5504,77.5862,60800.0
2014-05-08 10:50:00,86.71,86.82,86.71,86.74,16300.0,77.6041,77.7026,77.6041,77.631,16300.0
2014-05-08 11:00:00,86.74,86.89,86.71,86.86,77200.0,77.631,77.7652,77.6041,77.7384,77200.0
2014-05-08 11:10:00,86.88,86.92,86.81,86.88,50100.0,77.7563,77.7921,77.6936,77.7563,50100.0
2014-05-08 11:20:00,86.87,86.91,86.82,86.85,13500.0,77.7473,77.7831,77.7026,77.7294,13500.0
2014-05-08 11:30:00,86.9,86.96,86.89,86.9,22400.0,77.7742,77.8279,77.7652,77.7742,22400.0
2014-05-08 11:40:00,86.92,86.96,86.9,86.95,26500.0,77.7921,77.8279,77.7742,77.8189,26500.0
2014-05-08 11:50:00,86.97,87.01,86.93,86.94,36700.0,77.8368,77.8726,77.801,77.81,36700.0
2014-05-08 12:00:00,86.95,86.96,86.89,86.94,12200.0,77.8189,77.8279,77.7652,77.81,12200.0
2014-05-08 12:10:00,86.92,86.94,86.89,86.89,19000.0,77.7921,77.81,77.7652,77.7652,19000.0
2014-05-08 12:20:00,86.88,86.92,86.86,86.92,8600.0,77.7563,77.7921,77.7384,77.7921,8600.0
2014-05-08 12:30:00,86.92,86.94,86.92,86.92,5600.0,77.7921,77.81,77.7921,77.7921,5600.0
2014-05-08 12:40:00,86.93,86.93,86.79,86.79,11800.0,77.801,77.801,77.6757,77.6757,11800.0
2014-05-08 12:50:00,86.76,86.78,86.67,86.72,14600.0,77.6489,77.6668,77.5683,77.6131,14600.0
2014-05-08 13:00:00,86.72,86.79,86.69,86.76,10900.0,77.6131,77.6757,77.5862,77.6489,10900.0
2014-05-08 13:10:00,86.72,86.72,86.62,86.63,26000.0,77.6131,77.6131,77.5236,77.5325,26000.0
2014-05-08 13:20:00,86.64,86.64,86.51,86.61,23200.0,77.5415,77.5415,77.4251,77.5146,23200.0
2014-05-08 13:30:00,86.59,86.66,86.56,86.63,7100.0,77.4967,77.5594,77.4699,77.5325,7100.0
2014-05-08 13:40:00,86.62,86.64,86.56,86.57,12800.0,77.5236,77.5415,77.4699,77.4788,12800.0
2014-05-08 13:50:00,86.54,86.57,86.46,86.51,20400.0,77.452,77.4788,77.3804,77.4251,20400.0
2014-05-08 14:00:00,86.52,86.52,86.36,86.37,51900.0,77.4341,77.4341,77.2909,77.2998,51900.0
2014-05-08 14:10:00,86.36,86.36,86.26,86.35,30900.0,77.2909,77.2909,77.2014,77.2819,30900.0
2014-05-08 14:20:00,86.36,86.41,86.3,86.39,69400.0,77.2909,77.3356,77.2372,77.3177,69400.0
2014-05-08 14:30:00,86.39,86.42,86.28,86.29,16600.0,77.3177,77.3446,77.2193,77.2282,16600.0
2014-05-08 14:40:00,86.29,86.33,86.04,86.07,63300.0,77.2282,77.264,77.0045,77.0313,63300.0
2014-05-08 14:50:00,86.09,86.19,86.05,86.08,30800.0,77.0492,77.1387,77.0134,77.0403,30800.0
2014-05-08 15:00:00,86.08,86.09,85.91,85.92,70500.0,77.0403,77.0492,76.8882,76.8971,70500.0
2014-05-08 15:10:00,85.9,86.09,85.89,86.06,28700.0,76.8792,77.0492,76.8703,77.0224,28700.0
2014-05-08 15:20:00,86.06,86.2,86.06,86.18,23100.0,77.0224,77.1477,77.0224,77.1298,23100.0
2014-05-08 15:30:00,86.16,86.23,86.11,86.15,32500.0,77.1119,77.1745,77.0671,77.1029,32500.0
2014-05-08 15:40:00,86.15,86.19,86.07,86.09,34900.0,77.1029,77.1387,77.0313,77.0492,34900.0
2014-05-08 15:50:00,86.11,86.21,86.09,86.17,48300.0,77.0671,77.1566,77.0492,77.1208,48300.0
2014-05-09 09:30:00,86.02,86.21,85.91,85.93,95000.0,76.9866,77.1566,76.8882,76.9061,95000.0
2014-05-09 09:40:00,85.86,85.97,85.73,85.95,72500.0,76.8434,76.9419,76.7271,76.924,72500.0
2014-05-09 09:50:00,85.92,86.09,85.87,85.95,26200.0,76.8971,77.0492,76.8524,76.924,26200.0
2014-05-09 10:00:00,85.94,86.05,85.85,85.97,15900.0,76.915,77.0134,76.8345,76.9419,15900.0
2014-05-09 10:10:00,85.98,86.25,85.96,86.2,22900.0,76.9508,77.1924,76.9329,77.1477,22900.0
2014-05-09 10:20:00,86.19,86.25,86.11,86.12,29700.0,77.1387,77.1924,77.0671,77.0761,29700.0
2014-05-09 10:30:00,86.1,86.14,86.02,86.05,29000.0,77.0582,77.094,76.9866,77.0134,29000.0
2014-05-09 10:40:00,86.08,86.08,85.91,86.03,16500.0,77.0403,77.0403,76.8882,76.9955,16500.0
2014-05-09 10:50:00,86.03,86.03,85.88,85.91,15200.0,76.9955,76.9955,76.8613,76.8882,15200.0
2014-05-09 11:00:00,85.88,85.91,85.79,85.79,25600.0,76.8613,76.8882,76.7808,76.7808,25600.0
2014-05-09 11:10:00,85.78,85.88,85.78,85.86,51000.0,76.7718,76.8613,76.7718,76.8434,51000.0
2014-05-09 11:20:00,85.86,85.96,85.86,85.96,49100.0,76.8434,76.9329,76.8434,76.9329,49100.0
2014-05-09 11:30:00,85.97,86.11,85.94,86.08,21600.0,76.9419,77.0671,76.915,77.0403,21600.0
2014-05-09 11:40:00,86.08,86.13,86.01,86.12,7200.0,77.0403,77.085,76.9776,77.0761,7200.0
2014-05-09 11:50:00,86.1,86.13,86.08,86.11,9700.0,77.0582,77.085,77.0403,77.0671,9700.0
2014-05-09 12:00:00,86.08,86.13,86.02,86.06,18600.0,77.0403,77.085,76.9866,77.0224,18600.0
2014-05-09 12:10:00,86.06,86.18,86.06,86.17,9800.0,77.0224,77.1298,77.0224,77.1208,9800.0
2014-05-09 12:20:00,86.18,86.18,86.09,86.1,5300.0,77.1298,77.1298,77.0492,77.0582,5300.0
2014-05-09 12:30:00,86.11,86.38,86.11,86.35,10600.0,77.0671,77.3088,77.0671,77.2819,10600.0
2014-05-09 12:40:00,86.36,86.41,86.31,86.37,31900.0,77.2909,77.3356,77.2461,77.2998,31900.0
2014-05-09 12:50:00,86.38,86.43,86.37,86.39,16300.0,77.3088,77.3535,77.2998,77.3177,16300.0
2014-05-09 13:00:00,86.39,86.43,86.37,86.37,11300.0,77.3177,77.3535,77.2998,77.2998,11300.0
2014-05-09 13:10:00,86.37,86.38,86.32,86.32,8700.0,77.2998,77.3088,77.2551,77.2551,8700.0
2014-05-09 13:20:00,86.31,86.32,86.29,86.29,11200.0,77.2461,77.2551,77.2282,77.2282,11200.0
2014-05-09 13:30:00,86.36,86.38,86.26,86.3,25200.0,77.2909,77.3088,77.2014,77.2372,25200.0
2014-05-09 13:40:00,86.33,86.33,86.22,86.23,6900.0,77.264,77.264,77.1656,77.1745,6900.0
2014-05-09 13:50:00,86.21,86.25,86.2,86.22,6200.0,77.1566,77.1924,77.1477,77.1656,6200.0
2014-05-09 14:00:00,86.22,86.26,86.2,86.22,14100.0,77.1656,77.2014,77.1477,77.1656,14100.0
2014-05-09 14:10:00,86.22,86.27,86.08,86.11,31200.0,77.1656,77.2103,77.0403,77.0671,31200.0
2014-05-09 14:20:00,86.11,86.15,86.09,86.13,15000.0,77.0671,77.1029,77.0492,77.085,15000.0
2014-05-09 14:30:00,86.1,86.22,86.1,86.21,16600.0,77.0582,77.1656,77.0582,77.1566,16600.0
2014-05-09 14:40:00,86.19,86.21,86.16,86.2,28900.0,77.1387,77.1566,77.1119,77.1477,28900.0
2014-05-09 14:50:00,86.21,86.34,86.19,86.33,12100.0,77.1566,77.273,77.1387,77.264,12100.0
2014-05-09 15:00:00,86.31,86.4,86.31,86.38,22100.0,77.2461,77.3267,77.2461,77.3088,22100.0
2014-05-09 15:10:00,86.37,86.4,86.34,86.37,9400.0,77.2998,77.3267,77.273,77.2998,9400.0
2014-05-09 15:20:00,86.36,86.38,86.3,86.35,15000.0,77.2909,77.3088,77.2372,77.2819,15000.0
2014-05-09 15:30:00,86.36,86.45,86.33,86.44,10300.0,77.2909,77.3714,77.264,77.3625,10300.0
2014-05-09 15:40:00,86.44,86.51,86.43,86.46,49200.0,77.3625,77.4251,77.3535,77.3804,49200.0
2014-05-09 15:50:00,86.47,86.54,86.46,86.53,290400.0,77.3893,77.452,77.3804,77.443,290400.0
2014-05-12 09:30:00,86.88,87.0,86.83,86.94,34600.0,77.7563,77.8637,77.7115,77.81,34600.0
2014-05-12 09:40:00,86.97,87.22,86.97,87.2,54600.0,77.8368,78.0606,77.8368,78.0427,54600.0
2014-05-12 09:50:00,87.21,87.26,87.17,87.25,24000.0,78.0516,78.0964,78.0158,78.0874,24000.0
2014-05-12 10:00:00,87.28,87.3,87.22,87.26,20900.0,78.1143,78.1322,78.0606,78.0964,20900.0
2014-05-12 10:10:00,87.25,87.36,87.22,87.36,20000.0,78.0874,78.1859,78.0606,78.1859,20000.0
2014-05-12 10:20:00,87.36,87.37,87.29,87.31,14200.0,78.1859,78.1948,78.1232,78.1411,14200.0
2014-05-12 10:30:00,87.32,87.36,87.29,87.36,14000.0,78.1501,78.1859,78.1232,78.1859,14000.0
2014-05-12 10:40:00,87.36,87.38,87.31,87.33,15300.0,78.1859,78.2038,78.1411,78.159,15300.0
2014-05-12 10:50:00,87.33,87.33,87.25,87.29,11300.0,78.159,78.159,78.0874,78.1232,11300.0
2014-05-12 11:00:00,87.29,87.34,87.29,87.32,11200.0,78.1232,78.168,78.1232,78.1501,11200.0
2014-05-12 11:10:00,87.32,87.33,87.29,87.32,8300.0,78.1501,78.159,78.1232,78.1501,8300.0
2014-05-12 11:20:00,87.31,87.32,87.27,87.31,11800.0,78.1411,78.1501,78.1053,78.1411,11800.0
2014-05-12 11:30:00,87.32,87.37,87.31,87.32,20100.0,78.1501,78.1948,78.1411,78.1501,20100.0
2014-05-12 11:40:00,87.33,87.38,87.33,87.36,6000.0,78.159,78.2038,78.159,78.1859,6000.0
2014-05-12 11:50:00,87.36,87.36,87.29,87.31,6200.0,78.1859,78.1859,78.1232,78.1411,6200.0
2014-05-12 12:00:00,87.3,87.34,87.29,87.34,4700.0,78.1322,78.168,78.1232,78.168,4700.0
2014-05-12 12:10:00,87.34,87.36,87.32,87.35,16700.0,78.168,78.1859,78.1501,78.1769,16700.0
2014-05-12 12:20:00,87.39,87.43,87.34,87.36,46900.0,78.2127,78.2485,78.168,78.1859,46900.0
2014-05-12 12:30:00,87.35,87.38,87.35,87.37,15300.0,78.1769,78.2038,78.1769,78.1948,15300.0
2014-05-12 12:40:00,87.37,87.37,87.29,87.29,42800.0,78.1948,78.1948,78.1232,78.1232,42800.0
2014-05-12 12:50:00,87.32,87.33,87.29,87.32,4800.0,78.1501,78.159,78.1232,78.1501,4800.0
2014-05-12 13:00:00,87.28,87.33,87.28,87.33,13700.0,78.1143,78.159,78.1143,78.159,13700.0
2014-05-12 13:10:00,87.33,87.34,87.31,87.32,9200.0,78.159,78.168,78.1411,78.1501,9200.0
2014-05-12 13:20:00,87.32,87.35,87.31,87.35,37700.0,78.1501,78.1769,78.1411,78.1769,37700.0
2014-05-12 13:30:00,87.34,87.39,87.34,87.39,4300.0,78.168,78.2127,78.168,78.2127,4300.0
2014-05-12 13:40:00,87.39,87.41,87.36,87.38,49600.0,78.2127,78.2306,78.1859,78.2038,49600.0
2014-05-12 13:50:00,87.38,87.41,87.38,87.4,12200.0,78.2038,78.2306,78.2038,78.2217,12200.0
2014-05-12 14:00:00,87.38,87.44,87.35,87.44,12400.0,78.2038,78.2575,78.1769,78.2575,12400.0
2014-05-12 14:10:00,87.42,87.47,87.42,87.42,36900.0,78.2396,78.2843,78.2396,78.2396,36900.0
2014-05-12 14:20:00,87.42,87.44,87.41,87.41,14300.0,78.2396,78.2575,78.2306,78.2306,14300.0
2014-05-12 14:30:00,87.42,87.44,87.41,87.44,9300.0,78.2396,78.2575,78.2306,78.2575,9300.0
2014-05-12 14:40:00,87.44,87.44,87.41,87.43,11000.0,78.2575,78.2575,78.2306,78.2485,11000.0
2014-05-12 14:50:00,87.43,87.5,87.41,87.5,11400.0,78.2485,78.3112,78.2306,78.3112,11400.0
2014-05-12 15:00:00,87.5,87.54,87.46,87.47,28900.0,78.3112,78.347,78.2754,78.2843,28900.0
2014-05-12 15:10:00,87.47,87.49,87.44,87.48,20200.0,78.2843,78.3022,78.2575,78.2933,20200.0
2014-05-12 15:20:00,87.48,87.49,87.46,87.46,14100.0,78.2933,78.3022,78.2754,78.2754,14100.0
2014-05-12 15:30:00,87.45,87.52,87.45,87.51,29600.0,78.2664,78.3291,78.2664,78.3201,29600.0
2014-05-12 15:40:00,87.52,87.53,87.48,87.51,40100.0,78.3291,78.338,78.2933,78.3201,40100.0
2014-05-12 15:50:00,87.51,87.55,87.49,87.52,138900.0,78.3201,78.3559,78.3022,78.3291,138900.0
2014-05-13 09:30:00,87.65,87.72,87.54,87.64,27800.0,78.4454,78.5081,78.347,78.4365,27800.0
2014-05-13 09:40:00,87.66,87.81,87.66,87.78,22800.0,78.4544,78.5886,78.4544,78.5618,22800.0
2014-05-13 09:50:00,87.79,87.79,87.59,87.65,18100.0,78.5707,78.5707,78.3917,78.4454,18100.0
2014-05-13 10:00:00,87.68,87.75,87.63,87.75,16200.0,78.4723,78.5349,78.4275,78.5349,16200.0
2014-05-13 10:10:00,87.72,87.81,87.7,87.73,18900.0,78.5081,78.5886,78.4902,78.517,18900.0
2014-05-13 10:20:00,87.74,87.79,87.7,87.78,19000.0,78.526,78.5707,78.4902,78.5618,19000.0
2014-05-13 10:30:00,87.8,87.86,87.79,87.85,12800.0,78.5797,78.6334,78.5707,78.6244,12800.0
2014-05-13 10:40:00,87.85,87.87,87.79,87.79,17300.0,78.6244,78.6423,78.5707,78.5707,17300.0
2014-05-13 10:50:00,87.81,87.83,87.75,87.75,6300.0,78.5886,78.6065,78.5349,78.5349,6300.0
2014-05-13 11:00:00,87.76,87.78,87.72,87.74,17200.0,78.5439,78.5618,78.5081,78.526,17200.0
2014-05-13 11:10:00,87.73,87.73,87.57,87.57,14000.0,78.517,78.517,78.3738,78.3738,14000.0
2014-05-13 11:20:00,87.57,87.64,87.56,87.63,9500.0,78.3738,78.4365,78.3649,78.4275,9500.0
2014-05-13 11:30:00,87.64,87.65,87.5,87.5,14100.0,78.4365,78.4454,78.3112,78.3112,14100.0
2014-05-13 11:40:00,87.48,87.54,87.47,87.49,9200.0,78.2933,78.347,78.2843,78.3022,9200.0
2014-05-13 11:50:00,87.49,87.57,87.44,87.53,10000.0,78.3022,78.3738,78.2575,78.338,10000.0
2014-05-13 12:00:00,87.51,87.54,87.47,87.49,24300.0,78.3201,78.347,78.2843,78.3022,24300.0
2014-05-13 12:10:00,87.49,87.58,87.49,87.55,5300.0,78.3022,78.3828,78.3022,78.3559,5300.0
2014-05-13 12:20:00,87.57,87.57,87.49,87.51,5200.0,78.3738,78.3738,78.3022,78.3201,5200.0
2014-05-13 12:30:00,87.49,87.55,87.45,87.52,8200.0,78.3022,78.3559,78.2664,78.3291,8200.0
2014-05-13 12:40:00,87.53,87.61,87.51,87.6,15600.0,78.338,78.4096,78.3201,78.4007,15600.0
2014-05-13 12:50:00,87.61,87.62,87.55,87.56,3400.0,78.4096,78.4186,78.3559,78.3649,3400.0
2014-05-13 13:00:00,87.57,87.6,87.56,87.56,33700.0,78.3738,78.4007,78.3649,78.3649,33700.0
2014-05-13 13:10:00,87.58,87.6,87.52,87.59,26800.0,78.3828,78.4007,78.3291,78.3917,26800.0
2014-05-13 13:20:00,87.59,87.61,87.56,87.57,21500.0,78.3917,78.4096,78.3649,78.3738,21500.0
2014-05-13 13:30:00,87.58,87.59,87.49,87.52,8400.0,78.3828,78.3917,78.3022,78.3291,8400.0
2014-05-13 13:40:00,87.52,87.54,87.46,87.5,49500.0,78.3291,78.347,78.2754,78.3112,49500.0
2014-05-13 13:50:00,87.51,87.54,87.49,87.52,44000.0,78.3201,78.347,78.3022,78.3291,44000.0
2014-05-13 14:00:00,87.53,87.57,87.51,87.56,12100.0,78.338,78.3738,78.3201,78.3649,12100.0
2014-05-13 14:10:00,87.56,87.58,87.54,87.56,18100.0,78.3649,78.3828,78.347,78.3649,18100.0
2014-05-13 14:20:00,87.55,87.59,87.54,87.55,46900.0,78.3559,78.3917,78.347,78.3559,46900.0
2014-05-13 14:30:00,87.57,87.62,87.57,87.62,21000.0,78.3738,78.4186,78.3738,78.4186,21000.0
2014-05-13 14:40:00,87.61,87.64,87.59,87.61,16500.0,78.4096,78.4365,78.3917,78.4096,16500.0
2014-05-13 14:50:00,87.6,87.62,87.59,87.59,24100.0,78.4007,78.4186,78.3917,78.3917,24100.0
2014-05-13 15:00:00,87.59,87.61,87.54,87.55,26000.0,78.3917,78.4096,78.347,78.3559,26000.0
2014-05-13 15:10:00,87.55,87.56,87.48,87.53,23900.0,78.3559,78.3649,78.2933,78.338,23900.0
2014-05-13 15:20:00,87.52,87.53,87.45,87.53,13500.0,78.3291,78.338,78.2664,78.338,13500.0
2014-05-13 15:30:00,87.54,87.56,87.52,87.56,9800.0,78.347,78.3649,78.3291,78.3649,9800.0
2014-05-13 15:40:00,87.56,87.58,87.52,87.52,16700.0,78.3649,78.3828,78.3291,78.3291,16700.0
2014-05-13 15:50:00,87.51,87.54,87.48,87.52,57000.0,78.3201,78.347,78.2933,78.3291,57000.0
2014-05-14 09:30:00,87.3,87.44,87.28,87.34,59800.0,78.1322,78.2575,78.1143,78.168,59800.0
2014-05-14 09:40:00,87.31,87.45,87.27,87.27,29200.0,78.1411,78.2664,78.1053,78.1053,29200.0
2014-05-14 09:50:00,87.27,87.47,87.27,87.46,29100.0,78.1053,78.2843,78.1053,78.2754,29100.0
2014-05-14 10:00:00,87.46,87.54,87.46,87.48,26000.0,78.2754,78.347,78.2754,78.2933,26000.0
2014-05-14 10:10:00,87.46,87.48,87.27,87.31,15900.0,78.2754,78.2933,78.1053,78.1411,15900.0
2014-05-14 10:20:00,87.31,87.42,87.26,87.42,36700.0,78.1411,78.2396,78.0964,78.2396,36700.0
2014-05-14 10:30:00,87.42,87.43,87.34,87.35,39400.0,78.2396,78.2485,78.168,78.1769,39400.0
2014-05-14 10:40:00,87.34,87.44,87.29,87.43,17000.0,78.168,78.2575,78.1232,78.2485,17000.0
2014-05-14 10:50:00,87.46,87.49,87.34,87.34,46000.0,78.2754,78.3022,78.168,78.168,46000.0
2014-05-14 11:00:00,87.35,87.38,87.29,87.37,38400.0,78.1769,78.2038,78.1232,78.1948,38400.0
2014-05-14 11:10:00,87.38,87.4,87.33,87.38,12900.0,78.2038,78.2217,78.159,78.2038,12900.0
2014-05-14 11:20:00,87.37,87.4,87.31,87.33,8700.0,78.1948,78.2217,78.1411,78.159,8700.0
2014-05-14 11:30:00,87.33,87.39,87.31,87.39,34000.0,78.159,78.2127,78.1411,78.2127,34000.0
2014-05-14 11:40:00,87.39,87.42,87.38,87.4,17700.0,78.2127,78.2396,78.2038,78.2217,17700.0
2014-05-14 11:50:00,87.4,87.4,87.31,87.31,8800.0,78.2217,78.2217,78.1411,78.1411,8800.0
2014-05-14 12:00:00,87.31,87.36,87.31,87.36,11300.0,78.1411,78.1859,78.1411,78.1859,11300.0
2014-05-14 12:10:00,87.36,87.38,87.32,87.36,4400.0,78.1859,78.2038,78.1501,78.1859,4400.0
2014-05-14 12:20:00,87.35,87.37,87.32,87.34,13100.0,78.1769,78.1948,78.1501,78.168,13100.0
2014-05-14 12:30:00,87.32,87.4,87.3,87.4,18100.0,78.1501,78.2217,78.1322,78.2217,18100.0
2014-05-14 12:40:00,87.39,87.4,87.38,87.39,4200.0,78.2127,78.2217,78.2038,78.2127,4200.0
2014-05-14 12:50:00,87.4,87.4,87.33,87.36,10700.0,78.2217,78.2217,78.159,78.1859,10700.0
2014-05-14 13:00:00,87.37,87.42,87.36,87.4,15000.0,78.1948,78.2396,78.1859,78.2217,15000.0
2014-05-14 13:10:00,87.39,87.43,87.37,87.42,11300.0,78.2127,78.2485,78.1948,78.2396,11300.0
2014-05-14 13:20:00,87.42,87.43,87.38,87.39,35400.0,78.2396,78.2485,78.2038,78.2127,35400.0
2014-05-14 13:30:00,87.38,87.4,87.36,87.37,8100.0,78.2038,78.2217,78.1859,78.1948,8100.0
2014-05-14 13:40:00,87.37,87.4,87.37,87.39,18200.0,78.1948,78.2217,78.1948,78.2127,18200.0
2014-05-14 13:50:00,87.39,87.39,87.36,87.39,12700.0,78.2127,78.2127,78.1859,78.2127,12700.0
2014-05-14 14:00:00,87.38,87.4,87.33,87.33,13600.0,78.2038,78.2217,78.159,78.159,13600.0
2014-05-14 14:10:00,87.33,87.36,87.33,87.36,6100.0,78.159,78.1859,78.159,78.1859,6100.0
2014-05-14 14:20:00,87.35,87.39,87.35,87.37,8400.0,78.1769,78.2127,78.1769,78.1948,8400.0
2014-05-14 14:30:00,87.37,87.41,87.33,87.33,22800.0,78.1948,78.2306,78.159,78.159,22800.0
2014-05-14 14:40:00,87.33,87.33,87.17,87.19,23500.0,78.159,78.159,78.0158,78.0337,23500.0
2014-05-14 14:50:00,87.18,87.2,87.14,87.17,164100.0,78.0248,78.0427,77.989,78.0158,164100.0
2014-05-14 15:00:00,87.17,87.17,87.05,87.05,141400.0,78.0158,78.0158,77.9084,77.9084,141400.0
2014-05-14 15:10:00,87.05,87.1,87.04,87.1,71800.0,77.9084,77.9532,77.8995,77.9532,71800.0
2014-05-14 15:20:00,87.1,87.1,87.08,87.1,36200.0,77.9532,77.9532,77.9353,77.9532,36200.0
2014-05-14 15:30:00,87.09,87.09,86.93,86.97,90100.0,77.9442,77.9442,77.801,77.8368,90100.0
2014-05-14 15:40:00,86.97,87.05,86.96,87.04,66000.0,77.8368,77.9084,77.8279,77.8995,66000.0
2014-05-14 15:50:00,87.04,87.1,87.0,87.06,140500.0,77.8995,77.9532,77.8637,77.9174,140500.0
2014-05-15 09:30:00,86.8,86.9,86.71,86.71,39800.0,77.6847,77.7742,77.6041,77.6041,39800.0
2014-05-15 09:40:00,86.69,86.69,86.48,86.48,25300.0,77.5862,77.5862,77.3983,77.3983,25300.0
2014-05-15 09:50:00,86.45,86.46,86.24,86.46,26500.0,77.3714,77.3804,77.1835,77.3804,26500.0
2014-05-15 10:00:00,86.45,86.45,86.02,86.02,17300.0,77.3714,77.3714,76.9866,76.9866,17300.0
2014-05-15 10:10:00,86.03,86.11,85.93,86.09,50700.0,76.9955,77.0671,76.9061,77.0492,50700.0
2014-05-15 10:20:00,86.1,86.2,86.05,86.11,21800.0,77.0582,77.1477,77.0134,77.0671,21800.0
2014-05-15 10:30:00,86.12,86.17,86.01,86.05,25400.0,77.0761,77.1208,76.9776,77.0134,25400.0
2014-05-15 10:40:00,86.03,86.25,85.99,86.14,27200.0,76.9955,77.1924,76.9598,77.094,27200.0
2014-05-15 10:50:00,86.14,86.21,86.1,86.14,45600.0,77.094,77.1566,77.0582,77.094,45600.0
2014-05-15 11:00:00,86.14,86.17,85.99,86.01,53300.0,77.094,77.1208,76.9598,76.9776,53300.0
2014-05-15 11:10:00,85.98,86.04,85.86,85.92,34000.0,76.9508,77.0045,76.8434,76.8971,34000.0
2014-05-15 11:20:00,85.92,85.96,85.86,85.89,24000.0,76.8971,76.9329,76.8434,76.8703,24000.0
2014-05-15 11:30:00,85.89,86.11,85.89,86.1,18000.0,76.8703,77.0671,76.8703,77.0582,18000.0
2014-05-15 11:40:00,86.09,86.09,85.85,85.85,22900.0,77.0492,77.0492,76.8345,76.8345,22900.0
2014-05-15 11:50:00,85.89,85.9,85.77,85.81,25300.0,76.8703,76.8792,76.7629,76.7987,25300.0
2014-05-15 12:00:00,85.81,85.95,85.8,85.88,32700.0,76.7987,76.924,76.7897,76.8613,32700.0
2014-05-15 12:10:00,85.88,85.9,85.81,85.86,15600.0,76.8613,76.8792,76.7987,76.8434,15600.0
2014-05-15 12:20:00,85.87,85.89,85.79,85.85,32300.0,76.8524,76.8703,76.7808,76.8345,32300.0
2014-05-15 12:30:00,85.85,86.01,85.85,85.95,17500.0,76.8345,76.9776,76.8345,76.924,17500.0
2014-05-15 12:40:00,85.94,85.97,85.9,85.92,33000.0,76.915,76.9419,76.8792,76.8971,33000.0
2014-05-15 12:50:00,85.91,86.06,85.91,86.04,37800.0,76.8882,77.0224,76.8882,77.0045,37800.0
2014-05-15 13:00:00,86.05,86.06,85.95,85.96,17400.0,77.0134,77.0224,76.924,76.9329,17400.0
2014-05-15 13:10:00,85.96,86.0,85.93,85.96,15300.0,76.9329,76.9687,76.9061,76.9329,15300.0
2014-05-15 13:20:00,85.97,86.0,85.93,85.98,60800.0,76.9419,76.9687,76.9061,76.9508,60800.0
2014-05-15 13:30:00,85.98,86.02,85.94,85.96,23900.0,76.9508,76.9866,76.915,76.9329,23900.0
2014-05-15 13:40:00,85.94,85.94,85.87,85.91,36000.0,76.915,76.915,76.8524,76.8882,36000.0
2014-05-15 13:50:00,85.91,86.04,85.9,86.04,62000.0,76.8882,77.0045,76.8792,77.0045,62000.0
2014-05-15 14:00:00,86.04,86.18,86.02,86.17,24900.0,77.0045,77.1298,76.9866,77.1208,24900.0
2014-05-15 14:10:00,86.19,86.2,86.01,86.04,55000.0,77.1387,77.1477,76.9776,77.0045,55000.0
2014-05-15 14:20:00,86.04,86.12,85.97,86.1,37000.0,77.0045,77.0761,76.9419,77.0582,37000.0
2014-05-15 14:30:00,86.11,86.21,86.1,86.19,21500.0,77.0671,77.1566,77.0582,77.1387,21500.0
2014-05-15 14:40:00,86.19,86.22,86.13,86.22,23300.0,77.1387,77.1656,77.085,77.1656,23300.0
2014-05-15 14:50:00,86.22,86.31,86.21,86.27,33700.0,77.1656,77.2461,77.1566,77.2103,33700.0
2014-05-15 15:00:00,86.28,86.31,86.18,86.24,42000.0,77.2193,77.2461,77.1298,77.1835,42000.0
2014-05-15 15:10:00,86.25,86.29,86.17,86.17,37500.0,77.1924,77.2282,77.1208,77.1208,37500.0
2014-05-15 15:20:00,86.2,86.2,86.08,86.15,20200.0,77.1477,77.1477,77.0403,77.1029,20200.0
2014-05-15 15:30:00,86.16,86.35,86.12,86.3,54600.0,77.1119,77.2819,77.0761,77.2372,54600.0
2014-05-15 15:40:00,86.3,86.32,86.23,86.24,37400.0,77.2372,77.2551,77.1745,77.1835,37400.0
2014-05-15 15:50:00,86.24,86.3,86.21,86.27,91200.0,77.1835,77.2372,77.1566,77.2103,91200.0
2014-05-16 09:30:00,86.42,86.53,86.22,86.22,212700.0,77.3446,77.443,77.1656,77.1656,212700.0
2014-05-16 09:40:00,86.22,86.28,86.12,86.21,49700.0,77.1656,77.2193,77.0761,77.1566,49700.0
2014-05-16 09:50:00,86.22,86.41,86.17,86.37,51600.0,77.1656,77.3356,77.1208,77.2998,51600.0
2014-05-16 10:00:00,86.39,86.43,86.05,86.11,48600.0,77.3177,77.3535,77.0134,77.0671,48600.0
2014-05-16 10:10:00,86.1,86.26,86.08,86.18,41900.0,77.0582,77.2014,77.0403,77.1298,41900.0
2014-05-16 10:20:00,86.17,86.19,86.02,86.03,33700.0,77.1208,77.1387,76.9866,76.9955,33700.0
2014-05-16 10:30:00,86.04,86.19,86.04,86.19,38000.0,77.0045,77.1387,77.0045,77.1387,38000.0
2014-05-16 10:40:00,86.23,86.28,86.16,86.27,79700.0,77.1745,77.2193,77.1119,77.2103,79700.0
2014-05-16 10:50:00,86.28,86.33,86.24,86.26,60300.0,77.2193,77.264,77.1835,77.2014,60300.0
2014-05-16 11:00:00,86.26,86.3,86.22,86.3,15100.0,77.2014,77.2372,77.1656,77.2372,15100.0
2014-05-16 11:10:00,86.3,86.4,86.29,86.39,26900.0,77.2372,77.3267,77.2282,77.3177,26900.0
2014-05-16 11:20:00,86.38,86.38,86.32,86.32,14600.0,77.3088,77.3088,77.2551,77.2551,14600.0
2014-05-16 11:30:00,86.34,86.43,86.34,86.35,25500.0,77.273,77.3535,77.273,77.2819,25500.0
2014-05-16 11:40:00,86.35,86.37,86.29,86.32,16300.0,77.2819,77.2998,77.2282,77.2551,16300.0
2014-05-16 11:50:00,86.32,86.37,86.26,86.36,15800.0,77.2551,77.2998,77.2014,77.2909,15800.0
2014-05-16 12:00:00,86.36,86.42,86.34,86.35,15500.0,77.2909,77.3446,77.273,77.2819,15500.0
2014-05-16 12:10:00,86.32,86.4,86.32,86.39,18200.0,77.2551,77.3267,77.2551,77.3177,18200.0
2014-05-16 12:20:00,86.4,86.45,86.35,86.37,29500.0,77.3267,77.3714,77.2819,77.2998,29500.0
2014-05-16 12:30:00,86.38,86.39,86.34,86.39,11700.0,77.3088,77.3177,77.273,77.3177,11700.0
2014-05-16 12:40:00,86.39,86.39,86.28,86.31,43500.0,77.3177,77.3177,77.2193,77.2461,43500.0
2014-05-16 12:50:00,86.33,86.33,86.28,86.3,11500.0,77.264,77.264,77.2193,77.2372,11500.0
2014-05-16 13:00:00,86.3,86.3,86.18,86.28,30600.0,77.2372,77.2372,77.1298,77.2193,30600.0
2014-05-16 13:10:00,86.26,86.34,86.26,86.32,23900.0,77.2014,77.273,77.2014,77.2551,23900.0
2014-05-16 13:20:00,86.33,86.36,86.3,86.32,14600.0,77.264,77.2909,77.2372,77.2551,14600.0
2014-05-16 13:30:00,86.31,86.38,86.31,86.33,7100.0,77.2461,77.3088,77.2461,77.264,7100.0
2014-05-16 13:40:00,86.33,86.37,86.28,86.33,20300.0,77.264,77.2998,77.2193,77.264,20300.0
2014-05-16 13:50:00,86.33,86.37,86.31,86.31,18100.0,77.264,77.2998,77.2461,77.2461,18100.0
2014-05-16 14:00:00,86.31,86.31,86.25,86.28,16400.0,77.2461,77.2461,77.1924,77.2193,16400.0
2014-05-16 14:10:00,86.29,86.34,86.26,86.31,14700.0,77.2282,77.273,77.2014,77.2461,14700.0
2014-05-16 14:20:00,86.32,86.37,86.28,86.34,22500.0,77.2551,77.2998,77.2193,77.273,22500.0
2014-05-16 14:30:00,86.35,86.39,86.34,86.37,55400.0,77.2819,77.3177,77.273,77.2998,55400.0
2014-05-16 14:40:00,86.37,86.48,86.37,86.44,18400.0,77.2998,77.3983,77.2998,77.3625,18400.0
2014-05-16 14:50:00,86.44,86.63,86.44,86.63,24600.0,77.3625,77.5325,77.3625,77.5325,24600.0
2014-05-16 15:00:00,86.63,86.73,86.63,86.73,30000.0,77.5325,77.622,77.5325,77.622,30000.0
2014-05-16 15:10:00,86.74,86.78,86.69,86.7,16300.0,77.631,77.6668,77.5862,77.5952,16300.0
2014-05-16 15:20:00,86.69,86.71,86.66,86.67,27800.0,77.5862,77.6041,77.5594,77.5683,27800.0
2014-05-16 15:30:00,86.66,86.79,86.66,86.73,26800.0,77.5594,77.6757,77.5594,77.622,26800.0
2014-05-16 15:40:00,86.72,86.74,86.71,86.73,30400.0,77.6131,77.631,77.6041,77.622,30400.0
2014-05-16 15:50:00,86.72,86.79,86.71,86.77,59000.0,77.6131,77.6757,77.6041,77.6578,59000.0
2014-05-19 09:30:00,86.63,86.79,86.48,86.75,25300.0,77.5325,77.6757,77.3983,77.6399,25300.0
2014-05-19 09:40:00,86.76,86.95,86.76,86.89,20000.0,77.6489,77.8189,77.6489,77.7652,20000.0
2014-05-19 09:50:00,86.89,86.9,86.77,86.84,10600.0,77.7652,77.7742,77.6578,77.7205,10600.0
2014-05-19 10:00:00,86.86,86.89,86.72,86.86,15700.0,77.7384,77.7652,77.6131,77.7384,15700.0
2014-05-19 10:10:00,86.87,86.96,86.8,86.95,31200.0,77.7473,77.8279,77.6847,77.8189,31200.0
2014-05-19 10:20:00,86.95,87.01,86.92,86.95,13900.0,77.8189,77.8726,77.7921,77.8189,13900.0
2014-05-19 10:30:00,86.94,86.95,86.88,86.91,15100.0,77.81,77.8189,77.7563,77.7831,15100.0
2014-05-19 10:40:00,86.92,87.02,86.91,86.95,31500.0,77.7921,77.8816,77.7831,77.8189,31500.0
2014-05-19 10:50:00,86.97,87.01,86.95,86.99,16900.0,77.8368,77.8726,77.8189,77.8547,16900.0
2014-05-19 11:00:00,86.98,87.06,86.98,87.06,13800.0,77.8458,77.9174,77.8458,77.9174,13800.0
2014-05-19 11:10:00,87.06,87.18,87.06,87.15,18600.0,77.9174,78.0248,77.9174,77.9979,18600.0
2014-05-19 11:20:00,87.15,87.17,87.11,87.13,8000.0,77.9979,78.0158,77.9621,77.98,8000.0
2014-05-19 11:30:00,87.14,87.15,87.09,87.11,14200.0,77.989,77.9979,77.9442,77.9621,14200.0
2014-05-19 11:40:00,87.12,87.17,87.11,87.13,131500.0,77.9711,78.0158,77.9621,77.98,131500.0
2014-05-19 11:50:00,87.13,87.16,87.12,87.14,32000.0,77.98,78.0069,77.9711,77.989,32000.0
2014-05-19 12:00:00,87.14,87.18,87.13,87.18,14400.0,77.989,78.0248,77.98,78.0248,14400.0
2014-05-19 12:10:00,87.16,87.17,87.14,87.15,12400.0,78.0069,78.0158,77.989,77.9979,12400.0
2014-05-19 12:20:00,87.16,87.2,87.15,87.16,6700.0,78.0069,78.0427,77.9979,78.0069,6700.0
2014-05-19 12:30:00,87.16,87.16,87.03,87.05,21900.0,78.0069,78.0069,77.8905,77.9084,21900.0
2014-05-19 12:40:00,87.04,87.08,87.03,87.06,16200.0,77.8995,77.9353,77.8905,77.9174,16200.0
2014-05-19 12:50:00,87.07,87.08,87.03,87.06,2600.0,77.9263,77.9353,77.8905,77.9174,2600.0
2014-05-19 13:00:00,87.07,87.11,87.04,87.09,3700.0,77.9263,77.9621,77.8995,77.9442,3700.0
2014-05-19 13:10:00,87.08,87.11,87.06,87.06,5100.0,77.9353,77.9621,77.9174,77.9174,5100.0
2014-05-19 13:20:00,87.05,87.1,87.05,87.09,13100.0,77.9084,77.9532,77.9084,77.9442,13100.0
2014-05-19 13:30:00,87.07,87.09,87.03,87.03,6600.0,77.9263,77.9442,77.8905,77.8905,6600.0
2014-05-19 13:40:00,87.04,87.1,87.04,87.1,12800.0,77.8995,77.9532,77.8995,77.9532,12800.0
2014-05-19 13:50:00,87.08,87.13,87.07,87.13,9000.0,77.9353,77.98,77.9263,77.98,9000.0
2014-05-19 14:00:00,87.13,87.16,87.1,87.13,8900.0,77.98,78.0069,77.9532,77.98,8900.0
2014-05-19 14:10:00,87.12,87.15,87.1,87.12,10400.0,77.9711,77.9979,77.9532,77.9711,10400.0
2014-05-19 14:20:00,87.13,87.2,87.13,87.17,12800.0,77.98,78.0427,77.98,78.0158,12800.0
2014-05-19 14:30:00,87.15,87.16,87.11,87.14,9900.0,77.9979,78.0069,77.9621,77.989,9900.0
2014-05-19 14:40:00,87.14,87.18,87.12,87.17,17400.0,77.989,78.0248,77.9711,78.0158,17400.0
2014-05-19 14:50:00,87.16,87.19,87.1,87.13,53200.0,78.0069,78.0337,77.9532,77.98,53200.0
2014-05-19 15:00:00,87.13,87.15,87.12,87.14,34100.0,77.98,77.9979,77.9711,77.989,34100.0
2014-05-19 15:10:00,87.13,87.15,87.03,87.07,41700.0,77.98,77.9979,77.8905,77.9263,41700.0
2014-05-19 15:20:00,87.07,87.13,87.06,87.13,51600.0,77.9263,77.98,77.9174,77.98,51600.0
2014-05-19 15:30:00,87.13,87.2,87.13,87.17,38700.0,77.98,78.0427,77.98,78.0158,38700.0
2014-05-19 15:40:00,87.18,87.21,87.17,87.2,85000.0,78.0248,78.0516,78.0158,78.0427,85000.0
2014-05-19 15:50:00,87.19,87.23,87.17,87.17,138700.0,78.0337,78.0695,78.0158,78.0158,138700.0
2014-05-20 09:30:00,87.13,87.13,86.97,87.05,32800.0,77.98,77.98,77.8368,77.9084,32800.0
2014-05-20 09:40:00,87.02,87.02,86.84,86.85,18300.0,77.8816,77.8816,77.7205,77.7294,18300.0
2014-05-20 09:50:00,86.85,86.92,86.75,86.78,271800.0,77.7294,77.7921,77.6399,77.6668,271800.0
2014-05-20 10:00:00,86.77,86.88,86.74,86.78,17700.0,77.6578,77.7563,77.631,77.6668,17700.0
2014-05-20 10:10:00,86.79,86.97,86.79,86.89,17500.0,77.6757,77.8368,77.6757,77.7652,17500.0
2014-05-20 10:20:00,86.88,86.91,86.76,86.78,73800.0,77.7563,77.7831,77.6489,77.6668,73800.0
2014-05-20 10:30:00,86.79,86.91,86.76,86.84,35200.0,77.6757,77.7831,77.6489,77.7205,35200.0
2014-05-20 10:40:00,86.82,86.92,86.8,86.89,52600.0,77.7026,77.7921,77.6847,77.7652,52600.0
2014-05-20 10:50:00,86.89,87.02,86.86,87.0,25100.0,77.7652,77.8816,77.7384,77.8637,25100.0
2014-05-20 11:00:00,87.01,87.01,86.96,86.97,42600.0,77.8726,77.8726,77.8279,77.8368,42600.0
2014-05-20 11:10:00,86.96,86.96,86.91,86.92,14800.0,77.8279,77.8279,77.7831,77.7921,14800.0
2014-05-20 11:20:00,86.92,86.98,86.9,86.92,221700.0,77.7921,77.8458,77.7742,77.7921,221700.0
2014-05-20 11:30:00,86.9,86.96,86.89,86.93,36400.0,77.7742,77.8279,77.7652,77.801,36400.0
2014-05-20 11:40:00,86.94,87.07,86.94,87.07,30000.0,77.81,77.9263,77.81,77.9263,30000.0
2014-05-20 11:50:00,87.05,87.05,86.96,86.96,64400.0,77.9084,77.9084,77.8279,77.8279,64400.0
2014-05-20 12:00:00,86.97,86.97,86.75,86.81,136200.0,77.8368,77.8368,77.6399,77.6936,136200.0
2014-05-20 12:10:00,86.81,86.82,86.65,86.74,98100.0,77.6936,77.7026,77.5504,77.631,98100.0
2014-05-20 12:20:00,86.74,86.77,86.7,86.7,45100.0,77.631,77.6578,77.5952,77.5952,45100.0
2014-05-20 12:30:00,86.7,86.73,86.65,86.66,43100.0,77.5952,77.622,77.5504,77.5594,43100.0
2014-05-20 12:40:00,86.67,86.7,86.63,86.66,21600.0,77.5683,77.5952,77.5325,77.5594,21600.0
2014-05-20 12:50:00,86.66,86.71,86.66,86.69,27900.0,77.5594,77.6041,77.5594,77.5862,27900.0
2014-05-20 13:00:00,86.69,86.69,86.63,86.63,30800.0,77.5862,77.5862,77.5325,77.5325,30800.0
2014-05-20 13:10:00,86.63,86.63,86.51,86.54,59800.0,77.5325,77.5325,77.4251,77.452,59800.0
2014-05-20 13:20:00,86.54,86.58,86.48,86.57,63700.0,77.452,77.4878,77.3983,77.4788,63700.0
2014-05-20 13:30:00,86.57,86.59,86.5,86.51,41300.0,77.4788,77.4967,77.4162,77.4251,41300.0
2014-05-20 13:40:00,86.46,86.48,86.36,86.37,83700.0,77.3804,77.3983,77.2909,77.2998,83700.0
2014-05-20 13:50:00,86.34,86.41,86.32,86.35,68400.0,77.273,77.3356,77.2551,77.2819,68400.0
2014-05-20 14:00:00,86.33,86.48,86.33,86.46,33700.0,77.264,77.3983,77.264,77.3804,33700.0
2014-05-20 14:10:00,86.46,86.52,86.42,86.52,34500.0,77.3804,77.4341,77.3446,77.4341,34500.0
2014-05-20 14:20:00,86.52,86.54,86.45,86.47,21600.0,77.4341,77.452,77.3714,77.3893,21600.0
2014-05-20 14:30:00,86.47,86.49,86.37,86.37,43800.0,77.3893,77.4072,77.2998,77.2998,43800.0
2014-05-20 14:40:00,86.37,86.46,86.37,86.44,68800.0,77.2998,77.3804,77.2998,77.3625,68800.0
2014-05-20 14:50:00,86.44,86.44,86.36,86.41,25900.0,77.3625,77.3625,77.2909,77.3356,25900.0
2014-05-20 15:00:00,86.4,86.52,86.4,86.5,52100.0,77.3267,77.4341,77.3267,77.4162,52100.0
2014-05-20 15:10:00,86.5,86.55,86.47,86.54,33600.0,77.4162,77.4609,77.3893,77.452,33600.0
2014-05-20 15:20:00,86.54,86.59,86.48,86.54,112800.0,77.452,77.4967,77.3983,77.452,112800.0
2014-05-20 15:30:00,86.54,86.72,86.54,86.68,70800.0,77.452,77.6131,77.452,77.5773,70800.0
2014-05-20 15:40:00,86.67,86.7,86.6,86.61,51900.0,77.5683,77.5952,77.5057,77.5146,51900.0
2014-05-20 15:50:00,86.62,86.64,86.54,86.56,116100.0,77.5236,77.5415,77.452,77.4699,116100.0
2014-05-21 09:30:00,86.74,87.02,86.74,86.94,58500.0,77.631,77.8816,77.631,77.81,58500.0
2014-05-21 09:40:00,86.93,87.06,86.92,87.06,22000.0,77.801,77.9174,77.7921,77.9174,22000.0
2014-05-21 09:50:00,87.07,87.14,87.01,87.06,24000.0,77.9263,77.989,77.8726,77.9174,24000.0
2014-05-21 10:00:00,87.05,87.07,87.0,87.04,24200.0,77.9084,77.9263,77.8637,77.8995,24200.0
2014-05-21 10:10:00,87.06,87.09,87.04,87.06,11100.0,77.9174,77.9442,77.8995,77.9174,11100.0
2014-05-21 10:20:00,87.07,87.07,87.0,87.05,42800.0,77.9263,77.9263,77.8637,77.9084,42800.0
2014-05-21 10:30:00,87.05,87.14,87.05,87.11,20000.0,77.9084,77.989,77.9084,77.9621,20000.0
2014-05-21 10:40:00,87.13,87.15,87.08,87.15,15100.0,77.98,77.9979,77.9353,77.9979,15100.0
2014-05-21 10:50:00,87.12,87.18,87.07,87.07,25600.0,77.9711,78.0248,77.9263,77.9263,25600.0
2014-05-21 11:00:00,87.07,87.11,87.02,87.08,13800.0,77.9263,77.9621,77.8816,77.9353,13800.0
2014-05-21 11:10:00,87.08,87.11,87.04,87.04,27400.0,77.9353,77.9621,77.8995,77.8995,27400.0
2014-05-21 11:20:00,87.04,87.06,86.92,86.94,40000.0,77.8995,77.9174,77.7921,77.81,40000.0
2014-05-21 11:30:00,86.94,86.98,86.93,86.97,29600.0,77.81,77.8458,77.801,77.8368,29600.0
2014-05-21 11:40:00,86.97,86.98,86.85,86.87,24500.0,77.8368,77.8458,77.7294,77.7473,24500.0
2014-05-21 11:50:00,86.86,86.95,86.84,86.92,55400.0,77.7384,77.8189,77.7205,77.7921,55400.0
2014-05-21 12:00:00,86.94,86.97,86.9,86.9,10400.0,77.81,77.8368,77.7742,77.7742,10400.0
2014-05-21 12:10:00,86.91,86.95,86.9,86.94,16900.0,77.7831,77.8189,77.7742,77.81,16900.0
2014-05-21 12:20:00,86.94,87.01,86.94,87.01,5500.0,77.81,77.8726,77.81,77.8726,5500.0
2014-05-21 12:30:00,87.03,87.07,87.01,87.06,28200.0,77.8905,77.9263,77.8726,77.9174,28200.0
2014-05-21 12:40:00,87.08,87.09,87.03,87.06,9900.0,77.9353,77.9442,77.8905,77.9174,9900.0
2014-05-21 12:50:00,87.05,87.11,87.05,87.09,19300.0,77.9084,77.9621,77.9084,77.9442,19300.0
2014-05-21 13:00:00,87.1,87.16,87.1,87.15,33400.0,77.9532,78.0069,77.9532,77.9979,33400.0
2014-05-21 13:10:00,87.14,87.16,87.12,87.14,24000.0,77.989,78.0069,77.9711,77.989,24000.0
2014-05-21 13:20:00,87.15,87.15,87.11,87.11,28800.0,77.9979,77.9979,77.9621,77.9621,28800.0
2014-05-21 13:30:00,87.11,87.12,87.08,87.1,16500.0,77.9621,77.9711,77.9353,77.9532,16500.0
2014-05-21 13:40:00,87.1,87.14,87.1,87.11,31300.0,77.9532,77.989,77.9532,77.9621,31300.0
2014-05-21 13:50:00,87.11,87.16,87.11,87.13,23200.0,77.9621,78.0069,77.9621,77.98,23200.0
2014-05-21 14:00:00,87.12,87.27,87.07,87.12,71400.0,77.9711,78.1053,77.9263,77.9711,71400.0
2014-05-21 14:10:00,87.13,87.13,87.0,87.11,81400.0,77.98,77.98,77.8637,77.9621,81400.0
2014-05-21 14:20:00,87.11,87.16,87.07,87.15,41500.0,77.9621,78.0069,77.9263,77.9979,41500.0
2014-05-21 14:30:00,87.15,87.2,87.14,87.17,62200.0,77.9979,78.0427,77.989,78.0158,62200.0
2014-05-21 14:40:00,87.17,87.23,87.16,87.22,49300.0,78.0158,78.0695,78.0069,78.0606,49300.0
2014-05-21 14:50:00,87.22,87.22,87.17,87.2,76500.0,78.0606,78.0606,78.0158,78.0427,76500.0
2014-05-21 15:00:00,87.2,87.25,87.18,87.24,81700.0,78.0427,78.0874,78.0248,78.0785,81700.0
2014-05-21 15:10:00,87.25,87.35,87.25,87.3,58500.0,78.0874,78.1769,78.0874,78.1322,58500.0
2014-05-21 15:20:00,87.3,87.32,87.27,87.31,28400.0,78.1322,78.1501,78.1053,78.1411,28400.0
2014-05-21 15:30:00,87.31,87.33,87.27,87.28,32500.0,78.1411,78.159,78.1053,78.1143,32500.0
2014-05-21 15:40:00,87.28,87.32,87.27,87.28,36300.0,78.1143,78.1501,78.1053,78.1143,36300.0
2014-05-21 15:50:00,87.29,87.34,87.29,87.3,132300.0,78.1232,78.168,78.1232,78.1322,132300.0
2014-05-22 09:30:00,87.43,87.45,87.23,87.36,50000.0,78.2485,78.2664,78.0695,78.1859,50000.0
2014-05-22 09:40:00,87.35,87.59,87.32,87.57,13500.0,78.1769,78.3917,78.1501,78.3738,13500.0
2014-05-22 09:50:00,87.55,87.62,87.55,87.56,15500.0,78.3559,78.4186,78.3559,78.3649,15500.0
2014-05-22 10:00:00,87.57,87.58,87.33,87.4,15900.0,78.3738,78.3828,78.159,78.2217,15900.0
2014-05-22 10:10:00,87.43,87.55,87.43,87.54,27600.0,78.2485,78.3559,78.2485,78.347,27600.0
2014-05-22 10:20:00,87.5,87.53,87.44,87.46,24700.0,78.3112,78.338,78.2575,78.2754,24700.0
2014-05-22 10:30:00,87.45,87.55,87.45,87.55,7800.0,78.2664,78.3559,78.2664,78.3559,7800.0
2014-05-22 10:40:00,87.55,87.64,87.52,87.64,8100.0,78.3559,78.4365,78.3291,78.4365,8100.0
2014-05-22 10:50:00,87.65,87.67,87.63,87.65,7700.0,78.4454,78.4633,78.4275,78.4454,7700.0
2014-05-22 11:00:00,87.66,87.67,87.59,87.61,33000.0,78.4544,78.4633,78.3917,78.4096,33000.0
2014-05-22 11:10:00,87.61,87.67,87.61,87.66,19700.0,78.4096,78.4633,78.4096,78.4544,19700.0
2014-05-22 11:20:00,87.67,87.76,87.67,87.74,23000.0,78.4633,78.5439,78.4633,78.526,23000.0
2014-05-22 11:30:00,87.75,87.79,87.72,87.72,14100.0,78.5349,78.5707,78.5081,78.5081,14100.0
2014-05-22 11:40:00,87.72,87.75,87.7,87.71,13400.0,78.5081,78.5349,78.4902,78.4991,13400.0
2014-05-22 11:50:00,87.71,87.76,87.71,87.74,6000.0,78.4991,78.5439,78.4991,78.526,6000.0
2014-05-22 12:00:00,87.72,87.73,87.7,87.71,6700.0,78.5081,78.517,78.4902,78.4991,6700.0
2014-05-22 12:10:00,87.7,87.7,87.65,87.66,10700.0,78.4902,78.4902,78.4454,78.4544,10700.0
2014-05-22 12:20:00,87.67,87.71,87.66,87.71,13400.0,78.4633,78.4991,78.4544,78.4991,13400.0
2014-05-22 12:30:00,87.71,87.72,87.69,87.72,12200.0,78.4991,78.5081,78.4812,78.5081,12200.0
2014-05-22 12:40:00,87.72,87.74,87.68,87.68,16700.0,78.5081,78.526,78.4723,78.4723,16700.0
2014-05-22 12:50:00,87.67,87.7,87.64,87.65,75300.0,78.4633,78.4902,78.4365,78.4454,75300.0
2014-05-22 13:00:00,87.66,87.72,87.66,87.71,104100.0,78.4544,78.5081,78.4544,78.4991,104100.0
2014-05-22 13:10:00,87.7,87.71,87.69,87.69,29200.0,78.4902,78.4991,78.4812,78.4812,29200.0
2014-05-22 13:20:00,87.7,87.76,87.68,87.76,32700.0,78.4902,78.5439,78.4723,78.5439,32700.0
2014-05-22 13:30:00,87.76,87.78,87.75,87.77,35900.0,78.5439,78.5618,78.5349,78.5528,35900.0
2014-05-22 13:40:00,87.77,87.81,87.76,87.8,27600.0,78.5528,78.5886,78.5439,78.5797,27600.0
2014-05-22 13:50:00,87.8,87.81,87.76,87.77,16800.0,78.5797,78.5886,78.5439,78.5528,16800.0
2014-05-22 14:00:00,87.77,87.78,87.76,87.77,59900.0,78.5528,78.5618,78.5439,78.5528,59900.0
2014-05-22 14:10:00,87.77,87.79,87.77,87.78,15900.0,78.5528,78.5707,78.5528,78.5618,15900.0
2014-05-22 14:20:00,87.78,87.79,87.77,87.78,19200.0,78.5618,78.5707,78.5528,78.5618,19200.0
2014-05-22 14:30:00,87.78,87.81,87.76,87.76,17400.0,78.5618,78.5886,78.5439,78.5439,17400.0
2014-05-22 14:40:00,87.77,87.78,87.75,87.77,21900.0,78.5528,78.5618,78.5349,78.5528,21900.0
2014-05-22 14:50:00,87.77,87.82,87.77,87.82,52100.0,78.5528,78.5976,78.5528,78.5976,52100.0
2014-05-22 15:00:00,87.82,87.82,87.73,87.73,15100.0,78.5976,78.5976,78.517,78.517,15100.0
2014-05-22 15:10:00,87.73,87.77,87.7,87.74,18700.0,78.517,78.5528,78.4902,78.526,18700.0
2014-05-22 15:20:00,87.74,87.75,87.7,87.73,57500.0,78.526,78.5349,78.4902,78.517,57500.0
2014-05-22 15:30:00,87.73,87.74,87.7,87.72,20800.0,78.517,78.526,78.4902,78.5081,20800.0
2014-05-22 15:40:00,87.74,87.74,87.64,87.67,65800.0,78.526,78.526,78.4365,78.4633,65800.0
2014-05-22 15:50:00,87.66,87.68,87.62,87.64,27600.0,78.4544,78.4723,78.4186,78.4365,27600.0
2014-05-23 09:30:00,87.6,87.82,87.6,87.71,61400.0,78.4007,78.5976,78.4007,78.4991,61400.0
2014-05-23 09:40:00,87.72,87.76,87.62,87.62,32600.0,78.5081,78.5439,78.4186,78.4186,32600.0
2014-05-23 09:50:00,87.62,87.75,87.59,87.73,29300.0,78.4186,78.5349,78.3917,78.517,29300.0
2014-05-23 10:00:00,87.73,87.83,87.7,87.8,26400.0,78.517,78.6065,78.4902,78.5797,26400.0
2014-05-23 10:10:00,87.8,87.85,87.79,87.81,27100.0,78.5797,78.6244,78.5707,78.5886,27100.0
2014-05-23 10:20:00,87.82,87.89,87.79,87.89,29700.0,78.5976,78.6602,78.5707,78.6602,29700.0
2014-05-23 10:30:00,87.88,87.91,87.87,87.88,27000.0,78.6513,78.6781,78.6423,78.6513,27000.0
2014-05-23 10:40:00,87.88,87.9,87.85,87.89,12700.0,78.6513,78.6692,78.6244,78.6602,12700.0
2014-05-23 10:50:00,87.87,87.88,87.85,87.87,26400.0,78.6423,78.6513,78.6244,78.6423,26400.0
2014-05-23 11:00:00,87.88,87.89,87.84,87.88,16800.0,78.6513,78.6602,78.6155,78.6513,16800.0
2014-05-23 11:10:00,87.92,87.92,87.88,87.91,10600.0,78.6871,78.6871,78.6513,78.6781,10600.0
2014-05-23 11:20:00,87.92,87.93,87.9,87.9,20700.0,78.6871,78.696,78.6692,78.6692,20700.0
2014-05-23 11:30:00,87.9,87.94,87.9,87.94,11900.0,78.6692,78.705,78.6692,78.705,11900.0
2014-05-23 11:40:00,87.96,88.0,87.95,87.99,157300.0,78.7229,78.7587,78.7139,78.7497,157300.0
2014-05-23 11:50:00,87.99,87.99,87.94,87.97,19200.0,78.7497,78.7497,78.705,78.7318,19200.0
2014-05-23 12:00:00,87.97,88.02,87.97,88.0,12600.0,78.7318,78.7766,78.7318,78.7587,12600.0
2014-05-23 12:10:00,87.99,88.0,87.98,88.0,11100.0,78.7497,78.7587,78.7408,78.7587,11100.0
2014-05-23 12:20:00,87.99,88.0,87.96,87.98,9400.0,78.7497,78.7587,78.7229,78.7408,9400.0
2014-05-23 12:30:00,87.99,88.01,87.98,88.0,2600.0,78.7497,78.7676,78.7408,78.7587,2600.0
2014-05-23 12:40:00,88.0,88.01,87.98,88.0,7200.0,78.7587,78.7676,78.7408,78.7587,7200.0
2014-05-23 12:50:00,88.01,88.04,88.0,88.0,13200.0,78.7676,78.7945,78.7587,78.7587,13200.0
2014-05-23 13:00:00,88.01,88.01,87.99,88.0,5100.0,78.7676,78.7676,78.7497,78.7587,5100.0
2014-05-23 13:10:00,88.0,88.01,87.96,87.98,7700.0,78.7587,78.7676,78.7229,78.7408,7700.0
2014-05-23 13:20:00,87.97,88.0,87.96,87.99,24000.0,78.7318,78.7587,78.7229,78.7497,24000.0
2014-05-23 13:30:00,88.0,88.02,87.98,88.02,6200.0,78.7587,78.7766,78.7408,78.7766,6200.0
2014-05-23 13:40:00,88.01,88.04,87.99,88.02,12200.0,78.7676,78.7945,78.7497,78.7766,12200.0
2014-05-23 13:50:00,88.03,88.04,88.02,88.03,43200.0,78.7855,78.7945,78.7766,78.7855,43200.0
2014-05-23 14:00:00,88.03,88.06,88.03,88.04,19600.0,78.7855,78.8124,78.7855,78.7945,19600.0
2014-05-23 14:10:00,88.04,88.05,88.01,88.04,22200.0,78.7945,78.8034,78.7676,78.7945,22200.0
2014-05-23 14:20:00,88.03,88.06,88.02,88.04,13600.0,78.7855,78.8124,78.7766,78.7945,13600.0
2014-05-23 14:30:00,88.04,88.06,88.03,88.04,49500.0,78.7945,78.8124,78.7855,78.7945,49500.0
2014-05-23 14:40:00,88.05,88.06,88.04,88.06,8800.0,78.8034,78.8124,78.7945,78.8124,8800.0
2014-05-23 14:50:00,88.06,88.09,88.06,88.08,9600.0,78.8124,78.8392,78.8124,78.8303,9600.0
2014-05-23 15:00:00,88.07,88.09,88.06,88.08,9600.0,78.8213,78.8392,78.8124,78.8303,9600.0
2014-05-23 15:10:00,88.08,88.13,88.07,88.09,32500.0,78.8303,78.875,78.8213,78.8392,32500.0
2014-05-23 15:20:00,88.1,88.13,88.09,88.13,16000.0,78.8482,78.875,78.8392,78.875,16000.0
2014-05-23 15:30:00,88.12,88.12,88.1,88.12,17700.0,78.8661,78.8661,78.8482,78.8661,17700.0
2014-05-23 15:40:00,88.12,88.12,88.1,88.12,11600.0,78.8661,78.8661,78.8482,78.8661,11600.0
2014-05-23 15:50:00,88.12,88.14,88.11,88.12,41500.0,78.8661,78.884,78.8571,78.8661,41500.0
2014-05-27 09:30:00,88.37,88.48,88.35,88.38,89400.0,79.0898,79.1883,79.0719,79.0988,89400.0
2014-05-27 09:40:00,88.4,88.55,88.4,88.55,17900.0,79.1167,79.2509,79.1167,79.2509,17900.0
2014-05-27 09:50:00,88.55,88.55,88.43,88.43,12400.0,79.2509,79.2509,79.1435,79.1435,12400.0
2014-05-27 10:00:00,88.41,88.53,88.41,88.52,127900.0,79.1256,79.233,79.1256,79.2241,127900.0
2014-05-27 10:10:00,88.5,88.62,88.49,88.59,36700.0,79.2062,79.3136,79.1972,79.2867,36700.0
2014-05-27 10:20:00,88.59,88.64,88.58,88.63,20700.0,79.2867,79.3315,79.2778,79.3225,20700.0
2014-05-27 10:30:00,88.63,88.65,88.58,88.59,28400.0,79.3225,79.3404,79.2778,79.2867,28400.0
2014-05-27 10:40:00,88.58,88.65,88.58,88.64,130300.0,79.2778,79.3404,79.2778,79.3315,130300.0
2014-05-27 10:50:00,88.64,88.64,88.6,88.61,18900.0,79.3315,79.3315,79.2957,79.3046,18900.0
2014-05-27 11:00:00,88.61,88.64,88.6,88.64,24900.0,79.3046,79.3315,79.2957,79.3315,24900.0
2014-05-27 11:10:00,88.63,88.64,88.56,88.56,26300.0,79.3225,79.3315,79.2599,79.2599,26300.0
2014-05-27 11:20:00,88.56,88.56,88.51,88.52,10600.0,79.2599,79.2599,79.2151,79.2241,10600.0
2014-05-27 11:30:00,88.53,88.58,88.53,88.58,14500.0,79.233,79.2778,79.233,79.2778,14500.0
2014-05-27 11:40:00,88.57,88.57,88.52,88.56,4300.0,79.2688,79.2688,79.2241,79.2599,4300.0
2014-05-27 11:50:00,88.55,88.55,88.51,88.54,5800.0,79.2509,79.2509,79.2151,79.242,5800.0
2014-05-27 12:00:00,88.53,88.56,88.5,88.56,11400.0,79.233,79.2599,79.2062,79.2599,11400.0
2014-05-27 12:10:00,88.58,88.59,88.54,88.54,6100.0,79.2778,79.2867,79.242,79.242,6100.0
2014-05-27 12:20:00,88.55,88.55,88.45,88.47,45600.0,79.2509,79.2509,79.1614,79.1793,45600.0
2014-05-27 12:30:00,88.47,88.52,88.47,88.52,6800.0,79.1793,79.2241,79.1793,79.2241,6800.0
2014-05-27 12:40:00,88.53,88.56,88.51,88.56,12400.0,79.233,79.2599,79.2151,79.2599,12400.0
2014-05-27 12:50:00,88.55,88.55,88.52,88.53,3900.0,79.2509,79.2509,79.2241,79.233,3900.0
2014-05-27 13:00:00,88.53,88.55,88.5,88.55,4700.0,79.233,79.2509,79.2062,79.2509,4700.0
2014-05-27 13:10:00,88.55,88.55,88.52,88.54,5000.0,79.2509,79.2509,79.2241,79.242,5000.0
2014-05-27 13:20:00,88.54,88.54,88.5,88.52,21800.0,79.242,79.242,79.2062,79.2241,21800.0
2014-05-27 13:30:00,88.51,88.52,88.46,88.51,29900.0,79.2151,79.2241,79.1704,79.2151,29900.0
2014-05-27 13:40:00,88.49,88.57,88.48,88.57,33900.0,79.1972,79.2688,79.1883,79.2688,33900.0
2014-05-27 13:50:00,88.56,88.61,88.56,88.6,11700.0,79.2599,79.3046,79.2599,79.2957,11700.0
2014-05-27 14:00:00,88.61,88.61,88.58,88.58,7800.0,79.3046,79.3046,79.2778,79.2778,7800.0
2014-05-27 14:10:00,88.6,88.61,88.58,88.6,9200.0,79.2957,79.3046,79.2778,79.2957,9200.0
2014-05-27 14:20:00,88.61,88.63,88.61,88.61,11000.0,79.3046,79.3225,79.3046,79.3046,11000.0
2014-05-27 14:30:00,88.61,88.61,88.54,88.54,15400.0,79.3046,79.3046,79.242,79.242,15400.0
2014-05-27 14:40:00,88.55,88.58,88.55,88.57,21500.0,79.2509,79.2778,79.2509,79.2688,21500.0
2014-05-27 14:50:00,88.58,88.61,88.57,88.6,19800.0,79.2778,79.3046,79.2688,79.2957,19800.0
2014-05-27 15:00:00,88.59,88.62,88.58,88.61,34300.0,79.2867,79.3136,79.2778,79.3046,34300.0
2014-05-27 15:10:00,88.61,88.67,88.6,88.65,23400.0,79.3046,79.3583,79.2957,79.3404,23400.0
2014-05-27 15:20:00,88.65,88.68,88.64,88.67,51400.0,79.3404,79.3673,79.3315,79.3583,51400.0
2014-05-27 15:30:00,88.67,88.68,88.63,88.68,14700.0,79.3583,79.3673,79.3225,79.3673,14700.0
2014-05-27 15:40:00,88.69,88.72,88.69,88.71,30600.0,79.3762,79.4031,79.3762,79.3941,30600.0
2014-05-27 15:50:00,88.72,88.74,88.67,88.74,53100.0,79.4031,79.421,79.3583,79.421,53100.0
2014-05-28 09:30:00,88.6,88.75,88.54,88.56,39900.0,79.2957,79.4299,79.242,79.2599,39900.0
2014-05-28 09:40:00,88.55,88.68,88.54,88.63,31200.0,79.2509,79.3673,79.242,79.3225,31200.0
2014-05-28 09:50:00,88.63,88.7,88.49,88.54,17800.0,79.3225,79.3852,79.1972,79.242,17800.0
2014-05-28 10:00:00,88.5,88.54,88.43,88.49,10500.0,79.2062,79.242,79.1435,79.1972,10500.0
2014-05-28 10:10:00,88.49,88.5,88.4,88.4,106800.0,79.1972,79.2062,79.1167,79.1167,106800.0
2014-05-28 10:20:00,88.4,88.54,88.4,88.51,7800.0,79.1167,79.242,79.1167,79.2151,7800.0
2014-05-28 10:30:00,88.54,88.54,88.48,88.48,12700.0,79.242,79.242,79.1883,79.1883,12700.0
2014-05-28 10:40:00,88.48,88.48,88.37,88.46,12400.0,79.1883,79.1883,79.0898,79.1704,12400.0
2014-05-28 10:50:00,88.46,88.5,88.45,88.48,18900.0,79.1704,79.2062,79.1614,79.1883,18900.0
2014-05-28 11:00:00,88.51,88.6,88.5,88.59,11900.0,79.2151,79.2957,79.2062,79.2867,11900.0
2014-05-28 11:10:00,88.6,88.61,88.58,88.58,7100.0,79.2957,79.3046,79.2778,79.2778,7100.0
2014-05-28 11:20:00,88.61,88.62,88.58,88.6,12400.0,79.3046,79.3136,79.2778,79.2957,12400.0
2014-05-28 11:30:00,88.6,88.73,88.6,88.72,23600.0,79.2957,79.412,79.2957,79.4031,23600.0
2014-05-28 11:40:00,88.72,88.73,88.66,88.67,12800.0,79.4031,79.412,79.3494,79.3583,12800.0
2014-05-28 11:50:00,88.66,88.66,88.63,88.64,10500.0,79.3494,79.3494,79.3225,79.3315,10500.0
2014-05-28 12:00:00,88.65,88.71,88.65,88.71,8600.0,79.3404,79.3941,79.3404,79.3941,8600.0
2014-05-28 12:10:00,88.7,88.75,88.66,88.68,7600.0,79.3852,79.4299,79.3494,79.3673,7600.0
2014-05-28 12:20:00,88.68,88.68,88.6,88.61,95600.0,79.3673,79.3673,79.2957,79.3046,95600.0
2014-05-28 12:30:00,88.62,88.63,88.57,88.61,47100.0,79.3136,79.3225,79.2688,79.3046,47100.0
2014-05-28 12:40:00,88.61,88.63,88.59,88.62,19200.0,79.3046,79.3225,79.2867,79.3136,19200.0
2014-05-28 12:50:00,88.62,88.63,88.58,88.62,20400.0,79.3136,79.3225,79.2778,79.3136,20400.0
2014-05-28 13:00:00,88.63,88.66,88.62,88.65,16800.0,79.3225,79.3494,79.3136,79.3404,16800.0
2014-05-28 13:10:00,88.65,88.7,88.65,88.7,6300.0,79.3404,79.3852,79.3404,79.3852,6300.0
2014-05-28 13:20:00,88.71,88.73,88.68,88.68,17200.0,79.3941,79.412,79.3673,79.3673,17200.0
2014-05-28 13:30:00,88.69,88.73,88.69,88.72,7300.0,79.3762,79.412,79.3762,79.4031,7300.0
2014-05-28 13:40:00,88.72,88.72,88.67,88.68,10900.0,79.4031,79.4031,79.3583,79.3673,10900.0
2014-05-28 13:50:00,88.69,88.78,88.68,88.74,12200.0,79.3762,79.4568,79.3673,79.421,12200.0
2014-05-28 14:00:00,88.74,88.77,88.68,88.7,35400.0,79.421,79.4478,79.3673,79.3852,35400.0
2014-05-28 14:10:00,88.69,88.72,88.68,88.69,9900.0,79.3762,79.4031,79.3673,79.3762,9900.0
2014-05-28 14:20:00,88.68,88.72,88.68,88.68,15900.0,79.3673,79.4031,79.3673,79.3673,15900.0
2014-05-28 14:30:00,88.68,88.68,88.62,88.67,12300.0,79.3673,79.3673,79.3136,79.3583,12300.0
2014-05-28 14:40:00,88.65,88.68,88.61,88.67,8600.0,79.3404,79.3673,79.3046,79.3583,8600.0
2014-05-28 14:50:00,88.67,88.71,88.67,88.68,16700.0,79.3583,79.3941,79.3583,79.3673,16700.0
2014-05-28 15:00:00,88.68,88.72,88.66,88.66,21100.0,79.3673,79.4031,79.3494,79.3494,21100.0
2014-05-28 15:10:00,88.65,88.73,88.65,88.71,27500.0,79.3404,79.412,79.3404,79.3941,27500.0
2014-05-28 15:20:00,88.71,88.72,88.68,88.69,10700.0,79.3941,79.4031,79.3673,79.3762,10700.0
2014-05-28 15:30:00,88.68,88.72,88.66,88.68,36600.0,79.3673,79.4031,79.3494,79.3673,36600.0
2014-05-28 15:40:00,88.67,88.67,88.6,88.61,12600.0,79.3583,79.3583,79.2957,79.3046,12600.0
2014-05-28 15:50:00,88.6,88.62,88.5,88.52,60100.0,79.2957,79.3136,79.2062,79.2241,60100.0
2014-05-29 09:30:00,88.64,88.85,88.64,88.78,56200.0,79.3315,79.5194,79.3315,79.4568,56200.0
2014-05-29 09:40:00,88.8,88.85,88.76,88.77,19700.0,79.4747,79.5194,79.4389,79.4478,19700.0
2014-05-29 09:50:00,88.76,88.82,88.71,88.82,18700.0,79.4389,79.4926,79.3941,79.4926,18700.0
2014-05-29 10:00:00,88.81,88.84,88.65,88.71,48500.0,79.4836,79.5105,79.3404,79.3941,48500.0
2014-05-29 10:10:00,88.7,88.73,88.59,88.66,105100.0,79.3852,79.412,79.2867,79.3494,105100.0
2014-05-29 10:20:00,88.67,88.7,88.65,88.7,23800.0,79.3583,79.3852,79.3404,79.3852,23800.0
2014-05-29 10:30:00,88.68,88.73,88.65,88.72,19600.0,79.3673,79.412,79.3404,79.4031,19600.0
2014-05-29 10:40:00,88.72,88.81,88.7,88.8,113300.0,79.4031,79.4836,79.3852,79.4747,113300.0
2014-05-29 10:50:00,88.78,88.79,88.76,88.78,8300.0,79.4568,79.4657,79.4389,79.4568,8300.0
2014-05-29 11:00:00,88.78,88.79,88.72,88.78,13400.0,79.4568,79.4657,79.4031,79.4568,13400.0
2014-05-29 11:10:00,88.78,88.82,88.76,88.8,29800.0,79.4568,79.4926,79.4389,79.4747,29800.0
2014-05-29 11:20:00,88.81,88.81,88.78,88.81,20900.0,79.4836,79.4836,79.4568,79.4836,20900.0
2014-05-29 11:30:00,88.82,88.86,88.82,88.83,21200.0,79.4926,79.5284,79.4926,79.5015,21200.0
2014-05-29 11:40:00,88.82,88.82,88.77,88.77,10100.0,79.4926,79.4926,79.4478,79.4478,10100.0
2014-05-29 11:50:00,88.78,88.78,88.73,88.76,6300.0,79.4568,79.4568,79.412,79.4389,6300.0
2014-05-29 12:00:00,88.76,88.83,88.76,88.83,9900.0,79.4389,79.5015,79.4389,79.5015,9900.0
2014-05-29 12:10:00,88.84,88.84,88.78,88.79,8100.0,79.5105,79.5105,79.4568,79.4657,8100.0
2014-05-29 12:20:00,88.79,88.79,88.74,88.76,8500.0,79.4657,79.4657,79.421,79.4389,8500.0
2014-05-29 12:30:00,88.77,88.77,88.74,88.75,7900.0,79.4478,79.4478,79.421,79.4299,7900.0
2014-05-29 12:40:00,88.74,88.77,88.74,88.77,8100.0,79.421,79.4478,79.421,79.4478,8100.0
2014-05-29 12:50:00,88.77,88.8,88.77,88.8,2800.0,79.4478,79.4747,79.4478,79.4747,2800.0
2014-05-29 13:00:00,88.79,88.8,88.77,88.78,11900.0,79.4657,79.4747,79.4478,79.4568,11900.0
2014-05-29 13:10:00,88.77,88.78,88.76,88.78,3600.0,79.4478,79.4568,79.4389,79.4568,3600.0
2014-05-29 13:20:00,88.78,88.79,88.77,88.77,11000.0,79.4568,79.4657,79.4478,79.4478,11000.0
2014-05-29 13:30:00,88.78,88.78,88.76,88.76,29300.0,79.4568,79.4568,79.4389,79.4389,29300.0
2014-05-29 13:40:00,88.75,88.84,88.75,88.82,15400.0,79.4299,79.5105,79.4299,79.4926,15400.0
2014-05-29 13:50:00,88.83,88.83,88.8,88.81,41700.0,79.5015,79.5015,79.4747,79.4836,41700.0
2014-05-29 14:00:00,88.8,88.81,88.79,88.8,39100.0,79.4747,79.4836,79.4657,79.4747,39100.0
2014-05-29 14:10:00,88.8,88.87,88.8,88.87,17600.0,79.4747,79.5373,79.4747,79.5373,17600.0
2014-05-29 14:20:00,88.86,88.9,88.85,88.88,8500.0,79.5284,79.5642,79.5194,79.5463,8500.0
2014-05-29 14:30:00,88.89,88.98,88.87,88.98,54500.0,79.5552,79.6358,79.5373,79.6358,54500.0
2014-05-29 14:40:00,88.98,88.99,88.95,88.98,20800.0,79.6358,79.6447,79.6089,79.6358,20800.0
2014-05-29 14:50:00,88.99,89.03,88.97,89.01,37800.0,79.6447,79.6805,79.6268,79.6626,37800.0
2014-05-29 15:00:00,89.02,89.08,89.01,89.03,38000.0,79.6716,79.7253,79.6626,79.6805,38000.0
2014-05-29 15:10:00,89.04,89.04,89.01,89.02,35700.0,79.6895,79.6895,79.6626,79.6716,35700.0
2014-05-29 15:20:00,89.02,89.06,89.02,89.06,201800.0,79.6716,79.7074,79.6716,79.7074,201800.0
2014-05-29 15:30:00,89.07,89.07,89.0,89.0,32600.0,79.7163,79.7163,79.6537,79.6537,32600.0
2014-05-29 15:40:00,89.0,89.05,88.98,89.05,29300.0,79.6537,79.6984,79.6358,79.6984,29300.0
2014-05-29 15:50:00,89.05,89.08,89.03,89.06,77800.0,79.6984,79.7253,79.6805,79.7074,77800.0
2014-05-30 09:30:00,88.96,89.09,88.93,88.97,16800.0,79.6179,79.7342,79.591,79.6268,16800.0
2014-05-30 09:40:00,88.95,89.01,88.92,88.96,28700.0,79.6089,79.6626,79.5821,79.6179,28700.0
2014-05-30 09:50:00,88.95,89.0,88.93,88.93,11900.0,79.6089,79.6537,79.591,79.591,11900.0
2014-05-30 10:00:00,88.94,89.04,88.91,89.03,28800.0,79.6,79.6895,79.5731,79.6805,28800.0
2014-05-30 10:10:00,89.03,89.13,89.01,89.06,48100.0,79.6805,79.77,79.6626,79.7074,48100.0
2014-05-30 10:20:00,89.06,89.07,89.02,89.07,26000.0,79.7074,79.7163,79.6716,79.7163,26000.0
2014-05-30 10:30:00,89.09,89.12,89.05,89.06,9500.0,79.7342,79.7611,79.6984,79.7074,9500.0
2014-05-30 10:40:00,89.06,89.06,89.02,89.03,8600.0,79.7074,79.7074,79.6716,79.6805,8600.0
2014-05-30 10:50:00,89.04,89.09,89.04,89.07,7800.0,79.6895,79.7342,79.6895,79.7163,7800.0
2014-05-30 11:00:00,89.08,89.13,89.08,89.1,13900.0,79.7253,79.77,79.7253,79.7432,13900.0
2014-05-30 11:10:00,89.09,89.14,89.09,89.13,5800.0,79.7342,79.779,79.7342,79.77,5800.0
2014-05-30 11:20:00,89.12,89.12,89.04,89.04,18500.0,79.7611,79.7611,79.6895,79.6895,18500.0
2014-05-30 11:30:00,89.04,89.11,89.04,89.09,8500.0,79.6895,79.7521,79.6895,79.7342,8500.0
2014-05-30 11:40:00,89.08,89.13,89.07,89.13,10600.0,79.7253,79.77,79.7163,79.77,10600.0
2014-05-30 11:50:00,89.12,89.12,89.08,89.08,5700.0,79.7611,79.7611,79.7253,79.7253,5700.0
2014-05-30 12:00:00,89.08,89.11,89.06,89.06,11600.0,79.7253,79.7521,79.7074,79.7074,11600.0
2014-05-30 12:10:00,89.06,89.08,89.05,89.08,17700.0,79.7074,79.7253,79.6984,79.7253,17700.0
2014-05-30 12:20:00,89.08,89.1,89.04,89.05,19800.0,79.7253,79.7432,79.6895,79.6984,19800.0
2014-05-30 12:30:00,89.04,89.04,88.89,88.89,21400.0,79.6895,79.6895,79.5552,79.5552,21400.0
2014-05-30 12:40:00,88.88,88.94,88.85,88.94,28500.0,79.5463,79.6,79.5194,79.6,28500.0
2014-05-30 12:50:00,88.95,88.96,88.92,88.94,14200.0,79.6089,79.6179,79.5821,79.6,14200.0
2014-05-30 13:00:00,88.92,88.98,88.9,88.97,6200.0,79.5821,79.6358,79.5642,79.6268,6200.0
2014-05-30 13:10:00,88.97,88.99,88.92,88.93,11500.0,79.6268,79.6447,79.5821,79.591,11500.0
2014-05-30 13:20:00,88.93,88.95,88.9,88.94,65800.0,79.591,79.6089,79.5642,79.6,65800.0
2014-05-30 13:30:00,88.93,88.93,88.88,88.9,27500.0,79.591,79.591,79.5463,79.5642,27500.0
2014-05-30 13:40:00,88.9,88.93,88.87,88.92,14900.0,79.5642,79.591,79.5373,79.5821,14900.0
2014-05-30 13:50:00,88.91,88.97,88.91,88.97,90200.0,79.5731,79.6268,79.5731,79.6268,90200.0
2014-05-30 14:00:00,88.97,89.04,88.95,89.04,26400.0,79.6268,79.6895,79.6089,79.6895,26400.0
2014-05-30 14:10:00,89.04,89.08,89.04,89.06,12700.0,79.6895,79.7253,79.6895,79.7074,12700.0
2014-05-30 14:20:00,89.06,89.08,89.05,89.08,54000.0,79.7074,79.7253,79.6984,79.7253,54000.0
2014-05-30 14:30:00,89.08,89.08,89.04,89.08,25900.0,79.7253,79.7253,79.6895,79.7253,25900.0
2014-05-30 14:40:00,89.08,89.16,89.08,89.14,97500.0,79.7253,79.7969,79.7253,79.779,97500.0
2014-05-30 14:50:00,89.14,89.14,89.05,89.05,30600.0,79.779,79.779,79.6984,79.6984,30600.0
2014-05-30 15:00:00,89.06,89.11,89.06,89.09,46700.0,79.7074,79.7521,79.7074,79.7342,46700.0
2014-05-30 15:10:00,89.09,89.12,89.07,89.08,30800.0,79.7342,79.7611,79.7163,79.7253,30800.0
2014-05-30 15:20:00,89.08,89.09,89.03,89.08,16700.0,79.7253,79.7342,79.6805,79.7253,16700.0
2014-05-30 15:30:00,89.08,89.19,89.08,89.13,72800.0,79.7253,79.8237,79.7253,79.77,72800.0
2014-05-30 15:40:00,89.14,89.19,89.14,89.18,104500.0,79.779,79.8237,79.779,79.8148,104500.0
2014-05-30 15:50:00,89.19,89.26,89.18,89.22,179300.0,79.8237,79.8864,79.8148,79.8506,179300.0
2014-06-02 09:30:00,89.3,89.31,89.19,89.24,20600.0,79.9222,79.9311,79.8237,79.8685,20600.0
2014-06-02 09:40:00,89.2,89.23,89.07,89.07,70800.0,79.8327,79.8595,79.7163,79.7163,70800.0
2014-06-02 09:50:00,89.07,89.13,89.06,89.07,10600.0,79.7163,79.77,79.7074,79.7163,10600.0
2014-06-02 10:00:00,89.03,89.07,88.78,88.78,57500.0,79.6805,79.7163,79.4568,79.4568,57500.0
2014-06-02 10:10:00,88.78,89.03,88.78,89.03,31100.0,79.4568,79.6805,79.4568,79.6805,31100.0
2014-06-02 10:20:00,89.03,89.04,88.95,89.01,17000.0,79.6805,79.6895,79.6089,79.6626,17000.0
2014-06-02 10:30:00,89.02,89.09,89.0,89.09,16300.0,79.6716,79.7342,79.6537,79.7342,16300.0
2014-06-02 10:40:00,89.09,89.1,88.94,88.95,44200.0,79.7342,79.7432,79.6,79.6089,44200.0
2014-06-02 10:50:00,88.94,89.04,88.92,89.04,23200.0,79.6,79.6895,79.5821,79.6895,23200.0
2014-06-02 11:00:00,89.06,89.14,89.01,89.13,18400.0,79.7074,79.779,79.6626,79.77,18400.0
2014-06-02 11:10:00,89.17,89.19,89.13,89.15,24200.0,79.8058,79.8237,79.77,79.7879,24200.0
2014-06-02 11:20:00,89.16,89.3,89.14,89.28,25200.0,79.7969,79.9222,79.779,79.9043,25200.0
2014-06-02 11:30:00,89.29,89.31,89.23,89.25,28500.0,79.9132,79.9311,79.8595,79.8774,28500.0
2014-06-02 11:40:00,89.25,89.31,89.25,89.31,17500.0,79.8774,79.9311,79.8774,79.9311,17500.0
2014-06-02 11:50:00,89.3,89.34,89.26,89.28,13900.0,79.9222,79.9579,79.8864,79.9043,13900.0
2014-06-02 12:00:00,89.29,89.29,89.26,89.27,9900.0,79.9132,79.9132,79.8864,79.8953,9900.0
2014-06-02 12:10:00,89.28,89.3,89.23,89.24,13200.0,79.9043,79.9222,79.8595,79.8685,13200.0
2014-06-02 12:20:00,89.23,89.27,89.22,89.24,7800.0,79.8595,79.8953,79.8506,79.8685,7800.0
2014-06-02 12:30:00,89.24,89.26,89.24,89.24,12400.0,79.8685,79.8864,79.8685,79.8685,12400.0
2014-06-02 12:40:00,89.24,89.27,89.23,89.25,6200.0,79.8685,79.8953,79.8595,79.8774,6200.0
2014-06-02 12:50:00,89.26,89.27,89.23,89.23,9400.0,79.8864,79.8953,79.8595,79.8595,9400.0
2014-06-02 13:00:00,89.23,89.25,89.17,89.22,11600.0,79.8595,79.8774,79.8058,79.8506,11600.0
2014-06-02 13:10:00,89.23,89.23,89.19,89.2,20600.0,79.8595,79.8595,79.8237,79.8327,20600.0
2014-06-02 13:20:00,89.2,89.26,89.18,89.24,41100.0,79.8327,79.8864,79.8148,79.8685,41100.0
2014-06-02 13:30:00,89.25,89.26,89.2,89.2,14000.0,79.8774,79.8864,79.8327,79.8327,14000.0
2014-06-02 13:40:00,89.21,89.22,89.17,89.19,19500.0,79.8416,79.8506,79.8058,79.8237,19500.0
2014-06-02 13:50:00,89.19,89.24,89.19,89.2,18800.0,79.8237,79.8685,79.8237,79.8327,18800.0
2014-06-02 14:00:00,89.21,89.23,89.21,89.22,23200.0,79.8416,79.8595,79.8416,79.8506,23200.0
2014-06-02 14:10:00,89.21,89.24,89.14,89.19,28500.0,79.8416,79.8685,79.779,79.8237,28500.0
2014-06-02 14:20:00,89.21,89.25,89.19,89.23,23700.0,79.8416,79.8774,79.8237,79.8595,23700.0
2014-06-02 14:30:00,89.24,89.27,89.23,89.27,55600.0,79.8685,79.8953,79.8595,79.8953,55600.0
2014-06-02 14:40:00,89.27,89.27,89.22,89.24,37600.0,79.8953,79.8953,79.8506,79.8685,37600.0
2014-06-02 14:50:00,89.25,89.25,89.21,89.23,63400.0,79.8774,79.8774,79.8416,79.8595,63400.0
2014-06-02 15:00:00,89.22,89.24,89.19,89.23,43500.0,79.8506,79.8685,79.8237,79.8595,43500.0
2014-06-02 15:10:00,89.23,89.25,89.16,89.25,57500.0,79.8595,79.8774,79.7969,79.8774,57500.0
2014-06-02 15:20:00,89.25,89.26,89.21,89.21,29600.0,79.8774,79.8864,79.8416,79.8416,29600.0
2014-06-02 15:30:00,89.22,89.3,89.22,89.27,39100.0,79.8506,79.9222,79.8506,79.8953,39100.0
2014-06-02 15:40:00,89.26,89.33,89.26,89.33,69600.0,79.8864,79.949,79.8864,79.949,69600.0
2014-06-02 15:50:00,89.33,89.33,89.27,89.31,121500.0,79.949,79.949,79.8953,79.9311,121500.0
2014-06-03 09:30:00,89.03,89.11,88.96,89.07,56700.0,79.6805,79.7521,79.6179,79.7163,56700.0
2014-06-03 09:40:00,89.08,89.09,89.02,89.07,67900.0,79.7253,79.7342,79.6716,79.7163,67900.0
2014-06-03 09:50:00,89.08,89.18,89.08,89.16,32900.0,79.7253,79.8148,79.7253,79.7969,32900.0
2014-06-03 10:00:00,89.17,89.25,89.16,89.22,18500.0,79.8058,79.8774,79.7969,79.8506,18500.0
2014-06-03 10:10:00,89.21,89.25,89.16,89.18,14800.0,79.8416,79.8774,79.7969,79.8148,14800.0
2014-06-03 10:20:00,89.17,89.2,89.14,89.14,9000.0,79.8058,79.8327,79.779,79.779,9000.0
2014-06-03 10:30:00,89.18,89.19,89.15,89.18,6300.0,79.8148,79.8237,79.7879,79.8148,6300.0
2014-06-03 10:40:00,89.17,89.19,89.03,89.05,11200.0,79.8058,79.8237,79.6805,79.6984,11200.0
2014-06-03 10:50:00,89.07,89.09,89.02,89.05,9800.0,79.7163,79.7342,79.6716,79.6984,9800.0
2014-06-03 11:00:00,89.06,89.09,89.03,89.08,4800.0,79.7074,79.7342,79.6805,79.7253,4800.0
2014-06-03 11:10:00,89.08,89.09,89.05,89.08,23900.0,79.7253,79.7342,79.6984,79.7253,23900.0
2014-06-03 11:20:00,89.07,89.09,89.05,89.05,5800.0,79.7163,79.7342,79.6984,79.6984,5800.0
2014-06-03 11:30:00,89.03,89.06,89.0,89.0,9000.0,79.6805,79.7074,79.6537,79.6537,9000.0
2014-06-03 11:40:00,88.99,88.99,88.91,88.97,13300.0,79.6447,79.6447,79.5731,79.6268,13300.0
2014-06-03 11:50:00,88.97,89.0,88.96,88.98,37000.0,79.6268,79.6537,79.6179,79.6358,37000.0
2014-06-03 12:00:00,88.98,89.05,88.98,89.02,24300.0,79.6358,79.6984,79.6358,79.6716,24300.0
2014-06-03 12:10:00,89.02,89.09,89.0,89.08,40000.0,79.6716,79.7342,79.6537,79.7253,40000.0
2014-06-03 12:20:00,89.09,89.12,89.07,89.09,6800.0,79.7342,79.7611,79.7163,79.7342,6800.0
2014-06-03 12:30:00,89.08,89.09,89.06,89.06,3700.0,79.7253,79.7342,79.7074,79.7074,3700.0
2014-06-03 12:40:00,89.06,89.09,89.06,89.08,8900.0,79.7074,79.7342,79.7074,79.7253,8900.0
2014-06-03 12:50:00,89.08,89.08,89.05,89.06,3900.0,79.7253,79.7253,79.6984,79.7074,3900.0
2014-06-03 13:00:00,89.06,89.13,89.06,89.13,6500.0,79.7074,79.77,79.7074,79.77,6500.0
2014-06-03 13:10:00,89.13,89.14,89.09,89.09,6600.0,79.77,79.779,79.7342,79.7342,6600.0
2014-06-03 13:20:00,89.09,89.15,89.09,89.14,6700.0,79.7342,79.7879,79.7342,79.779,6700.0
2014-06-03 13:30:00,89.15,89.16,89.1,89.11,14000.0,79.7879,79.7969,79.7432,79.7521,14000.0
2014-06-03 13:40:00,89.12,89.12,89.09,89.1,164700.0,79.7611,79.7611,79.7342,79.7432,164700.0
2014-06-03 13:50:00,89.09,89.13,89.09,89.13,19800.0,79.7342,79.77,79.7342,79.77,19800.0
2014-06-03 14:00:00,89.13,89.14,89.12,89.13,5500.0,79.77,79.779,79.7611,79.77,5500.0
2014-06-03 14:10:00,89.13,89.16,89.1,89.15,22500.0,79.77,79.7969,79.7432,79.7879,22500.0
2014-06-03 14:20:00,89.16,89.18,89.15,89.15,16900.0,79.7969,79.8148,79.7879,79.7879,16900.0
2014-06-03 14:30:00,89.16,89.17,89.14,89.15,16100.0,79.7969,79.8058,79.779,79.7879,16100.0
2014-06-03 14:40:00,89.16,89.17,89.13,89.14,12500.0,79.7969,79.8058,79.77,79.779,12500.0
2014-06-03 14:50:00,89.12,89.14,89.08,89.1,11700.0,79.7611,79.779,79.7253,79.7432,11700.0
2014-06-03 15:00:00,89.09,89.1,89.05,89.07,10100.0,79.7342,79.7432,79.6984,79.7163,10100.0
2014-06-03 15:10:00,89.07,89.14,89.07,89.14,25300.0,79.7163,79.779,79.7163,79.779,25300.0
2014-06-03 15:20:00,89.13,89.16,89.11,89.15,19300.0,79.77,79.7969,79.7521,79.7879,19300.0
2014-06-03 15:30:00,89.15,89.16,89.12,89.15,22000.0,79.7879,79.7969,79.7611,79.7879,22000.0
2014-06-03 15:40:00,89.16,89.17,89.14,89.16,16800.0,79.7969,79.8058,79.779,79.7969,16800.0
2014-06-03 15:50:00,89.17,89.18,89.14,89.16,48800.0,79.8058,79.8148,79.779,79.7969,48800.0
2014-06-04 09:30:00,88.96,89.05,88.89,88.91,45800.0,79.6179,79.6984,79.5552,79.5731,45800.0
2014-06-04 09:40:00,88.93,88.98,88.79,88.97,28400.0,79.591,79.6358,79.4657,79.6268,28400.0
2014-06-04 09:50:00,88.98,89.07,88.97,89.07,23200.0,79.6358,79.7163,79.6268,79.7163,23200.0
2014-06-04 10:00:00,89.08,89.14,89.05,89.07,28400.0,79.7253,79.779,79.6984,79.7163,28400.0
2014-06-04 10:10:00,89.08,89.15,89.08,89.1,18800.0,79.7253,79.7879,79.7253,79.7432,18800.0
2014-06-04 10:20:00,89.11,89.13,89.05,89.07,10500.0,79.7521,79.77,79.6984,79.7163,10500.0
2014-06-04 10:30:00,89.06,89.13,89.06,89.12,12600.0,79.7074,79.77,79.7074,79.7611,12600.0
2014-06-04 10:40:00,89.13,89.15,89.09,89.13,20200.0,79.77,79.7879,79.7342,79.77,20200.0
2014-06-04 10:50:00,89.13,89.25,89.13,89.25,6700.0,79.77,79.8774,79.77,79.8774,6700.0
2014-06-04 11:00:00,89.25,89.27,89.24,89.26,13300.0,79.8774,79.8953,79.8685,79.8864,13300.0
2014-06-04 11:10:00,89.27,89.27,89.21,89.23,40100.0,79.8953,79.8953,79.8416,79.8595,40100.0
2014-06-04 11:20:00,89.23,89.35,89.23,89.34,62500.0,79.8595,79.9669,79.8595,79.9579,62500.0
2014-06-04 11:30:00,89.33,89.36,89.31,89.34,24900.0,79.949,79.9758,79.9311,79.9579,24900.0
2014-06-04 11:40:00,89.34,89.34,89.31,89.31,26900.0,79.9579,79.9579,79.9311,79.9311,26900.0
2014-06-04 11:50:00,89.32,89.34,89.29,89.31,56300.0,79.94,79.9579,79.9132,79.9311,56300.0
2014-06-04 12:00:00,89.31,89.34,89.29,89.34,64200.0,79.9311,79.9579,79.9132,79.9579,64200.0
2014-06-04 12:10:00,89.34,89.36,89.34,89.34,14300.0,79.9579,79.9758,79.9579,79.9579,14300.0
2014-06-04 12:20:00,89.33,89.36,89.33,89.35,2700.0,79.949,79.9758,79.949,79.9669,2700.0
2014-06-04 12:30:00,89.34,89.35,89.32,89.34,4800.0,79.9579,79.9669,79.94,79.9579,4800.0
2014-06-04 12:40:00,89.36,89.4,89.36,89.38,2400.0,79.9758,80.0116,79.9758,79.9937,2400.0
2014-06-04 12:50:00,89.37,89.42,89.37,89.41,4100.0,79.9848,80.0295,79.9848,80.0206,4100.0
2014-06-04 13:00:00,89.41,89.44,89.41,89.42,4300.0,80.0206,80.0474,80.0206,80.0295,4300.0
2014-06-04 13:10:00,89.42,89.43,89.4,89.4,5800.0,80.0295,80.0385,80.0116,80.0116,5800.0
2014-06-04 13:20:00,89.4,89.4,89.37,89.39,16100.0,80.0116,80.0116,79.9848,80.0027,16100.0
2014-06-04 13:30:00,89.37,89.39,89.37,89.38,10700.0,79.9848,80.0027,79.9848,79.9937,10700.0
2014-06-04 13:40:00,89.39,89.4,89.38,89.39,8400.0,80.0027,80.0116,79.9937,80.0027,8400.0
2014-06-04 13:50:00,89.38,89.43,89.38,89.43,9100.0,79.9937,80.0385,79.9937,80.0385,9100.0
2014-06-04 14:00:00,89.42,89.43,89.39,89.41,21000.0,80.0295,80.0385,80.0027,80.0206,21000.0
2014-06-04 14:10:00,89.39,89.41,89.39,89.4,7200.0,80.0027,80.0206,80.0027,80.0116,7200.0
2014-06-04 14:20:00,89.4,89.4,89.33,89.36,7900.0,80.0116,80.0116,79.949,79.9758,7900.0
2014-06-04 14:30:00,89.36,89.37,89.33,89.37,8500.0,79.9758,79.9848,79.949,79.9848,8500.0
2014-06-04 14:40:00,89.37,89.37,89.29,89.29,11200.0,79.9848,79.9848,79.9132,79.9132,11200.0
2014-06-04 14:50:00,89.3,89.33,89.29,89.33,18700.0,79.9222,79.949,79.9132,79.949,18700.0
2014-06-04 15:00:00,89.33,89.35,89.32,89.33,16500.0,79.949,79.9669,79.94,79.949,16500.0
2014-06-04 15:10:00,89.34,89.36,89.32,89.33,8900.0,79.9579,79.9758,79.94,79.949,8900.0
2014-06-04 15:20:00,89.34,89.36,89.31,89.36,12200.0,79.9579,79.9758,79.9311,79.9758,12200.0
2014-06-04 15:30:00,89.36,89.39,89.35,89.38,9700.0,79.9758,80.0027,79.9669,79.9937,9700.0
2014-06-04 15:40:00,89.39,89.4,89.36,89.36,34500.0,80.0027,80.0116,79.9758,79.9758,34500.0
2014-06-04 15:50:00,89.38,89.42,89.35,89.38,346300.0,79.9937,80.0295,79.9669,79.9937,346300.0
2014-06-05 09:30:00,89.55,89.57,89.46,89.46,58000.0,80.1459,80.1638,80.0653,80.0653,58000.0
2014-06-05 09:40:00,89.44,89.51,89.31,89.44,46700.0,80.0474,80.1101,79.9311,80.0474,46700.0
2014-06-05 09:50:00,89.45,89.48,89.27,89.41,26700.0,80.0564,80.0832,79.8953,80.0206,26700.0
2014-06-05 10:00:00,89.41,89.43,89.23,89.24,29300.0,80.0206,80.0385,79.8595,79.8685,29300.0
2014-06-05 10:10:00,89.24,89.25,89.13,89.25,20500.0,79.8685,79.8774,79.77,79.8774,20500.0
2014-06-05 10:20:00,89.25,89.43,89.23,89.43,35800.0,79.8774,80.0385,79.8595,80.0385,35800.0
2014-06-05 10:30:00,89.43,89.43,89.34,89.37,16400.0,80.0385,80.0385,79.9579,79.9848,16400.0
2014-06-05 10:40:00,89.38,89.51,89.38,89.44,91500.0,79.9937,80.1101,79.9937,80.0474,91500.0
2014-06-05 10:50:00,89.44,89.47,89.39,89.46,38600.0,80.0474,80.0743,80.0027,80.0653,38600.0
2014-06-05 11:00:00,89.45,89.53,89.43,89.52,39700.0,80.0564,80.128,80.0385,80.119,39700.0
2014-06-05 11:10:00,89.53,89.65,89.51,89.65,49300.0,80.128,80.2354,80.1101,80.2354,49300.0
2014-06-05 11:20:00,89.64,89.68,89.62,89.66,13300.0,80.2264,80.2622,80.2085,80.2443,13300.0
2014-06-05 11:30:00,89.66,89.74,89.65,89.73,36800.0,80.2443,80.3159,80.2354,80.307,36800.0
2014-06-05 11:40:00,89.73,89.83,89.72,89.81,36500.0,80.307,80.3965,80.298,80.3786,36500.0
2014-06-05 11:50:00,89.8,89.88,89.8,89.88,22400.0,80.3696,80.4412,80.3696,80.4412,22400.0
2014-06-05 12:00:00,89.89,89.98,89.89,89.97,20300.0,80.4502,80.5307,80.4502,80.5218,20300.0
2014-06-05 12:10:00,89.97,89.97,89.91,89.91,16900.0,80.5218,80.5218,80.4681,80.4681,16900.0
2014-06-05 12:20:00,89.91,89.97,89.91,89.95,21700.0,80.4681,80.5218,80.4681,80.5039,21700.0
2014-06-05 12:30:00,89.96,90.06,89.96,90.03,29700.0,80.5128,80.6023,80.5128,80.5755,29700.0
2014-06-05 12:40:00,90.03,90.05,89.98,89.99,29900.0,80.5755,80.5934,80.5307,80.5397,29900.0
2014-06-05 12:50:00,89.98,90.01,89.97,89.97,13000.0,80.5307,80.5576,80.5218,80.5218,13000.0
2014-06-05 13:00:00,89.98,90.03,89.97,89.99,30800.0,80.5307,80.5755,80.5218,80.5397,30800.0
2014-06-05 13:10:00,90.0,90.0,89.98,90.0,6400.0,80.5486,80.5486,80.5307,80.5486,6400.0
2014-06-05 13:20:00,89.99,90.0,89.92,89.93,32800.0,80.5397,80.5486,80.477,80.486,32800.0
2014-06-05 13:30:00,89.93,89.96,89.93,89.94,64900.0,80.486,80.5128,80.486,80.4949,64900.0
2014-06-05 13:40:00,89.94,89.94,89.89,89.9,21900.0,80.4949,80.4949,80.4502,80.4591,21900.0
2014-06-05 13:50:00,89.89,89.96,89.88,89.96,38300.0,80.4502,80.5128,80.4412,80.5128,38300.0
2014-06-05 14:00:00,89.96,89.97,89.94,89.96,18300.0,80.5128,80.5218,80.4949,80.5128,18300.0
2014-06-05 14:10:00,89.97,90.0,89.97,89.99,46100.0,80.5218,80.5486,80.5218,80.5397,46100.0
2014-06-05 14:20:00,89.98,90.08,89.98,90.02,34000.0,80.5307,80.6202,80.5307,80.5665,34000.0
2014-06-05 14:30:00,90.04,90.06,89.98,89.99,8900.0,80.5844,80.6023,80.5307,80.5397,8900.0
2014-06-05 14:40:00,89.98,90.04,89.98,90.04,17000.0,80.5307,80.5844,80.5307,80.5844,17000.0
2014-06-05 14:50:00,90.03,90.03,89.94,89.94,24500.0,80.5755,80.5755,80.4949,80.4949,24500.0
2014-06-05 15:00:00,89.94,90.01,89.94,89.98,38300.0,80.4949,80.5576,80.4949,80.5307,38300.0
2014-06-05 15:10:00,89.97,89.98,89.93,89.96,19800.0,80.5218,80.5307,80.486,80.5128,19800.0
2014-06-05 15:20:00,89.96,89.97,89.89,89.91,31900.0,80.5128,80.5218,80.4502,80.4681,31900.0
2014-06-05 15:30:00,89.91,89.96,89.89,89.95,16900.0,80.4681,80.5128,80.4502,80.5039,16900.0
2014-06-05 15:40:00,89.95,89.97,89.94,89.95,48000.0,80.5039,80.5218,80.4949,80.5039,48000.0
2014-06-05 15:50:00,89.95,90.01,89.95,89.99,232600.0,80.5039,80.5576,80.5039,80.5397,232600.0
2014-06-06 09:30:00,90.13,90.25,90.07,90.23,82900.0,80.665,80.7724,80.6113,80.7545,82900.0
2014-06-06 09:40:00,90.24,90.25,90.14,90.23,48200.0,80.7634,80.7724,80.6739,80.7545,48200.0
2014-06-06 09:50:00,90.24,90.3,90.19,90.3,28200.0,80.7634,80.8171,80.7187,80.8171,28200.0
2014-06-06 10:00:00,90.32,90.34,90.27,90.31,21500.0,80.835,80.8529,80.7903,80.8261,21500.0
2014-06-06 10:10:00,90.31,90.31,90.19,90.19,11200.0,80.8261,80.8261,80.7187,80.7187,11200.0
2014-06-06 10:20:00,90.19,90.29,90.19,90.29,11700.0,80.7187,80.8082,80.7187,80.8082,11700.0
2014-06-06 10:30:00,90.29,90.3,90.27,90.28,8200.0,80.8082,80.8171,80.7903,80.7992,8200.0
2014-06-06 10:40:00,90.28,90.29,90.24,90.24,3500.0,80.7992,80.8082,80.7634,80.7634,3500.0
2014-06-06 10:50:00,90.26,90.32,90.26,90.31,183300.0,80.7813,80.835,80.7813,80.8261,183300.0
2014-06-06 11:00:00,90.31,90.38,90.31,90.38,41500.0,80.8261,80.8887,80.8261,80.8887,41500.0
2014-06-06 11:10:00,90.38,90.39,90.32,90.32,5300.0,80.8887,80.8977,80.835,80.835,5300.0
2014-06-06 11:20:00,90.32,90.32,90.28,90.29,20100.0,80.835,80.835,80.7992,80.8082,20100.0
2014-06-06 11:30:00,90.29,90.31,90.26,90.3,7500.0,80.8082,80.8261,80.7813,80.8171,7500.0
2014-06-06 11:40:00,90.32,90.32,90.29,90.3,28600.0,80.835,80.835,80.8082,80.8171,28600.0
2014-06-06 11:50:00,90.3,90.34,90.28,90.28,6700.0,80.8171,80.8529,80.7992,80.7992,6700.0
2014-06-06 12:00:00,90.28,90.3,90.28,90.29,3700.0,80.7992,80.8171,80.7992,80.8082,3700.0
2014-06-06 12:10:00,90.29,90.3,90.25,90.3,4000.0,80.8082,80.8171,80.7724,80.8171,4000.0
2014-06-06 12:20:00,90.29,90.29,90.26,90.27,7200.0,80.8082,80.8082,80.7813,80.7903,7200.0
2014-06-06 12:30:00,90.27,90.32,90.27,90.32,3000.0,80.7903,80.835,80.7903,80.835,3000.0
2014-06-06 12:40:00,90.32,90.33,90.29,90.33,43600.0,80.835,80.844,80.8082,80.844,43600.0
2014-06-06 12:50:00,90.33,90.37,90.33,90.33,10700.0,80.844,80.8798,80.844,80.844,10700.0
2014-06-06 13:00:00,90.32,90.34,90.3,90.31,7100.0,80.835,80.8529,80.8171,80.8261,7100.0
2014-06-06 13:10:00,90.31,90.32,90.27,90.3,7700.0,80.8261,80.835,80.7903,80.8171,7700.0
2014-06-06 13:20:00,90.3,90.35,90.3,90.33,15700.0,80.8171,80.8619,80.8171,80.844,15700.0
2014-06-06 13:30:00,90.34,90.35,90.28,90.29,10400.0,80.8529,80.8619,80.7992,80.8082,10400.0
2014-06-06 13:40:00,90.3,90.34,90.29,90.34,7300.0,80.8171,80.8529,80.8082,80.8529,7300.0
2014-06-06 13:50:00,90.35,90.35,90.31,90.33,8800.0,80.8619,80.8619,80.8261,80.844,8800.0
2014-06-06 14:00:00,90.32,90.33,90.29,90.33,19000.0,80.835,80.844,80.8082,80.844,19000.0
2014-06-06 14:10:00,90.32,90.35,90.32,90.35,27900.0,80.835,80.8619,80.835,80.8619,27900.0
2014-06-06 14:20:00,90.35,90.36,90.35,90.35,3400.0,80.8619,80.8708,80.8619,80.8619,3400.0
2014-06-06 14:30:00,90.36,90.36,90.32,90.34,15900.0,80.8708,80.8708,80.835,80.8529,15900.0
2014-06-06 14:40:00,90.34,90.34,90.31,90.32,17300.0,80.8529,80.8529,80.8261,80.835,17300.0
2014-06-06 14:50:00,90.32,90.33,90.31,90.33,9400.0,80.835,80.844,80.8261,80.844,9400.0
2014-06-06 15:00:00,90.32,90.34,90.3,90.33,42900.0,80.835,80.8529,80.8171,80.844,42900.0
2014-06-06 15:10:00,90.34,90.38,90.33,90.38,4900.0,80.8529,80.8887,80.844,80.8887,4900.0
2014-06-06 15:20:00,90.37,90.38,90.33,90.36,29700.0,80.8798,80.8887,80.844,80.8708,29700.0
2014-06-06 15:30:00,90.35,90.35,90.29,90.29,56200.0,80.8619,80.8619,80.8082,80.8082,56200.0
2014-06-06 15:40:00,90.28,90.31,90.25,90.3,46300.0,80.7992,80.8261,80.7724,80.8171,46300.0
2014-06-06 15:50:00,90.32,90.38,90.28,90.37,88000.0,80.835,80.8887,80.7992,80.8798,88000.0
2014-06-09 09:30:00,90.35,90.49,90.34,90.49,63200.0,80.8619,80.9872,80.8529,80.9872,63200.0
2014-06-09 09:40:00,90.48,90.54,90.43,90.51,25500.0,80.9782,81.0319,80.9335,81.0051,25500.0
2014-06-09 09:50:00,90.51,90.56,90.47,90.48,39100.0,81.0051,81.0498,80.9693,80.9782,39100.0
2014-06-09 10:00:00,90.51,90.53,90.42,90.46,9600.0,81.0051,81.023,80.9245,80.9603,9600.0
2014-06-09 10:10:00,90.45,90.49,90.41,90.44,18800.0,80.9514,80.9872,80.9156,80.9424,18800.0
2014-06-09 10:20:00,90.43,90.5,90.43,90.48,11400.0,80.9335,80.9961,80.9335,80.9782,11400.0
2014-06-09 10:30:00,90.49,90.5,90.43,90.44,12600.0,80.9872,80.9961,80.9335,80.9424,12600.0
2014-06-09 10:40:00,90.45,90.53,90.42,90.53,25000.0,80.9514,81.023,80.9245,81.023,25000.0
2014-06-09 10:50:00,90.51,90.54,90.5,90.51,4100.0,81.0051,81.0319,80.9961,81.0051,4100.0
2014-06-09 11:00:00,90.52,90.53,90.49,90.5,5300.0,81.014,81.023,80.9872,80.9961,5300.0
2014-06-09 11:10:00,90.53,90.6,90.52,90.59,13700.0,81.023,81.0856,81.014,81.0767,13700.0
2014-06-09 11:20:00,90.59,90.62,90.59,90.61,17400.0,81.0767,81.1035,81.0767,81.0946,17400.0
2014-06-09 11:30:00,90.62,90.67,90.61,90.66,21700.0,81.1035,81.1483,81.0946,81.1393,21700.0
2014-06-09 11:40:00,90.65,90.69,90.64,90.68,9800.0,81.1304,81.1662,81.1214,81.1572,9800.0
2014-06-09 11:50:00,90.7,90.71,90.66,90.66,11000.0,81.1751,81.1841,81.1393,81.1393,11000.0
2014-06-09 12:00:00,90.65,90.66,90.64,90.65,7200.0,81.1304,81.1393,81.1214,81.1304,7200.0
2014-06-09 12:10:00,90.64,90.65,90.62,90.63,4200.0,81.1214,81.1304,81.1035,81.1125,4200.0
2014-06-09 12:20:00,90.63,90.64,90.57,90.57,5100.0,81.1125,81.1214,81.0588,81.0588,5100.0
2014-06-09 12:30:00,90.57,90.61,90.56,90.57,4700.0,81.0588,81.0946,81.0498,81.0588,4700.0
2014-06-09 12:40:00,90.6,90.6,90.55,90.57,10200.0,81.0856,81.0856,81.0409,81.0588,10200.0
2014-06-09 12:50:00,90.56,90.58,90.54,90.56,21500.0,81.0498,81.0677,81.0319,81.0498,21500.0
2014-06-09 13:00:00,90.56,90.57,90.55,90.55,3400.0,81.0498,81.0588,81.0409,81.0409,3400.0
2014-06-09 13:10:00,90.55,90.56,90.55,90.55,7700.0,81.0409,81.0498,81.0409,81.0409,7700.0
2014-06-09 13:20:00,90.54,90.55,90.44,90.44,36700.0,81.0319,81.0409,80.9424,80.9424,36700.0
2014-06-09 13:30:00,90.45,90.49,90.42,90.48,21500.0,80.9514,80.9872,80.9245,80.9782,21500.0
2014-06-09 13:40:00,90.49,90.5,90.42,90.44,37800.0,80.9872,80.9961,80.9245,80.9424,37800.0
2014-06-09 13:50:00,90.44,90.47,90.43,90.45,31400.0,80.9424,80.9693,80.9335,80.9514,31400.0
2014-06-09 14:00:00,90.43,90.44,90.36,90.37,22900.0,80.9335,80.9424,80.8708,80.8798,22900.0
2014-06-09 14:10:00,90.37,90.37,90.24,90.29,17500.0,80.8798,80.8798,80.7634,80.8082,17500.0
2014-06-09 14:20:00,90.29,90.32,90.25,90.25,21900.0,80.8082,80.835,80.7724,80.7724,21900.0
2014-06-09 14:30:00,90.27,90.32,90.23,90.31,11300.0,80.7903,80.835,80.7545,80.8261,11300.0
2014-06-09 14:40:00,90.3,90.37,90.3,90.36,27300.0,80.8171,80.8798,80.8171,80.8708,27300.0
2014-06-09 14:50:00,90.37,90.41,90.35,90.4,33500.0,80.8798,80.9156,80.8619,80.9066,33500.0
2014-06-09 15:00:00,90.4,90.41,90.37,90.39,22300.0,80.9066,80.9156,80.8798,80.8977,22300.0
2014-06-09 15:10:00,90.39,90.45,90.39,90.43,68600.0,80.8977,80.9514,80.8977,80.9335,68600.0
2014-06-09 15:20:00,90.44,90.49,90.43,90.46,18900.0,80.9424,80.9872,80.9335,80.9603,18900.0
2014-06-09 15:30:00,90.47,90.47,90.37,90.37,18200.0,80.9693,80.9693,80.8798,80.8798,18200.0
2014-06-09 15:40:00,90.38,90.42,90.37,90.41,24500.0,80.8887,80.9245,80.8798,80.9156,24500.0
2014-06-09 15:50:00,90.43,90.46,90.4,90.44,61500.0,80.9335,80.9603,80.9066,80.9424,61500.0
2014-06-10 09:30:00,90.37,90.43,90.26,90.35,66700.0,80.8798,80.9335,80.7813,80.8619,66700.0
2014-06-10 09:40:00,90.36,90.4,90.29,90.3,31700.0,80.8708,80.9066,80.8082,80.8171,31700.0
2014-06-10 09:50:00,90.31,90.38,90.26,90.26,21300.0,80.8261,80.8887,80.7813,80.7813,21300.0
2014-06-10 10:00:00,90.27,90.27,90.08,90.11,17900.0,80.7903,80.7903,80.6202,80.6471,17900.0
2014-06-10 10:10:00,90.13,90.21,90.13,90.16,18800.0,80.665,80.7366,80.665,80.6918,18800.0
2014-06-10 10:20:00,90.18,90.34,90.16,90.32,11000.0,80.7097,80.8529,80.6918,80.835,11000.0
2014-06-10 10:30:00,90.33,90.36,90.21,90.22,28300.0,80.844,80.8708,80.7366,80.7455,28300.0
2014-06-10 10:40:00,90.23,90.3,90.22,90.28,11200.0,80.7545,80.8171,80.7455,80.7992,11200.0
2014-06-10 10:50:00,90.3,90.35,90.28,90.34,15000.0,80.8171,80.8619,80.7992,80.8529,15000.0
2014-06-10 11:00:00,90.34,90.36,90.31,90.35,39200.0,80.8529,80.8708,80.8261,80.8619,39200.0
2014-06-10 11:10:00,90.35,90.37,90.3,90.32,14400.0,80.8619,80.8798,80.8171,80.835,14400.0
2014-06-10 11:20:00,90.31,90.32,90.28,90.3,7900.0,80.8261,80.835,80.7992,80.8171,7900.0
2014-06-10 11:30:00,90.3,90.32,90.28,90.32,7800.0,80.8171,80.835,80.7992,80.835,7800.0
2014-06-10 11:40:00,90.32,90.34,90.31,90.32,12700.0,80.835,80.8529,80.8261,80.835,12700.0
2014-06-10 11:50:00,90.3,90.3,90.26,90.28,6400.0,80.8171,80.8171,80.7813,80.7992,6400.0
2014-06-10 12:00:00,90.29,90.29,90.2,90.2,8000.0,80.8082,80.8082,80.7276,80.7276,8000.0
2014-06-10 12:10:00,90.2,90.26,90.2,90.25,10000.0,80.7276,80.7813,80.7276,80.7724,10000.0
2014-06-10 12:20:00,90.24,90.27,90.24,90.27,6200.0,80.7634,80.7903,80.7634,80.7903,6200.0
2014-06-10 12:30:00,90.27,90.27,90.24,90.26,2300.0,80.7903,80.7903,80.7634,80.7813,2300.0
2014-06-10 12:40:00,90.24,90.24,90.19,90.22,10700.0,80.7634,80.7634,80.7187,80.7455,10700.0
2014-06-10 12:50:00,90.23,90.26,90.21,90.26,40000.0,80.7545,80.7813,80.7366,80.7813,40000.0
2014-06-10 13:00:00,90.26,90.26,90.23,90.25,11300.0,80.7813,80.7813,80.7545,80.7724,11300.0
2014-06-10 13:10:00,90.26,90.26,90.19,90.22,10400.0,80.7813,80.7813,80.7187,80.7455,10400.0
2014-06-10 13:20:00,90.21,90.22,90.19,90.21,19200.0,80.7366,80.7455,80.7187,80.7366,19200.0
2014-06-10 13:30:00,90.22,90.24,90.2,90.22,13300.0,80.7455,80.7634,80.7276,80.7455,13300.0
2014-06-10 13:40:00,90.22,90.27,90.22,90.27,10300.0,80.7455,80.7903,80.7455,80.7903,10300.0
2014-06-10 13:50:00,90.26,90.31,90.25,90.29,18100.0,80.7813,80.8261,80.7724,80.8082,18100.0
2014-06-10 14:00:00,90.3,90.31,90.28,90.31,15200.0,80.8171,80.8261,80.7992,80.8261,15200.0
2014-06-10 14:10:00,90.3,90.31,90.28,90.31,28700.0,80.8171,80.8261,80.7992,80.8261,28700.0
2014-06-10 14:20:00,90.33,90.35,90.33,90.34,82700.0,80.844,80.8619,80.844,80.8529,82700.0
2014-06-10 14:30:00,90.34,90.34,90.3,90.32,20600.0,80.8529,80.8529,80.8171,80.835,20600.0
2014-06-10 14:40:00,90.31,90.31,90.28,90.3,19700.0,80.8261,80.8261,80.7992,80.8171,19700.0
2014-06-10 14:50:00,90.29,90.31,90.28,90.3,20300.0,80.8082,80.8261,80.7992,80.8171,20300.0
2014-06-10 15:00:00,90.3,90.32,90.3,90.31,31300.0,80.8171,80.835,80.8171,80.8261,31300.0
2014-06-10 15:10:00,90.3,90.32,90.28,90.32,40900.0,80.8171,80.835,80.7992,80.835,40900.0
2014-06-10 15:20:00,90.32,90.36,90.31,90.34,77000.0,80.835,80.8708,80.8261,80.8529,77000.0
2014-06-10 15:30:00,90.34,90.36,90.31,90.32,27200.0,80.8529,80.8708,80.8261,80.835,27200.0
2014-06-10 15:40:00,90.33,90.36,90.31,90.32,21500.0,80.844,80.8708,80.8261,80.835,21500.0
2014-06-10 15:50:00,90.32,90.37,90.32,90.37,78200.0,80.835,80.8798,80.835,80.8798,78200.0
2014-06-11 09:30:00,90.09,90.16,90.0,90.12,18700.0,80.6292,80.6918,80.5486,80.656,18700.0
2014-06-11 09:40:00,90.13,90.17,90.08,90.15,28200.0,80.665,80.7008,80.6202,80.6829,28200.0
2014-06-11 09:50:00,90.14,90.2,90.05,90.1,14700.0,80.6739,80.7276,80.5934,80.6381,14700.0
2014-06-11 10:00:00,90.11,90.19,90.08,90.14,33100.0,80.6471,80.7187,80.6202,80.6739,33100.0
2014-06-11 10:10:00,90.14,90.17,90.1,90.15,57000.0,80.6739,80.7008,80.6381,80.6829,57000.0
2014-06-11 10:20:00,90.16,90.16,90.05,90.08,12700.0,80.6918,80.6918,80.5934,80.6202,12700.0
2014-06-11 10:30:00,90.05,90.05,90.0,90.05,7000.0,80.5934,80.5934,80.5486,80.5934,7000.0
2014-06-11 10:40:00,90.07,90.13,90.07,90.08,14700.0,80.6113,80.665,80.6113,80.6202,14700.0
2014-06-11 10:50:00,90.05,90.11,90.05,90.09,5000.0,80.5934,80.6471,80.5934,80.6292,5000.0
2014-06-11 11:00:00,90.09,90.16,90.09,90.15,10100.0,80.6292,80.6918,80.6292,80.6829,10100.0
2014-06-11 11:10:00,90.14,90.18,90.08,90.08,28200.0,80.6739,80.7097,80.6202,80.6202,28200.0
2014-06-11 11:20:00,90.1,90.12,90.09,90.12,18900.0,80.6381,80.656,80.6292,80.656,18900.0
2014-06-11 11:30:00,90.12,90.16,90.11,90.14,6100.0,80.656,80.6918,80.6471,80.6739,6100.0
2014-06-11 11:40:00,90.13,90.14,90.08,90.1,4200.0,80.665,80.6739,80.6202,80.6381,4200.0
2014-06-11 11:50:00,90.11,90.21,90.11,90.2,8100.0,80.6471,80.7366,80.6471,80.7276,8100.0
2014-06-11 12:00:00,90.2,90.22,90.18,90.2,15300.0,80.7276,80.7455,80.7097,80.7276,15300.0
2014-06-11 12:10:00,90.2,90.21,90.17,90.18,9700.0,80.7276,80.7366,80.7008,80.7097,9700.0
2014-06-11 12:20:00,90.19,90.19,90.15,90.15,10800.0,80.7187,80.7187,80.6829,80.6829,10800.0
2014-06-11 12:30:00,90.16,90.2,90.15,90.19,8200.0,80.6918,80.7276,80.6829,80.7187,8200.0
2014-06-11 12:40:00,90.19,90.21,90.17,90.2,40300.0,80.7187,80.7366,80.7008,80.7276,40300.0
2014-06-11 12:50:00,90.2,90.22,90.19,90.22,88700.0,80.7276,80.7455,80.7187,80.7455,88700.0
2014-06-11 13:00:00,90.21,90.22,90.12,90.15,73400.0,80.7366,80.7455,80.656,80.6829,73400.0
2014-06-11 13:10:00,90.15,90.16,90.11,90.14,23700.0,80.6829,80.6918,80.6471,80.6739,23700.0
2014-06-11 13:20:00,90.14,90.18,90.14,90.18,27300.0,80.6739,80.7097,80.6739,80.7097,27300.0
2014-06-11 13:30:00,90.18,90.18,90.15,90.15,34700.0,80.7097,80.7097,80.6829,80.6829,34700.0
2014-06-11 13:40:00,90.15,90.15,90.07,90.07,14800.0,80.6829,80.6829,80.6113,80.6113,14800.0
2014-06-11 13:50:00,90.07,90.09,90.04,90.04,27100.0,80.6113,80.6292,80.5844,80.5844,27100.0
2014-06-11 14:00:00,90.01,90.04,89.93,89.94,38900.0,80.5576,80.5844,80.486,80.4949,38900.0
2014-06-11 14:10:00,89.94,89.96,89.9,89.96,29800.0,80.4949,80.5128,80.4591,80.5128,29800.0
2014-06-11 14:20:00,89.96,90.0,89.91,89.99,18600.0,80.5128,80.5486,80.4681,80.5397,18600.0
2014-06-11 14:30:00,89.98,90.03,89.98,90.01,63600.0,80.5307,80.5755,80.5307,80.5576,63600.0
2014-06-11 14:40:00,90.0,90.08,89.98,90.06,44400.0,80.5486,80.6202,80.5307,80.6023,44400.0
2014-06-11 14:50:00,90.06,90.06,90.0,90.03,46400.0,80.6023,80.6023,80.5486,80.5755,46400.0
2014-06-11 15:00:00,90.03,90.08,90.03,90.06,34400.0,80.5755,80.6202,80.5755,80.6023,34400.0
2014-06-11 15:10:00,90.07,90.09,90.04,90.04,30900.0,80.6113,80.6292,80.5844,80.5844,30900.0
2014-06-11 15:20:00,90.05,90.12,90.04,90.12,16000.0,80.5934,80.656,80.5844,80.656,16000.0
2014-06-11 15:30:00,90.14,90.19,90.14,90.18,42100.0,80.6739,80.7187,80.6739,80.7097,42100.0
2014-06-11 15:40:00,90.18,90.21,90.17,90.18,52400.0,80.7097,80.7366,80.7008,80.7097,52400.0
2014-06-11 15:50:00,90.19,90.2,90.1,90.15,117400.0,80.7187,80.7276,80.6381,80.6829,117400.0
2014-06-12 09:30:00,90.0,90.05,89.88,89.91,75600.0,80.5486,80.5934,80.4412,80.4681,75600.0
2014-06-12 09:40:00,89.89,89.97,89.85,89.93,8800.0,80.4502,80.5218,80.4144,80.486,8800.0
2014-06-12 09:50:00,89.92,90.01,89.89,89.95,11500.0,80.477,80.5576,80.4502,80.5039,11500.0
2014-06-12 10:00:00,89.95,90.03,89.95,89.99,12600.0,80.5039,80.5755,80.5039,80.5397,12600.0
2014-06-12 10:10:00,89.97,89.99,89.86,89.93,23400.0,80.5218,80.5397,80.4233,80.486,23400.0
2014-06-12 10:20:00,89.94,89.97,89.78,89.79,12400.0,80.4949,80.5218,80.3517,80.3607,12400.0
2014-06-12 10:30:00,89.78,89.8,89.71,89.74,19700.0,80.3517,80.3696,80.2891,80.3159,19700.0
2014-06-12 10:40:00,89.71,89.71,89.66,89.67,33100.0,80.2891,80.2891,80.2443,80.2533,33100.0
2014-06-12 10:50:00,89.67,89.76,89.67,89.75,15600.0,80.2533,80.3338,80.2533,80.3249,15600.0
2014-06-12 11:00:00,89.74,89.82,89.7,89.82,11800.0,80.3159,80.3875,80.2801,80.3875,11800.0
2014-06-12 11:10:00,89.82,89.88,89.82,89.85,13600.0,80.3875,80.4412,80.3875,80.4144,13600.0
2014-06-12 11:20:00,89.82,89.9,89.82,89.89,3400.0,80.3875,80.4591,80.3875,80.4502,3400.0
2014-06-12 11:30:00,89.88,89.89,89.86,89.88,9400.0,80.4412,80.4502,80.4233,80.4412,9400.0
2014-06-12 11:40:00,89.88,89.88,89.86,89.86,9100.0,80.4412,80.4412,80.4233,80.4233,9100.0
2014-06-12 11:50:00,89.85,89.85,89.79,89.8,11100.0,80.4144,80.4144,80.3607,80.3696,11100.0
2014-06-12 12:00:00,89.79,89.81,89.75,89.81,45700.0,80.3607,80.3786,80.3249,80.3786,45700.0
2014-06-12 12:10:00,89.81,89.81,89.79,89.79,48000.0,80.3786,80.3786,80.3607,80.3607,48000.0
2014-06-12 12:20:00,89.8,89.85,89.79,89.84,12000.0,80.3696,80.4144,80.3607,80.4054,12000.0
2014-06-12 12:30:00,89.83,89.84,89.8,89.8,44500.0,80.3965,80.4054,80.3696,80.3696,44500.0
2014-06-12 12:40:00,89.78,89.78,89.7,89.71,5400.0,80.3517,80.3517,80.2801,80.2891,5400.0
2014-06-12 12:50:00,89.71,89.71,89.59,89.66,31100.0,80.2891,80.2891,80.1817,80.2443,31100.0
2014-06-12 13:00:00,89.66,89.68,89.59,89.64,25400.0,80.2443,80.2622,80.1817,80.2264,25400.0
2014-06-12 13:10:00,89.63,89.65,89.56,89.56,11400.0,80.2175,80.2354,80.1548,80.1548,11400.0
2014-06-12 13:20:00,89.56,89.58,89.49,89.52,29700.0,80.1548,80.1727,80.0922,80.119,29700.0
2014-06-12 13:30:00,89.51,89.51,89.44,89.46,11900.0,80.1101,80.1101,80.0474,80.0653,11900.0
2014-06-12 13:40:00,89.47,89.49,89.39,89.41,13500.0,80.0743,80.0922,80.0027,80.0206,13500.0
2014-06-12 13:50:00,89.4,89.4,89.29,89.34,27200.0,80.0116,80.0116,79.9132,79.9579,27200.0
2014-06-12 14:00:00,89.33,89.38,89.31,89.31,14900.0,79.949,79.9937,79.9311,79.9311,14900.0
2014-06-12 14:10:00,89.31,89.41,89.31,89.41,15500.0,79.9311,80.0206,79.9311,80.0206,15500.0
2014-06-12 14:20:00,89.41,89.41,89.34,89.35,15700.0,80.0206,80.0206,79.9579,79.9669,15700.0
2014-06-12 14:30:00,89.36,89.36,89.27,89.3,29300.0,79.9758,79.9758,79.8953,79.9222,29300.0
2014-06-12 14:40:00,89.31,89.38,89.31,89.38,33000.0,79.9311,79.9937,79.9311,79.9937,33000.0
2014-06-12 14:50:00,89.37,89.37,89.3,89.32,10200.0,79.9848,79.9848,79.9222,79.94,10200.0
2014-06-12 15:00:00,89.31,89.31,89.25,89.25,19000.0,79.9311,79.9311,79.8774,79.8774,19000.0
2014-06-12 15:10:00,89.24,89.29,89.18,89.29,19500.0,79.8685,79.9132,79.8148,79.9132,19500.0
2014-06-12 15:20:00,89.28,89.36,89.26,89.27,36700.0,79.9043,79.9758,79.8864,79.8953,36700.0
2014-06-12 15:30:00,89.27,89.28,89.14,89.14,20800.0,79.8953,79.9043,79.779,79.779,20800.0
2014-06-12 15:40:00,89.15,89.32,89.14,89.29,62400.0,79.7879,79.94,79.779,79.9132,62400.0
2014-06-12 15:50:00,89.29,89.4,89.28,89.38,49600.0,79.9132,80.0116,79.9043,79.9937,49600.0
2014-06-13 09:30:00,89.4,89.55,89.35,89.35,30900.0,80.0116,80.1459,79.9669,79.9669,30900.0
2014-06-13 09:40:00,89.32,89.38,89.28,89.3,40300.0,79.94,79.9937,79.9043,79.9222,40300.0
2014-06-13 09:50:00,89.3,89.36,89.24,89.29,12400.0,79.9222,79.9758,79.8685,79.9132,12400.0
2014-06-13 10:00:00,89.27,89.31,89.09,89.13,18500.0,79.8953,79.9311,79.7342,79.77,18500.0
2014-06-13 10:10:00,89.14,89.37,89.11,89.34,55000.0,79.779,79.9848,79.7521,79.9579,55000.0
2014-06-13 10:20:00,89.35,89.46,89.33,89.43,37300.0,79.9669,80.0653,79.949,80.0385,37300.0
2014-06-13 10:30:00,89.44,89.6,89.42,89.54,26300.0,80.0474,80.1906,80.0295,80.1369,26300.0
2014-06-13 10:40:00,89.55,89.58,89.5,89.51,11900.0,80.1459,80.1727,80.1011,80.1101,11900.0
2014-06-13 10:50:00,89.52,89.59,89.5,89.59,52100.0,80.119,80.1817,80.1011,80.1817,52100.0
2014-06-13 11:00:00,89.6,89.62,89.57,89.59,42300.0,80.1906,80.2085,80.1638,80.1817,42300.0
2014-06-13 11:10:00,89.6,89.61,89.53,89.53,35300.0,80.1906,80.1996,80.128,80.128,35300.0
2014-06-13 11:20:00,89.54,89.54,89.51,89.51,69700.0,80.1369,80.1369,80.1101,80.1101,69700.0
2014-06-13 11:30:00,89.53,89.54,89.43,89.44,45600.0,80.128,80.1369,80.0385,80.0474,45600.0
2014-06-13 11:40:00,89.44,89.44,89.38,89.4,54000.0,80.0474,80.0474,79.9937,80.0116,54000.0
2014-06-13 11:50:00,89.4,89.45,89.4,89.42,6900.0,80.0116,80.0564,80.0116,80.0295,6900.0
2014-06-13 12:00:00,89.41,89.51,89.41,89.5,9500.0,80.0206,80.1101,80.0206,80.1011,9500.0
2014-06-13 12:10:00,89.49,89.5,89.47,89.5,8100.0,80.0922,80.1011,80.0743,80.1011,8100.0
2014-06-13 12:20:00,89.49,89.55,89.49,89.51,20200.0,80.0922,80.1459,80.0922,80.1101,20200.0
2014-06-13 12:30:00,89.52,89.52,89.45,89.45,7200.0,80.119,80.119,80.0564,80.0564,7200.0
2014-06-13 12:40:00,89.45,89.47,89.43,89.43,7800.0,80.0564,80.0743,80.0385,80.0385,7800.0
2014-06-13 12:50:00,89.45,89.47,89.45,89.45,7100.0,80.0564,80.0743,80.0564,80.0564,7100.0
2014-06-13 13:00:00,89.44,89.5,89.43,89.44,5700.0,80.0474,80.1011,80.0385,80.0474,5700.0
2014-06-13 13:10:00,89.44,89.45,89.39,89.42,27400.0,80.0474,80.0564,80.0027,80.0295,27400.0
2014-06-13 13:20:00,89.43,89.43,89.4,89.43,4900.0,80.0385,80.0385,80.0116,80.0385,4900.0
2014-06-13 13:30:00,89.44,89.45,89.39,89.42,12300.0,80.0474,80.0564,80.0027,80.0295,12300.0
2014-06-13 13:40:00,89.43,89.46,89.41,89.45,4600.0,80.0385,80.0653,80.0206,80.0564,4600.0
2014-06-13 13:50:00,89.45,89.52,89.45,89.51,13200.0,80.0564,80.119,80.0564,80.1101,13200.0
2014-06-13 14:00:00,89.5,89.53,89.49,89.53,9100.0,80.1011,80.128,80.0922,80.128,9100.0
2014-06-13 14:10:00,89.54,89.6,89.53,89.58,11200.0,80.1369,80.1906,80.128,80.1727,11200.0
2014-06-13 14:20:00,89.59,89.59,89.56,89.56,18200.0,80.1817,80.1817,80.1548,80.1548,18200.0
2014-06-13 14:30:00,89.56,89.58,89.52,89.54,10400.0,80.1548,80.1727,80.119,80.1369,10400.0
2014-06-13 14:40:00,89.54,89.57,89.54,89.55,17300.0,80.1369,80.1638,80.1369,80.1459,17300.0
2014-06-13 14:50:00,89.55,89.57,89.53,89.53,26700.0,80.1459,80.1638,80.128,80.128,26700.0
2014-06-13 15:00:00,89.53,89.64,89.53,89.64,10500.0,80.128,80.2264,80.128,80.2264,10500.0
2014-06-13 15:10:00,89.63,89.63,89.53,89.55,15300.0,80.2175,80.2175,80.128,80.1459,15300.0
2014-06-13 15:20:00,89.54,89.54,89.39,89.39,17100.0,80.1369,80.1369,80.0027,80.0027,17100.0
2014-06-13 15:30:00,89.39,89.45,89.34,89.45,31100.0,80.0027,80.0564,79.9579,80.0564,31100.0
2014-06-13 15:40:00,89.45,89.45,89.35,89.41,26500.0,80.0564,80.0564,79.9669,80.0206,26500.0
2014-06-13 15:50:00,89.41,89.54,89.41,89.53,94100.0,80.0206,80.1369,80.0206,80.128,94100.0
2014-06-16 09:30:00,89.42,89.59,89.34,89.59,26800.0,80.0295,80.1817,79.9579,80.1817,26800.0
2014-06-16 09:40:00,89.6,89.66,89.59,89.66,16500.0,80.1906,80.2443,80.1817,80.2443,16500.0
2014-06-16 09:50:00,89.65,89.69,89.61,89.62,9700.0,80.2354,80.2712,80.1996,80.2085,9700.0
2014-06-16 10:00:00,89.64,89.79,89.62,89.73,13000.0,80.2264,80.3607,80.2085,80.307,13000.0
2014-06-16 10:10:00,89.73,89.82,89.72,89.79,9000.0,80.307,80.3875,80.298,80.3607,9000.0
2014-06-16 10:20:00,89.8,89.81,89.7,89.71,8600.0,80.3696,80.3786,80.2801,80.2891,8600.0
2014-06-16 10:30:00,89.7,89.77,89.66,89.66,12000.0,80.2801,80.3428,80.2443,80.2443,12000.0
2014-06-16 10:40:00,89.66,89.72,89.65,89.71,42200.0,80.2443,80.298,80.2354,80.2891,42200.0
2014-06-16 10:50:00,89.71,89.71,89.64,89.67,30600.0,80.2891,80.2891,80.2264,80.2533,30600.0
2014-06-16 11:00:00,89.66,89.66,89.44,89.46,29900.0,80.2443,80.2443,80.0474,80.0653,29900.0
2014-06-16 11:10:00,89.45,89.47,89.4,89.43,25700.0,80.0564,80.0743,80.0116,80.0385,25700.0
2014-06-16 11:20:00,89.41,89.45,89.39,89.43,26100.0,80.0206,80.0564,80.0027,80.0385,26100.0
2014-06-16 11:30:00,89.4,89.4,89.29,89.32,37700.0,80.0116,80.0116,79.9132,79.94,37700.0
2014-06-16 11:40:00,89.32,89.39,89.3,89.38,28500.0,79.94,80.0027,79.9222,79.9937,28500.0
2014-06-16 11:50:00,89.35,89.38,89.33,89.38,4800.0,79.9669,79.9937,79.949,79.9937,4800.0
2014-06-16 12:00:00,89.4,89.46,89.39,89.46,10300.0,80.0116,80.0653,80.0027,80.0653,10300.0
2014-06-16 12:10:00,89.47,89.53,89.47,89.51,18400.0,80.0743,80.128,80.0743,80.1101,18400.0
2014-06-16 12:20:00,89.49,89.57,89.49,89.55,15100.0,80.0922,80.1638,80.0922,80.1459,15100.0
2014-06-16 12:30:00,89.55,89.55,89.49,89.5,2700.0,80.1459,80.1459,80.0922,80.1011,2700.0
2014-06-16 12:40:00,89.5,89.51,89.47,89.49,52500.0,80.1011,80.1101,80.0743,80.0922,52500.0
2014-06-16 12:50:00,89.48,89.59,89.48,89.56,7300.0,80.0832,80.1817,80.0832,80.1548,7300.0
2014-06-16 13:00:00,89.57,89.68,89.55,89.68,10000.0,80.1638,80.2622,80.1459,80.2622,10000.0
2014-06-16 13:10:00,89.66,89.66,89.62,89.63,24000.0,80.2443,80.2443,80.2085,80.2175,24000.0
2014-06-16 13:20:00,89.63,89.67,89.63,89.66,19500.0,80.2175,80.2533,80.2175,80.2443,19500.0
2014-06-16 13:30:00,89.67,89.71,89.66,89.66,20700.0,80.2533,80.2891,80.2443,80.2443,20700.0
2014-06-16 13:40:00,89.67,89.67,89.63,89.63,12500.0,80.2533,80.2533,80.2175,80.2175,12500.0
2014-06-16 13:50:00,89.64,89.66,89.55,89.58,9600.0,80.2264,80.2443,80.1459,80.1727,9600.0
2014-06-16 14:00:00,89.6,89.63,89.59,89.6,9500.0,80.1906,80.2175,80.1817,80.1906,9500.0
2014-06-16 14:10:00,89.61,89.62,89.58,89.6,3600.0,80.1996,80.2085,80.1727,80.1906,3600.0
2014-06-16 14:20:00,89.59,89.67,89.59,89.64,8500.0,80.1817,80.2533,80.1817,80.2264,8500.0
2014-06-16 14:30:00,89.65,89.69,89.64,89.66,31100.0,80.2354,80.2712,80.2264,80.2443,31100.0
2014-06-16 14:40:00,89.66,89.68,89.63,89.68,58000.0,80.2443,80.2622,80.2175,80.2622,58000.0
2014-06-16 14:50:00,89.66,89.66,89.57,89.58,23900.0,80.2443,80.2443,80.1638,80.1727,23900.0
2014-06-16 15:00:00,89.58,89.58,89.52,89.57,79100.0,80.1727,80.1727,80.119,80.1638,79100.0
2014-06-16 15:10:00,89.57,89.59,89.5,89.54,73800.0,80.1638,80.1817,80.1011,80.1369,73800.0
2014-06-16 15:20:00,89.54,89.59,89.54,89.56,55600.0,80.1369,80.1817,80.1369,80.1548,55600.0
2014-06-16 15:30:00,89.57,89.62,89.56,89.62,49400.0,80.1638,80.2085,80.1548,80.2085,49400.0
2014-06-16 15:40:00,89.62,89.63,89.59,89.59,24700.0,80.2085,80.2175,80.1817,80.1817,24700.0
2014-06-16 15:50:00,89.62,89.67,89.62,89.66,54000.0,80.2085,80.2533,80.2085,80.2443,54000.0
2014-06-17 09:30:00,89.59,89.61,89.48,89.5,177100.0,80.1817,80.1996,80.0832,80.1011,177100.0
2014-06-17 09:40:00,89.51,89.7,89.5,89.67,141400.0,80.1101,80.2801,80.1011,80.2533,141400.0
2014-06-17 09:50:00,89.68,89.79,89.65,89.74,17300.0,80.2622,80.3607,80.2354,80.3159,17300.0
2014-06-17 10:00:00,89.77,89.91,89.75,89.9,14500.0,80.3428,80.4681,80.3249,80.4591,14500.0
2014-06-17 10:10:00,89.9,89.9,89.84,89.85,47000.0,80.4591,80.4591,80.4054,80.4144,47000.0
2014-06-17 10:20:00,89.86,89.89,89.84,89.86,11000.0,80.4233,80.4502,80.4054,80.4233,11000.0
2014-06-17 10:30:00,89.86,89.86,89.75,89.81,24200.0,80.4233,80.4233,80.3249,80.3786,24200.0
2014-06-17 10:40:00,89.81,89.81,89.61,89.62,31100.0,80.3786,80.3786,80.1996,80.2085,31100.0
2014-06-17 10:50:00,89.61,89.68,89.55,89.67,50200.0,80.1996,80.2622,80.1459,80.2533,50200.0
2014-06-17 11:00:00,89.67,89.7,89.56,89.58,16100.0,80.2533,80.2801,80.1548,80.1727,16100.0
2014-06-17 11:10:00,89.58,89.68,89.56,89.67,27000.0,80.1727,80.2622,80.1548,80.2533,27000.0
2014-06-17 11:20:00,89.67,89.71,89.66,89.71,42700.0,80.2533,80.2891,80.2443,80.2891,42700.0
2014-06-17 11:30:00,89.7,89.77,89.7,89.77,34400.0,80.2801,80.3428,80.2801,80.3428,34400.0
2014-06-17 11:40:00,89.77,89.78,89.72,89.78,20800.0,80.3428,80.3517,80.298,80.3517,20800.0
2014-06-17 11:50:00,89.79,89.86,89.79,89.84,31600.0,80.3607,80.4233,80.3607,80.4054,31600.0
2014-06-17 12:00:00,89.84,89.85,89.81,89.83,24800.0,80.4054,80.4144,80.3786,80.3965,24800.0
2014-06-17 12:10:00,89.83,89.86,89.82,89.84,34200.0,80.3965,80.4233,80.3875,80.4054,34200.0
2014-06-17 12:20:00,89.84,89.87,89.83,89.83,25200.0,80.4054,80.4323,80.3965,80.3965,25200.0
2014-06-17 12:30:00,89.83,89.9,89.83,89.9,20400.0,80.3965,80.4591,80.3965,80.4591,20400.0
2014-06-17 12:40:00,89.89,89.93,89.89,89.92,32600.0,80.4502,80.486,80.4502,80.477,32600.0
2014-06-17 12:50:00,89.93,89.95,89.9,89.91,43900.0,80.486,80.5039,80.4591,80.4681,43900.0
2014-06-17 13:00:00,89.91,89.92,89.83,89.86,30300.0,80.4681,80.477,80.3965,80.4233,30300.0
2014-06-17 13:10:00,89.86,89.88,89.84,89.88,17100.0,80.4233,80.4412,80.4054,80.4412,17100.0
2014-06-17 13:20:00,89.87,89.88,89.83,89.84,28100.0,80.4323,80.4412,80.3965,80.4054,28100.0
2014-06-17 13:30:00,89.84,89.92,89.84,89.9,20500.0,80.4054,80.477,80.4054,80.4591,20500.0
2014-06-17 13:40:00,89.9,89.98,89.9,89.93,56300.0,80.4591,80.5307,80.4591,80.486,56300.0
2014-06-17 13:50:00,89.94,89.95,89.91,89.95,64500.0,80.4949,80.5039,80.4681,80.5039,64500.0
2014-06-17 14:00:00,89.94,89.94,89.86,89.91,22300.0,80.4949,80.4949,80.4233,80.4681,22300.0
2014-06-17 14:10:00,89.9,89.93,89.9,89.92,17500.0,80.4591,80.486,80.4591,80.477,17500.0
2014-06-17 14:20:00,89.93,89.99,89.93,89.96,14400.0,80.486,80.5397,80.486,80.5128,14400.0
2014-06-17 14:30:00,89.98,89.99,89.95,89.95,44600.0,80.5307,80.5397,80.5039,80.5039,44600.0
2014-06-17 14:40:00,89.96,89.98,89.92,89.95,45400.0,80.5128,80.5307,80.477,80.5039,45400.0
2014-06-17 14:50:00,89.95,89.97,89.94,89.96,81200.0,80.5039,80.5218,80.4949,80.5128,81200.0
2014-06-17 15:00:00,89.97,89.98,89.87,89.89,32500.0,80.5218,80.5307,80.4323,80.4502,32500.0
2014-06-17 15:10:00,89.9,89.91,89.87,89.89,59200.0,80.4591,80.4681,80.4323,80.4502,59200.0
2014-06-17 15:20:00,89.89,89.89,89.85,89.87,17900.0,80.4502,80.4502,80.4144,80.4323,17900.0
2014-06-17 15:30:00,89.88,89.91,89.85,89.89,33000.0,80.4412,80.4681,80.4144,80.4502,33000.0
2014-06-17 15:40:00,89.89,89.94,89.87,89.89,28900.0,80.4502,80.4949,80.4323,80.4502,28900.0
2014-06-17 15:50:00,89.89,89.89,89.81,89.86,78300.0,80.4502,80.4502,80.3786,80.4233,78300.0
2014-06-18 09:30:00,89.95,89.95,89.82,89.91,78200.0,80.5039,80.5039,80.3875,80.4681,78200.0
2014-06-18 09:40:00,89.91,89.93,89.83,89.89,70400.0,80.4681,80.486,80.3965,80.4502,70400.0
2014-06-18 09:50:00,89.89,89.94,89.85,89.91,23200.0,80.4502,80.4949,80.4144,80.4681,23200.0
2014-06-18 10:00:00,89.9,89.93,89.79,89.82,29500.0,80.4591,80.486,80.3607,80.3875,29500.0
2014-06-18 10:10:00,89.81,89.88,89.75,89.87,25700.0,80.3786,80.4412,80.3249,80.4323,25700.0
2014-06-18 10:20:00,89.88,89.9,89.85,89.89,8900.0,80.4412,80.4591,80.4144,80.4502,8900.0
2014-06-18 10:30:00,89.9,89.92,89.87,89.87,24600.0,80.4591,80.477,80.4323,80.4323,24600.0
2014-06-18 10:40:00,89.88,89.88,89.81,89.82,118200.0,80.4412,80.4412,80.3786,80.3875,118200.0
2014-06-18 10:50:00,89.83,89.86,89.7,89.7,16100.0,80.3965,80.4233,80.2801,80.2801,16100.0
2014-06-18 11:00:00,89.68,89.76,89.67,89.75,16400.0,80.2622,80.3338,80.2533,80.3249,16400.0
2014-06-18 11:10:00,89.75,89.8,89.75,89.78,27200.0,80.3249,80.3696,80.3249,80.3517,27200.0
2014-06-18 11:20:00,89.79,89.79,89.76,89.76,9200.0,80.3607,80.3607,80.3338,80.3338,9200.0
2014-06-18 11:30:00,89.76,89.8,89.76,89.78,7300.0,80.3338,80.3696,80.3338,80.3517,7300.0
2014-06-18 11:40:00,89.78,89.82,89.78,89.79,11100.0,80.3517,80.3875,80.3517,80.3607,11100.0
2014-06-18 11:50:00,89.78,89.8,89.78,89.78,8700.0,80.3517,80.3696,80.3517,80.3517,8700.0
2014-06-18 12:00:00,89.78,89.79,89.75,89.77,70700.0,80.3517,80.3607,80.3249,80.3428,70700.0
2014-06-18 12:10:00,89.78,89.79,89.77,89.77,6300.0,80.3517,80.3607,80.3428,80.3428,6300.0
2014-06-18 12:20:00,89.77,89.78,89.72,89.73,13500.0,80.3428,80.3517,80.298,80.307,13500.0
2014-06-18 12:30:00,89.75,89.78,89.74,89.78,2700.0,80.3249,80.3517,80.3159,80.3517,2700.0
2014-06-18 12:40:00,89.77,89.81,89.76,89.81,13400.0,80.3428,80.3786,80.3338,80.3786,13400.0
2014-06-18 12:50:00,89.82,89.85,89.8,89.82,18100.0,80.3875,80.4144,80.3696,80.3875,18100.0
2014-06-18 13:00:00,89.83,89.84,89.78,89.78,9400.0,80.3965,80.4054,80.3517,80.3517,9400.0
2014-06-18 13:10:00,89.78,89.8,89.78,89.79,12200.0,80.3517,80.3696,80.3517,80.3607,12200.0
2014-06-18 13:20:00,89.78,89.81,89.78,89.78,16400.0,80.3517,80.3786,80.3517,80.3517,16400.0
2014-06-18 13:30:00,89.77,89.77,89.65,89.66,18000.0,80.3428,80.3428,80.2354,80.2443,18000.0
2014-06-18 13:40:00,89.66,89.69,89.65,89.69,10800.0,80.2443,80.2712,80.2354,80.2712,10800.0
2014-06-18 13:50:00,89.71,89.76,89.69,89.73,11000.0,80.2891,80.3338,80.2712,80.307,11000.0
2014-06-18 14:00:00,89.71,89.97,89.65,89.84,64600.0,80.2891,80.5218,80.2354,80.4054,64600.0
2014-06-18 14:10:00,89.88,90.05,89.88,90.0,16800.0,80.4412,80.5934,80.4412,80.5486,16800.0
2014-06-18 14:20:00,90.02,90.08,90.02,90.06,15700.0,80.5665,80.6202,80.5665,80.6023,15700.0
2014-06-18 14:30:00,90.05,90.17,90.05,90.09,21700.0,80.5934,80.7008,80.5934,80.6292,21700.0
2014-06-18 14:40:00,90.09,90.09,90.01,90.07,79800.0,80.6292,80.6292,80.5576,80.6113,79800.0
2014-06-18 14:50:00,90.1,90.2,90.09,90.18,40800.0,80.6381,80.7276,80.6292,80.7097,40800.0
2014-06-18 15:00:00,90.18,90.35,90.18,90.3,36300.0,80.7097,80.8619,80.7097,80.8171,36300.0
2014-06-18 15:10:00,90.3,90.36,90.24,90.33,18500.0,80.8171,80.8708,80.7634,80.844,18500.0
2014-06-18 15:20:00,90.34,90.35,90.27,90.34,26200.0,80.8529,80.8619,80.7903,80.8529,26200.0
2014-06-18 15:30:00,90.35,90.41,90.33,90.41,20200.0,80.8619,80.9156,80.844,80.9156,20200.0
2014-06-18 15:40:00,90.41,90.53,90.39,90.49,54900.0,80.9156,81.023,80.8977,80.9872,54900.0
2014-06-18 15:50:00,90.51,90.52,90.48,90.49,29700.0,81.0051,81.014,80.9782,80.9872,29700.0
2014-06-19 09:30:00,90.53,90.69,90.53,90.65,46800.0,81.023,81.1662,81.023,81.1304,46800.0
2014-06-19 09:40:00,90.65,90.7,90.58,90.58,22200.0,81.1304,81.1751,81.0677,81.0677,22200.0
2014-06-19 09:50:00,90.57,90.57,90.5,90.51,11600.0,81.0588,81.0588,80.9961,81.0051,11600.0
2014-06-19 10:00:00,90.54,90.6,90.46,90.56,10400.0,81.0319,81.0856,80.9603,81.0498,10400.0
2014-06-19 10:10:00,90.53,90.6,90.52,90.53,9400.0,81.023,81.0856,81.014,81.023,9400.0
2014-06-19 10:20:00,90.53,90.53,90.45,90.52,15100.0,81.023,81.023,80.9514,81.014,15100.0
2014-06-19 10:30:00,90.52,90.52,90.47,90.47,15800.0,81.014,81.014,80.9693,80.9693,15800.0
2014-06-19 10:40:00,90.5,90.57,90.48,90.55,8000.0,80.9961,81.0588,80.9782,81.0409,8000.0
2014-06-19 10:50:00,90.55,90.55,90.38,90.41,10900.0,81.0409,81.0409,80.8887,80.9156,10900.0
2014-06-19 11:00:00,90.41,90.43,90.37,90.37,32200.0,80.9156,80.9335,80.8798,80.8798,32200.0
2014-06-19 11:10:00,90.38,90.42,90.37,90.41,12200.0,80.8887,80.9245,80.8798,80.9156,12200.0
2014-06-19 11:20:00,90.41,90.45,90.38,90.4,13700.0,80.9156,80.9514,80.8887,80.9066,13700.0
2014-06-19 11:30:00,90.38,90.44,90.38,90.43,8100.0,80.8887,80.9424,80.8887,80.9335,8100.0
2014-06-19 11:40:00,90.44,90.46,90.43,90.44,5200.0,80.9424,80.9603,80.9335,80.9424,5200.0
2014-06-19 11:50:00,90.44,90.44,90.39,90.41,9800.0,80.9424,80.9424,80.8977,80.9156,9800.0
2014-06-19 12:00:00,90.42,90.48,90.4,90.46,6100.0,80.9245,80.9782,80.9066,80.9603,6100.0
2014-06-19 12:10:00,90.45,90.47,90.43,90.46,5600.0,80.9514,80.9693,80.9335,80.9603,5600.0
2014-06-19 12:20:00,90.46,90.46,90.4,90.4,7500.0,80.9603,80.9603,80.9066,80.9066,7500.0
2014-06-19 12:30:00,90.39,90.43,90.38,90.43,9800.0,80.8977,80.9335,80.8887,80.9335,9800.0
2014-06-19 12:40:00,90.44,90.45,90.4,90.4,6800.0,80.9424,80.9514,80.9066,80.9066,6800.0
2014-06-19 12:50:00,90.41,90.41,90.32,90.32,5800.0,80.9156,80.9156,80.835,80.835,5800.0
2014-06-19 13:00:00,90.34,90.36,90.32,90.36,2700.0,80.8529,80.8708,80.835,80.8708,2700.0
2014-06-19 13:10:00,90.36,90.37,90.21,90.24,19800.0,80.8708,80.8798,80.7366,80.7634,19800.0
2014-06-19 13:20:00,90.23,90.34,90.23,90.31,16400.0,80.7545,80.8529,80.7545,80.8261,16400.0
2014-06-19 13:30:00,90.31,90.36,90.27,90.31,33900.0,80.8261,80.8708,80.7903,80.8261,33900.0
2014-06-19 13:40:00,90.31,90.35,90.26,90.34,11300.0,80.8261,80.8619,80.7813,80.8529,11300.0
2014-06-19 13:50:00,90.35,90.36,90.3,90.35,33800.0,80.8619,80.8708,80.8171,80.8619,33800.0
2014-06-19 14:00:00,90.34,90.38,90.32,90.34,12900.0,80.8529,80.8887,80.835,80.8529,12900.0
2014-06-19 14:10:00,90.34,90.42,90.34,90.41,6700.0,80.8529,80.9245,80.8529,80.9156,6700.0
2014-06-19 14:20:00,90.41,90.45,90.41,90.41,18400.0,80.9156,80.9514,80.9156,80.9156,18400.0
2014-06-19 14:30:00,90.4,90.42,90.37,90.41,30500.0,80.9066,80.9245,80.8798,80.9156,30500.0
2014-06-19 14:40:00,90.41,90.44,90.4,90.43,31200.0,80.9156,80.9424,80.9066,80.9335,31200.0
2014-06-19 14:50:00,90.43,90.47,90.42,90.45,22800.0,80.9335,80.9693,80.9245,80.9514,22800.0
2014-06-19 15:00:00,90.46,90.49,90.45,90.48,16400.0,80.9603,80.9872,80.9514,80.9782,16400.0
2014-06-19 15:10:00,90.48,90.51,90.48,90.48,7200.0,80.9782,81.0051,80.9782,80.9782,7200.0
2014-06-19 15:20:00,90.48,90.52,90.46,90.51,20500.0,80.9782,81.014,80.9603,81.0051,20500.0
2014-06-19 15:30:00,90.51,90.53,90.47,90.5,41700.0,81.0051,81.023,80.9693,80.9961,41700.0
2014-06-19 15:40:00,90.51,90.55,90.49,90.49,34100.0,81.0051,81.0409,80.9872,80.9872,34100.0
2014-06-19 15:50:00,90.5,90.53,90.47,90.51,235900.0,80.9961,81.023,80.9693,81.0051,235900.0
2014-06-20 09:30:00,90.72,90.72,90.53,90.6,47900.0,81.193,81.193,81.023,81.0856,47900.0
2014-06-20 09:40:00,90.59,90.61,90.53,90.6,120400.0,81.0767,81.0946,81.023,81.0856,120400.0
2014-06-20 09:50:00,90.6,90.66,90.59,90.59,57600.0,81.0856,81.1393,81.0767,81.0767,57600.0
2014-06-20 10:00:00,90.59,90.62,90.56,90.58,64700.0,81.0767,81.1035,81.0498,81.0677,64700.0
2014-06-20 10:10:00,90.59,90.67,90.56,90.57,39900.0,81.0767,81.1483,81.0498,81.0588,39900.0
2014-06-20 10:20:00,90.56,90.59,90.46,90.47,14600.0,81.0498,81.0767,80.9603,80.9693,14600.0
2014-06-20 10:30:00,90.48,90.55,90.48,90.55,16700.0,80.9782,81.0409,80.9782,81.0409,16700.0
2014-06-20 10:40:00,90.53,90.54,90.51,90.51,18800.0,81.023,81.0319,81.0051,81.0051,18800.0
2014-06-20 10:50:00,90.52,90.6,90.51,90.59,9300.0,81.014,81.0856,81.0051,81.0767,9300.0
2014-06-20 11:00:00,90.6,90.66,90.6,90.61,5200.0,81.0856,81.1393,81.0856,81.0946,5200.0
2014-06-20 11:10:00,90.62,90.64,90.61,90.63,15200.0,81.1035,81.1214,81.0946,81.1125,15200.0
2014-06-20 11:20:00,90.62,90.64,90.58,90.58,19700.0,81.1035,81.1214,81.0677,81.0677,19700.0
2014-06-20 11:30:00,90.58,90.61,90.56,90.59,10400.0,81.0677,81.0946,81.0498,81.0767,10400.0
2014-06-20 11:40:00,90.59,90.63,90.58,90.61,23400.0,81.0767,81.1125,81.0677,81.0946,23400.0
2014-06-20 11:50:00,90.62,90.62,90.56,90.58,39100.0,81.1035,81.1035,81.0498,81.0677,39100.0
2014-06-20 12:00:00,90.59,90.59,90.53,90.55,20200.0,81.0767,81.0767,81.023,81.0409,20200.0
2014-06-20 12:10:00,90.56,90.57,90.54,90.55,11200.0,81.0498,81.0588,81.0319,81.0409,11200.0
2014-06-20 12:20:00,90.55,90.55,90.53,90.55,6800.0,81.0409,81.0409,81.023,81.0409,6800.0
2014-06-20 12:30:00,90.56,90.59,90.55,90.55,12600.0,81.0498,81.0767,81.0409,81.0409,12600.0
2014-06-20 12:40:00,90.54,90.57,90.54,90.56,13500.0,81.0319,81.0588,81.0319,81.0498,13500.0
2014-06-20 12:50:00,90.56,90.59,90.56,90.58,5200.0,81.0498,81.0767,81.0498,81.0677,5200.0
2014-06-20 13:00:00,90.59,90.59,90.55,90.57,21600.0,81.0767,81.0767,81.0409,81.0588,21600.0
2014-06-20 13:10:00,90.57,90.59,90.56,90.58,30300.0,81.0588,81.0767,81.0498,81.0677,30300.0
2014-06-20 13:20:00,90.57,90.58,90.55,90.57,55700.0,81.0588,81.0677,81.0409,81.0588,55700.0
2014-06-20 13:30:00,90.57,90.57,90.53,90.55,26300.0,81.0588,81.0588,81.023,81.0409,26300.0
2014-06-20 13:40:00,90.56,90.56,90.53,90.56,17600.0,81.0498,81.0498,81.023,81.0498,17600.0
2014-06-20 13:50:00,90.55,90.6,90.55,90.59,50700.0,81.0409,81.0856,81.0409,81.0767,50700.0
2014-06-20 14:00:00,90.58,90.6,90.56,90.59,9700.0,81.0677,81.0856,81.0498,81.0767,9700.0
2014-06-20 14:10:00,90.59,90.62,90.59,90.61,14100.0,81.0767,81.1035,81.0767,81.0946,14100.0
2014-06-20 14:20:00,90.62,90.62,90.6,90.61,14400.0,81.1035,81.1035,81.0856,81.0946,14400.0
2014-06-20 14:30:00,90.6,90.61,90.57,90.59,93600.0,81.0856,81.0946,81.0588,81.0767,93600.0
2014-06-20 14:40:00,90.59,90.59,90.56,90.58,85300.0,81.0767,81.0767,81.0498,81.0677,85300.0
2014-06-20 14:50:00,90.58,90.59,90.56,90.56,41400.0,81.0677,81.0767,81.0498,81.0498,41400.0
2014-06-20 15:00:00,90.56,90.57,90.55,90.56,8700.0,81.0498,81.0588,81.0409,81.0498,8700.0
2014-06-20 15:10:00,90.57,90.59,90.57,90.58,18700.0,81.0588,81.0767,81.0588,81.0677,18700.0
2014-06-20 15:20:00,90.58,90.59,90.56,90.58,13500.0,81.0677,81.0767,81.0498,81.0677,13500.0
2014-06-20 15:30:00,90.59,90.66,90.59,90.66,67300.0,81.0767,81.1393,81.0767,81.1393,67300.0
2014-06-20 15:40:00,90.66,90.66,90.61,90.62,30600.0,81.1393,81.1393,81.0946,81.1035,30600.0
2014-06-20 15:50:00,90.62,90.67,90.62,90.64,71100.0,81.1035,81.1483,81.1035,81.1214,71100.0
2014-06-23 09:30:00,90.65,90.65,90.47,90.5,9500.0,81.1304,81.1304,80.9693,80.9961,9500.0
2014-06-23 09:40:00,90.53,90.61,90.49,90.51,11300.0,81.023,81.0946,80.9872,81.0051,11300.0
2014-06-23 09:50:00,90.51,90.6,90.51,90.6,13000.0,81.0051,81.0856,81.0051,81.0856,13000.0
2014-06-23 10:00:00,90.61,90.66,90.58,90.61,14200.0,81.0946,81.1393,81.0677,81.0946,14200.0
2014-06-23 10:10:00,90.57,90.63,90.5,90.63,8800.0,81.0588,81.1125,80.9961,81.1125,8800.0
2014-06-23 10:20:00,90.62,90.67,90.54,90.56,18100.0,81.1035,81.1483,81.0319,81.0498,18100.0
2014-06-23 10:30:00,90.57,90.62,90.57,90.57,16800.0,81.0588,81.1035,81.0588,81.0588,16800.0
2014-06-23 10:40:00,90.56,90.6,90.53,90.53,16400.0,81.0498,81.0856,81.023,81.023,16400.0
2014-06-23 10:50:00,90.52,90.53,90.47,90.51,55900.0,81.014,81.023,80.9693,81.0051,55900.0
2014-06-23 11:00:00,90.51,90.55,90.5,90.53,8200.0,81.0051,81.0409,80.9961,81.023,8200.0
2014-06-23 11:10:00,90.55,90.56,90.48,90.51,11300.0,81.0409,81.0498,80.9782,81.0051,11300.0
2014-06-23 11:20:00,90.49,90.56,90.44,90.46,15400.0,80.9872,81.0498,80.9424,80.9603,15400.0
2014-06-23 11:30:00,90.47,90.47,90.41,90.46,26100.0,80.9693,80.9693,80.9156,80.9603,26100.0
2014-06-23 11:40:00,90.46,90.51,90.45,90.47,5400.0,80.9603,81.0051,80.9514,80.9693,5400.0
2014-06-23 11:50:00,90.48,90.5,90.46,90.46,8300.0,80.9782,80.9961,80.9603,80.9603,8300.0
2014-06-23 12:00:00,90.46,90.51,90.45,90.5,33000.0,80.9603,81.0051,80.9514,80.9961,33000.0
2014-06-23 12:10:00,90.5,90.54,90.49,90.54,16600.0,80.9961,81.0319,80.9872,81.0319,16600.0
2014-06-23 12:20:00,90.52,90.55,90.51,90.55,5100.0,81.014,81.0409,81.0051,81.0409,5100.0
2014-06-23 12:30:00,90.55,90.6,90.55,90.56,13700.0,81.0409,81.0856,81.0409,81.0498,13700.0
2014-06-23 12:40:00,90.56,90.58,90.56,90.56,6400.0,81.0498,81.0677,81.0498,81.0498,6400.0
2014-06-23 12:50:00,90.56,90.58,90.54,90.55,7900.0,81.0498,81.0677,81.0319,81.0409,7900.0
2014-06-23 13:00:00,90.56,90.57,90.55,90.55,5400.0,81.0498,81.0588,81.0409,81.0409,5400.0
2014-06-23 13:10:00,90.55,90.55,90.47,90.47,8200.0,81.0409,81.0409,80.9693,80.9693,8200.0
2014-06-23 13:20:00,90.46,90.5,90.45,90.48,22800.0,80.9603,80.9961,80.9514,80.9782,22800.0
2014-06-23 13:30:00,90.48,90.5,90.45,90.49,37800.0,80.9782,80.9961,80.9514,80.9872,37800.0
2014-06-23 13:40:00,90.5,90.5,90.48,90.48,78700.0,80.9961,80.9961,80.9782,80.9782,78700.0
2014-06-23 13:50:00,90.48,90.54,90.48,90.52,58300.0,80.9782,81.0319,80.9782,81.014,58300.0
2014-06-23 14:00:00,90.53,90.54,90.49,90.51,10700.0,81.023,81.0319,80.9872,81.0051,10700.0
2014-06-23 14:10:00,90.5,90.56,90.49,90.55,28200.0,80.9961,81.0498,80.9872,81.0409,28200.0
2014-06-23 14:20:00,90.55,90.57,90.51,90.54,18800.0,81.0409,81.0588,81.0051,81.0319,18800.0
2014-06-23 14:30:00,90.54,90.55,90.51,90.52,7100.0,81.0319,81.0409,81.0051,81.014,7100.0
2014-06-23 14:40:00,90.53,90.54,90.5,90.51,15900.0,81.023,81.0319,80.9961,81.0051,15900.0
2014-06-23 14:50:00,90.51,90.55,90.48,90.55,42100.0,81.0051,81.0409,80.9782,81.0409,42100.0
2014-06-23 15:00:00,90.55,90.56,90.51,90.51,21400.0,81.0409,81.0498,81.0051,81.0051,21400.0
2014-06-23 15:10:00,90.5,90.52,90.48,90.52,20800.0,80.9961,81.014,80.9782,81.014,20800.0
2014-06-23 15:20:00,90.52,90.54,90.5,90.52,19200.0,81.014,81.0319,80.9961,81.014,19200.0
2014-06-23 15:30:00,90.53,90.56,90.53,90.54,8800.0,81.023,81.0498,81.023,81.0319,8800.0
2014-06-23 15:40:00,90.55,90.58,90.53,90.56,31700.0,81.0409,81.0677,81.023,81.0498,31700.0
2014-06-23 15:50:00,90.57,90.6,90.57,90.58,39300.0,81.0588,81.0856,81.0588,81.0677,39300.0
2014-06-24 09:30:00,90.48,90.59,90.44,90.54,25800.0,80.9782,81.0767,80.9424,81.0319,25800.0
2014-06-24 09:40:00,90.53,90.6,90.52,90.56,33800.0,81.023,81.0856,81.014,81.0498,33800.0
2014-06-24 09:50:00,90.56,90.57,90.49,90.51,33400.0,81.0498,81.0588,80.9872,81.0051,33400.0
2014-06-24 10:00:00,90.52,90.73,90.52,90.66,63300.0,81.014,81.202,81.014,81.1393,63300.0
2014-06-24 10:10:00,90.69,90.71,90.64,90.7,105500.0,81.1662,81.1841,81.1214,81.1751,105500.0
2014-06-24 10:20:00,90.7,90.81,90.7,90.81,42100.0,81.1751,81.2736,81.1751,81.2736,42100.0
2014-06-24 10:30:00,90.81,90.89,90.81,90.88,40100.0,81.2736,81.3452,81.2736,81.3362,40100.0
2014-06-24 10:40:00,90.88,90.9,90.85,90.85,11300.0,81.3362,81.3541,81.3094,81.3094,11300.0
2014-06-24 10:50:00,90.86,90.89,90.86,90.89,12200.0,81.3183,81.3452,81.3183,81.3452,12200.0
2014-06-24 11:00:00,90.89,90.92,90.86,90.88,15500.0,81.3452,81.372,81.3183,81.3362,15500.0
2014-06-24 11:10:00,90.87,90.89,90.86,90.88,23100.0,81.3273,81.3452,81.3183,81.3362,23100.0
2014-06-24 11:20:00,90.88,90.9,90.87,90.88,13300.0,81.3362,81.3541,81.3273,81.3362,13300.0
2014-06-24 11:30:00,90.89,90.89,90.85,90.85,7900.0,81.3452,81.3452,81.3094,81.3094,7900.0
2014-06-24 11:40:00,90.84,90.87,90.84,90.84,14400.0,81.3004,81.3273,81.3004,81.3004,14400.0
2014-06-24 11:50:00,90.85,90.87,90.84,90.87,16500.0,81.3094,81.3273,81.3004,81.3273,16500.0
2014-06-24 12:00:00,90.86,90.88,90.84,90.86,17600.0,81.3183,81.3362,81.3004,81.3183,17600.0
2014-06-24 12:10:00,90.85,90.85,90.83,90.84,17900.0,81.3094,81.3094,81.2915,81.3004,17900.0
2014-06-24 12:20:00,90.84,90.87,90.83,90.87,19700.0,81.3004,81.3273,81.2915,81.3273,19700.0
2014-06-24 12:30:00,90.87,90.88,90.84,90.88,12600.0,81.3273,81.3362,81.3004,81.3362,12600.0
2014-06-24 12:40:00,90.88,90.88,90.84,90.85,8000.0,81.3362,81.3362,81.3004,81.3094,8000.0
2014-06-24 12:50:00,90.85,90.85,90.77,90.78,10500.0,81.3094,81.3094,81.2378,81.2467,10500.0
2014-06-24 13:00:00,90.78,90.78,90.65,90.68,27300.0,81.2467,81.2467,81.1304,81.1572,27300.0
2014-06-24 13:10:00,90.67,90.69,90.54,90.55,19200.0,81.1483,81.1662,81.0319,81.0409,19200.0
2014-06-24 13:20:00,90.55,90.63,90.52,90.62,34800.0,81.0409,81.1125,81.014,81.1035,34800.0
2014-06-24 13:30:00,90.61,90.66,90.61,90.66,13500.0,81.0946,81.1393,81.0946,81.1393,13500.0
2014-06-24 13:40:00,90.66,90.66,90.58,90.59,14100.0,81.1393,81.1393,81.0677,81.0767,14100.0
2014-06-24 13:50:00,90.6,90.61,90.51,90.51,26400.0,81.0856,81.0946,81.0051,81.0051,26400.0
2014-06-24 14:00:00,90.51,90.59,90.5,90.56,51700.0,81.0051,81.0767,80.9961,81.0498,51700.0
2014-06-24 14:10:00,90.56,90.63,90.56,90.58,35800.0,81.0498,81.1125,81.0498,81.0677,35800.0
2014-06-24 14:20:00,90.58,90.6,90.43,90.45,40600.0,81.0677,81.0856,80.9335,80.9514,40600.0
2014-06-24 14:30:00,90.45,90.46,90.38,90.43,39000.0,80.9514,80.9603,80.8887,80.9335,39000.0
2014-06-24 14:40:00,90.43,90.5,90.41,90.48,32800.0,80.9335,80.9961,80.9156,80.9782,32800.0
2014-06-24 14:50:00,90.48,90.51,90.41,90.45,56700.0,80.9782,81.0051,80.9156,80.9514,56700.0
2014-06-24 15:00:00,90.45,90.45,90.25,90.25,71500.0,80.9514,80.9514,80.7724,80.7724,71500.0
2014-06-24 15:10:00,90.24,90.24,90.12,90.15,44500.0,80.7634,80.7634,80.656,80.6829,44500.0
2014-06-24 15:20:00,90.13,90.15,90.04,90.09,41500.0,80.665,80.6829,80.5844,80.6292,41500.0
2014-06-24 15:30:00,90.09,90.16,89.98,89.98,48500.0,80.6292,80.6918,80.5307,80.5307,48500.0
2014-06-24 15:40:00,89.98,90.17,89.98,90.16,26100.0,80.5307,80.7008,80.5307,80.6918,26100.0
2014-06-24 15:50:00,90.15,90.17,90.08,90.08,114400.0,80.6829,80.7008,80.6202,80.6202,114400.0
2014-06-25 09:30:00,89.9,90.24,89.9,90.22,52800.0,80.4591,80.7634,80.4591,80.7455,52800.0
2014-06-25 09:40:00,90.22,90.33,90.19,90.27,21200.0,80.7455,80.844,80.7187,80.7903,21200.0
2014-06-25 09:50:00,90.3,90.38,90.25,90.25,27100.0,80.8171,80.8887,80.7724,80.7724,27100.0
2014-06-25 10:00:00,90.25,90.28,90.16,90.23,22600.0,80.7724,80.7992,80.6918,80.7545,22600.0
2014-06-25 10:10:00,90.25,90.4,90.21,90.24,29900.0,80.7724,80.9066,80.7366,80.7634,29900.0
2014-06-25 10:20:00,90.25,90.31,90.18,90.25,23800.0,80.7724,80.8261,80.7097,80.7724,23800.0
2014-06-25 10:30:00,90.23,90.3,90.19,90.21,28000.0,80.7545,80.8171,80.7187,80.7366,28000.0
2014-06-25 10:40:00,90.2,90.34,90.19,90.3,120100.0,80.7276,80.8529,80.7187,80.8171,120100.0
2014-06-25 10:50:00,90.32,90.48,90.31,90.47,43200.0,80.835,80.9782,80.8261,80.9693,43200.0
2014-06-25 11:00:00,90.47,90.48,90.43,90.45,19400.0,80.9693,80.9782,80.9335,80.9514,19400.0
2014-06-25 11:10:00,90.45,90.5,90.39,90.39,28000.0,80.9514,80.9961,80.8977,80.8977,28000.0
2014-06-25 11:20:00,90.39,90.5,90.39,90.43,27800.0,80.8977,80.9961,80.8977,80.9335,27800.0
2014-06-25 11:30:00,90.45,90.46,90.34,90.36,18000.0,80.9514,80.9603,80.8529,80.8708,18000.0
2014-06-25 11:40:00,90.37,90.41,90.31,90.32,16000.0,80.8798,80.9156,80.8261,80.835,16000.0
2014-06-25 11:50:00,90.32,90.41,90.32,90.39,23400.0,80.835,80.9156,80.835,80.8977,23400.0
2014-06-25 12:00:00,90.38,90.44,90.37,90.4,15100.0,80.8887,80.9424,80.8798,80.9066,15100.0
2014-06-25 12:10:00,90.39,90.44,90.37,90.4,16600.0,80.8977,80.9424,80.8798,80.9066,16600.0
2014-06-25 12:20:00,90.4,90.43,90.38,90.42,24800.0,80.9066,80.9335,80.8887,80.9245,24800.0
2014-06-25 12:30:00,90.42,90.45,90.41,90.42,13000.0,80.9245,80.9514,80.9156,80.9245,13000.0
2014-06-25 12:40:00,90.42,90.44,90.4,90.41,15700.0,80.9245,80.9424,80.9066,80.9156,15700.0
2014-06-25 12:50:00,90.42,90.42,90.38,90.39,13500.0,80.9245,80.9245,80.8887,80.8977,13500.0
2014-06-25 13:00:00,90.4,90.52,90.4,90.47,19400.0,80.9066,81.014,80.9066,80.9693,19400.0
2014-06-25 13:10:00,90.47,90.47,90.42,90.45,12900.0,80.9693,80.9693,80.9245,80.9514,12900.0
2014-06-25 13:20:00,90.45,90.5,90.44,90.45,40000.0,80.9514,80.9961,80.9424,80.9514,40000.0
2014-06-25 13:30:00,90.45,90.47,90.44,90.46,19500.0,80.9514,80.9693,80.9424,80.9603,19500.0
2014-06-25 13:40:00,90.47,90.48,90.44,90.46,13600.0,80.9693,80.9782,80.9424,80.9603,13600.0
2014-06-25 13:50:00,90.47,90.59,90.47,90.57,22300.0,80.9693,81.0767,80.9693,81.0588,22300.0
2014-06-25 14:00:00,90.56,90.56,90.53,90.54,19700.0,81.0498,81.0498,81.023,81.0319,19700.0
2014-06-25 14:10:00,90.54,90.57,90.52,90.57,27100.0,81.0319,81.0588,81.014,81.0588,27100.0
2014-06-25 14:20:00,90.57,90.62,90.57,90.6,13500.0,81.0588,81.1035,81.0588,81.0856,13500.0
2014-06-25 14:30:00,90.6,90.62,90.58,90.6,12400.0,81.0856,81.1035,81.0677,81.0856,12400.0
2014-06-25 14:40:00,90.61,90.62,90.54,90.56,22700.0,81.0946,81.1035,81.0319,81.0498,22700.0
2014-06-25 14:50:00,90.55,90.61,90.54,90.55,21200.0,81.0409,81.0946,81.0319,81.0409,21200.0
2014-06-25 15:00:00,90.55,90.56,90.52,90.55,30600.0,81.0409,81.0498,81.014,81.0409,30600.0
2014-06-25 15:10:00,90.55,90.59,90.52,90.59,32400.0,81.0409,81.0767,81.014,81.0767,32400.0
2014-06-25 15:20:00,90.59,90.65,90.59,90.63,51700.0,81.0767,81.1304,81.0767,81.1125,51700.0
2014-06-25 15:30:00,90.64,90.71,90.63,90.71,59400.0,81.1214,81.1841,81.1125,81.1841,59400.0
2014-06-25 15:40:00,90.71,90.77,90.7,90.71,254500.0,81.1841,81.2378,81.1751,81.1841,254500.0
2014-06-25 15:50:00,90.72,90.73,90.66,90.67,110800.0,81.193,81.202,81.1393,81.1483,110800.0
2014-06-26 09:30:00,90.63,90.69,90.49,90.5,40600.0,81.1125,81.1662,80.9872,80.9961,40600.0
2014-06-26 09:40:00,90.48,90.49,90.11,90.11,83600.0,80.9782,80.9872,80.6471,80.6471,83600.0
2014-06-26 09:50:00,90.1,90.19,89.99,90.16,45200.0,80.6381,80.7187,80.5397,80.6918,45200.0
2014-06-26 10:00:00,90.15,90.21,90.13,90.18,15200.0,80.6829,80.7366,80.665,80.7097,15200.0
2014-06-26 10:10:00,90.22,90.29,90.17,90.28,12900.0,80.7455,80.8082,80.7008,80.7992,12900.0
2014-06-26 10:20:00,90.29,90.37,90.25,90.3,13200.0,80.8082,80.8798,80.7724,80.8171,13200.0
2014-06-26 10:30:00,90.3,90.3,90.18,90.21,18500.0,80.8171,80.8171,80.7097,80.7366,18500.0
2014-06-26 10:40:00,90.22,90.29,90.15,90.24,14500.0,80.7455,80.8082,80.6829,80.7634,14500.0
2014-06-26 10:50:00,90.24,90.3,90.21,90.24,20300.0,80.7634,80.8171,80.7366,80.7634,20300.0
2014-06-26 11:00:00,90.26,90.39,90.26,90.32,28000.0,80.7813,80.8977,80.7813,80.835,28000.0
2014-06-26 11:10:00,90.33,90.33,90.22,90.25,23800.0,80.844,80.844,80.7455,80.7724,23800.0
2014-06-26 11:20:00,90.25,90.34,90.25,90.29,22000.0,80.7724,80.8529,80.7724,80.8082,22000.0
2014-06-26 11:30:00,90.31,90.37,90.26,90.34,20600.0,80.8261,80.8798,80.7813,80.8529,20600.0
2014-06-26 11:40:00,90.34,90.37,90.32,90.36,27600.0,80.8529,80.8798,80.835,80.8708,27600.0
2014-06-26 11:50:00,90.37,90.38,90.31,90.37,24900.0,80.8798,80.8887,80.8261,80.8798,24900.0
2014-06-26 12:00:00,90.38,90.38,90.32,90.34,13700.0,80.8887,80.8887,80.835,80.8529,13700.0
2014-06-26 12:10:00,90.34,90.35,90.29,90.3,18000.0,80.8529,80.8619,80.8082,80.8171,18000.0
2014-06-26 12:20:00,90.33,90.33,90.26,90.3,4000.0,80.844,80.844,80.7813,80.8171,4000.0
2014-06-26 12:30:00,90.29,90.34,90.28,90.32,6600.0,80.8082,80.8529,80.7992,80.835,6600.0
2014-06-26 12:40:00,90.29,90.32,90.26,90.28,8900.0,80.8082,80.835,80.7813,80.7992,8900.0
2014-06-26 12:50:00,90.29,90.3,90.26,90.26,4500.0,80.8082,80.8171,80.7813,80.7813,4500.0
2014-06-26 13:00:00,90.27,90.32,90.27,90.32,19700.0,80.7903,80.835,80.7903,80.835,19700.0
2014-06-26 13:10:00,90.32,90.33,90.29,90.32,19500.0,80.835,80.844,80.8082,80.835,19500.0
2014-06-26 13:20:00,90.32,90.51,90.32,90.47,16300.0,80.835,81.0051,80.835,80.9693,16300.0
2014-06-26 13:30:00,90.48,90.51,90.46,90.51,12300.0,80.9782,81.0051,80.9603,81.0051,12300.0
2014-06-26 13:40:00,90.52,90.54,90.49,90.54,8700.0,81.014,81.0319,80.9872,81.0319,8700.0
2014-06-26 13:50:00,90.54,90.54,90.49,90.49,15300.0,81.0319,81.0319,80.9872,80.9872,15300.0
2014-06-26 14:00:00,90.5,90.53,90.48,90.49,15300.0,80.9961,81.023,80.9782,80.9872,15300.0
2014-06-26 14:10:00,90.49,90.5,90.43,90.45,10100.0,80.9872,80.9961,80.9335,80.9514,10100.0
2014-06-26 14:20:00,90.45,90.5,90.45,90.5,7100.0,80.9514,80.9961,80.9514,80.9961,7100.0
2014-06-26 14:30:00,90.5,90.5,90.46,90.49,10800.0,80.9961,80.9961,80.9603,80.9872,10800.0
2014-06-26 14:40:00,90.51,90.51,90.48,90.49,8600.0,81.0051,81.0051,80.9782,80.9872,8600.0
2014-06-26 14:50:00,90.5,90.54,90.49,90.5,32100.0,80.9961,81.0319,80.9872,80.9961,32100.0
2014-06-26 15:00:00,90.49,90.62,90.49,90.62,29200.0,80.9872,81.1035,80.9872,81.1035,29200.0
2014-06-26 15:10:00,90.62,90.63,90.54,90.56,52800.0,81.1035,81.1125,81.0319,81.0498,52800.0
2014-06-26 15:20:00,90.56,90.58,90.53,90.54,42700.0,81.0498,81.0677,81.023,81.0319,42700.0
2014-06-26 15:30:00,90.54,90.6,90.54,90.58,65200.0,81.0319,81.0856,81.0319,81.0677,65200.0
2014-06-26 15:40:00,90.57,90.61,90.55,90.61,46600.0,81.0588,81.0946,81.0409,81.0946,46600.0
2014-06-26 15:50:00,90.61,90.61,90.55,90.61,185700.0,81.0946,81.0946,81.0409,81.0946,185700.0
2014-06-27 09:30:00,90.45,90.61,90.41,90.59,33500.0,80.9514,81.0946,80.9156,81.0767,33500.0
2014-06-27 09:40:00,90.6,90.65,90.57,90.64,26300.0,81.0856,81.1304,81.0588,81.1214,26300.0
2014-06-27 09:50:00,90.66,90.66,90.55,90.59,38800.0,81.1393,81.1393,81.0409,81.0767,38800.0
2014-06-27 10:00:00,90.59,90.62,90.5,90.52,46100.0,81.0767,81.1035,80.9961,81.014,46100.0
2014-06-27 10:10:00,90.52,90.57,90.48,90.51,21400.0,81.014,81.0588,80.9782,81.0051,21400.0
2014-06-27 10:20:00,90.54,90.61,90.54,90.6,6900.0,81.0319,81.0946,81.0319,81.0856,6900.0
2014-06-27 10:30:00,90.61,90.62,90.56,90.61,5100.0,81.0946,81.1035,81.0498,81.0946,5100.0
2014-06-27 10:40:00,90.59,90.66,90.59,90.63,11200.0,81.0767,81.1393,81.0767,81.1125,11200.0
2014-06-27 10:50:00,90.63,90.66,90.61,90.62,10000.0,81.1125,81.1393,81.0946,81.1035,10000.0
2014-06-27 11:00:00,90.64,90.7,90.64,90.68,74300.0,81.1214,81.1751,81.1214,81.1572,74300.0
2014-06-27 11:10:00,90.68,90.69,90.61,90.64,53500.0,81.1572,81.1662,81.0946,81.1214,53500.0
2014-06-27 11:20:00,90.64,90.68,90.64,90.67,22800.0,81.1214,81.1572,81.1214,81.1483,22800.0
2014-06-27 11:30:00,90.67,90.68,90.64,90.66,15900.0,81.1483,81.1572,81.1214,81.1393,15900.0
2014-06-27 11:40:00,90.66,90.7,90.66,90.69,15300.0,81.1393,81.1751,81.1393,81.1662,15300.0
2014-06-27 11:50:00,90.7,90.73,90.7,90.71,9900.0,81.1751,81.202,81.1751,81.1841,9900.0
2014-06-27 12:00:00,90.72,90.73,90.67,90.68,25100.0,81.193,81.202,81.1483,81.1572,25100.0
2014-06-27 12:10:00,90.68,90.7,90.66,90.7,11000.0,81.1572,81.1751,81.1393,81.1751,11000.0
2014-06-27 12:20:00,90.71,90.71,90.68,90.68,11100.0,81.1841,81.1841,81.1572,81.1572,11100.0
2014-06-27 12:30:00,90.68,90.7,90.66,90.68,11200.0,81.1572,81.1751,81.1393,81.1572,11200.0
2014-06-27 12:40:00,90.68,90.68,90.64,90.67,12600.0,81.1572,81.1572,81.1214,81.1483,12600.0
2014-06-27 12:50:00,90.67,90.69,90.65,90.68,7300.0,81.1483,81.1662,81.1304,81.1572,7300.0
2014-06-27 13:00:00,90.69,90.69,90.65,90.65,10400.0,81.1662,81.1662,81.1304,81.1304,10400.0
2014-06-27 13:10:00,90.66,90.68,90.51,90.52,22600.0,81.1393,81.1572,81.0051,81.014,22600.0
2014-06-27 13:20:00,90.52,90.55,90.5,90.54,28700.0,81.014,81.0409,80.9961,81.0319,28700.0
2014-06-27 13:30:00,90.55,90.59,90.54,90.58,38000.0,81.0409,81.0767,81.0319,81.0677,38000.0
2014-06-27 13:40:00,90.58,90.61,90.51,90.53,9300.0,81.0677,81.0946,81.0051,81.023,9300.0
2014-06-27 13:50:00,90.53,90.63,90.53,90.6,13100.0,81.023,81.1125,81.023,81.0856,13100.0
2014-06-27 14:00:00,90.59,90.71,90.59,90.68,12300.0,81.0767,81.1841,81.0767,81.1572,12300.0
2014-06-27 14:10:00,90.69,90.71,90.65,90.67,11400.0,81.1662,81.1841,81.1304,81.1483,11400.0
2014-06-27 14:20:00,90.66,90.7,90.66,90.68,42400.0,81.1393,81.1751,81.1393,81.1572,42400.0
2014-06-27 14:30:00,90.7,90.74,90.66,90.73,52100.0,81.1751,81.2109,81.1393,81.202,52100.0
2014-06-27 14:40:00,90.73,90.74,90.68,90.71,34600.0,81.202,81.2109,81.1572,81.1841,34600.0
2014-06-27 14:50:00,90.7,90.7,90.62,90.62,11700.0,81.1751,81.1751,81.1035,81.1035,11700.0
2014-06-27 15:00:00,90.61,90.7,90.61,90.7,21000.0,81.0946,81.1751,81.0946,81.1751,21000.0
2014-06-27 15:10:00,90.71,90.74,90.69,90.72,24200.0,81.1841,81.2109,81.1662,81.193,24200.0
2014-06-27 15:20:00,90.72,90.78,90.72,90.76,23000.0,81.193,81.2467,81.193,81.2288,23000.0
2014-06-27 15:30:00,90.75,90.89,90.75,90.84,42400.0,81.2199,81.3452,81.2199,81.3004,42400.0
2014-06-27 15:40:00,90.84,90.91,90.83,90.88,43500.0,81.3004,81.3631,81.2915,81.3362,43500.0
2014-06-27 15:50:00,90.88,90.94,90.86,90.88,217800.0,81.3362,81.3899,81.3183,81.3362,217800.0
2014-06-30 09:30:00,90.77,90.93,90.77,90.89,48300.0,81.2378,81.381,81.2378,81.3452,48300.0
2014-06-30 09:40:00,90.89,90.97,90.87,90.94,17700.0,81.3452,81.4168,81.3273,81.3899,17700.0
2014-06-30 09:50:00,90.94,90.94,90.87,90.93,10300.0,81.3899,81.3899,81.3273,81.381,10300.0
2014-06-30 10:00:00,90.94,91.03,90.94,91.01,24200.0,81.3899,81.4705,81.3899,81.4526,24200.0
2014-06-30 10:10:00,91.0,91.09,90.98,91.06,15400.0,81.4436,81.5242,81.4257,81.4973,15400.0
2014-06-30 10:20:00,91.07,91.07,90.99,91.05,14200.0,81.5063,81.5063,81.4347,81.4884,14200.0
2014-06-30 10:30:00,91.06,91.08,90.98,91.01,17600.0,81.4973,81.5152,81.4257,81.4526,17600.0
2014-06-30 10:40:00,91.01,91.03,90.97,90.97,8800.0,81.4526,81.4705,81.4168,81.4168,8800.0
2014-06-30 10:50:00,90.98,90.98,90.89,90.91,46800.0,81.4257,81.4257,81.3452,81.3631,46800.0
2014-06-30 11:00:00,90.9,90.93,90.86,90.92,16600.0,81.3541,81.381,81.3183,81.372,16600.0
2014-06-30 11:10:00,90.92,90.96,90.91,90.96,8200.0,81.372,81.4078,81.3631,81.4078,8200.0
2014-06-30 11:20:00,90.97,91.07,90.97,91.06,19800.0,81.4168,81.5063,81.4168,81.4973,19800.0
2014-06-30 11:30:00,91.05,91.05,91.02,91.02,15600.0,81.4884,81.4884,81.4615,81.4615,15600.0
2014-06-30 11:40:00,91.02,91.05,90.97,90.97,19200.0,81.4615,81.4884,81.4168,81.4168,19200.0
2014-06-30 11:50:00,90.97,91.0,90.95,91.0,17500.0,81.4168,81.4436,81.3989,81.4436,17500.0
2014-06-30 12:00:00,90.99,91.02,90.95,90.96,11600.0,81.4347,81.4615,81.3989,81.4078,11600.0
2014-06-30 12:10:00,90.96,91.0,90.96,90.99,13200.0,81.4078,81.4436,81.4078,81.4347,13200.0
2014-06-30 12:20:00,91.0,91.03,91.0,91.03,9000.0,81.4436,81.4705,81.4436,81.4705,9000.0
2014-06-30 12:30:00,91.03,91.04,91.0,91.03,21100.0,81.4705,81.4794,81.4436,81.4705,21100.0
2014-06-30 12:40:00,91.02,91.03,90.99,91.03,4900.0,81.4615,81.4705,81.4347,81.4705,4900.0
2014-06-30 12:50:00,91.03,91.04,91.0,91.01,4700.0,81.4705,81.4794,81.4436,81.4526,4700.0
2014-06-30 13:00:00,91.01,91.04,91.0,91.02,6600.0,81.4526,81.4794,81.4436,81.4615,6600.0
2014-06-30 13:10:00,91.03,91.07,91.02,91.05,7900.0,81.4705,81.5063,81.4615,81.4884,7900.0
2014-06-30 13:20:00,91.06,91.07,91.03,91.07,17300.0,81.4973,81.5063,81.4705,81.5063,17300.0
2014-06-30 13:30:00,91.07,91.07,91.02,91.06,21400.0,81.5063,81.5063,81.4615,81.4973,21400.0
2014-06-30 13:40:00,91.05,91.07,91.05,91.06,3900.0,81.4884,81.5063,81.4884,81.4973,3900.0
2014-06-30 13:50:00,91.06,91.07,91.03,91.06,119900.0,81.4973,81.5063,81.4705,81.4973,119900.0
2014-06-30 14:00:00,91.05,91.1,91.05,91.1,16100.0,81.4884,81.5331,81.4884,81.5331,16100.0
2014-06-30 14:10:00,91.09,91.12,91.08,91.1,9800.0,81.5242,81.551,81.5152,81.5331,9800.0
2014-06-30 14:20:00,91.1,91.11,91.09,91.11,9200.0,81.5331,81.5421,81.5242,81.5421,9200.0
2014-06-30 14:30:00,91.11,91.13,91.1,91.12,6700.0,81.5421,81.56,81.5331,81.551,6700.0
2014-06-30 14:40:00,91.11,91.11,91.04,91.04,13800.0,81.5421,81.5421,81.4794,81.4794,13800.0
2014-06-30 14:50:00,91.03,91.04,90.95,90.95,19100.0,81.4705,81.4794,81.3989,81.3989,19100.0
2014-06-30 15:00:00,90.95,90.99,90.93,90.98,20800.0,81.3989,81.4347,81.381,81.4257,20800.0
2014-06-30 15:10:00,90.97,91.01,90.96,90.99,17800.0,81.4168,81.4526,81.4078,81.4347,17800.0
2014-06-30 15:20:00,91.0,91.02,90.97,91.02,27600.0,81.4436,81.4615,81.4168,81.4615,27600.0
2014-06-30 15:30:00,91.02,91.03,90.97,90.97,49400.0,81.4615,81.4705,81.4168,81.4168,49400.0
2014-06-30 15:40:00,90.97,90.97,90.87,90.92,32000.0,81.4168,81.4168,81.3273,81.372,32000.0
2014-06-30 15:50:00,90.92,90.98,90.9,90.95,82600.0,81.372,81.4257,81.3541,81.3989,82600.0
2014-07-01 09:30:00,91.26,91.37,91.18,91.33,64400.0,81.6763,81.7748,81.6047,81.739,64400.0
2014-07-01 09:40:00,91.34,91.39,91.31,91.38,62300.0,81.7479,81.7927,81.7211,81.7837,62300.0
2014-07-01 09:50:00,91.39,91.47,91.38,91.42,149100.0,81.7927,81.8643,81.7837,81.8195,149100.0
2014-07-01 10:00:00,91.41,91.51,91.38,91.49,23100.0,81.8106,81.9001,81.7837,81.8822,23100.0
2014-07-01 10:10:00,91.51,91.61,91.5,91.57,22200.0,81.9001,81.9896,81.8911,81.9538,22200.0
2014-07-01 10:20:00,91.59,91.59,91.48,91.51,25600.0,81.9717,81.9717,81.8732,81.9001,25600.0
2014-07-01 10:30:00,91.51,91.64,91.51,91.61,26800.0,81.9001,82.0164,81.9001,81.9896,26800.0
2014-07-01 10:40:00,91.61,91.64,91.56,91.64,16700.0,81.9896,82.0164,81.9448,82.0164,16700.0
2014-07-01 10:50:00,91.63,91.69,91.61,91.65,27900.0,82.0075,82.0612,81.9896,82.0254,27900.0
2014-07-01 11:00:00,91.66,91.69,91.63,91.65,15600.0,82.0343,82.0612,82.0075,82.0254,15600.0
2014-07-01 11:10:00,91.65,91.72,91.62,91.69,13100.0,82.0254,82.088,81.9985,82.0612,13100.0
2014-07-01 11:20:00,91.69,91.71,91.68,91.7,7600.0,82.0612,82.0791,82.0522,82.0701,7600.0
2014-07-01 11:30:00,91.7,91.79,91.69,91.77,9000.0,82.0701,82.1507,82.0612,82.1328,9000.0
2014-07-01 11:40:00,91.77,91.77,91.73,91.74,17800.0,82.1328,82.1328,82.097,82.1059,17800.0
2014-07-01 11:50:00,91.74,91.74,91.7,91.73,14000.0,82.1059,82.1059,82.0701,82.097,14000.0
2014-07-01 12:00:00,91.73,91.76,91.7,91.72,15500.0,82.097,82.1238,82.0701,82.088,15500.0
2014-07-01 12:10:00,91.72,91.74,91.72,91.74,14500.0,82.088,82.1059,82.088,82.1059,14500.0
2014-07-01 12:20:00,91.75,91.77,91.74,91.75,12800.0,82.1149,82.1328,82.1059,82.1149,12800.0
2014-07-01 12:30:00,91.75,91.83,91.75,91.81,30900.0,82.1149,82.1865,82.1149,82.1686,30900.0
2014-07-01 12:40:00,91.81,91.82,91.77,91.81,29900.0,82.1686,82.1775,82.1328,82.1686,29900.0
2014-07-01 12:50:00,91.81,91.86,91.81,91.84,17200.0,82.1686,82.2133,82.1686,82.1954,17200.0
2014-07-01 13:00:00,91.84,91.91,91.84,91.89,21300.0,82.1954,82.2581,82.1954,82.2402,21300.0
2014-07-01 13:10:00,91.89,91.93,91.88,91.93,127800.0,82.2402,82.276,82.2312,82.276,127800.0
2014-07-01 13:20:00,91.94,91.99,91.94,91.96,16400.0,82.2849,82.3297,82.2849,82.3028,16400.0
2014-07-01 13:30:00,91.96,91.97,91.93,91.95,40900.0,82.3028,82.3118,82.276,82.2939,40900.0
2014-07-01 13:40:00,91.94,91.94,91.91,91.92,86100.0,82.2849,82.2849,82.2581,82.267,86100.0
2014-07-01 13:50:00,91.92,91.92,91.88,91.91,15000.0,82.267,82.267,82.2312,82.2581,15000.0
2014-07-01 14:00:00,91.91,91.92,91.86,91.88,41400.0,82.2581,82.267,82.2133,82.2312,41400.0
2014-07-01 14:10:00,91.9,91.92,91.89,91.89,15700.0,82.2491,82.267,82.2402,82.2402,15700.0
2014-07-01 14:20:00,91.89,91.89,91.81,91.81,9400.0,82.2402,82.2402,82.1686,82.1686,9400.0
2014-07-01 14:30:00,91.81,91.86,91.77,91.85,15600.0,82.1686,82.2133,82.1328,82.2044,15600.0
2014-07-01 14:40:00,91.86,91.87,91.78,91.8,20200.0,82.2133,82.2223,82.1417,82.1596,20200.0
2014-07-01 14:50:00,91.8,91.85,91.78,91.84,21500.0,82.1596,82.2044,82.1417,82.1954,21500.0
2014-07-01 15:00:00,91.84,91.86,91.82,91.85,68700.0,82.1954,82.2133,82.1775,82.2044,68700.0
2014-07-01 15:10:00,91.86,91.86,91.74,91.86,96300.0,82.2133,82.2133,82.1059,82.2133,96300.0
2014-07-01 15:20:00,91.87,91.88,91.83,91.84,120300.0,82.2223,82.2312,82.1865,82.1954,120300.0
2014-07-01 15:30:00,91.84,91.89,91.83,91.87,32600.0,82.1954,82.2402,82.1865,82.2223,32600.0
2014-07-01 15:40:00,91.87,91.88,91.84,91.86,73000.0,82.2223,82.2312,82.1954,82.2133,73000.0
2014-07-01 15:50:00,91.87,91.88,91.74,91.75,73000.0,82.2223,82.2312,82.1059,82.1149,73000.0
2014-07-02 09:30:00,91.45,91.54,91.23,91.51,27500.0,82.1503,82.2311,81.9527,82.2042,27500.0
2014-07-02 09:40:00,91.51,91.54,91.45,91.48,12800.0,82.2042,82.2311,82.1503,82.1772,12800.0
2014-07-02 09:50:00,91.49,91.5,91.41,91.46,11900.0,82.1862,82.1952,82.1144,82.1593,11900.0
2014-07-02 10:00:00,91.44,91.52,91.39,91.41,34900.0,82.1413,82.2132,82.0964,82.1144,34900.0
2014-07-02 10:10:00,91.41,91.46,91.38,91.46,20800.0,82.1144,82.1593,82.0874,82.1593,20800.0
2014-07-02 10:20:00,91.46,91.53,91.45,91.48,9000.0,82.1593,82.2222,82.1503,82.1772,9000.0
2014-07-02 10:30:00,91.48,91.52,91.47,91.5,5500.0,82.1772,82.2132,82.1683,82.1952,5500.0
2014-07-02 10:40:00,91.5,91.56,91.5,91.52,21000.0,82.1952,82.2491,82.1952,82.2132,21000.0
2014-07-02 10:50:00,91.52,91.54,91.49,91.5,11500.0,82.2132,82.2311,82.1862,82.1952,11500.0
2014-07-02 11:00:00,91.5,91.58,91.43,91.43,27500.0,82.1952,82.2671,82.1323,82.1323,27500.0
2014-07-02 11:10:00,91.44,91.46,91.39,91.42,36900.0,82.1413,82.1593,82.0964,82.1233,36900.0
2014-07-02 11:20:00,91.43,91.46,91.39,91.45,5300.0,82.1323,82.1593,82.0964,82.1503,5300.0
2014-07-02 11:30:00,91.45,91.52,91.45,91.49,7300.0,82.1503,82.2132,82.1503,82.1862,7300.0
2014-07-02 11:40:00,91.51,91.52,91.48,91.48,16300.0,82.2042,82.2132,82.1772,82.1772,16300.0
2014-07-02 11:50:00,91.48,91.49,91.45,91.46,20700.0,82.1772,82.1862,82.1503,82.1593,20700.0
2014-07-02 12:00:00,91.45,91.49,91.44,91.48,14700.0,82.1503,82.1862,82.1413,82.1772,14700.0
2014-07-02 12:10:00,91.48,91.54,91.48,91.5,3200.0,82.1772,82.2311,82.1772,82.1952,3200.0
2014-07-02 12:20:00,91.49,91.53,91.48,91.51,11100.0,82.1862,82.2222,82.1772,82.2042,11100.0
2014-07-02 12:30:00,91.5,91.5,91.45,91.46,8600.0,82.1952,82.1952,82.1503,82.1593,8600.0
2014-07-02 12:40:00,91.45,91.47,91.44,91.46,11600.0,82.1503,82.1683,82.1413,82.1593,11600.0
2014-07-02 12:50:00,91.45,91.47,91.4,91.47,10600.0,82.1503,82.1683,82.1054,82.1683,10600.0
2014-07-02 13:00:00,91.47,91.47,91.39,91.42,27500.0,82.1683,82.1683,82.0964,82.1233,27500.0
2014-07-02 13:10:00,91.43,91.43,91.4,91.41,35000.0,82.1323,82.1323,82.1054,82.1144,35000.0
2014-07-02 13:20:00,91.42,91.46,91.41,91.46,26800.0,82.1233,82.1593,82.1144,82.1593,26800.0
2014-07-02 13:30:00,91.45,91.46,91.39,91.39,40100.0,82.1503,82.1593,82.0964,82.0964,40100.0
2014-07-02 13:40:00,91.39,91.42,91.37,91.37,27500.0,82.0964,82.1233,82.0784,82.0784,27500.0
2014-07-02 13:50:00,91.37,91.43,91.36,91.42,33900.0,82.0784,82.1323,82.0694,82.1233,33900.0
2014-07-02 14:00:00,91.42,91.42,91.37,91.37,36600.0,82.1233,82.1233,82.0784,82.0784,36600.0
2014-07-02 14:10:00,91.38,91.4,91.37,91.38,29900.0,82.0874,82.1054,82.0784,82.0874,29900.0
2014-07-02 14:20:00,91.39,91.39,91.34,91.36,29500.0,82.0964,82.0964,82.0515,82.0694,29500.0
2014-07-02 14:30:00,91.36,91.42,91.36,91.36,114800.0,82.0694,82.1233,82.0694,82.0694,114800.0
2014-07-02 14:40:00,91.37,91.38,91.33,91.33,34200.0,82.0784,82.0874,82.0425,82.0425,34200.0
2014-07-02 14:50:00,91.33,91.36,91.3,91.34,69200.0,82.0425,82.0694,82.0155,82.0515,69200.0
2014-07-02 15:00:00,91.34,91.38,91.33,91.36,40600.0,82.0515,82.0874,82.0425,82.0694,40600.0
2014-07-02 15:10:00,91.33,91.39,91.33,91.36,41300.0,82.0425,82.0964,82.0425,82.0694,41300.0
2014-07-02 15:20:00,91.36,91.38,91.33,91.35,31300.0,82.0694,82.0874,82.0425,82.0605,31300.0
2014-07-02 15:30:00,91.36,91.39,91.36,91.36,83800.0,82.0694,82.0964,82.0694,82.0694,83800.0
2014-07-02 15:40:00,91.36,91.38,91.34,91.36,58700.0,82.0694,82.0874,82.0515,82.0694,58700.0
2014-07-02 15:50:00,91.37,91.45,91.35,91.44,262300.0,82.0784,82.1503,82.0605,82.1413,262300.0
2014-07-03 09:30:00,91.7,91.73,91.55,91.64,34500.0,82.3749,82.4018,82.2401,82.321,34500.0
2014-07-03 09:40:00,91.67,91.71,91.53,91.54,65100.0,82.3479,82.3839,82.2222,82.2311,65100.0
2014-07-03 09:50:00,91.54,91.65,91.53,91.62,39000.0,82.2311,82.33,82.2222,82.303,39000.0
2014-07-03 10:00:00,91.62,91.71,91.62,91.69,21000.0,82.303,82.3839,82.303,82.3659,21000.0
2014-07-03 10:10:00,91.69,91.74,91.64,91.64,34700.0,82.3659,82.4108,82.321,82.321,34700.0
2014-07-03 10:20:00,91.65,91.65,91.53,91.62,19800.0,82.33,82.33,82.2222,82.303,19800.0
2014-07-03 10:30:00,91.63,91.67,91.62,91.64,6400.0,82.312,82.3479,82.303,82.321,6400.0
2014-07-03 10:40:00,91.65,91.68,91.63,91.67,6300.0,82.33,82.3569,82.312,82.3479,6300.0
2014-07-03 10:50:00,91.67,91.73,91.67,91.71,8300.0,82.3479,82.4018,82.3479,82.3839,8300.0
2014-07-03 11:00:00,91.72,91.74,91.7,91.74,66700.0,82.3928,82.4108,82.3749,82.4108,66700.0
2014-07-03 11:10:00,91.73,91.76,91.73,91.74,55700.0,82.4018,82.4288,82.4018,82.4108,55700.0
2014-07-03 11:20:00,91.75,91.79,91.72,91.78,81100.0,82.4198,82.4557,82.3928,82.4467,81100.0
2014-07-03 11:30:00,91.79,91.86,91.78,91.84,58900.0,82.4557,82.5186,82.4467,82.5006,58900.0
2014-07-03 11:40:00,91.84,91.85,91.81,91.81,54900.0,82.5006,82.5096,82.4737,82.4737,54900.0
2014-07-03 11:50:00,91.82,91.87,91.82,91.87,53500.0,82.4827,82.5276,82.4827,82.5276,53500.0
2014-07-03 12:00:00,91.87,91.89,91.85,91.89,14700.0,82.5276,82.5456,82.5096,82.5456,14700.0
2014-07-03 12:10:00,91.89,91.93,91.89,91.91,47100.0,82.5456,82.5815,82.5456,82.5635,47100.0
2014-07-03 12:20:00,91.9,91.93,91.87,91.91,7400.0,82.5545,82.5815,82.5276,82.5635,7400.0
2014-07-03 12:30:00,91.92,91.93,91.91,91.93,13600.0,82.5725,82.5815,82.5635,82.5815,13600.0
2014-07-03 12:40:00,91.94,91.94,91.91,91.91,33900.0,82.5905,82.5905,82.5635,82.5635,33900.0
2014-07-03 12:50:00,91.91,91.93,91.82,91.88,120400.0,82.5635,82.5815,82.4827,82.5366,120400.0
2014-07-07 09:30:00,91.73,91.73,91.62,91.71,40400.0,82.4018,82.4018,82.303,82.3839,40400.0
2014-07-07 09:40:00,91.68,91.68,91.59,91.63,18400.0,82.3569,82.3569,82.2761,82.312,18400.0
2014-07-07 09:50:00,91.63,91.67,91.62,91.67,18000.0,82.312,82.3479,82.303,82.3479,18000.0
2014-07-07 10:00:00,91.67,91.68,91.62,91.68,21300.0,82.3479,82.3569,82.303,82.3569,21300.0
2014-07-07 10:10:00,91.69,91.76,91.69,91.75,112500.0,82.3659,82.4288,82.3659,82.4198,112500.0
2014-07-07 10:20:00,91.74,91.75,91.72,91.74,19500.0,82.4108,82.4198,82.3928,82.4108,19500.0
2014-07-07 10:30:00,91.74,91.74,91.68,91.7,12400.0,82.4108,82.4108,82.3569,82.3749,12400.0
2014-07-07 10:40:00,91.71,91.73,91.69,91.71,17700.0,82.3839,82.4018,82.3659,82.3839,17700.0
2014-07-07 10:50:00,91.69,91.71,91.51,91.54,42000.0,82.3659,82.3839,82.2042,82.2311,42000.0
2014-07-07 11:00:00,91.53,91.56,91.49,91.51,20500.0,82.2222,82.2491,82.1862,82.2042,20500.0
2014-07-07 11:10:00,91.48,91.54,91.48,91.53,24800.0,82.1772,82.2311,82.1772,82.2222,24800.0
2014-07-07 11:20:00,91.52,91.52,91.46,91.49,12400.0,82.2132,82.2132,82.1593,82.1862,12400.0
2014-07-07 11:30:00,91.47,91.52,91.46,91.5,30700.0,82.1683,82.2132,82.1593,82.1952,30700.0
2014-07-07 11:40:00,91.51,91.51,91.4,91.41,20200.0,82.2042,82.2042,82.1054,82.1144,20200.0
2014-07-07 11:50:00,91.41,91.46,91.41,91.44,15200.0,82.1144,82.1593,82.1144,82.1413,15200.0
2014-07-07 12:00:00,91.45,91.53,91.45,91.5,11000.0,82.1503,82.2222,82.1503,82.1952,11000.0
2014-07-07 12:10:00,91.52,91.52,91.47,91.48,6800.0,82.2132,82.2132,82.1683,82.1772,6800.0
2014-07-07 12:20:00,91.49,91.52,91.49,91.5,5800.0,82.1862,82.2132,82.1862,82.1952,5800.0
2014-07-07 12:30:00,91.49,91.5,91.46,91.46,9200.0,82.1862,82.1952,82.1593,82.1593,9200.0
2014-07-07 12:40:00,91.47,91.49,91.43,91.43,20100.0,82.1683,82.1862,82.1323,82.1323,20100.0
2014-07-07 12:50:00,91.41,91.45,91.4,91.45,6800.0,82.1144,82.1503,82.1054,82.1503,6800.0
2014-07-07 13:00:00,91.45,91.47,91.44,91.46,5000.0,82.1503,82.1683,82.1413,82.1593,5000.0
2014-07-07 13:10:00,91.47,91.47,91.44,91.44,6700.0,82.1683,82.1683,82.1413,82.1413,6700.0
2014-07-07 13:20:00,91.46,91.47,91.43,91.44,4800.0,82.1593,82.1683,82.1323,82.1413,4800.0
2014-07-07 13:30:00,91.43,91.48,91.43,91.45,21600.0,82.1323,82.1772,82.1323,82.1503,21600.0
2014-07-07 13:40:00,91.45,91.58,91.44,91.58,8100.0,82.1503,82.2671,82.1413,82.2671,8100.0
2014-07-07 13:50:00,91.57,91.58,91.52,91.52,8200.0,82.2581,82.2671,82.2132,82.2132,8200.0
2014-07-07 14:00:00,91.52,91.54,91.5,91.53,9800.0,82.2132,82.2311,82.1952,82.2222,9800.0
2014-07-07 14:10:00,91.53,91.54,91.51,91.54,9300.0,82.2222,82.2311,82.2042,82.2311,9300.0
2014-07-07 14:20:00,91.54,91.54,91.46,91.47,3700.0,82.2311,82.2311,82.1593,82.1683,3700.0
2014-07-07 14:30:00,91.43,91.43,91.35,91.38,36800.0,82.1323,82.1323,82.0605,82.0874,36800.0
2014-07-07 14:40:00,91.38,91.42,91.37,91.42,13600.0,82.0874,82.1233,82.0784,82.1233,13600.0
2014-07-07 14:50:00,91.42,91.47,91.4,91.43,9900.0,82.1233,82.1683,82.1054,82.1323,9900.0
2014-07-07 15:00:00,91.43,91.44,91.4,91.42,5400.0,82.1323,82.1413,82.1054,82.1233,5400.0
2014-07-07 15:10:00,91.43,91.45,91.39,91.42,24900.0,82.1323,82.1503,82.0964,82.1233,24900.0
2014-07-07 15:20:00,91.42,91.43,91.39,91.42,16400.0,82.1233,82.1323,82.0964,82.1233,16400.0
2014-07-07 15:30:00,91.41,91.43,91.39,91.4,36700.0,82.1144,82.1323,82.0964,82.1054,36700.0
2014-07-07 15:40:00,91.4,91.43,91.38,91.41,28500.0,82.1054,82.1323,82.0874,82.1144,28500.0
2014-07-07 15:50:00,91.42,91.47,91.4,91.44,226200.0,82.1233,82.1683,82.1054,82.1413,226200.0
2014-07-08 09:30:00,91.31,91.32,90.98,90.99,33500.0,82.0245,82.0335,81.7281,81.7371,33500.0
2014-07-08 09:40:00,90.97,91.0,90.89,90.89,31800.0,81.7191,81.7461,81.6472,81.6472,31800.0
2014-07-08 09:50:00,90.9,90.91,90.81,90.91,43000.0,81.6562,81.6652,81.5754,81.6652,43000.0
2014-07-08 10:00:00,90.88,90.89,90.7,90.76,21000.0,81.6383,81.6472,81.4766,81.5305,21000.0
2014-07-08 10:10:00,90.77,90.81,90.72,90.75,16600.0,81.5394,81.5754,81.4945,81.5215,16600.0
2014-07-08 10:20:00,90.72,90.73,90.6,90.66,79200.0,81.4945,81.5035,81.3867,81.4406,79200.0
2014-07-08 10:30:00,90.63,90.63,90.5,90.6,21100.0,81.4137,81.4137,81.2969,81.3867,21100.0
2014-07-08 10:40:00,90.61,90.67,90.57,90.67,27700.0,81.3957,81.4496,81.3598,81.4496,27700.0
2014-07-08 10:50:00,90.67,90.69,90.64,90.67,19900.0,81.4496,81.4676,81.4227,81.4496,19900.0
2014-07-08 11:00:00,90.67,90.67,90.55,90.56,12800.0,81.4496,81.4496,81.3418,81.3508,12800.0
2014-07-08 11:10:00,90.57,90.63,90.54,90.57,14300.0,81.3598,81.4137,81.3328,81.3598,14300.0
2014-07-08 11:20:00,90.53,90.55,90.41,90.41,18000.0,81.3239,81.3418,81.2161,81.2161,18000.0
2014-07-08 11:30:00,90.4,90.54,90.37,90.54,15100.0,81.2071,81.3328,81.1801,81.3328,15100.0
2014-07-08 11:40:00,90.53,90.54,90.42,90.45,6800.0,81.3239,81.3328,81.225,81.252,6800.0
2014-07-08 11:50:00,90.46,90.46,90.34,90.42,9500.0,81.261,81.261,81.1532,81.225,9500.0
2014-07-08 12:00:00,90.44,90.47,90.41,90.42,12500.0,81.243,81.27,81.2161,81.225,12500.0
2014-07-08 12:10:00,90.42,90.43,90.31,90.33,16500.0,81.225,81.234,81.1262,81.1442,16500.0
2014-07-08 12:20:00,90.33,90.44,90.33,90.44,7500.0,81.1442,81.243,81.1442,81.243,7500.0
2014-07-08 12:30:00,90.45,90.5,90.4,90.41,14500.0,81.252,81.2969,81.2071,81.2161,14500.0
2014-07-08 12:40:00,90.4,90.5,90.39,90.49,13700.0,81.2071,81.2969,81.1981,81.2879,13700.0
2014-07-08 12:50:00,90.49,90.57,90.49,90.55,9500.0,81.2879,81.3598,81.2879,81.3418,9500.0
2014-07-08 13:00:00,90.55,90.56,90.49,90.49,10700.0,81.3418,81.3508,81.2879,81.2879,10700.0
2014-07-08 13:10:00,90.49,90.66,90.49,90.65,14100.0,81.2879,81.4406,81.2879,81.4316,14100.0
2014-07-08 13:20:00,90.65,90.7,90.64,90.67,51500.0,81.4316,81.4766,81.4227,81.4496,51500.0
2014-07-08 13:30:00,90.68,90.71,90.65,90.69,32800.0,81.4586,81.4855,81.4316,81.4676,32800.0
2014-07-08 13:40:00,90.69,90.78,90.69,90.72,57400.0,81.4676,81.5484,81.4676,81.4945,57400.0
2014-07-08 13:50:00,90.73,90.78,90.73,90.73,25300.0,81.5035,81.5484,81.5035,81.5035,25300.0
2014-07-08 14:00:00,90.73,90.73,90.65,90.67,13000.0,81.5035,81.5035,81.4316,81.4496,13000.0
2014-07-08 14:10:00,90.68,90.73,90.66,90.69,6900.0,81.4586,81.5035,81.4406,81.4676,6900.0
2014-07-08 14:20:00,90.68,90.72,90.66,90.68,11600.0,81.4586,81.4945,81.4406,81.4586,11600.0
2014-07-08 14:30:00,90.69,90.7,90.61,90.64,26800.0,81.4676,81.4766,81.3957,81.4227,26800.0
2014-07-08 14:40:00,90.64,90.72,90.63,90.65,36600.0,81.4227,81.4945,81.4137,81.4316,36600.0
2014-07-08 14:50:00,90.66,90.68,90.61,90.62,8200.0,81.4406,81.4586,81.3957,81.4047,8200.0
2014-07-08 15:00:00,90.63,90.64,90.53,90.58,29000.0,81.4137,81.4227,81.3239,81.3688,29000.0
2014-07-08 15:10:00,90.57,90.65,90.55,90.6,11700.0,81.3598,81.4316,81.3418,81.3867,11700.0
2014-07-08 15:20:00,90.61,90.68,90.6,90.64,9700.0,81.3957,81.4586,81.3867,81.4227,9700.0
2014-07-08 15:30:00,90.61,90.69,90.61,90.69,48400.0,81.3957,81.4676,81.3957,81.4676,48400.0
2014-07-08 15:40:00,90.68,90.69,90.63,90.63,28400.0,81.4586,81.4676,81.4137,81.4137,28400.0
2014-07-08 15:50:00,90.62,90.67,90.59,90.65,100600.0,81.4047,81.4496,81.3777,81.4316,100600.0
2014-07-09 09:30:00,90.85,91.05,90.77,91.0,33800.0,81.6113,81.791,81.5394,81.7461,33800.0
2014-07-09 09:40:00,90.99,91.01,90.9,90.92,48100.0,81.7371,81.755,81.6562,81.6742,48100.0
2014-07-09 09:50:00,90.93,90.93,90.7,90.7,35100.0,81.6832,81.6832,81.4766,81.4766,35100.0
2014-07-09 10:00:00,90.72,90.84,90.69,90.76,29000.0,81.4945,81.6023,81.4676,81.5305,29000.0
2014-07-09 10:10:00,90.76,90.77,90.65,90.67,19700.0,81.5305,81.5394,81.4316,81.4496,19700.0
2014-07-09 10:20:00,90.66,90.83,90.62,90.81,16100.0,81.4406,81.5933,81.4047,81.5754,16100.0
2014-07-09 10:30:00,90.85,90.96,90.79,90.96,30600.0,81.6113,81.7101,81.5574,81.7101,30600.0
2014-07-09 10:40:00,90.95,91.03,90.91,91.0,23000.0,81.7011,81.773,81.6652,81.7461,23000.0
2014-07-09 10:50:00,91.0,91.0,90.93,90.94,13000.0,81.7461,81.7461,81.6832,81.6922,13000.0
2014-07-09 11:00:00,90.94,90.97,90.91,90.92,9700.0,81.6922,81.7191,81.6652,81.6742,9700.0
2014-07-09 11:10:00,90.9,90.9,90.8,90.87,54600.0,81.6562,81.6562,81.5664,81.6293,54600.0
2014-07-09 11:20:00,90.87,90.95,90.87,90.94,16200.0,81.6293,81.7011,81.6293,81.6922,16200.0
2014-07-09 11:30:00,90.94,90.94,90.82,90.85,6600.0,81.6922,81.6922,81.5844,81.6113,6600.0
2014-07-09 11:40:00,90.87,90.9,90.84,90.85,10700.0,81.6293,81.6562,81.6023,81.6113,10700.0
2014-07-09 11:50:00,90.85,90.91,90.83,90.88,10200.0,81.6113,81.6652,81.5933,81.6383,10200.0
2014-07-09 12:00:00,90.89,90.92,90.87,90.92,13200.0,81.6472,81.6742,81.6293,81.6742,13200.0
2014-07-09 12:10:00,90.93,90.96,90.87,90.88,89400.0,81.6832,81.7101,81.6293,81.6383,89400.0
2014-07-09 12:20:00,90.89,90.93,90.87,90.89,8900.0,81.6472,81.6832,81.6293,81.6472,8900.0
2014-07-09 12:30:00,90.91,90.93,90.86,90.9,14300.0,81.6652,81.6832,81.6203,81.6562,14300.0
2014-07-09 12:40:00,90.91,90.93,90.89,90.9,22600.0,81.6652,81.6832,81.6472,81.6562,22600.0
2014-07-09 12:50:00,90.9,90.95,90.88,90.94,20200.0,81.6562,81.7011,81.6383,81.6922,20200.0
2014-07-09 13:00:00,90.94,90.95,90.92,90.93,16700.0,81.6922,81.7011,81.6742,81.6832,16700.0
2014-07-09 13:10:00,90.93,90.98,90.91,90.96,6100.0,81.6832,81.7281,81.6652,81.7101,6100.0
2014-07-09 13:20:00,90.96,90.97,90.93,90.93,6500.0,81.7101,81.7191,81.6832,81.6832,6500.0
2014-07-09 13:30:00,90.93,90.99,90.93,90.98,7600.0,81.6832,81.7371,81.6832,81.7281,7600.0
2014-07-09 13:40:00,90.99,91.0,90.97,90.99,11500.0,81.7371,81.7461,81.7191,81.7371,11500.0
2014-07-09 13:50:00,91.0,91.01,90.97,90.97,14000.0,81.7461,81.755,81.7191,81.7191,14000.0
2014-07-09 14:00:00,90.95,90.96,90.78,90.84,28300.0,81.7011,81.7101,81.5484,81.6023,28300.0
2014-07-09 14:10:00,90.85,91.13,90.83,91.11,22300.0,81.6113,81.8628,81.5933,81.8449,22300.0
2014-07-09 14:20:00,91.11,91.13,91.05,91.09,20300.0,81.8449,81.8628,81.791,81.8269,20300.0
2014-07-09 14:30:00,91.08,91.08,90.99,91.03,57900.0,81.8179,81.8179,81.7371,81.773,57900.0
2014-07-09 14:40:00,91.03,91.09,91.01,91.05,62200.0,81.773,81.8269,81.755,81.791,62200.0
2014-07-09 14:50:00,91.07,91.13,91.07,91.07,23800.0,81.8089,81.8628,81.8089,81.8089,23800.0
2014-07-09 15:00:00,91.08,91.12,91.05,91.11,23400.0,81.8179,81.8539,81.791,81.8449,23400.0
2014-07-09 15:10:00,91.15,91.17,91.05,91.08,16700.0,81.8808,81.8988,81.791,81.8179,16700.0
2014-07-09 15:20:00,91.09,91.1,91.05,91.09,9700.0,81.8269,81.8359,81.791,81.8269,9700.0
2014-07-09 15:30:00,91.1,91.15,91.05,91.15,15800.0,81.8359,81.8808,81.791,81.8808,15800.0
2014-07-09 15:40:00,91.14,91.18,91.07,91.08,24000.0,81.8718,81.9078,81.8089,81.8179,24000.0
2014-07-09 15:50:00,91.07,91.12,91.05,91.12,41600.0,81.8089,81.8539,81.791,81.8539,41600.0
2014-07-10 09:30:00,90.23,90.25,89.96,90.22,620100.0,81.0544,81.0723,80.8118,81.0454,620100.0
2014-07-10 09:40:00,90.19,90.23,90.02,90.02,357800.0,81.0184,81.0544,80.8657,80.8657,357800.0
2014-07-10 09:50:00,90.03,90.19,90.0,90.19,49100.0,80.8747,81.0184,80.8477,81.0184,49100.0
2014-07-10 10:00:00,90.17,90.35,90.16,90.31,31000.0,81.0005,81.1622,80.9915,81.1262,31000.0
2014-07-10 10:10:00,90.35,90.35,90.26,90.3,13000.0,81.1622,81.1622,81.0813,81.1172,13000.0
2014-07-10 10:20:00,90.33,90.47,90.33,90.46,20300.0,81.1442,81.27,81.1442,81.261,20300.0
2014-07-10 10:30:00,90.46,90.47,90.39,90.4,26900.0,81.261,81.27,81.1981,81.2071,26900.0
2014-07-10 10:40:00,90.4,90.55,90.4,90.54,24200.0,81.2071,81.3418,81.2071,81.3328,24200.0
2014-07-10 10:50:00,90.55,90.64,90.51,90.63,24000.0,81.3418,81.4227,81.3059,81.4137,24000.0
2014-07-10 11:00:00,90.64,90.71,90.63,90.68,23600.0,81.4227,81.4855,81.4137,81.4586,23600.0
2014-07-10 11:10:00,90.68,90.7,90.63,90.65,9500.0,81.4586,81.4766,81.4137,81.4316,9500.0
2014-07-10 11:20:00,90.68,90.73,90.62,90.63,10200.0,81.4586,81.5035,81.4047,81.4137,10200.0
2014-07-10 11:30:00,90.63,90.7,90.59,90.7,17900.0,81.4137,81.4766,81.3777,81.4766,17900.0
2014-07-10 11:40:00,90.68,90.68,90.58,90.6,96200.0,81.4586,81.4586,81.3688,81.3867,96200.0
2014-07-10 11:50:00,90.61,90.67,90.58,90.66,27200.0,81.3957,81.4496,81.3688,81.4406,27200.0
2014-07-10 12:00:00,90.65,90.68,90.62,90.65,12700.0,81.4316,81.4586,81.4047,81.4316,12700.0
2014-07-10 12:10:00,90.64,90.75,90.63,90.71,8500.0,81.4227,81.5215,81.4137,81.4855,8500.0
2014-07-10 12:20:00,90.73,90.85,90.72,90.84,19400.0,81.5035,81.6113,81.4945,81.6023,19400.0
2014-07-10 12:30:00,90.85,90.87,90.82,90.83,4600.0,81.6113,81.6293,81.5844,81.5933,4600.0
2014-07-10 12:40:00,90.82,90.84,90.77,90.77,7400.0,81.5844,81.6023,81.5394,81.5394,7400.0
2014-07-10 12:50:00,90.77,90.77,90.72,90.77,10400.0,81.5394,81.5394,81.4945,81.5394,10400.0
2014-07-10 13:00:00,90.78,90.82,90.75,90.8,8600.0,81.5484,81.5844,81.5215,81.5664,8600.0
2014-07-10 13:10:00,90.79,90.82,90.79,90.82,9700.0,81.5574,81.5844,81.5574,81.5844,9700.0
2014-07-10 13:20:00,90.82,90.98,90.82,90.97,14500.0,81.5844,81.7281,81.5844,81.7191,14500.0
2014-07-10 13:30:00,90.98,91.02,90.93,91.02,5000.0,81.7281,81.764,81.6832,81.764,5000.0
2014-07-10 13:40:00,91.04,91.05,90.95,90.95,29300.0,81.782,81.791,81.7011,81.7011,29300.0
2014-07-10 13:50:00,90.96,90.96,90.87,90.88,19300.0,81.7101,81.7101,81.6293,81.6383,19300.0
2014-07-10 14:00:00,90.89,90.93,90.88,90.91,21600.0,81.6472,81.6832,81.6383,81.6652,21600.0
2014-07-10 14:10:00,90.91,90.93,90.85,90.86,19600.0,81.6652,81.6832,81.6113,81.6203,19600.0
2014-07-10 14:20:00,90.86,90.9,90.85,90.9,22900.0,81.6203,81.6562,81.6113,81.6562,22900.0
2014-07-10 14:30:00,90.92,90.93,90.75,90.77,11900.0,81.6742,81.6832,81.5215,81.5394,11900.0
2014-07-10 14:40:00,90.77,90.8,90.68,90.72,21200.0,81.5394,81.5664,81.4586,81.4945,21200.0
2014-07-10 14:50:00,90.71,90.76,90.65,90.65,22700.0,81.4855,81.5305,81.4316,81.4316,22700.0
2014-07-10 15:00:00,90.64,90.65,90.57,90.62,24500.0,81.4227,81.4316,81.3598,81.4047,24500.0
2014-07-10 15:10:00,90.62,90.66,90.6,90.65,118000.0,81.4047,81.4406,81.3867,81.4316,118000.0
2014-07-10 15:20:00,90.64,90.75,90.61,90.74,35900.0,81.4227,81.5215,81.3957,81.5125,35900.0
2014-07-10 15:30:00,90.73,90.76,90.7,90.74,14700.0,81.5035,81.5305,81.4766,81.5125,14700.0
2014-07-10 15:40:00,90.74,90.82,90.72,90.72,16000.0,81.5125,81.5844,81.4945,81.4945,16000.0
2014-07-10 15:50:00,90.75,90.75,90.69,90.73,90300.0,81.5215,81.5215,81.4676,81.5035,90300.0
2014-07-11 09:30:00,90.78,90.91,90.66,90.69,63200.0,81.5484,81.6652,81.4406,81.4676,63200.0
2014-07-11 09:40:00,90.67,90.71,90.56,90.6,27200.0,81.4496,81.4855,81.3508,81.3867,27200.0
2014-07-11 09:50:00,90.61,90.8,90.61,90.74,36000.0,81.3957,81.5664,81.3957,81.5125,36000.0
2014-07-11 10:00:00,90.75,90.78,90.67,90.77,45300.0,81.5215,81.5484,81.4496,81.5394,45300.0
2014-07-11 10:10:00,90.78,90.9,90.73,90.9,35000.0,81.5484,81.6562,81.5035,81.6562,35000.0
2014-07-11 10:20:00,90.91,90.91,90.82,90.83,13900.0,81.6652,81.6652,81.5844,81.5933,13900.0
2014-07-11 10:30:00,90.83,90.86,90.71,90.71,11300.0,81.5933,81.6203,81.4855,81.4855,11300.0
2014-07-11 10:40:00,90.68,90.79,90.67,90.76,10400.0,81.4586,81.5574,81.4496,81.5305,10400.0
2014-07-11 10:50:00,90.79,90.8,90.71,90.73,7100.0,81.5574,81.5664,81.4855,81.5035,7100.0
2014-07-11 11:00:00,90.72,90.77,90.69,90.77,4900.0,81.4945,81.5394,81.4676,81.5394,4900.0
2014-07-11 11:10:00,90.76,90.77,90.7,90.73,5900.0,81.5305,81.5394,81.4766,81.5035,5900.0
2014-07-11 11:20:00,90.71,90.71,90.61,90.67,10700.0,81.4855,81.4855,81.3957,81.4496,10700.0
2014-07-11 11:30:00,90.71,90.77,90.71,90.74,23400.0,81.4855,81.5394,81.4855,81.5125,23400.0
2014-07-11 11:40:00,90.73,90.77,90.69,90.7,11200.0,81.5035,81.5394,81.4676,81.4766,11200.0
2014-07-11 11:50:00,90.69,90.7,90.66,90.68,9800.0,81.4676,81.4766,81.4406,81.4586,9800.0
2014-07-11 12:00:00,90.67,90.69,90.64,90.69,11600.0,81.4496,81.4676,81.4227,81.4676,11600.0
2014-07-11 12:10:00,90.7,90.71,90.65,90.69,6600.0,81.4766,81.4855,81.4316,81.4676,6600.0
2014-07-11 12:20:00,90.65,90.69,90.64,90.68,94400.0,81.4316,81.4676,81.4227,81.4586,94400.0
2014-07-11 12:30:00,90.69,90.69,90.67,90.68,4300.0,81.4676,81.4676,81.4496,81.4586,4300.0
2014-07-11 12:40:00,90.68,90.7,90.66,90.66,5800.0,81.4586,81.4766,81.4406,81.4406,5800.0
2014-07-11 12:50:00,90.66,90.73,90.65,90.71,26700.0,81.4406,81.5035,81.4316,81.4855,26700.0
2014-07-11 13:00:00,90.71,90.78,90.71,90.78,7800.0,81.4855,81.5484,81.4855,81.5484,7800.0
2014-07-11 13:10:00,90.78,90.84,90.76,90.82,50500.0,81.5484,81.6023,81.5305,81.5844,50500.0
2014-07-11 13:20:00,90.83,90.87,90.83,90.85,20600.0,81.5933,81.6293,81.5933,81.6113,20600.0
2014-07-11 13:30:00,90.87,90.87,90.82,90.82,11500.0,81.6293,81.6293,81.5844,81.5844,11500.0
2014-07-11 13:40:00,90.82,90.85,90.82,90.84,15300.0,81.5844,81.6113,81.5844,81.6023,15300.0
2014-07-11 13:50:00,90.84,90.84,90.82,90.83,10400.0,81.6023,81.6023,81.5844,81.5933,10400.0
2014-07-11 14:00:00,90.82,90.91,90.82,90.9,15600.0,81.5844,81.6652,81.5844,81.6562,15600.0
2014-07-11 14:10:00,90.88,90.9,90.84,90.85,10400.0,81.6383,81.6562,81.6023,81.6113,10400.0
2014-07-11 14:20:00,90.86,90.92,90.86,90.9,2300.0,81.6203,81.6742,81.6203,81.6562,2300.0
2014-07-11 14:30:00,90.9,90.94,90.9,90.93,10100.0,81.6562,81.6922,81.6562,81.6832,10100.0
2014-07-11 14:40:00,90.91,90.93,90.91,90.91,7500.0,81.6652,81.6832,81.6652,81.6652,7500.0
2014-07-11 14:50:00,90.9,90.91,90.87,90.89,27200.0,81.6562,81.6652,81.6293,81.6472,27200.0
2014-07-11 15:00:00,90.89,90.91,90.86,90.91,18200.0,81.6472,81.6652,81.6203,81.6652,18200.0
2014-07-11 15:10:00,90.91,90.92,90.88,90.9,21700.0,81.6652,81.6742,81.6383,81.6562,21700.0
2014-07-11 15:20:00,90.92,90.96,90.89,90.95,52800.0,81.6742,81.7101,81.6472,81.7011,52800.0
2014-07-11 15:30:00,90.95,90.98,90.93,90.96,266100.0,81.7011,81.7281,81.6832,81.7101,266100.0
2014-07-11 15:40:00,90.95,90.95,90.89,90.89,74100.0,81.7011,81.7011,81.6472,81.6472,74100.0
2014-07-11 15:50:00,90.9,90.93,90.89,90.93,49900.0,81.6562,81.6832,81.6472,81.6832,49900.0
2014-07-14 09:30:00,91.4,91.46,91.25,91.29,33800.0,82.1054,82.1593,81.9706,82.0066,33800.0
2014-07-14 09:40:00,91.32,91.48,91.31,91.42,6400.0,82.0335,82.1772,82.0245,82.1233,6400.0
2014-07-14 09:50:00,91.43,91.43,91.33,91.35,8100.0,82.1323,82.1323,82.0425,82.0605,8100.0
2014-07-14 10:00:00,91.41,91.44,91.39,91.41,16000.0,82.1144,82.1413,82.0964,82.1144,16000.0
2014-07-14 10:10:00,91.39,91.44,91.39,91.39,12400.0,82.0964,82.1413,82.0964,82.0964,12400.0
2014-07-14 10:20:00,91.43,91.44,91.4,91.41,6400.0,82.1323,82.1413,82.1054,82.1144,6400.0
2014-07-14 10:30:00,91.4,91.45,91.4,91.42,10100.0,82.1054,82.1503,82.1054,82.1233,10100.0
2014-07-14 10:40:00,91.41,91.52,91.41,91.51,107400.0,82.1144,82.2132,82.1144,82.2042,107400.0
2014-07-14 10:50:00,91.52,91.56,91.5,91.53,34000.0,82.2132,82.2491,82.1952,82.2222,34000.0
2014-07-14 11:00:00,91.54,91.6,91.54,91.6,18800.0,82.2311,82.285,82.2311,82.285,18800.0
2014-07-14 11:10:00,91.6,91.62,91.56,91.56,7300.0,82.285,82.303,82.2491,82.2491,7300.0
2014-07-14 11:20:00,91.56,91.6,91.56,91.59,8200.0,82.2491,82.285,82.2491,82.2761,8200.0
2014-07-14 11:30:00,91.59,91.59,91.5,91.52,19600.0,82.2761,82.2761,82.1952,82.2132,19600.0
2014-07-14 11:40:00,91.51,91.56,91.51,91.54,15100.0,82.2042,82.2491,82.2042,82.2311,15100.0
2014-07-14 11:50:00,91.53,91.55,91.51,91.51,10900.0,82.2222,82.2401,82.2042,82.2042,10900.0
2014-07-14 12:00:00,91.5,91.55,91.49,91.54,8300.0,82.1952,82.2401,82.1862,82.2311,8300.0
2014-07-14 12:10:00,91.54,91.55,91.52,91.52,4000.0,82.2311,82.2401,82.2132,82.2132,4000.0
2014-07-14 12:20:00,91.52,91.57,91.52,91.53,3500.0,82.2132,82.2581,82.2132,82.2222,3500.0
2014-07-14 12:30:00,91.53,91.54,91.49,91.49,3900.0,82.2222,82.2311,82.1862,82.1862,3900.0
2014-07-14 12:40:00,91.49,91.53,91.48,91.48,3200.0,82.1862,82.2222,82.1772,82.1772,3200.0
2014-07-14 12:50:00,91.45,91.46,91.41,91.43,13500.0,82.1503,82.1593,82.1144,82.1323,13500.0
2014-07-14 13:00:00,91.44,91.48,91.43,91.48,15800.0,82.1413,82.1772,82.1323,82.1772,15800.0
2014-07-14 13:10:00,91.47,91.47,91.44,91.46,6600.0,82.1683,82.1683,82.1413,82.1593,6600.0
2014-07-14 13:20:00,91.48,91.52,91.48,91.5,14300.0,82.1772,82.2132,82.1772,82.1952,14300.0
2014-07-14 13:30:00,91.49,91.5,91.47,91.48,8500.0,82.1862,82.1952,82.1683,82.1772,8500.0
2014-07-14 13:40:00,91.49,91.54,91.49,91.51,12600.0,82.1862,82.2311,82.1862,82.2042,12600.0
2014-07-14 13:50:00,91.51,91.53,91.49,91.51,6600.0,82.2042,82.2222,82.1862,82.2042,6600.0
2014-07-14 14:00:00,91.51,91.52,91.49,91.5,5000.0,82.2042,82.2132,82.1862,82.1952,5000.0
2014-07-14 14:10:00,91.5,91.51,91.46,91.49,7100.0,82.1952,82.2042,82.1593,82.1862,7100.0
2014-07-14 14:20:00,91.49,91.52,91.49,91.49,15200.0,82.1862,82.2132,82.1862,82.1862,15200.0
2014-07-14 14:30:00,91.48,91.51,91.48,91.51,6400.0,82.1772,82.2042,82.1772,82.2042,6400.0
2014-07-14 14:40:00,91.52,91.53,91.49,91.5,12100.0,82.2132,82.2222,82.1862,82.1952,12100.0
2014-07-14 14:50:00,91.51,91.55,91.49,91.55,16200.0,82.2042,82.2401,82.1862,82.2401,16200.0
2014-07-14 15:00:00,91.55,91.55,91.5,91.52,11300.0,82.2401,82.2401,82.1952,82.2132,11300.0
2014-07-14 15:10:00,91.53,91.53,91.44,91.45,7500.0,82.2222,82.2222,82.1413,82.1503,7500.0
2014-07-14 15:20:00,91.45,91.45,91.43,91.45,5200.0,82.1503,82.1503,82.1323,82.1503,5200.0
2014-07-14 15:30:00,91.43,91.48,91.43,91.47,11200.0,82.1323,82.1772,82.1323,82.1683,11200.0
2014-07-14 15:40:00,91.48,91.49,91.42,91.45,24400.0,82.1772,82.1862,82.1233,82.1503,24400.0
2014-07-14 15:50:00,91.43,91.47,91.43,91.47,47900.0,82.1323,82.1683,82.1323,82.1683,47900.0
2014-07-15 09:30:00,91.46,91.63,91.44,91.5,29800.0,82.1593,82.312,82.1413,82.1952,29800.0
2014-07-15 09:40:00,91.51,91.62,91.5,91.52,26900.0,82.2042,82.303,82.1952,82.2132,26900.0
2014-07-15 09:50:00,91.52,91.52,91.32,91.38,23500.0,82.2132,82.2132,82.0335,82.0874,23500.0
2014-07-15 10:00:00,91.41,91.48,91.33,91.42,20700.0,82.1144,82.1772,82.0425,82.1233,20700.0
2014-07-15 10:10:00,91.42,91.44,91.11,91.21,34700.0,82.1233,82.1413,81.8449,81.9347,34700.0
2014-07-15 10:20:00,91.23,91.26,91.16,91.2,20900.0,81.9527,81.9796,81.8898,81.9257,20900.0
2014-07-15 10:30:00,91.22,91.25,91.05,91.05,85200.0,81.9437,81.9706,81.791,81.791,85200.0
2014-07-15 10:40:00,91.03,91.03,90.83,90.86,68100.0,81.773,81.773,81.5933,81.6203,68100.0
2014-07-15 10:50:00,90.82,91.0,90.81,90.97,165200.0,81.5844,81.7461,81.5754,81.7191,165200.0
2014-07-15 11:00:00,90.94,90.98,90.87,90.97,55400.0,81.6922,81.7281,81.6293,81.7191,55400.0
2014-07-15 11:10:00,90.96,91.12,90.96,91.11,61700.0,81.7101,81.8539,81.7101,81.8449,61700.0
2014-07-15 11:20:00,91.11,91.13,91.04,91.04,56800.0,81.8449,81.8628,81.782,81.782,56800.0
2014-07-15 11:30:00,91.03,91.03,90.9,90.95,103700.0,81.773,81.773,81.6562,81.7011,103700.0
2014-07-15 11:40:00,90.95,90.95,90.82,90.87,42200.0,81.7011,81.7011,81.5844,81.6293,42200.0
2014-07-15 11:50:00,90.87,90.91,90.65,90.66,29000.0,81.6293,81.6652,81.4316,81.4406,29000.0
2014-07-15 12:00:00,90.66,90.75,90.58,90.7,69500.0,81.4406,81.5215,81.3688,81.4766,69500.0
2014-07-15 12:10:00,90.7,90.79,90.67,90.77,27500.0,81.4766,81.5574,81.4496,81.5394,27500.0
2014-07-15 12:20:00,90.76,90.87,90.72,90.85,44100.0,81.5305,81.6293,81.4945,81.6113,44100.0
2014-07-15 12:30:00,90.85,90.97,90.83,90.97,10600.0,81.6113,81.7191,81.5933,81.7191,10600.0
2014-07-15 12:40:00,90.99,91.02,90.96,91.01,17400.0,81.7371,81.764,81.7101,81.755,17400.0
2014-07-15 12:50:00,90.97,90.97,90.89,90.89,14500.0,81.7191,81.7191,81.6472,81.6472,14500.0
2014-07-15 13:00:00,90.89,90.96,90.87,90.96,28100.0,81.6472,81.7101,81.6293,81.7101,28100.0
2014-07-15 13:10:00,90.96,91.15,90.94,91.14,78800.0,81.7101,81.8808,81.6922,81.8718,78800.0
2014-07-15 13:20:00,91.14,91.14,91.04,91.06,11800.0,81.8718,81.8718,81.782,81.8,11800.0
2014-07-15 13:30:00,91.08,91.12,91.04,91.05,34100.0,81.8179,81.8539,81.782,81.791,34100.0
2014-07-15 13:40:00,91.06,91.09,91.02,91.09,24800.0,81.8,81.8269,81.764,81.8269,24800.0
2014-07-15 13:50:00,91.08,91.11,90.99,91.02,18600.0,81.8179,81.8449,81.7371,81.764,18600.0
2014-07-15 14:00:00,91.02,91.08,90.98,91.02,106600.0,81.764,81.8179,81.7281,81.764,106600.0
2014-07-15 14:10:00,91.03,91.16,91.03,91.16,74800.0,81.773,81.8898,81.773,81.8898,74800.0
2014-07-15 14:20:00,91.15,91.17,91.08,91.14,27200.0,81.8808,81.8988,81.8179,81.8718,27200.0
2014-07-15 14:30:00,91.13,91.14,91.06,91.06,28100.0,81.8628,81.8718,81.8,81.8,28100.0
2014-07-15 14:40:00,91.06,91.11,91.06,91.07,22600.0,81.8,81.8449,81.8,81.8089,22600.0
2014-07-15 14:50:00,91.08,91.11,91.05,91.11,38400.0,81.8179,81.8449,81.791,81.8449,38400.0
2014-07-15 15:00:00,91.11,91.12,90.97,90.98,34700.0,81.8449,81.8539,81.7191,81.7281,34700.0
2014-07-15 15:10:00,90.96,91.03,90.93,90.98,35900.0,81.7101,81.773,81.6832,81.7281,35900.0
2014-07-15 15:20:00,90.99,91.01,90.95,90.99,32000.0,81.7371,81.755,81.7011,81.7371,32000.0
2014-07-15 15:30:00,90.99,91.0,90.94,90.96,23300.0,81.7371,81.7461,81.6922,81.7101,23300.0
2014-07-15 15:40:00,90.98,91.0,90.95,90.96,32200.0,81.7281,81.7461,81.7011,81.7101,32200.0
2014-07-15 15:50:00,90.96,91.01,90.93,90.97,158500.0,81.7101,81.755,81.6832,81.7191,158500.0
2014-07-16 09:30:00,91.45,91.5,91.31,91.34,35700.0,82.1503,82.1952,82.0245,82.0515,35700.0
2014-07-16 09:40:00,91.34,91.37,91.24,91.3,50500.0,82.0515,82.0784,81.9616,82.0155,50500.0
2014-07-16 09:50:00,91.31,91.33,91.19,91.22,49800.0,82.0245,82.0425,81.9167,81.9437,49800.0
2014-07-16 10:00:00,91.23,91.33,91.23,91.3,85500.0,81.9527,82.0425,81.9527,82.0155,85500.0
2014-07-16 10:10:00,91.29,91.32,91.19,91.2,36000.0,82.0066,82.0335,81.9167,81.9257,36000.0
2014-07-16 10:20:00,91.18,91.23,91.13,91.15,36300.0,81.9078,81.9527,81.8628,81.8808,36300.0
2014-07-16 10:30:00,91.16,91.18,91.13,91.16,60500.0,81.8898,81.9078,81.8628,81.8898,60500.0
2014-07-16 10:40:00,91.15,91.17,91.03,91.03,41800.0,81.8808,81.8988,81.773,81.773,41800.0
2014-07-16 10:50:00,91.02,91.05,90.98,91.0,53400.0,81.764,81.791,81.7281,81.7461,53400.0
2014-07-16 11:00:00,91.0,91.11,90.99,91.1,18000.0,81.7461,81.8449,81.7371,81.8359,18000.0
2014-07-16 11:10:00,91.09,91.12,91.09,91.1,12800.0,81.8269,81.8539,81.8269,81.8359,12800.0
2014-07-16 11:20:00,91.1,91.1,91.03,91.07,57900.0,81.8359,81.8359,81.773,81.8089,57900.0
2014-07-16 11:30:00,91.06,91.06,90.92,90.92,34500.0,81.8,81.8,81.6742,81.6742,34500.0
2014-07-16 11:40:00,90.91,90.97,90.91,90.96,10600.0,81.6652,81.7191,81.6652,81.7101,10600.0
2014-07-16 11:50:00,90.97,91.02,90.96,91.0,20900.0,81.7191,81.764,81.7101,81.7461,20900.0
2014-07-16 12:00:00,91.0,91.08,91.0,91.08,130300.0,81.7461,81.8179,81.7461,81.8179,130300.0
2014-07-16 12:10:00,91.09,91.16,91.07,91.15,30500.0,81.8269,81.8898,81.8089,81.8808,30500.0
2014-07-16 12:20:00,91.16,91.16,91.14,91.14,8600.0,81.8898,81.8898,81.8718,81.8718,8600.0
2014-07-16 12:30:00,91.14,91.21,91.14,91.15,20100.0,81.8718,81.9347,81.8718,81.8808,20100.0
2014-07-16 12:40:00,91.16,91.18,91.15,91.16,15100.0,81.8898,81.9078,81.8808,81.8898,15100.0
2014-07-16 12:50:00,91.14,91.17,91.14,91.17,13700.0,81.8718,81.8988,81.8718,81.8988,13700.0
2014-07-16 13:00:00,91.16,91.18,91.12,91.12,9200.0,81.8898,81.9078,81.8539,81.8539,9200.0
2014-07-16 13:10:00,91.12,91.15,91.11,91.14,5200.0,81.8539,81.8808,81.8449,81.8718,5200.0
2014-07-16 13:20:00,91.13,91.17,91.11,91.17,18300.0,81.8628,81.8988,81.8449,81.8988,18300.0
2014-07-16 13:30:00,91.18,91.19,91.13,91.14,6900.0,81.9078,81.9167,81.8628,81.8718,6900.0
2014-07-16 13:40:00,91.13,91.19,91.13,91.15,29100.0,81.8628,81.9167,81.8628,81.8808,29100.0
2014-07-16 13:50:00,91.16,91.18,91.16,91.18,5700.0,81.8898,81.9078,81.8898,81.9078,5700.0
2014-07-16 14:00:00,91.17,91.23,91.15,91.2,9100.0,81.8988,81.9527,81.8808,81.9257,9100.0
2014-07-16 14:10:00,91.19,91.23,91.19,91.22,2100.0,81.9167,81.9527,81.9167,81.9437,2100.0
2014-07-16 14:20:00,91.22,91.22,91.19,91.21,9800.0,81.9437,81.9437,81.9167,81.9347,9800.0
2014-07-16 14:30:00,91.22,91.22,91.13,91.13,25700.0,81.9437,81.9437,81.8628,81.8628,25700.0
2014-07-16 14:40:00,91.13,91.16,91.11,91.16,26300.0,81.8628,81.8898,81.8449,81.8898,26300.0
2014-07-16 14:50:00,91.15,91.16,91.11,91.11,19000.0,81.8808,81.8898,81.8449,81.8449,19000.0
2014-07-16 15:00:00,91.11,91.15,91.1,91.13,42200.0,81.8449,81.8808,81.8359,81.8628,42200.0
2014-07-16 15:10:00,91.13,91.14,91.09,91.09,24600.0,81.8628,81.8718,81.8269,81.8269,24600.0
2014-07-16 15:20:00,91.09,91.16,91.09,91.16,26300.0,81.8269,81.8898,81.8269,81.8898,26300.0
2014-07-16 15:30:00,91.16,91.17,91.12,91.14,17000.0,81.8898,81.8988,81.8539,81.8718,17000.0
2014-07-16 15:40:00,91.13,91.13,91.06,91.07,20300.0,81.8628,81.8628,81.8,81.8089,20300.0
2014-07-16 15:50:00,91.08,91.12,91.04,91.09,19600.0,81.8179,81.8539,81.782,81.8269,19600.0
2014-07-17 09:30:00,90.78,90.97,90.76,90.96,14600.0,81.5484,81.7191,81.5305,81.7101,14600.0
2014-07-17 09:40:00,90.97,91.02,90.92,90.95,30500.0,81.7191,81.764,81.6742,81.7011,30500.0
2014-07-17 09:50:00,90.93,91.08,90.92,91.08,11900.0,81.6832,81.8179,81.6742,81.8179,11900.0
2014-07-17 10:00:00,91.07,91.11,90.99,91.03,39200.0,81.8089,81.8449,81.7371,81.773,39200.0
2014-07-17 10:10:00,91.02,91.02,90.94,90.99,10100.0,81.764,81.764,81.6922,81.7371,10100.0
2014-07-17 10:20:00,91.02,91.11,91.02,91.1,19100.0,81.764,81.8449,81.764,81.8359,19100.0
2014-07-17 10:30:00,91.13,91.13,91.02,91.04,12900.0,81.8628,81.8628,81.764,81.782,12900.0
2014-07-17 10:40:00,91.06,91.08,91.01,91.01,30600.0,81.8,81.8179,81.755,81.755,30600.0
2014-07-17 10:50:00,91.01,91.08,91.0,91.0,16100.0,81.755,81.8179,81.7461,81.7461,16100.0
2014-07-17 11:00:00,91.0,91.02,90.86,90.86,57300.0,81.7461,81.764,81.6203,81.6203,57300.0
2014-07-17 11:10:00,90.85,90.86,90.63,90.76,29000.0,81.6113,81.6203,81.4137,81.5305,29000.0
2014-07-17 11:20:00,90.74,90.75,90.53,90.53,42100.0,81.5125,81.5215,81.3239,81.3239,42100.0
2014-07-17 11:30:00,90.52,90.71,90.43,90.64,45200.0,81.3149,81.4855,81.234,81.4227,45200.0
2014-07-17 11:40:00,90.65,90.68,90.56,90.65,95900.0,81.4316,81.4586,81.3508,81.4316,95900.0
2014-07-17 11:50:00,90.65,90.68,90.51,90.52,34100.0,81.4316,81.4586,81.3059,81.3149,34100.0
2014-07-17 12:00:00,90.52,90.54,90.34,90.45,55700.0,81.3149,81.3328,81.1532,81.252,55700.0
2014-07-17 12:10:00,90.47,90.57,90.47,90.55,15800.0,81.27,81.3598,81.27,81.3418,15800.0
2014-07-17 12:20:00,90.55,90.55,90.47,90.55,17900.0,81.3418,81.3418,81.27,81.3418,17900.0
2014-07-17 12:30:00,90.55,90.67,90.52,90.64,6900.0,81.3418,81.4496,81.3149,81.4227,6900.0
2014-07-17 12:40:00,90.63,90.64,90.56,90.6,7900.0,81.4137,81.4227,81.3508,81.3867,7900.0
2014-07-17 12:50:00,90.57,90.63,90.55,90.63,8900.0,81.3598,81.4137,81.3418,81.4137,8900.0
2014-07-17 13:00:00,90.63,90.73,90.63,90.73,11000.0,81.4137,81.5035,81.4137,81.5035,11000.0
2014-07-17 13:10:00,90.74,90.84,90.74,90.78,37600.0,81.5125,81.6023,81.5125,81.5484,37600.0
2014-07-17 13:20:00,90.78,90.79,90.69,90.72,12900.0,81.5484,81.5574,81.4676,81.4945,12900.0
2014-07-17 13:30:00,90.73,90.78,90.59,90.59,22600.0,81.5035,81.5484,81.3777,81.3777,22600.0
2014-07-17 13:40:00,90.59,90.63,90.53,90.59,14500.0,81.3777,81.4137,81.3239,81.3777,14500.0
2014-07-17 13:50:00,90.64,90.64,90.54,90.58,10200.0,81.4227,81.4227,81.3328,81.3688,10200.0
2014-07-17 14:00:00,90.56,90.56,90.46,90.47,46900.0,81.3508,81.3508,81.261,81.27,46900.0
2014-07-17 14:10:00,90.47,90.58,90.47,90.53,38400.0,81.27,81.3688,81.27,81.3239,38400.0
2014-07-17 14:20:00,90.53,90.54,90.41,90.46,51100.0,81.3239,81.3328,81.2161,81.261,51100.0
2014-07-17 14:30:00,90.46,90.54,90.46,90.54,21900.0,81.261,81.3328,81.261,81.3328,21900.0
2014-07-17 14:40:00,90.56,90.57,90.45,90.45,12000.0,81.3508,81.3598,81.252,81.252,12000.0
2014-07-17 14:50:00,90.46,90.53,90.45,90.48,32400.0,81.261,81.3239,81.252,81.2789,32400.0
2014-07-17 15:00:00,90.47,90.48,90.35,90.35,63800.0,81.27,81.2789,81.1622,81.1622,63800.0
2014-07-17 15:10:00,90.34,90.4,90.09,90.1,66800.0,81.1532,81.2071,80.9286,80.9376,66800.0
2014-07-17 15:20:00,90.11,90.21,90.08,90.1,77200.0,80.9466,81.0364,80.9196,80.9376,77200.0
2014-07-17 15:30:00,90.08,90.14,89.99,90.03,25700.0,80.9196,80.9735,80.8388,80.8747,25700.0
2014-07-17 15:40:00,90.04,90.05,89.85,90.0,68400.0,80.8837,80.8927,80.713,80.8477,68400.0
2014-07-17 15:50:00,90.03,90.08,89.98,89.99,152100.0,80.8747,80.9196,80.8298,80.8388,152100.0
2014-07-18 09:30:00,90.33,90.49,90.2,90.45,60300.0,81.1442,81.2879,81.0274,81.252,60300.0
2014-07-18 09:40:00,90.45,90.45,90.3,90.38,31300.0,81.252,81.252,81.1172,81.1891,31300.0
2014-07-18 09:50:00,90.38,90.49,90.36,90.46,21100.0,81.1891,81.2879,81.1711,81.261,21100.0
2014-07-18 10:00:00,90.46,90.5,90.41,90.49,22600.0,81.261,81.2969,81.2161,81.2879,22600.0
2014-07-18 10:10:00,90.49,90.55,90.38,90.42,23800.0,81.2879,81.3418,81.1891,81.225,23800.0
2014-07-18 10:20:00,90.42,90.5,90.42,90.49,16500.0,81.225,81.2969,81.225,81.2879,16500.0
2014-07-18 10:30:00,90.49,90.53,90.49,90.5,18000.0,81.2879,81.3239,81.2879,81.2969,18000.0
2014-07-18 10:40:00,90.5,90.52,90.45,90.52,14000.0,81.2969,81.3149,81.252,81.3149,14000.0
2014-07-18 10:50:00,90.52,90.71,90.51,90.69,23200.0,81.3149,81.4855,81.3059,81.4676,23200.0
2014-07-18 11:00:00,90.72,90.74,90.67,90.68,16000.0,81.4945,81.5125,81.4496,81.4586,16000.0
2014-07-18 11:10:00,90.69,90.75,90.67,90.73,13000.0,81.4676,81.5215,81.4496,81.5035,13000.0
2014-07-18 11:20:00,90.72,90.76,90.71,90.71,12100.0,81.4945,81.5305,81.4855,81.4855,12100.0
2014-07-18 11:30:00,90.72,90.86,90.71,90.85,17800.0,81.4945,81.6203,81.4855,81.6113,17800.0
2014-07-18 11:40:00,90.85,90.92,90.82,90.92,36900.0,81.6113,81.6742,81.5844,81.6742,36900.0
2014-07-18 11:50:00,90.9,90.9,90.81,90.85,9700.0,81.6562,81.6562,81.5754,81.6113,9700.0
2014-07-18 12:00:00,90.86,90.9,90.84,90.89,25700.0,81.6203,81.6562,81.6023,81.6472,25700.0
2014-07-18 12:10:00,90.88,90.92,90.87,90.92,8400.0,81.6383,81.6742,81.6293,81.6742,8400.0
2014-07-18 12:20:00,90.93,90.99,90.92,90.97,16200.0,81.6832,81.7371,81.6742,81.7191,16200.0
2014-07-18 12:30:00,90.99,90.99,90.94,90.97,5900.0,81.7371,81.7371,81.6922,81.7191,5900.0
2014-07-18 12:40:00,90.98,90.98,90.93,90.95,36300.0,81.7281,81.7281,81.6832,81.7011,36300.0
2014-07-18 12:50:00,90.95,90.97,90.93,90.95,9100.0,81.7011,81.7191,81.6832,81.7011,9100.0
2014-07-18 13:00:00,90.96,90.96,90.85,90.87,9700.0,81.7101,81.7101,81.6113,81.6293,9700.0
2014-07-18 13:10:00,90.87,90.88,90.82,90.88,9100.0,81.6293,81.6383,81.5844,81.6383,9100.0
2014-07-18 13:20:00,90.88,90.9,90.83,90.84,19800.0,81.6383,81.6562,81.5933,81.6023,19800.0
2014-07-18 13:30:00,90.84,90.92,90.82,90.9,35900.0,81.6023,81.6742,81.5844,81.6562,35900.0
2014-07-18 13:40:00,90.9,90.94,90.89,90.89,15400.0,81.6562,81.6922,81.6472,81.6472,15400.0
2014-07-18 13:50:00,90.89,90.97,90.88,90.96,9400.0,81.6472,81.7191,81.6383,81.7101,9400.0
2014-07-18 14:00:00,90.96,90.96,90.9,90.95,12000.0,81.7101,81.7101,81.6562,81.7011,12000.0
2014-07-18 14:10:00,90.95,91.01,90.95,91.01,13500.0,81.7011,81.755,81.7011,81.755,13500.0
2014-07-18 14:20:00,91.0,91.11,91.0,91.1,24800.0,81.7461,81.8449,81.7461,81.8359,24800.0
2014-07-18 14:30:00,91.12,91.14,91.06,91.09,43900.0,81.8539,81.8718,81.8,81.8269,43900.0
2014-07-18 14:40:00,91.06,91.09,91.06,91.06,26100.0,81.8,81.8269,81.8,81.8,26100.0
2014-07-18 14:50:00,91.05,91.07,91.04,91.05,18700.0,81.791,81.8089,81.782,81.791,18700.0
2014-07-18 15:00:00,91.05,91.15,91.04,91.15,21800.0,81.791,81.8808,81.782,81.8808,21800.0
2014-07-18 15:10:00,91.14,91.18,91.11,91.17,62100.0,81.8718,81.9078,81.8449,81.8988,62100.0
2014-07-18 15:20:00,91.18,91.2,91.12,91.12,54700.0,81.9078,81.9257,81.8539,81.8539,54700.0
2014-07-18 15:30:00,91.12,91.14,91.1,91.1,37400.0,81.8539,81.8718,81.8359,81.8359,37400.0
2014-07-18 15:40:00,91.1,91.12,91.05,91.06,27800.0,81.8359,81.8539,81.791,81.8,27800.0
2014-07-18 15:50:00,91.07,91.11,91.07,91.09,38100.0,81.8089,81.8449,81.8089,81.8269,38100.0
2014-07-21 09:30:00,90.79,90.89,90.75,90.77,24400.0,81.5574,81.6472,81.5215,81.5394,24400.0
2014-07-21 09:40:00,90.76,90.88,90.72,90.84,21800.0,81.5305,81.6383,81.4945,81.6023,21800.0
2014-07-21 09:50:00,90.84,90.97,90.83,90.91,23700.0,81.6023,81.7191,81.5933,81.6652,23700.0
2014-07-21 10:00:00,90.92,90.92,90.79,90.79,12000.0,81.6742,81.6742,81.5574,81.5574,12000.0
2014-07-21 10:10:00,90.79,90.84,90.69,90.75,14800.0,81.5574,81.6023,81.4676,81.5215,14800.0
2014-07-21 10:20:00,90.73,90.8,90.73,90.8,11000.0,81.5035,81.5664,81.5035,81.5664,11000.0
2014-07-21 10:30:00,90.8,90.8,90.64,90.64,16400.0,81.5664,81.5664,81.4227,81.4227,16400.0
2014-07-21 10:40:00,90.63,90.63,90.55,90.6,15600.0,81.4137,81.4137,81.3418,81.3867,15600.0
2014-07-21 10:50:00,90.6,90.67,90.59,90.61,9600.0,81.3867,81.4496,81.3777,81.3957,9600.0
2014-07-21 11:00:00,90.59,90.69,90.55,90.65,15600.0,81.3777,81.4676,81.3418,81.4316,15600.0
2014-07-21 11:10:00,90.65,90.66,90.59,90.65,6900.0,81.4316,81.4406,81.3777,81.4316,6900.0
2014-07-21 11:20:00,90.65,90.79,90.65,90.78,9500.0,81.4316,81.5574,81.4316,81.5484,9500.0
2014-07-21 11:30:00,90.74,90.77,90.71,90.74,46000.0,81.5125,81.5394,81.4855,81.5125,46000.0
2014-07-21 11:40:00,90.74,90.77,90.65,90.68,251400.0,81.5125,81.5394,81.4316,81.4586,251400.0
2014-07-21 11:50:00,90.69,90.8,90.67,90.8,20000.0,81.4676,81.5664,81.4496,81.5664,20000.0
2014-07-21 12:00:00,90.81,90.81,90.73,90.74,16800.0,81.5754,81.5754,81.5035,81.5125,16800.0
2014-07-21 12:10:00,90.75,90.78,90.72,90.76,11200.0,81.5215,81.5484,81.4945,81.5305,11200.0
2014-07-21 12:20:00,90.76,90.77,90.72,90.73,9500.0,81.5305,81.5394,81.4945,81.5035,9500.0
2014-07-21 12:30:00,90.73,90.78,90.73,90.78,3500.0,81.5035,81.5484,81.5035,81.5484,3500.0
2014-07-21 12:40:00,90.79,90.79,90.75,90.78,7500.0,81.5574,81.5574,81.5215,81.5484,7500.0
2014-07-21 12:50:00,90.78,90.78,90.74,90.75,3900.0,81.5484,81.5484,81.5125,81.5215,3900.0
2014-07-21 13:00:00,90.74,90.8,90.73,90.8,6400.0,81.5125,81.5664,81.5035,81.5664,6400.0
2014-07-21 13:10:00,90.82,90.87,90.82,90.87,7600.0,81.5844,81.6293,81.5844,81.6293,7600.0
2014-07-21 13:20:00,90.89,90.95,90.89,90.95,11300.0,81.6472,81.7011,81.6472,81.7011,11300.0
2014-07-21 13:30:00,90.95,90.95,90.92,90.94,16500.0,81.7011,81.7011,81.6742,81.6922,16500.0
2014-07-21 13:40:00,90.94,91.03,90.94,91.01,27200.0,81.6922,81.773,81.6922,81.755,27200.0
2014-07-21 13:50:00,91.01,91.02,90.98,90.98,8300.0,81.755,81.764,81.7281,81.7281,8300.0
2014-07-21 14:00:00,90.99,91.03,90.98,91.02,24600.0,81.7371,81.773,81.7281,81.764,24600.0
2014-07-21 14:10:00,91.02,91.03,90.95,90.96,18800.0,81.764,81.773,81.7011,81.7101,18800.0
2014-07-21 14:20:00,90.96,90.97,90.92,90.93,5300.0,81.7101,81.7191,81.6742,81.6832,5300.0
2014-07-21 14:30:00,90.92,90.94,90.87,90.91,11300.0,81.6742,81.6922,81.6293,81.6652,11300.0
2014-07-21 14:40:00,90.92,90.95,90.9,90.93,12100.0,81.6742,81.7011,81.6562,81.6832,12100.0
2014-07-21 14:50:00,90.92,90.99,90.92,90.96,11300.0,81.6742,81.7371,81.6742,81.7101,11300.0
2014-07-21 15:00:00,90.96,90.97,90.91,90.93,12800.0,81.7101,81.7191,81.6652,81.6832,12800.0
2014-07-21 15:10:00,90.95,90.97,90.9,90.95,11400.0,81.7011,81.7191,81.6562,81.7011,11400.0
2014-07-21 15:20:00,90.94,91.0,90.94,90.99,18500.0,81.6922,81.7461,81.6922,81.7371,18500.0
2014-07-21 15:30:00,90.99,90.99,90.93,90.94,6800.0,81.7371,81.7371,81.6832,81.6922,6800.0
2014-07-21 15:40:00,90.93,90.95,90.91,90.91,15200.0,81.6832,81.7011,81.6652,81.6652,15200.0
2014-07-21 15:50:00,90.91,90.93,90.88,90.9,35700.0,81.6652,81.6832,81.6383,81.6562,35700.0
2014-07-22 09:30:00,91.17,91.35,91.16,91.29,88000.0,81.8988,82.0605,81.8898,82.0066,88000.0
2014-07-22 09:40:00,91.26,91.29,91.16,91.25,24200.0,81.9796,82.0066,81.8898,81.9706,24200.0
2014-07-22 09:50:00,91.27,91.33,91.27,91.29,35000.0,81.9886,82.0425,81.9886,82.0066,35000.0
2014-07-22 10:00:00,91.3,91.48,91.3,91.48,25500.0,82.0155,82.1772,82.0155,82.1772,25500.0
2014-07-22 10:10:00,91.45,91.49,91.41,91.42,30300.0,82.1503,82.1862,82.1144,82.1233,30300.0
2014-07-22 10:20:00,91.44,91.47,91.39,91.43,20600.0,82.1413,82.1683,82.0964,82.1323,20600.0
2014-07-22 10:30:00,91.44,91.48,91.36,91.4,13700.0,82.1413,82.1772,82.0694,82.1054,13700.0
2014-07-22 10:40:00,91.4,91.47,91.38,91.47,22000.0,82.1054,82.1683,82.0874,82.1683,22000.0
2014-07-22 10:50:00,91.46,91.48,91.45,91.47,10400.0,82.1593,82.1772,82.1503,82.1683,10400.0
2014-07-22 11:00:00,91.48,91.57,91.47,91.51,33800.0,82.1772,82.2581,82.1683,82.2042,33800.0
2014-07-22 11:10:00,91.53,91.53,91.45,91.47,15300.0,82.2222,82.2222,82.1503,82.1683,15300.0
2014-07-22 11:20:00,91.48,91.49,91.41,91.43,56000.0,82.1772,82.1862,82.1144,82.1323,56000.0
2014-07-22 11:30:00,91.43,91.45,91.41,91.43,10600.0,82.1323,82.1503,82.1144,82.1323,10600.0
2014-07-22 11:40:00,91.43,91.47,91.41,91.46,7500.0,82.1323,82.1683,82.1144,82.1593,7500.0
2014-07-22 11:50:00,91.45,91.48,91.44,91.45,32800.0,82.1503,82.1772,82.1413,82.1503,32800.0
2014-07-22 12:00:00,91.45,91.49,91.44,91.47,13200.0,82.1503,82.1862,82.1413,82.1683,13200.0
2014-07-22 12:10:00,91.48,91.5,91.46,91.48,11900.0,82.1772,82.1952,82.1593,82.1772,11900.0
2014-07-22 12:20:00,91.48,91.5,91.45,91.49,8500.0,82.1772,82.1952,82.1503,82.1862,8500.0
2014-07-22 12:30:00,91.5,91.54,91.5,91.51,13900.0,82.1952,82.2311,82.1952,82.2042,13900.0
2014-07-22 12:40:00,91.51,91.51,91.44,91.47,7200.0,82.2042,82.2042,82.1413,82.1683,7200.0
2014-07-22 12:50:00,91.48,91.48,91.44,91.45,19900.0,82.1772,82.1772,82.1413,82.1503,19900.0
2014-07-22 13:00:00,91.44,91.46,91.44,91.46,10700.0,82.1413,82.1593,82.1413,82.1593,10700.0
2014-07-22 13:10:00,91.45,91.51,91.45,91.5,23400.0,82.1503,82.2042,82.1503,82.1952,23400.0
2014-07-22 13:20:00,91.5,91.51,91.48,91.48,28100.0,82.1952,82.2042,82.1772,82.1772,28100.0
2014-07-22 13:30:00,91.48,91.49,91.44,91.45,10200.0,82.1772,82.1862,82.1413,82.1503,10200.0
2014-07-22 13:40:00,91.44,91.44,91.4,91.44,10300.0,82.1413,82.1413,82.1054,82.1413,10300.0
2014-07-22 13:50:00,91.45,91.45,91.42,91.45,11500.0,82.1503,82.1503,82.1233,82.1503,11500.0
2014-07-22 14:00:00,91.45,91.49,91.43,91.49,14700.0,82.1503,82.1862,82.1323,82.1862,14700.0
2014-07-22 14:10:00,91.48,91.49,91.46,91.48,17400.0,82.1772,82.1862,82.1593,82.1772,17400.0
2014-07-22 14:20:00,91.48,91.48,91.45,91.48,16300.0,82.1772,82.1772,82.1503,82.1772,16300.0
2014-07-22 14:30:00,91.45,91.45,91.4,91.41,12100.0,82.1503,82.1503,82.1054,82.1144,12100.0
2014-07-22 14:40:00,91.42,91.43,91.28,91.31,27500.0,82.1233,82.1323,81.9976,82.0245,27500.0
2014-07-22 14:50:00,91.31,91.36,91.27,91.35,34300.0,82.0245,82.0694,81.9886,82.0605,34300.0
2014-07-22 15:00:00,91.35,91.38,91.32,91.36,50600.0,82.0605,82.0874,82.0335,82.0694,50600.0
2014-07-22 15:10:00,91.36,91.38,91.35,91.36,82100.0,82.0694,82.0874,82.0605,82.0694,82100.0
2014-07-22 15:20:00,91.36,91.39,91.34,91.39,48500.0,82.0694,82.0964,82.0515,82.0964,48500.0
2014-07-22 15:30:00,91.39,91.45,91.38,91.41,226300.0,82.0964,82.1503,82.0874,82.1144,226300.0
2014-07-22 15:40:00,91.4,91.43,91.38,91.39,30200.0,82.1054,82.1323,82.0874,82.0964,30200.0
2014-07-22 15:50:00,91.39,91.42,91.36,91.36,91100.0,82.0964,82.1233,82.0694,82.0694,91100.0
2014-07-23 09:30:00,91.54,91.66,91.52,91.57,18200.0,82.2311,82.3389,82.2132,82.2581,18200.0
2014-07-23 09:40:00,91.59,91.59,91.41,91.54,17800.0,82.2761,82.2761,82.1144,82.2311,17800.0
2014-07-23 09:50:00,91.55,91.63,91.52,91.54,13600.0,82.2401,82.312,82.2132,82.2311,13600.0
2014-07-23 10:00:00,91.55,91.55,91.5,91.54,45100.0,82.2401,82.2401,82.1952,82.2311,45100.0
2014-07-23 10:10:00,91.54,91.61,91.51,91.59,7900.0,82.2311,82.294,82.2042,82.2761,7900.0
2014-07-23 10:20:00,91.59,91.64,91.55,91.64,16700.0,82.2761,82.321,82.2401,82.321,16700.0
2014-07-23 10:30:00,91.64,91.78,91.64,91.77,26500.0,82.321,82.4467,82.321,82.4378,26500.0
2014-07-23 10:40:00,91.76,91.79,91.71,91.74,10300.0,82.4288,82.4557,82.3839,82.4108,10300.0
2014-07-23 10:50:00,91.74,91.74,91.67,91.69,8400.0,82.4108,82.4108,82.3479,82.3659,8400.0
2014-07-23 11:00:00,91.71,91.73,91.68,91.71,16900.0,82.3839,82.4018,82.3569,82.3839,16900.0
2014-07-23 11:10:00,91.72,91.75,91.69,91.69,7600.0,82.3928,82.4198,82.3659,82.3659,7600.0
2014-07-23 11:20:00,91.68,91.7,91.67,91.68,11100.0,82.3569,82.3749,82.3479,82.3569,11100.0
2014-07-23 11:30:00,91.67,91.75,91.67,91.72,12200.0,82.3479,82.4198,82.3479,82.3928,12200.0
2014-07-23 11:40:00,91.71,91.71,91.68,91.69,16800.0,82.3839,82.3839,82.3569,82.3659,16800.0
2014-07-23 11:50:00,91.71,91.76,91.7,91.71,18500.0,82.3839,82.4288,82.3749,82.3839,18500.0
2014-07-23 12:00:00,91.71,91.71,91.67,91.68,8600.0,82.3839,82.3839,82.3479,82.3569,8600.0
2014-07-23 12:10:00,91.69,91.72,91.67,91.67,6400.0,82.3659,82.3928,82.3479,82.3479,6400.0
2014-07-23 12:20:00,91.67,91.7,91.64,91.64,7300.0,82.3479,82.3749,82.321,82.321,7300.0
2014-07-23 12:30:00,91.64,91.64,91.53,91.54,11900.0,82.321,82.321,82.2222,82.2311,11900.0
2014-07-23 12:40:00,91.55,91.59,91.55,91.55,6800.0,82.2401,82.2761,82.2401,82.2401,6800.0
2014-07-23 12:50:00,91.56,91.62,91.54,91.61,12600.0,82.2491,82.303,82.2311,82.294,12600.0
2014-07-23 13:00:00,91.62,91.62,91.57,91.58,3200.0,82.303,82.303,82.2581,82.2671,3200.0
2014-07-23 13:10:00,91.59,91.62,91.56,91.62,10200.0,82.2761,82.303,82.2491,82.303,10200.0
2014-07-23 13:20:00,91.61,91.63,91.59,91.62,24700.0,82.294,82.312,82.2761,82.303,24700.0
2014-07-23 13:30:00,91.61,91.65,91.59,91.64,9200.0,82.294,82.33,82.2761,82.321,9200.0
2014-07-23 13:40:00,91.63,91.72,91.63,91.7,11600.0,82.312,82.3928,82.312,82.3749,11600.0
2014-07-23 13:50:00,91.71,91.71,91.68,91.7,10400.0,82.3839,82.3839,82.3569,82.3749,10400.0
2014-07-23 14:00:00,91.7,91.71,91.67,91.7,20000.0,82.3749,82.3839,82.3479,82.3749,20000.0
2014-07-23 14:10:00,91.7,91.72,91.69,91.69,26100.0,82.3749,82.3928,82.3659,82.3659,26100.0
2014-07-23 14:20:00,91.69,91.71,91.68,91.69,12100.0,82.3659,82.3839,82.3569,82.3659,12100.0
2014-07-23 14:30:00,91.68,91.72,91.66,91.7,12000.0,82.3569,82.3928,82.3389,82.3749,12000.0
2014-07-23 14:40:00,91.71,91.71,91.68,91.69,14800.0,82.3839,82.3839,82.3569,82.3659,14800.0
2014-07-23 14:50:00,91.68,91.7,91.67,91.7,10400.0,82.3569,82.3749,82.3479,82.3749,10400.0
2014-07-23 15:00:00,91.69,91.7,91.67,91.69,45700.0,82.3659,82.3749,82.3479,82.3659,45700.0
2014-07-23 15:10:00,91.69,91.72,91.69,91.71,13900.0,82.3659,82.3928,82.3659,82.3839,13900.0
2014-07-23 15:20:00,91.71,91.72,91.69,91.71,44900.0,82.3839,82.3928,82.3659,82.3839,44900.0
2014-07-23 15:30:00,91.71,91.72,91.67,91.7,12600.0,82.3839,82.3928,82.3479,82.3749,12600.0
2014-07-23 15:40:00,91.71,91.72,91.69,91.71,17600.0,82.3839,82.3928,82.3659,82.3839,17600.0
2014-07-23 15:50:00,91.71,91.72,91.65,91.68,35000.0,82.3839,82.3928,82.33,82.3569,35000.0
2014-07-24 09:30:00,91.67,91.86,91.67,91.75,170200.0,82.3479,82.5186,82.3479,82.4198,170200.0
2014-07-24 09:40:00,91.78,91.85,91.7,91.83,30100.0,82.4467,82.5096,82.3749,82.4917,30100.0
2014-07-24 09:50:00,91.82,91.83,91.68,91.69,19200.0,82.4827,82.4917,82.3569,82.3659,19200.0
2014-07-24 10:00:00,91.7,91.7,91.59,91.69,42800.0,82.3749,82.3749,82.2761,82.3659,42800.0
2014-07-24 10:10:00,91.66,91.68,91.6,91.64,14200.0,82.3389,82.3569,82.285,82.321,14200.0
2014-07-24 10:20:00,91.64,91.71,91.59,91.71,17400.0,82.321,82.3839,82.2761,82.3839,17400.0
2014-07-24 10:30:00,91.71,91.74,91.67,91.67,19200.0,82.3839,82.4108,82.3479,82.3479,19200.0
2014-07-24 10:40:00,91.66,91.75,91.65,91.73,18500.0,82.3389,82.4198,82.33,82.4018,18500.0
2014-07-24 10:50:00,91.71,91.75,91.71,91.75,15700.0,82.3839,82.4198,82.3839,82.4198,15700.0
2014-07-24 11:00:00,91.76,91.81,91.73,91.81,10800.0,82.4288,82.4737,82.4018,82.4737,10800.0
2014-07-24 11:10:00,91.82,91.85,91.8,91.81,54500.0,82.4827,82.5096,82.4647,82.4737,54500.0
2014-07-24 11:20:00,91.81,91.86,91.81,91.85,17600.0,82.4737,82.5186,82.4737,82.5096,17600.0
2014-07-24 11:30:00,91.86,91.9,91.85,91.85,17700.0,82.5186,82.5545,82.5096,82.5096,17700.0
2014-07-24 11:40:00,91.85,91.86,91.83,91.85,15800.0,82.5096,82.5186,82.4917,82.5096,15800.0
2014-07-24 11:50:00,91.84,91.86,91.83,91.85,6000.0,82.5006,82.5186,82.4917,82.5096,6000.0
2014-07-24 12:00:00,91.85,91.87,91.85,91.87,7500.0,82.5096,82.5276,82.5096,82.5276,7500.0
2014-07-24 12:10:00,91.86,91.87,91.83,91.84,14800.0,82.5186,82.5276,82.4917,82.5006,14800.0
2014-07-24 12:20:00,91.84,91.85,91.8,91.82,8600.0,82.5006,82.5096,82.4647,82.4827,8600.0
2014-07-24 12:30:00,91.81,91.81,91.77,91.8,17500.0,82.4737,82.4737,82.4378,82.4647,17500.0
2014-07-24 12:40:00,91.79,91.81,91.78,91.78,8200.0,82.4557,82.4737,82.4467,82.4467,8200.0
2014-07-24 12:50:00,91.78,91.8,91.76,91.77,12300.0,82.4467,82.4647,82.4288,82.4378,12300.0
2014-07-24 13:00:00,91.76,91.77,91.64,91.65,15900.0,82.4288,82.4378,82.321,82.33,15900.0
2014-07-24 13:10:00,91.66,91.69,91.66,91.69,7900.0,82.3389,82.3659,82.3389,82.3659,7900.0
2014-07-24 13:20:00,91.7,91.75,91.7,91.73,17600.0,82.3749,82.4198,82.3749,82.4018,17600.0
2014-07-24 13:30:00,91.73,91.76,91.71,91.71,12000.0,82.4018,82.4288,82.3839,82.3839,12000.0
2014-07-24 13:40:00,91.72,91.74,91.69,91.72,14600.0,82.3928,82.4108,82.3659,82.3928,14600.0
2014-07-24 13:50:00,91.72,91.82,91.72,91.82,22800.0,82.3928,82.4827,82.3928,82.4827,22800.0
2014-07-24 14:00:00,91.82,91.82,91.79,91.8,20700.0,82.4827,82.4827,82.4557,82.4647,20700.0
2014-07-24 14:10:00,91.81,91.84,91.81,91.83,7800.0,82.4737,82.5006,82.4737,82.4917,7800.0
2014-07-24 14:20:00,91.82,91.84,91.79,91.8,18100.0,82.4827,82.5006,82.4557,82.4647,18100.0
2014-07-24 14:30:00,91.8,91.81,91.7,91.7,12900.0,82.4647,82.4737,82.3749,82.3749,12900.0
2014-07-24 14:40:00,91.68,91.72,91.68,91.68,10300.0,82.3569,82.3928,82.3569,82.3569,10300.0
2014-07-24 14:50:00,91.68,91.73,91.62,91.62,10500.0,82.3569,82.4018,82.303,82.303,10500.0
2014-07-24 15:00:00,91.63,91.64,91.59,91.62,20200.0,82.312,82.321,82.2761,82.303,20200.0
2014-07-24 15:10:00,91.63,91.69,91.62,91.65,13700.0,82.312,82.3659,82.303,82.33,13700.0
2014-07-24 15:20:00,91.65,91.67,91.63,91.65,19400.0,82.33,82.3479,82.312,82.33,19400.0
2014-07-24 15:30:00,91.65,91.74,91.65,91.72,20000.0,82.33,82.4108,82.33,82.3928,20000.0
2014-07-24 15:40:00,91.72,91.76,91.7,91.73,18400.0,82.3928,82.4288,82.3749,82.4018,18400.0
2014-07-24 15:50:00,91.73,91.74,91.67,91.67,32500.0,82.4018,82.4108,82.3479,82.3479,32500.0
2014-07-25 09:30:00,91.27,91.38,91.16,91.29,39500.0,81.9886,82.0874,81.8898,82.0066,39500.0
2014-07-25 09:40:00,91.27,91.36,91.27,91.29,27300.0,81.9886,82.0694,81.9886,82.0066,27300.0
2014-07-25 09:50:00,91.29,91.44,91.29,91.41,74300.0,82.0066,82.1413,82.0066,82.1144,74300.0
2014-07-25 10:00:00,91.43,91.43,91.36,91.37,12500.0,82.1323,82.1323,82.0694,82.0784,12500.0
2014-07-25 10:10:00,91.35,91.41,91.34,91.39,12700.0,82.0605,82.1144,82.0515,82.0964,12700.0
2014-07-25 10:20:00,91.39,91.48,91.39,91.45,34900.0,82.0964,82.1772,82.0964,82.1503,34900.0
2014-07-25 10:30:00,91.44,91.46,91.37,91.39,10800.0,82.1413,82.1593,82.0784,82.0964,10800.0
2014-07-25 10:40:00,91.38,91.41,91.33,91.4,8900.0,82.0874,82.1144,82.0425,82.1054,8900.0
2014-07-25 10:50:00,91.4,91.42,91.21,91.22,16600.0,82.1054,82.1233,81.9347,81.9437,16600.0
2014-07-25 11:00:00,91.22,91.22,91.11,91.16,219100.0,81.9437,81.9437,81.8449,81.8898,219100.0
2014-07-25 11:10:00,91.16,91.17,91.1,91.14,46700.0,81.8898,81.8988,81.8359,81.8718,46700.0
2014-07-25 11:20:00,91.13,91.13,90.98,91.09,24000.0,81.8628,81.8628,81.7281,81.8269,24000.0
2014-07-25 11:30:00,91.08,91.14,91.08,91.11,15200.0,81.8179,81.8718,81.8179,81.8449,15200.0
2014-07-25 11:40:00,91.13,91.17,91.12,91.15,4100.0,81.8628,81.8988,81.8539,81.8808,4100.0
2014-07-25 11:50:00,91.13,91.2,91.13,91.17,39100.0,81.8628,81.9257,81.8628,81.8988,39100.0
2014-07-25 12:00:00,91.18,91.25,91.18,91.25,23700.0,81.9078,81.9706,81.9078,81.9706,23700.0
2014-07-25 12:10:00,91.25,91.25,91.22,91.24,7100.0,81.9706,81.9706,81.9437,81.9616,7100.0
2014-07-25 12:20:00,91.24,91.25,91.19,91.19,7800.0,81.9616,81.9706,81.9167,81.9167,7800.0
2014-07-25 12:30:00,91.2,91.22,91.18,91.21,3300.0,81.9257,81.9437,81.9078,81.9347,3300.0
2014-07-25 12:40:00,91.21,91.29,91.21,91.29,6800.0,81.9347,82.0066,81.9347,82.0066,6800.0
2014-07-25 12:50:00,91.27,91.28,91.26,91.27,4500.0,81.9886,81.9976,81.9796,81.9886,4500.0
2014-07-25 13:00:00,91.27,91.27,91.21,91.22,11100.0,81.9886,81.9886,81.9347,81.9437,11100.0
2014-07-25 13:10:00,91.23,91.25,91.19,91.21,35900.0,81.9527,81.9706,81.9167,81.9347,35900.0
2014-07-25 13:20:00,91.2,91.22,91.16,91.2,19800.0,81.9257,81.9437,81.8898,81.9257,19800.0
2014-07-25 13:30:00,91.21,91.21,91.09,91.14,16200.0,81.9347,81.9347,81.8269,81.8718,16200.0
2014-07-25 13:40:00,91.13,91.16,91.13,91.15,8000.0,81.8628,81.8898,81.8628,81.8808,8000.0
2014-07-25 13:50:00,91.16,91.16,91.1,91.1,12600.0,81.8898,81.8898,81.8359,81.8359,12600.0
2014-07-25 14:00:00,91.09,91.15,91.05,91.15,12900.0,81.8269,81.8808,81.791,81.8808,12900.0
2014-07-25 14:10:00,91.16,91.21,91.13,91.19,14700.0,81.8898,81.9347,81.8628,81.9167,14700.0
2014-07-25 14:20:00,91.18,91.22,91.17,91.21,19900.0,81.9078,81.9437,81.8988,81.9347,19900.0
2014-07-25 14:30:00,91.21,91.23,91.16,91.18,6700.0,81.9347,81.9527,81.8898,81.9078,6700.0
2014-07-25 14:40:00,91.17,91.25,91.17,91.24,7200.0,81.8988,81.9706,81.8988,81.9616,7200.0
2014-07-25 14:50:00,91.23,91.23,91.14,91.17,10400.0,81.9527,81.9527,81.8718,81.8988,10400.0
2014-07-25 15:00:00,91.18,91.2,91.13,91.15,17100.0,81.9078,81.9257,81.8628,81.8808,17100.0
2014-07-25 15:10:00,91.16,91.18,91.14,91.16,18600.0,81.8898,81.9078,81.8718,81.8898,18600.0
2014-07-25 15:20:00,91.15,91.2,91.12,91.12,129800.0,81.8808,81.9257,81.8539,81.8539,129800.0
2014-07-25 15:30:00,91.13,91.13,91.07,91.07,23500.0,81.8628,81.8628,81.8089,81.8089,23500.0
2014-07-25 15:40:00,91.07,91.16,91.07,91.16,16500.0,81.8089,81.8898,81.8089,81.8898,16500.0
2014-07-25 15:50:00,91.18,91.2,91.14,91.18,45100.0,81.9078,81.9257,81.8718,81.9078,45100.0
2014-07-28 09:30:00,91.26,91.39,91.18,91.18,25400.0,81.9796,82.0964,81.9078,81.9078,25400.0
2014-07-28 09:40:00,91.16,91.16,90.87,90.87,18400.0,81.8898,81.8898,81.6293,81.6293,18400.0
2014-07-28 09:50:00,90.85,90.95,90.81,90.95,15900.0,81.6113,81.7011,81.5754,81.7011,15900.0
2014-07-28 10:00:00,90.94,90.94,90.74,90.74,31700.0,81.6922,81.6922,81.5125,81.5125,31700.0
2014-07-28 10:10:00,90.76,90.83,90.64,90.67,39700.0,81.5305,81.5933,81.4227,81.4496,39700.0
2014-07-28 10:20:00,90.67,90.73,90.62,90.7,21900.0,81.4496,81.5035,81.4047,81.4766,21900.0
2014-07-28 10:30:00,90.7,90.74,90.63,90.72,24200.0,81.4766,81.5125,81.4137,81.4945,24200.0
2014-07-28 10:40:00,90.73,90.84,90.71,90.81,17100.0,81.5035,81.6023,81.4855,81.5754,17100.0
2014-07-28 10:50:00,90.81,90.85,90.75,90.77,18800.0,81.5754,81.6113,81.5215,81.5394,18800.0
2014-07-28 11:00:00,90.74,90.84,90.74,90.82,16300.0,81.5125,81.6023,81.5125,81.5844,16300.0
2014-07-28 11:10:00,90.85,90.91,90.81,90.87,27600.0,81.6113,81.6652,81.5754,81.6293,27600.0
2014-07-28 11:20:00,90.87,91.02,90.86,91.02,38200.0,81.6293,81.764,81.6203,81.764,38200.0
2014-07-28 11:30:00,91.03,91.06,90.97,91.0,30600.0,81.773,81.8,81.7191,81.7461,30600.0
2014-07-28 11:40:00,91.0,91.0,90.93,90.96,29900.0,81.7461,81.7461,81.6832,81.7101,29900.0
2014-07-28 11:50:00,90.97,90.99,90.92,90.93,21700.0,81.7191,81.7371,81.6742,81.6832,21700.0
2014-07-28 12:00:00,90.93,90.97,90.93,90.97,9600.0,81.6832,81.7191,81.6832,81.7191,9600.0
2014-07-28 12:10:00,90.97,90.97,90.87,90.89,9200.0,81.7191,81.7191,81.6293,81.6472,9200.0
2014-07-28 12:20:00,90.9,90.93,90.88,90.88,6000.0,81.6562,81.6832,81.6383,81.6383,6000.0
2014-07-28 12:30:00,90.87,90.92,90.87,90.9,14000.0,81.6293,81.6742,81.6293,81.6562,14000.0
2014-07-28 12:40:00,90.9,90.97,90.89,90.97,10500.0,81.6562,81.7191,81.6472,81.7191,10500.0
2014-07-28 12:50:00,90.98,91.02,90.97,91.0,5700.0,81.7281,81.764,81.7191,81.7461,5700.0
2014-07-28 13:00:00,91.0,91.0,90.96,90.98,11600.0,81.7461,81.7461,81.7101,81.7281,11600.0
2014-07-28 13:10:00,90.99,91.07,90.99,91.07,20200.0,81.7371,81.8089,81.7371,81.8089,20200.0
2014-07-28 13:20:00,91.06,91.14,91.04,91.13,13300.0,81.8,81.8718,81.782,81.8628,13300.0
2014-07-28 13:30:00,91.14,91.32,91.14,91.32,78500.0,81.8718,82.0335,81.8718,82.0335,78500.0
2014-07-28 13:40:00,91.33,91.35,91.26,91.28,79500.0,82.0425,82.0605,81.9796,81.9976,79500.0
2014-07-28 13:50:00,91.28,91.28,91.23,91.24,132300.0,81.9976,81.9976,81.9527,81.9616,132300.0
2014-07-28 14:00:00,91.25,91.28,91.24,91.26,50000.0,81.9706,81.9976,81.9616,81.9796,50000.0
2014-07-28 14:10:00,91.27,91.3,91.19,91.2,25500.0,81.9886,82.0155,81.9167,81.9257,25500.0
2014-07-28 14:20:00,91.2,91.22,91.19,91.21,11600.0,81.9257,81.9437,81.9167,81.9347,11600.0
2014-07-28 14:30:00,91.2,91.22,91.16,91.19,22200.0,81.9257,81.9437,81.8898,81.9167,22200.0
2014-07-28 14:40:00,91.18,91.19,91.12,91.19,21100.0,81.9078,81.9167,81.8539,81.9167,21100.0
2014-07-28 14:50:00,91.19,91.23,91.18,91.22,21600.0,81.9167,81.9527,81.9078,81.9437,21600.0
2014-07-28 15:00:00,91.23,91.23,91.18,91.23,10000.0,81.9527,81.9527,81.9078,81.9527,10000.0
2014-07-28 15:10:00,91.23,91.27,91.19,91.22,667800.0,81.9527,81.9886,81.9167,81.9437,667800.0
2014-07-28 15:20:00,91.23,91.23,91.17,91.17,70300.0,81.9527,81.9527,81.8988,81.8988,70300.0
2014-07-28 15:30:00,91.18,91.21,91.16,91.17,80800.0,81.9078,81.9347,81.8898,81.8988,80800.0
2014-07-28 15:40:00,91.18,91.22,91.16,91.17,14100.0,81.9078,81.9437,81.8898,81.8988,14100.0
2014-07-28 15:50:00,91.18,91.2,91.15,91.17,91900.0,81.9078,81.9257,81.8808,81.8988,91900.0
2014-07-29 09:30:00,91.3,91.34,91.23,91.24,109400.0,82.0155,82.0515,81.9527,81.9616,109400.0
2014-07-29 09:40:00,91.24,91.41,91.21,91.41,44900.0,81.9616,82.1144,81.9347,82.1144,44900.0
2014-07-29 09:50:00,91.42,91.46,91.36,91.41,25400.0,82.1233,82.1593,82.0694,82.1144,25400.0
2014-07-29 10:00:00,91.42,91.53,91.39,91.53,56800.0,82.1233,82.2222,82.0964,82.2222,56800.0
2014-07-29 10:10:00,91.53,91.53,91.47,91.48,36900.0,82.2222,82.2222,82.1683,82.1772,36900.0
2014-07-29 10:20:00,91.48,91.51,91.46,91.51,21800.0,82.1772,82.2042,82.1593,82.2042,21800.0
2014-07-29 10:30:00,91.52,91.52,91.46,91.48,9000.0,82.2132,82.2132,82.1593,82.1772,9000.0
2014-07-29 10:40:00,91.49,91.53,91.47,91.5,5000.0,82.1862,82.2222,82.1683,82.1952,5000.0
2014-07-29 10:50:00,91.5,91.5,91.36,91.38,46000.0,82.1952,82.1952,82.0694,82.0874,46000.0
2014-07-29 11:00:00,91.38,91.41,91.11,91.11,47000.0,82.0874,82.1144,81.8449,81.8449,47000.0
2014-07-29 11:10:00,91.13,91.24,91.06,91.23,29400.0,81.8628,81.9616,81.8,81.9527,29400.0
2014-07-29 11:20:00,91.21,91.24,91.17,91.17,44800.0,81.9347,81.9616,81.8988,81.8988,44800.0
2014-07-29 11:30:00,91.16,91.17,90.99,91.02,25000.0,81.8898,81.8988,81.7371,81.764,25000.0
2014-07-29 11:40:00,91.01,91.12,91.01,91.12,5700.0,81.755,81.8539,81.755,81.8539,5700.0
2014-07-29 11:50:00,91.11,91.2,91.08,91.2,12600.0,81.8449,81.9257,81.8179,81.9257,12600.0
2014-07-29 12:00:00,91.2,91.21,91.17,91.2,7500.0,81.9257,81.9347,81.8988,81.9257,7500.0
2014-07-29 12:10:00,91.19,91.25,91.18,91.21,21600.0,81.9167,81.9706,81.9078,81.9347,21600.0
2014-07-29 12:20:00,91.2,91.32,91.19,91.3,12500.0,81.9257,82.0335,81.9167,82.0155,12500.0
2014-07-29 12:30:00,91.29,91.34,91.27,91.32,8700.0,82.0066,82.0515,81.9886,82.0335,8700.0
2014-07-29 12:40:00,91.33,91.37,91.31,91.35,9200.0,82.0425,82.0784,82.0245,82.0605,9200.0
2014-07-29 12:50:00,91.36,91.37,91.33,91.35,3400.0,82.0694,82.0784,82.0425,82.0605,3400.0
2014-07-29 13:00:00,91.35,91.36,91.3,91.36,10700.0,82.0605,82.0694,82.0155,82.0694,10700.0
2014-07-29 13:10:00,91.33,91.33,91.28,91.32,81000.0,82.0425,82.0425,81.9976,82.0335,81000.0
2014-07-29 13:20:00,91.32,91.41,91.32,91.36,25800.0,82.0335,82.1144,82.0335,82.0694,25800.0
2014-07-29 13:30:00,91.35,91.36,91.31,91.31,7500.0,82.0605,82.0694,82.0245,82.0245,7500.0
2014-07-29 13:40:00,91.32,91.34,91.31,91.32,4800.0,82.0335,82.0515,82.0245,82.0335,4800.0
2014-07-29 13:50:00,91.32,91.36,91.31,91.34,7100.0,82.0335,82.0694,82.0245,82.0515,7100.0
2014-07-29 14:00:00,91.34,91.35,91.32,91.33,3400.0,82.0515,82.0605,82.0335,82.0425,3400.0
2014-07-29 14:10:00,91.34,91.39,91.3,91.3,24600.0,82.0515,82.0964,82.0155,82.0155,24600.0
2014-07-29 14:20:00,91.3,91.31,91.08,91.19,26200.0,82.0155,82.0245,81.8179,81.9167,26200.0
2014-07-29 14:30:00,91.19,91.23,91.14,91.15,20400.0,81.9167,81.9527,81.8718,81.8808,20400.0
2014-07-29 14:40:00,91.17,91.22,91.12,91.2,33500.0,81.8988,81.9437,81.8539,81.9257,33500.0
2014-07-29 14:50:00,91.19,91.21,91.14,91.17,14300.0,81.9167,81.9347,81.8718,81.8988,14300.0
2014-07-29 15:00:00,91.15,91.17,91.09,91.16,36200.0,81.8808,81.8988,81.8269,81.8898,36200.0
2014-07-29 15:10:00,91.15,91.17,91.12,91.14,26400.0,81.8808,81.8988,81.8539,81.8718,26400.0
2014-07-29 15:20:00,91.15,91.17,91.07,91.08,23800.0,81.8808,81.8988,81.8089,81.8179,23800.0
2014-07-29 15:30:00,91.09,91.09,91.01,91.06,24900.0,81.8269,81.8269,81.755,81.8,24900.0
2014-07-29 15:40:00,91.06,91.07,90.92,91.03,36000.0,81.8,81.8089,81.6742,81.773,36000.0
2014-07-29 15:50:00,91.02,91.02,90.9,90.91,39300.0,81.764,81.764,81.6562,81.6652,39300.0
2014-07-30 09:30:00,91.29,91.44,91.22,91.27,23400.0,82.0066,82.1413,81.9437,81.9886,23400.0
2014-07-30 09:40:00,91.31,91.37,91.27,91.32,63200.0,82.0245,82.0784,81.9886,82.0335,63200.0
2014-07-30 09:50:00,91.34,91.4,91.08,91.11,59400.0,82.0515,82.1054,81.8179,81.8449,59400.0
2014-07-30 10:00:00,91.11,91.14,90.93,91.09,99500.0,81.8449,81.8718,81.6832,81.8269,99500.0
2014-07-30 10:10:00,91.09,91.13,91.08,91.09,16100.0,81.8269,81.8628,81.8179,81.8269,16100.0
2014-07-30 10:20:00,91.12,91.18,91.08,91.14,13200.0,81.8539,81.9078,81.8179,81.8718,13200.0
2014-07-30 10:30:00,91.15,91.18,91.04,91.05,33200.0,81.8808,81.9078,81.782,81.791,33200.0
2014-07-30 10:40:00,91.04,91.09,90.84,90.94,23700.0,81.782,81.8269,81.6023,81.6922,23700.0
2014-07-30 10:50:00,90.91,91.02,90.91,90.94,9300.0,81.6652,81.764,81.6652,81.6922,9300.0
2014-07-30 11:00:00,90.9,90.93,90.78,90.89,30000.0,81.6562,81.6832,81.5484,81.6472,30000.0
2014-07-30 11:10:00,90.88,90.99,90.85,90.97,19100.0,81.6383,81.7371,81.6113,81.7191,19100.0
2014-07-30 11:20:00,90.97,91.04,90.95,90.99,26500.0,81.7191,81.782,81.7011,81.7371,26500.0
2014-07-30 11:30:00,90.98,91.0,90.94,90.96,21500.0,81.7281,81.7461,81.6922,81.7101,21500.0
2014-07-30 11:40:00,90.91,90.95,90.83,90.83,29500.0,81.6652,81.7011,81.5933,81.5933,29500.0
2014-07-30 11:50:00,90.83,90.87,90.77,90.78,14400.0,81.5933,81.6293,81.5394,81.5484,14400.0
2014-07-30 12:00:00,90.79,90.84,90.73,90.77,14000.0,81.5574,81.6023,81.5035,81.5394,14000.0
2014-07-30 12:10:00,90.78,90.88,90.75,90.85,20500.0,81.5484,81.6383,81.5215,81.6113,20500.0
2014-07-30 12:20:00,90.84,90.93,90.84,90.89,9800.0,81.6023,81.6832,81.6023,81.6472,9800.0
2014-07-30 12:30:00,90.89,90.97,90.86,90.94,14800.0,81.6472,81.7191,81.6203,81.6922,14800.0
2014-07-30 12:40:00,90.95,91.0,90.94,90.98,14700.0,81.7011,81.7461,81.6922,81.7281,14700.0
2014-07-30 12:50:00,90.98,90.98,90.96,90.97,10800.0,81.7281,81.7281,81.7101,81.7191,10800.0
2014-07-30 13:00:00,90.97,90.97,90.88,90.89,8400.0,81.7191,81.7191,81.6383,81.6472,8400.0
2014-07-30 13:10:00,90.9,90.92,90.83,90.83,15900.0,81.6562,81.6742,81.5933,81.5933,15900.0
2014-07-30 13:20:00,90.83,90.9,90.79,90.83,18400.0,81.5933,81.6562,81.5574,81.5933,18400.0
2014-07-30 13:30:00,90.83,90.94,90.83,90.9,12800.0,81.5933,81.6922,81.5933,81.6562,12800.0
2014-07-30 13:40:00,90.91,90.96,90.89,90.93,19600.0,81.6652,81.7101,81.6472,81.6832,19600.0
2014-07-30 13:50:00,90.91,90.96,90.9,90.95,6800.0,81.6652,81.7101,81.6562,81.7011,6800.0
2014-07-30 14:00:00,90.94,91.16,90.87,91.15,65600.0,81.6922,81.8898,81.6293,81.8808,65600.0
2014-07-30 14:10:00,91.14,91.33,91.14,91.24,50700.0,81.8718,82.0425,81.8718,81.9616,50700.0
2014-07-30 14:20:00,91.24,91.26,91.13,91.23,45000.0,81.9616,81.9796,81.8628,81.9527,45000.0
2014-07-30 14:30:00,91.24,91.25,91.11,91.15,13900.0,81.9616,81.9706,81.8449,81.8808,13900.0
2014-07-30 14:40:00,91.18,91.18,90.95,91.0,43400.0,81.9078,81.9078,81.7011,81.7461,43400.0
2014-07-30 14:50:00,91.02,91.08,91.0,91.06,13600.0,81.764,81.8179,81.7461,81.8,13600.0
2014-07-30 15:00:00,91.06,91.06,90.92,91.02,28300.0,81.8,81.8,81.6742,81.764,28300.0
2014-07-30 15:10:00,91.02,91.1,90.94,91.08,57100.0,81.764,81.8359,81.6922,81.8179,57100.0
2014-07-30 15:20:00,91.08,91.08,91.04,91.07,17300.0,81.8179,81.8179,81.782,81.8089,17300.0
2014-07-30 15:30:00,91.08,91.17,91.08,91.14,19000.0,81.8179,81.8988,81.8179,81.8718,19000.0
2014-07-30 15:40:00,91.15,91.18,91.11,91.12,43900.0,81.8808,81.9078,81.8449,81.8539,43900.0
2014-07-30 15:50:00,91.12,91.14,91.08,91.1,40400.0,81.8539,81.8718,81.8179,81.8359,40400.0
2014-07-31 09:30:00,90.35,90.45,90.16,90.39,48400.0,81.1622,81.252,80.9915,81.1981,48400.0
2014-07-31 09:40:00,90.4,90.47,90.29,90.47,66200.0,81.2071,81.27,81.1083,81.27,66200.0
2014-07-31 09:50:00,90.46,90.46,90.21,90.21,32600.0,81.261,81.261,81.0364,81.0364,32600.0
2014-07-31 10:00:00,90.18,90.22,90.06,90.14,34100.0,81.0094,81.0454,80.9016,80.9735,34100.0
2014-07-31 10:10:00,90.18,90.31,90.14,90.29,34900.0,81.0094,81.1262,80.9735,81.1083,34900.0
2014-07-31 10:20:00,90.28,90.28,90.06,90.09,53100.0,81.0993,81.0993,80.9016,80.9286,53100.0
2014-07-31 10:30:00,90.1,90.12,89.92,90.01,36600.0,80.9376,80.9555,80.7759,80.8567,36600.0
2014-07-31 10:40:00,90.0,90.03,89.95,89.96,37900.0,80.8477,80.8747,80.8028,80.8118,37900.0
2014-07-31 10:50:00,89.95,89.98,89.66,89.66,58700.0,80.8028,80.8298,80.5423,80.5423,58700.0
2014-07-31 11:00:00,89.67,89.83,89.66,89.8,23800.0,80.5513,80.695,80.5423,80.6681,23800.0
2014-07-31 11:10:00,89.79,89.8,89.67,89.72,116200.0,80.6591,80.6681,80.5513,80.5962,116200.0
2014-07-31 11:20:00,89.71,89.81,89.7,89.71,29300.0,80.5872,80.6771,80.5783,80.5872,29300.0
2014-07-31 11:30:00,89.72,89.77,89.64,89.77,60900.0,80.5962,80.6411,80.5244,80.6411,60900.0
2014-07-31 11:40:00,89.77,89.82,89.62,89.68,54900.0,80.6411,80.6861,80.5064,80.5603,54900.0
2014-07-31 11:50:00,89.66,89.66,89.49,89.52,38700.0,80.5423,80.5423,80.3896,80.4166,38700.0
2014-07-31 12:00:00,89.53,89.59,89.46,89.57,25300.0,80.4255,80.4794,80.3627,80.4615,25300.0
2014-07-31 12:10:00,89.56,89.56,89.44,89.47,53500.0,80.4525,80.4525,80.3447,80.3716,53500.0
2014-07-31 12:20:00,89.48,89.5,89.4,89.43,33200.0,80.3806,80.3986,80.3088,80.3357,33200.0
2014-07-31 12:30:00,89.43,89.54,89.43,89.52,20100.0,80.3357,80.4345,80.3357,80.4166,20100.0
2014-07-31 12:40:00,89.52,89.66,89.51,89.65,18000.0,80.4166,80.5423,80.4076,80.5333,18000.0
2014-07-31 12:50:00,89.66,89.69,89.62,89.68,21000.0,80.5423,80.5693,80.5064,80.5603,21000.0
2014-07-31 13:00:00,89.69,89.71,89.65,89.71,12900.0,80.5693,80.5872,80.5333,80.5872,12900.0
2014-07-31 13:10:00,89.71,89.71,89.61,89.65,25700.0,80.5872,80.5872,80.4974,80.5333,25700.0
2014-07-31 13:20:00,89.67,89.67,89.55,89.64,28400.0,80.5513,80.5513,80.4435,80.5244,28400.0
2014-07-31 13:30:00,89.65,89.81,89.65,89.8,93900.0,80.5333,80.6771,80.5333,80.6681,93900.0
2014-07-31 13:40:00,89.79,89.8,89.65,89.72,32800.0,80.6591,80.6681,80.5333,80.5962,32800.0
2014-07-31 13:50:00,89.74,89.76,89.67,89.76,34300.0,80.6142,80.6322,80.5513,80.6322,34300.0
2014-07-31 14:00:00,89.76,89.82,89.72,89.75,21100.0,80.6322,80.6861,80.5962,80.6232,21100.0
2014-07-31 14:10:00,89.73,89.77,89.66,89.7,21100.0,80.6052,80.6411,80.5423,80.5783,21100.0
2014-07-31 14:20:00,89.68,89.77,89.66,89.77,18800.0,80.5603,80.6411,80.5423,80.6411,18800.0
2014-07-31 14:30:00,89.77,89.77,89.64,89.66,16200.0,80.6411,80.6411,80.5244,80.5423,16200.0
2014-07-31 14:40:00,89.67,89.67,89.44,89.5,29900.0,80.5513,80.5513,80.3447,80.3986,29900.0
2014-07-31 14:50:00,89.5,89.56,89.4,89.4,100700.0,80.3986,80.4525,80.3088,80.3088,100700.0
2014-07-31 15:00:00,89.39,89.55,89.39,89.44,35600.0,80.2998,80.4435,80.2998,80.3447,35600.0
2014-07-31 15:10:00,89.44,89.44,89.26,89.31,51700.0,80.3447,80.3447,80.183,80.2279,51700.0
2014-07-31 15:20:00,89.3,89.31,89.19,89.26,38300.0,80.2189,80.2279,80.1201,80.183,38300.0
2014-07-31 15:30:00,89.24,89.43,89.24,89.41,41200.0,80.165,80.3357,80.165,80.3177,41200.0
2014-07-31 15:40:00,89.41,89.45,89.29,89.35,49800.0,80.3177,80.3537,80.2099,80.2638,49800.0
2014-07-31 15:50:00,89.35,89.35,89.21,89.21,473300.0,80.2638,80.2638,80.1381,80.1381,473300.0
2014-08-01 09:30:00,89.04,89.39,88.94,89.39,46900.0,79.9854,80.2998,79.8955,80.2998,46900.0
2014-08-01 09:40:00,89.39,89.41,89.24,89.31,74200.0,80.2998,80.3177,80.165,80.2279,74200.0
2014-08-01 09:50:00,89.3,89.52,89.28,89.44,25300.0,80.2189,80.4166,80.201,80.3447,25300.0
2014-08-01 10:00:00,89.49,89.59,89.38,89.4,69500.0,80.3896,80.4794,80.2908,80.3088,69500.0
2014-08-01 10:10:00,89.4,89.41,89.11,89.13,23800.0,80.3088,80.3177,80.0483,80.0662,23800.0
2014-08-01 10:20:00,89.12,89.38,89.11,89.36,31500.0,80.0572,80.2908,80.0483,80.2728,31500.0
2014-08-01 10:30:00,89.35,89.4,89.24,89.38,20300.0,80.2638,80.3088,80.165,80.2908,20300.0
2014-08-01 10:40:00,89.38,89.41,89.22,89.23,43100.0,80.2908,80.3177,80.1471,80.156,43100.0
2014-08-01 10:50:00,89.22,89.24,89.1,89.15,35700.0,80.1471,80.165,80.0393,80.0842,35700.0
2014-08-01 11:00:00,89.13,89.17,88.96,88.98,32100.0,80.0662,80.1022,79.9135,79.9315,32100.0
2014-08-01 11:10:00,89.0,89.0,88.88,88.9,39600.0,79.9494,79.9494,79.8416,79.8596,39600.0
2014-08-01 11:20:00,88.91,89.05,88.9,88.97,140900.0,79.8686,79.9944,79.8596,79.9225,140900.0
2014-08-01 11:30:00,88.97,89.05,88.8,88.84,37900.0,79.9225,79.9944,79.7698,79.8057,37900.0
2014-08-01 11:40:00,88.85,88.9,88.73,88.73,45500.0,79.8147,79.8596,79.7069,79.7069,45500.0
2014-08-01 11:50:00,88.74,88.74,88.55,88.61,51100.0,79.7159,79.7159,79.5452,79.5991,51100.0
2014-08-01 12:00:00,88.63,88.72,88.6,88.62,48200.0,79.6171,79.6979,79.5901,79.6081,48200.0
2014-08-01 12:10:00,88.62,88.78,88.59,88.76,21500.0,79.6081,79.7518,79.5811,79.7338,21500.0
2014-08-01 12:20:00,88.76,88.79,88.63,88.67,19800.0,79.7338,79.7608,79.6171,79.653,19800.0
2014-08-01 12:30:00,88.71,88.76,88.62,88.62,13600.0,79.6889,79.7338,79.6081,79.6081,13600.0
2014-08-01 12:40:00,88.63,88.7,88.57,88.58,19000.0,79.6171,79.6799,79.5632,79.5721,19000.0
2014-08-01 12:50:00,88.57,88.76,88.55,88.71,14700.0,79.5632,79.7338,79.5452,79.6889,14700.0
2014-08-01 13:00:00,88.74,88.76,88.61,88.69,33300.0,79.7159,79.7338,79.5991,79.671,33300.0
2014-08-01 13:10:00,88.72,88.8,88.68,88.79,17500.0,79.6979,79.7698,79.662,79.7608,17500.0
2014-08-01 13:20:00,88.78,89.02,88.74,89.02,48200.0,79.7518,79.9674,79.7159,79.9674,48200.0
2014-08-01 13:30:00,89.03,89.04,88.92,89.04,62300.0,79.9764,79.9854,79.8776,79.9854,62300.0
2014-08-01 13:40:00,89.03,89.11,88.96,89.1,44400.0,79.9764,80.0483,79.9135,80.0393,44400.0
2014-08-01 13:50:00,89.11,89.14,88.98,89.12,30300.0,80.0483,80.0752,79.9315,80.0572,30300.0
2014-08-01 14:00:00,89.12,89.21,89.06,89.21,47000.0,80.0572,80.1381,80.0033,80.1381,47000.0
2014-08-01 14:10:00,89.2,89.26,89.17,89.24,30400.0,80.1291,80.183,80.1022,80.165,30400.0
2014-08-01 14:20:00,89.26,89.26,89.09,89.1,45600.0,80.183,80.183,80.0303,80.0393,45600.0
2014-08-01 14:30:00,89.12,89.2,89.12,89.2,14600.0,80.0572,80.1291,80.0572,80.1291,14600.0
2014-08-01 14:40:00,89.2,89.21,89.07,89.07,46100.0,80.1291,80.1381,80.0123,80.0123,46100.0
2014-08-01 14:50:00,89.06,89.09,89.0,89.07,24700.0,80.0033,80.0303,79.9494,80.0123,24700.0
2014-08-01 15:00:00,89.08,89.18,89.03,89.11,40700.0,80.0213,80.1111,79.9764,80.0483,40700.0
2014-08-01 15:10:00,89.14,89.17,89.07,89.14,40000.0,80.0752,80.1022,80.0123,80.0752,40000.0
2014-08-01 15:20:00,89.15,89.21,89.09,89.09,43200.0,80.0842,80.1381,80.0303,80.0303,43200.0
2014-08-01 15:30:00,89.09,89.14,89.05,89.12,66800.0,80.0303,80.0752,79.9944,80.0572,66800.0
2014-08-01 15:40:00,89.13,89.13,89.01,89.04,28600.0,80.0662,80.0662,79.9584,79.9854,28600.0
2014-08-01 15:50:00,89.03,89.06,88.95,88.99,36900.0,79.9764,80.0033,79.9045,79.9405,36900.0
2014-08-04 09:30:00,89.25,89.3,89.11,89.25,44300.0,80.174,80.2189,80.0483,80.174,44300.0
2014-08-04 09:40:00,89.22,89.29,89.16,89.24,36600.0,80.1471,80.2099,80.0932,80.165,36600.0
2014-08-04 09:50:00,89.25,89.38,89.25,89.33,30000.0,80.174,80.2908,80.174,80.2459,30000.0
2014-08-04 10:00:00,89.32,89.37,89.24,89.31,14400.0,80.2369,80.2818,80.165,80.2279,14400.0
2014-08-04 10:10:00,89.33,89.33,89.11,89.16,20700.0,80.2459,80.2459,80.0483,80.0932,20700.0
2014-08-04 10:20:00,89.16,89.29,89.14,89.2,20800.0,80.0932,80.2099,80.0752,80.1291,20800.0
2014-08-04 10:30:00,89.21,89.26,89.05,89.08,19500.0,80.1381,80.183,79.9944,80.0213,19500.0
2014-08-04 10:40:00,89.07,89.1,88.95,89.0,26700.0,80.0123,80.0393,79.9045,79.9494,26700.0
2014-08-04 10:50:00,88.99,89.06,88.84,88.89,48700.0,79.9405,80.0033,79.8057,79.8506,48700.0
2014-08-04 11:00:00,88.87,89.01,88.83,89.01,19400.0,79.8327,79.9584,79.7967,79.9584,19400.0
2014-08-04 11:10:00,89.02,89.12,88.97,89.07,14400.0,79.9674,80.0572,79.9225,80.0123,14400.0
2014-08-04 11:20:00,89.08,89.17,89.08,89.17,9100.0,80.0213,80.1022,80.0213,80.1022,9100.0
2014-08-04 11:30:00,89.16,89.21,89.1,89.17,23200.0,80.0932,80.1381,80.0393,80.1022,23200.0
2014-08-04 11:40:00,89.18,89.18,89.06,89.16,8100.0,80.1111,80.1111,80.0033,80.0932,8100.0
2014-08-04 11:50:00,89.15,89.21,89.13,89.2,2800.0,80.0842,80.1381,80.0662,80.1291,2800.0
2014-08-04 12:00:00,89.18,89.19,89.12,89.15,30100.0,80.1111,80.1201,80.0572,80.0842,30100.0
2014-08-04 12:10:00,89.16,89.23,89.16,89.23,33700.0,80.0932,80.156,80.0932,80.156,33700.0
2014-08-04 12:20:00,89.21,89.34,89.19,89.34,19500.0,80.1381,80.2549,80.1201,80.2549,19500.0
2014-08-04 12:30:00,89.33,89.35,89.25,89.28,95200.0,80.2459,80.2638,80.174,80.201,95200.0
2014-08-04 12:40:00,89.29,89.32,89.28,89.29,13400.0,80.2099,80.2369,80.201,80.2099,13400.0
2014-08-04 12:50:00,89.29,89.35,89.29,89.32,17700.0,80.2099,80.2638,80.2099,80.2369,17700.0
2014-08-04 13:00:00,89.33,89.35,89.32,89.34,10100.0,80.2459,80.2638,80.2369,80.2549,10100.0
2014-08-04 13:10:00,89.33,89.34,89.24,89.26,17300.0,80.2459,80.2549,80.165,80.183,17300.0
2014-08-04 13:20:00,89.26,89.36,89.26,89.31,35200.0,80.183,80.2728,80.183,80.2279,35200.0
2014-08-04 13:30:00,89.29,89.41,89.29,89.39,22200.0,80.2099,80.3177,80.2099,80.2998,22200.0
2014-08-04 13:40:00,89.39,89.49,89.39,89.47,11500.0,80.2998,80.3896,80.2998,80.3716,11500.0
2014-08-04 13:50:00,89.47,89.5,89.41,89.44,46200.0,80.3716,80.3986,80.3177,80.3447,46200.0
2014-08-04 14:00:00,89.45,89.49,89.44,89.44,25600.0,80.3537,80.3896,80.3447,80.3447,25600.0
2014-08-04 14:10:00,89.44,89.48,89.44,89.45,13600.0,80.3447,80.3806,80.3447,80.3537,13600.0
2014-08-04 14:20:00,89.46,89.47,89.44,89.46,30400.0,80.3627,80.3716,80.3447,80.3627,30400.0
2014-08-04 14:30:00,89.48,89.56,89.44,89.55,29400.0,80.3806,80.4525,80.3447,80.4435,29400.0
2014-08-04 14:40:00,89.58,89.65,89.56,89.65,22900.0,80.4705,80.5333,80.4525,80.5333,22900.0
2014-08-04 14:50:00,89.68,89.7,89.66,89.66,16900.0,80.5603,80.5783,80.5423,80.5423,16900.0
2014-08-04 15:00:00,89.67,89.7,89.65,89.67,40700.0,80.5513,80.5783,80.5333,80.5513,40700.0
2014-08-04 15:10:00,89.66,89.78,89.66,89.78,19600.0,80.5423,80.6501,80.5423,80.6501,19600.0
2014-08-04 15:20:00,89.79,89.8,89.72,89.76,21300.0,80.6591,80.6681,80.5962,80.6322,21300.0
2014-08-04 15:30:00,89.76,89.83,89.74,89.83,24100.0,80.6322,80.695,80.6142,80.695,24100.0
2014-08-04 15:40:00,89.82,89.86,89.76,89.77,52200.0,80.6861,80.722,80.6322,80.6411,52200.0
2014-08-04 15:50:00,89.77,89.78,89.62,89.63,112300.0,80.6411,80.6501,80.5064,80.5154,112300.0
2014-08-05 09:30:00,89.3,89.43,89.21,89.42,54200.0,80.2189,80.3357,80.1381,80.3267,54200.0
2014-08-05 09:40:00,89.45,89.45,89.21,89.22,27700.0,80.3537,80.3537,80.1381,80.1471,27700.0
2014-08-05 09:50:00,89.22,89.22,89.06,89.2,39100.0,80.1471,80.1471,80.0033,80.1291,39100.0
2014-08-05 10:00:00,89.2,89.28,89.07,89.27,36600.0,80.1291,80.201,80.0123,80.192,36600.0
2014-08-05 10:10:00,89.27,89.38,89.26,89.3,23200.0,80.192,80.2908,80.183,80.2189,23200.0
2014-08-05 10:20:00,89.31,89.44,89.3,89.37,10400.0,80.2279,80.3447,80.2189,80.2818,10400.0
2014-08-05 10:30:00,89.42,89.53,89.39,89.46,24500.0,80.3267,80.4255,80.2998,80.3627,24500.0
2014-08-05 10:40:00,89.47,89.55,89.42,89.55,26200.0,80.3716,80.4435,80.3267,80.4435,26200.0
2014-08-05 10:50:00,89.55,89.55,89.35,89.38,39000.0,80.4435,80.4435,80.2638,80.2908,39000.0
2014-08-05 11:00:00,89.4,89.41,89.28,89.33,24900.0,80.3088,80.3177,80.201,80.2459,24900.0
2014-08-05 11:10:00,89.31,89.54,89.3,89.5,31700.0,80.2279,80.4345,80.2189,80.3986,31700.0
2014-08-05 11:20:00,89.53,89.6,89.45,89.48,23600.0,80.4255,80.4884,80.3537,80.3806,23600.0
2014-08-05 11:30:00,89.47,89.51,89.44,89.44,12000.0,80.3716,80.4076,80.3447,80.3447,12000.0
2014-08-05 11:40:00,89.43,89.48,89.34,89.35,7400.0,80.3357,80.3806,80.2549,80.2638,7400.0
2014-08-05 11:50:00,89.36,89.41,89.31,89.34,11600.0,80.2728,80.3177,80.2279,80.2549,11600.0
2014-08-05 12:00:00,89.34,89.4,89.27,89.34,11900.0,80.2549,80.3088,80.192,80.2549,11900.0
2014-08-05 12:10:00,89.32,89.38,89.32,89.37,11400.0,80.2369,80.2908,80.2369,80.2818,11400.0
2014-08-05 12:20:00,89.36,89.39,89.2,89.29,26600.0,80.2728,80.2998,80.1291,80.2099,26600.0
2014-08-05 12:30:00,89.25,89.3,89.17,89.21,20600.0,80.174,80.2189,80.1022,80.1381,20600.0
2014-08-05 12:40:00,89.24,89.28,89.18,89.25,6200.0,80.165,80.201,80.1111,80.174,6200.0
2014-08-05 12:50:00,89.25,89.32,89.25,89.32,5400.0,80.174,80.2369,80.174,80.2369,5400.0
2014-08-05 13:00:00,89.3,89.31,89.24,89.26,77800.0,80.2189,80.2279,80.165,80.183,77800.0
2014-08-05 13:10:00,89.25,89.36,89.24,89.35,34300.0,80.174,80.2728,80.165,80.2638,34300.0
2014-08-05 13:20:00,89.37,89.41,89.33,89.39,66600.0,80.2818,80.3177,80.2459,80.2998,66600.0
2014-08-05 13:30:00,89.39,89.39,88.95,88.95,49200.0,80.2998,80.2998,79.9045,79.9045,49200.0
2014-08-05 13:40:00,88.94,89.05,88.76,88.94,95800.0,79.8955,79.9944,79.7338,79.8955,95800.0
2014-08-05 13:50:00,88.91,89.01,88.83,88.86,41100.0,79.8686,79.9584,79.7967,79.8237,41100.0
2014-08-05 14:00:00,88.85,88.9,88.6,88.62,61400.0,79.8147,79.8596,79.5901,79.6081,61400.0
2014-08-05 14:10:00,88.63,88.81,88.63,88.75,28300.0,79.6171,79.7788,79.6171,79.7249,28300.0
2014-08-05 14:20:00,88.8,88.87,88.73,88.86,33500.0,79.7698,79.8327,79.7069,79.8237,33500.0
2014-08-05 14:30:00,88.88,88.97,88.88,88.88,50800.0,79.8416,79.9225,79.8416,79.8416,50800.0
2014-08-05 14:40:00,88.88,88.95,88.84,88.87,37500.0,79.8416,79.9045,79.8057,79.8327,37500.0
2014-08-05 14:50:00,88.9,88.9,88.8,88.8,28100.0,79.8596,79.8596,79.7698,79.7698,28100.0
2014-08-05 15:00:00,88.78,88.81,88.66,88.68,35800.0,79.7518,79.7788,79.644,79.662,35800.0
2014-08-05 15:10:00,88.67,88.81,88.63,88.78,31300.0,79.653,79.7788,79.6171,79.7518,31300.0
2014-08-05 15:20:00,88.79,88.84,88.74,88.74,59900.0,79.7608,79.8057,79.7159,79.7159,59900.0
2014-08-05 15:30:00,88.76,89.03,88.76,88.94,57500.0,79.7338,79.9764,79.7338,79.8955,57500.0
2014-08-05 15:40:00,88.94,89.01,88.91,88.95,75500.0,79.8955,79.9584,79.8686,79.9045,75500.0
2014-08-05 15:50:00,88.95,89.05,88.94,88.95,290900.0,79.9045,79.9944,79.8955,79.9045,290900.0
2014-08-06 09:30:00,88.45,88.65,88.34,88.54,26100.0,79.4554,79.635,79.3566,79.5362,26100.0
2014-08-06 09:40:00,88.56,88.85,88.56,88.8,65400.0,79.5542,79.8147,79.5542,79.7698,65400.0
2014-08-06 09:50:00,88.82,88.82,88.68,88.72,74600.0,79.7877,79.7877,79.662,79.6979,74600.0
2014-08-06 10:00:00,88.73,88.96,88.73,88.9,84100.0,79.7069,79.9135,79.7069,79.8596,84100.0
2014-08-06 10:10:00,88.93,88.93,88.77,88.83,43800.0,79.8866,79.8866,79.7428,79.7967,43800.0
2014-08-06 10:20:00,88.83,89.04,88.81,89.04,22500.0,79.7967,79.9854,79.7788,79.9854,22500.0
2014-08-06 10:30:00,89.06,89.1,88.93,88.97,41700.0,80.0033,80.0393,79.8866,79.9225,41700.0
2014-08-06 10:40:00,88.99,89.01,88.92,88.97,16600.0,79.9405,79.9584,79.8776,79.9225,16600.0
2014-08-06 10:50:00,88.98,89.19,88.97,89.18,42400.0,79.9315,80.1201,79.9225,80.1111,42400.0
2014-08-06 11:00:00,89.17,89.22,89.12,89.14,21300.0,80.1022,80.1471,80.0572,80.0752,21300.0
2014-08-06 11:10:00,89.14,89.15,89.03,89.08,19700.0,80.0752,80.0842,79.9764,80.0213,19700.0
2014-08-06 11:20:00,89.08,89.13,89.03,89.03,26600.0,80.0213,80.0662,79.9764,79.9764,26600.0
2014-08-06 11:30:00,89.03,89.15,89.03,89.11,7400.0,79.9764,80.0842,79.9764,80.0483,7400.0
2014-08-06 11:40:00,89.11,89.3,89.11,89.22,48400.0,80.0483,80.2189,80.0483,80.1471,48400.0
2014-08-06 11:50:00,89.22,89.27,89.2,89.25,16300.0,80.1471,80.192,80.1291,80.174,16300.0
2014-08-06 12:00:00,89.26,89.32,89.25,89.25,12900.0,80.183,80.2369,80.174,80.174,12900.0
2014-08-06 12:10:00,89.25,89.25,89.06,89.11,22200.0,80.174,80.174,80.0033,80.0483,22200.0
2014-08-06 12:20:00,89.09,89.21,89.06,89.1,44100.0,80.0303,80.1381,80.0033,80.0393,44100.0
2014-08-06 12:30:00,89.12,89.24,89.12,89.22,112600.0,80.0572,80.165,80.0572,80.1471,112600.0
2014-08-06 12:40:00,89.23,89.23,89.12,89.12,19700.0,80.156,80.156,80.0572,80.0572,19700.0
2014-08-06 12:50:00,89.12,89.17,89.07,89.08,16900.0,80.0572,80.1022,80.0123,80.0213,16900.0
2014-08-06 13:00:00,89.09,89.12,89.01,89.02,14600.0,80.0303,80.0572,79.9584,79.9674,14600.0
2014-08-06 13:10:00,89.04,89.1,89.02,89.1,13800.0,79.9854,80.0393,79.9674,80.0393,13800.0
2014-08-06 13:20:00,89.08,89.13,89.03,89.04,8400.0,80.0213,80.0662,79.9764,79.9854,8400.0
2014-08-06 13:30:00,89.03,89.08,89.0,89.08,15800.0,79.9764,80.0213,79.9494,80.0213,15800.0
2014-08-06 13:40:00,89.08,89.09,88.95,88.96,12900.0,80.0213,80.0303,79.9045,79.9135,12900.0
2014-08-06 13:50:00,88.96,88.98,88.88,88.89,20400.0,79.9135,79.9315,79.8416,79.8506,20400.0
2014-08-06 14:00:00,88.89,88.94,88.84,88.92,16000.0,79.8506,79.8955,79.8057,79.8776,16000.0
2014-08-06 14:10:00,88.92,88.98,88.88,88.95,14200.0,79.8776,79.9315,79.8416,79.9045,14200.0
2014-08-06 14:20:00,88.96,89.0,88.92,88.99,11800.0,79.9135,79.9494,79.8776,79.9405,11800.0
2014-08-06 14:30:00,88.99,88.99,88.86,88.92,40100.0,79.9405,79.9405,79.8237,79.8776,40100.0
2014-08-06 14:40:00,88.92,89.03,88.91,89.0,25600.0,79.8776,79.9764,79.8686,79.9494,25600.0
2014-08-06 14:50:00,89.0,89.05,88.96,88.98,34600.0,79.9494,79.9944,79.9135,79.9315,34600.0
2014-08-06 15:00:00,88.95,89.05,88.95,88.99,43200.0,79.9045,79.9944,79.9045,79.9405,43200.0
2014-08-06 15:10:00,88.99,88.99,88.91,88.97,102000.0,79.9405,79.9405,79.8686,79.9225,102000.0
2014-08-06 15:20:00,88.96,89.0,88.94,88.95,21300.0,79.9135,79.9494,79.8955,79.9045,21300.0
2014-08-06 15:30:00,88.94,88.94,88.86,88.9,40000.0,79.8955,79.8955,79.8237,79.8596,40000.0
2014-08-06 15:40:00,88.9,88.95,88.9,88.91,21000.0,79.8596,79.9045,79.8596,79.8686,21000.0
2014-08-06 15:50:00,88.92,88.98,88.9,88.9,50900.0,79.8776,79.9315,79.8596,79.8596,50900.0
2014-08-07 09:30:00,89.33,89.36,89.13,89.18,165700.0,80.2459,80.2728,80.0662,80.1111,165700.0
2014-08-07 09:40:00,89.22,89.22,89.01,89.03,57100.0,80.1471,80.1471,79.9584,79.9764,57100.0
2014-08-07 09:50:00,89.03,89.26,89.03,89.22,55900.0,79.9764,80.183,79.9764,80.1471,55900.0
2014-08-07 10:00:00,89.23,89.31,89.13,89.19,36500.0,80.156,80.2279,80.0662,80.1201,36500.0
2014-08-07 10:10:00,89.18,89.26,89.13,89.22,527500.0,80.1111,80.183,80.0662,80.1471,527500.0
2014-08-07 10:20:00,89.23,89.32,89.22,89.27,5900.0,80.156,80.2369,80.1471,80.192,5900.0
2014-08-07 10:30:00,89.27,89.36,89.22,89.32,83100.0,80.192,80.2728,80.1471,80.2369,83100.0
2014-08-07 10:40:00,89.31,89.33,89.03,89.04,91000.0,80.2279,80.2459,79.9764,79.9854,91000.0
2014-08-07 10:50:00,89.05,89.05,88.87,89.04,44500.0,79.9944,79.9944,79.8327,79.9854,44500.0
2014-08-07 11:00:00,89.02,89.02,88.83,88.96,41000.0,79.9674,79.9674,79.7967,79.9135,41000.0
2014-08-07 11:10:00,88.92,88.93,88.79,88.93,32400.0,79.8776,79.8866,79.7608,79.8866,32400.0
2014-08-07 11:20:00,88.92,89.01,88.91,88.92,27600.0,79.8776,79.9584,79.8686,79.8776,27600.0
2014-08-07 11:30:00,88.93,89.04,88.92,88.94,20800.0,79.8866,79.9854,79.8776,79.8955,20800.0
2014-08-07 11:40:00,88.96,88.96,88.73,88.8,52800.0,79.9135,79.9135,79.7069,79.7698,52800.0
2014-08-07 11:50:00,88.79,88.85,88.7,88.81,19300.0,79.7608,79.8147,79.6799,79.7788,19300.0
2014-08-07 12:00:00,88.8,88.86,88.73,88.86,12400.0,79.7698,79.8237,79.7069,79.8237,12400.0
2014-08-07 12:10:00,88.85,88.85,88.65,88.65,29000.0,79.8147,79.8147,79.635,79.635,29000.0
2014-08-07 12:20:00,88.66,88.78,88.61,88.68,22300.0,79.644,79.7518,79.5991,79.662,22300.0
2014-08-07 12:30:00,88.69,88.69,88.5,88.57,36200.0,79.671,79.671,79.5003,79.5632,36200.0
2014-08-07 12:40:00,88.57,88.67,88.56,88.67,20200.0,79.5632,79.653,79.5542,79.653,20200.0
2014-08-07 12:50:00,88.67,88.68,88.62,88.65,9200.0,79.653,79.662,79.6081,79.635,9200.0
2014-08-07 13:00:00,88.64,88.8,88.64,88.8,16300.0,79.626,79.7698,79.626,79.7698,16300.0
2014-08-07 13:10:00,88.81,88.82,88.75,88.79,12200.0,79.7788,79.7877,79.7249,79.7608,12200.0
2014-08-07 13:20:00,88.76,88.86,88.73,88.82,20700.0,79.7338,79.8237,79.7069,79.7877,20700.0
2014-08-07 13:30:00,88.83,88.9,88.8,88.9,26000.0,79.7967,79.8596,79.7698,79.8596,26000.0
2014-08-07 13:40:00,88.9,88.94,88.87,88.9,27000.0,79.8596,79.8955,79.8327,79.8596,27000.0
2014-08-07 13:50:00,88.89,88.91,88.84,88.9,11400.0,79.8506,79.8686,79.8057,79.8596,11400.0
2014-08-07 14:00:00,88.9,88.9,88.8,88.85,16100.0,79.8596,79.8596,79.7698,79.8147,16100.0
2014-08-07 14:10:00,88.85,88.85,88.72,88.74,9300.0,79.8147,79.8147,79.6979,79.7159,9300.0
2014-08-07 14:20:00,88.73,88.74,88.67,88.72,7900.0,79.7069,79.7159,79.653,79.6979,7900.0
2014-08-07 14:30:00,88.69,88.72,88.64,88.64,34300.0,79.671,79.6979,79.626,79.626,34300.0
2014-08-07 14:40:00,88.65,88.7,88.63,88.66,20100.0,79.635,79.6799,79.6171,79.644,20100.0
2014-08-07 14:50:00,88.66,88.7,88.53,88.54,36200.0,79.644,79.6799,79.5272,79.5362,36200.0
2014-08-07 15:00:00,88.56,88.63,88.42,88.46,54000.0,79.5542,79.6171,79.4284,79.4644,54000.0
2014-08-07 15:10:00,88.46,88.51,88.34,88.43,59400.0,79.4644,79.5093,79.3566,79.4374,59400.0
2014-08-07 15:20:00,88.42,88.42,88.26,88.35,44200.0,79.4284,79.4284,79.2847,79.3655,44200.0
2014-08-07 15:30:00,88.34,88.44,88.3,88.43,34000.0,79.3566,79.4464,79.3206,79.4374,34000.0
2014-08-07 15:40:00,88.42,88.46,88.38,88.42,46500.0,79.4284,79.4644,79.3925,79.4284,46500.0
2014-08-07 15:50:00,88.42,88.57,88.42,88.48,46600.0,79.4284,79.5632,79.4284,79.4823,46600.0
2014-08-08 09:30:00,88.6,88.72,88.55,88.59,48600.0,79.5901,79.6979,79.5452,79.5811,48600.0
2014-08-08 09:40:00,88.61,88.61,88.43,88.6,46200.0,79.5991,79.5991,79.4374,79.5901,46200.0
2014-08-08 09:50:00,88.59,88.74,88.58,88.66,35400.0,79.5811,79.7159,79.5721,79.644,35400.0
2014-08-08 10:00:00,88.62,88.78,88.57,88.69,43200.0,79.6081,79.7518,79.5632,79.671,43200.0
2014-08-08 10:10:00,88.71,88.71,88.56,88.6,24400.0,79.6889,79.6889,79.5542,79.5901,24400.0
2014-08-08 10:20:00,88.6,88.61,88.42,88.48,25100.0,79.5901,79.5991,79.4284,79.4823,25100.0
2014-08-08 10:30:00,88.44,88.6,88.44,88.6,20300.0,79.4464,79.5901,79.4464,79.5901,20300.0
2014-08-08 10:40:00,88.65,88.81,88.63,88.74,42600.0,79.635,79.7788,79.6171,79.7159,42600.0
2014-08-08 10:50:00,88.74,88.79,88.71,88.74,10200.0,79.7159,79.7608,79.6889,79.7159,10200.0
2014-08-08 11:00:00,88.73,88.82,88.67,88.78,13400.0,79.7069,79.7877,79.653,79.7518,13400.0
2014-08-08 11:10:00,88.78,88.86,88.78,88.85,23400.0,79.7518,79.8237,79.7518,79.8147,23400.0
2014-08-08 11:20:00,88.82,88.89,88.76,88.87,16400.0,79.7877,79.8506,79.7338,79.8327,16400.0
2014-08-08 11:30:00,88.88,88.9,88.84,88.86,24000.0,79.8416,79.8596,79.8057,79.8237,24000.0
2014-08-08 11:40:00,88.86,88.87,88.8,88.82,5400.0,79.8237,79.8327,79.7698,79.7877,5400.0
2014-08-08 11:50:00,88.81,88.91,88.79,88.87,14300.0,79.7788,79.8686,79.7608,79.8327,14300.0
2014-08-08 12:00:00,88.87,88.9,88.82,88.83,9400.0,79.8327,79.8596,79.7877,79.7967,9400.0
2014-08-08 12:10:00,88.82,88.88,88.82,88.85,17300.0,79.7877,79.8416,79.7877,79.8147,17300.0
2014-08-08 12:20:00,88.85,88.88,88.77,88.78,10000.0,79.8147,79.8416,79.7428,79.7518,10000.0
2014-08-08 12:30:00,88.78,88.8,88.73,88.79,21500.0,79.7518,79.7698,79.7069,79.7608,21500.0
2014-08-08 12:40:00,88.79,88.81,88.76,88.78,16600.0,79.7608,79.7788,79.7338,79.7518,16600.0
2014-08-08 12:50:00,88.8,88.84,88.79,88.81,9200.0,79.7698,79.8057,79.7608,79.7788,9200.0
2014-08-08 13:00:00,88.81,88.89,88.79,88.87,41000.0,79.7788,79.8506,79.7608,79.8327,41000.0
2014-08-08 13:10:00,88.88,89.1,88.85,89.1,29000.0,79.8416,80.0393,79.8147,80.0393,29000.0
2014-08-08 13:20:00,89.1,89.29,89.1,89.23,32400.0,80.0393,80.2099,80.0393,80.156,32400.0
2014-08-08 13:30:00,89.23,89.25,89.18,89.24,20900.0,80.156,80.174,80.1111,80.165,20900.0
2014-08-08 13:40:00,89.25,89.32,89.25,89.29,126300.0,80.174,80.2369,80.174,80.2099,126300.0
2014-08-08 13:50:00,89.29,89.3,89.21,89.28,11300.0,80.2099,80.2189,80.1381,80.201,11300.0
2014-08-08 14:00:00,89.29,89.35,89.26,89.29,25700.0,80.2099,80.2638,80.183,80.2099,25700.0
2014-08-08 14:10:00,89.29,89.29,89.23,89.25,16200.0,80.2099,80.2099,80.156,80.174,16200.0
2014-08-08 14:20:00,89.27,89.32,89.23,89.32,34300.0,80.192,80.2369,80.156,80.2369,34300.0
2014-08-08 14:30:00,89.32,89.36,89.29,89.36,11300.0,80.2369,80.2728,80.2099,80.2728,11300.0
2014-08-08 14:40:00,89.36,89.37,89.29,89.33,19900.0,80.2728,80.2818,80.2099,80.2459,19900.0
2014-08-08 14:50:00,89.32,89.34,89.27,89.27,12100.0,80.2369,80.2549,80.192,80.192,12100.0
2014-08-08 15:00:00,89.25,89.29,89.23,89.25,28900.0,80.174,80.2099,80.156,80.174,28900.0
2014-08-08 15:10:00,89.24,89.29,89.2,89.27,19500.0,80.165,80.2099,80.1291,80.192,19500.0
2014-08-08 15:20:00,89.26,89.4,89.26,89.4,50500.0,80.183,80.3088,80.183,80.3088,50500.0
2014-08-08 15:30:00,89.39,89.41,89.37,89.4,11900.0,80.2998,80.3177,80.2818,80.3088,11900.0
2014-08-08 15:40:00,89.4,89.44,89.39,89.42,26800.0,80.3088,80.3447,80.2998,80.3267,26800.0
2014-08-08 15:50:00,89.43,89.48,89.4,89.42,41800.0,80.3357,80.3806,80.3088,80.3267,41800.0
2014-08-11 09:30:00,89.78,89.84,89.76,89.8,34800.0,80.6501,80.704,80.6322,80.6681,34800.0
2014-08-11 09:40:00,89.81,89.83,89.71,89.74,27700.0,80.6771,80.695,80.5872,80.6142,27700.0
2014-08-11 09:50:00,89.75,89.95,89.75,89.92,44100.0,80.6232,80.8028,80.6232,80.7759,44100.0
2014-08-11 10:00:00,89.93,90.05,89.9,90.05,45500.0,80.7849,80.8927,80.7579,80.8927,45500.0
2014-08-11 10:10:00,90.05,90.07,89.99,90.02,27100.0,80.8927,80.9106,80.8388,80.8657,27100.0
2014-08-11 10:20:00,90.0,90.04,89.97,90.0,26200.0,80.8477,80.8837,80.8208,80.8477,26200.0
2014-08-11 10:30:00,90.0,90.09,89.96,90.07,19900.0,80.8477,80.9286,80.8118,80.9106,19900.0
2014-08-11 10:40:00,90.05,90.09,90.04,90.07,15900.0,80.8927,80.9286,80.8837,80.9106,15900.0
2014-08-11 10:50:00,90.07,90.09,89.97,89.99,24200.0,80.9106,80.9286,80.8208,80.8388,24200.0
2014-08-11 11:00:00,89.98,90.05,89.97,90.05,15500.0,80.8298,80.8927,80.8208,80.8927,15500.0
2014-08-11 11:10:00,90.05,90.17,90.05,90.17,21100.0,80.8927,81.0005,80.8927,81.0005,21100.0
2014-08-11 11:20:00,90.17,90.21,90.13,90.14,28000.0,81.0005,81.0364,80.9645,80.9735,28000.0
2014-08-11 11:30:00,90.15,90.16,90.07,90.07,14800.0,80.9825,80.9915,80.9106,80.9106,14800.0
2014-08-11 11:40:00,90.06,90.13,90.06,90.1,10000.0,80.9016,80.9645,80.9016,80.9376,10000.0
2014-08-11 11:50:00,90.12,90.13,90.08,90.08,8600.0,80.9555,80.9645,80.9196,80.9196,8600.0
2014-08-11 12:00:00,90.09,90.09,90.0,90.04,14600.0,80.9286,80.9286,80.8477,80.8837,14600.0
2014-08-11 12:10:00,90.03,90.05,90.0,90.03,8100.0,80.8747,80.8927,80.8477,80.8747,8100.0
2014-08-11 12:20:00,90.03,90.09,90.02,90.05,8700.0,80.8747,80.9286,80.8657,80.8927,8700.0
2014-08-11 12:30:00,90.05,90.09,90.03,90.07,7600.0,80.8927,80.9286,80.8747,80.9106,7600.0
2014-08-11 12:40:00,90.08,90.1,90.03,90.04,11700.0,80.9196,80.9376,80.8747,80.8837,11700.0
2014-08-11 12:50:00,90.04,90.06,90.0,90.0,18700.0,80.8837,80.9016,80.8477,80.8477,18700.0
2014-08-11 13:00:00,89.99,90.04,89.99,90.02,21300.0,80.8388,80.8837,80.8388,80.8657,21300.0
2014-08-11 13:10:00,90.03,90.05,90.01,90.03,17700.0,80.8747,80.8927,80.8567,80.8747,17700.0
2014-08-11 13:20:00,90.04,90.04,89.95,89.96,17000.0,80.8837,80.8837,80.8028,80.8118,17000.0
2014-08-11 13:30:00,89.97,90.0,89.95,89.98,16500.0,80.8208,80.8477,80.8028,80.8298,16500.0
2014-08-11 13:40:00,89.98,90.01,89.95,90.0,10900.0,80.8298,80.8567,80.8028,80.8477,10900.0
2014-08-11 13:50:00,90.01,90.01,89.82,89.86,15000.0,80.8567,80.8567,80.6861,80.722,15000.0
2014-08-11 14:00:00,89.86,89.86,89.79,89.86,16200.0,80.722,80.722,80.6591,80.722,16200.0
2014-08-11 14:10:00,89.85,89.91,89.81,89.89,25300.0,80.713,80.7669,80.6771,80.7489,25300.0
2014-08-11 14:20:00,89.89,89.9,89.85,89.87,13800.0,80.7489,80.7579,80.713,80.731,13800.0
2014-08-11 14:30:00,89.81,89.89,89.81,89.87,13600.0,80.6771,80.7489,80.6771,80.731,13600.0
2014-08-11 14:40:00,89.88,89.92,89.85,89.91,10900.0,80.74,80.7759,80.713,80.7669,10900.0
2014-08-11 14:50:00,89.91,89.91,89.86,89.87,8100.0,80.7669,80.7669,80.722,80.731,8100.0
2014-08-11 15:00:00,89.87,89.96,89.87,89.95,11400.0,80.731,80.8118,80.731,80.8028,11400.0
2014-08-11 15:10:00,89.95,89.98,89.94,89.95,102800.0,80.8028,80.8298,80.7938,80.8028,102800.0
2014-08-11 15:20:00,89.95,89.96,89.89,89.89,37100.0,80.8028,80.8118,80.7489,80.7489,37100.0
2014-08-11 15:30:00,89.89,89.94,89.89,89.91,52500.0,80.7489,80.7938,80.7489,80.7669,52500.0
2014-08-11 15:40:00,89.9,89.91,89.8,89.81,49000.0,80.7579,80.7669,80.6681,80.6771,49000.0
2014-08-11 15:50:00,89.82,89.9,89.82,89.86,108100.0,80.6861,80.7579,80.6861,80.722,108100.0
2014-08-12 09:30:00,89.75,89.9,89.72,89.89,39700.0,80.6232,80.7579,80.5962,80.7489,39700.0
2014-08-12 09:40:00,89.9,89.97,89.89,89.95,27900.0,80.7579,80.8208,80.7489,80.8028,27900.0
2014-08-12 09:50:00,89.96,89.98,89.79,89.91,26200.0,80.8118,80.8298,80.6591,80.7669,26200.0
2014-08-12 10:00:00,89.92,89.98,89.79,89.81,34500.0,80.7759,80.8298,80.6591,80.6771,34500.0
2014-08-12 10:10:00,89.79,89.85,89.71,89.85,35900.0,80.6591,80.713,80.5872,80.713,35900.0
2014-08-12 10:20:00,89.82,89.89,89.8,89.87,18300.0,80.6861,80.7489,80.6681,80.731,18300.0
2014-08-12 10:30:00,89.86,89.86,89.72,89.77,40100.0,80.722,80.722,80.5962,80.6411,40100.0
2014-08-12 10:40:00,89.76,89.82,89.65,89.65,27700.0,80.6322,80.6861,80.5333,80.5333,27700.0
2014-08-12 10:50:00,89.65,89.67,89.62,89.64,10400.0,80.5333,80.5513,80.5064,80.5244,10400.0
2014-08-12 11:00:00,89.65,89.65,89.42,89.47,39800.0,80.5333,80.5333,80.3267,80.3716,39800.0
2014-08-12 11:10:00,89.46,89.54,89.46,89.52,32000.0,80.3627,80.4345,80.3627,80.4166,32000.0
2014-08-12 11:20:00,89.54,89.55,89.49,89.53,8700.0,80.4345,80.4435,80.3896,80.4255,8700.0
2014-08-12 11:30:00,89.56,89.61,89.53,89.59,5300.0,80.4525,80.4974,80.4255,80.4794,5300.0
2014-08-12 11:40:00,89.59,89.63,89.56,89.59,15900.0,80.4794,80.5154,80.4525,80.4794,15900.0
2014-08-12 11:50:00,89.59,89.61,89.56,89.56,19200.0,80.4794,80.4974,80.4525,80.4525,19200.0
2014-08-12 12:00:00,89.55,89.56,89.49,89.56,20500.0,80.4435,80.4525,80.3896,80.4525,20500.0
2014-08-12 12:10:00,89.57,89.62,89.55,89.57,28600.0,80.4615,80.5064,80.4435,80.4615,28600.0
2014-08-12 12:20:00,89.58,89.61,89.53,89.55,24500.0,80.4705,80.4974,80.4255,80.4435,24500.0
2014-08-12 12:30:00,89.56,89.7,89.56,89.69,12000.0,80.4525,80.5783,80.4525,80.5693,12000.0
2014-08-12 12:40:00,89.68,89.76,89.67,89.69,25800.0,80.5603,80.6322,80.5513,80.5693,25800.0
2014-08-12 12:50:00,89.69,89.71,89.65,89.65,12200.0,80.5693,80.5872,80.5333,80.5333,12200.0
2014-08-12 13:00:00,89.66,89.71,89.66,89.68,9800.0,80.5423,80.5872,80.5423,80.5603,9800.0
2014-08-12 13:10:00,89.72,89.72,89.67,89.7,8200.0,80.5962,80.5962,80.5513,80.5783,8200.0
2014-08-12 13:20:00,89.7,89.7,89.61,89.66,20500.0,80.5783,80.5783,80.4974,80.5423,20500.0
2014-08-12 13:30:00,89.65,89.66,89.56,89.59,14800.0,80.5333,80.5423,80.4525,80.4794,14800.0
2014-08-12 13:40:00,89.58,89.6,89.53,89.57,9300.0,80.4705,80.4884,80.4255,80.4615,9300.0
2014-08-12 13:50:00,89.55,89.62,89.55,89.59,27900.0,80.4435,80.5064,80.4435,80.4794,27900.0
2014-08-12 14:00:00,89.59,89.59,89.44,89.45,26100.0,80.4794,80.4794,80.3447,80.3537,26100.0
2014-08-12 14:10:00,89.46,89.49,89.4,89.46,22000.0,80.3627,80.3896,80.3088,80.3627,22000.0
2014-08-12 14:20:00,89.48,89.48,89.37,89.42,41900.0,80.3806,80.3806,80.2818,80.3267,41900.0
2014-08-12 14:30:00,89.41,89.49,89.34,89.48,33900.0,80.3177,80.3896,80.2549,80.3806,33900.0
2014-08-12 14:40:00,89.47,89.52,89.44,89.46,16700.0,80.3716,80.4166,80.3447,80.3627,16700.0
2014-08-12 14:50:00,89.46,89.5,89.44,89.44,29600.0,80.3627,80.3986,80.3447,80.3447,29600.0
2014-08-12 15:00:00,89.45,89.56,89.45,89.55,17700.0,80.3537,80.4525,80.3537,80.4435,17700.0
2014-08-12 15:10:00,89.57,89.57,89.52,89.53,20100.0,80.4615,80.4615,80.4166,80.4255,20100.0
2014-08-12 15:20:00,89.53,89.57,89.51,89.53,35900.0,80.4255,80.4615,80.4076,80.4255,35900.0
2014-08-12 15:30:00,89.52,89.64,89.51,89.63,33000.0,80.4166,80.5244,80.4076,80.5154,33000.0
2014-08-12 15:40:00,89.64,89.71,89.63,89.67,32500.0,80.5244,80.5872,80.5154,80.5513,32500.0
2014-08-12 15:50:00,89.66,89.68,89.63,89.64,30900.0,80.5423,80.5603,80.5154,80.5244,30900.0
2014-08-13 09:30:00,89.99,90.06,89.81,90.0,46700.0,80.8388,80.9016,80.6771,80.8477,46700.0
2014-08-13 09:40:00,90.0,90.02,89.9,89.9,36300.0,80.8477,80.8657,80.7579,80.7579,36300.0
2014-08-13 09:50:00,89.91,89.94,89.83,89.88,8100.0,80.7669,80.7938,80.695,80.74,8100.0
2014-08-13 10:00:00,89.88,90.02,89.85,89.97,16400.0,80.74,80.8657,80.713,80.8208,16400.0
2014-08-13 10:10:00,89.96,89.98,89.88,89.98,47600.0,80.8118,80.8298,80.74,80.8298,47600.0
2014-08-13 10:20:00,89.97,90.04,89.97,90.01,13500.0,80.8208,80.8837,80.8208,80.8567,13500.0
2014-08-13 10:30:00,90.02,90.11,90.01,90.11,59500.0,80.8657,80.9466,80.8567,80.9466,59500.0
2014-08-13 10:40:00,90.12,90.14,90.05,90.1,19700.0,80.9555,80.9735,80.8927,80.9376,19700.0
2014-08-13 10:50:00,90.11,90.15,90.06,90.14,8400.0,80.9466,80.9825,80.9016,80.9735,8400.0
2014-08-13 11:00:00,90.18,90.3,90.17,90.3,31000.0,81.0094,81.1172,81.0005,81.1172,31000.0
2014-08-13 11:10:00,90.32,90.36,90.29,90.31,19000.0,81.1352,81.1711,81.1083,81.1262,19000.0
2014-08-13 11:20:00,90.32,90.36,90.3,90.34,28400.0,81.1352,81.1711,81.1172,81.1532,28400.0
2014-08-13 11:30:00,90.35,90.42,90.34,90.37,30800.0,81.1622,81.225,81.1532,81.1801,30800.0
2014-08-13 11:40:00,90.38,90.39,90.36,90.38,19300.0,81.1891,81.1981,81.1711,81.1891,19300.0
2014-08-13 11:50:00,90.38,90.4,90.31,90.31,27100.0,81.1891,81.2071,81.1262,81.1262,27100.0
2014-08-13 12:00:00,90.31,90.32,90.2,90.22,79600.0,81.1262,81.1352,81.0274,81.0454,79600.0
2014-08-13 12:10:00,90.21,90.26,90.21,90.25,36800.0,81.0364,81.0813,81.0364,81.0723,36800.0
2014-08-13 12:20:00,90.25,90.29,90.22,90.29,15700.0,81.0723,81.1083,81.0454,81.1083,15700.0
2014-08-13 12:30:00,90.28,90.29,90.26,90.26,8600.0,81.0993,81.1083,81.0813,81.0813,8600.0
2014-08-13 12:40:00,90.27,90.34,90.24,90.32,26900.0,81.0903,81.1532,81.0633,81.1352,26900.0
2014-08-13 12:50:00,90.32,90.32,90.28,90.3,6000.0,81.1352,81.1352,81.0993,81.1172,6000.0
2014-08-13 13:00:00,90.3,90.33,90.28,90.31,10800.0,81.1172,81.1442,81.0993,81.1262,10800.0
2014-08-13 13:10:00,90.33,90.33,90.29,90.31,12800.0,81.1442,81.1442,81.1083,81.1262,12800.0
2014-08-13 13:20:00,90.3,90.34,90.3,90.33,15100.0,81.1172,81.1532,81.1172,81.1442,15100.0
2014-08-13 13:30:00,90.33,90.37,90.32,90.36,17900.0,81.1442,81.1801,81.1352,81.1711,17900.0
2014-08-13 13:40:00,90.37,90.39,90.35,90.38,16700.0,81.1801,81.1981,81.1622,81.1891,16700.0
2014-08-13 13:50:00,90.37,90.38,90.36,90.36,9900.0,81.1801,81.1891,81.1711,81.1711,9900.0
2014-08-13 14:00:00,90.35,90.37,90.26,90.28,19000.0,81.1622,81.1801,81.0813,81.0993,19000.0
2014-08-13 14:10:00,90.28,90.32,90.27,90.29,18300.0,81.0993,81.1352,81.0903,81.1083,18300.0
2014-08-13 14:20:00,90.28,90.31,90.25,90.28,44900.0,81.0993,81.1262,81.0723,81.0993,44900.0
2014-08-13 14:30:00,90.27,90.33,90.26,90.32,14100.0,81.0903,81.1442,81.0813,81.1352,14100.0
2014-08-13 14:40:00,90.31,90.32,90.29,90.29,9700.0,81.1262,81.1352,81.1083,81.1083,9700.0
2014-08-13 14:50:00,90.3,90.32,90.29,90.3,21100.0,81.1172,81.1352,81.1083,81.1172,21100.0
2014-08-13 15:00:00,90.3,90.31,90.25,90.28,28900.0,81.1172,81.1262,81.0723,81.0993,28900.0
2014-08-13 15:10:00,90.28,90.31,90.26,90.3,20700.0,81.0993,81.1262,81.0813,81.1172,20700.0
2014-08-13 15:20:00,90.29,90.34,90.29,90.31,12200.0,81.1083,81.1532,81.1083,81.1262,12200.0
2014-08-13 15:30:00,90.31,90.31,90.27,90.28,38400.0,81.1262,81.1262,81.0903,81.0993,38400.0
2014-08-13 15:40:00,90.29,90.34,90.28,90.33,69500.0,81.1083,81.1532,81.0993,81.1442,69500.0
2014-08-13 15:50:00,90.34,90.36,90.31,90.33,113600.0,81.1532,81.1711,81.1262,81.1442,113600.0
2014-08-14 09:30:00,90.42,90.61,90.42,90.54,42800.0,81.225,81.3957,81.225,81.3328,42800.0
2014-08-14 09:40:00,90.54,90.55,90.46,90.48,42200.0,81.3328,81.3418,81.261,81.2789,42200.0
2014-08-14 09:50:00,90.5,90.55,90.45,90.52,41200.0,81.2969,81.3418,81.252,81.3149,41200.0
2014-08-14 10:00:00,90.54,90.55,90.42,90.44,18900.0,81.3328,81.3418,81.225,81.243,18900.0
2014-08-14 10:10:00,90.43,90.53,90.42,90.51,8300.0,81.234,81.3239,81.225,81.3059,8300.0
2014-08-14 10:20:00,90.53,90.57,90.52,90.57,11100.0,81.3239,81.3598,81.3149,81.3598,11100.0
2014-08-14 10:30:00,90.58,90.61,90.55,90.55,9100.0,81.3688,81.3957,81.3418,81.3418,9100.0
2014-08-14 10:40:00,90.56,90.63,90.56,90.61,9300.0,81.3508,81.4137,81.3508,81.3957,9300.0
2014-08-14 10:50:00,90.6,90.61,90.54,90.56,12800.0,81.3867,81.3957,81.3328,81.3508,12800.0
2014-08-14 11:00:00,90.56,90.61,90.56,90.61,33700.0,81.3508,81.3957,81.3508,81.3957,33700.0
2014-08-14 11:10:00,90.62,90.65,90.61,90.65,7400.0,81.4047,81.4316,81.3957,81.4316,7400.0
2014-08-14 11:20:00,90.64,90.68,90.62,90.62,29900.0,81.4227,81.4586,81.4047,81.4047,29900.0
2014-08-14 11:30:00,90.63,90.65,90.57,90.57,106900.0,81.4137,81.4316,81.3598,81.3598,106900.0
2014-08-14 11:40:00,90.57,90.61,90.57,90.61,13600.0,81.3598,81.3957,81.3598,81.3957,13600.0
2014-08-14 11:50:00,90.59,90.64,90.58,90.64,5500.0,81.3777,81.4227,81.3688,81.4227,5500.0
2014-08-14 12:00:00,90.65,90.66,90.62,90.64,17600.0,81.4316,81.4406,81.4047,81.4227,17600.0
2014-08-14 12:10:00,90.64,90.65,90.63,90.63,13500.0,81.4227,81.4316,81.4137,81.4137,13500.0
2014-08-14 12:20:00,90.62,90.63,90.6,90.62,58700.0,81.4047,81.4137,81.3867,81.4047,58700.0
2014-08-14 12:30:00,90.62,90.64,90.61,90.63,24400.0,81.4047,81.4227,81.3957,81.4137,24400.0
2014-08-14 12:40:00,90.63,90.65,90.63,90.63,23900.0,81.4137,81.4316,81.4137,81.4137,23900.0
2014-08-14 12:50:00,90.64,90.67,90.63,90.66,106000.0,81.4227,81.4496,81.4137,81.4406,106000.0
2014-08-14 13:00:00,90.66,90.67,90.62,90.64,47000.0,81.4406,81.4496,81.4047,81.4227,47000.0
2014-08-14 13:10:00,90.65,90.75,90.65,90.73,34500.0,81.4316,81.5215,81.4316,81.5035,34500.0
2014-08-14 13:20:00,90.73,90.74,90.68,90.68,16800.0,81.5035,81.5125,81.4586,81.4586,16800.0
2014-08-14 13:30:00,90.69,90.69,90.66,90.66,13200.0,81.4676,81.4676,81.4406,81.4406,13200.0
2014-08-14 13:40:00,90.66,90.67,90.62,90.64,25900.0,81.4406,81.4496,81.4047,81.4227,25900.0
2014-08-14 13:50:00,90.64,90.65,90.62,90.64,15000.0,81.4227,81.4316,81.4047,81.4227,15000.0
2014-08-14 14:00:00,90.65,90.66,90.62,90.65,33900.0,81.4316,81.4406,81.4047,81.4316,33900.0
2014-08-14 14:10:00,90.65,90.66,90.62,90.64,90400.0,81.4316,81.4406,81.4047,81.4227,90400.0
2014-08-14 14:20:00,90.64,90.67,90.62,90.66,35500.0,81.4227,81.4496,81.4047,81.4406,35500.0
2014-08-14 14:30:00,90.67,90.71,90.67,90.67,25300.0,81.4496,81.4855,81.4496,81.4496,25300.0
2014-08-14 14:40:00,90.68,90.69,90.67,90.67,51400.0,81.4586,81.4676,81.4496,81.4496,51400.0
2014-08-14 14:50:00,90.67,90.69,90.67,90.69,17100.0,81.4496,81.4676,81.4496,81.4676,17100.0
2014-08-14 15:00:00,90.69,90.72,90.69,90.71,30100.0,81.4676,81.4945,81.4676,81.4855,30100.0
2014-08-14 15:10:00,90.71,90.72,90.69,90.71,12500.0,81.4855,81.4945,81.4676,81.4855,12500.0
2014-08-14 15:20:00,90.7,90.73,90.7,90.71,16200.0,81.4766,81.5035,81.4766,81.4855,16200.0
2014-08-14 15:30:00,90.72,90.75,90.71,90.71,106700.0,81.4945,81.5215,81.4855,81.4855,106700.0
2014-08-14 15:40:00,90.71,90.73,90.71,90.72,35400.0,81.4855,81.5035,81.4855,81.4945,35400.0
2014-08-14 15:50:00,90.72,90.78,90.72,90.77,116300.0,81.4945,81.5484,81.4945,81.5394,116300.0
2014-08-15 09:30:00,91.18,91.24,91.12,91.12,62400.0,81.9078,81.9616,81.8539,81.8539,62400.0
2014-08-15 09:40:00,91.11,91.15,91.08,91.11,580400.0,81.8449,81.8808,81.8179,81.8449,580400.0
2014-08-15 09:50:00,91.11,91.21,91.11,91.18,607400.0,81.8449,81.9347,81.8449,81.9078,607400.0
2014-08-15 10:00:00,91.19,91.29,91.18,91.24,515200.0,81.9167,82.0066,81.9078,81.9616,515200.0
2014-08-15 10:10:00,91.24,91.28,91.18,91.23,52900.0,81.9616,81.9976,81.9078,81.9527,52900.0
2014-08-15 10:20:00,91.23,91.25,91.19,91.23,23700.0,81.9527,81.9706,81.9167,81.9527,23700.0
2014-08-15 10:30:00,91.23,91.28,91.23,91.24,26300.0,81.9527,81.9976,81.9527,81.9616,26300.0
2014-08-15 10:40:00,91.22,91.22,90.85,90.93,117000.0,81.9437,81.9437,81.6113,81.6832,117000.0
2014-08-15 10:50:00,90.9,90.93,90.42,90.69,183600.0,81.6562,81.6832,81.225,81.4676,183600.0
2014-08-15 11:00:00,90.68,90.76,90.58,90.7,109200.0,81.4586,81.5305,81.3688,81.4766,109200.0
2014-08-15 11:10:00,90.7,90.86,90.69,90.74,44600.0,81.4766,81.6203,81.4676,81.5125,44600.0
2014-08-15 11:20:00,90.73,90.73,90.58,90.59,72600.0,81.5035,81.5035,81.3688,81.3777,72600.0
2014-08-15 11:30:00,90.6,90.64,90.52,90.62,44200.0,81.3867,81.4227,81.3149,81.4047,44200.0
2014-08-15 11:40:00,90.64,90.66,90.56,90.57,26100.0,81.4227,81.4406,81.3508,81.3598,26100.0
2014-08-15 11:50:00,90.57,90.57,90.23,90.38,46300.0,81.3598,81.3598,81.0544,81.1891,46300.0
2014-08-15 12:00:00,90.34,90.51,90.28,90.5,47700.0,81.1532,81.3059,81.0993,81.2969,47700.0
2014-08-15 12:10:00,90.47,90.52,90.37,90.45,47100.0,81.27,81.3149,81.1801,81.252,47100.0
2014-08-15 12:20:00,90.44,90.58,90.35,90.56,23900.0,81.243,81.3688,81.1622,81.3508,23900.0
2014-08-15 12:30:00,90.56,90.61,90.48,90.61,18900.0,81.3508,81.3957,81.2789,81.3957,18900.0
2014-08-15 12:40:00,90.61,90.7,90.6,90.61,16000.0,81.3957,81.4766,81.3867,81.3957,16000.0
2014-08-15 12:50:00,90.61,90.65,90.56,90.59,14200.0,81.3957,81.4316,81.3508,81.3777,14200.0
2014-08-15 13:00:00,90.56,90.62,90.48,90.61,82500.0,81.3508,81.4047,81.2789,81.3957,82500.0
2014-08-15 13:10:00,90.6,90.64,90.59,90.62,23700.0,81.3867,81.4227,81.3777,81.4047,23700.0
2014-08-15 13:20:00,90.62,90.64,90.58,90.64,177300.0,81.4047,81.4227,81.3688,81.4227,177300.0
2014-08-15 13:30:00,90.64,90.64,90.55,90.57,124900.0,81.4227,81.4227,81.3418,81.3598,124900.0
2014-08-15 13:40:00,90.58,90.65,90.58,90.58,26400.0,81.3688,81.4316,81.3688,81.3688,26400.0
2014-08-15 13:50:00,90.58,90.62,90.5,90.53,32400.0,81.3688,81.4047,81.2969,81.3239,32400.0
2014-08-15 14:00:00,90.54,90.6,90.53,90.59,31100.0,81.3328,81.3867,81.3239,81.3777,31100.0
2014-08-15 14:10:00,90.57,90.64,90.57,90.63,36700.0,81.3598,81.4227,81.3598,81.4137,36700.0
2014-08-15 14:20:00,90.62,90.83,90.61,90.83,45800.0,81.4047,81.5933,81.3957,81.5933,45800.0
2014-08-15 14:30:00,90.83,90.87,90.78,90.81,47700.0,81.5933,81.6293,81.5484,81.5754,47700.0
2014-08-15 14:40:00,90.82,90.91,90.82,90.88,126000.0,81.5844,81.6652,81.5844,81.6383,126000.0
2014-08-15 14:50:00,90.89,90.89,90.81,90.82,63100.0,81.6472,81.6472,81.5754,81.5844,63100.0
2014-08-15 15:00:00,90.81,90.84,90.74,90.82,59100.0,81.5754,81.6023,81.5125,81.5844,59100.0
2014-08-15 15:10:00,90.82,90.82,90.78,90.8,37800.0,81.5844,81.5844,81.5484,81.5664,37800.0
2014-08-15 15:20:00,90.79,90.8,90.74,90.77,60400.0,81.5574,81.5664,81.5125,81.5394,60400.0
2014-08-15 15:30:00,90.77,90.89,90.76,90.83,74900.0,81.5394,81.6472,81.5305,81.5933,74900.0
2014-08-15 15:40:00,90.84,90.87,90.84,90.85,24300.0,81.6023,81.6293,81.6023,81.6113,24300.0
2014-08-15 15:50:00,90.85,90.96,90.85,90.94,104900.0,81.6113,81.7101,81.6113,81.6922,104900.0
2014-08-18 09:30:00,91.47,91.59,91.46,91.5,59400.0,82.1683,82.2761,82.1593,82.1952,59400.0
2014-08-18 09:40:00,91.5,91.51,91.43,91.45,34600.0,82.1952,82.2042,82.1323,82.1503,34600.0
2014-08-18 09:50:00,91.5,91.65,91.5,91.65,10900.0,82.1952,82.33,82.1952,82.33,10900.0
2014-08-18 10:00:00,91.67,91.67,91.59,91.62,39600.0,82.3479,82.3479,82.2761,82.303,39600.0
2014-08-18 10:10:00,91.62,91.69,91.61,91.67,13400.0,82.303,82.3659,82.294,82.3479,13400.0
2014-08-18 10:20:00,91.66,91.68,91.63,91.63,13600.0,82.3389,82.3569,82.312,82.312,13600.0
2014-08-18 10:30:00,91.64,91.72,91.61,91.71,11000.0,82.321,82.3928,82.294,82.3839,11000.0
2014-08-18 10:40:00,91.73,91.74,91.7,91.72,5900.0,82.4018,82.4108,82.3749,82.3928,5900.0
2014-08-18 10:50:00,91.72,91.79,91.71,91.76,11600.0,82.3928,82.4557,82.3839,82.4288,11600.0
2014-08-18 11:00:00,91.77,91.77,91.71,91.71,17200.0,82.4378,82.4378,82.3839,82.3839,17200.0
2014-08-18 11:10:00,91.72,91.75,91.72,91.72,17200.0,82.3928,82.4198,82.3928,82.3928,17200.0
2014-08-18 11:20:00,91.72,91.77,91.72,91.75,24000.0,82.3928,82.4378,82.3928,82.4198,24000.0
2014-08-18 11:30:00,91.77,91.78,91.71,91.73,7900.0,82.4378,82.4467,82.3839,82.4018,7900.0
2014-08-18 11:40:00,91.74,91.75,91.7,91.7,4100.0,82.4108,82.4198,82.3749,82.3749,4100.0
2014-08-18 11:50:00,91.72,91.76,91.7,91.75,33500.0,82.3928,82.4288,82.3749,82.4198,33500.0
2014-08-18 12:00:00,91.75,91.83,91.75,91.81,43500.0,82.4198,82.4917,82.4198,82.4737,43500.0
2014-08-18 12:10:00,91.83,91.83,91.78,91.82,16900.0,82.4917,82.4917,82.4467,82.4827,16900.0
2014-08-18 12:20:00,91.82,91.82,91.78,91.78,20200.0,82.4827,82.4827,82.4467,82.4467,20200.0
2014-08-18 12:30:00,91.79,91.81,91.77,91.79,23500.0,82.4557,82.4737,82.4378,82.4557,23500.0
2014-08-18 12:40:00,91.79,91.79,91.75,91.75,8700.0,82.4557,82.4557,82.4198,82.4198,8700.0
2014-08-18 12:50:00,91.75,91.77,91.73,91.73,54600.0,82.4198,82.4378,82.4018,82.4018,54600.0
2014-08-18 13:00:00,91.73,91.74,91.7,91.72,70800.0,82.4018,82.4108,82.3749,82.3928,70800.0
2014-08-18 13:10:00,91.73,91.74,91.68,91.7,15500.0,82.4018,82.4108,82.3569,82.3749,15500.0
2014-08-18 13:20:00,91.71,91.72,91.69,91.72,13200.0,82.3839,82.3928,82.3659,82.3928,13200.0
2014-08-18 13:30:00,91.71,91.75,91.71,91.73,13200.0,82.3839,82.4198,82.3839,82.4018,13200.0
2014-08-18 13:40:00,91.74,91.75,91.73,91.75,17700.0,82.4108,82.4198,82.4018,82.4198,17700.0
2014-08-18 13:50:00,91.75,91.77,91.72,91.74,12600.0,82.4198,82.4378,82.3928,82.4108,12600.0
2014-08-18 14:00:00,91.74,91.75,91.72,91.73,8300.0,82.4108,82.4198,82.3928,82.4018,8300.0
2014-08-18 14:10:00,91.73,91.75,91.71,91.72,7100.0,82.4018,82.4198,82.3839,82.3928,7100.0
2014-08-18 14:20:00,91.72,91.76,91.7,91.73,24500.0,82.3928,82.4288,82.3749,82.4018,24500.0
2014-08-18 14:30:00,91.73,91.75,91.71,91.71,61800.0,82.4018,82.4198,82.3839,82.3839,61800.0
2014-08-18 14:40:00,91.7,91.73,91.68,91.69,37100.0,82.3749,82.4018,82.3569,82.3659,37100.0
2014-08-18 14:50:00,91.69,91.72,91.69,91.72,624700.0,82.3659,82.3928,82.3659,82.3928,624700.0
2014-08-18 15:00:00,91.73,91.75,91.73,91.74,13300.0,82.4018,82.4198,82.4018,82.4108,13300.0
2014-08-18 15:10:00,91.75,91.75,91.71,91.73,16500.0,82.4198,82.4198,82.3839,82.4018,16500.0
2014-08-18 15:20:00,91.73,91.73,91.68,91.69,23000.0,82.4018,82.4018,82.3569,82.3659,23000.0
2014-08-18 15:30:00,91.69,91.69,91.67,91.68,16600.0,82.3659,82.3659,82.3479,82.3569,16600.0
2014-08-18 15:40:00,91.69,91.74,91.68,91.72,27800.0,82.3659,82.4108,82.3569,82.3928,27800.0
2014-08-18 15:50:00,91.73,91.79,91.73,91.78,42000.0,82.4018,82.4557,82.4018,82.4467,42000.0
2014-08-19 09:30:00,91.94,92.09,91.94,92.02,83200.0,82.5905,82.7252,82.5905,82.6623,83200.0
2014-08-19 09:40:00,92.02,92.06,91.98,92.06,37900.0,82.6623,82.6983,82.6264,82.6983,37900.0
2014-08-19 09:50:00,92.07,92.14,92.07,92.13,14200.0,82.7072,82.7701,82.7072,82.7611,14200.0
2014-08-19 10:00:00,92.12,92.14,92.07,92.1,11400.0,82.7522,82.7701,82.7072,82.7342,11400.0
2014-08-19 10:10:00,92.1,92.14,92.07,92.09,12500.0,82.7342,82.7701,82.7072,82.7252,12500.0
2014-08-19 10:20:00,92.12,92.15,92.1,92.1,8900.0,82.7522,82.7791,82.7342,82.7342,8900.0
2014-08-19 10:30:00,92.1,92.13,92.03,92.12,20500.0,82.7342,82.7611,82.6713,82.7522,20500.0
2014-08-19 10:40:00,92.11,92.15,92.09,92.15,26500.0,82.7432,82.7791,82.7252,82.7791,26500.0
2014-08-19 10:50:00,92.15,92.18,92.14,92.17,10700.0,82.7791,82.8061,82.7701,82.7971,10700.0
2014-08-19 11:00:00,92.17,92.18,92.13,92.15,59600.0,82.7971,82.8061,82.7611,82.7791,59600.0
2014-08-19 11:10:00,92.15,92.16,92.13,92.15,17900.0,82.7791,82.7881,82.7611,82.7791,17900.0
2014-08-19 11:20:00,92.17,92.2,92.16,92.2,48100.0,82.7971,82.824,82.7881,82.824,48100.0
2014-08-19 11:30:00,92.2,92.2,92.16,92.17,37200.0,82.824,82.824,82.7881,82.7971,37200.0
2014-08-19 11:40:00,92.16,92.19,92.15,92.18,19000.0,82.7881,82.815,82.7791,82.8061,19000.0
2014-08-19 11:50:00,92.18,92.21,92.17,92.2,27700.0,82.8061,82.833,82.7971,82.824,27700.0
2014-08-19 12:00:00,92.19,92.21,92.18,92.19,14100.0,82.815,82.833,82.8061,82.815,14100.0
2014-08-19 12:10:00,92.2,92.22,92.19,92.21,18300.0,82.824,82.842,82.815,82.833,18300.0
2014-08-19 12:20:00,92.21,92.29,92.2,92.28,154200.0,82.833,82.9049,82.824,82.8959,154200.0
2014-08-19 12:30:00,92.28,92.28,92.25,92.27,86800.0,82.8959,82.8959,82.8689,82.8869,86800.0
2014-08-19 12:40:00,92.27,92.28,92.26,92.27,6800.0,82.8869,82.8959,82.8779,82.8869,6800.0
2014-08-19 12:50:00,92.27,92.27,92.24,92.25,97600.0,82.8869,82.8869,82.86,82.8689,97600.0
2014-08-19 13:00:00,92.25,92.26,92.25,92.26,21500.0,82.8689,82.8779,82.8689,82.8779,21500.0
2014-08-19 13:10:00,92.25,92.26,92.23,92.25,7700.0,82.8689,82.8779,82.851,82.8689,7700.0
2014-08-19 13:20:00,92.25,92.28,92.25,92.28,14700.0,82.8689,82.8959,82.8689,82.8959,14700.0
2014-08-19 13:30:00,92.27,92.28,92.25,92.26,12200.0,82.8869,82.8959,82.8689,82.8779,12200.0
2014-08-19 13:40:00,92.26,92.28,92.25,92.28,4000.0,82.8779,82.8959,82.8689,82.8959,4000.0
2014-08-19 13:50:00,92.28,92.29,92.27,92.27,5400.0,82.8959,82.9049,82.8869,82.8869,5400.0
2014-08-19 14:00:00,92.28,92.31,92.28,92.28,12700.0,82.8959,82.9228,82.8959,82.8959,12700.0
2014-08-19 14:10:00,92.28,92.32,92.28,92.3,54000.0,82.8959,82.9318,82.8959,82.9139,54000.0
2014-08-19 14:20:00,92.31,92.38,92.31,92.38,65500.0,82.9228,82.9857,82.9228,82.9857,65500.0
2014-08-19 14:30:00,92.38,92.39,92.35,92.39,27500.0,82.9857,82.9947,82.9588,82.9947,27500.0
2014-08-19 14:40:00,92.38,92.39,92.38,92.39,12600.0,82.9857,82.9947,82.9857,82.9947,12600.0
2014-08-19 14:50:00,92.39,92.4,92.36,92.37,20600.0,82.9947,83.0037,82.9678,82.9767,20600.0
2014-08-19 15:00:00,92.38,92.41,92.37,92.39,51900.0,82.9857,83.0127,82.9767,82.9947,51900.0
2014-08-19 15:10:00,92.39,92.42,92.38,92.39,127300.0,82.9947,83.0217,82.9857,82.9947,127300.0
2014-08-19 15:20:00,92.4,92.41,92.38,92.4,180300.0,83.0037,83.0127,82.9857,83.0037,180300.0
2014-08-19 15:30:00,92.41,92.41,92.35,92.36,25300.0,83.0127,83.0127,82.9588,82.9678,25300.0
2014-08-19 15:40:00,92.36,92.36,92.35,92.36,27800.0,82.9678,82.9678,82.9588,82.9678,27800.0
2014-08-19 15:50:00,92.35,92.37,92.33,92.34,187200.0,82.9588,82.9767,82.9408,82.9498,187200.0
2014-08-20 09:30:00,92.13,92.3,92.13,92.29,28700.0,82.7611,82.9139,82.7611,82.9049,28700.0
2014-08-20 09:40:00,92.31,92.31,92.24,92.3,58700.0,82.9228,82.9228,82.86,82.9139,58700.0
2014-08-20 09:50:00,92.27,92.34,92.27,92.29,16700.0,82.8869,82.9498,82.8869,82.9049,16700.0
2014-08-20 10:00:00,92.3,92.31,92.27,92.28,22300.0,82.9139,82.9228,82.8869,82.8959,22300.0
2014-08-20 10:10:00,92.29,92.3,92.24,92.29,58900.0,82.9049,82.9139,82.86,82.9049,58900.0
2014-08-20 10:20:00,92.29,92.37,92.29,92.35,32200.0,82.9049,82.9767,82.9049,82.9588,32200.0
2014-08-20 10:30:00,92.36,92.37,92.29,92.29,25200.0,82.9678,82.9767,82.9049,82.9049,25200.0
2014-08-20 10:40:00,92.29,92.35,92.28,92.35,21200.0,82.9049,82.9588,82.8959,82.9588,21200.0
2014-08-20 10:50:00,92.36,92.42,92.35,92.41,10600.0,82.9678,83.0217,82.9588,83.0127,10600.0
2014-08-20 11:00:00,92.41,92.42,92.39,92.39,17000.0,83.0127,83.0217,82.9947,82.9947,17000.0
2014-08-20 11:10:00,92.4,92.44,92.38,92.39,6800.0,83.0037,83.0396,82.9857,82.9947,6800.0
2014-08-20 11:20:00,92.38,92.43,92.38,92.42,8000.0,82.9857,83.0306,82.9857,83.0217,8000.0
2014-08-20 11:30:00,92.42,92.48,92.42,92.47,28100.0,83.0217,83.0756,83.0217,83.0666,28100.0
2014-08-20 11:40:00,92.46,92.47,92.44,92.45,25200.0,83.0576,83.0666,83.0396,83.0486,25200.0
2014-08-20 11:50:00,92.46,92.48,92.45,92.47,5100.0,83.0576,83.0756,83.0486,83.0666,5100.0
2014-08-20 12:00:00,92.47,92.47,92.45,92.47,3400.0,83.0666,83.0666,83.0486,83.0666,3400.0
2014-08-20 12:10:00,92.47,92.47,92.45,92.46,9300.0,83.0666,83.0666,83.0486,83.0576,9300.0
2014-08-20 12:20:00,92.46,92.48,92.45,92.45,9300.0,83.0576,83.0756,83.0486,83.0486,9300.0
2014-08-20 12:30:00,92.45,92.46,92.44,92.45,7900.0,83.0486,83.0576,83.0396,83.0486,7900.0
2014-08-20 12:40:00,92.46,92.46,92.45,92.45,2100.0,83.0576,83.0576,83.0486,83.0486,2100.0
2014-08-20 12:50:00,92.45,92.46,92.44,92.45,14100.0,83.0486,83.0576,83.0396,83.0486,14100.0
2014-08-20 13:00:00,92.45,92.48,92.45,92.48,47400.0,83.0486,83.0756,83.0486,83.0756,47400.0
2014-08-20 13:10:00,92.48,92.53,92.48,92.53,13800.0,83.0756,83.1205,83.0756,83.1205,13800.0
2014-08-20 13:20:00,92.54,92.56,92.52,92.52,13000.0,83.1295,83.1474,83.1115,83.1115,13000.0
2014-08-20 13:30:00,92.53,92.54,92.49,92.51,14800.0,83.1205,83.1295,83.0845,83.1025,14800.0
2014-08-20 13:40:00,92.52,92.56,92.48,92.49,28100.0,83.1115,83.1474,83.0756,83.0845,28100.0
2014-08-20 13:50:00,92.5,92.5,92.47,92.48,7000.0,83.0935,83.0935,83.0666,83.0756,7000.0
2014-08-20 14:00:00,92.47,92.48,92.27,92.36,66900.0,83.0666,83.0756,82.8869,82.9678,66900.0
2014-08-20 14:10:00,92.36,92.44,92.28,92.36,43800.0,82.9678,83.0396,82.8959,82.9678,43800.0
2014-08-20 14:20:00,92.36,92.46,92.36,92.44,46700.0,82.9678,83.0576,82.9678,83.0396,46700.0
2014-08-20 14:30:00,92.44,92.53,92.44,92.51,24400.0,83.0396,83.1205,83.0396,83.1025,24400.0
2014-08-20 14:40:00,92.49,92.54,92.46,92.54,30800.0,83.0845,83.1295,83.0576,83.1295,30800.0
2014-08-20 14:50:00,92.53,92.58,92.52,92.57,16400.0,83.1205,83.1654,83.1115,83.1564,16400.0
2014-08-20 15:00:00,92.58,92.64,92.57,92.64,32100.0,83.1654,83.2193,83.1564,83.2193,32100.0
2014-08-20 15:10:00,92.64,92.66,92.59,92.61,21100.0,83.2193,83.2372,83.1744,83.1923,21100.0
2014-08-20 15:20:00,92.62,92.64,92.59,92.59,8800.0,83.2013,83.2193,83.1744,83.1744,8800.0
2014-08-20 15:30:00,92.61,92.65,92.61,92.65,16100.0,83.1923,83.2283,83.1923,83.2283,16100.0
2014-08-20 15:40:00,92.64,92.67,92.62,92.63,17400.0,83.2193,83.2462,83.2013,83.2103,17400.0
2014-08-20 15:50:00,92.64,92.64,92.54,92.56,94600.0,83.2193,83.2193,83.1295,83.1474,94600.0
2014-08-21 09:30:00,92.6,92.66,92.54,92.59,48900.0,83.1833,83.2372,83.1295,83.1744,48900.0
2014-08-21 09:40:00,92.6,92.67,92.6,92.66,7500.0,83.1833,83.2462,83.1833,83.2372,7500.0
2014-08-21 09:50:00,92.65,92.72,92.65,92.69,15700.0,83.2283,83.2911,83.2283,83.2642,15700.0
2014-08-21 10:00:00,92.7,92.72,92.49,92.49,44800.0,83.2732,83.2911,83.0845,83.0845,44800.0
2014-08-21 10:10:00,92.48,92.61,92.46,92.61,23700.0,83.0756,83.1923,83.0576,83.1923,23700.0
2014-08-21 10:20:00,92.61,92.66,92.59,92.63,9000.0,83.1923,83.2372,83.1744,83.2103,9000.0
2014-08-21 10:30:00,92.62,92.76,92.62,92.73,10100.0,83.2013,83.3271,83.2013,83.3001,10100.0
2014-08-21 10:40:00,92.73,92.74,92.67,92.67,9400.0,83.3001,83.3091,83.2462,83.2462,9400.0
2014-08-21 10:50:00,92.67,92.7,92.67,92.67,15800.0,83.2462,83.2732,83.2462,83.2462,15800.0
2014-08-21 11:00:00,92.67,92.71,92.67,92.69,14600.0,83.2462,83.2822,83.2462,83.2642,14600.0
2014-08-21 11:10:00,92.69,92.74,92.67,92.71,46100.0,83.2642,83.3091,83.2462,83.2822,46100.0
2014-08-21 11:20:00,92.7,92.7,92.65,92.65,33200.0,83.2732,83.2732,83.2283,83.2283,33200.0
2014-08-21 11:30:00,92.66,92.68,92.64,92.65,9800.0,83.2372,83.2552,83.2193,83.2283,9800.0
2014-08-21 11:40:00,92.65,92.66,92.6,92.6,6800.0,83.2283,83.2372,83.1833,83.1833,6800.0
2014-08-21 11:50:00,92.61,92.63,92.6,92.6,18600.0,83.1923,83.2103,83.1833,83.1833,18600.0
2014-08-21 12:00:00,92.6,92.62,92.58,92.6,15000.0,83.1833,83.2013,83.1654,83.1833,15000.0
2014-08-21 12:10:00,92.6,92.68,92.6,92.65,29400.0,83.1833,83.2552,83.1833,83.2283,29400.0
2014-08-21 12:20:00,92.66,92.66,92.62,92.63,22900.0,83.2372,83.2372,83.2013,83.2103,22900.0
2014-08-21 12:30:00,92.64,92.67,92.61,92.67,9500.0,83.2193,83.2462,83.1923,83.2462,9500.0
2014-08-21 12:40:00,92.65,92.65,92.63,92.65,12200.0,83.2283,83.2283,83.2103,83.2283,12200.0
2014-08-21 12:50:00,92.64,92.65,92.62,92.63,6800.0,83.2193,83.2283,83.2013,83.2103,6800.0
2014-08-21 13:00:00,92.63,92.68,92.63,92.68,9400.0,83.2103,83.2552,83.2103,83.2552,9400.0
2014-08-21 13:10:00,92.68,92.74,92.68,92.73,15100.0,83.2552,83.3091,83.2552,83.3001,15100.0
2014-08-21 13:20:00,92.73,92.73,92.7,92.72,20400.0,83.3001,83.3001,83.2732,83.2911,20400.0
2014-08-21 13:30:00,92.73,92.74,92.71,92.72,249400.0,83.3001,83.3091,83.2822,83.2911,249400.0
2014-08-21 13:40:00,92.71,92.73,92.71,92.72,6700.0,83.2822,83.3001,83.2822,83.2911,6700.0
2014-08-21 13:50:00,92.73,92.73,92.67,92.69,16000.0,83.3001,83.3001,83.2462,83.2642,16000.0
2014-08-21 14:00:00,92.69,92.69,92.66,92.66,13800.0,83.2642,83.2642,83.2372,83.2372,13800.0
2014-08-21 14:10:00,92.66,92.68,92.66,92.67,11000.0,83.2372,83.2552,83.2372,83.2462,11000.0
2014-08-21 14:20:00,92.68,92.7,92.68,92.69,17300.0,83.2552,83.2732,83.2552,83.2642,17300.0
2014-08-21 14:30:00,92.69,92.69,92.68,92.68,5700.0,83.2642,83.2642,83.2552,83.2552,5700.0
2014-08-21 14:40:00,92.69,92.7,92.68,92.68,36100.0,83.2642,83.2732,83.2552,83.2552,36100.0
2014-08-21 14:50:00,92.69,92.72,92.69,92.72,27300.0,83.2642,83.2911,83.2642,83.2911,27300.0
2014-08-21 15:00:00,92.72,92.73,92.71,92.71,10600.0,83.2911,83.3001,83.2822,83.2822,10600.0
2014-08-21 15:10:00,92.72,92.74,92.7,92.7,51300.0,83.2911,83.3091,83.2732,83.2732,51300.0
2014-08-21 15:20:00,92.7,92.72,92.7,92.71,9100.0,83.2732,83.2911,83.2732,83.2822,9100.0
2014-08-21 15:30:00,92.71,92.72,92.66,92.66,32400.0,83.2822,83.2911,83.2372,83.2372,32400.0
2014-08-21 15:40:00,92.67,92.69,92.67,92.68,8500.0,83.2462,83.2642,83.2462,83.2552,8500.0
2014-08-21 15:50:00,92.68,92.69,92.62,92.65,35800.0,83.2552,83.2642,83.2013,83.2283,35800.0
2014-08-22 09:30:00,92.59,92.68,92.49,92.55,70500.0,83.1744,83.2552,83.0845,83.1384,70500.0
2014-08-22 09:40:00,92.53,92.54,92.42,92.49,24100.0,83.1205,83.1295,83.0217,83.0845,24100.0
2014-08-22 09:50:00,92.47,92.58,92.47,92.58,16300.0,83.0666,83.1654,83.0666,83.1654,16300.0
2014-08-22 10:00:00,92.59,92.71,92.46,92.71,127000.0,83.1744,83.2822,83.0576,83.2822,127000.0
2014-08-22 10:10:00,92.71,92.73,92.6,92.64,298800.0,83.2822,83.3001,83.1833,83.2193,298800.0
2014-08-22 10:20:00,92.65,92.69,92.59,92.69,67000.0,83.2283,83.2642,83.1744,83.2642,67000.0
2014-08-22 10:30:00,92.7,92.78,92.61,92.65,23100.0,83.2732,83.345,83.1923,83.2283,23100.0
2014-08-22 10:40:00,92.65,92.66,92.59,92.64,118600.0,83.2283,83.2372,83.1744,83.2193,118600.0
2014-08-22 10:50:00,92.64,92.65,92.43,92.48,59000.0,83.2193,83.2283,83.0306,83.0756,59000.0
2014-08-22 11:00:00,92.46,92.6,92.4,92.58,178400.0,83.0576,83.1833,83.0037,83.1654,178400.0
2014-08-22 11:10:00,92.58,92.64,92.56,92.6,144900.0,83.1654,83.2193,83.1474,83.1833,144900.0
2014-08-22 11:20:00,92.6,92.69,92.56,92.67,52400.0,83.1833,83.2642,83.1474,83.2462,52400.0
2014-08-22 11:30:00,92.68,92.7,92.62,92.63,56300.0,83.2552,83.2732,83.2013,83.2103,56300.0
2014-08-22 11:40:00,92.64,92.66,92.6,92.62,26600.0,83.2193,83.2372,83.1833,83.2013,26600.0
2014-08-22 11:50:00,92.62,92.7,92.62,92.67,17400.0,83.2013,83.2732,83.2013,83.2462,17400.0
2014-08-22 12:00:00,92.67,92.7,92.61,92.64,95900.0,83.2462,83.2732,83.1923,83.2193,95900.0
2014-08-22 12:10:00,92.64,92.69,92.62,92.67,143000.0,83.2193,83.2642,83.2013,83.2462,143000.0
2014-08-22 12:20:00,92.67,92.79,92.67,92.78,190300.0,83.2462,83.354,83.2462,83.345,190300.0
2014-08-22 12:30:00,92.79,92.79,92.75,92.76,30900.0,83.354,83.354,83.3181,83.3271,30900.0
2014-08-22 12:40:00,92.76,92.77,92.75,92.75,13300.0,83.3271,83.3361,83.3181,83.3181,13300.0
2014-08-22 12:50:00,92.75,92.77,92.73,92.73,143100.0,83.3181,83.3361,83.3001,83.3001,143100.0
2014-08-22 13:00:00,92.73,92.74,92.7,92.72,95900.0,83.3001,83.3091,83.2732,83.2911,95900.0
2014-08-22 13:10:00,92.71,92.75,92.71,92.73,25000.0,83.2822,83.3181,83.2822,83.3001,25000.0
2014-08-22 13:20:00,92.74,92.78,92.71,92.76,61800.0,83.3091,83.345,83.2822,83.3271,61800.0
2014-08-22 13:30:00,92.77,92.79,92.74,92.76,32800.0,83.3361,83.354,83.3091,83.3271,32800.0
2014-08-22 13:40:00,92.75,92.8,92.75,92.79,42700.0,83.3181,83.363,83.3181,83.354,42700.0
2014-08-22 13:50:00,92.79,92.8,92.75,92.76,14800.0,83.354,83.363,83.3181,83.3271,14800.0
2014-08-22 14:00:00,92.76,92.76,92.69,92.7,86000.0,83.3271,83.3271,83.2642,83.2732,86000.0
2014-08-22 14:10:00,92.7,92.74,92.69,92.71,97000.0,83.2732,83.3091,83.2642,83.2822,97000.0
2014-08-22 14:20:00,92.7,92.71,92.67,92.67,152500.0,83.2732,83.2822,83.2462,83.2462,152500.0
2014-08-22 14:30:00,92.67,92.68,92.6,92.63,35400.0,83.2462,83.2552,83.1833,83.2103,35400.0
2014-08-22 14:40:00,92.62,92.71,92.61,92.68,57100.0,83.2013,83.2822,83.1923,83.2552,57100.0
2014-08-22 14:50:00,92.68,92.74,92.68,92.71,130000.0,83.2552,83.3091,83.2552,83.2822,130000.0
2014-08-22 15:00:00,92.7,92.8,92.7,92.79,68500.0,83.2732,83.363,83.2732,83.354,68500.0
2014-08-22 15:10:00,92.8,92.81,92.79,92.79,103600.0,83.363,83.372,83.354,83.354,103600.0
2014-08-22 15:20:00,92.79,92.79,92.72,92.73,32000.0,83.354,83.354,83.2911,83.3001,32000.0
2014-08-22 15:30:00,92.73,92.73,92.67,92.69,136600.0,83.3001,83.3001,83.2462,83.2642,136600.0
2014-08-22 15:40:00,92.69,92.7,92.6,92.6,30400.0,83.2642,83.2732,83.1833,83.1833,30400.0
2014-08-22 15:50:00,92.61,92.65,92.6,92.61,27300.0,83.1923,83.2283,83.1833,83.1923,27300.0
2014-08-25 09:30:00,93.03,93.14,93.03,93.06,21600.0,83.5696,83.6684,83.5696,83.5966,21600.0
2014-08-25 09:40:00,93.06,93.09,93.02,93.09,13100.0,83.5966,83.6235,83.5606,83.6235,13100.0
2014-08-25 09:50:00,93.12,93.15,93.09,93.13,36100.0,83.6505,83.6774,83.6235,83.6595,36100.0
2014-08-25 10:00:00,93.15,93.15,93.08,93.14,52600.0,83.6774,83.6774,83.6145,83.6684,52600.0
2014-08-25 10:10:00,93.16,93.17,93.1,93.12,34900.0,83.6864,83.6954,83.6325,83.6505,34900.0
2014-08-25 10:20:00,93.14,93.16,93.07,93.13,79200.0,83.6684,83.6864,83.6056,83.6595,79200.0
2014-08-25 10:30:00,93.12,93.18,93.12,93.17,8900.0,83.6505,83.7044,83.6505,83.6954,8900.0
2014-08-25 10:40:00,93.17,93.22,93.15,93.19,25500.0,83.6954,83.7403,83.6774,83.7134,25500.0
2014-08-25 10:50:00,93.22,93.25,93.21,93.21,8900.0,83.7403,83.7672,83.7313,83.7313,8900.0
2014-08-25 11:00:00,93.21,93.24,93.18,93.18,10300.0,83.7313,83.7583,83.7044,83.7044,10300.0
2014-08-25 11:10:00,93.19,93.2,93.16,93.19,18300.0,83.7134,83.7223,83.6864,83.7134,18300.0
2014-08-25 11:20:00,93.19,93.23,93.18,93.21,21900.0,83.7134,83.7493,83.7044,83.7313,21900.0
2014-08-25 11:30:00,93.23,93.23,93.21,93.21,5700.0,83.7493,83.7493,83.7313,83.7313,5700.0
2014-08-25 11:40:00,93.23,93.24,93.2,93.23,7300.0,83.7493,83.7583,83.7223,83.7493,7300.0
2014-08-25 11:50:00,93.23,93.23,93.21,93.21,6300.0,83.7493,83.7493,83.7313,83.7313,6300.0
2014-08-25 12:00:00,93.22,93.23,93.15,93.15,19000.0,83.7403,83.7493,83.6774,83.6774,19000.0
2014-08-25 12:10:00,93.17,93.18,93.11,93.13,17500.0,83.6954,83.7044,83.6415,83.6595,17500.0
2014-08-25 12:20:00,93.13,93.14,93.03,93.04,217700.0,83.6595,83.6684,83.5696,83.5786,217700.0
2014-08-25 12:30:00,93.05,93.06,92.98,93.01,64800.0,83.5876,83.5966,83.5247,83.5517,64800.0
2014-08-25 12:40:00,93.01,93.05,93.01,93.03,9100.0,83.5517,83.5876,83.5517,83.5696,9100.0
2014-08-25 12:50:00,93.04,93.04,92.97,93.01,33200.0,83.5786,83.5786,83.5157,83.5517,33200.0
2014-08-25 13:00:00,93.01,93.01,92.93,92.95,21100.0,83.5517,83.5517,83.4798,83.4978,21100.0
2014-08-25 13:10:00,92.96,93.03,92.95,93.01,9100.0,83.5067,83.5696,83.4978,83.5517,9100.0
2014-08-25 13:20:00,93.01,93.07,93.01,93.07,22700.0,83.5517,83.6056,83.5517,83.6056,22700.0
2014-08-25 13:30:00,93.08,93.08,93.05,93.07,29400.0,83.6145,83.6145,83.5876,83.6056,29400.0
2014-08-25 13:40:00,93.07,93.09,93.07,93.07,43500.0,83.6056,83.6235,83.6056,83.6056,43500.0
2014-08-25 13:50:00,93.07,93.13,93.07,93.09,22100.0,83.6056,83.6595,83.6056,83.6235,22100.0
2014-08-25 14:00:00,93.09,93.1,93.04,93.08,33900.0,83.6235,83.6325,83.5786,83.6145,33900.0
2014-08-25 14:10:00,93.07,93.09,93.07,93.07,8700.0,83.6056,83.6235,83.6056,83.6056,8700.0
2014-08-25 14:20:00,93.07,93.09,93.02,93.03,29900.0,83.6056,83.6235,83.5606,83.5696,29900.0
2014-08-25 14:30:00,93.04,93.05,93.01,93.04,32600.0,83.5786,83.5876,83.5517,83.5786,32600.0
2014-08-25 14:40:00,93.04,93.05,93.01,93.02,22300.0,83.5786,83.5876,83.5517,83.5606,22300.0
2014-08-25 14:50:00,93.04,93.08,93.03,93.08,28300.0,83.5786,83.6145,83.5696,83.6145,28300.0
2014-08-25 15:00:00,93.08,93.09,93.06,93.07,28200.0,83.6145,83.6235,83.5966,83.6056,28200.0
2014-08-25 15:10:00,93.07,93.09,93.05,93.08,30700.0,83.6056,83.6235,83.5876,83.6145,30700.0
2014-08-25 15:20:00,93.08,93.1,93.06,93.06,14800.0,83.6145,83.6325,83.5966,83.5966,14800.0
2014-08-25 15:30:00,93.07,93.13,93.07,93.13,51800.0,83.6056,83.6595,83.6056,83.6595,51800.0
2014-08-25 15:40:00,93.13,93.14,93.11,93.12,44500.0,83.6595,83.6684,83.6415,83.6505,44500.0
2014-08-25 15:50:00,93.11,93.13,93.08,93.12,215500.0,83.6415,83.6595,83.6145,83.6505,215500.0
2014-08-26 09:30:00,93.16,93.25,93.13,93.13,51000.0,83.6864,83.7672,83.6595,83.6595,51000.0
2014-08-26 09:40:00,93.13,93.22,93.1,93.21,12300.0,83.6595,83.7403,83.6325,83.7313,12300.0
2014-08-26 09:50:00,93.23,93.23,93.17,93.2,7800.0,83.7493,83.7493,83.6954,83.7223,7800.0
2014-08-26 10:00:00,93.19,93.24,93.09,93.12,17400.0,83.7134,83.7583,83.6235,83.6505,17400.0
2014-08-26 10:10:00,93.13,93.18,93.13,93.14,11700.0,83.6595,83.7044,83.6595,83.6684,11700.0
2014-08-26 10:20:00,93.14,93.2,93.1,93.19,7100.0,83.6684,83.7223,83.6325,83.7134,7100.0
2014-08-26 10:30:00,93.2,93.22,93.18,93.2,12100.0,83.7223,83.7403,83.7044,83.7223,12100.0
2014-08-26 10:40:00,93.21,93.29,93.21,93.29,43300.0,83.7313,83.8032,83.7313,83.8032,43300.0
2014-08-26 10:50:00,93.27,93.32,93.26,93.31,11800.0,83.7852,83.8301,83.7762,83.8211,11800.0
2014-08-26 11:00:00,93.32,93.34,93.32,93.34,19100.0,83.8301,83.8481,83.8301,83.8481,19100.0
2014-08-26 11:10:00,93.34,93.36,93.34,93.35,82900.0,83.8481,83.8661,83.8481,83.8571,82900.0
2014-08-26 11:20:00,93.36,93.39,93.34,93.38,15700.0,83.8661,83.893,83.8481,83.884,15700.0
2014-08-26 11:30:00,93.39,93.39,93.32,93.33,22000.0,83.893,83.893,83.8301,83.8391,22000.0
2014-08-26 11:40:00,93.33,93.35,93.32,93.35,19500.0,83.8391,83.8571,83.8301,83.8571,19500.0
2014-08-26 11:50:00,93.35,93.37,93.29,93.29,35900.0,83.8571,83.875,83.8032,83.8032,35900.0
2014-08-26 12:00:00,93.29,93.32,93.28,93.3,168300.0,83.8032,83.8301,83.7942,83.8122,168300.0
2014-08-26 12:10:00,93.3,93.32,93.29,93.3,27600.0,83.8122,83.8301,83.8032,83.8122,27600.0
2014-08-26 12:20:00,93.31,93.33,93.3,93.3,72400.0,83.8211,83.8391,83.8122,83.8122,72400.0
2014-08-26 12:30:00,93.3,93.31,93.28,93.31,37400.0,83.8122,83.8211,83.7942,83.8211,37400.0
2014-08-26 12:40:00,93.31,93.31,93.24,93.25,135600.0,83.8211,83.8211,83.7583,83.7672,135600.0
2014-08-26 12:50:00,93.25,93.27,93.24,93.25,79000.0,83.7672,83.7852,83.7583,83.7672,79000.0
2014-08-26 13:00:00,93.25,93.25,93.2,93.21,7600.0,83.7672,83.7672,83.7223,83.7313,7600.0
2014-08-26 13:10:00,93.21,93.27,93.21,93.27,36600.0,83.7313,83.7852,83.7313,83.7852,36600.0
2014-08-26 13:20:00,93.27,93.31,93.25,93.28,155800.0,83.7852,83.8211,83.7672,83.7942,155800.0
2014-08-26 13:30:00,93.29,93.29,93.26,93.28,35100.0,83.8032,83.8032,83.7762,83.7942,35100.0
2014-08-26 13:40:00,93.28,93.29,93.26,93.26,16600.0,83.7942,83.8032,83.7762,83.7762,16600.0
2014-08-26 13:50:00,93.25,93.28,93.24,93.27,50700.0,83.7672,83.7942,83.7583,83.7852,50700.0
2014-08-26 14:00:00,93.28,93.31,93.28,93.29,18300.0,83.7942,83.8211,83.7942,83.8032,18300.0
2014-08-26 14:10:00,93.29,93.33,93.29,93.32,15700.0,83.8032,83.8391,83.8032,83.8301,15700.0
2014-08-26 14:20:00,93.32,93.33,93.3,93.3,19000.0,83.8301,83.8391,83.8122,83.8122,19000.0
2014-08-26 14:30:00,93.31,93.31,93.27,93.29,29600.0,83.8211,83.8211,83.7852,83.8032,29600.0
2014-08-26 14:40:00,93.29,93.33,93.29,93.33,38100.0,83.8032,83.8391,83.8032,83.8391,38100.0
2014-08-26 14:50:00,93.32,93.33,93.31,93.33,40000.0,83.8301,83.8391,83.8211,83.8391,40000.0
2014-08-26 15:00:00,93.33,93.33,93.3,93.3,37300.0,83.8391,83.8391,83.8122,83.8122,37300.0
2014-08-26 15:10:00,93.29,93.32,93.29,93.3,14100.0,83.8032,83.8301,83.8032,83.8122,14100.0
2014-08-26 15:20:00,93.31,93.32,93.25,93.26,37100.0,83.8211,83.8301,83.7672,83.7762,37100.0
2014-08-26 15:30:00,93.26,93.27,93.24,93.25,19800.0,83.7762,83.7852,83.7583,83.7672,19800.0
2014-08-26 15:40:00,93.24,93.29,93.23,93.26,21300.0,83.7583,83.8032,83.7493,83.7762,21300.0
2014-08-26 15:50:00,93.26,93.26,93.22,93.24,48100.0,83.7762,83.7762,83.7403,83.7583,48100.0
2014-08-27 09:30:00,93.23,93.32,93.14,93.15,111800.0,83.7493,83.8301,83.6684,83.6774,111800.0
2014-08-27 09:40:00,93.14,93.15,93.05,93.05,14600.0,83.6684,83.6774,83.5876,83.5876,14600.0
2014-08-27 09:50:00,93.06,93.09,93.01,93.02,10400.0,83.5966,83.6235,83.5517,83.5606,10400.0
2014-08-27 10:00:00,93.02,93.07,93.01,93.04,4000.0,83.5606,83.6056,83.5517,83.5786,4000.0
2014-08-27 10:10:00,93.05,93.07,93.0,93.03,22900.0,83.5876,83.6056,83.5427,83.5696,22900.0
2014-08-27 10:20:00,93.03,93.09,93.02,93.03,8900.0,83.5696,83.6235,83.5606,83.5696,8900.0
2014-08-27 10:30:00,93.04,93.07,93.03,93.03,10800.0,83.5786,83.6056,83.5696,83.5696,10800.0
2014-08-27 10:40:00,93.05,93.12,93.05,93.12,8300.0,83.5876,83.6505,83.5876,83.6505,8300.0
2014-08-27 10:50:00,93.12,93.15,93.11,93.12,18100.0,83.6505,83.6774,83.6415,83.6505,18100.0
2014-08-27 11:00:00,93.15,93.18,93.15,93.17,15000.0,83.6774,83.7044,83.6774,83.6954,15000.0
2014-08-27 11:10:00,93.16,93.18,93.15,93.18,9500.0,83.6864,83.7044,83.6774,83.7044,9500.0
2014-08-27 11:20:00,93.18,93.18,93.13,93.15,8300.0,83.7044,83.7044,83.6595,83.6774,8300.0
2014-08-27 11:30:00,93.12,93.15,93.09,93.12,14600.0,83.6505,83.6774,83.6235,83.6505,14600.0
2014-08-27 11:40:00,93.14,93.17,93.11,93.15,24800.0,83.6684,83.6954,83.6415,83.6774,24800.0
2014-08-27 11:50:00,93.15,93.18,93.14,93.16,10500.0,83.6774,83.7044,83.6684,83.6864,10500.0
2014-08-27 12:00:00,93.15,93.16,93.07,93.07,8500.0,83.6774,83.6864,83.6056,83.6056,8500.0
2014-08-27 12:10:00,93.09,93.12,93.06,93.12,10400.0,83.6235,83.6505,83.5966,83.6505,10400.0
2014-08-27 12:20:00,93.11,93.14,93.11,93.14,6600.0,83.6415,83.6684,83.6415,83.6684,6600.0
2014-08-27 12:30:00,93.14,93.15,93.11,93.12,5600.0,83.6684,83.6774,83.6415,83.6505,5600.0
2014-08-27 12:40:00,93.12,93.16,93.1,93.15,11700.0,83.6505,83.6864,83.6325,83.6774,11700.0
2014-08-27 12:50:00,93.16,93.16,93.14,93.14,3500.0,83.6864,83.6864,83.6684,83.6684,3500.0
2014-08-27 13:00:00,93.15,93.15,93.13,93.13,7800.0,83.6774,83.6774,83.6595,83.6595,7800.0
2014-08-27 13:10:00,93.13,93.15,93.12,93.14,16700.0,83.6595,83.6774,83.6505,83.6684,16700.0
2014-08-27 13:20:00,93.14,93.15,93.13,93.15,15000.0,83.6684,83.6774,83.6595,83.6774,15000.0
2014-08-27 13:30:00,93.14,93.15,93.14,93.15,2900.0,83.6684,83.6774,83.6684,83.6774,2900.0
2014-08-27 13:40:00,93.14,93.16,93.14,93.15,6400.0,83.6684,83.6864,83.6684,83.6774,6400.0
2014-08-27 13:50:00,93.15,93.15,93.13,93.14,9300.0,83.6774,83.6774,83.6595,83.6684,9300.0
2014-08-27 14:00:00,93.15,93.15,93.13,93.14,4800.0,83.6774,83.6774,83.6595,83.6684,4800.0
2014-08-27 14:10:00,93.15,93.18,93.14,93.17,12400.0,83.6774,83.7044,83.6684,83.6954,12400.0
2014-08-27 14:20:00,93.17,93.17,93.16,93.16,5400.0,83.6954,83.6954,83.6864,83.6864,5400.0
2014-08-27 14:30:00,93.15,93.17,93.15,93.15,22900.0,83.6774,83.6954,83.6774,83.6774,22900.0
2014-08-27 14:40:00,93.15,93.15,93.09,93.1,29800.0,83.6774,83.6774,83.6235,83.6325,29800.0
2014-08-27 14:50:00,93.1,93.12,93.01,93.01,24700.0,83.6325,83.6505,83.5517,83.5517,24700.0
2014-08-27 15:00:00,93.01,93.03,92.97,93.01,45600.0,83.5517,83.5696,83.5157,83.5517,45600.0
2014-08-27 15:10:00,93.01,93.04,93.0,93.04,15900.0,83.5517,83.5786,83.5427,83.5786,15900.0
2014-08-27 15:20:00,93.03,93.06,93.03,93.06,9700.0,83.5696,83.5966,83.5696,83.5966,9700.0
2014-08-27 15:30:00,93.05,93.1,93.03,93.07,37000.0,83.5876,83.6325,83.5696,83.6056,37000.0
2014-08-27 15:40:00,93.09,93.11,93.07,93.08,17400.0,83.6235,83.6415,83.6056,83.6145,17400.0
2014-08-27 15:50:00,93.08,93.13,93.08,93.11,56800.0,83.6145,83.6595,83.6145,83.6415,56800.0
2014-08-28 09:30:00,92.86,92.86,92.67,92.7,47800.0,83.4169,83.4169,83.2462,83.2732,47800.0
2014-08-28 09:40:00,92.7,92.77,92.64,92.75,14600.0,83.2732,83.3361,83.2193,83.3181,14600.0
2014-08-28 09:50:00,92.77,92.93,92.76,92.91,13900.0,83.3361,83.4798,83.3271,83.4618,13900.0
2014-08-28 10:00:00,92.91,92.95,92.86,92.91,22500.0,83.4618,83.4978,83.4169,83.4618,22500.0
2014-08-28 10:10:00,92.92,92.92,92.77,92.82,11300.0,83.4708,83.4708,83.3361,83.381,11300.0
2014-08-28 10:20:00,92.8,92.88,92.8,92.86,9000.0,83.363,83.4349,83.363,83.4169,9000.0
2014-08-28 10:30:00,92.87,92.89,92.83,92.83,8600.0,83.4259,83.4439,83.39,83.39,8600.0
2014-08-28 10:40:00,92.85,92.99,92.83,92.95,16200.0,83.4079,83.5337,83.39,83.4978,16200.0
2014-08-28 10:50:00,92.97,92.98,92.93,92.96,60600.0,83.5157,83.5247,83.4798,83.5067,60600.0
2014-08-28 11:00:00,92.97,92.99,92.93,92.98,4900.0,83.5157,83.5337,83.4798,83.5247,4900.0
2014-08-28 11:10:00,92.97,93.01,92.92,92.94,20400.0,83.5157,83.5517,83.4708,83.4888,20400.0
2014-08-28 11:20:00,92.95,92.96,92.94,92.96,8400.0,83.4978,83.5067,83.4888,83.5067,8400.0
2014-08-28 11:30:00,92.98,93.01,92.94,92.99,10800.0,83.5247,83.5517,83.4888,83.5337,10800.0
2014-08-28 11:40:00,93.01,93.02,92.96,92.97,10400.0,83.5517,83.5606,83.5067,83.5157,10400.0
2014-08-28 11:50:00,92.97,93.01,92.97,92.98,9900.0,83.5157,83.5517,83.5157,83.5247,9900.0
2014-08-28 12:00:00,92.99,92.99,92.95,92.97,3300.0,83.5337,83.5337,83.4978,83.5157,3300.0
2014-08-28 12:10:00,92.97,93.07,92.97,93.07,6700.0,83.5157,83.6056,83.5157,83.6056,6700.0
2014-08-28 12:20:00,93.07,93.1,93.06,93.08,12300.0,83.6056,83.6325,83.5966,83.6145,12300.0
2014-08-28 12:30:00,93.09,93.1,93.06,93.08,13600.0,83.6235,83.6325,83.5966,83.6145,13600.0
2014-08-28 12:40:00,93.07,93.11,93.07,93.1,9900.0,83.6056,83.6415,83.6056,83.6325,9900.0
2014-08-28 12:50:00,93.08,93.11,93.08,93.1,111300.0,83.6145,83.6415,83.6145,83.6325,111300.0
2014-08-28 13:00:00,93.11,93.11,93.06,93.08,123100.0,83.6415,83.6415,83.5966,83.6145,123100.0
2014-08-28 13:10:00,93.08,93.09,93.05,93.05,19200.0,83.6145,83.6235,83.5876,83.5876,19200.0
2014-08-28 13:20:00,93.05,93.07,93.03,93.05,10700.0,83.5876,83.6056,83.5696,83.5876,10700.0
2014-08-28 13:30:00,93.05,93.08,93.04,93.06,8100.0,83.5876,83.6145,83.5786,83.5966,8100.0
2014-08-28 13:40:00,93.06,93.1,93.06,93.09,10300.0,83.5966,83.6325,83.5966,83.6235,10300.0
2014-08-28 13:50:00,93.09,93.11,93.08,93.08,8700.0,83.6235,83.6415,83.6145,83.6145,8700.0
2014-08-28 14:00:00,93.09,93.1,93.07,93.07,14900.0,83.6235,83.6325,83.6056,83.6056,14900.0
2014-08-28 14:10:00,93.08,93.09,93.06,93.09,22000.0,83.6145,83.6235,83.5966,83.6235,22000.0
2014-08-28 14:20:00,93.08,93.09,93.05,93.07,9300.0,83.6145,83.6235,83.5876,83.6056,9300.0
2014-08-28 14:30:00,93.08,93.09,93.06,93.09,22900.0,83.6145,83.6235,83.5966,83.6235,22900.0
2014-08-28 14:40:00,93.09,93.1,93.05,93.05,15300.0,83.6235,83.6325,83.5876,83.5876,15300.0
2014-08-28 14:50:00,93.05,93.07,93.02,93.03,26200.0,83.5876,83.6056,83.5606,83.5696,26200.0
2014-08-28 15:00:00,93.02,93.04,93.02,93.02,12700.0,83.5606,83.5786,83.5606,83.5606,12700.0
2014-08-28 15:10:00,93.01,93.06,93.0,93.05,31900.0,83.5517,83.5966,83.5427,83.5876,31900.0
2014-08-28 15:20:00,93.05,93.08,93.04,93.05,11700.0,83.5876,83.6145,83.5786,83.5876,11700.0
2014-08-28 15:30:00,93.04,93.08,93.04,93.07,25400.0,83.5786,83.6145,83.5786,83.6056,25400.0
2014-08-28 15:40:00,93.06,93.08,93.04,93.05,43900.0,83.5966,83.6145,83.5786,83.5876,43900.0
2014-08-28 15:50:00,93.04,93.04,92.97,93.02,78500.0,83.5786,83.5786,83.5157,83.5606,78500.0
2014-08-29 09:30:00,93.11,93.23,93.11,93.17,23400.0,83.6415,83.7493,83.6415,83.6954,23400.0
2014-08-29 09:40:00,93.17,93.21,93.04,93.04,17500.0,83.6954,83.7313,83.5786,83.5786,17500.0
2014-08-29 09:50:00,92.99,93.07,92.95,93.06,10900.0,83.5337,83.6056,83.4978,83.5966,10900.0
2014-08-29 10:00:00,93.03,93.03,92.93,92.93,10900.0,83.5696,83.5696,83.4798,83.4798,10900.0
2014-08-29 10:10:00,92.93,92.98,92.87,92.95,15300.0,83.4798,83.5247,83.4259,83.4978,15300.0
2014-08-29 10:20:00,92.95,93.0,92.93,92.94,18500.0,83.4978,83.5427,83.4798,83.4888,18500.0
2014-08-29 10:30:00,92.93,93.03,92.93,93.03,9300.0,83.4798,83.5696,83.4798,83.5696,9300.0
2014-08-29 10:40:00,93.02,93.07,93.01,93.07,8300.0,83.5606,83.6056,83.5517,83.6056,8300.0
2014-08-29 10:50:00,93.07,93.14,93.07,93.14,7900.0,83.6056,83.6684,83.6056,83.6684,7900.0
2014-08-29 11:00:00,93.16,93.18,93.15,93.17,22500.0,83.6864,83.7044,83.6774,83.6954,22500.0
2014-08-29 11:10:00,93.17,93.24,93.16,93.19,15900.0,83.6954,83.7583,83.6864,83.7134,15900.0
2014-08-29 11:20:00,93.19,93.24,93.19,93.22,16100.0,83.7134,83.7583,83.7134,83.7403,16100.0
2014-08-29 11:30:00,93.22,93.33,93.21,93.29,20100.0,83.7403,83.8391,83.7313,83.8032,20100.0
2014-08-29 11:40:00,93.3,93.33,93.28,93.3,47500.0,83.8122,83.8391,83.7942,83.8122,47500.0
2014-08-29 11:50:00,93.31,93.32,93.29,93.3,5600.0,83.8211,83.8301,83.8032,83.8122,5600.0
2014-08-29 12:00:00,93.31,93.33,93.27,93.27,85300.0,83.8211,83.8391,83.7852,83.7852,85300.0
2014-08-29 12:10:00,93.27,93.28,93.24,93.25,29000.0,83.7852,83.7942,83.7583,83.7672,29000.0
2014-08-29 12:20:00,93.24,93.25,93.21,93.23,55200.0,83.7583,83.7672,83.7313,83.7493,55200.0
2014-08-29 12:30:00,93.23,93.24,93.21,93.21,6200.0,83.7493,83.7583,83.7313,83.7313,6200.0
2014-08-29 12:40:00,93.21,93.23,93.19,93.22,7200.0,83.7313,83.7493,83.7134,83.7403,7200.0
2014-08-29 12:50:00,93.21,93.25,93.21,93.22,8200.0,83.7313,83.7672,83.7313,83.7403,8200.0
2014-08-29 13:00:00,93.23,93.24,93.22,93.22,14000.0,83.7493,83.7583,83.7403,83.7403,14000.0
2014-08-29 13:10:00,93.23,93.23,93.2,93.2,15800.0,83.7493,83.7493,83.7223,83.7223,15800.0
2014-08-29 13:20:00,93.2,93.2,93.14,93.17,5100.0,83.7223,83.7223,83.6684,83.6954,5100.0
2014-08-29 13:30:00,93.18,93.19,93.15,93.17,13400.0,83.7044,83.7134,83.6774,83.6954,13400.0
2014-08-29 13:40:00,93.18,93.18,93.14,93.16,59200.0,83.7044,83.7044,83.6684,83.6864,59200.0
2014-08-29 13:50:00,93.16,93.17,93.14,93.16,5500.0,83.6864,83.6954,83.6684,83.6864,5500.0
2014-08-29 14:00:00,93.17,93.19,93.16,93.19,7200.0,83.6954,83.7134,83.6864,83.7134,7200.0
2014-08-29 14:10:00,93.19,93.2,93.17,93.18,12500.0,83.7134,83.7223,83.6954,83.7044,12500.0
2014-08-29 14:20:00,93.18,93.2,93.18,93.2,21300.0,83.7044,83.7223,83.7044,83.7223,21300.0
2014-08-29 14:30:00,93.19,93.19,93.16,93.16,7800.0,83.7134,83.7134,83.6864,83.6864,7800.0
2014-08-29 14:40:00,93.16,93.18,93.14,93.17,5300.0,83.6864,83.7044,83.6684,83.6954,5300.0
2014-08-29 14:50:00,93.16,93.18,93.15,93.17,3800.0,83.6864,83.7044,83.6774,83.6954,3800.0
2014-08-29 15:00:00,93.17,93.19,93.14,93.14,28700.0,83.6954,83.7134,83.6684,83.6684,28700.0
2014-08-29 15:10:00,93.14,93.2,93.13,93.2,33500.0,83.6684,83.7223,83.6595,83.7223,33500.0
2014-08-29 15:20:00,93.19,93.19,93.17,93.17,14500.0,83.7134,83.7134,83.6954,83.6954,14500.0
2014-08-29 15:30:00,93.16,93.24,93.16,93.23,44100.0,83.6864,83.7583,83.6864,83.7493,44100.0
2014-08-29 15:40:00,93.22,93.27,93.22,93.23,26600.0,83.7403,83.7852,83.7403,83.7493,26600.0
2014-08-29 15:50:00,93.24,93.31,93.24,93.29,42600.0,83.7583,83.8211,83.7583,83.8032,42600.0
2014-09-02 09:30:00,93.39,93.51,93.38,93.38,38300.0,83.893,84.0008,83.884,83.884,38300.0
2014-09-02 09:40:00,93.32,93.41,93.29,93.39,15700.0,83.8301,83.911,83.8032,83.893,15700.0
2014-09-02 09:50:00,93.41,93.47,93.38,93.43,9300.0,83.911,83.9649,83.884,83.9289,9300.0
2014-09-02 10:00:00,93.43,93.48,93.35,93.43,32300.0,83.9289,83.9739,83.8571,83.9289,32300.0
2014-09-02 10:10:00,93.45,93.52,93.43,93.45,20800.0,83.9469,84.0098,83.9289,83.9469,20800.0
2014-09-02 10:20:00,93.47,93.53,93.46,93.51,12700.0,83.9649,84.0188,83.9559,84.0008,12700.0
2014-09-02 10:30:00,93.5,93.51,93.45,93.51,20000.0,83.9918,84.0008,83.9469,84.0008,20000.0
2014-09-02 10:40:00,93.5,93.57,93.5,93.53,58700.0,83.9918,84.0547,83.9918,84.0188,58700.0
2014-09-02 10:50:00,93.52,93.58,93.51,93.58,23300.0,84.0098,84.0637,84.0008,84.0637,23300.0
2014-09-02 11:00:00,93.58,93.59,93.52,93.53,25300.0,84.0637,84.0727,84.0098,84.0188,25300.0
2014-09-02 11:10:00,93.54,93.57,93.37,93.38,23900.0,84.0278,84.0547,83.875,83.884,23900.0
2014-09-02 11:20:00,93.38,93.42,93.37,93.41,33500.0,83.884,83.92,83.875,83.911,33500.0
2014-09-02 11:30:00,93.4,93.46,93.4,93.44,21600.0,83.902,83.9559,83.902,83.9379,21600.0
2014-09-02 11:40:00,93.43,93.43,93.33,93.34,34800.0,83.9289,83.9289,83.8391,83.8481,34800.0
2014-09-02 11:50:00,93.34,93.35,93.27,93.28,53100.0,83.8481,83.8571,83.7852,83.7942,53100.0
2014-09-02 12:00:00,93.28,93.33,93.26,93.31,35200.0,83.7942,83.8391,83.7762,83.8211,35200.0
2014-09-02 12:10:00,93.31,93.36,93.3,93.36,93500.0,83.8211,83.8661,83.8122,83.8661,93500.0
2014-09-02 12:20:00,93.37,93.4,93.36,93.38,98800.0,83.875,83.902,83.8661,83.884,98800.0
2014-09-02 12:30:00,93.37,93.37,93.23,93.24,33700.0,83.875,83.875,83.7493,83.7583,33700.0
2014-09-02 12:40:00,93.25,93.27,93.15,93.2,38800.0,83.7672,83.7852,83.6774,83.7223,38800.0
2014-09-02 12:50:00,93.19,93.19,93.14,93.14,11300.0,83.7134,83.7134,83.6684,83.6684,11300.0
2014-09-02 13:00:00,93.15,93.2,93.1,93.19,16300.0,83.6774,83.7223,83.6325,83.7134,16300.0
2014-09-02 13:10:00,93.2,93.23,93.18,93.21,10600.0,83.7223,83.7493,83.7044,83.7313,10600.0
2014-09-02 13:20:00,93.21,93.22,93.14,93.15,19600.0,83.7313,83.7403,83.6684,83.6774,19600.0
2014-09-02 13:30:00,93.16,93.19,93.12,93.18,18700.0,83.6864,83.7134,83.6505,83.7044,18700.0
2014-09-02 13:40:00,93.19,93.2,93.15,93.17,75200.0,83.7134,83.7223,83.6774,83.6954,75200.0
2014-09-02 13:50:00,93.18,93.26,93.17,93.25,93500.0,83.7044,83.7762,83.6954,83.7672,93500.0
2014-09-02 14:00:00,93.26,93.31,93.24,93.29,64200.0,83.7762,83.8211,83.7583,83.8032,64200.0
2014-09-02 14:10:00,93.3,93.32,93.29,93.31,119200.0,83.8122,83.8301,83.8032,83.8211,119200.0
2014-09-02 14:20:00,93.31,93.31,93.29,93.31,11500.0,83.8211,83.8211,83.8032,83.8211,11500.0
2014-09-02 14:30:00,93.31,93.33,93.27,93.28,22000.0,83.8211,83.8391,83.7852,83.7942,22000.0
2014-09-02 14:40:00,93.28,93.32,93.28,93.31,25900.0,83.7942,83.8301,83.7942,83.8211,25900.0
2014-09-02 14:50:00,93.32,93.37,93.31,93.35,13800.0,83.8301,83.875,83.8211,83.8571,13800.0
2014-09-02 15:00:00,93.35,93.35,93.31,93.31,11400.0,83.8571,83.8571,83.8211,83.8211,11400.0
2014-09-02 15:10:00,93.32,93.35,93.31,93.33,24600.0,83.8301,83.8571,83.8211,83.8391,24600.0
2014-09-02 15:20:00,93.32,93.36,93.31,93.35,22800.0,83.8301,83.8661,83.8211,83.8571,22800.0
2014-09-02 15:30:00,93.35,93.36,93.31,93.36,23000.0,83.8571,83.8661,83.8211,83.8661,23000.0
2014-09-02 15:40:00,93.36,93.43,93.35,93.42,23900.0,83.8661,83.9289,83.8571,83.92,23900.0
2014-09-02 15:50:00,93.42,93.47,93.4,93.46,127300.0,83.92,83.9649,83.902,83.9559,127300.0
2014-09-03 09:30:00,93.77,93.77,93.58,93.61,33100.0,84.2344,84.2344,84.0637,84.0906,33100.0
2014-09-03 09:40:00,93.59,93.61,93.51,93.57,40100.0,84.0727,84.0906,84.0008,84.0547,40100.0
2014-09-03 09:50:00,93.54,93.57,93.46,93.48,9900.0,84.0278,84.0547,83.9559,83.9739,9900.0
2014-09-03 10:00:00,93.47,93.53,93.46,93.5,8200.0,83.9649,84.0188,83.9559,83.9918,8200.0
2014-09-03 10:10:00,93.49,93.55,93.49,93.49,12500.0,83.9828,84.0367,83.9828,83.9828,12500.0
2014-09-03 10:20:00,93.49,93.49,93.36,93.37,15900.0,83.9828,83.9828,83.8661,83.875,15900.0
2014-09-03 10:30:00,93.39,93.43,93.38,93.43,21100.0,83.893,83.9289,83.884,83.9289,21100.0
2014-09-03 10:40:00,93.43,93.49,93.43,93.48,10900.0,83.9289,83.9828,83.9289,83.9739,10900.0
2014-09-03 10:50:00,93.48,93.5,93.43,93.44,13800.0,83.9739,83.9918,83.9289,83.9379,13800.0
2014-09-03 11:00:00,93.44,93.46,93.37,93.4,9700.0,83.9379,83.9559,83.875,83.902,9700.0
2014-09-03 11:10:00,93.4,93.41,93.31,93.33,18600.0,83.902,83.911,83.8211,83.8391,18600.0
2014-09-03 11:20:00,93.34,93.37,93.21,93.21,36800.0,83.8481,83.875,83.7313,83.7313,36800.0
2014-09-03 11:30:00,93.22,93.26,93.21,93.21,31400.0,83.7403,83.7762,83.7313,83.7313,31400.0
2014-09-03 11:40:00,93.21,93.22,93.09,93.12,23200.0,83.7313,83.7403,83.6235,83.6505,23200.0
2014-09-03 11:50:00,93.09,93.17,93.09,93.09,42300.0,83.6235,83.6954,83.6235,83.6235,42300.0
2014-09-03 12:00:00,93.09,93.1,93.05,93.09,19800.0,83.6235,83.6325,83.5876,83.6235,19800.0
2014-09-03 12:10:00,93.09,93.18,93.09,93.16,8200.0,83.6235,83.7044,83.6235,83.6864,8200.0
2014-09-03 12:20:00,93.16,93.22,93.16,93.21,86200.0,83.6864,83.7403,83.6864,83.7313,86200.0
2014-09-03 12:30:00,93.21,93.27,93.19,93.27,20100.0,83.7313,83.7852,83.7134,83.7852,20100.0
2014-09-03 12:40:00,93.27,93.32,93.26,93.26,62000.0,83.7852,83.8301,83.7762,83.7762,62000.0
2014-09-03 12:50:00,93.27,93.29,93.26,93.28,18900.0,83.7852,83.8032,83.7762,83.7942,18900.0
2014-09-03 13:00:00,93.28,93.29,93.24,93.28,17100.0,83.7942,83.8032,83.7583,83.7942,17100.0
2014-09-03 13:10:00,93.27,93.33,93.27,93.3,10800.0,83.7852,83.8391,83.7852,83.8122,10800.0
2014-09-03 13:20:00,93.29,93.34,93.29,93.31,12200.0,83.8032,83.8481,83.8032,83.8211,12200.0
2014-09-03 13:30:00,93.32,93.34,93.28,93.29,33100.0,83.8301,83.8481,83.7942,83.8032,33100.0
2014-09-03 13:40:00,93.29,93.3,93.25,93.26,13200.0,83.8032,83.8122,83.7672,83.7762,13200.0
2014-09-03 13:50:00,93.23,93.28,93.2,93.28,12200.0,83.7493,83.7942,83.7223,83.7942,12200.0
2014-09-03 14:00:00,93.27,93.29,93.25,93.28,19100.0,83.7852,83.8032,83.7672,83.7942,19100.0
2014-09-03 14:10:00,93.28,93.3,93.24,93.24,9900.0,83.7942,83.8122,83.7583,83.7583,9900.0
2014-09-03 14:20:00,93.23,93.26,93.19,93.22,26800.0,83.7493,83.7762,83.7134,83.7403,26800.0
2014-09-03 14:30:00,93.24,93.27,93.23,93.24,19300.0,83.7583,83.7852,83.7493,83.7583,19300.0
2014-09-03 14:40:00,93.25,93.26,93.17,93.17,12000.0,83.7672,83.7762,83.6954,83.6954,12000.0
2014-09-03 14:50:00,93.16,93.16,93.11,93.11,21300.0,83.6864,83.6864,83.6415,83.6415,21300.0
2014-09-03 15:00:00,93.1,93.11,93.03,93.11,124000.0,83.6325,83.6415,83.5696,83.6415,124000.0
2014-09-03 15:10:00,93.11,93.16,93.07,93.16,30500.0,83.6415,83.6864,83.6056,83.6864,30500.0
2014-09-03 15:20:00,93.14,93.16,93.11,93.12,20900.0,83.6684,83.6864,83.6415,83.6505,20900.0
2014-09-03 15:30:00,93.13,93.15,93.11,93.12,30100.0,83.6595,83.6774,83.6415,83.6505,30100.0
2014-09-03 15:40:00,93.12,93.14,93.07,93.11,12000.0,83.6505,83.6684,83.6056,83.6415,12000.0
2014-09-03 15:50:00,93.11,93.19,93.11,93.18,169100.0,83.6415,83.7134,83.6415,83.7044,169100.0
2014-09-04 09:30:00,93.32,93.41,93.25,93.37,28300.0,83.8301,83.911,83.7672,83.875,28300.0
2014-09-04 09:40:00,93.4,93.55,93.37,93.47,30300.0,83.902,84.0367,83.875,83.9649,30300.0
2014-09-04 09:50:00,93.49,93.61,93.49,93.54,18600.0,83.9828,84.0906,83.9828,84.0278,18600.0
2014-09-04 10:00:00,93.56,93.59,93.51,93.57,44400.0,84.0457,84.0727,84.0008,84.0547,44400.0
2014-09-04 10:10:00,93.57,93.67,93.56,93.61,39000.0,84.0547,84.1445,84.0457,84.0906,39000.0
2014-09-04 10:20:00,93.61,93.65,93.6,93.64,7800.0,84.0906,84.1266,84.0817,84.1176,7800.0
2014-09-04 10:30:00,93.63,93.66,93.57,93.58,13800.0,84.1086,84.1356,84.0547,84.0637,13800.0
2014-09-04 10:40:00,93.59,93.68,93.58,93.66,25200.0,84.0727,84.1535,84.0637,84.1356,25200.0
2014-09-04 10:50:00,93.65,93.68,93.61,93.61,18900.0,84.1266,84.1535,84.0906,84.0906,18900.0
2014-09-04 11:00:00,93.62,93.68,93.61,93.63,13000.0,84.0996,84.1535,84.0906,84.1086,13000.0
2014-09-04 11:10:00,93.64,93.65,93.6,93.62,20200.0,84.1176,84.1266,84.0817,84.0996,20200.0
2014-09-04 11:20:00,93.62,93.62,93.49,93.49,23600.0,84.0996,84.0996,83.9828,83.9828,23600.0
2014-09-04 11:30:00,93.49,93.52,93.45,93.47,16200.0,83.9828,84.0098,83.9469,83.9649,16200.0
2014-09-04 11:40:00,93.47,93.5,93.44,93.47,11300.0,83.9649,83.9918,83.9379,83.9649,11300.0
2014-09-04 11:50:00,93.48,93.52,93.47,93.48,81100.0,83.9739,84.0098,83.9649,83.9739,81100.0
2014-09-04 12:00:00,93.49,93.53,93.49,93.51,78200.0,83.9828,84.0188,83.9828,84.0008,78200.0
2014-09-04 12:10:00,93.52,93.52,93.48,93.49,22100.0,84.0098,84.0098,83.9739,83.9828,22100.0
2014-09-04 12:20:00,93.5,93.51,93.4,93.4,46400.0,83.9918,84.0008,83.902,83.902,46400.0
2014-09-04 12:30:00,93.41,93.43,93.38,93.42,78500.0,83.911,83.9289,83.884,83.92,78500.0
2014-09-04 12:40:00,93.42,93.46,93.4,93.4,14800.0,83.92,83.9559,83.902,83.902,14800.0
2014-09-04 12:50:00,93.41,93.46,93.4,93.42,22100.0,83.911,83.9559,83.902,83.92,22100.0
2014-09-04 13:00:00,93.4,93.47,93.39,93.47,16300.0,83.902,83.9649,83.893,83.9649,16300.0
2014-09-04 13:10:00,93.46,93.46,93.41,93.42,12600.0,83.9559,83.9559,83.911,83.92,12600.0
2014-09-04 13:20:00,93.42,93.45,93.41,93.43,6200.0,83.92,83.9469,83.911,83.9289,6200.0
2014-09-04 13:30:00,93.43,93.46,93.39,93.39,15000.0,83.9289,83.9559,83.893,83.893,15000.0
2014-09-04 13:40:00,93.38,93.41,93.37,93.37,31200.0,83.884,83.911,83.875,83.875,31200.0
2014-09-04 13:50:00,93.37,93.41,93.36,93.38,21800.0,83.875,83.911,83.8661,83.884,21800.0
2014-09-04 14:00:00,93.37,93.44,93.37,93.39,15300.0,83.875,83.9379,83.875,83.893,15300.0
2014-09-04 14:10:00,93.4,93.42,93.38,93.38,8800.0,83.902,83.92,83.884,83.884,8800.0
2014-09-04 14:20:00,93.38,93.38,93.32,93.34,14200.0,83.884,83.884,83.8301,83.8481,14200.0
2014-09-04 14:30:00,93.35,93.35,93.2,93.2,23600.0,83.8571,83.8571,83.7223,83.7223,23600.0
2014-09-04 14:40:00,93.19,93.22,93.12,93.13,17000.0,83.7134,83.7403,83.6505,83.6595,17000.0
2014-09-04 14:50:00,93.12,93.18,93.02,93.05,73100.0,83.6505,83.7044,83.5606,83.5876,73100.0
2014-09-04 15:00:00,93.05,93.06,92.98,92.98,29400.0,83.5876,83.5966,83.5247,83.5247,29400.0
2014-09-04 15:10:00,92.98,92.99,92.77,92.8,81700.0,83.5247,83.5337,83.3361,83.363,81700.0
2014-09-04 15:20:00,92.8,92.91,92.77,92.91,48800.0,83.363,83.4618,83.3361,83.4618,48800.0
2014-09-04 15:30:00,92.91,92.91,92.84,92.85,322800.0,83.4618,83.4618,83.3989,83.4079,322800.0
2014-09-04 15:40:00,92.83,92.94,92.81,92.93,72600.0,83.39,83.4888,83.372,83.4798,72600.0
2014-09-04 15:50:00,92.94,92.97,92.91,92.97,280400.0,83.4888,83.5157,83.4618,83.5157,280400.0
2014-09-05 09:30:00,93.0,93.02,92.7,92.7,54100.0,83.5427,83.5606,83.2732,83.2732,54100.0
2014-09-05 09:40:00,92.68,92.97,92.6,92.95,64600.0,83.2552,83.5157,83.1833,83.4978,64600.0
2014-09-05 09:50:00,92.95,93.04,92.89,92.99,27800.0,83.4978,83.5786,83.4439,83.5337,27800.0
2014-09-05 10:00:00,93.01,93.02,92.84,92.92,36000.0,83.5517,83.5606,83.3989,83.4708,36000.0
2014-09-05 10:10:00,92.95,92.96,92.74,92.74,44300.0,83.4978,83.5067,83.3091,83.3091,44300.0
2014-09-05 10:20:00,92.75,92.82,92.73,92.79,32600.0,83.3181,83.381,83.3001,83.354,32600.0
2014-09-05 10:30:00,92.78,92.79,92.64,92.65,21000.0,83.345,83.354,83.2193,83.2283,21000.0
2014-09-05 10:40:00,92.64,92.75,92.61,92.67,29400.0,83.2193,83.3181,83.1923,83.2462,29400.0
2014-09-05 10:50:00,92.64,92.8,92.64,92.76,14000.0,83.2193,83.363,83.2193,83.3271,14000.0
2014-09-05 11:00:00,92.76,92.89,92.75,92.87,18300.0,83.3271,83.4439,83.3181,83.4259,18300.0
2014-09-05 11:10:00,92.87,92.87,92.78,92.82,10500.0,83.4259,83.4259,83.345,83.381,10500.0
2014-09-05 11:20:00,92.84,92.9,92.81,92.85,10600.0,83.3989,83.4528,83.372,83.4079,10600.0
2014-09-05 11:30:00,92.86,92.89,92.82,92.83,9100.0,83.4169,83.4439,83.381,83.39,9100.0
2014-09-05 11:40:00,92.81,92.93,92.81,92.9,14500.0,83.372,83.4798,83.372,83.4528,14500.0
2014-09-05 11:50:00,92.92,93.0,92.92,92.97,18200.0,83.4708,83.5427,83.4708,83.5157,18200.0
2014-09-05 12:00:00,92.97,93.02,92.95,92.96,13300.0,83.5157,83.5606,83.4978,83.5067,13300.0
2014-09-05 12:10:00,92.98,93.04,92.96,93.01,15300.0,83.5247,83.5786,83.5067,83.5517,15300.0
2014-09-05 12:20:00,93.0,93.08,93.0,93.08,9300.0,83.5427,83.6145,83.5427,83.6145,9300.0
2014-09-05 12:30:00,93.08,93.16,93.08,93.14,29200.0,83.6145,83.6864,83.6145,83.6684,29200.0
2014-09-05 12:40:00,93.15,93.19,93.13,93.18,10900.0,83.6774,83.7134,83.6595,83.7044,10900.0
2014-09-05 12:50:00,93.16,93.18,93.14,93.16,4500.0,83.6864,83.7044,83.6684,83.6864,4500.0
2014-09-05 13:00:00,93.16,93.26,93.14,93.25,19800.0,83.6864,83.7762,83.6684,83.7672,19800.0
2014-09-05 13:10:00,93.25,93.27,93.23,93.26,12800.0,83.7672,83.7852,83.7493,83.7762,12800.0
2014-09-05 13:20:00,93.26,93.27,93.19,93.19,12200.0,83.7762,83.7852,83.7134,83.7134,12200.0
2014-09-05 13:30:00,93.19,93.22,93.19,93.21,14300.0,83.7134,83.7403,83.7134,83.7313,14300.0
2014-09-05 13:40:00,93.22,93.22,93.16,93.16,8700.0,83.7403,83.7403,83.6864,83.6864,8700.0
2014-09-05 13:50:00,93.16,93.21,93.15,93.21,17400.0,83.6864,83.7313,83.6774,83.7313,17400.0
2014-09-05 14:00:00,93.22,93.33,93.22,93.29,35200.0,83.7403,83.8391,83.7403,83.8032,35200.0
2014-09-05 14:10:00,93.31,93.31,93.27,93.3,34300.0,83.8211,83.8211,83.7852,83.8122,34300.0
2014-09-05 14:20:00,93.3,93.33,93.29,93.32,17500.0,83.8122,83.8391,83.8032,83.8301,17500.0
2014-09-05 14:30:00,93.32,93.34,93.28,93.3,10800.0,83.8301,83.8481,83.7942,83.8122,10800.0
2014-09-05 14:40:00,93.29,93.29,93.23,93.26,9900.0,83.8032,83.8032,83.7493,83.7762,9900.0
2014-09-05 14:50:00,93.26,93.3,93.24,93.3,11300.0,83.7762,83.8122,83.7583,83.8122,11300.0
2014-09-05 15:00:00,93.29,93.32,93.27,93.32,8200.0,83.8032,83.8301,83.7852,83.8301,8200.0
2014-09-05 15:10:00,93.31,93.35,93.31,93.33,97500.0,83.8211,83.8571,83.8211,83.8391,97500.0
2014-09-05 15:20:00,93.33,93.33,93.28,93.29,46000.0,83.8391,83.8391,83.7942,83.8032,46000.0
2014-09-05 15:30:00,93.29,93.31,93.28,93.3,37300.0,83.8032,83.8211,83.7942,83.8122,37300.0
2014-09-05 15:40:00,93.31,93.38,93.3,93.37,38100.0,83.8211,83.884,83.8122,83.875,38100.0
2014-09-05 15:50:00,93.37,93.44,93.37,93.44,49700.0,83.875,83.9379,83.875,83.9379,49700.0
2014-09-08 09:30:00,93.44,93.44,93.16,93.44,26400.0,83.9379,83.9379,83.6864,83.9379,26400.0
2014-09-08 09:40:00,93.46,93.47,93.39,93.41,15300.0,83.9559,83.9649,83.893,83.911,15300.0
2014-09-08 09:50:00,93.39,93.5,93.39,93.44,16200.0,83.893,83.9918,83.893,83.9379,16200.0
2014-09-08 10:00:00,93.44,93.52,93.4,93.4,12200.0,83.9379,84.0098,83.902,83.902,12200.0
2014-09-08 10:10:00,93.38,93.41,93.3,93.31,14900.0,83.884,83.911,83.8122,83.8211,14900.0
2014-09-08 10:20:00,93.31,93.35,93.27,93.31,7500.0,83.8211,83.8571,83.7852,83.8211,7500.0
2014-09-08 10:30:00,93.31,93.31,93.21,93.24,7500.0,83.8211,83.8211,83.7313,83.7583,7500.0
2014-09-08 10:40:00,93.25,93.33,93.25,93.3,20200.0,83.7672,83.8391,83.7672,83.8122,20200.0
2014-09-08 10:50:00,93.31,93.4,93.29,93.4,7900.0,83.8211,83.902,83.8032,83.902,7900.0
2014-09-08 11:00:00,93.39,93.43,93.34,93.43,15200.0,83.893,83.9289,83.8481,83.9289,15200.0
2014-09-08 11:10:00,93.41,93.43,93.36,93.4,19000.0,83.911,83.9289,83.8661,83.902,19000.0
2014-09-08 11:20:00,93.42,93.46,93.4,93.41,17900.0,83.92,83.9559,83.902,83.911,17900.0
2014-09-08 11:30:00,93.41,93.44,93.38,93.38,5300.0,83.911,83.9379,83.884,83.884,5300.0
2014-09-08 11:40:00,93.38,93.38,93.31,93.31,20200.0,83.884,83.884,83.8211,83.8211,20200.0
2014-09-08 11:50:00,93.31,93.31,93.23,93.25,26300.0,83.8211,83.8211,83.7493,83.7672,26300.0
2014-09-08 12:00:00,93.24,93.28,93.22,93.27,12000.0,83.7583,83.7942,83.7403,83.7852,12000.0
2014-09-08 12:10:00,93.27,93.27,93.22,93.24,8400.0,83.7852,83.7852,83.7403,83.7583,8400.0
2014-09-08 12:20:00,93.24,93.28,93.24,93.27,6600.0,83.7583,83.7942,83.7583,83.7852,6600.0
2014-09-08 12:30:00,93.28,93.32,93.28,93.31,10000.0,83.7942,83.8301,83.7942,83.8211,10000.0
2014-09-08 12:40:00,93.31,93.35,93.3,93.3,8800.0,83.8211,83.8571,83.8122,83.8122,8800.0
2014-09-08 12:50:00,93.3,93.34,93.3,93.33,23500.0,83.8122,83.8481,83.8122,83.8391,23500.0
2014-09-08 13:00:00,93.32,93.34,93.25,93.27,40600.0,83.8301,83.8481,83.7672,83.7852,40600.0
2014-09-08 13:10:00,93.26,93.3,93.11,93.11,86100.0,83.7762,83.8122,83.6415,83.6415,86100.0
2014-09-08 13:20:00,93.1,93.16,93.07,93.07,74100.0,83.6325,83.6864,83.6056,83.6056,74100.0
2014-09-08 13:30:00,93.08,93.08,93.0,93.06,37000.0,83.6145,83.6145,83.5427,83.5966,37000.0
2014-09-08 13:40:00,93.07,93.07,92.97,92.99,24100.0,83.6056,83.6056,83.5157,83.5337,24100.0
2014-09-08 13:50:00,92.99,93.02,92.95,93.02,15800.0,83.5337,83.5606,83.4978,83.5606,15800.0
2014-09-08 14:00:00,93.01,93.09,93.01,93.06,16100.0,83.5517,83.6235,83.5517,83.5966,16100.0
2014-09-08 14:10:00,93.07,93.14,93.03,93.12,47800.0,83.6056,83.6684,83.5696,83.6505,47800.0
2014-09-08 14:20:00,93.12,93.12,93.06,93.1,20500.0,83.6505,83.6505,83.5966,83.6325,20500.0
2014-09-08 14:30:00,93.1,93.12,93.09,93.09,22800.0,83.6325,83.6505,83.6235,83.6235,22800.0
2014-09-08 14:40:00,93.08,93.14,93.08,93.12,46800.0,83.6145,83.6684,83.6145,83.6505,46800.0
2014-09-08 14:50:00,93.12,93.17,93.12,93.14,47900.0,83.6505,83.6954,83.6505,83.6684,47900.0
2014-09-08 15:00:00,93.15,93.22,93.15,93.2,85500.0,83.6774,83.7403,83.6774,83.7223,85500.0
2014-09-08 15:10:00,93.21,93.25,93.2,93.23,32000.0,83.7313,83.7672,83.7223,83.7493,32000.0
2014-09-08 15:20:00,93.24,93.25,93.2,93.25,69500.0,83.7583,83.7672,83.7223,83.7672,69500.0
2014-09-08 15:30:00,93.25,93.33,93.25,93.33,126000.0,83.7672,83.8391,83.7672,83.8391,126000.0
2014-09-08 15:40:00,93.33,93.33,93.26,93.29,73200.0,83.8391,83.8391,83.7762,83.8032,73200.0
2014-09-08 15:50:00,93.29,93.35,93.28,93.29,183600.0,83.8032,83.8571,83.7942,83.8032,183600.0
2014-09-09 09:30:00,93.24,93.24,92.98,93.05,28600.0,83.7583,83.7583,83.5247,83.5876,28600.0
2014-09-09 09:40:00,93.06,93.24,93.03,93.17,18400.0,83.5966,83.7583,83.5696,83.6954,18400.0
2014-09-09 09:50:00,93.17,93.17,93.0,93.01,13100.0,83.6954,83.6954,83.5427,83.5517,13100.0
2014-09-09 10:00:00,92.98,93.13,92.94,93.12,39500.0,83.5247,83.6595,83.4888,83.6505,39500.0
2014-09-09 10:10:00,93.13,93.13,93.0,93.02,37500.0,83.6595,83.6595,83.5427,83.5606,37500.0
2014-09-09 10:20:00,93.0,93.05,92.92,93.05,41000.0,83.5427,83.5876,83.4708,83.5876,41000.0
2014-09-09 10:30:00,93.05,93.08,92.95,92.95,30700.0,83.5876,83.6145,83.4978,83.4978,30700.0
2014-09-09 10:40:00,92.95,93.02,92.91,92.98,11300.0,83.4978,83.5606,83.4618,83.5247,11300.0
2014-09-09 10:50:00,92.99,93.05,92.98,92.98,19500.0,83.5337,83.5876,83.5247,83.5247,19500.0
2014-09-09 11:00:00,92.97,93.08,92.97,93.07,18000.0,83.5157,83.6145,83.5157,83.6056,18000.0
2014-09-09 11:10:00,93.09,93.14,93.09,93.13,12900.0,83.6235,83.6684,83.6235,83.6595,12900.0
2014-09-09 11:20:00,93.12,93.13,93.08,93.1,8100.0,83.6505,83.6595,83.6145,83.6325,8100.0
2014-09-09 11:30:00,93.1,93.11,93.07,93.07,28800.0,83.6325,83.6415,83.6056,83.6056,28800.0
2014-09-09 11:40:00,93.08,93.1,93.06,93.1,13200.0,83.6145,83.6325,83.5966,83.6325,13200.0
2014-09-09 11:50:00,93.09,93.09,93.01,93.06,393500.0,83.6235,83.6235,83.5517,83.5966,393500.0
2014-09-09 12:00:00,93.05,93.05,92.99,93.05,14300.0,83.5876,83.5876,83.5337,83.5876,14300.0
2014-09-09 12:10:00,93.04,93.08,93.01,93.07,5600.0,83.5786,83.6145,83.5517,83.6056,5600.0
2014-09-09 12:20:00,93.08,93.13,93.08,93.11,13500.0,83.6145,83.6595,83.6145,83.6415,13500.0
2014-09-09 12:30:00,93.12,93.13,93.05,93.06,6500.0,83.6505,83.6595,83.5876,83.5966,6500.0
2014-09-09 12:40:00,93.07,93.08,93.04,93.04,9300.0,83.6056,83.6145,83.5786,83.5786,9300.0
2014-09-09 12:50:00,93.04,93.06,93.0,93.03,15600.0,83.5786,83.5966,83.5427,83.5696,15600.0
2014-09-09 13:00:00,93.0,93.09,92.89,92.89,33900.0,83.5427,83.6235,83.4439,83.4439,33900.0
2014-09-09 13:10:00,92.88,93.01,92.88,92.97,33800.0,83.4349,83.5517,83.4349,83.5157,33800.0
2014-09-09 13:20:00,92.97,93.02,92.92,93.01,9200.0,83.5157,83.5606,83.4708,83.5517,9200.0
2014-09-09 13:30:00,93.02,93.14,93.02,93.13,17100.0,83.5606,83.6684,83.5606,83.6595,17100.0
2014-09-09 13:40:00,93.15,93.33,93.1,93.33,18700.0,83.6774,83.8391,83.6325,83.8391,18700.0
2014-09-09 13:50:00,93.34,93.38,93.3,93.33,19900.0,83.8481,83.884,83.8122,83.8391,19900.0
2014-09-09 14:00:00,93.33,93.35,93.16,93.16,15800.0,83.8391,83.8571,83.6864,83.6864,15800.0
2014-09-09 14:10:00,93.16,93.18,93.09,93.09,13000.0,83.6864,83.7044,83.6235,83.6235,13000.0
2014-09-09 14:20:00,93.12,93.12,92.94,92.94,20100.0,83.6505,83.6505,83.4888,83.4888,20100.0
2014-09-09 14:30:00,92.94,93.05,92.91,93.04,24800.0,83.4888,83.5876,83.4618,83.5786,24800.0
2014-09-09 14:40:00,93.04,93.04,92.84,92.84,26000.0,83.5786,83.5786,83.3989,83.3989,26000.0
2014-09-09 14:50:00,92.87,92.97,92.85,92.92,22800.0,83.4259,83.5157,83.4079,83.4708,22800.0
2014-09-09 15:00:00,92.91,92.91,92.62,92.64,73200.0,83.4618,83.4618,83.2013,83.2193,73200.0
2014-09-09 15:10:00,92.62,92.7,92.6,92.63,60700.0,83.2013,83.2732,83.1833,83.2103,60700.0
2014-09-09 15:20:00,92.63,92.69,92.49,92.66,40600.0,83.2103,83.2642,83.0845,83.2372,40600.0
2014-09-09 15:30:00,92.65,92.69,92.63,92.66,11200.0,83.2283,83.2642,83.2103,83.2372,11200.0
2014-09-09 15:40:00,92.63,92.68,92.59,92.66,30600.0,83.2103,83.2552,83.1744,83.2372,30600.0
2014-09-09 15:50:00,92.65,92.69,92.63,92.67,127100.0,83.2283,83.2642,83.2103,83.2462,127100.0
2014-09-10 09:30:00,92.68,92.78,92.58,92.59,38400.0,83.2552,83.345,83.1654,83.1744,38400.0
2014-09-10 09:40:00,92.59,92.69,92.52,92.66,22000.0,83.1744,83.2642,83.1115,83.2372,22000.0
2014-09-10 09:50:00,92.66,92.66,92.46,92.51,16800.0,83.2372,83.2372,83.0576,83.1025,16800.0
2014-09-10 10:00:00,92.5,92.61,92.41,92.61,29700.0,83.0935,83.1923,83.0127,83.1923,29700.0
2014-09-10 10:10:00,92.59,92.64,92.5,92.5,51400.0,83.1744,83.2193,83.0935,83.0935,51400.0
2014-09-10 10:20:00,92.52,92.61,92.47,92.6,24400.0,83.1115,83.1923,83.0666,83.1833,24400.0
2014-09-10 10:30:00,92.6,92.6,92.41,92.46,17600.0,83.1833,83.1833,83.0127,83.0576,17600.0
2014-09-10 10:40:00,92.45,92.63,92.44,92.57,21600.0,83.0486,83.2103,83.0396,83.1564,21600.0
2014-09-10 10:50:00,92.58,92.65,92.54,92.57,28500.0,83.1654,83.2283,83.1295,83.1564,28500.0
2014-09-10 11:00:00,92.57,92.6,92.49,92.55,39800.0,83.1564,83.1833,83.0845,83.1384,39800.0
2014-09-10 11:10:00,92.54,92.71,92.53,92.69,15100.0,83.1295,83.2822,83.1205,83.2642,15100.0
2014-09-10 11:20:00,92.67,92.72,92.63,92.69,20700.0,83.2462,83.2911,83.2103,83.2642,20700.0
2014-09-10 11:30:00,92.71,92.81,92.7,92.8,39700.0,83.2822,83.372,83.2732,83.363,39700.0
2014-09-10 11:40:00,92.81,92.81,92.75,92.77,18100.0,83.372,83.372,83.3181,83.3361,18100.0
2014-09-10 11:50:00,92.77,92.8,92.75,92.77,17400.0,83.3361,83.363,83.3181,83.3361,17400.0
2014-09-10 12:00:00,92.78,92.78,92.72,92.73,13900.0,83.345,83.345,83.2911,83.3001,13900.0
2014-09-10 12:10:00,92.75,92.86,92.73,92.85,22000.0,83.3181,83.4169,83.3001,83.4079,22000.0
2014-09-10 12:20:00,92.85,92.94,92.85,92.9,20700.0,83.4079,83.4888,83.4079,83.4528,20700.0
2014-09-10 12:30:00,92.9,92.93,92.88,92.88,8200.0,83.4528,83.4798,83.4349,83.4349,8200.0
2014-09-10 12:40:00,92.9,92.95,92.88,92.93,17200.0,83.4528,83.4978,83.4349,83.4798,17200.0
2014-09-10 12:50:00,92.94,92.97,92.9,92.9,12900.0,83.4888,83.5157,83.4528,83.4528,12900.0
2014-09-10 13:00:00,92.92,93.13,92.92,93.11,29100.0,83.4708,83.6595,83.4708,83.6415,29100.0
2014-09-10 13:10:00,93.13,93.18,93.09,93.1,14000.0,83.6595,83.7044,83.6235,83.6325,14000.0
2014-09-10 13:20:00,93.09,93.11,93.06,93.11,14900.0,83.6235,83.6415,83.5966,83.6415,14900.0
2014-09-10 13:30:00,93.11,93.11,92.99,93.01,63000.0,83.6415,83.6415,83.5337,83.5517,63000.0
2014-09-10 13:40:00,93.0,93.06,92.99,93.06,104000.0,83.5427,83.5966,83.5337,83.5966,104000.0
2014-09-10 13:50:00,93.07,93.09,93.03,93.05,17500.0,83.6056,83.6235,83.5696,83.5876,17500.0
2014-09-10 14:00:00,93.03,93.09,93.02,93.02,18500.0,83.5696,83.6235,83.5606,83.5606,18500.0
2014-09-10 14:10:00,93.01,93.04,93.0,93.02,18800.0,83.5517,83.5786,83.5427,83.5606,18800.0
2014-09-10 14:20:00,93.02,93.06,93.0,93.02,7200.0,83.5606,83.5966,83.5427,83.5606,7200.0
2014-09-10 14:30:00,93.03,93.03,92.96,92.99,44800.0,83.5696,83.5696,83.5067,83.5337,44800.0
2014-09-10 14:40:00,92.98,93.05,92.98,93.04,32500.0,83.5247,83.5876,83.5247,83.5786,32500.0
2014-09-10 14:50:00,93.04,93.07,92.98,93.02,21700.0,83.5786,83.6056,83.5247,83.5606,21700.0
2014-09-10 15:00:00,93.01,93.19,93.0,93.18,34200.0,83.5517,83.7134,83.5427,83.7044,34200.0
2014-09-10 15:10:00,93.16,93.19,93.14,93.18,11500.0,83.6864,83.7134,83.6684,83.7044,11500.0
2014-09-10 15:20:00,93.15,93.16,93.12,93.15,11300.0,83.6774,83.6864,83.6505,83.6774,11300.0
2014-09-10 15:30:00,93.14,93.19,93.13,93.18,31500.0,83.6684,83.7134,83.6595,83.7044,31500.0
2014-09-10 15:40:00,93.17,93.18,93.11,93.14,38700.0,83.6954,83.7044,83.6415,83.6684,38700.0
2014-09-10 15:50:00,93.15,93.18,93.14,93.16,55400.0,83.6774,83.7044,83.6684,83.6864,55400.0
2014-09-11 09:30:00,92.79,92.98,92.74,92.97,34200.0,83.354,83.5247,83.3091,83.5157,34200.0
2014-09-11 09:40:00,92.93,92.99,92.85,92.96,41800.0,83.4798,83.5337,83.4079,83.5067,41800.0
2014-09-11 09:50:00,92.95,93.05,92.89,93.03,12500.0,83.4978,83.5876,83.4439,83.5696,12500.0
2014-09-11 10:00:00,93.04,93.05,92.95,92.97,12400.0,83.5786,83.5876,83.4978,83.5157,12400.0
2014-09-11 10:10:00,92.97,93.05,92.92,93.03,19700.0,83.5157,83.5876,83.4708,83.5696,19700.0
2014-09-11 10:20:00,93.02,93.03,92.9,92.91,17000.0,83.5606,83.5696,83.4528,83.4618,17000.0
2014-09-11 10:30:00,92.89,92.89,92.7,92.75,38900.0,83.4439,83.4439,83.2732,83.3181,38900.0
2014-09-11 10:40:00,92.74,92.78,92.66,92.78,34700.0,83.3091,83.345,83.2372,83.345,34700.0
2014-09-11 10:50:00,92.76,92.86,92.74,92.84,31600.0,83.3271,83.4169,83.3091,83.3989,31600.0
2014-09-11 11:00:00,92.83,92.94,92.83,92.89,55100.0,83.39,83.4888,83.39,83.4439,55100.0
2014-09-11 11:10:00,92.89,93.0,92.89,92.99,18800.0,83.4439,83.5427,83.4439,83.5337,18800.0
2014-09-11 11:20:00,93.01,93.03,92.94,92.94,25700.0,83.5517,83.5696,83.4888,83.4888,25700.0
2014-09-11 11:30:00,92.95,93.04,92.95,93.0,15700.0,83.4978,83.5786,83.4978,83.5427,15700.0
2014-09-11 11:40:00,92.99,93.01,92.93,92.99,112400.0,83.5337,83.5517,83.4798,83.5337,112400.0
2014-09-11 11:50:00,92.99,93.01,92.96,93.0,87300.0,83.5337,83.5517,83.5067,83.5427,87300.0
2014-09-11 12:00:00,93.0,93.06,92.99,93.0,362200.0,83.5427,83.5966,83.5337,83.5427,362200.0
2014-09-11 12:10:00,93.0,93.02,92.95,93.0,368900.0,83.5427,83.5606,83.4978,83.5427,368900.0
2014-09-11 12:20:00,93.01,93.15,93.0,93.14,50000.0,83.5517,83.6774,83.5427,83.6684,50000.0
2014-09-11 12:30:00,93.12,93.12,93.05,93.06,35000.0,83.6505,83.6505,83.5876,83.5966,35000.0
2014-09-11 12:40:00,93.04,93.06,93.03,93.03,27800.0,83.5786,83.5966,83.5696,83.5696,27800.0
2014-09-11 12:50:00,93.03,93.04,92.95,93.0,64800.0,83.5696,83.5786,83.4978,83.5427,64800.0
2014-09-11 13:00:00,93.0,93.03,92.98,93.02,38100.0,83.5427,83.5696,83.5247,83.5606,38100.0
2014-09-11 13:10:00,93.01,93.02,92.96,92.96,68200.0,83.5517,83.5606,83.5067,83.5067,68200.0
2014-09-11 13:20:00,92.96,92.97,92.79,92.83,535200.0,83.5067,83.5157,83.354,83.39,535200.0
2014-09-11 13:30:00,92.84,92.88,92.79,92.84,28100.0,83.3989,83.4349,83.354,83.3989,28100.0
2014-09-11 13:40:00,92.83,92.87,92.81,92.84,84300.0,83.39,83.4259,83.372,83.3989,84300.0
2014-09-11 13:50:00,92.84,92.85,92.77,92.83,21000.0,83.3989,83.4079,83.3361,83.39,21000.0
2014-09-11 14:00:00,92.83,92.96,92.82,92.93,323300.0,83.39,83.5067,83.381,83.4798,323300.0
2014-09-11 14:10:00,92.92,92.95,92.91,92.92,303200.0,83.4708,83.4978,83.4618,83.4708,303200.0
2014-09-11 14:20:00,92.93,93.01,92.92,93.0,24900.0,83.4798,83.5517,83.4708,83.5427,24900.0
2014-09-11 14:30:00,93.0,93.09,93.0,93.0,14200.0,83.5427,83.6235,83.5427,83.5427,14200.0
2014-09-11 14:40:00,93.01,93.07,93.01,93.05,11200.0,83.5517,83.6056,83.5517,83.5876,11200.0
2014-09-11 14:50:00,93.03,93.03,92.99,93.01,7100.0,83.5696,83.5696,83.5337,83.5517,7100.0
2014-09-11 15:00:00,93.02,93.05,92.97,92.98,38300.0,83.5606,83.5876,83.5157,83.5247,38300.0
2014-09-11 15:10:00,92.99,93.06,92.98,93.05,12700.0,83.5337,83.5966,83.5247,83.5876,12700.0
2014-09-11 15:20:00,93.06,93.13,93.06,93.1,14000.0,83.5966,83.6595,83.5966,83.6325,14000.0
2014-09-11 15:30:00,93.11,93.12,93.08,93.1,51100.0,83.6415,83.6505,83.6145,83.6325,51100.0
2014-09-11 15:40:00,93.11,93.18,93.1,93.15,28500.0,83.6415,83.7044,83.6325,83.6774,28500.0
2014-09-11 15:50:00,93.16,93.2,93.14,93.18,46800.0,83.6864,83.7223,83.6684,83.7044,46800.0
2014-09-12 09:30:00,93.11,93.11,92.93,92.93,24900.0,83.6415,83.6415,83.4798,83.4798,24900.0
2014-09-12 09:40:00,92.89,92.94,92.83,92.94,40000.0,83.4439,83.4888,83.39,83.4888,40000.0
2014-09-12 09:50:00,92.94,92.95,92.81,92.82,32500.0,83.4888,83.4978,83.372,83.381,32500.0
2014-09-12 10:00:00,92.81,92.88,92.68,92.79,28800.0,83.372,83.4349,83.2552,83.354,28800.0
2014-09-12 10:10:00,92.8,92.93,92.8,92.91,122800.0,83.363,83.4798,83.363,83.4618,122800.0
2014-09-12 10:20:00,92.92,92.93,92.85,92.89,28800.0,83.4708,83.4798,83.4079,83.4439,28800.0
2014-09-12 10:30:00,92.88,92.94,92.84,92.85,16200.0,83.4349,83.4888,83.3989,83.4079,16200.0
2014-09-12 10:40:00,92.86,92.9,92.77,92.85,38800.0,83.4169,83.4528,83.3361,83.4079,38800.0
2014-09-12 10:50:00,92.85,92.97,92.83,92.94,27300.0,83.4079,83.5157,83.39,83.4888,27300.0
2014-09-12 11:00:00,92.93,92.96,92.93,92.95,26500.0,83.4798,83.5067,83.4798,83.4978,26500.0
2014-09-12 11:10:00,92.95,92.95,92.84,92.86,21500.0,83.4978,83.4978,83.3989,83.4169,21500.0
2014-09-12 11:20:00,92.85,92.87,92.81,92.86,15000.0,83.4079,83.4259,83.372,83.4169,15000.0
2014-09-12 11:30:00,92.84,92.84,92.78,92.78,17500.0,83.3989,83.3989,83.345,83.345,17500.0
2014-09-12 11:40:00,92.78,92.84,92.72,92.72,21200.0,83.345,83.3989,83.2911,83.2911,21200.0
2014-09-12 11:50:00,92.71,92.77,92.67,92.77,16800.0,83.2822,83.3361,83.2462,83.3361,16800.0
2014-09-12 12:00:00,92.77,92.77,92.72,92.77,11500.0,83.3361,83.3361,83.2911,83.3361,11500.0
2014-09-12 12:10:00,92.76,92.79,92.74,92.77,16800.0,83.3271,83.354,83.3091,83.3361,16800.0
2014-09-12 12:20:00,92.75,92.79,92.7,92.75,64600.0,83.3181,83.354,83.2732,83.3181,64600.0
2014-09-12 12:30:00,92.75,92.75,92.59,92.61,75400.0,83.3181,83.3181,83.1744,83.1923,75400.0
2014-09-12 12:40:00,92.63,92.7,92.63,92.7,22500.0,83.2103,83.2732,83.2103,83.2732,22500.0
2014-09-12 12:50:00,92.7,92.71,92.64,92.66,45500.0,83.2732,83.2822,83.2193,83.2372,45500.0
2014-09-12 13:00:00,92.65,92.7,92.63,92.66,55600.0,83.2283,83.2732,83.2103,83.2372,55600.0
2014-09-12 13:10:00,92.65,92.67,92.54,92.54,62500.0,83.2283,83.2462,83.1295,83.1295,62500.0
2014-09-12 13:20:00,92.54,92.55,92.46,92.53,46300.0,83.1295,83.1384,83.0576,83.1205,46300.0
2014-09-12 13:30:00,92.53,92.54,92.46,92.48,15000.0,83.1205,83.1295,83.0576,83.0756,15000.0
2014-09-12 13:40:00,92.48,92.55,92.43,92.51,13000.0,83.0756,83.1384,83.0306,83.1025,13000.0
2014-09-12 13:50:00,92.51,92.55,92.49,92.5,12400.0,83.1025,83.1384,83.0845,83.0935,12400.0
2014-09-12 14:00:00,92.51,92.55,92.48,92.55,34500.0,83.1025,83.1384,83.0756,83.1384,34500.0
2014-09-12 14:10:00,92.54,92.62,92.52,92.53,15400.0,83.1295,83.2013,83.1115,83.1205,15400.0
2014-09-12 14:20:00,92.54,92.55,92.48,92.49,23700.0,83.1295,83.1384,83.0756,83.0845,23700.0
2014-09-12 14:30:00,92.48,92.52,92.42,92.43,14500.0,83.0756,83.1115,83.0217,83.0306,14500.0
2014-09-12 14:40:00,92.42,92.47,92.34,92.45,105800.0,83.0217,83.0666,82.9498,83.0486,105800.0
2014-09-12 14:50:00,92.45,92.45,92.39,92.39,47000.0,83.0486,83.0486,82.9947,82.9947,47000.0
2014-09-12 15:00:00,92.39,92.5,92.34,92.48,55200.0,82.9947,83.0935,82.9498,83.0756,55200.0
2014-09-12 15:10:00,92.48,92.57,92.45,92.57,57500.0,83.0756,83.1564,83.0486,83.1564,57500.0
2014-09-12 15:20:00,92.57,92.61,92.51,92.55,54700.0,83.1564,83.1923,83.1025,83.1384,54700.0
2014-09-12 15:30:00,92.56,92.6,92.55,92.58,38100.0,83.1474,83.1833,83.1384,83.1654,38100.0
2014-09-12 15:40:00,92.57,92.58,92.48,92.55,50700.0,83.1564,83.1654,83.0756,83.1384,50700.0
2014-09-12 15:50:00,92.56,92.61,92.56,92.58,50100.0,83.1474,83.1923,83.1474,83.1654,50100.0
2014-09-15 09:30:00,92.58,92.64,92.34,92.37,27900.0,83.1654,83.2193,82.9498,82.9767,27900.0
2014-09-15 09:40:00,92.35,92.38,92.13,92.14,40700.0,82.9588,82.9857,82.7611,82.7701,40700.0
2014-09-15 09:50:00,92.15,92.23,92.09,92.16,56200.0,82.7791,82.851,82.7252,82.7881,56200.0
2014-09-15 10:00:00,92.14,92.25,92.06,92.24,25500.0,82.7701,82.8689,82.6983,82.86,25500.0
2014-09-15 10:10:00,92.24,92.3,92.21,92.28,21700.0,82.86,82.9139,82.833,82.8959,21700.0
2014-09-15 10:20:00,92.27,92.3,92.16,92.27,31100.0,82.8869,82.9139,82.7881,82.8869,31100.0
2014-09-15 10:30:00,92.28,92.32,92.21,92.25,29300.0,82.8959,82.9318,82.833,82.8689,29300.0
2014-09-15 10:40:00,92.27,92.29,92.09,92.16,21500.0,82.8869,82.9049,82.7252,82.7881,21500.0
2014-09-15 10:50:00,92.13,92.23,92.12,92.22,30100.0,82.7611,82.851,82.7522,82.842,30100.0
2014-09-15 11:00:00,92.18,92.22,92.13,92.18,19500.0,82.8061,82.842,82.7611,82.8061,19500.0
2014-09-15 11:10:00,92.18,92.22,92.06,92.06,17600.0,82.8061,82.842,82.6983,82.6983,17600.0
2014-09-15 11:20:00,92.05,92.08,92.0,92.05,20400.0,82.6893,82.7162,82.6444,82.6893,20400.0
2014-09-15 11:30:00,92.04,92.11,92.03,92.06,17900.0,82.6803,82.7432,82.6713,82.6983,17900.0
2014-09-15 11:40:00,92.07,92.08,92.01,92.04,7100.0,82.7072,82.7162,82.6533,82.6803,7100.0
2014-09-15 11:50:00,92.03,92.07,91.99,92.02,17900.0,82.6713,82.7072,82.6354,82.6623,17900.0
2014-09-15 12:00:00,92.02,92.05,91.98,92.02,30700.0,82.6623,82.6893,82.6264,82.6623,30700.0
2014-09-15 12:10:00,92.03,92.07,92.0,92.02,26900.0,82.6713,82.7072,82.6444,82.6623,26900.0
2014-09-15 12:20:00,92.02,92.13,92.0,92.08,7600.0,82.6623,82.7611,82.6444,82.7162,7600.0
2014-09-15 12:30:00,92.09,92.1,92.05,92.07,9800.0,82.7252,82.7342,82.6893,82.7072,9800.0
2014-09-15 12:40:00,92.08,92.16,92.05,92.16,25800.0,82.7162,82.7881,82.6893,82.7881,25800.0
2014-09-15 12:50:00,92.16,92.19,92.15,92.19,15600.0,82.7881,82.815,82.7791,82.815,15600.0
2014-09-15 13:00:00,92.18,92.23,92.16,92.23,18100.0,82.8061,82.851,82.7881,82.851,18100.0
2014-09-15 13:10:00,92.23,92.23,92.14,92.17,27300.0,82.851,82.851,82.7701,82.7971,27300.0
2014-09-15 13:20:00,92.17,92.17,92.06,92.06,17600.0,82.7971,82.7971,82.6983,82.6983,17600.0
2014-09-15 13:30:00,92.09,92.12,92.07,92.1,26300.0,82.7252,82.7522,82.7072,82.7342,26300.0
2014-09-15 13:40:00,92.09,92.14,92.05,92.08,27500.0,82.7252,82.7701,82.6893,82.7162,27500.0
2014-09-15 13:50:00,92.07,92.07,91.96,91.97,22700.0,82.7072,82.7072,82.6084,82.6174,22700.0
2014-09-15 14:00:00,91.97,92.0,91.94,91.99,15500.0,82.6174,82.6444,82.5905,82.6354,15500.0
2014-09-15 14:10:00,91.98,92.03,91.98,92.03,15100.0,82.6264,82.6713,82.6264,82.6713,15100.0
2014-09-15 14:20:00,92.03,92.21,92.02,92.21,34700.0,82.6713,82.833,82.6623,82.833,34700.0
2014-09-15 14:30:00,92.22,92.34,92.19,92.31,41900.0,82.842,82.9498,82.815,82.9228,41900.0
2014-09-15 14:40:00,92.31,92.31,92.22,92.24,40300.0,82.9228,82.9228,82.842,82.86,40300.0
2014-09-15 14:50:00,92.23,92.25,92.18,92.21,29500.0,82.851,82.8689,82.8061,82.833,29500.0
2014-09-15 15:00:00,92.21,92.28,92.21,92.21,33300.0,82.833,82.8959,82.833,82.833,33300.0
2014-09-15 15:10:00,92.22,92.23,92.15,92.19,15900.0,82.842,82.851,82.7791,82.815,15900.0
2014-09-15 15:20:00,92.19,92.25,92.18,92.23,28000.0,82.815,82.8689,82.8061,82.851,28000.0
2014-09-15 15:30:00,92.22,92.26,92.2,92.22,24900.0,82.842,82.8779,82.824,82.842,24900.0
2014-09-15 15:40:00,92.22,92.22,92.18,92.18,22900.0,82.842,82.842,82.8061,82.8061,22900.0
2014-09-15 15:50:00,92.16,92.17,92.12,92.17,151800.0,82.7881,82.7971,82.7522,82.7971,151800.0
2014-09-16 09:30:00,91.96,92.04,91.85,91.91,64900.0,82.6084,82.6803,82.5096,82.5635,64900.0
2014-09-16 09:40:00,91.92,92.15,91.92,92.14,45300.0,82.5725,82.7791,82.5725,82.7701,45300.0
2014-09-16 09:50:00,92.14,92.28,92.14,92.23,40400.0,82.7701,82.8959,82.7701,82.851,40400.0
2014-09-16 10:00:00,92.25,92.31,92.2,92.25,53600.0,82.8689,82.9228,82.824,82.8689,53600.0
2014-09-16 10:10:00,92.26,92.39,92.26,92.32,25400.0,82.8779,82.9947,82.8779,82.9318,25400.0
2014-09-16 10:20:00,92.32,92.34,92.28,92.29,10700.0,82.9318,82.9498,82.8959,82.9049,10700.0
2014-09-16 10:30:00,92.28,92.35,92.24,92.31,33700.0,82.8959,82.9588,82.86,82.9228,33700.0
2014-09-16 10:40:00,92.3,92.33,92.21,92.31,30800.0,82.9139,82.9408,82.833,82.9228,30800.0
2014-09-16 10:50:00,92.3,92.33,92.18,92.19,24200.0,82.9139,82.9408,82.8061,82.815,24200.0
2014-09-16 11:00:00,92.19,92.19,92.1,92.11,89200.0,82.815,82.815,82.7342,82.7432,89200.0
2014-09-16 11:10:00,92.12,92.15,92.09,92.12,29300.0,82.7522,82.7791,82.7252,82.7522,29300.0
2014-09-16 11:20:00,92.13,92.39,92.13,92.38,32800.0,82.7611,82.9947,82.7611,82.9857,32800.0
2014-09-16 11:30:00,92.38,92.51,92.37,92.47,46800.0,82.9857,83.1025,82.9767,83.0666,46800.0
2014-09-16 11:40:00,92.48,92.56,92.45,92.56,30200.0,83.0756,83.1474,83.0486,83.1474,30200.0
2014-09-16 11:50:00,92.55,92.72,92.55,92.68,30100.0,83.1384,83.2911,83.1384,83.2552,30100.0
2014-09-16 12:00:00,92.68,92.69,92.61,92.61,18900.0,83.2552,83.2642,83.1923,83.1923,18900.0
2014-09-16 12:10:00,92.62,92.71,92.62,92.68,7100.0,83.2013,83.2822,83.2013,83.2552,7100.0
2014-09-16 12:20:00,92.7,92.81,92.7,92.78,18100.0,83.2732,83.372,83.2732,83.345,18100.0
2014-09-16 12:30:00,92.77,92.85,92.77,92.82,18700.0,83.3361,83.4079,83.3361,83.381,18700.0
2014-09-16 12:40:00,92.82,92.83,92.76,92.77,14200.0,83.381,83.39,83.3271,83.3361,14200.0
2014-09-16 12:50:00,92.74,92.79,92.73,92.76,15800.0,83.3091,83.354,83.3001,83.3271,15800.0
2014-09-16 13:00:00,92.76,92.89,92.76,92.85,39100.0,83.3271,83.4439,83.3271,83.4079,39100.0
2014-09-16 13:10:00,92.86,92.93,92.84,92.93,52300.0,83.4169,83.4798,83.3989,83.4798,52300.0
2014-09-16 13:20:00,92.93,92.96,92.91,92.92,32700.0,83.4798,83.5067,83.4618,83.4708,32700.0
2014-09-16 13:30:00,92.92,93.03,92.92,93.02,44200.0,83.4708,83.5696,83.4708,83.5606,44200.0
2014-09-16 13:40:00,93.02,93.03,92.98,92.98,42000.0,83.5606,83.5696,83.5247,83.5247,42000.0
2014-09-16 13:50:00,92.99,92.99,92.95,92.97,27100.0,83.5337,83.5337,83.4978,83.5157,27100.0
2014-09-16 14:00:00,92.97,93.01,92.94,92.98,14700.0,83.5157,83.5517,83.4888,83.5247,14700.0
2014-09-16 14:10:00,92.99,93.02,92.98,92.98,16000.0,83.5337,83.5606,83.5247,83.5247,16000.0
2014-09-16 14:20:00,92.98,93.04,92.97,93.01,23000.0,83.5247,83.5786,83.5157,83.5517,23000.0
2014-09-16 14:30:00,93.01,93.04,93.0,93.02,47400.0,83.5517,83.5786,83.5427,83.5606,47400.0
2014-09-16 14:40:00,93.01,93.04,93.0,93.01,66100.0,83.5517,83.5786,83.5427,83.5517,66100.0
2014-09-16 14:50:00,93.01,93.01,92.95,92.97,31600.0,83.5517,83.5517,83.4978,83.5157,31600.0
2014-09-16 15:00:00,92.98,93.06,92.96,93.03,23300.0,83.5247,83.5966,83.5067,83.5696,23300.0
2014-09-16 15:10:00,93.04,93.04,93.0,93.03,17700.0,83.5786,83.5786,83.5427,83.5696,17700.0
2014-09-16 15:20:00,93.02,93.03,92.94,92.94,273700.0,83.5606,83.5696,83.4888,83.4888,273700.0
2014-09-16 15:30:00,92.94,92.96,92.92,92.95,32400.0,83.4888,83.5067,83.4708,83.4978,32400.0
2014-09-16 15:40:00,92.95,92.99,92.94,92.97,46800.0,83.4978,83.5337,83.4888,83.5157,46800.0
2014-09-16 15:50:00,92.98,92.99,92.92,92.93,50200.0,83.5247,83.5337,83.4708,83.4798,50200.0
2014-09-17 09:30:00,93.05,93.17,92.99,93.13,29200.0,83.5876,83.6954,83.5337,83.6595,29200.0
2014-09-17 09:40:00,93.09,93.15,93.05,93.1,16900.0,83.6235,83.6774,83.5876,83.6325,16900.0
2014-09-17 09:50:00,93.08,93.12,93.02,93.12,25600.0,83.6145,83.6505,83.5606,83.6505,25600.0
2014-09-17 10:00:00,93.13,93.16,93.07,93.07,13500.0,83.6595,83.6864,83.6056,83.6056,13500.0
2014-09-17 10:10:00,93.07,93.08,93.01,93.03,10000.0,83.6056,83.6145,83.5517,83.5696,10000.0
2014-09-17 10:20:00,93.05,93.07,93.03,93.06,10100.0,83.5876,83.6056,83.5696,83.5966,10100.0
2014-09-17 10:30:00,93.08,93.08,92.92,92.93,11700.0,83.6145,83.6145,83.4708,83.4798,11700.0
2014-09-17 10:40:00,92.91,92.98,92.9,92.98,10400.0,83.4618,83.5247,83.4528,83.5247,10400.0
2014-09-17 10:50:00,92.98,92.98,92.91,92.95,18100.0,83.5247,83.5247,83.4618,83.4978,18100.0
2014-09-17 11:00:00,92.94,93.01,92.94,92.97,28700.0,83.4888,83.5517,83.4888,83.5157,28700.0
2014-09-17 11:10:00,92.98,93.02,92.97,92.99,18800.0,83.5247,83.5606,83.5157,83.5337,18800.0
2014-09-17 11:20:00,92.99,93.01,92.96,93.0,19600.0,83.5337,83.5517,83.5067,83.5427,19600.0
2014-09-17 11:30:00,93.0,93.0,92.9,92.94,35200.0,83.5427,83.5427,83.4528,83.4888,35200.0
2014-09-17 11:40:00,92.95,92.95,92.94,92.95,9100.0,83.4978,83.4978,83.4888,83.4978,9100.0
2014-09-17 11:50:00,92.94,92.99,92.94,92.97,12700.0,83.4888,83.5337,83.4888,83.5157,12700.0
2014-09-17 12:00:00,92.95,92.99,92.95,92.96,24600.0,83.4978,83.5337,83.4978,83.5067,24600.0
2014-09-17 12:10:00,92.95,92.95,92.91,92.93,9400.0,83.4978,83.4978,83.4618,83.4798,9400.0
2014-09-17 12:20:00,92.93,92.93,92.84,92.85,22200.0,83.4798,83.4798,83.3989,83.4079,22200.0
2014-09-17 12:30:00,92.84,92.88,92.83,92.88,15400.0,83.3989,83.4349,83.39,83.4349,15400.0
2014-09-17 12:40:00,92.88,92.9,92.86,92.86,15100.0,83.4349,83.4528,83.4169,83.4169,15100.0
2014-09-17 12:50:00,92.85,92.9,92.84,92.86,20200.0,83.4079,83.4528,83.3989,83.4169,20200.0
2014-09-17 13:00:00,92.84,92.87,92.81,92.81,13100.0,83.3989,83.4259,83.372,83.372,13100.0
2014-09-17 13:10:00,92.83,92.86,92.82,92.85,20800.0,83.39,83.4169,83.381,83.4079,20800.0
2014-09-17 13:20:00,92.86,92.86,92.82,92.82,16400.0,83.4169,83.4169,83.381,83.381,16400.0
2014-09-17 13:30:00,92.82,92.84,92.79,92.84,12900.0,83.381,83.3989,83.354,83.3989,12900.0
2014-09-17 13:40:00,92.84,92.92,92.83,92.91,18000.0,83.3989,83.4708,83.39,83.4618,18000.0
2014-09-17 13:50:00,92.9,93.01,92.9,92.99,29400.0,83.4528,83.5517,83.4528,83.5337,29400.0
2014-09-17 14:00:00,93.01,93.16,92.58,92.94,102600.0,83.5517,83.6864,83.1654,83.4888,102600.0
2014-09-17 14:10:00,92.96,93.22,92.95,93.16,75700.0,83.5067,83.7403,83.4978,83.6864,75700.0
2014-09-17 14:20:00,93.18,93.33,93.13,93.29,42000.0,83.7044,83.8391,83.6595,83.8032,42000.0
2014-09-17 14:30:00,93.3,93.3,93.14,93.15,23800.0,83.8122,83.8122,83.6684,83.6774,23800.0
2014-09-17 14:40:00,93.16,93.23,93.02,93.13,62500.0,83.6864,83.7493,83.5606,83.6595,62500.0
2014-09-17 14:50:00,93.14,93.27,93.11,93.25,39900.0,83.6684,83.7852,83.6415,83.7672,39900.0
2014-09-17 15:00:00,93.24,93.43,93.24,93.4,39600.0,83.7583,83.9289,83.7583,83.902,39600.0
2014-09-17 15:10:00,93.39,93.45,93.35,93.38,36400.0,83.893,83.9469,83.8571,83.884,36400.0
2014-09-17 15:20:00,93.38,93.39,93.16,93.3,65200.0,83.884,83.893,83.6864,83.8122,65200.0
2014-09-17 15:30:00,93.28,93.3,93.0,93.01,48300.0,83.7942,83.8122,83.5427,83.5517,48300.0
2014-09-17 15:40:00,93.01,93.08,92.95,92.96,37500.0,83.5517,83.6145,83.4978,83.5067,37500.0
2014-09-17 15:50:00,92.97,93.06,92.97,93.02,57800.0,83.5157,83.5966,83.5157,83.5606,57800.0
2014-09-18 09:30:00,93.34,93.35,93.19,93.24,51300.0,83.8481,83.8571,83.7134,83.7583,51300.0
2014-09-18 09:40:00,93.22,93.32,93.21,93.29,32100.0,83.7403,83.8301,83.7313,83.8032,32100.0
2014-09-18 09:50:00,93.27,93.4,93.25,93.36,16500.0,83.7852,83.902,83.7672,83.8661,16500.0
2014-09-18 10:00:00,93.37,93.46,93.37,93.43,20100.0,83.875,83.9559,83.875,83.9289,20100.0
2014-09-18 10:10:00,93.46,93.48,93.36,93.38,18800.0,83.9559,83.9739,83.8661,83.884,18800.0
2014-09-18 10:20:00,93.39,93.42,93.27,93.29,23500.0,83.893,83.92,83.7852,83.8032,23500.0
2014-09-18 10:30:00,93.29,93.45,93.29,93.45,29000.0,83.8032,83.9469,83.8032,83.9469,29000.0
2014-09-18 10:40:00,93.44,93.52,93.41,93.49,22400.0,83.9379,84.0098,83.911,83.9828,22400.0
2014-09-18 10:50:00,93.5,93.51,93.4,93.4,21300.0,83.9918,84.0008,83.902,83.902,21300.0
2014-09-18 11:00:00,93.41,93.45,93.39,93.45,10400.0,83.911,83.9469,83.893,83.9469,10400.0
2014-09-18 11:10:00,93.44,93.46,93.41,93.41,53800.0,83.9379,83.9559,83.911,83.911,53800.0
2014-09-18 11:20:00,93.41,93.46,93.4,93.43,89000.0,83.911,83.9559,83.902,83.9289,89000.0
2014-09-18 11:30:00,93.42,93.49,93.4,93.42,28800.0,83.92,83.9828,83.902,83.92,28800.0
2014-09-18 11:40:00,93.42,93.42,93.38,93.39,17200.0,83.92,83.92,83.884,83.893,17200.0
2014-09-18 11:50:00,93.37,93.41,93.35,93.39,10600.0,83.875,83.911,83.8571,83.893,10600.0
2014-09-18 12:00:00,93.39,93.44,93.39,93.42,12400.0,83.893,83.9379,83.893,83.92,12400.0
2014-09-18 12:10:00,93.43,93.46,93.42,93.45,7000.0,83.9289,83.9559,83.92,83.9469,7000.0
2014-09-18 12:20:00,93.45,93.47,93.44,93.45,5100.0,83.9469,83.9649,83.9379,83.9469,5100.0
2014-09-18 12:30:00,93.45,93.5,93.44,93.5,10500.0,83.9469,83.9918,83.9379,83.9918,10500.0
2014-09-18 12:40:00,93.47,93.49,93.46,93.49,7000.0,83.9649,83.9828,83.9559,83.9828,7000.0
2014-09-18 12:50:00,93.49,93.49,93.44,93.47,9400.0,83.9828,83.9828,83.9379,83.9649,9400.0
2014-09-18 13:00:00,93.47,93.49,93.46,93.47,9800.0,83.9649,83.9828,83.9559,83.9649,9800.0
2014-09-18 13:10:00,93.46,93.49,93.46,93.49,16100.0,83.9559,83.9828,83.9559,83.9828,16100.0
2014-09-18 13:20:00,93.49,93.49,93.43,93.46,18300.0,83.9828,83.9828,83.9289,83.9559,18300.0
2014-09-18 13:30:00,93.46,93.47,93.43,93.46,26900.0,83.9559,83.9649,83.9289,83.9559,26900.0
2014-09-18 13:40:00,93.46,93.47,93.45,93.45,38800.0,83.9559,83.9649,83.9469,83.9469,38800.0
2014-09-18 13:50:00,93.45,93.46,93.4,93.43,20300.0,83.9469,83.9559,83.902,83.9289,20300.0
2014-09-18 14:00:00,93.43,93.51,93.43,93.49,23900.0,83.9289,84.0008,83.9289,83.9828,23900.0
2014-09-18 14:10:00,93.5,93.53,93.5,93.5,11300.0,83.9918,84.0188,83.9918,83.9918,11300.0
2014-09-18 14:20:00,93.47,93.47,93.42,93.45,27300.0,83.9649,83.9649,83.92,83.9469,27300.0
2014-09-18 14:30:00,93.45,93.48,93.45,93.48,14300.0,83.9469,83.9739,83.9469,83.9739,14300.0
2014-09-18 14:40:00,93.47,93.47,93.43,93.43,9800.0,83.9649,83.9649,83.9289,83.9289,9800.0
2014-09-18 14:50:00,93.42,93.43,93.41,93.42,8500.0,83.92,83.9289,83.911,83.92,8500.0
2014-09-18 15:00:00,93.4,93.47,93.38,93.46,9500.0,83.902,83.9649,83.884,83.9559,9500.0
2014-09-18 15:10:00,93.46,93.51,93.45,93.5,10000.0,83.9559,84.0008,83.9469,83.9918,10000.0
2014-09-18 15:20:00,93.49,93.52,93.46,93.52,9000.0,83.9828,84.0098,83.9559,84.0098,9000.0
2014-09-18 15:30:00,93.51,93.56,93.5,93.56,19100.0,84.0008,84.0457,83.9918,84.0457,19100.0
2014-09-18 15:40:00,93.55,93.55,93.49,93.51,17400.0,84.0367,84.0367,83.9828,84.0008,17400.0
2014-09-18 15:50:00,93.51,93.54,93.5,93.53,21100.0,84.0008,84.0278,83.9918,84.0188,21100.0
2014-09-19 09:30:00,93.9,93.98,93.74,93.78,70200.0,84.3511,84.423,84.2074,84.2434,70200.0
2014-09-19 09:40:00,93.78,93.79,93.71,93.79,22700.0,84.2434,84.2523,84.1805,84.2523,22700.0
2014-09-19 09:50:00,93.8,93.83,93.76,93.78,31100.0,84.2613,84.2883,84.2254,84.2434,31100.0
2014-09-19 10:00:00,93.76,93.82,93.75,93.77,18900.0,84.2254,84.2793,84.2164,84.2344,18900.0
2014-09-19 10:10:00,93.75,93.8,93.7,93.72,21800.0,84.2164,84.2613,84.1715,84.1895,21800.0
2014-09-19 10:20:00,93.72,93.75,93.65,93.67,11200.0,84.1895,84.2164,84.1266,84.1445,11200.0
2014-09-19 10:30:00,93.66,93.67,93.59,93.64,12300.0,84.1356,84.1445,84.0727,84.1176,12300.0
2014-09-19 10:40:00,93.6,93.62,93.55,93.61,11000.0,84.0817,84.0996,84.0367,84.0906,11000.0
2014-09-19 10:50:00,93.62,93.66,93.58,93.62,11800.0,84.0996,84.1356,84.0637,84.0996,11800.0
2014-09-19 11:00:00,93.63,93.69,93.59,93.68,29500.0,84.1086,84.1625,84.0727,84.1535,29500.0
2014-09-19 11:10:00,93.68,93.68,93.62,93.63,23700.0,84.1535,84.1535,84.0996,84.1086,23700.0
2014-09-19 11:20:00,93.65,93.66,93.59,93.6,9300.0,84.1266,84.1356,84.0727,84.0817,9300.0
2014-09-19 11:30:00,93.58,93.58,93.46,93.49,16900.0,84.0637,84.0637,83.9559,83.9828,16900.0
2014-09-19 11:40:00,93.49,93.53,93.45,93.47,21400.0,83.9828,84.0188,83.9469,83.9649,21400.0
2014-09-19 11:50:00,93.48,93.51,93.45,93.5,19100.0,83.9739,84.0008,83.9469,83.9918,19100.0
2014-09-19 12:00:00,93.51,93.51,93.33,93.35,21700.0,84.0008,84.0008,83.8391,83.8571,21700.0
2014-09-19 12:10:00,93.36,93.4,93.32,93.32,25000.0,83.8661,83.902,83.8301,83.8301,25000.0
2014-09-19 12:20:00,93.29,93.39,93.29,93.35,15600.0,83.8032,83.893,83.8032,83.8571,15600.0
2014-09-19 12:30:00,93.3,93.4,93.3,93.38,29700.0,83.8122,83.902,83.8122,83.884,29700.0
2014-09-19 12:40:00,93.39,93.39,93.3,93.32,42200.0,83.893,83.893,83.8122,83.8301,42200.0
2014-09-19 12:50:00,93.3,93.35,93.28,93.34,37700.0,83.8122,83.8571,83.7942,83.8481,37700.0
2014-09-19 13:00:00,93.33,93.34,93.26,93.3,11600.0,83.8391,83.8481,83.7762,83.8122,11600.0
2014-09-19 13:10:00,93.28,93.28,93.18,93.23,13200.0,83.7942,83.7942,83.7044,83.7493,13200.0
2014-09-19 13:20:00,93.22,93.32,93.21,93.31,15000.0,83.7403,83.8301,83.7313,83.8211,15000.0
2014-09-19 13:30:00,93.32,93.4,93.32,93.37,21100.0,83.8301,83.902,83.8301,83.875,21100.0
2014-09-19 13:40:00,93.37,93.37,93.31,93.37,18000.0,83.875,83.875,83.8211,83.875,18000.0
2014-09-19 13:50:00,93.37,93.43,93.36,93.38,27300.0,83.875,83.9289,83.8661,83.884,27300.0
2014-09-19 14:00:00,93.39,93.4,93.36,93.39,29400.0,83.893,83.902,83.8661,83.893,29400.0
2014-09-19 14:10:00,93.39,93.42,93.39,93.42,23500.0,83.893,83.92,83.893,83.92,23500.0
2014-09-19 14:20:00,93.44,93.52,93.43,93.51,53000.0,83.9379,84.0098,83.9289,84.0008,53000.0
2014-09-19 14:30:00,93.51,93.56,93.48,93.56,27900.0,84.0008,84.0457,83.9739,84.0457,27900.0
2014-09-19 14:40:00,93.55,93.58,93.54,93.58,20000.0,84.0367,84.0637,84.0278,84.0637,20000.0
2014-09-19 14:50:00,93.57,93.58,93.54,93.56,190800.0,84.0547,84.0637,84.0278,84.0457,190800.0
2014-09-19 15:00:00,93.57,93.59,93.56,93.56,37600.0,84.0547,84.0727,84.0457,84.0457,37600.0
2014-09-19 15:10:00,93.56,93.59,93.56,93.56,55500.0,84.0457,84.0727,84.0457,84.0457,55500.0
2014-09-19 15:20:00,93.56,93.56,93.5,93.5,53600.0,84.0457,84.0457,83.9918,83.9918,53600.0
2014-09-19 15:30:00,93.5,93.53,93.48,93.52,23200.0,83.9918,84.0188,83.9739,84.0098,23200.0
2014-09-19 15:40:00,93.52,93.61,93.52,93.59,48800.0,84.0098,84.0906,84.0098,84.0727,48800.0
2014-09-19 15:50:00,93.58,93.58,93.42,93.43,45300.0,84.0637,84.0637,83.92,83.9289,45300.0
2014-09-22 09:30:00,93.14,93.27,93.05,93.06,31200.0,83.6684,83.7852,83.5876,83.5966,31200.0
2014-09-22 09:40:00,93.02,93.06,92.94,93.01,62300.0,83.5606,83.5966,83.4888,83.5517,62300.0
2014-09-22 09:50:00,93.01,93.05,92.98,93.01,11800.0,83.5517,83.5876,83.5247,83.5517,11800.0
2014-09-22 10:00:00,92.95,93.14,92.91,93.13,22500.0,83.4978,83.6684,83.4618,83.6595,22500.0
2014-09-22 10:10:00,93.12,93.12,92.89,92.91,56600.0,83.6505,83.6505,83.4439,83.4618,56600.0
2014-09-22 10:20:00,92.91,92.93,92.77,92.8,22800.0,83.4618,83.4798,83.3361,83.363,22800.0
2014-09-22 10:30:00,92.81,92.81,92.7,92.73,23100.0,83.372,83.372,83.2732,83.3001,23100.0
2014-09-22 10:40:00,92.74,92.74,92.62,92.62,29700.0,83.3091,83.3091,83.2013,83.2013,29700.0
2014-09-22 10:50:00,92.63,92.64,92.52,92.57,21800.0,83.2103,83.2193,83.1115,83.1564,21800.0
2014-09-22 11:00:00,92.54,92.63,92.53,92.6,9800.0,83.1295,83.2103,83.1205,83.1833,9800.0
2014-09-22 11:10:00,92.57,92.59,92.46,92.57,22600.0,83.1564,83.1744,83.0576,83.1564,22600.0
2014-09-22 11:20:00,92.55,92.64,92.55,92.64,9100.0,83.1384,83.2193,83.1384,83.2193,9100.0
2014-09-22 11:30:00,92.61,92.64,92.54,92.54,10900.0,83.1923,83.2193,83.1295,83.1295,10900.0
2014-09-22 11:40:00,92.54,92.58,92.43,92.48,9000.0,83.1295,83.1654,83.0306,83.0756,9000.0
2014-09-22 11:50:00,92.5,92.5,92.37,92.42,17000.0,83.0935,83.0935,82.9767,83.0217,17000.0
2014-09-22 12:00:00,92.42,92.44,92.33,92.44,20200.0,83.0217,83.0396,82.9408,83.0396,20200.0
2014-09-22 12:10:00,92.44,92.47,92.4,92.43,18200.0,83.0396,83.0666,83.0037,83.0306,18200.0
2014-09-22 12:20:00,92.41,92.47,92.41,92.42,21400.0,83.0127,83.0666,83.0127,83.0217,21400.0
2014-09-22 12:30:00,92.43,92.45,92.37,92.42,21500.0,83.0306,83.0486,82.9767,83.0217,21500.0
2014-09-22 12:40:00,92.43,92.52,92.39,92.51,7200.0,83.0306,83.1115,82.9947,83.1025,7200.0
2014-09-22 12:50:00,92.48,92.52,92.44,92.48,23200.0,83.0756,83.1115,83.0396,83.0756,23200.0
2014-09-22 13:00:00,92.46,92.49,92.43,92.44,7500.0,83.0576,83.0845,83.0306,83.0396,7500.0
2014-09-22 13:10:00,92.44,92.46,92.37,92.43,19000.0,83.0396,83.0576,82.9767,83.0306,19000.0
2014-09-22 13:20:00,92.44,92.53,92.39,92.51,38700.0,83.0396,83.1205,82.9947,83.1025,38700.0
2014-09-22 13:30:00,92.52,92.56,92.45,92.47,22900.0,83.1115,83.1474,83.0486,83.0666,22900.0
2014-09-22 13:40:00,92.47,92.51,92.45,92.51,22200.0,83.0666,83.1025,83.0486,83.1025,22200.0
2014-09-22 13:50:00,92.51,92.52,92.41,92.41,16400.0,83.1025,83.1115,83.0127,83.0127,16400.0
2014-09-22 14:00:00,92.4,92.45,92.38,92.43,22700.0,83.0037,83.0486,82.9857,83.0306,22700.0
2014-09-22 14:10:00,92.42,92.45,92.38,92.43,20600.0,83.0217,83.0486,82.9857,83.0306,20600.0
2014-09-22 14:20:00,92.42,92.45,92.3,92.31,27000.0,83.0217,83.0486,82.9139,82.9228,27000.0
2014-09-22 14:30:00,92.31,92.39,92.31,92.38,43600.0,82.9228,82.9947,82.9228,82.9857,43600.0
2014-09-22 14:40:00,92.38,92.49,92.36,92.48,32500.0,82.9857,83.0845,82.9678,83.0756,32500.0
2014-09-22 14:50:00,92.49,92.5,92.45,92.48,39600.0,83.0845,83.0935,83.0486,83.0756,39600.0
2014-09-22 15:00:00,92.48,92.54,92.45,92.47,30600.0,83.0756,83.1295,83.0486,83.0666,30600.0
2014-09-22 15:10:00,92.48,92.48,92.39,92.42,43100.0,83.0756,83.0756,82.9947,83.0217,43100.0
2014-09-22 15:20:00,92.42,92.5,92.42,92.5,103800.0,83.0217,83.0935,83.0217,83.0935,103800.0
2014-09-22 15:30:00,92.5,92.51,92.45,92.5,56700.0,83.0935,83.1025,83.0486,83.0935,56700.0
2014-09-22 15:40:00,92.5,92.6,92.49,92.57,98500.0,83.0935,83.1833,83.0845,83.1564,98500.0
2014-09-22 15:50:00,92.57,92.57,92.49,92.52,92300.0,83.1564,83.1564,83.0845,83.1115,92300.0
2014-09-23 09:30:00,92.24,92.34,92.1,92.34,49700.0,82.86,82.9498,82.7342,82.9498,49700.0
2014-09-23 09:40:00,92.34,92.44,92.29,92.44,46100.0,82.9498,83.0396,82.9049,83.0396,46100.0
2014-09-23 09:50:00,92.43,92.54,92.43,92.51,17000.0,83.0306,83.1295,83.0306,83.1025,17000.0
2014-09-23 10:00:00,92.53,92.6,92.52,92.53,11900.0,83.1205,83.1833,83.1115,83.1205,11900.0
2014-09-23 10:10:00,92.54,92.56,92.48,92.52,11000.0,83.1295,83.1474,83.0756,83.1115,11000.0
2014-09-23 10:20:00,92.55,92.63,92.44,92.44,36900.0,83.1384,83.2103,83.0396,83.0396,36900.0
2014-09-23 10:30:00,92.42,92.45,92.34,92.36,27200.0,83.0217,83.0486,82.9498,82.9678,27200.0
2014-09-23 10:40:00,92.36,92.41,92.32,92.39,42500.0,82.9678,83.0127,82.9318,82.9947,42500.0
2014-09-23 10:50:00,92.4,92.5,92.36,92.37,12300.0,83.0037,83.0935,82.9678,82.9767,12300.0
2014-09-23 11:00:00,92.37,92.44,92.37,92.39,11700.0,82.9767,83.0396,82.9767,82.9947,11700.0
2014-09-23 11:10:00,92.39,92.39,92.26,92.35,39400.0,82.9947,82.9947,82.8779,82.9588,39400.0
2014-09-23 11:20:00,92.38,92.45,92.34,92.35,12300.0,82.9857,83.0486,82.9498,82.9588,12300.0
2014-09-23 11:30:00,92.37,92.5,92.36,92.5,20000.0,82.9767,83.0935,82.9678,83.0935,20000.0
2014-09-23 11:40:00,92.51,92.52,92.46,92.49,11300.0,83.1025,83.1115,83.0576,83.0845,11300.0
2014-09-23 11:50:00,92.51,92.53,92.47,92.48,10300.0,83.1025,83.1205,83.0666,83.0756,10300.0
2014-09-23 12:00:00,92.48,92.51,92.43,92.46,12600.0,83.0756,83.1025,83.0306,83.0576,12600.0
2014-09-23 12:10:00,92.46,92.48,92.43,92.46,12100.0,83.0576,83.0756,83.0306,83.0576,12100.0
2014-09-23 12:20:00,92.45,92.47,92.36,92.36,11500.0,83.0486,83.0666,82.9678,82.9678,11500.0
2014-09-23 12:30:00,92.36,92.43,92.35,92.41,26300.0,82.9678,83.0306,82.9588,83.0127,26300.0
2014-09-23 12:40:00,92.4,92.45,92.32,92.32,18100.0,83.0037,83.0486,82.9318,82.9318,18100.0
2014-09-23 12:50:00,92.32,92.34,92.3,92.32,22000.0,82.9318,82.9498,82.9139,82.9318,22000.0
2014-09-23 13:00:00,92.31,92.33,92.22,92.22,66800.0,82.9228,82.9408,82.842,82.842,66800.0
2014-09-23 13:10:00,92.21,92.25,92.17,92.21,30200.0,82.833,82.8689,82.7971,82.833,30200.0
2014-09-23 13:20:00,92.22,92.3,92.22,92.3,55900.0,82.842,82.9139,82.842,82.9139,55900.0
2014-09-23 13:30:00,92.3,92.39,92.27,92.39,26200.0,82.9139,82.9947,82.8869,82.9947,26200.0
2014-09-23 13:40:00,92.39,92.39,92.28,92.29,86700.0,82.9947,82.9947,82.8959,82.9049,86700.0
2014-09-23 13:50:00,92.3,92.3,92.17,92.2,68500.0,82.9139,82.9139,82.7971,82.824,68500.0
2014-09-23 14:00:00,92.19,92.26,92.15,92.19,20500.0,82.815,82.8779,82.7791,82.815,20500.0
2014-09-23 14:10:00,92.18,92.28,92.18,92.2,82700.0,82.8061,82.8959,82.8061,82.824,82700.0
2014-09-23 14:20:00,92.2,92.23,92.12,92.18,34700.0,82.824,82.851,82.7522,82.8061,34700.0
2014-09-23 14:30:00,92.18,92.22,92.14,92.17,18900.0,82.8061,82.842,82.7701,82.7971,18900.0
2014-09-23 14:40:00,92.16,92.16,92.09,92.12,27800.0,82.7881,82.7881,82.7252,82.7522,27800.0
2014-09-23 14:50:00,92.12,92.21,92.12,92.21,23600.0,82.7522,82.833,82.7522,82.833,23600.0
2014-09-23 15:00:00,92.2,92.26,92.15,92.15,26400.0,82.824,82.8779,82.7791,82.7791,26400.0
2014-09-23 15:10:00,92.18,92.24,92.18,92.2,19400.0,82.8061,82.86,82.8061,82.824,19400.0
2014-09-23 15:20:00,92.18,92.32,92.17,92.3,31600.0,82.8061,82.9318,82.7971,82.9139,31600.0
2014-09-23 15:30:00,92.31,92.38,92.27,92.37,35600.0,82.9228,82.9857,82.8869,82.9767,35600.0
2014-09-23 15:40:00,92.37,92.37,92.28,92.3,28800.0,82.9767,82.9767,82.8959,82.9139,28800.0
2014-09-23 15:50:00,92.29,92.29,92.1,92.1,98100.0,82.9049,82.9049,82.7342,82.7342,98100.0
2014-09-24 09:30:00,91.91,92.06,91.79,92.04,54300.0,82.8085,82.9436,82.7003,82.9256,54300.0
2014-09-24 09:40:00,92.03,92.03,91.74,91.78,56600.0,82.9166,82.9166,82.6553,82.6913,56600.0
2014-09-24 09:50:00,91.82,91.94,91.81,91.87,17600.0,82.7274,82.8355,82.7184,82.7724,17600.0
2014-09-24 10:00:00,91.85,91.93,91.75,91.8,34000.0,82.7544,82.8265,82.6643,82.7094,34000.0
2014-09-24 10:10:00,91.75,91.8,91.7,91.74,14500.0,82.6643,82.7094,82.6193,82.6553,14500.0
2014-09-24 10:20:00,91.72,91.9,91.66,91.89,45500.0,82.6373,82.7995,82.5832,82.7904,45500.0
2014-09-24 10:30:00,91.88,91.98,91.85,91.97,21300.0,82.7814,82.8715,82.7544,82.8625,21300.0
2014-09-24 10:40:00,91.97,92.02,91.96,91.99,66900.0,82.8625,82.9076,82.8535,82.8805,66900.0
2014-09-24 10:50:00,92.01,92.05,91.94,91.96,14700.0,82.8986,82.9346,82.8355,82.8535,14700.0
2014-09-24 11:00:00,91.98,92.13,91.97,92.13,18400.0,82.8715,83.0067,82.8625,83.0067,18400.0
2014-09-24 11:10:00,92.14,92.19,92.13,92.19,16600.0,83.0157,83.0607,83.0067,83.0607,16600.0
2014-09-24 11:20:00,92.23,92.34,92.22,92.34,17100.0,83.0968,83.1959,83.0878,83.1959,17100.0
2014-09-24 11:30:00,92.35,92.41,92.35,92.39,23200.0,83.2049,83.259,83.2049,83.2409,23200.0
2014-09-24 11:40:00,92.38,92.38,92.31,92.31,12200.0,83.2319,83.2319,83.1689,83.1689,12200.0
2014-09-24 11:50:00,92.32,92.39,92.32,92.37,18600.0,83.1779,83.2409,83.1779,83.2229,18600.0
2014-09-24 12:00:00,92.37,92.39,92.33,92.34,7800.0,83.2229,83.2409,83.1869,83.1959,7800.0
2014-09-24 12:10:00,92.33,92.34,92.28,92.28,5400.0,83.1869,83.1959,83.1418,83.1418,5400.0
2014-09-24 12:20:00,92.3,92.36,92.27,92.34,12400.0,83.1598,83.2139,83.1328,83.1959,12400.0
2014-09-24 12:30:00,92.35,92.36,92.32,92.33,8800.0,83.2049,83.2139,83.1779,83.1869,8800.0
2014-09-24 12:40:00,92.33,92.33,92.29,92.3,31800.0,83.1869,83.1869,83.1508,83.1598,31800.0
2014-09-24 12:50:00,92.3,92.3,92.25,92.29,20800.0,83.1598,83.1598,83.1148,83.1508,20800.0
2014-09-24 13:00:00,92.33,92.35,92.27,92.33,17400.0,83.1869,83.2049,83.1328,83.1869,17400.0
2014-09-24 13:10:00,92.32,92.39,92.31,92.36,23600.0,83.1779,83.2409,83.1689,83.2139,23600.0
2014-09-24 13:20:00,92.36,92.37,92.31,92.36,57300.0,83.2139,83.2229,83.1689,83.2139,57300.0
2014-09-24 13:30:00,92.38,92.46,92.38,92.45,11600.0,83.2319,83.304,83.2319,83.295,11600.0
2014-09-24 13:40:00,92.48,92.5,92.44,92.49,27300.0,83.322,83.34,83.286,83.331,27300.0
2014-09-24 13:50:00,92.49,92.53,92.47,92.48,14900.0,83.331,83.3671,83.313,83.322,14900.0
2014-09-24 14:00:00,92.48,92.5,92.47,92.47,14000.0,83.322,83.34,83.313,83.313,14000.0
2014-09-24 14:10:00,92.47,92.48,92.45,92.47,15200.0,83.313,83.322,83.295,83.313,15200.0
2014-09-24 14:20:00,92.49,92.62,92.47,92.61,47500.0,83.331,83.4482,83.313,83.4391,47500.0
2014-09-24 14:30:00,92.58,92.59,92.56,92.59,17100.0,83.4121,83.4211,83.3941,83.4211,17100.0
2014-09-24 14:40:00,92.6,92.65,92.58,92.64,63000.0,83.4301,83.4752,83.4121,83.4662,63000.0
2014-09-24 14:50:00,92.65,92.69,92.63,92.67,30200.0,83.4752,83.5112,83.4572,83.4932,30200.0
2014-09-24 15:00:00,92.68,92.74,92.66,92.71,34200.0,83.5022,83.5563,83.4842,83.5292,34200.0
2014-09-24 15:10:00,92.72,92.74,92.68,92.72,26400.0,83.5383,83.5563,83.5022,83.5383,26400.0
2014-09-24 15:20:00,92.72,92.77,92.72,92.73,27100.0,83.5383,83.5833,83.5383,83.5473,27100.0
2014-09-24 15:30:00,92.72,92.76,92.7,92.73,43100.0,83.5383,83.5743,83.5202,83.5473,43100.0
2014-09-24 15:40:00,92.74,92.74,92.66,92.68,29900.0,83.5563,83.5563,83.4842,83.5022,29900.0
2014-09-24 15:50:00,92.7,92.72,92.67,92.71,67800.0,83.5202,83.5383,83.4932,83.5292,67800.0
2014-09-25 09:30:00,92.46,92.49,92.33,92.36,102000.0,83.304,83.331,83.1869,83.2139,102000.0
2014-09-25 09:40:00,92.33,92.33,92.05,92.09,45200.0,83.1869,83.1869,82.9346,82.9706,45200.0
2014-09-25 09:50:00,92.07,92.08,91.88,91.93,87700.0,82.9526,82.9616,82.7814,82.8265,87700.0
2014-09-25 10:00:00,91.95,91.99,91.87,91.95,48400.0,82.8445,82.8805,82.7724,82.8445,48400.0
2014-09-25 10:10:00,91.93,91.93,91.7,91.73,33600.0,82.8265,82.8265,82.6193,82.6463,33600.0
2014-09-25 10:20:00,91.73,91.73,91.47,91.66,44500.0,82.6463,82.6463,82.412,82.5832,44500.0
2014-09-25 10:30:00,91.64,91.64,91.44,91.5,48200.0,82.5652,82.5652,82.385,82.4391,48200.0
2014-09-25 10:40:00,91.49,91.49,91.26,91.37,82100.0,82.4301,82.4301,82.2228,82.3219,82100.0
2014-09-25 10:50:00,91.35,91.5,91.3,91.5,44500.0,82.3039,82.4391,82.2589,82.4391,44500.0
2014-09-25 11:00:00,91.48,91.5,91.31,91.49,76400.0,82.421,82.4391,82.2679,82.4301,76400.0
2014-09-25 11:10:00,91.48,91.48,91.35,91.37,34100.0,82.421,82.421,82.3039,82.3219,34100.0
2014-09-25 11:20:00,91.38,91.51,91.32,91.51,31200.0,82.3309,82.4481,82.2769,82.4481,31200.0
2014-09-25 11:30:00,91.51,91.52,91.36,91.49,127600.0,82.4481,82.4571,82.3129,82.4301,127600.0
2014-09-25 11:40:00,91.48,91.5,91.35,91.35,40500.0,82.421,82.4391,82.3039,82.3039,40500.0
2014-09-25 11:50:00,91.34,91.4,91.31,91.33,31000.0,82.2949,82.349,82.2679,82.2859,31000.0
2014-09-25 12:00:00,91.32,91.45,91.32,91.38,22900.0,82.2769,82.394,82.2769,82.3309,22900.0
2014-09-25 12:10:00,91.38,91.4,91.32,91.34,20500.0,82.3309,82.349,82.2769,82.2949,20500.0
2014-09-25 12:20:00,91.34,91.34,91.18,91.2,56000.0,82.2949,82.2949,82.1508,82.1688,56000.0
2014-09-25 12:30:00,91.17,91.32,91.16,91.3,23700.0,82.1417,82.2769,82.1327,82.2589,23700.0
2014-09-25 12:40:00,91.31,91.32,91.25,91.27,31700.0,82.2679,82.2769,82.2138,82.2318,31700.0
2014-09-25 12:50:00,91.27,91.29,91.22,91.27,18900.0,82.2318,82.2499,82.1868,82.2318,18900.0
2014-09-25 13:00:00,91.27,91.3,91.19,91.26,70600.0,82.2318,82.2589,82.1598,82.2228,70600.0
2014-09-25 13:10:00,91.27,91.41,91.27,91.4,36700.0,82.2318,82.358,82.2318,82.349,36700.0
2014-09-25 13:20:00,91.4,91.41,91.31,91.38,26600.0,82.349,82.358,82.2679,82.3309,26600.0
2014-09-25 13:30:00,91.37,91.38,91.31,91.31,22900.0,82.3219,82.3309,82.2679,82.2679,22900.0
2014-09-25 13:40:00,91.3,91.35,91.23,91.25,37800.0,82.2589,82.3039,82.1958,82.2138,37800.0
2014-09-25 13:50:00,91.25,91.27,91.13,91.2,22200.0,82.2138,82.2318,82.1057,82.1688,22200.0
2014-09-25 14:00:00,91.19,91.24,91.15,91.19,26900.0,82.1598,82.2048,82.1237,82.1598,26900.0
2014-09-25 14:10:00,91.19,91.22,91.15,91.21,40600.0,82.1598,82.1868,82.1237,82.1778,40600.0
2014-09-25 14:20:00,91.22,91.25,91.18,91.22,21600.0,82.1868,82.2138,82.1508,82.1868,21600.0
2014-09-25 14:30:00,91.23,91.3,91.21,91.3,16600.0,82.1958,82.2589,82.1778,82.2589,16600.0
2014-09-25 14:40:00,91.29,91.39,91.27,91.37,32800.0,82.2499,82.34,82.2318,82.3219,32800.0
2014-09-25 14:50:00,91.38,91.4,91.28,91.28,27000.0,82.3309,82.349,82.2409,82.2409,27000.0
2014-09-25 15:00:00,91.28,91.32,91.23,91.26,35500.0,82.2409,82.2769,82.1958,82.2228,35500.0
2014-09-25 15:10:00,91.28,91.32,91.23,91.26,31600.0,82.2409,82.2769,82.1958,82.2228,31600.0
2014-09-25 15:20:00,91.26,91.26,91.15,91.19,44900.0,82.2228,82.2228,82.1237,82.1598,44900.0
2014-09-25 15:30:00,91.17,91.36,91.16,91.36,167400.0,82.1417,82.3129,82.1327,82.3129,167400.0
2014-09-25 15:40:00,91.36,91.41,91.28,91.38,90800.0,82.3129,82.358,82.2409,82.3309,90800.0
2014-09-25 15:50:00,91.36,91.36,91.14,91.14,99000.0,82.3129,82.3129,82.1147,82.1147,99000.0
2014-09-26 09:30:00,91.33,91.49,91.33,91.4,42100.0,82.2859,82.4301,82.2859,82.349,42100.0
2014-09-26 09:40:00,91.41,91.45,91.29,91.41,49600.0,82.358,82.394,82.2499,82.358,49600.0
2014-09-26 09:50:00,91.41,91.5,91.34,91.45,77900.0,82.358,82.4391,82.2949,82.394,77900.0
2014-09-26 10:00:00,91.5,91.7,91.49,91.61,33000.0,82.4391,82.6193,82.4301,82.5382,33000.0
2014-09-26 10:10:00,91.6,91.61,91.42,91.49,22300.0,82.5292,82.5382,82.367,82.4301,22300.0
2014-09-26 10:20:00,91.5,91.65,91.48,91.49,70200.0,82.4391,82.5742,82.421,82.4301,70200.0
2014-09-26 10:30:00,91.49,91.61,91.43,91.48,36400.0,82.4301,82.5382,82.376,82.421,36400.0
2014-09-26 10:40:00,91.52,91.54,91.4,91.47,27500.0,82.4571,82.4751,82.349,82.412,27500.0
2014-09-26 10:50:00,91.44,91.55,91.41,91.55,11600.0,82.385,82.4841,82.358,82.4841,11600.0
2014-09-26 11:00:00,91.57,91.65,91.55,91.58,14400.0,82.5021,82.5742,82.4841,82.5111,14400.0
2014-09-26 11:10:00,91.58,91.6,91.49,91.49,31000.0,82.5111,82.5292,82.4301,82.4301,31000.0
2014-09-26 11:20:00,91.48,91.52,91.42,91.45,76800.0,82.421,82.4571,82.367,82.394,76800.0
2014-09-26 11:30:00,91.45,91.45,91.35,91.4,23600.0,82.394,82.394,82.3039,82.349,23600.0
2014-09-26 11:40:00,91.4,91.4,91.35,91.4,23100.0,82.349,82.349,82.3039,82.349,23100.0
2014-09-26 11:50:00,91.42,91.45,91.41,91.43,9200.0,82.367,82.394,82.358,82.376,9200.0
2014-09-26 12:00:00,91.43,91.48,91.42,91.46,11100.0,82.376,82.421,82.367,82.403,11100.0
2014-09-26 12:10:00,91.45,91.52,91.44,91.52,12200.0,82.394,82.4571,82.385,82.4571,12200.0
2014-09-26 12:20:00,91.53,91.54,91.49,91.52,22900.0,82.4661,82.4751,82.4301,82.4571,22900.0
2014-09-26 12:30:00,91.53,91.55,91.48,91.5,6600.0,82.4661,82.4841,82.421,82.4391,6600.0
2014-09-26 12:40:00,91.5,91.51,91.48,91.5,10000.0,82.4391,82.4481,82.421,82.4391,10000.0
2014-09-26 12:50:00,91.49,91.53,91.47,91.51,18300.0,82.4301,82.4661,82.412,82.4481,18300.0
2014-09-26 13:00:00,91.51,91.55,91.51,91.55,5000.0,82.4481,82.4841,82.4481,82.4841,5000.0
2014-09-26 13:10:00,91.55,91.61,91.54,91.61,25200.0,82.4841,82.5382,82.4751,82.5382,25200.0
2014-09-26 13:20:00,91.61,91.65,91.59,91.6,5800.0,82.5382,82.5742,82.5202,82.5292,5800.0
2014-09-26 13:30:00,91.6,91.61,91.55,91.58,7900.0,82.5292,82.5382,82.4841,82.5111,7900.0
2014-09-26 13:40:00,91.57,91.58,91.55,91.58,9100.0,82.5021,82.5111,82.4841,82.5111,9100.0
2014-09-26 13:50:00,91.6,91.68,91.59,91.66,46800.0,82.5292,82.6012,82.5202,82.5832,46800.0
2014-09-26 14:00:00,91.67,91.85,91.67,91.85,19400.0,82.5922,82.7544,82.5922,82.7544,19400.0
2014-09-26 14:10:00,91.84,92.02,91.81,92.01,23800.0,82.7454,82.9076,82.7184,82.8986,23800.0
2014-09-26 14:20:00,92.03,92.03,91.97,91.98,10900.0,82.9166,82.9166,82.8625,82.8715,10900.0
2014-09-26 14:30:00,92.0,92.14,91.98,92.14,80400.0,82.8896,83.0157,82.8715,83.0157,80400.0
2014-09-26 14:40:00,92.13,92.18,92.1,92.18,18200.0,83.0067,83.0517,82.9796,83.0517,18200.0
2014-09-26 14:50:00,92.17,92.17,92.06,92.09,35100.0,83.0427,83.0427,82.9436,82.9706,35100.0
2014-09-26 15:00:00,92.09,92.14,92.06,92.13,11900.0,82.9706,83.0157,82.9436,83.0067,11900.0
2014-09-26 15:10:00,92.13,92.17,92.04,92.04,37200.0,83.0067,83.0427,82.9256,82.9256,37200.0
2014-09-26 15:20:00,92.04,92.11,92.04,92.07,30900.0,82.9256,82.9887,82.9256,82.9526,30900.0
2014-09-26 15:30:00,92.09,92.1,92.0,92.02,53200.0,82.9706,82.9796,82.8896,82.9076,53200.0
2014-09-26 15:40:00,92.03,92.05,91.97,91.98,69400.0,82.9166,82.9346,82.8625,82.8715,69400.0
2014-09-26 15:50:00,91.98,92.1,91.98,92.05,89500.0,82.8715,82.9796,82.8715,82.9346,89500.0
2014-09-29 09:30:00,91.35,91.35,91.15,91.29,38600.0,82.3039,82.3039,82.1237,82.2499,38600.0
2014-09-29 09:40:00,91.25,91.46,91.24,91.29,41400.0,82.2138,82.403,82.2048,82.2499,41400.0
2014-09-29 09:50:00,91.28,91.44,91.27,91.44,17700.0,82.2409,82.385,82.2318,82.385,17700.0
2014-09-29 10:00:00,91.37,91.5,91.35,91.44,18900.0,82.3219,82.4391,82.3039,82.385,18900.0
2014-09-29 10:10:00,91.44,91.72,91.44,91.71,26000.0,82.385,82.6373,82.385,82.6283,26000.0
2014-09-29 10:20:00,91.72,91.79,91.68,91.69,15000.0,82.6373,82.7003,82.6012,82.6102,15000.0
2014-09-29 10:30:00,91.7,91.76,91.66,91.76,14700.0,82.6193,82.6733,82.5832,82.6733,14700.0
2014-09-29 10:40:00,91.76,91.89,91.76,91.79,24200.0,82.6733,82.7904,82.6733,82.7003,24200.0
2014-09-29 10:50:00,91.78,91.82,91.74,91.75,13700.0,82.6913,82.7274,82.6553,82.6643,13700.0
2014-09-29 11:00:00,91.77,91.86,91.71,91.79,12200.0,82.6823,82.7634,82.6283,82.7003,12200.0
2014-09-29 11:10:00,91.8,92.0,91.8,91.98,19800.0,82.7094,82.8896,82.7094,82.8715,19800.0
2014-09-29 11:20:00,91.98,91.98,91.87,91.89,15900.0,82.8715,82.8715,82.7724,82.7904,15900.0
2014-09-29 11:30:00,91.91,91.91,91.84,91.84,9600.0,82.8085,82.8085,82.7454,82.7454,9600.0
2014-09-29 11:40:00,91.84,91.86,91.81,91.86,17500.0,82.7454,82.7634,82.7184,82.7634,17500.0
2014-09-29 11:50:00,91.87,91.96,91.87,91.96,81400.0,82.7724,82.8535,82.7724,82.8535,81400.0
2014-09-29 12:00:00,91.94,91.95,91.85,91.87,21300.0,82.8355,82.8445,82.7544,82.7724,21300.0
2014-09-29 12:10:00,91.87,91.87,91.75,91.8,33100.0,82.7724,82.7724,82.6643,82.7094,33100.0
2014-09-29 12:20:00,91.79,91.81,91.67,91.71,17900.0,82.7003,82.7184,82.5922,82.6283,17900.0
2014-09-29 12:30:00,91.68,91.7,91.6,91.62,14400.0,82.6012,82.6193,82.5292,82.5472,14400.0
2014-09-29 12:40:00,91.63,91.7,91.63,91.67,11000.0,82.5562,82.6193,82.5562,82.5922,11000.0
2014-09-29 12:50:00,91.68,91.78,91.68,91.75,9300.0,82.6012,82.6913,82.6012,82.6643,9300.0
2014-09-29 13:00:00,91.75,91.77,91.65,91.69,40800.0,82.6643,82.6823,82.5742,82.6102,40800.0
2014-09-29 13:10:00,91.68,91.82,91.67,91.78,55300.0,82.6012,82.7274,82.5922,82.6913,55300.0
2014-09-29 13:20:00,91.78,91.81,91.73,91.8,16800.0,82.6913,82.7184,82.6463,82.7094,16800.0
2014-09-29 13:30:00,91.81,91.88,91.78,91.79,45200.0,82.7184,82.7814,82.6913,82.7003,45200.0
2014-09-29 13:40:00,91.78,91.79,91.7,91.71,23900.0,82.6913,82.7003,82.6193,82.6283,23900.0
2014-09-29 13:50:00,91.73,91.79,91.73,91.79,33800.0,82.6463,82.7003,82.6463,82.7003,33800.0
2014-09-29 14:00:00,91.77,91.86,91.71,91.72,26800.0,82.6823,82.7634,82.6283,82.6373,26800.0
2014-09-29 14:10:00,91.75,91.77,91.63,91.63,46600.0,82.6643,82.6823,82.5562,82.5562,46600.0
2014-09-29 14:20:00,91.65,91.65,91.55,91.6,26700.0,82.5742,82.5742,82.4841,82.5292,26700.0
2014-09-29 14:30:00,91.61,91.69,91.57,91.66,15300.0,82.5382,82.6102,82.5021,82.5832,15300.0
2014-09-29 14:40:00,91.67,91.71,91.61,91.69,30600.0,82.5922,82.6283,82.5382,82.6102,30600.0
2014-09-29 14:50:00,91.71,91.84,91.65,91.81,22700.0,82.6283,82.7454,82.5742,82.7184,22700.0
2014-09-29 15:00:00,91.81,91.89,91.81,91.81,19100.0,82.7184,82.7904,82.7184,82.7184,19100.0
2014-09-29 15:10:00,91.81,91.99,91.79,91.97,20500.0,82.7184,82.8805,82.7003,82.8625,20500.0
2014-09-29 15:20:00,91.99,92.08,91.96,92.04,20600.0,82.8805,82.9616,82.8535,82.9256,20600.0
2014-09-29 15:30:00,92.05,92.06,91.98,92.05,17300.0,82.9346,82.9436,82.8715,82.9346,17300.0
2014-09-29 15:40:00,92.05,92.05,91.88,92.0,75700.0,82.9346,82.9346,82.7814,82.8896,75700.0
2014-09-29 15:50:00,91.99,91.99,91.9,91.94,43600.0,82.8805,82.8805,82.7995,82.8355,43600.0
2014-09-30 09:30:00,91.94,92.09,91.86,91.89,165000.0,82.8355,82.9706,82.7634,82.7904,165000.0
2014-09-30 09:40:00,91.89,91.89,91.71,91.71,44000.0,82.7904,82.7904,82.6283,82.6283,44000.0
2014-09-30 09:50:00,91.71,91.78,91.59,91.78,55400.0,82.6283,82.6913,82.5202,82.6913,55400.0
2014-09-30 10:00:00,91.73,91.73,91.53,91.68,26100.0,82.6463,82.6463,82.4661,82.6012,26100.0
2014-09-30 10:10:00,91.68,91.87,91.66,91.83,32000.0,82.6012,82.7724,82.5832,82.7364,32000.0
2014-09-30 10:20:00,91.81,91.83,91.72,91.72,19600.0,82.7184,82.7364,82.6373,82.6373,19600.0
2014-09-30 10:30:00,91.74,91.94,91.73,91.94,13800.0,82.6553,82.8355,82.6463,82.8355,13800.0
2014-09-30 10:40:00,91.94,92.12,91.9,92.08,15200.0,82.8355,82.9977,82.7995,82.9616,15200.0
2014-09-30 10:50:00,92.09,92.1,92.01,92.07,22000.0,82.9706,82.9796,82.8986,82.9526,22000.0
2014-09-30 11:00:00,92.05,92.18,92.04,92.17,36800.0,82.9346,83.0517,82.9256,83.0427,36800.0
2014-09-30 11:10:00,92.16,92.17,92.11,92.14,15400.0,83.0337,83.0427,82.9887,83.0157,15400.0
2014-09-30 11:20:00,92.12,92.25,92.1,92.21,18800.0,82.9977,83.1148,82.9796,83.0788,18800.0
2014-09-30 11:30:00,92.23,92.23,92.17,92.17,5200.0,83.0968,83.0968,83.0427,83.0427,5200.0
2014-09-30 11:40:00,92.16,92.16,92.03,92.03,18700.0,83.0337,83.0337,82.9166,82.9166,18700.0
2014-09-30 11:50:00,92.03,92.09,92.02,92.05,15200.0,82.9166,82.9706,82.9076,82.9346,15200.0
2014-09-30 12:00:00,92.05,92.05,91.99,92.03,24200.0,82.9346,82.9346,82.8805,82.9166,24200.0
2014-09-30 12:10:00,92.01,92.09,92.01,92.04,7500.0,82.8986,82.9706,82.8986,82.9256,7500.0
2014-09-30 12:20:00,92.06,92.06,91.84,91.89,15100.0,82.9436,82.9436,82.7454,82.7904,15100.0
2014-09-30 12:30:00,91.86,91.9,91.72,91.72,9200.0,82.7634,82.7995,82.6373,82.6373,9200.0
2014-09-30 12:40:00,91.71,91.85,91.7,91.82,13200.0,82.6283,82.7544,82.6193,82.7274,13200.0
2014-09-30 12:50:00,91.86,91.9,91.81,91.81,12100.0,82.7634,82.7995,82.7184,82.7184,12100.0
2014-09-30 13:00:00,91.81,91.98,91.81,91.88,16000.0,82.7184,82.8715,82.7184,82.7814,16000.0
2014-09-30 13:10:00,91.89,91.94,91.88,91.89,30200.0,82.7904,82.8355,82.7814,82.7904,30200.0
2014-09-30 13:20:00,91.87,91.87,91.75,91.76,14900.0,82.7724,82.7724,82.6643,82.6733,14900.0
2014-09-30 13:30:00,91.75,91.79,91.7,91.75,31000.0,82.6643,82.7003,82.6193,82.6643,31000.0
2014-09-30 13:40:00,91.75,91.75,91.53,91.55,21100.0,82.6643,82.6643,82.4661,82.4841,21100.0
2014-09-30 13:50:00,91.54,91.62,91.52,91.62,16200.0,82.4751,82.5472,82.4571,82.5472,16200.0
2014-09-30 14:00:00,91.62,91.67,91.56,91.62,34600.0,82.5472,82.5922,82.4931,82.5472,34600.0
2014-09-30 14:10:00,91.65,91.67,91.57,91.59,32400.0,82.5742,82.5922,82.5021,82.5202,32400.0
2014-09-30 14:20:00,91.59,91.66,91.49,91.66,40500.0,82.5202,82.5832,82.4301,82.5832,40500.0
2014-09-30 14:30:00,91.66,91.74,91.65,91.67,659100.0,82.5832,82.6553,82.5742,82.5922,659100.0
2014-09-30 14:40:00,91.66,91.75,91.63,91.73,56100.0,82.5832,82.6643,82.5562,82.6463,56100.0
2014-09-30 14:50:00,91.75,91.77,91.69,91.69,210700.0,82.6643,82.6823,82.6102,82.6102,210700.0
2014-09-30 15:00:00,91.7,91.7,91.59,91.65,37500.0,82.6193,82.6193,82.5202,82.5742,37500.0
2014-09-30 15:10:00,91.66,91.74,91.61,91.72,61800.0,82.5832,82.6553,82.5382,82.6373,61800.0
2014-09-30 15:20:00,91.77,91.86,91.76,91.8,30400.0,82.6823,82.7634,82.6733,82.7094,30400.0
2014-09-30 15:30:00,91.82,91.9,91.76,91.83,61900.0,82.7274,82.7995,82.6733,82.7364,61900.0
2014-09-30 15:40:00,91.83,91.88,91.77,91.83,61900.0,82.7364,82.7814,82.6823,82.7364,61900.0
2014-09-30 15:50:00,91.81,91.83,91.65,91.66,54800.0,82.7184,82.7364,82.5742,82.5832,54800.0
2014-10-01 09:30:00,91.5,91.5,90.98,91.0,59900.0,82.4391,82.4391,81.9706,81.9886,59900.0
2014-10-01 09:40:00,90.97,91.09,90.9,90.92,32800.0,81.9615,82.0697,81.8985,81.9165,32800.0
2014-10-01 09:50:00,90.9,91.03,90.83,91.02,28300.0,81.8985,82.0156,81.8354,82.0066,28300.0
2014-10-01 10:00:00,90.97,91.0,90.68,90.75,49500.0,81.9615,81.9886,81.7003,81.7633,49500.0
2014-10-01 10:10:00,90.73,90.92,90.7,90.89,17600.0,81.7453,81.9165,81.7183,81.8895,17600.0
2014-10-01 10:20:00,90.91,90.95,90.88,90.9,18000.0,81.9075,81.9435,81.8805,81.8985,18000.0
2014-10-01 10:30:00,90.89,90.89,90.66,90.7,38600.0,81.8895,81.8895,81.6822,81.7183,38600.0
2014-10-01 10:40:00,90.75,90.9,90.75,90.85,28500.0,81.7633,81.8985,81.7633,81.8534,28500.0
2014-10-01 10:50:00,90.87,90.99,90.84,90.97,28100.0,81.8715,81.9796,81.8444,81.9615,28100.0
2014-10-01 11:00:00,91.0,91.15,90.98,91.08,41900.0,81.9886,82.1237,81.9706,82.0607,41900.0
2014-10-01 11:10:00,91.07,91.1,90.98,91.07,11700.0,82.0516,82.0787,81.9706,82.0516,11700.0
2014-10-01 11:20:00,91.08,91.1,90.88,90.93,15100.0,82.0607,82.0787,81.8805,81.9255,15100.0
2014-10-01 11:30:00,90.91,90.94,90.84,90.91,22700.0,81.9075,81.9345,81.8444,81.9075,22700.0
2014-10-01 11:40:00,90.91,90.95,90.77,90.78,30700.0,81.9075,81.9435,81.7814,81.7904,30700.0
2014-10-01 11:50:00,90.79,90.9,90.79,90.87,15600.0,81.7994,81.8985,81.7994,81.8715,15600.0
2014-10-01 12:00:00,90.86,90.87,90.74,90.84,21200.0,81.8624,81.8715,81.7543,81.8444,21200.0
2014-10-01 12:10:00,90.8,90.83,90.71,90.77,35800.0,81.8084,81.8354,81.7273,81.7814,35800.0
2014-10-01 12:20:00,90.76,90.87,90.72,90.84,17600.0,81.7723,81.8715,81.7363,81.8444,17600.0
2014-10-01 12:30:00,90.85,90.85,90.7,90.72,54300.0,81.8534,81.8534,81.7183,81.7363,54300.0
2014-10-01 12:40:00,90.69,90.74,90.54,90.54,61900.0,81.7093,81.7543,81.5741,81.5741,61900.0
2014-10-01 12:50:00,90.54,90.65,90.54,90.57,46600.0,81.5741,81.6732,81.5741,81.6012,46600.0
2014-10-01 13:00:00,90.57,90.64,90.5,90.5,80300.0,81.6012,81.6642,81.5381,81.5381,80300.0
2014-10-01 13:10:00,90.5,90.59,90.47,90.49,49300.0,81.5381,81.6192,81.5111,81.5291,49300.0
2014-10-01 13:20:00,90.47,90.54,90.45,90.54,35400.0,81.5111,81.5741,81.493,81.5741,35400.0
2014-10-01 13:30:00,90.53,90.53,90.31,90.34,31500.0,81.5651,81.5651,81.3669,81.3939,31500.0
2014-10-01 13:40:00,90.34,90.36,90.25,90.3,45600.0,81.3939,81.412,81.3128,81.3579,45600.0
2014-10-01 13:50:00,90.29,90.34,90.19,90.21,21300.0,81.3489,81.3939,81.2588,81.2768,21300.0
2014-10-01 14:00:00,90.23,90.38,90.19,90.36,20800.0,81.2948,81.43,81.2588,81.412,20800.0
2014-10-01 14:10:00,90.37,90.41,90.32,90.41,10700.0,81.421,81.457,81.3759,81.457,10700.0
2014-10-01 14:20:00,90.39,90.48,90.35,90.42,75600.0,81.439,81.5201,81.4029,81.466,75600.0
2014-10-01 14:30:00,90.44,90.46,90.38,90.43,35700.0,81.484,81.5021,81.43,81.475,35700.0
2014-10-01 14:40:00,90.43,90.44,90.37,90.41,30600.0,81.475,81.484,81.421,81.457,30600.0
2014-10-01 14:50:00,90.41,90.41,90.2,90.22,39800.0,81.457,81.457,81.2678,81.2858,39800.0
2014-10-01 15:00:00,90.22,90.27,90.09,90.09,67500.0,81.2858,81.3309,81.1687,81.1687,67500.0
2014-10-01 15:10:00,90.1,90.29,90.07,90.25,42000.0,81.1777,81.3489,81.1507,81.3128,42000.0
2014-10-01 15:20:00,90.24,90.32,90.14,90.29,53200.0,81.3038,81.3759,81.2137,81.3489,53200.0
2014-10-01 15:30:00,90.3,90.41,90.28,90.39,74600.0,81.3579,81.457,81.3399,81.439,74600.0
2014-10-01 15:40:00,90.39,90.54,90.37,90.52,56800.0,81.439,81.5741,81.421,81.5561,56800.0
2014-10-01 15:50:00,90.51,90.51,90.34,90.34,106400.0,81.5471,81.5471,81.3939,81.3939,106400.0
2014-10-02 09:30:00,90.3,90.47,90.28,90.43,82900.0,81.3579,81.5111,81.3399,81.475,82900.0
2014-10-02 09:40:00,90.43,90.48,90.28,90.4,45600.0,81.475,81.5201,81.3399,81.448,45600.0
2014-10-02 09:50:00,90.39,90.56,90.39,90.4,24300.0,81.439,81.5921,81.439,81.448,24300.0
2014-10-02 10:00:00,90.39,90.43,90.26,90.38,27500.0,81.439,81.475,81.3219,81.43,27500.0
2014-10-02 10:10:00,90.39,90.41,90.18,90.2,57900.0,81.439,81.457,81.2498,81.2678,57900.0
2014-10-02 10:20:00,90.2,90.35,90.2,90.24,26900.0,81.2678,81.4029,81.2678,81.3038,26900.0
2014-10-02 10:30:00,90.22,90.22,89.97,90.03,39200.0,81.2858,81.2858,81.0606,81.1146,39200.0
2014-10-02 10:40:00,90.05,90.07,89.88,89.97,32100.0,81.1327,81.1507,80.9795,81.0606,32100.0
2014-10-02 10:50:00,89.96,89.98,89.75,89.75,63800.0,81.0516,81.0696,80.8624,80.8624,63800.0
2014-10-02 11:00:00,89.77,89.87,89.71,89.81,62500.0,80.8804,80.9705,80.8263,80.9164,62500.0
2014-10-02 11:10:00,89.81,89.92,89.8,89.87,27200.0,80.9164,81.0155,80.9074,80.9705,27200.0
2014-10-02 11:20:00,89.86,89.87,89.74,89.78,44900.0,80.9615,80.9705,80.8534,80.8894,44900.0
2014-10-02 11:30:00,89.78,89.8,89.49,89.55,34300.0,80.8894,80.9074,80.6281,80.6822,34300.0
2014-10-02 11:40:00,89.56,89.56,89.3,89.45,49600.0,80.6912,80.6912,80.4569,80.5921,49600.0
2014-10-02 11:50:00,89.46,89.59,89.41,89.57,34300.0,80.6011,80.7182,80.556,80.7002,34300.0
2014-10-02 12:00:00,89.56,89.72,89.55,89.72,21100.0,80.6912,80.8353,80.6822,80.8353,21100.0
2014-10-02 12:10:00,89.71,89.74,89.65,89.69,28400.0,80.8263,80.8534,80.7723,80.8083,28400.0
2014-10-02 12:20:00,89.69,89.71,89.63,89.7,24400.0,80.8083,80.8263,80.7542,80.8173,24400.0
2014-10-02 12:30:00,89.71,89.78,89.6,89.63,28800.0,80.8263,80.8894,80.7272,80.7542,28800.0
2014-10-02 12:40:00,89.64,89.75,89.57,89.73,43400.0,80.7633,80.8624,80.7002,80.8443,43400.0
2014-10-02 12:50:00,89.73,90.04,89.73,90.03,39100.0,80.8443,81.1236,80.8443,81.1146,39100.0
2014-10-02 13:00:00,90.02,90.07,89.97,90.03,25900.0,81.1056,81.1507,81.0606,81.1146,25900.0
2014-10-02 13:10:00,90.03,90.26,90.03,90.26,40700.0,81.1146,81.3219,81.1146,81.3219,40700.0
2014-10-02 13:20:00,90.24,90.32,90.18,90.31,39400.0,81.3038,81.3759,81.2498,81.3669,39400.0
2014-10-02 13:30:00,90.3,90.35,90.19,90.2,46100.0,81.3579,81.4029,81.2588,81.2678,46100.0
2014-10-02 13:40:00,90.19,90.25,90.15,90.17,40000.0,81.2588,81.3128,81.2228,81.2408,40000.0
2014-10-02 13:50:00,90.16,90.31,90.16,90.19,32700.0,81.2318,81.3669,81.2318,81.2588,32700.0
2014-10-02 14:00:00,90.21,90.47,90.21,90.43,40100.0,81.2768,81.5111,81.2768,81.475,40100.0
2014-10-02 14:10:00,90.41,90.53,90.4,90.42,191000.0,81.457,81.5651,81.448,81.466,191000.0
2014-10-02 14:20:00,90.42,90.5,90.33,90.49,40900.0,81.466,81.5381,81.3849,81.5291,40900.0
2014-10-02 14:30:00,90.49,90.49,90.35,90.38,30300.0,81.5291,81.5291,81.4029,81.43,30300.0
2014-10-02 14:40:00,90.39,90.59,90.38,90.54,41500.0,81.439,81.6192,81.43,81.5741,41500.0
2014-10-02 14:50:00,90.53,90.64,90.52,90.55,48500.0,81.5651,81.6642,81.5561,81.5831,48500.0
2014-10-02 15:00:00,90.55,90.56,90.46,90.51,67400.0,81.5831,81.5921,81.5021,81.5471,67400.0
2014-10-02 15:10:00,90.52,90.55,90.35,90.35,30900.0,81.5561,81.5831,81.4029,81.4029,30900.0
2014-10-02 15:20:00,90.36,90.44,90.36,90.42,34600.0,81.412,81.484,81.412,81.466,34600.0
2014-10-02 15:30:00,90.41,90.44,90.32,90.44,50600.0,81.457,81.484,81.3759,81.484,50600.0
2014-10-02 15:40:00,90.43,90.43,90.29,90.43,274900.0,81.475,81.475,81.3489,81.475,274900.0
2014-10-02 15:50:00,90.43,90.46,90.35,90.35,427900.0,81.475,81.5021,81.4029,81.4029,427900.0
2014-10-03 09:30:00,91.07,91.1,90.72,90.74,71800.0,82.0516,82.0787,81.7363,81.7543,71800.0
2014-10-03 09:40:00,90.73,91.22,90.73,91.17,47500.0,81.7453,82.1868,81.7453,82.1417,47500.0
2014-10-03 09:50:00,91.19,91.25,91.11,91.24,49200.0,82.1598,82.2138,82.0877,82.2048,49200.0
2014-10-03 10:00:00,91.26,91.46,91.23,91.44,77500.0,82.2228,82.403,82.1958,82.385,77500.0
2014-10-03 10:10:00,91.44,91.44,91.33,91.34,35400.0,82.385,82.385,82.2859,82.2949,35400.0
2014-10-03 10:20:00,91.33,91.38,91.25,91.28,32200.0,82.2859,82.3309,82.2138,82.2409,32200.0
2014-10-03 10:30:00,91.27,91.28,91.16,91.26,49800.0,82.2318,82.2409,82.1327,82.2228,49800.0
2014-10-03 10:40:00,91.23,91.24,91.12,91.23,37800.0,82.1958,82.2048,82.0967,82.1958,37800.0
2014-10-03 10:50:00,91.23,91.3,91.18,91.29,123400.0,82.1958,82.2589,82.1508,82.2499,123400.0
2014-10-03 11:00:00,91.27,91.38,91.25,91.36,36300.0,82.2318,82.3309,82.2138,82.3129,36300.0
2014-10-03 11:10:00,91.36,91.37,91.24,91.25,66500.0,82.3129,82.3219,82.2048,82.2138,66500.0
2014-10-03 11:20:00,91.24,91.34,91.2,91.3,33400.0,82.2048,82.2949,82.1688,82.2589,33400.0
2014-10-03 11:30:00,91.35,91.37,91.3,91.34,52400.0,82.3039,82.3219,82.2589,82.2949,52400.0
2014-10-03 11:40:00,91.33,91.33,91.19,91.24,58100.0,82.2859,82.2859,82.1598,82.2048,58100.0
2014-10-03 11:50:00,91.23,91.31,91.21,91.31,25400.0,82.1958,82.2679,82.1778,82.2679,25400.0
2014-10-03 12:00:00,91.3,91.37,91.26,91.33,21400.0,82.2589,82.3219,82.2228,82.2859,21400.0
2014-10-03 12:10:00,91.33,91.41,91.32,91.4,90000.0,82.2859,82.358,82.2769,82.349,90000.0
2014-10-03 12:20:00,91.39,91.48,91.39,91.47,34400.0,82.34,82.421,82.34,82.412,34400.0
2014-10-03 12:30:00,91.49,91.53,91.46,91.49,46100.0,82.4301,82.4661,82.403,82.4301,46100.0
2014-10-03 12:40:00,91.5,91.57,91.5,91.53,69600.0,82.4391,82.5021,82.4391,82.4661,69600.0
2014-10-03 12:50:00,91.54,91.56,91.49,91.52,15700.0,82.4751,82.4931,82.4301,82.4571,15700.0
2014-10-03 13:00:00,91.51,91.53,91.48,91.49,17100.0,82.4481,82.4661,82.421,82.4301,17100.0
2014-10-03 13:10:00,91.49,91.52,91.42,91.43,49800.0,82.4301,82.4571,82.367,82.376,49800.0
2014-10-03 13:20:00,91.45,91.47,91.41,91.45,34400.0,82.394,82.412,82.358,82.394,34400.0
2014-10-03 13:30:00,91.46,91.46,91.35,91.39,30300.0,82.403,82.403,82.3039,82.34,30300.0
2014-10-03 13:40:00,91.39,91.39,91.35,91.37,24300.0,82.34,82.34,82.3039,82.3219,24300.0
2014-10-03 13:50:00,91.37,91.45,91.37,91.43,219300.0,82.3219,82.394,82.3219,82.376,219300.0
2014-10-03 14:00:00,91.44,91.56,91.44,91.51,38500.0,82.385,82.4931,82.385,82.4481,38500.0
2014-10-03 14:10:00,91.51,91.56,91.49,91.52,38700.0,82.4481,82.4931,82.4301,82.4571,38700.0
2014-10-03 14:20:00,91.51,91.6,91.51,91.56,22100.0,82.4481,82.5292,82.4481,82.4931,22100.0
2014-10-03 14:30:00,91.55,91.59,91.53,91.57,20700.0,82.4841,82.5202,82.4661,82.5021,20700.0
2014-10-03 14:40:00,91.6,91.61,91.54,91.58,43300.0,82.5292,82.5382,82.4751,82.5111,43300.0
2014-10-03 14:50:00,91.57,91.58,91.54,91.55,35600.0,82.5021,82.5111,82.4751,82.4841,35600.0
2014-10-03 15:00:00,91.56,91.63,91.52,91.53,64200.0,82.4931,82.5562,82.4571,82.4661,64200.0
2014-10-03 15:10:00,91.53,91.57,91.48,91.52,25700.0,82.4661,82.5021,82.421,82.4571,25700.0
2014-10-03 15:20:00,91.51,91.56,91.5,91.52,38100.0,82.4481,82.4931,82.4391,82.4571,38100.0
2014-10-03 15:30:00,91.51,91.53,91.44,91.46,32100.0,82.4481,82.4661,82.385,82.403,32100.0
2014-10-03 15:40:00,91.47,91.54,91.41,91.54,48800.0,82.412,82.4751,82.358,82.4751,48800.0
2014-10-03 15:50:00,91.55,91.56,91.42,91.42,65300.0,82.4841,82.4931,82.367,82.367,65300.0
2014-10-06 09:30:00,91.76,91.88,91.66,91.78,127300.0,82.6733,82.7814,82.5832,82.6913,127300.0
2014-10-06 09:40:00,91.8,91.86,91.72,91.76,71100.0,82.7094,82.7634,82.6373,82.6733,71100.0
2014-10-06 09:50:00,91.76,91.81,91.71,91.71,41100.0,82.6733,82.7184,82.6283,82.6283,41100.0
2014-10-06 10:00:00,91.7,91.79,91.62,91.68,38400.0,82.6193,82.7003,82.5472,82.6012,38400.0
2014-10-06 10:10:00,91.66,91.71,91.56,91.58,105300.0,82.5832,82.6283,82.4931,82.5111,105300.0
2014-10-06 10:20:00,91.56,91.63,91.45,91.51,456700.0,82.4931,82.5562,82.394,82.4481,456700.0
2014-10-06 10:30:00,91.51,91.67,91.48,91.6,61000.0,82.4481,82.5922,82.421,82.5292,61000.0
2014-10-06 10:40:00,91.62,91.69,91.43,91.43,38800.0,82.5472,82.6102,82.376,82.376,38800.0
2014-10-06 10:50:00,91.44,91.44,91.29,91.36,34900.0,82.385,82.385,82.2499,82.3129,34900.0
2014-10-06 11:00:00,91.34,91.45,91.33,91.44,44000.0,82.2949,82.394,82.2859,82.385,44000.0
2014-10-06 11:10:00,91.43,91.47,91.36,91.44,34100.0,82.376,82.412,82.3129,82.385,34100.0
2014-10-06 11:20:00,91.4,91.42,91.26,91.3,53900.0,82.349,82.367,82.2228,82.2589,53900.0
2014-10-06 11:30:00,91.31,91.44,91.3,91.3,22400.0,82.2679,82.385,82.2589,82.2589,22400.0
2014-10-06 11:40:00,91.31,91.32,90.98,91.05,35900.0,82.2679,82.2769,81.9706,82.0336,35900.0
2014-10-06 11:50:00,91.05,91.11,90.99,91.1,30500.0,82.0336,82.0877,81.9796,82.0787,30500.0
2014-10-06 12:00:00,91.09,91.25,91.09,91.2,43800.0,82.0697,82.2138,82.0697,82.1688,43800.0
2014-10-06 12:10:00,91.19,91.24,91.12,91.24,22300.0,82.1598,82.2048,82.0967,82.2048,22300.0
2014-10-06 12:20:00,91.23,91.23,91.11,91.12,29500.0,82.1958,82.1958,82.0877,82.0967,29500.0
2014-10-06 12:30:00,91.14,91.14,91.03,91.05,22900.0,82.1147,82.1147,82.0156,82.0336,22900.0
2014-10-06 12:40:00,91.06,91.12,90.9,90.97,25200.0,82.0426,82.0967,81.8985,81.9615,25200.0
2014-10-06 12:50:00,90.97,91.04,90.93,91.0,24400.0,81.9615,82.0246,81.9255,81.9886,24400.0
2014-10-06 13:00:00,90.98,91.14,90.92,91.08,33900.0,81.9706,82.1147,81.9165,82.0607,33900.0
2014-10-06 13:10:00,91.09,91.23,91.05,91.18,32400.0,82.0697,82.1958,82.0336,82.1508,32400.0
2014-10-06 13:20:00,91.17,91.29,91.17,91.27,35400.0,82.1417,82.2499,82.1417,82.2318,35400.0
2014-10-06 13:30:00,91.27,91.31,91.19,91.27,41300.0,82.2318,82.2679,82.1598,82.2318,41300.0
2014-10-06 13:40:00,91.25,91.28,91.2,91.2,11600.0,82.2138,82.2409,82.1688,82.1688,11600.0
2014-10-06 13:50:00,91.18,91.27,91.15,91.23,11500.0,82.1508,82.2318,82.1237,82.1958,11500.0
2014-10-06 14:00:00,91.25,91.25,91.1,91.14,15400.0,82.2138,82.2138,82.0787,82.1147,15400.0
2014-10-06 14:10:00,91.13,91.3,91.13,91.28,43200.0,82.1057,82.2589,82.1057,82.2409,43200.0
2014-10-06 14:20:00,91.3,91.4,91.3,91.36,17700.0,82.2589,82.349,82.2589,82.3129,17700.0
2014-10-06 14:30:00,91.38,91.4,91.33,91.37,27400.0,82.3309,82.349,82.2859,82.3219,27400.0
2014-10-06 14:40:00,91.36,91.37,91.28,91.32,15500.0,82.3129,82.3219,82.2409,82.2769,15500.0
2014-10-06 14:50:00,91.34,91.37,91.3,91.3,33400.0,82.2949,82.3219,82.2589,82.2589,33400.0
2014-10-06 15:00:00,91.3,91.33,91.17,91.18,24700.0,82.2589,82.2859,82.1417,82.1508,24700.0
2014-10-06 15:10:00,91.18,91.26,91.15,91.24,35700.0,82.1508,82.2228,82.1237,82.2048,35700.0
2014-10-06 15:20:00,91.24,91.37,91.19,91.31,32300.0,82.2048,82.3219,82.1598,82.2679,32300.0
2014-10-06 15:30:00,91.31,91.33,91.24,91.32,31300.0,82.2679,82.2859,82.2048,82.2769,31300.0
2014-10-06 15:40:00,91.28,91.28,91.21,91.22,21800.0,82.2409,82.2409,82.1778,82.1868,21800.0
2014-10-06 15:50:00,91.22,91.28,91.17,91.22,55700.0,82.1868,82.2409,82.1417,82.1868,55700.0
2014-10-07 09:30:00,90.79,90.82,90.43,90.59,78800.0,81.7994,81.8264,81.475,81.6192,78800.0
2014-10-07 09:40:00,90.57,90.64,90.38,90.49,33200.0,81.6012,81.6642,81.43,81.5291,33200.0
2014-10-07 09:50:00,90.49,90.56,90.44,90.56,39700.0,81.5291,81.5921,81.484,81.5921,39700.0
2014-10-07 10:00:00,90.58,90.72,90.56,90.72,99100.0,81.6102,81.7363,81.5921,81.7363,99100.0
2014-10-07 10:10:00,90.72,90.75,90.59,90.69,37500.0,81.7363,81.7633,81.6192,81.7093,37500.0
2014-10-07 10:20:00,90.69,90.72,90.6,90.72,73900.0,81.7093,81.7363,81.6282,81.7363,73900.0
2014-10-07 10:30:00,90.76,90.9,90.76,90.76,37700.0,81.7723,81.8985,81.7723,81.7723,37700.0
2014-10-07 10:40:00,90.75,90.92,90.74,90.8,19900.0,81.7633,81.9165,81.7543,81.8084,19900.0
2014-10-07 10:50:00,90.81,90.86,90.62,90.63,59800.0,81.8174,81.8624,81.6462,81.6552,59800.0
2014-10-07 11:00:00,90.62,90.65,90.5,90.61,114600.0,81.6462,81.6732,81.5381,81.6372,114600.0
2014-10-07 11:10:00,90.61,90.64,90.45,90.52,70500.0,81.6372,81.6642,81.493,81.5561,70500.0
2014-10-07 11:20:00,90.52,90.6,90.46,90.48,37400.0,81.5561,81.6282,81.5021,81.5201,37400.0
2014-10-07 11:30:00,90.47,90.53,90.43,90.5,48400.0,81.5111,81.5651,81.475,81.5381,48400.0
2014-10-07 11:40:00,90.49,90.63,90.49,90.63,49900.0,81.5291,81.6552,81.5291,81.6552,49900.0
2014-10-07 11:50:00,90.63,90.71,90.57,90.66,45200.0,81.6552,81.7273,81.6012,81.6822,45200.0
2014-10-07 12:00:00,90.66,90.78,90.64,90.75,41600.0,81.6822,81.7904,81.6642,81.7633,41600.0
2014-10-07 12:10:00,90.75,90.84,90.75,90.83,43100.0,81.7633,81.8444,81.7633,81.8354,43100.0
2014-10-07 12:20:00,90.85,90.86,90.76,90.79,26900.0,81.8534,81.8624,81.7723,81.7994,26900.0
2014-10-07 12:30:00,90.79,90.82,90.69,90.71,20500.0,81.7994,81.8264,81.7093,81.7273,20500.0
2014-10-07 12:40:00,90.72,90.73,90.57,90.58,34200.0,81.7363,81.7453,81.6012,81.6102,34200.0
2014-10-07 12:50:00,90.58,90.64,90.58,90.61,16500.0,81.6102,81.6642,81.6102,81.6372,16500.0
2014-10-07 13:00:00,90.61,90.61,90.5,90.52,29600.0,81.6372,81.6372,81.5381,81.5561,29600.0
2014-10-07 13:10:00,90.52,90.7,90.52,90.64,21400.0,81.5561,81.7183,81.5561,81.6642,21400.0
2014-10-07 13:20:00,90.65,90.73,90.63,90.71,17300.0,81.6732,81.7453,81.6552,81.7273,17300.0
2014-10-07 13:30:00,90.71,90.73,90.56,90.56,27700.0,81.7273,81.7453,81.5921,81.5921,27700.0
2014-10-07 13:40:00,90.57,90.62,90.54,90.59,23900.0,81.6012,81.6462,81.5741,81.6192,23900.0
2014-10-07 13:50:00,90.59,90.67,90.57,90.64,32200.0,81.6192,81.6913,81.6012,81.6642,32200.0
2014-10-07 14:00:00,90.63,90.63,90.51,90.56,20600.0,81.6552,81.6552,81.5471,81.5921,20600.0
2014-10-07 14:10:00,90.56,90.66,90.53,90.59,30700.0,81.5921,81.6822,81.5651,81.6192,30700.0
2014-10-07 14:20:00,90.58,90.59,90.36,90.37,57300.0,81.6102,81.6192,81.412,81.421,57300.0
2014-10-07 14:30:00,90.37,90.37,90.26,90.31,58500.0,81.421,81.421,81.3219,81.3669,58500.0
2014-10-07 14:40:00,90.27,90.35,90.26,90.32,27800.0,81.3309,81.4029,81.3219,81.3759,27800.0
2014-10-07 14:50:00,90.3,90.36,90.28,90.32,36500.0,81.3579,81.412,81.3399,81.3759,36500.0
2014-10-07 15:00:00,90.3,90.36,90.23,90.24,49500.0,81.3579,81.412,81.2948,81.3038,49500.0
2014-10-07 15:10:00,90.23,90.25,90.07,90.07,47500.0,81.2948,81.3128,81.1507,81.1507,47500.0
2014-10-07 15:20:00,90.07,90.13,89.99,90.13,45500.0,81.1507,81.2047,81.0786,81.2047,45500.0
2014-10-07 15:30:00,90.13,90.21,90.06,90.06,39400.0,81.2047,81.2768,81.1417,81.1417,39400.0
2014-10-07 15:40:00,90.04,90.14,90.01,90.06,50700.0,81.1236,81.2137,81.0966,81.1417,50700.0
2014-10-07 15:50:00,90.04,90.05,89.84,89.85,96300.0,81.1236,81.1327,80.9434,80.9525,96300.0
2014-10-08 09:30:00,89.86,90.07,89.77,90.01,44500.0,80.9615,81.1507,80.8804,81.0966,44500.0
2014-10-08 09:40:00,90.02,90.15,89.99,90.09,42900.0,81.1056,81.2228,81.0786,81.1687,42900.0
2014-10-08 09:50:00,90.1,90.12,89.77,89.8,43100.0,81.1777,81.1957,80.8804,80.9074,43100.0
2014-10-08 10:00:00,89.8,89.89,89.69,89.8,25200.0,80.9074,80.9885,80.8083,80.9074,25200.0
2014-10-08 10:10:00,89.79,90.03,89.79,89.87,37700.0,80.8984,81.1146,80.8984,80.9705,37700.0
2014-10-08 10:20:00,89.84,89.92,89.72,89.88,21500.0,80.9434,81.0155,80.8353,80.9795,21500.0
2014-10-08 10:30:00,89.87,89.96,89.73,89.79,36000.0,80.9705,81.0516,80.8443,80.8984,36000.0
2014-10-08 10:40:00,89.79,89.83,89.51,89.58,44600.0,80.8984,80.9344,80.6461,80.7092,44600.0
2014-10-08 10:50:00,89.57,89.63,89.45,89.45,32400.0,80.7002,80.7542,80.5921,80.5921,32400.0
2014-10-08 11:00:00,89.44,89.56,89.33,89.56,44300.0,80.5831,80.6912,80.484,80.6912,44300.0
2014-10-08 11:10:00,89.57,89.64,89.44,89.47,40400.0,80.7002,80.7633,80.5831,80.6101,40400.0
2014-10-08 11:20:00,89.48,89.84,89.46,89.82,44900.0,80.6191,80.9434,80.6011,80.9254,44900.0
2014-10-08 11:30:00,89.82,89.89,89.7,89.72,52400.0,80.9254,80.9885,80.8173,80.8353,52400.0
2014-10-08 11:40:00,89.71,89.78,89.69,89.72,27100.0,80.8263,80.8894,80.8083,80.8353,27100.0
2014-10-08 11:50:00,89.68,89.89,89.67,89.88,45800.0,80.7993,80.9885,80.7903,80.9795,45800.0
2014-10-08 12:00:00,89.89,89.99,89.85,89.86,47200.0,80.9885,81.0786,80.9525,80.9615,47200.0
2014-10-08 12:10:00,89.85,89.99,89.84,89.96,22400.0,80.9525,81.0786,80.9434,81.0516,22400.0
2014-10-08 12:20:00,89.96,89.96,89.86,89.87,8000.0,81.0516,81.0516,80.9615,80.9705,8000.0
2014-10-08 12:30:00,89.82,89.95,89.79,89.88,20000.0,80.9254,81.0426,80.8984,80.9795,20000.0
2014-10-08 12:40:00,89.89,89.91,89.79,89.83,23400.0,80.9885,81.0065,80.8984,80.9344,23400.0
2014-10-08 12:50:00,89.86,89.87,89.77,89.84,7400.0,80.9615,80.9705,80.8804,80.9434,7400.0
2014-10-08 13:00:00,89.85,89.99,89.84,89.91,11800.0,80.9525,81.0786,80.9434,81.0065,11800.0
2014-10-08 13:10:00,89.88,89.96,89.88,89.92,34300.0,80.9795,81.0516,80.9795,81.0155,34300.0
2014-10-08 13:20:00,89.91,89.95,89.87,89.88,4200.0,81.0065,81.0426,80.9705,80.9795,4200.0
2014-10-08 13:30:00,89.9,90.0,89.88,90.0,23800.0,80.9975,81.0876,80.9795,81.0876,23800.0
2014-10-08 13:40:00,90.0,90.22,89.96,90.21,37400.0,81.0876,81.2858,81.0516,81.2768,37400.0
2014-10-08 13:50:00,90.2,90.23,90.18,90.22,22700.0,81.2678,81.2948,81.2498,81.2858,22700.0
2014-10-08 14:00:00,90.23,90.55,90.23,90.54,39600.0,81.2948,81.5831,81.2948,81.5741,39600.0
2014-10-08 14:10:00,90.54,90.74,90.54,90.72,56100.0,81.5741,81.7543,81.5741,81.7363,56100.0
2014-10-08 14:20:00,90.76,90.94,90.76,90.9,46700.0,81.7723,81.9345,81.7723,81.8985,46700.0
2014-10-08 14:30:00,90.89,91.11,90.89,91.02,45800.0,81.8895,82.0877,81.8895,82.0066,45800.0
2014-10-08 14:40:00,91.04,91.04,90.91,90.91,46200.0,82.0246,82.0246,81.9075,81.9075,46200.0
2014-10-08 14:50:00,90.92,90.96,90.83,90.94,57700.0,81.9165,81.9525,81.8354,81.9345,57700.0
2014-10-08 15:00:00,90.95,91.14,90.95,91.11,40700.0,81.9435,82.1147,81.9435,82.0877,40700.0
2014-10-08 15:10:00,91.12,91.18,91.07,91.14,24500.0,82.0967,82.1508,82.0516,82.1147,24500.0
2014-10-08 15:20:00,91.14,91.38,91.14,91.32,23900.0,82.1147,82.3309,82.1147,82.2769,23900.0
2014-10-08 15:30:00,91.32,91.37,91.26,91.34,25000.0,82.2769,82.3219,82.2228,82.2949,25000.0
2014-10-08 15:40:00,91.33,91.49,91.32,91.48,54900.0,82.2859,82.4301,82.2769,82.421,54900.0
2014-10-08 15:50:00,91.5,91.53,91.4,91.42,66700.0,82.4391,82.4661,82.349,82.367,66700.0
2014-10-09 09:30:00,91.27,91.39,91.18,91.37,17300.0,82.2318,82.34,82.1508,82.3219,17300.0
2014-10-09 09:40:00,91.36,91.38,91.16,91.22,28700.0,82.3129,82.3309,82.1327,82.1868,28700.0
2014-10-09 09:50:00,91.22,91.22,90.87,90.93,37000.0,82.1868,82.1868,81.8715,81.9255,37000.0
2014-10-09 10:00:00,90.99,91.08,90.89,90.96,10300.0,81.9796,82.0607,81.8895,81.9525,10300.0
2014-10-09 10:10:00,90.97,91.17,90.84,91.08,22200.0,81.9615,82.1417,81.8444,82.0607,22200.0
2014-10-09 10:20:00,91.1,91.15,90.97,91.03,10700.0,82.0787,82.1237,81.9615,82.0156,10700.0
2014-10-09 10:30:00,91.04,91.04,90.73,90.74,28000.0,82.0246,82.0246,81.7453,81.7543,28000.0
2014-10-09 10:40:00,90.73,90.88,90.73,90.88,15700.0,81.7453,81.8805,81.7453,81.8805,15700.0
2014-10-09 10:50:00,90.84,91.01,90.74,91.0,34900.0,81.8444,81.9976,81.7543,81.9886,34900.0
2014-10-09 11:00:00,91.0,91.01,90.8,91.0,75100.0,81.9886,81.9976,81.8084,81.9886,75100.0
2014-10-09 11:10:00,90.99,91.14,90.92,91.02,43400.0,81.9796,82.1147,81.9165,82.0066,43400.0
2014-10-09 11:20:00,91.02,91.14,90.98,91.01,58200.0,82.0066,82.1147,81.9706,81.9976,58200.0
2014-10-09 11:30:00,91.01,91.01,90.81,90.81,57900.0,81.9976,81.9976,81.8174,81.8174,57900.0
2014-10-09 11:40:00,90.81,90.82,90.47,90.5,73900.0,81.8174,81.8264,81.5111,81.5381,73900.0
2014-10-09 11:50:00,90.5,90.57,90.23,90.38,78400.0,81.5381,81.6012,81.2948,81.43,78400.0
2014-10-09 12:00:00,90.36,90.45,90.3,90.32,79900.0,81.412,81.493,81.3579,81.3759,79900.0
2014-10-09 12:10:00,90.32,90.39,90.12,90.23,64300.0,81.3759,81.439,81.1957,81.2948,64300.0
2014-10-09 12:20:00,90.22,90.22,89.96,90.02,78000.0,81.2858,81.2858,81.0516,81.1056,78000.0
2014-10-09 12:30:00,90.01,90.09,89.91,90.01,67300.0,81.0966,81.1687,81.0065,81.0966,67300.0
2014-10-09 12:40:00,89.98,90.16,89.97,90.14,42200.0,81.0696,81.2318,81.0606,81.2137,42200.0
2014-10-09 12:50:00,90.15,90.19,90.04,90.15,44000.0,81.2228,81.2588,81.1236,81.2228,44000.0
2014-10-09 13:00:00,90.14,90.14,89.78,89.82,57300.0,81.2137,81.2137,80.8894,80.9254,57300.0
2014-10-09 13:10:00,89.82,89.94,89.69,89.88,58400.0,80.9254,81.0335,80.8083,80.9795,58400.0
2014-10-09 13:20:00,89.88,90.15,89.88,90.0,46500.0,80.9795,81.2228,80.9795,81.0876,46500.0
2014-10-09 13:30:00,89.98,90.28,89.91,90.28,40000.0,81.0696,81.3399,81.0065,81.3399,40000.0
2014-10-09 13:40:00,90.28,90.28,90.11,90.15,36400.0,81.3399,81.3399,81.1867,81.2228,36400.0
2014-10-09 13:50:00,90.17,90.22,89.9,89.98,86800.0,81.2408,81.2858,80.9975,81.0696,86800.0
2014-10-09 14:00:00,89.97,89.97,89.79,89.85,39500.0,81.0606,81.0606,80.8984,80.9525,39500.0
2014-10-09 14:10:00,89.86,89.86,89.68,89.78,62000.0,80.9615,80.9615,80.7993,80.8894,62000.0
2014-10-09 14:20:00,89.74,89.85,89.68,89.74,50800.0,80.8534,80.9525,80.7993,80.8534,50800.0
2014-10-09 14:30:00,89.71,89.97,89.61,89.9,57500.0,80.8263,81.0606,80.7362,80.9975,57500.0
2014-10-09 14:40:00,89.91,89.97,89.75,89.79,52600.0,81.0065,81.0606,80.8624,80.8984,52600.0
2014-10-09 14:50:00,89.77,89.94,89.72,89.73,69000.0,80.8804,81.0335,80.8353,80.8443,69000.0
2014-10-09 15:00:00,89.73,89.83,89.62,89.63,69400.0,80.8443,80.9344,80.7452,80.7542,69400.0
2014-10-09 15:10:00,89.64,89.95,89.64,89.89,210200.0,80.7633,81.0426,80.7633,80.9885,210200.0
2014-10-09 15:20:00,89.89,89.95,89.76,89.9,98400.0,80.9885,81.0426,80.8714,80.9975,98400.0
2014-10-09 15:30:00,89.89,90.13,89.89,89.98,160500.0,80.9885,81.2047,80.9885,81.0696,160500.0
2014-10-09 15:40:00,89.98,90.0,89.71,89.72,67500.0,81.0696,81.0876,80.8263,80.8353,67500.0
2014-10-09 15:50:00,89.71,89.85,89.66,89.68,62000.0,80.8263,80.9525,80.7813,80.7993,62000.0
2014-10-10 09:30:00,89.48,89.85,89.29,89.85,92100.0,80.6191,80.9525,80.4479,80.9525,92100.0
2014-10-10 09:40:00,89.86,90.03,89.76,89.91,75100.0,80.9615,81.1146,80.8714,81.0065,75100.0
2014-10-10 09:50:00,89.89,89.96,89.63,89.73,52500.0,80.9885,81.0516,80.7542,80.8443,52500.0
2014-10-10 10:00:00,89.72,89.76,89.24,89.24,39700.0,80.8353,80.8714,80.4029,80.4029,39700.0
2014-10-10 10:10:00,89.25,89.36,89.0,89.13,54000.0,80.4119,80.511,80.1866,80.3038,54000.0
2014-10-10 10:20:00,89.12,89.12,88.8,88.82,77500.0,80.2947,80.2947,80.0064,80.0245,77500.0
2014-10-10 10:30:00,88.83,89.02,88.67,88.96,85300.0,80.0335,80.2047,79.8893,80.1506,85300.0
2014-10-10 10:40:00,88.97,89.18,88.85,89.12,119800.0,80.1596,80.3488,80.0515,80.2947,119800.0
2014-10-10 10:50:00,89.14,89.32,89.07,89.12,68500.0,80.3128,80.4749,80.2497,80.2947,68500.0
2014-10-10 11:00:00,89.12,89.34,89.12,89.28,68100.0,80.2947,80.493,80.2947,80.4389,68100.0
2014-10-10 11:10:00,89.26,89.27,88.94,89.03,41200.0,80.4209,80.4299,80.1326,80.2137,41200.0
2014-10-10 11:20:00,89.03,89.15,88.92,89.03,38900.0,80.2137,80.3218,80.1146,80.2137,38900.0
2014-10-10 11:30:00,89.04,89.14,88.98,89.07,28400.0,80.2227,80.3128,80.1686,80.2497,28400.0
2014-10-10 11:40:00,89.07,89.16,88.9,89.16,83900.0,80.2497,80.3308,80.0965,80.3308,83900.0
2014-10-10 11:50:00,89.18,89.26,89.12,89.12,35300.0,80.3488,80.4209,80.2947,80.2947,35300.0
2014-10-10 12:00:00,89.13,89.45,89.12,89.36,93300.0,80.3038,80.5921,80.2947,80.511,93300.0
2014-10-10 12:10:00,89.36,89.52,89.36,89.37,77500.0,80.511,80.6551,80.511,80.52,77500.0
2014-10-10 12:20:00,89.37,89.51,89.3,89.45,42700.0,80.52,80.6461,80.4569,80.5921,42700.0
2014-10-10 12:30:00,89.46,89.77,89.46,89.49,91800.0,80.6011,80.8804,80.6011,80.6281,91800.0
2014-10-10 12:40:00,89.48,89.6,89.48,89.58,24600.0,80.6191,80.7272,80.6191,80.7092,24600.0
2014-10-10 12:50:00,89.59,89.62,89.44,89.47,45100.0,80.7182,80.7452,80.5831,80.6101,45100.0
2014-10-10 13:00:00,89.47,89.52,89.35,89.44,23700.0,80.6101,80.6551,80.502,80.5831,23700.0
2014-10-10 13:10:00,89.43,89.49,89.26,89.26,12600.0,80.574,80.6281,80.4209,80.4209,12600.0
2014-10-10 13:20:00,89.28,89.28,89.13,89.18,34900.0,80.4389,80.4389,80.3038,80.3488,34900.0
2014-10-10 13:30:00,89.2,89.44,89.17,89.41,29500.0,80.3668,80.5831,80.3398,80.556,29500.0
2014-10-10 13:40:00,89.39,89.47,89.23,89.32,24600.0,80.538,80.6101,80.3939,80.4749,24600.0
2014-10-10 13:50:00,89.32,89.42,89.28,89.33,17800.0,80.4749,80.565,80.4389,80.484,17800.0
2014-10-10 14:00:00,89.37,89.46,89.33,89.39,42700.0,80.52,80.6011,80.484,80.538,42700.0
2014-10-10 14:10:00,89.4,89.4,89.19,89.19,32500.0,80.547,80.547,80.3578,80.3578,32500.0
2014-10-10 14:20:00,89.22,89.29,89.19,89.26,34500.0,80.3848,80.4479,80.3578,80.4209,34500.0
2014-10-10 14:30:00,89.24,89.27,89.05,89.07,35600.0,80.4029,80.4299,80.2317,80.2497,35600.0
2014-10-10 14:40:00,89.05,89.1,88.99,89.06,61300.0,80.2317,80.2767,80.1776,80.2407,61300.0
2014-10-10 14:50:00,89.07,89.12,89.01,89.02,26300.0,80.2497,80.2947,80.1956,80.2047,26300.0
2014-10-10 15:00:00,89.01,89.04,88.8,88.83,54900.0,80.1956,80.2227,80.0064,80.0335,54900.0
2014-10-10 15:10:00,88.83,88.98,88.69,88.77,58900.0,80.0335,80.1686,79.9073,79.9794,58900.0
2014-10-10 15:20:00,88.78,88.78,88.61,88.71,55800.0,79.9884,79.9884,79.8353,79.9253,55800.0
2014-10-10 15:30:00,88.7,88.74,88.55,88.65,53700.0,79.9163,79.9524,79.7812,79.8713,53700.0
2014-10-10 15:40:00,88.64,88.64,88.41,88.42,65300.0,79.8623,79.8623,79.6551,79.6641,65300.0
2014-10-10 15:50:00,88.43,88.43,88.31,88.32,102000.0,79.6731,79.6731,79.565,79.574,102000.0
2014-10-13 09:30:00,88.44,88.57,88.14,88.53,134600.0,79.6821,79.7992,79.4118,79.7632,134600.0
2014-10-13 09:40:00,88.55,88.55,88.03,88.1,43900.0,79.7812,79.7812,79.3127,79.3758,43900.0
2014-10-13 09:50:00,88.07,88.08,87.66,87.9,116600.0,79.3487,79.3577,78.9793,79.1956,116600.0
2014-10-13 10:00:00,87.92,88.09,87.82,87.88,70400.0,79.2136,79.3667,79.1235,79.1775,70400.0
2014-10-13 10:10:00,87.84,87.93,87.56,87.59,118800.0,79.1415,79.2226,78.8892,78.9163,118800.0
2014-10-13 10:20:00,87.58,87.74,87.41,87.41,58500.0,78.9072,79.0514,78.7541,78.7541,58500.0
2014-10-13 10:30:00,87.42,87.57,87.38,87.52,85500.0,78.7631,78.8982,78.7271,78.8532,85500.0
2014-10-13 10:40:00,87.5,87.51,87.21,87.33,72900.0,78.8352,78.8442,78.5739,78.682,72900.0
2014-10-13 10:50:00,87.35,87.73,87.35,87.64,55600.0,78.7,79.0424,78.7,78.9613,55600.0
2014-10-13 11:00:00,87.66,87.95,87.6,87.88,42700.0,78.9793,79.2406,78.9253,79.1775,42700.0
2014-10-13 11:10:00,87.88,87.88,87.55,87.56,46100.0,79.1775,79.1775,78.8802,78.8892,46100.0
2014-10-13 11:20:00,87.53,87.76,87.53,87.62,47200.0,78.8622,79.0694,78.8622,78.9433,47200.0
2014-10-13 11:30:00,87.63,87.87,87.62,87.7,44400.0,78.9523,79.1685,78.9433,79.0154,44400.0
2014-10-13 11:40:00,87.68,87.98,87.68,87.96,38000.0,78.9973,79.2676,78.9973,79.2496,38000.0
2014-10-13 11:50:00,87.97,88.05,87.85,87.88,39000.0,79.2586,79.3307,79.1505,79.1775,39000.0
2014-10-13 12:00:00,87.88,87.96,87.76,87.8,63800.0,79.1775,79.2496,79.0694,79.1055,63800.0
2014-10-13 12:10:00,87.82,88.02,87.79,88.01,90000.0,79.1235,79.3037,79.0965,79.2947,90000.0
2014-10-13 12:20:00,88.03,88.25,87.98,88.25,26900.0,79.3127,79.5109,79.2676,79.5109,26900.0
2014-10-13 12:30:00,88.28,88.39,88.25,88.33,21600.0,79.5379,79.637,79.5109,79.583,21600.0
2014-10-13 12:40:00,88.34,88.5,88.26,88.27,42600.0,79.592,79.7361,79.5199,79.5289,42600.0
2014-10-13 12:50:00,88.28,88.34,88.23,88.26,68000.0,79.5379,79.592,79.4929,79.5199,68000.0
2014-10-13 13:00:00,88.27,88.38,88.27,88.29,62300.0,79.5289,79.628,79.5289,79.5469,62300.0
2014-10-13 13:10:00,88.3,88.31,87.94,88.02,160600.0,79.5559,79.565,79.2316,79.3037,160600.0
2014-10-13 13:20:00,88.03,88.26,88.03,88.26,45500.0,79.3127,79.5199,79.3127,79.5199,45500.0
2014-10-13 13:30:00,88.25,88.32,88.17,88.26,23100.0,79.5109,79.574,79.4388,79.5199,23100.0
2014-10-13 13:40:00,88.25,88.25,88.02,88.03,22200.0,79.5109,79.5109,79.3037,79.3127,22200.0
2014-10-13 13:50:00,88.04,88.11,87.88,87.99,40900.0,79.3217,79.3848,79.1775,79.2766,40900.0
2014-10-13 14:00:00,87.99,88.16,87.85,88.15,48300.0,79.2766,79.4298,79.1505,79.4208,48300.0
2014-10-13 14:10:00,88.15,88.15,87.94,87.94,47800.0,79.4208,79.4208,79.2316,79.2316,47800.0
2014-10-13 14:20:00,87.94,88.09,87.93,88.07,50700.0,79.2316,79.3667,79.2226,79.3487,50700.0
2014-10-13 14:30:00,88.08,88.08,87.89,87.95,43100.0,79.3577,79.3577,79.1866,79.2406,43100.0
2014-10-13 14:40:00,87.95,87.97,87.82,87.82,33300.0,79.2406,79.2586,79.1235,79.1235,33300.0
2014-10-13 14:50:00,87.82,87.93,87.67,87.7,49800.0,79.1235,79.2226,78.9883,79.0154,49800.0
2014-10-13 15:00:00,87.7,87.74,87.6,87.6,62000.0,79.0154,79.0514,78.9253,78.9253,62000.0
2014-10-13 15:10:00,87.6,87.67,87.47,87.48,69800.0,78.9253,78.9883,78.8081,78.8172,69800.0
2014-10-13 15:20:00,87.47,87.52,87.38,87.44,118800.0,78.8081,78.8532,78.7271,78.7811,118800.0
2014-10-13 15:30:00,87.43,87.43,86.9,86.97,244500.0,78.7721,78.7721,78.2946,78.3577,244500.0
2014-10-13 15:40:00,86.98,87.13,86.7,86.78,180300.0,78.3667,78.5018,78.1144,78.1865,180300.0
2014-10-13 15:50:00,86.77,86.86,86.59,86.64,108300.0,78.1775,78.2585,78.0153,78.0603,108300.0
2014-10-14 09:30:00,87.19,87.39,87.04,87.31,66700.0,78.5559,78.7361,78.4207,78.664,66700.0
2014-10-14 09:40:00,87.32,87.42,87.13,87.14,47400.0,78.673,78.7631,78.5018,78.5108,47400.0
2014-10-14 09:50:00,87.11,87.12,86.59,86.71,68300.0,78.4838,78.4928,78.0153,78.1234,68300.0
2014-10-14 10:00:00,86.7,86.98,86.55,86.97,123500.0,78.1144,78.3667,77.9792,78.3577,123500.0
2014-10-14 10:10:00,86.99,87.12,86.71,86.74,126100.0,78.3757,78.4928,78.1234,78.1504,126100.0
2014-10-14 10:20:00,86.75,86.9,86.62,86.82,120600.0,78.1594,78.2946,78.0423,78.2225,120600.0
2014-10-14 10:30:00,86.84,86.97,86.72,86.92,98000.0,78.2405,78.3577,78.1324,78.3126,98000.0
2014-10-14 10:40:00,86.96,87.12,86.89,87.12,32400.0,78.3486,78.4928,78.2856,78.4928,32400.0
2014-10-14 10:50:00,87.16,87.33,87.08,87.12,45800.0,78.5288,78.682,78.4568,78.4928,45800.0
2014-10-14 11:00:00,87.13,87.27,87.05,87.22,62300.0,78.5018,78.6279,78.4297,78.5829,62300.0
2014-10-14 11:10:00,87.21,87.52,87.21,87.48,52700.0,78.5739,78.8532,78.5739,78.8172,52700.0
2014-10-14 11:20:00,87.48,87.49,87.31,87.34,60300.0,78.8172,78.8262,78.664,78.691,60300.0
2014-10-14 11:30:00,87.34,87.5,87.29,87.48,29700.0,78.691,78.8352,78.646,78.8172,29700.0
2014-10-14 11:40:00,87.51,87.71,87.51,87.67,35800.0,78.8442,79.0244,78.8442,78.9883,35800.0
2014-10-14 11:50:00,87.67,87.72,87.57,87.63,28100.0,78.9883,79.0334,78.8982,78.9523,28100.0
2014-10-14 12:00:00,87.67,87.8,87.59,87.75,24000.0,78.9883,79.1055,78.9163,79.0604,24000.0
2014-10-14 12:10:00,87.75,87.76,87.6,87.61,20800.0,79.0604,79.0694,78.9253,78.9343,20800.0
2014-10-14 12:20:00,87.59,87.62,87.44,87.47,39100.0,78.9163,78.9433,78.7811,78.8081,39100.0
2014-10-14 12:30:00,87.47,87.47,87.31,87.32,56000.0,78.8081,78.8081,78.664,78.673,56000.0
2014-10-14 12:40:00,87.31,87.52,87.26,87.52,37900.0,78.664,78.8532,78.6189,78.8532,37900.0
2014-10-14 12:50:00,87.51,87.51,87.38,87.4,41100.0,78.8442,78.8442,78.7271,78.7451,41100.0
2014-10-14 13:00:00,87.41,87.47,87.35,87.39,24200.0,78.7541,78.8081,78.7,78.7361,24200.0
2014-10-14 13:10:00,87.39,87.6,87.37,87.51,24400.0,78.7361,78.9253,78.718,78.8442,24400.0
2014-10-14 13:20:00,87.5,87.5,87.3,87.31,58300.0,78.8352,78.8352,78.655,78.664,58300.0
2014-10-14 13:30:00,87.32,87.41,87.21,87.25,30200.0,78.673,78.7541,78.5739,78.6099,30200.0
2014-10-14 13:40:00,87.26,87.3,87.09,87.24,34800.0,78.6189,78.655,78.4658,78.6009,34800.0
2014-10-14 13:50:00,87.23,87.32,87.17,87.32,14900.0,78.5919,78.673,78.5378,78.673,14900.0
2014-10-14 14:00:00,87.3,87.43,87.2,87.25,65300.0,78.655,78.7721,78.5649,78.6099,65300.0
2014-10-14 14:10:00,87.23,87.42,87.23,87.28,25600.0,78.5919,78.7631,78.5919,78.637,25600.0
2014-10-14 14:20:00,87.27,87.32,87.0,87.02,72400.0,78.6279,78.673,78.3847,78.4027,72400.0
2014-10-14 14:30:00,87.03,87.12,86.84,87.02,56000.0,78.4117,78.4928,78.2405,78.4027,56000.0
2014-10-14 14:40:00,87.03,87.26,87.02,87.18,723600.0,78.4117,78.6189,78.4027,78.5469,723600.0
2014-10-14 14:50:00,87.19,87.2,86.91,86.99,62300.0,78.5559,78.5649,78.3036,78.3757,62300.0
2014-10-14 15:00:00,87.03,87.14,86.77,86.81,41200.0,78.4117,78.5108,78.1775,78.2135,41200.0
2014-10-14 15:10:00,86.84,86.93,86.81,86.81,112000.0,78.2405,78.3216,78.2135,78.2135,112000.0
2014-10-14 15:20:00,86.8,86.84,86.55,86.82,66800.0,78.2045,78.2405,77.9792,78.2225,66800.0
2014-10-14 15:30:00,86.81,87.05,86.62,87.05,52200.0,78.2135,78.4297,78.0423,78.4297,52200.0
2014-10-14 15:40:00,87.06,87.14,86.83,86.9,88800.0,78.4387,78.5108,78.2315,78.2946,88800.0
2014-10-14 15:50:00,86.89,87.01,86.74,86.8,209400.0,78.2856,78.3937,78.1504,78.2045,209400.0
2014-10-15 09:30:00,85.88,85.88,85.24,85.31,169300.0,77.3756,77.3756,76.799,76.862,169300.0
2014-10-15 09:40:00,85.28,85.83,85.0,85.83,96100.0,76.835,77.3305,76.5827,77.3305,96100.0
2014-10-15 09:50:00,85.89,86.1,85.76,86.08,98400.0,77.3846,77.5738,77.2675,77.5558,98400.0
2014-10-15 10:00:00,86.04,86.45,86.03,86.28,55500.0,77.5197,77.8891,77.5107,77.736,55500.0
2014-10-15 10:10:00,86.26,86.49,86.07,86.17,49500.0,77.718,77.9252,77.5468,77.6369,49500.0
2014-10-15 10:20:00,86.16,86.38,86.09,86.12,17700.0,77.6279,77.8261,77.5648,77.5918,17700.0
2014-10-15 10:30:00,86.13,86.16,85.9,86.09,42100.0,77.6008,77.6279,77.3936,77.5648,42100.0
2014-10-15 10:40:00,86.13,86.19,85.75,85.89,91200.0,77.6008,77.6549,77.2585,77.3846,91200.0
2014-10-15 10:50:00,85.91,86.07,85.79,85.97,106600.0,77.4026,77.5468,77.2945,77.4567,106600.0
2014-10-15 11:00:00,85.96,86.28,85.77,86.25,86600.0,77.4477,77.736,77.2765,77.709,86600.0
2014-10-15 11:10:00,86.26,86.31,85.95,85.98,41000.0,77.718,77.763,77.4387,77.4657,41000.0
2014-10-15 11:20:00,85.97,85.97,85.66,85.72,56600.0,77.4567,77.4567,77.1774,77.2314,56600.0
2014-10-15 11:30:00,85.71,85.89,85.55,85.74,114000.0,77.2224,77.3846,77.0783,77.2495,114000.0
2014-10-15 11:40:00,85.75,85.79,85.51,85.55,50500.0,77.2585,77.2945,77.0422,77.0783,50500.0
2014-10-15 11:50:00,85.51,85.73,85.44,85.71,26500.0,77.0422,77.2404,76.9792,77.2224,26500.0
2014-10-15 12:00:00,85.71,85.73,85.55,85.65,21900.0,77.2224,77.2404,77.0783,77.1684,21900.0
2014-10-15 12:10:00,85.61,85.67,85.32,85.39,70800.0,77.1323,77.1864,76.871,76.9341,70800.0
2014-10-15 12:20:00,85.39,85.59,85.38,85.46,44200.0,76.9341,77.1143,76.9251,76.9972,44200.0
2014-10-15 12:30:00,85.46,85.54,85.37,85.42,36700.0,76.9972,77.0693,76.9161,76.9611,36700.0
2014-10-15 12:40:00,85.43,85.45,85.14,85.26,28900.0,76.9702,76.9882,76.7089,76.817,28900.0
2014-10-15 12:50:00,85.13,85.29,85.01,85.06,47600.0,76.6999,76.844,76.5917,76.6368,47600.0
2014-10-15 13:00:00,85.07,85.3,85.02,85.27,89000.0,76.6458,76.853,76.6008,76.826,89000.0
2014-10-15 13:10:00,85.26,85.28,84.79,84.81,43300.0,76.817,76.835,76.3935,76.4116,43300.0
2014-10-15 13:20:00,84.81,84.81,84.4,84.56,75900.0,76.4116,76.4116,76.0422,76.1863,75900.0
2014-10-15 13:30:00,84.55,84.83,84.52,84.74,69300.0,76.1773,76.4296,76.1503,76.3485,69300.0
2014-10-15 13:40:00,84.72,85.05,84.67,85.02,32300.0,76.3305,76.6278,76.2854,76.6008,32300.0
2014-10-15 13:50:00,85.07,85.13,84.86,84.86,68500.0,76.6458,76.6999,76.4566,76.4566,68500.0
2014-10-15 14:00:00,84.85,84.97,84.62,84.85,61400.0,76.4476,76.5557,76.2404,76.4476,61400.0
2014-10-15 14:10:00,84.86,85.32,84.84,85.24,78700.0,76.4566,76.871,76.4386,76.799,78700.0
2014-10-15 14:20:00,85.23,85.33,85.02,85.18,47100.0,76.79,76.8801,76.6008,76.7449,47100.0
2014-10-15 14:30:00,85.19,85.64,85.13,85.64,101700.0,76.7539,77.1594,76.6999,77.1594,101700.0
2014-10-15 14:40:00,85.65,85.72,85.38,85.5,88600.0,77.1684,77.2314,76.9251,77.0332,88600.0
2014-10-15 14:50:00,85.53,85.77,85.52,85.74,67800.0,77.0603,77.2765,77.0512,77.2495,67800.0
2014-10-15 15:00:00,85.75,85.95,85.64,85.9,113200.0,77.2585,77.4387,77.1594,77.3936,113200.0
2014-10-15 15:10:00,85.88,86.06,85.55,85.67,72400.0,77.3756,77.5378,77.0783,77.1864,72400.0
2014-10-15 15:20:00,85.71,86.3,85.6,86.29,110500.0,77.2224,77.754,77.1233,77.745,110500.0
2014-10-15 15:30:00,86.32,86.63,86.22,86.58,66000.0,77.772,78.0513,77.6819,78.0063,66000.0
2014-10-15 15:40:00,86.64,86.8,86.41,86.45,68700.0,78.0603,78.2045,77.8531,77.8891,68700.0
2014-10-15 15:50:00,86.42,86.6,86.35,86.44,160700.0,77.8621,78.0243,77.7991,77.8801,160700.0
2014-10-16 09:30:00,84.68,85.65,84.64,85.65,89300.0,76.2944,77.1684,76.2584,77.1684,89300.0
2014-10-16 09:40:00,85.7,85.73,85.32,85.64,53200.0,77.2134,77.2404,76.871,77.1594,53200.0
2014-10-16 09:50:00,85.65,85.87,85.65,85.81,33700.0,77.1684,77.3666,77.1684,77.3125,33700.0
2014-10-16 10:00:00,85.8,85.87,85.47,85.71,44800.0,77.3035,77.3666,77.0062,77.2224,44800.0
2014-10-16 10:10:00,85.71,85.71,85.05,85.31,53500.0,77.2224,77.2224,76.6278,76.862,53500.0
2014-10-16 10:20:00,85.31,86.13,85.25,85.68,98100.0,76.862,77.6008,76.808,77.1954,98100.0
2014-10-16 10:30:00,85.67,85.93,85.59,85.77,93300.0,77.1864,77.4206,77.1143,77.2765,93300.0
2014-10-16 10:40:00,85.76,86.19,85.61,86.14,53700.0,77.2675,77.6549,77.1323,77.6098,53700.0
2014-10-16 10:50:00,86.15,86.38,86.02,86.08,95200.0,77.6189,77.8261,77.5017,77.5558,95200.0
2014-10-16 11:00:00,86.07,86.12,85.88,86.03,78800.0,77.5468,77.5918,77.3756,77.5107,78800.0
2014-10-16 11:10:00,86.01,86.28,85.98,86.2,79600.0,77.4927,77.736,77.4657,77.6639,79600.0
2014-10-16 11:20:00,86.2,86.5,86.18,86.49,72500.0,77.6639,77.9342,77.6459,77.9252,72500.0
2014-10-16 11:30:00,86.48,86.63,86.24,86.26,93600.0,77.9162,78.0513,77.6999,77.718,93600.0
2014-10-16 11:40:00,86.26,86.44,86.08,86.11,49200.0,77.718,77.8801,77.5558,77.5828,49200.0
2014-10-16 11:50:00,86.08,86.18,85.92,86.06,78400.0,77.5558,77.6459,77.4116,77.5378,78400.0
2014-10-16 12:00:00,86.06,86.17,85.88,86.1,122600.0,77.5378,77.6369,77.3756,77.5738,122600.0
2014-10-16 12:10:00,86.09,86.25,86.03,86.22,147600.0,77.5648,77.709,77.5107,77.6819,147600.0
2014-10-16 12:20:00,86.23,86.36,86.09,86.14,27800.0,77.6909,77.8081,77.5648,77.6098,27800.0
2014-10-16 12:30:00,86.13,86.19,86.0,86.13,104200.0,77.6008,77.6549,77.4837,77.6008,104200.0
2014-10-16 12:40:00,86.13,86.26,86.12,86.26,42500.0,77.6008,77.718,77.5918,77.718,42500.0
2014-10-16 12:50:00,86.26,86.56,86.26,86.51,48400.0,77.718,77.9883,77.718,77.9432,48400.0
2014-10-16 13:00:00,86.52,86.79,86.52,86.76,63000.0,77.9522,78.1955,77.9522,78.1685,63000.0
2014-10-16 13:10:00,86.74,86.84,86.67,86.78,35700.0,78.1504,78.2405,78.0874,78.1865,35700.0
2014-10-16 13:20:00,86.81,87.01,86.7,86.88,52900.0,78.2135,78.3937,78.1144,78.2766,52900.0
2014-10-16 13:30:00,86.88,87.04,86.83,87.01,35800.0,78.2766,78.4207,78.2315,78.3937,35800.0
2014-10-16 13:40:00,87.0,87.15,86.96,87.0,29600.0,78.3847,78.5198,78.3486,78.3847,29600.0
2014-10-16 13:50:00,87.01,87.01,86.63,86.7,25800.0,78.3937,78.3937,78.0513,78.1144,25800.0
2014-10-16 14:00:00,86.68,86.9,86.64,86.87,13200.0,78.0964,78.2946,78.0603,78.2676,13200.0
2014-10-16 14:10:00,86.87,86.92,86.63,86.71,22700.0,78.2676,78.3126,78.0513,78.1234,22700.0
2014-10-16 14:20:00,86.68,86.8,86.56,86.69,29500.0,78.0964,78.2045,77.9883,78.1054,29500.0
2014-10-16 14:30:00,86.77,86.85,86.67,86.8,71300.0,78.1775,78.2495,78.0874,78.2045,71300.0
2014-10-16 14:40:00,86.8,86.8,86.37,86.39,71800.0,78.2045,78.2045,77.8171,77.8351,71800.0
2014-10-16 14:50:00,86.39,86.56,86.38,86.42,81200.0,77.8351,77.9883,77.8261,77.8621,81200.0
2014-10-16 15:00:00,86.42,86.52,86.23,86.42,127300.0,77.8621,77.9522,77.6909,77.8621,127300.0
2014-10-16 15:10:00,86.42,86.77,86.39,86.58,85900.0,77.8621,78.1775,77.8351,78.0063,85900.0
2014-10-16 15:20:00,86.59,86.74,86.55,86.7,75000.0,78.0153,78.1504,77.9792,78.1144,75000.0
2014-10-16 15:30:00,86.71,86.74,86.46,86.48,114900.0,78.1234,78.1504,77.8982,77.9162,114900.0
2014-10-16 15:40:00,86.49,86.67,86.48,86.57,66800.0,77.9252,78.0874,77.9162,77.9973,66800.0
2014-10-16 15:50:00,86.58,86.78,86.47,86.5,93400.0,78.0063,78.1865,77.9072,77.9342,93400.0
2014-10-17 09:30:00,87.57,87.85,87.36,87.4,96100.0,78.8982,79.1505,78.709,78.7451,96100.0
2014-10-17 09:40:00,87.4,87.42,87.24,87.32,98400.0,78.7451,78.7631,78.6009,78.673,98400.0
2014-10-17 09:50:00,87.34,87.62,87.34,87.53,59400.0,78.691,78.9433,78.691,78.8622,59400.0
2014-10-17 10:00:00,87.54,87.76,87.47,87.69,128100.0,78.8712,79.0694,78.8081,79.0064,128100.0
2014-10-17 10:10:00,87.69,87.87,87.65,87.8,77500.0,79.0064,79.1685,78.9703,79.1055,77500.0
2014-10-17 10:20:00,87.8,87.98,87.71,87.97,38200.0,79.1055,79.2676,79.0244,79.2586,38200.0
2014-10-17 10:30:00,87.98,87.98,87.71,87.73,41900.0,79.2676,79.2676,79.0244,79.0424,41900.0
2014-10-17 10:40:00,87.73,87.79,87.65,87.65,35600.0,79.0424,79.0965,78.9703,78.9703,35600.0
2014-10-17 10:50:00,87.67,87.84,87.66,87.83,240800.0,78.9883,79.1415,78.9793,79.1325,240800.0
2014-10-17 11:00:00,87.82,87.9,87.76,87.88,190300.0,79.1235,79.1956,79.0694,79.1775,190300.0
2014-10-17 11:10:00,87.89,88.03,87.87,88.03,61600.0,79.1866,79.3127,79.1685,79.3127,61600.0
2014-10-17 11:20:00,88.03,88.07,87.95,88.02,16600.0,79.3127,79.3487,79.2406,79.3037,16600.0
2014-10-17 11:30:00,88.02,88.12,87.95,88.12,61300.0,79.3037,79.3938,79.2406,79.3938,61300.0
2014-10-17 11:40:00,88.12,88.23,88.08,88.17,34900.0,79.3938,79.4929,79.3577,79.4388,34900.0
2014-10-17 11:50:00,88.18,88.23,88.05,88.05,20900.0,79.4478,79.4929,79.3307,79.3307,20900.0
2014-10-17 12:00:00,88.04,88.15,88.04,88.09,40500.0,79.3217,79.4208,79.3217,79.3667,40500.0
2014-10-17 12:10:00,88.09,88.1,87.88,87.89,22600.0,79.3667,79.3758,79.1775,79.1866,22600.0
2014-10-17 12:20:00,87.89,87.96,87.89,87.94,18400.0,79.1866,79.2496,79.1866,79.2316,18400.0
2014-10-17 12:30:00,87.95,88.07,87.95,88.03,56400.0,79.2406,79.3487,79.2406,79.3127,56400.0
2014-10-17 12:40:00,88.03,88.04,87.92,87.97,23000.0,79.3127,79.3217,79.2136,79.2586,23000.0
2014-10-17 12:50:00,87.97,87.99,87.84,87.94,32500.0,79.2586,79.2766,79.1415,79.2316,32500.0
2014-10-17 13:00:00,87.96,88.05,87.78,87.78,17700.0,79.2496,79.3307,79.0874,79.0874,17700.0
2014-10-17 13:10:00,87.76,87.79,87.64,87.76,19000.0,79.0694,79.0965,78.9613,79.0694,19000.0
2014-10-17 13:20:00,87.76,87.77,87.62,87.64,14500.0,79.0694,79.0784,78.9433,78.9613,14500.0
2014-10-17 13:30:00,87.6,87.77,87.57,87.77,20600.0,78.9253,79.0784,78.8982,79.0784,20600.0
2014-10-17 13:40:00,87.75,87.76,87.66,87.67,17900.0,79.0604,79.0694,78.9793,78.9883,17900.0
2014-10-17 13:50:00,87.61,87.69,87.51,87.6,54600.0,78.9343,79.0064,78.8442,78.9253,54600.0
2014-10-17 14:00:00,87.59,87.6,87.24,87.29,144200.0,78.9163,78.9253,78.6009,78.646,144200.0
2014-10-17 14:10:00,87.29,87.43,87.25,87.32,27400.0,78.646,78.7721,78.6099,78.673,27400.0
2014-10-17 14:20:00,87.32,87.49,87.3,87.43,31600.0,78.673,78.8262,78.655,78.7721,31600.0
2014-10-17 14:30:00,87.45,87.53,87.39,87.44,36400.0,78.7901,78.8622,78.7361,78.7811,36400.0
2014-10-17 14:40:00,87.47,87.66,87.46,87.58,19500.0,78.8081,78.9793,78.7991,78.9072,19500.0
2014-10-17 14:50:00,87.57,87.59,87.47,87.56,43600.0,78.8982,78.9163,78.8081,78.8892,43600.0
2014-10-17 15:00:00,87.58,87.58,87.29,87.45,39800.0,78.9072,78.9072,78.646,78.7901,39800.0
2014-10-17 15:10:00,87.46,87.76,87.46,87.68,29900.0,78.7991,79.0694,78.7991,78.9973,29900.0
2014-10-17 15:20:00,87.69,87.74,87.62,87.69,20600.0,79.0064,79.0514,78.9433,79.0064,20600.0
2014-10-17 15:30:00,87.72,87.85,87.68,87.76,31600.0,79.0334,79.1505,78.9973,79.0694,31600.0
2014-10-17 15:40:00,87.76,87.9,87.71,87.77,45400.0,79.0694,79.1956,79.0244,79.0784,45400.0
2014-10-17 15:50:00,87.78,87.8,87.63,87.64,85000.0,79.0874,79.1055,78.9523,78.9613,85000.0
2014-10-20 09:30:00,87.46,87.83,87.38,87.82,74000.0,78.7991,79.1325,78.7271,79.1235,74000.0
2014-10-20 09:40:00,87.84,87.98,87.78,87.8,41200.0,79.1415,79.2676,79.0874,79.1055,41200.0
2014-10-20 09:50:00,87.76,87.94,87.66,87.93,51400.0,79.0694,79.2316,78.9793,79.2226,51400.0
2014-10-20 10:00:00,87.96,87.99,87.75,87.76,18000.0,79.2496,79.2766,79.0604,79.0694,18000.0
2014-10-20 10:10:00,87.76,87.89,87.73,87.81,37600.0,79.0694,79.1866,79.0424,79.1145,37600.0
2014-10-20 10:20:00,87.85,88.15,87.81,88.05,11800.0,79.1505,79.4208,79.1145,79.3307,11800.0
2014-10-20 10:30:00,88.07,88.1,87.97,88.0,22600.0,79.3487,79.3758,79.2586,79.2857,22600.0
2014-10-20 10:40:00,88.02,88.16,87.95,88.03,19800.0,79.3037,79.4298,79.2406,79.3127,19800.0
2014-10-20 10:50:00,88.0,88.06,87.91,88.01,21800.0,79.2857,79.3397,79.2046,79.2947,21800.0
2014-10-20 11:00:00,87.96,88.03,87.85,88.01,33700.0,79.2496,79.3127,79.1505,79.2947,33700.0
2014-10-20 11:10:00,88.01,88.1,87.88,88.07,28100.0,79.2947,79.3758,79.1775,79.3487,28100.0
2014-10-20 11:20:00,88.07,88.13,88.03,88.08,23700.0,79.3487,79.4028,79.3127,79.3577,23700.0
2014-10-20 11:30:00,88.04,88.11,87.95,88.04,22700.0,79.3217,79.3848,79.2406,79.3217,22700.0
2014-10-20 11:40:00,88.03,88.09,88.01,88.08,42500.0,79.3127,79.3667,79.2947,79.3577,42500.0
2014-10-20 11:50:00,88.08,88.08,88.01,88.07,28500.0,79.3577,79.3577,79.2947,79.3487,28500.0
2014-10-20 12:00:00,88.06,88.16,88.06,88.12,24900.0,79.3397,79.4298,79.3397,79.3938,24900.0
2014-10-20 12:10:00,88.1,88.21,88.08,88.14,46700.0,79.3758,79.4749,79.3577,79.4118,46700.0
2014-10-20 12:20:00,88.16,88.19,88.09,88.12,16400.0,79.4298,79.4568,79.3667,79.3938,16400.0
2014-10-20 12:30:00,88.12,88.15,88.01,88.09,51600.0,79.3938,79.4208,79.2947,79.3667,51600.0
2014-10-20 12:40:00,88.08,88.12,88.01,88.07,19200.0,79.3577,79.3938,79.2947,79.3487,19200.0
2014-10-20 12:50:00,88.07,88.11,87.96,88.0,19400.0,79.3487,79.3848,79.2496,79.2857,19400.0
2014-10-20 13:00:00,88.0,88.09,87.95,88.09,97800.0,79.2857,79.3667,79.2406,79.3667,97800.0
2014-10-20 13:10:00,88.09,88.18,88.04,88.16,32000.0,79.3667,79.4478,79.3217,79.4298,32000.0
2014-10-20 13:20:00,88.17,88.27,88.14,88.24,24700.0,79.4388,79.5289,79.4118,79.5019,24700.0
2014-10-20 13:30:00,88.24,88.28,88.19,88.26,21700.0,79.5019,79.5379,79.4568,79.5199,21700.0
2014-10-20 13:40:00,88.25,88.28,88.16,88.16,28500.0,79.5109,79.5379,79.4298,79.4298,28500.0
2014-10-20 13:50:00,88.18,88.22,88.17,88.19,60700.0,79.4478,79.4839,79.4388,79.4568,60700.0
2014-10-20 14:00:00,88.19,88.35,88.18,88.34,42900.0,79.4568,79.601,79.4478,79.592,42900.0
2014-10-20 14:10:00,88.35,88.42,88.33,88.34,21100.0,79.601,79.6641,79.583,79.592,21100.0
2014-10-20 14:20:00,88.34,88.39,88.3,88.34,27900.0,79.592,79.637,79.5559,79.592,27900.0
2014-10-20 14:30:00,88.34,88.39,88.32,88.38,17800.0,79.592,79.637,79.574,79.628,17800.0
2014-10-20 14:40:00,88.38,88.44,88.35,88.41,36100.0,79.628,79.6821,79.601,79.6551,36100.0
2014-10-20 14:50:00,88.41,88.43,88.35,88.42,35400.0,79.6551,79.6731,79.601,79.6641,35400.0
2014-10-20 15:00:00,88.44,88.59,88.43,88.55,40300.0,79.6821,79.8172,79.6731,79.7812,40300.0
2014-10-20 15:10:00,88.56,88.58,88.49,88.49,22000.0,79.7902,79.8082,79.7271,79.7271,22000.0
2014-10-20 15:20:00,88.48,88.48,88.41,88.42,41400.0,79.7181,79.7181,79.6551,79.6641,41400.0
2014-10-20 15:30:00,88.44,88.53,88.43,88.47,46300.0,79.6821,79.7632,79.6731,79.7091,46300.0
2014-10-20 15:40:00,88.49,88.6,88.48,88.55,41600.0,79.7271,79.8262,79.7181,79.7812,41600.0
2014-10-20 15:50:00,88.58,88.63,88.55,88.59,38200.0,79.8082,79.8533,79.7812,79.8172,38200.0
2014-10-21 09:30:00,89.31,89.42,89.1,89.38,51500.0,80.4659,80.565,80.2767,80.529,51500.0
2014-10-21 09:40:00,89.36,89.53,89.27,89.51,38100.0,80.511,80.6641,80.4299,80.6461,38100.0
2014-10-21 09:50:00,89.5,89.63,89.5,89.55,59400.0,80.6371,80.7542,80.6371,80.6822,59400.0
2014-10-21 10:00:00,89.57,89.62,89.47,89.53,160200.0,80.7002,80.7452,80.6101,80.6641,160200.0
2014-10-21 10:10:00,89.52,89.62,89.48,89.6,115800.0,80.6551,80.7452,80.6191,80.7272,115800.0
2014-10-21 10:20:00,89.6,89.7,89.56,89.64,70900.0,80.7272,80.8173,80.6912,80.7633,70900.0
2014-10-21 10:30:00,89.65,89.72,89.64,89.7,83900.0,80.7723,80.8353,80.7633,80.8173,83900.0
2014-10-21 10:40:00,89.7,89.85,89.69,89.84,69200.0,80.8173,80.9525,80.8083,80.9434,69200.0
2014-10-21 10:50:00,89.84,89.84,89.78,89.8,59900.0,80.9434,80.9434,80.8894,80.9074,59900.0
2014-10-21 11:00:00,89.81,89.92,89.78,89.9,64300.0,80.9164,81.0155,80.8894,80.9975,64300.0
2014-10-21 11:10:00,89.9,89.9,89.81,89.84,38500.0,80.9975,80.9975,80.9164,80.9434,38500.0
2014-10-21 11:20:00,89.85,89.96,89.83,89.95,24600.0,80.9525,81.0516,80.9344,81.0426,24600.0
2014-10-21 11:30:00,89.96,90.04,89.94,90.0,31000.0,81.0516,81.1236,81.0335,81.0876,31000.0
2014-10-21 11:40:00,90.0,90.11,90.0,90.01,102100.0,81.0876,81.1867,81.0876,81.0966,102100.0
2014-10-21 11:50:00,90.01,90.04,89.98,90.03,34700.0,81.0966,81.1236,81.0696,81.1146,34700.0
2014-10-21 12:00:00,90.03,90.07,90.03,90.04,27900.0,81.1146,81.1507,81.1146,81.1236,27900.0
2014-10-21 12:10:00,90.04,90.09,90.04,90.08,22600.0,81.1236,81.1687,81.1236,81.1597,22600.0
2014-10-21 12:20:00,90.1,90.12,90.04,90.08,16000.0,81.1777,81.1957,81.1236,81.1597,16000.0
2014-10-21 12:30:00,90.07,90.07,90.03,90.03,14600.0,81.1507,81.1507,81.1146,81.1146,14600.0
2014-10-21 12:40:00,90.05,90.05,89.97,89.97,13500.0,81.1327,81.1327,81.0606,81.0606,13500.0
2014-10-21 12:50:00,89.98,89.98,89.92,89.95,35500.0,81.0696,81.0696,81.0155,81.0426,35500.0
2014-10-21 13:00:00,89.94,89.99,89.93,89.96,20300.0,81.0335,81.0786,81.0245,81.0516,20300.0
2014-10-21 13:10:00,89.95,89.98,89.92,89.93,20200.0,81.0426,81.0696,81.0155,81.0245,20200.0
2014-10-21 13:20:00,89.93,89.96,89.87,89.96,38800.0,81.0245,81.0516,80.9705,81.0516,38800.0
2014-10-21 13:30:00,89.96,90.17,89.96,90.15,34300.0,81.0516,81.2408,81.0516,81.2228,34300.0
2014-10-21 13:40:00,90.12,90.2,90.11,90.17,42400.0,81.1957,81.2678,81.1867,81.2408,42400.0
2014-10-21 13:50:00,90.17,90.21,90.15,90.18,63700.0,81.2408,81.2768,81.2228,81.2498,63700.0
2014-10-21 14:00:00,90.17,90.26,90.13,90.24,22700.0,81.2408,81.3219,81.2047,81.3038,22700.0
2014-10-21 14:10:00,90.25,90.28,90.21,90.23,15700.0,81.3128,81.3399,81.2768,81.2948,15700.0
2014-10-21 14:20:00,90.24,90.25,90.2,90.23,50100.0,81.3038,81.3128,81.2678,81.2948,50100.0
2014-10-21 14:30:00,90.22,90.29,90.21,90.29,118700.0,81.2858,81.3489,81.2768,81.3489,118700.0
2014-10-21 14:40:00,90.3,90.32,90.17,90.18,85400.0,81.3579,81.3759,81.2408,81.2498,85400.0
2014-10-21 14:50:00,90.18,90.25,90.17,90.22,31300.0,81.2498,81.3128,81.2408,81.2858,31300.0
2014-10-21 15:00:00,90.22,90.29,90.21,90.27,28700.0,81.2858,81.3489,81.2768,81.3309,28700.0
2014-10-21 15:10:00,90.26,90.39,90.25,90.36,71000.0,81.3219,81.439,81.3128,81.412,71000.0
2014-10-21 15:20:00,90.36,90.48,90.36,90.47,28700.0,81.412,81.5201,81.412,81.5111,28700.0
2014-10-21 15:30:00,90.47,90.47,90.29,90.3,46800.0,81.5111,81.5111,81.3489,81.3579,46800.0
2014-10-21 15:40:00,90.3,90.4,90.28,90.4,31500.0,81.3579,81.448,81.3399,81.448,31500.0
2014-10-21 15:50:00,90.39,90.45,90.34,90.45,33400.0,81.439,81.493,81.3939,81.493,33400.0
2014-10-22 09:30:00,90.67,90.67,90.29,90.29,34400.0,81.6913,81.6913,81.3489,81.3489,34400.0
2014-10-22 09:40:00,90.29,90.53,90.27,90.48,14100.0,81.3489,81.5651,81.3309,81.5201,14100.0
2014-10-22 09:50:00,90.59,90.73,90.59,90.71,17100.0,81.6192,81.7453,81.6192,81.7273,17100.0
2014-10-22 10:00:00,90.72,90.74,90.43,90.44,176000.0,81.7363,81.7543,81.475,81.484,176000.0
2014-10-22 10:10:00,90.44,90.5,90.39,90.5,38200.0,81.484,81.5381,81.439,81.5381,38200.0
2014-10-22 10:20:00,90.51,90.63,90.49,90.59,29600.0,81.5471,81.6552,81.5291,81.6192,29600.0
2014-10-22 10:30:00,90.58,90.69,90.48,90.6,76900.0,81.6102,81.7093,81.5201,81.6282,76900.0
2014-10-22 10:40:00,90.6,90.63,90.51,90.57,117700.0,81.6282,81.6552,81.5471,81.6012,117700.0
2014-10-22 10:50:00,90.57,90.67,90.55,90.58,67000.0,81.6012,81.6913,81.5831,81.6102,67000.0
2014-10-22 11:00:00,90.57,90.67,90.55,90.62,43600.0,81.6012,81.6913,81.5831,81.6462,43600.0
2014-10-22 11:10:00,90.62,90.77,90.61,90.72,134200.0,81.6462,81.7814,81.6372,81.7363,134200.0
2014-10-22 11:20:00,90.71,90.77,90.66,90.68,38300.0,81.7273,81.7814,81.6822,81.7003,38300.0
2014-10-22 11:30:00,90.68,90.77,90.64,90.73,25800.0,81.7003,81.7814,81.6642,81.7453,25800.0
2014-10-22 11:40:00,90.72,90.75,90.64,90.65,19600.0,81.7363,81.7633,81.6642,81.6732,19600.0
2014-10-22 11:50:00,90.65,90.67,90.57,90.58,39500.0,81.6732,81.6913,81.6012,81.6102,39500.0
2014-10-22 12:00:00,90.59,90.63,90.52,90.56,20500.0,81.6192,81.6552,81.5561,81.5921,20500.0
2014-10-22 12:10:00,90.56,90.57,90.32,90.34,34600.0,81.5921,81.6012,81.3759,81.3939,34600.0
2014-10-22 12:20:00,90.34,90.46,90.34,90.43,34400.0,81.3939,81.5021,81.3939,81.475,34400.0
2014-10-22 12:30:00,90.42,90.43,90.24,90.26,55600.0,81.466,81.475,81.3038,81.3219,55600.0
2014-10-22 12:40:00,90.24,90.3,90.07,90.07,32800.0,81.3038,81.3579,81.1507,81.1507,32800.0
2014-10-22 12:50:00,90.05,90.24,90.01,90.24,37500.0,81.1327,81.3038,81.0966,81.3038,37500.0
2014-10-22 13:00:00,90.24,90.33,90.19,90.33,22600.0,81.3038,81.3849,81.2588,81.3849,22600.0
2014-10-22 13:10:00,90.34,90.34,90.2,90.23,57100.0,81.3939,81.3939,81.2678,81.2948,57100.0
2014-10-22 13:20:00,90.23,90.24,90.0,90.05,191700.0,81.2948,81.3038,81.0876,81.1327,191700.0
2014-10-22 13:30:00,90.03,90.09,89.94,90.08,53400.0,81.1146,81.1687,81.0335,81.1597,53400.0
2014-10-22 13:40:00,90.09,90.15,90.03,90.04,22500.0,81.1687,81.2228,81.1146,81.1236,22500.0
2014-10-22 13:50:00,90.03,90.13,89.97,89.97,24900.0,81.1146,81.2047,81.0606,81.0606,24900.0
2014-10-22 14:00:00,89.97,90.04,89.9,90.02,56200.0,81.0606,81.1236,80.9975,81.1056,56200.0
2014-10-22 14:10:00,90.02,90.08,89.93,89.99,51200.0,81.1056,81.1597,81.0245,81.0786,51200.0
2014-10-22 14:20:00,89.98,90.03,89.88,89.95,27000.0,81.0696,81.1146,80.9795,81.0426,27000.0
2014-10-22 14:30:00,89.95,89.97,89.81,89.85,31900.0,81.0426,81.0606,80.9164,80.9525,31900.0
2014-10-22 14:40:00,89.89,90.07,89.87,90.06,30300.0,80.9885,81.1507,80.9705,81.1417,30300.0
2014-10-22 14:50:00,90.05,90.15,89.93,90.14,84100.0,81.1327,81.2228,81.0245,81.2137,84100.0
2014-10-22 15:00:00,90.14,90.16,90.05,90.06,53100.0,81.2137,81.2318,81.1327,81.1417,53100.0
2014-10-22 15:10:00,90.07,90.09,89.99,90.01,29600.0,81.1507,81.1687,81.0786,81.0966,29600.0
2014-10-22 15:20:00,89.99,90.02,89.94,90.0,73100.0,81.0786,81.1056,81.0335,81.0876,73100.0
2014-10-22 15:30:00,89.99,89.99,89.81,89.85,44200.0,81.0786,81.0786,80.9164,80.9525,44200.0
2014-10-22 15:40:00,89.84,89.84,89.66,89.66,46100.0,80.9434,80.9434,80.7813,80.7813,46100.0
2014-10-22 15:50:00,89.65,89.74,89.64,89.68,39600.0,80.7723,80.8534,80.7633,80.7993,39600.0
2014-10-23 09:30:00,90.67,90.7,90.55,90.67,48800.0,81.6913,81.7183,81.5831,81.6913,48800.0
2014-10-23 09:40:00,90.67,90.71,90.5,90.52,24700.0,81.6913,81.7273,81.5381,81.5561,24700.0
2014-10-23 09:50:00,90.56,90.66,90.51,90.57,30200.0,81.5921,81.6822,81.5471,81.6012,30200.0
2014-10-23 10:00:00,90.6,90.96,90.59,90.89,55100.0,81.6282,81.9525,81.6192,81.8895,55100.0
2014-10-23 10:10:00,90.88,91.04,90.85,90.97,28500.0,81.8805,82.0246,81.8534,81.9615,28500.0
2014-10-23 10:20:00,90.99,90.99,90.85,90.88,29600.0,81.9796,81.9796,81.8534,81.8805,29600.0
2014-10-23 10:30:00,90.9,90.95,90.88,90.9,24400.0,81.8985,81.9435,81.8805,81.8985,24400.0
2014-10-23 10:40:00,90.91,91.09,90.84,91.03,82700.0,81.9075,82.0697,81.8444,82.0156,82700.0
2014-10-23 10:50:00,91.03,91.1,91.02,91.09,53100.0,82.0156,82.0787,82.0066,82.0697,53100.0
2014-10-23 11:00:00,91.09,91.16,91.03,91.14,42300.0,82.0697,82.1327,82.0156,82.1147,42300.0
2014-10-23 11:10:00,91.15,91.2,91.12,91.13,101900.0,82.1237,82.1688,82.0967,82.1057,101900.0
2014-10-23 11:20:00,91.13,91.13,91.05,91.05,38600.0,82.1057,82.1057,82.0336,82.0336,38600.0
2014-10-23 11:30:00,91.05,91.14,90.98,90.99,286500.0,82.0336,82.1147,81.9706,81.9796,286500.0
2014-10-23 11:40:00,90.99,91.05,90.99,91.05,41800.0,81.9796,82.0336,81.9796,82.0336,41800.0
2014-10-23 11:50:00,91.05,91.08,91.03,91.05,12400.0,82.0336,82.0607,82.0156,82.0336,12400.0
2014-10-23 12:00:00,91.05,91.12,91.03,91.11,44900.0,82.0336,82.0967,82.0156,82.0877,44900.0
2014-10-23 12:10:00,91.1,91.12,91.05,91.08,34600.0,82.0787,82.0967,82.0336,82.0607,34600.0
2014-10-23 12:20:00,91.07,91.19,91.06,91.18,15900.0,82.0516,82.1598,82.0426,82.1508,15900.0
2014-10-23 12:30:00,91.18,91.18,91.03,91.05,41900.0,82.1508,82.1508,82.0156,82.0336,41900.0
2014-10-23 12:40:00,91.05,91.07,91.01,91.01,11400.0,82.0336,82.0516,81.9976,81.9976,11400.0
2014-10-23 12:50:00,91.01,91.09,90.96,91.01,19400.0,81.9976,82.0697,81.9525,81.9976,19400.0
2014-10-23 13:00:00,91.01,91.09,91.0,91.09,18400.0,81.9976,82.0697,81.9886,82.0697,18400.0
2014-10-23 13:10:00,91.09,91.11,91.06,91.07,23700.0,82.0697,82.0877,82.0426,82.0516,23700.0
2014-10-23 13:20:00,91.06,91.13,91.02,91.13,37400.0,82.0426,82.1057,82.0066,82.1057,37400.0
2014-10-23 13:30:00,91.13,91.2,91.1,91.17,28300.0,82.1057,82.1688,82.0787,82.1417,28300.0
2014-10-23 13:40:00,91.17,91.22,91.13,91.21,17300.0,82.1417,82.1868,82.1057,82.1778,17300.0
2014-10-23 13:50:00,91.22,91.22,91.17,91.2,14700.0,82.1868,82.1868,82.1417,82.1688,14700.0
2014-10-23 14:00:00,91.19,91.28,91.19,91.26,22300.0,82.1598,82.2409,82.1598,82.2228,22300.0
2014-10-23 14:10:00,91.26,91.37,91.26,91.37,27900.0,82.2228,82.3219,82.2228,82.3219,27900.0
2014-10-23 14:20:00,91.38,91.45,91.34,91.43,34800.0,82.3309,82.394,82.2949,82.376,34800.0
2014-10-23 14:30:00,91.43,91.43,91.34,91.36,19000.0,82.376,82.376,82.2949,82.3129,19000.0
2014-10-23 14:40:00,91.36,91.37,91.3,91.33,32100.0,82.3129,82.3219,82.2589,82.2859,32100.0
2014-10-23 14:50:00,91.34,91.34,90.92,91.11,251400.0,82.2949,82.2949,81.9165,82.0877,251400.0
2014-10-23 15:00:00,91.1,91.1,90.83,90.91,79600.0,82.0787,82.0787,81.8354,81.9075,79600.0
2014-10-23 15:10:00,90.9,91.05,90.86,90.93,57000.0,81.8985,82.0336,81.8624,81.9255,57000.0
2014-10-23 15:20:00,90.91,90.99,90.84,90.88,53000.0,81.9075,81.9796,81.8444,81.8805,53000.0
2014-10-23 15:30:00,90.88,91.13,90.87,91.01,90600.0,81.8805,82.1057,81.8715,81.9976,90600.0
2014-10-23 15:40:00,91.01,91.04,90.92,91.0,82700.0,81.9976,82.0246,81.9165,81.9886,82700.0
2014-10-23 15:50:00,91.01,91.07,90.81,90.91,63200.0,81.9976,82.0516,81.8174,81.9075,63200.0
2014-10-24 09:30:00,91.1,91.23,90.87,91.17,134800.0,82.0787,82.1958,81.8715,82.1417,134800.0
2014-10-24 09:40:00,91.18,91.22,91.06,91.07,27500.0,82.1508,82.1868,82.0426,82.0516,27500.0
2014-10-24 09:50:00,91.08,91.08,90.9,90.9,23100.0,82.0607,82.0607,81.8985,81.8985,23100.0
2014-10-24 10:00:00,90.93,91.11,90.68,90.83,68900.0,81.9255,82.0877,81.7003,81.8354,68900.0
2014-10-24 10:10:00,90.77,91.06,90.77,91.03,21200.0,81.7814,82.0426,81.7814,82.0156,21200.0
2014-10-24 10:20:00,91.03,91.05,90.87,90.92,74300.0,82.0156,82.0336,81.8715,81.9165,74300.0
2014-10-24 10:30:00,90.92,91.12,90.92,91.05,56200.0,81.9165,82.0967,81.9165,82.0336,56200.0
2014-10-24 10:40:00,91.05,91.09,90.98,91.04,77400.0,82.0336,82.0697,81.9706,82.0246,77400.0
2014-10-24 10:50:00,91.03,91.18,91.03,91.15,196900.0,82.0156,82.1508,82.0156,82.1237,196900.0
2014-10-24 11:00:00,91.14,91.18,91.05,91.06,44100.0,82.1147,82.1508,82.0336,82.0426,44100.0
2014-10-24 11:10:00,91.07,91.2,91.07,91.2,36600.0,82.0516,82.1688,82.0516,82.1688,36600.0
2014-10-24 11:20:00,91.19,91.23,91.14,91.17,75600.0,82.1598,82.1958,82.1147,82.1417,75600.0
2014-10-24 11:30:00,91.15,91.31,91.14,91.29,46300.0,82.1237,82.2679,82.1147,82.2499,46300.0
2014-10-24 11:40:00,91.3,91.4,91.3,91.33,23800.0,82.2589,82.349,82.2589,82.2859,23800.0
2014-10-24 11:50:00,91.34,91.36,91.27,91.3,16400.0,82.2949,82.3129,82.2318,82.2589,16400.0
2014-10-24 12:00:00,91.3,91.31,91.25,91.26,16000.0,82.2589,82.2679,82.2138,82.2228,16000.0
2014-10-24 12:10:00,91.27,91.42,91.26,91.34,29300.0,82.2318,82.367,82.2228,82.2949,29300.0
2014-10-24 12:20:00,91.34,91.34,91.24,91.26,15300.0,82.2949,82.2949,82.2048,82.2228,15300.0
2014-10-24 12:30:00,91.26,91.32,91.24,91.25,14500.0,82.2228,82.2769,82.2048,82.2138,14500.0
2014-10-24 12:40:00,91.25,91.29,91.25,91.26,12400.0,82.2138,82.2499,82.2138,82.2228,12400.0
2014-10-24 12:50:00,91.27,91.27,91.12,91.18,32100.0,82.2318,82.2318,82.0967,82.1508,32100.0
2014-10-24 13:00:00,91.16,91.22,91.13,91.14,25100.0,82.1327,82.1868,82.1057,82.1147,25100.0
2014-10-24 13:10:00,91.14,91.17,91.04,91.06,26000.0,82.1147,82.1417,82.0246,82.0426,26000.0
2014-10-24 13:20:00,91.06,91.13,91.06,91.12,22000.0,82.0426,82.1057,82.0426,82.0967,22000.0
2014-10-24 13:30:00,91.13,91.27,91.11,91.27,25300.0,82.1057,82.2318,82.0877,82.2318,25300.0
2014-10-24 13:40:00,91.25,91.29,91.25,91.28,12400.0,82.2138,82.2499,82.2138,82.2409,12400.0
2014-10-24 13:50:00,91.27,91.31,91.25,91.27,42500.0,82.2318,82.2679,82.2138,82.2318,42500.0
2014-10-24 14:00:00,91.27,91.35,91.24,91.34,20200.0,82.2318,82.3039,82.2048,82.2949,20200.0
2014-10-24 14:10:00,91.33,91.34,91.27,91.28,101500.0,82.2859,82.2949,82.2318,82.2409,101500.0
2014-10-24 14:20:00,91.28,91.37,91.28,91.33,37200.0,82.2409,82.3219,82.2409,82.2859,37200.0
2014-10-24 14:30:00,91.33,91.36,91.27,91.33,42400.0,82.2859,82.3129,82.2318,82.2859,42400.0
2014-10-24 14:40:00,91.33,91.39,91.33,91.39,35100.0,82.2859,82.34,82.2859,82.34,35100.0
2014-10-24 14:50:00,91.39,91.39,91.33,91.35,21900.0,82.34,82.34,82.2859,82.3039,21900.0
2014-10-24 15:00:00,91.34,91.44,91.34,91.4,50400.0,82.2949,82.385,82.2949,82.349,50400.0
2014-10-24 15:10:00,91.4,91.4,91.31,91.36,29600.0,82.349,82.349,82.2679,82.3129,29600.0
2014-10-24 15:20:00,91.36,91.39,91.33,91.38,25400.0,82.3129,82.34,82.2859,82.3309,25400.0
2014-10-24 15:30:00,91.39,91.43,91.36,91.42,49500.0,82.34,82.376,82.3129,82.367,49500.0
2014-10-24 15:40:00,91.42,91.54,91.42,91.5,50500.0,82.367,82.4751,82.367,82.4391,50500.0
2014-10-24 15:50:00,91.52,91.56,91.47,91.52,32400.0,82.4571,82.4931,82.412,82.4571,32400.0
2014-10-27 09:30:00,91.22,91.45,91.11,91.18,41600.0,82.1868,82.394,82.0877,82.1508,41600.0
2014-10-27 09:40:00,91.23,91.26,91.13,91.15,8100.0,82.1958,82.2228,82.1057,82.1237,8100.0
2014-10-27 09:50:00,91.04,91.05,90.92,90.99,13900.0,82.0246,82.0336,81.9165,81.9796,13900.0
2014-10-27 10:00:00,90.99,91.04,90.83,91.04,42800.0,81.9796,82.0246,81.8354,82.0246,42800.0
2014-10-27 10:10:00,91.04,91.25,91.0,91.22,25300.0,82.0246,82.2138,81.9886,82.1868,25300.0
2014-10-27 10:20:00,91.23,91.24,91.15,91.16,26800.0,82.1958,82.2048,82.1237,82.1327,26800.0
2014-10-27 10:30:00,91.17,91.22,91.06,91.16,43100.0,82.1417,82.1868,82.0426,82.1327,43100.0
2014-10-27 10:40:00,91.15,91.45,91.15,91.42,29700.0,82.1237,82.394,82.1237,82.367,29700.0
2014-10-27 10:50:00,91.41,91.41,91.24,91.31,27300.0,82.358,82.358,82.2048,82.2679,27300.0
2014-10-27 11:00:00,91.32,91.41,91.26,91.41,21700.0,82.2769,82.358,82.2228,82.358,21700.0
2014-10-27 11:10:00,91.42,91.53,91.37,91.38,75500.0,82.367,82.4661,82.3219,82.3309,75500.0
2014-10-27 11:20:00,91.4,91.41,91.35,91.41,17300.0,82.349,82.358,82.3039,82.358,17300.0
2014-10-27 11:30:00,91.43,91.45,91.2,91.25,25000.0,82.376,82.394,82.1688,82.2138,25000.0
2014-10-27 11:40:00,91.25,91.27,91.17,91.23,19200.0,82.2138,82.2318,82.1417,82.1958,19200.0
2014-10-27 11:50:00,91.17,91.21,91.12,91.17,26600.0,82.1417,82.1778,82.0967,82.1417,26600.0
2014-10-27 12:00:00,91.16,91.34,91.16,91.29,40900.0,82.1327,82.2949,82.1327,82.2499,40900.0
2014-10-27 12:10:00,91.31,91.31,91.18,91.24,68800.0,82.2679,82.2679,82.1508,82.2048,68800.0
2014-10-27 12:20:00,91.26,91.29,91.15,91.17,31100.0,82.2228,82.2499,82.1237,82.1417,31100.0
2014-10-27 12:30:00,91.2,91.27,91.14,91.24,23200.0,82.1688,82.2318,82.1147,82.2048,23200.0
2014-10-27 12:40:00,91.23,91.33,91.2,91.24,28800.0,82.1958,82.2859,82.1688,82.2048,28800.0
2014-10-27 12:50:00,91.23,91.33,91.23,91.3,26100.0,82.1958,82.2859,82.1958,82.2589,26100.0
2014-10-27 13:00:00,91.31,91.47,91.31,91.42,33700.0,82.2679,82.412,82.2679,82.367,33700.0
2014-10-27 13:10:00,91.43,91.5,91.4,91.49,27500.0,82.376,82.4391,82.349,82.4301,27500.0
2014-10-27 13:20:00,91.5,91.51,91.36,91.38,47100.0,82.4391,82.4481,82.3129,82.3309,47100.0
2014-10-27 13:30:00,91.38,91.4,91.27,91.31,41900.0,82.3309,82.349,82.2318,82.2679,41900.0
2014-10-27 13:40:00,91.29,91.34,91.27,91.3,17600.0,82.2499,82.2949,82.2318,82.2589,17600.0
2014-10-27 13:50:00,91.31,91.32,91.24,91.31,24500.0,82.2679,82.2769,82.2048,82.2679,24500.0
2014-10-27 14:00:00,91.3,91.31,91.25,91.29,21900.0,82.2589,82.2679,82.2138,82.2499,21900.0
2014-10-27 14:10:00,91.3,91.39,91.28,91.38,28600.0,82.2589,82.34,82.2409,82.3309,28600.0
2014-10-27 14:20:00,91.39,91.4,91.26,91.3,20600.0,82.34,82.349,82.2228,82.2589,20600.0
2014-10-27 14:30:00,91.31,91.36,91.22,91.32,17400.0,82.2679,82.3129,82.1868,82.2769,17400.0
2014-10-27 14:40:00,91.33,91.35,91.28,91.31,37300.0,82.2859,82.3039,82.2409,82.2679,37300.0
2014-10-27 14:50:00,91.32,91.35,91.2,91.26,29400.0,82.2769,82.3039,82.1688,82.2228,29400.0
2014-10-27 15:00:00,91.25,91.35,91.25,91.28,21100.0,82.2138,82.3039,82.2138,82.2409,21100.0
2014-10-27 15:10:00,91.28,91.39,91.27,91.38,10400.0,82.2409,82.34,82.2318,82.3309,10400.0
2014-10-27 15:20:00,91.37,91.37,91.3,91.31,9400.0,82.3219,82.3219,82.2589,82.2679,9400.0
2014-10-27 15:30:00,91.31,91.39,91.27,91.37,39100.0,82.2679,82.34,82.2318,82.3219,39100.0
2014-10-27 15:40:00,91.36,91.47,91.34,91.44,71700.0,82.3129,82.412,82.2949,82.385,71700.0
2014-10-27 15:50:00,91.45,91.48,91.39,91.39,86300.0,82.394,82.421,82.34,82.34,86300.0
2014-10-28 09:30:00,91.74,91.89,91.69,91.82,45700.0,82.6553,82.7904,82.6102,82.7274,45700.0
2014-10-28 09:40:00,91.82,91.88,91.71,91.88,337900.0,82.7274,82.7814,82.6283,82.7814,337900.0
2014-10-28 09:50:00,91.88,91.97,91.84,91.88,53600.0,82.7814,82.8625,82.7454,82.7814,53600.0
2014-10-28 10:00:00,91.88,92.03,91.87,91.92,87800.0,82.7814,82.9166,82.7724,82.8175,87800.0
2014-10-28 10:10:00,91.91,91.97,91.88,91.88,64900.0,82.8085,82.8625,82.7814,82.7814,64900.0
2014-10-28 10:20:00,91.88,91.93,91.86,91.93,62600.0,82.7814,82.8265,82.7634,82.8265,62600.0
2014-10-28 10:30:00,91.93,91.99,91.9,91.98,68500.0,82.8265,82.8805,82.7995,82.8715,68500.0
2014-10-28 10:40:00,91.98,92.02,91.91,91.92,49300.0,82.8715,82.9076,82.8085,82.8175,49300.0
2014-10-28 10:50:00,91.92,92.03,91.91,91.99,68200.0,82.8175,82.9166,82.8085,82.8805,68200.0
2014-10-28 11:00:00,92.0,92.09,91.99,92.06,44800.0,82.8896,82.9706,82.8805,82.9436,44800.0
2014-10-28 11:10:00,92.05,92.14,92.03,92.12,55400.0,82.9346,83.0157,82.9166,82.9977,55400.0
2014-10-28 11:20:00,92.12,92.15,92.09,92.12,49600.0,82.9977,83.0247,82.9706,82.9977,49600.0
2014-10-28 11:30:00,92.12,92.15,92.09,92.12,109100.0,82.9977,83.0247,82.9706,82.9977,109100.0
2014-10-28 11:40:00,92.12,92.16,92.05,92.05,112400.0,82.9977,83.0337,82.9346,82.9346,112400.0
2014-10-28 11:50:00,92.05,92.05,91.97,91.97,39800.0,82.9346,82.9346,82.8625,82.8625,39800.0
2014-10-28 12:00:00,91.97,92.05,91.96,92.02,44500.0,82.8625,82.9346,82.8535,82.9076,44500.0
2014-10-28 12:10:00,92.03,92.09,92.01,92.02,53600.0,82.9166,82.9706,82.8986,82.9076,53600.0
2014-10-28 12:20:00,92.02,92.07,92.01,92.04,54500.0,82.9076,82.9526,82.8986,82.9256,54500.0
2014-10-28 12:30:00,92.04,92.05,91.99,92.01,11800.0,82.9256,82.9346,82.8805,82.8986,11800.0
2014-10-28 12:40:00,92.0,92.0,91.91,91.97,18700.0,82.8896,82.8896,82.8085,82.8625,18700.0
2014-10-28 12:50:00,91.96,92.0,91.96,91.99,17700.0,82.8535,82.8896,82.8535,82.8805,17700.0
2014-10-28 13:00:00,91.98,92.05,91.98,92.03,8500.0,82.8715,82.9346,82.8715,82.9166,8500.0
2014-10-28 13:10:00,92.03,92.05,92.0,92.0,10600.0,82.9166,82.9346,82.8896,82.8896,10600.0
2014-10-28 13:20:00,92.01,92.09,92.0,92.07,13800.0,82.8986,82.9706,82.8896,82.9526,13800.0
2014-10-28 13:30:00,92.09,92.13,92.05,92.11,14700.0,82.9706,83.0067,82.9346,82.9887,14700.0
2014-10-28 13:40:00,92.13,92.18,92.12,92.16,15300.0,83.0067,83.0517,82.9977,83.0337,15300.0
2014-10-28 13:50:00,92.16,92.2,92.16,92.19,9800.0,83.0337,83.0697,83.0337,83.0607,9800.0
2014-10-28 14:00:00,92.19,92.22,92.16,92.18,42400.0,83.0607,83.0878,83.0337,83.0517,42400.0
2014-10-28 14:10:00,92.18,92.2,92.15,92.15,9700.0,83.0517,83.0697,83.0247,83.0247,9700.0
2014-10-28 14:20:00,92.15,92.25,92.15,92.25,38500.0,83.0247,83.1148,83.0247,83.1148,38500.0
2014-10-28 14:30:00,92.26,92.29,92.23,92.25,44300.0,83.1238,83.1508,83.0968,83.1148,44300.0
2014-10-28 14:40:00,92.26,92.27,92.2,92.2,17200.0,83.1238,83.1328,83.0697,83.0697,17200.0
2014-10-28 14:50:00,92.21,92.24,92.18,92.23,7300.0,83.0788,83.1058,83.0517,83.0968,7300.0
2014-10-28 15:00:00,92.23,92.4,92.22,92.38,34000.0,83.0968,83.2499,83.0878,83.2319,34000.0
2014-10-28 15:10:00,92.38,92.44,92.36,92.42,23900.0,83.2319,83.286,83.2139,83.268,23900.0
2014-10-28 15:20:00,92.4,92.46,92.37,92.42,23400.0,83.2499,83.304,83.2229,83.268,23400.0
2014-10-28 15:30:00,92.43,92.52,92.42,92.5,37600.0,83.277,83.3581,83.268,83.34,37600.0
2014-10-28 15:40:00,92.5,92.51,92.36,92.37,51600.0,83.34,83.349,83.2139,83.2229,51600.0
2014-10-28 15:50:00,92.38,92.57,92.38,92.55,37500.0,83.2319,83.4031,83.2319,83.3851,37500.0
2014-10-29 09:30:00,92.51,92.7,92.44,92.7,58400.0,83.349,83.5202,83.286,83.5202,58400.0
2014-10-29 09:40:00,92.73,92.74,92.59,92.63,17800.0,83.5473,83.5563,83.4211,83.4572,17800.0
2014-10-29 09:50:00,92.64,92.76,92.61,92.73,38700.0,83.4662,83.5743,83.4391,83.5473,38700.0
2014-10-29 10:00:00,92.74,92.74,92.49,92.5,50000.0,83.5563,83.5563,83.331,83.34,50000.0
2014-10-29 10:10:00,92.49,92.55,92.45,92.49,57000.0,83.331,83.3851,83.295,83.331,57000.0
2014-10-29 10:20:00,92.48,92.5,92.34,92.41,33900.0,83.322,83.34,83.1959,83.259,33900.0
2014-10-29 10:30:00,92.41,92.55,92.41,92.44,28900.0,83.259,83.3851,83.259,83.286,28900.0
2014-10-29 10:40:00,92.45,92.45,92.32,92.32,45200.0,83.295,83.295,83.1779,83.1779,45200.0
2014-10-29 10:50:00,92.32,92.35,92.28,92.35,29900.0,83.1779,83.2049,83.1418,83.2049,29900.0
2014-10-29 11:00:00,92.35,92.45,92.33,92.43,114800.0,83.2049,83.295,83.1869,83.277,114800.0
2014-10-29 11:10:00,92.44,92.45,92.36,92.43,19100.0,83.286,83.295,83.2139,83.277,19100.0
2014-10-29 11:20:00,92.42,92.53,92.41,92.48,12400.0,83.268,83.3671,83.259,83.322,12400.0
2014-10-29 11:30:00,92.48,92.49,92.38,92.42,17600.0,83.322,83.331,83.2319,83.268,17600.0
2014-10-29 11:40:00,92.4,92.48,92.39,92.45,12500.0,83.2499,83.322,83.2409,83.295,12500.0
2014-10-29 11:50:00,92.44,92.48,92.42,92.45,10000.0,83.286,83.322,83.268,83.295,10000.0
2014-10-29 12:00:00,92.45,92.45,92.3,92.37,21500.0,83.295,83.295,83.1598,83.2229,21500.0
2014-10-29 12:10:00,92.37,92.38,92.33,92.34,9200.0,83.2229,83.2319,83.1869,83.1959,9200.0
2014-10-29 12:20:00,92.33,92.33,92.23,92.25,8600.0,83.1869,83.1869,83.0968,83.1148,8600.0
2014-10-29 12:30:00,92.24,92.31,92.21,92.28,20000.0,83.1058,83.1689,83.0788,83.1418,20000.0
2014-10-29 12:40:00,92.28,92.33,92.25,92.27,9300.0,83.1418,83.1869,83.1148,83.1328,9300.0
2014-10-29 12:50:00,92.27,92.33,92.23,92.28,17300.0,83.1328,83.1869,83.0968,83.1418,17300.0
2014-10-29 13:00:00,92.29,92.31,92.26,92.27,17300.0,83.1508,83.1689,83.1238,83.1328,17300.0
2014-10-29 13:10:00,92.26,92.31,92.25,92.27,11400.0,83.1238,83.1689,83.1148,83.1328,11400.0
2014-10-29 13:20:00,92.27,92.31,92.25,92.29,26900.0,83.1328,83.1689,83.1148,83.1508,26900.0
2014-10-29 13:30:00,92.28,92.29,92.13,92.15,28200.0,83.1418,83.1508,83.0067,83.0247,28200.0
2014-10-29 13:40:00,92.15,92.21,92.1,92.19,43600.0,83.0247,83.0788,82.9796,83.0607,43600.0
2014-10-29 13:50:00,92.19,92.26,92.16,92.24,10800.0,83.0607,83.1238,83.0337,83.1058,10800.0
2014-10-29 14:00:00,92.23,92.23,91.86,92.01,18300.0,83.0968,83.0968,82.7634,82.8986,18300.0
2014-10-29 14:10:00,92.07,92.13,91.7,91.88,53400.0,82.9526,83.0067,82.6193,82.7814,53400.0
2014-10-29 14:20:00,91.88,92.2,91.88,92.19,67000.0,82.7814,83.0697,82.7814,83.0607,67000.0
2014-10-29 14:30:00,92.16,92.26,92.01,92.09,74800.0,83.0337,83.1238,82.8986,82.9706,74800.0
2014-10-29 14:40:00,92.08,92.19,91.93,91.97,22500.0,82.9616,83.0607,82.8265,82.8625,22500.0
2014-10-29 14:50:00,91.97,92.18,91.89,92.16,32300.0,82.8625,83.0517,82.7904,83.0337,32300.0
2014-10-29 15:00:00,92.15,92.17,91.84,91.84,43500.0,83.0247,83.0427,82.7454,82.7454,43500.0
2014-10-29 15:10:00,91.88,92.07,91.8,92.07,49600.0,82.7814,82.9526,82.7094,82.9526,49600.0
2014-10-29 15:20:00,92.08,92.12,91.98,92.1,25800.0,82.9616,82.9977,82.8715,82.9796,25800.0
2014-10-29 15:30:00,92.14,92.37,92.13,92.35,50900.0,83.0157,83.2229,83.0067,83.2049,50900.0
2014-10-29 15:40:00,92.35,92.42,92.32,92.32,53100.0,83.2049,83.268,83.1779,83.1779,53100.0
2014-10-29 15:50:00,92.33,92.35,92.26,92.3,142500.0,83.1869,83.2049,83.1238,83.1598,142500.0
2014-10-30 09:30:00,92.08,92.43,92.08,92.35,26500.0,82.9616,83.277,82.9616,83.2049,26500.0
2014-10-30 09:40:00,92.33,92.42,92.26,92.33,94900.0,83.1869,83.268,83.1238,83.1869,94900.0
2014-10-30 09:50:00,92.34,92.45,92.09,92.09,110600.0,83.1959,83.295,82.9706,82.9706,110600.0
2014-10-30 10:00:00,92.08,92.19,91.97,92.14,30000.0,82.9616,83.0607,82.8625,83.0157,30000.0
2014-10-30 10:10:00,92.12,92.28,92.06,92.28,16300.0,82.9977,83.1418,82.9436,83.1418,16300.0
2014-10-30 10:20:00,92.22,92.34,92.19,92.32,16200.0,83.0878,83.1959,83.0607,83.1779,16200.0
2014-10-30 10:30:00,92.33,92.4,92.24,92.26,26000.0,83.1869,83.2499,83.1058,83.1238,26000.0
2014-10-30 10:40:00,92.26,92.34,92.2,92.21,44800.0,83.1238,83.1959,83.0697,83.0788,44800.0
2014-10-30 10:50:00,92.21,92.41,92.21,92.41,27500.0,83.0788,83.259,83.0788,83.259,27500.0
2014-10-30 11:00:00,92.4,92.49,92.37,92.4,40000.0,83.2499,83.331,83.2229,83.2499,40000.0
2014-10-30 11:10:00,92.42,92.53,92.4,92.46,17000.0,83.268,83.3671,83.2499,83.304,17000.0
2014-10-30 11:20:00,92.5,92.5,92.39,92.44,10800.0,83.34,83.34,83.2409,83.286,10800.0
2014-10-30 11:30:00,92.45,92.53,92.4,92.45,71800.0,83.295,83.3671,83.2499,83.295,71800.0
2014-10-30 11:40:00,92.46,92.61,92.43,92.55,36300.0,83.304,83.4391,83.277,83.3851,36300.0
2014-10-30 11:50:00,92.56,92.66,92.53,92.65,18600.0,83.3941,83.4842,83.3671,83.4752,18600.0
2014-10-30 12:00:00,92.66,92.66,92.6,92.64,9500.0,83.4842,83.4842,83.4301,83.4662,9500.0
2014-10-30 12:10:00,92.65,92.67,92.57,92.61,18200.0,83.4752,83.4932,83.4031,83.4391,18200.0
2014-10-30 12:20:00,92.61,92.72,92.61,92.7,33100.0,83.4391,83.5383,83.4391,83.5202,33100.0
2014-10-30 12:30:00,92.7,92.75,92.7,92.7,11000.0,83.5202,83.5653,83.5202,83.5202,11000.0
2014-10-30 12:40:00,92.71,92.73,92.69,92.73,7900.0,83.5292,83.5473,83.5112,83.5473,7900.0
2014-10-30 12:50:00,92.72,92.72,92.67,92.69,20700.0,83.5383,83.5383,83.4932,83.5112,20700.0
2014-10-30 13:00:00,92.7,92.73,92.68,92.68,21200.0,83.5202,83.5473,83.5022,83.5022,21200.0
2014-10-30 13:10:00,92.72,92.94,92.71,92.89,26700.0,83.5383,83.7365,83.5292,83.6914,26700.0
2014-10-30 13:20:00,92.9,93.0,92.7,92.97,19300.0,83.7004,83.7905,83.5202,83.7635,19300.0
2014-10-30 13:30:00,92.97,93.01,91.22,93.01,16800.0,83.7635,83.7995,82.1868,83.7995,16800.0
2014-10-30 13:40:00,93.0,93.05,92.96,93.03,26200.0,83.7905,83.8356,83.7545,83.8176,26200.0
2014-10-30 13:50:00,93.04,93.16,93.04,93.11,83600.0,83.8266,83.9347,83.8266,83.8896,83600.0
2014-10-30 14:00:00,93.12,93.18,93.09,93.17,28200.0,83.8986,83.9527,83.8716,83.9437,28200.0
2014-10-30 14:10:00,93.15,93.2,93.03,93.04,27300.0,83.9257,83.9707,83.8176,83.8266,27300.0
2014-10-30 14:20:00,93.01,93.03,92.96,92.97,14900.0,83.7995,83.8176,83.7545,83.7635,14900.0
2014-10-30 14:30:00,93.0,93.02,92.97,93.01,12300.0,83.7905,83.8085,83.7635,83.7995,12300.0
2014-10-30 14:40:00,93.0,93.04,92.84,92.84,37100.0,83.7905,83.8266,83.6464,83.6464,37100.0
2014-10-30 14:50:00,92.85,92.86,92.61,92.67,54000.0,83.6554,83.6644,83.4391,83.4932,54000.0
2014-10-30 15:00:00,92.68,92.76,92.66,92.7,22100.0,83.5022,83.5743,83.4842,83.5202,22100.0
2014-10-30 15:10:00,92.7,92.8,92.7,92.75,23100.0,83.5202,83.6103,83.5202,83.5653,23100.0
2014-10-30 15:20:00,92.78,92.79,92.61,92.68,93800.0,83.5923,83.6013,83.4391,83.5022,93800.0
2014-10-30 15:30:00,92.69,92.81,92.68,92.75,156300.0,83.5112,83.6193,83.5022,83.5653,156300.0
2014-10-30 15:40:00,92.76,92.88,92.74,92.87,106200.0,83.5743,83.6824,83.5563,83.6734,106200.0
2014-10-30 15:50:00,92.87,93.0,92.86,92.96,191100.0,83.6734,83.7905,83.6644,83.7545,191100.0
2014-10-31 09:30:00,94.02,94.2,93.93,93.98,59400.0,84.7095,84.8717,84.6284,84.6735,59400.0
2014-10-31 09:40:00,93.98,94.01,93.82,93.82,85200.0,84.6735,84.7005,84.5293,84.5293,85200.0
2014-10-31 09:50:00,93.86,93.92,93.78,93.85,51500.0,84.5654,84.6194,84.4933,84.5564,51500.0
2014-10-31 10:00:00,93.83,93.92,93.75,93.76,26300.0,84.5383,84.6194,84.4663,84.4753,26300.0
2014-10-31 10:10:00,93.75,93.97,93.7,93.93,24600.0,84.4663,84.6645,84.4212,84.6284,24600.0
2014-10-31 10:20:00,93.93,94.04,93.93,94.01,33700.0,84.6284,84.7275,84.6284,84.7005,33700.0
2014-10-31 10:30:00,94.04,94.06,93.93,93.94,22500.0,84.7275,84.7456,84.6284,84.6374,22500.0
2014-10-31 10:40:00,93.96,93.99,93.87,93.91,31500.0,84.6555,84.6825,84.5744,84.6104,31500.0
2014-10-31 10:50:00,93.9,94.02,93.9,93.97,23300.0,84.6014,84.7095,84.6014,84.6645,23300.0
2014-10-31 11:00:00,93.95,94.06,93.9,94.01,26900.0,84.6464,84.7456,84.6014,84.7005,26900.0
2014-10-31 11:10:00,94.01,94.05,93.98,94.02,28300.0,84.7005,84.7365,84.6735,84.7095,28300.0
2014-10-31 11:20:00,94.02,94.11,94.0,94.08,17900.0,84.7095,84.7906,84.6915,84.7636,17900.0
2014-10-31 11:30:00,94.09,94.09,93.98,93.98,35600.0,84.7726,84.7726,84.6735,84.6735,35600.0
2014-10-31 11:40:00,93.96,94.0,93.93,93.94,26400.0,84.6555,84.6915,84.6284,84.6374,26400.0
2014-10-31 11:50:00,93.94,93.94,93.83,93.88,32900.0,84.6374,84.6374,84.5383,84.5834,32900.0
2014-10-31 12:00:00,93.88,93.88,93.81,93.86,36100.0,84.5834,84.5834,84.5203,84.5654,36100.0
2014-10-31 12:10:00,93.85,93.87,93.8,93.8,10200.0,84.5564,84.5744,84.5113,84.5113,10200.0
2014-10-31 12:20:00,93.8,93.82,93.75,93.81,15400.0,84.5113,84.5293,84.4663,84.5203,15400.0
2014-10-31 12:30:00,93.82,93.87,93.8,93.8,45000.0,84.5293,84.5744,84.5113,84.5113,45000.0
2014-10-31 12:40:00,93.81,93.87,93.79,93.86,13500.0,84.5203,84.5744,84.5023,84.5654,13500.0
2014-10-31 12:50:00,93.86,93.93,93.86,93.93,74200.0,84.5654,84.6284,84.5654,84.6284,74200.0
2014-10-31 13:00:00,93.93,93.95,93.89,93.92,13000.0,84.6284,84.6464,84.5924,84.6194,13000.0
2014-10-31 13:10:00,93.9,93.93,93.89,93.91,14200.0,84.6014,84.6284,84.5924,84.6104,14200.0
2014-10-31 13:20:00,93.91,93.97,93.9,93.92,149400.0,84.6104,84.6645,84.6014,84.6194,149400.0
2014-10-31 13:30:00,93.92,93.94,93.84,93.87,43000.0,84.6194,84.6374,84.5473,84.5744,43000.0
2014-10-31 13:40:00,93.87,93.9,93.85,93.87,43200.0,84.5744,84.6014,84.5564,84.5744,43200.0
2014-10-31 13:50:00,93.87,93.88,93.8,93.81,81400.0,84.5744,84.5834,84.5113,84.5203,81400.0
2014-10-31 14:00:00,93.81,93.85,93.8,93.83,42000.0,84.5203,84.5564,84.5113,84.5383,42000.0
2014-10-31 14:10:00,93.83,93.92,93.83,93.89,39300.0,84.5383,84.6194,84.5383,84.5924,39300.0
2014-10-31 14:20:00,93.88,93.91,93.86,93.87,30400.0,84.5834,84.6104,84.5654,84.5744,30400.0
2014-10-31 14:30:00,93.88,93.89,93.84,93.87,14100.0,84.5834,84.5924,84.5473,84.5744,14100.0
2014-10-31 14:40:00,93.87,93.88,93.74,93.74,189600.0,84.5744,84.5834,84.4572,84.4572,189600.0
2014-10-31 14:50:00,93.74,93.81,93.74,93.8,17600.0,84.4572,84.5203,84.4572,84.5113,17600.0
2014-10-31 15:00:00,93.8,93.83,93.75,93.8,58900.0,84.5113,84.5383,84.4663,84.5113,58900.0
2014-10-31 15:10:00,93.79,93.81,93.76,93.76,18200.0,84.5023,84.5203,84.4753,84.4753,18200.0
2014-10-31 15:20:00,93.77,93.89,93.75,93.86,40900.0,84.4843,84.5924,84.4663,84.5654,40900.0
2014-10-31 15:30:00,93.86,93.91,93.84,93.88,32300.0,84.5654,84.6104,84.5473,84.5834,32300.0
2014-10-31 15:40:00,93.88,93.98,93.88,93.97,41200.0,84.5834,84.6735,84.5834,84.6645,41200.0
2014-10-31 15:50:00,93.99,94.06,93.98,94.0,482000.0,84.6825,84.7456,84.6735,84.6915,482000.0
2014-11-03 09:30:00,94.14,94.21,94.03,94.08,31500.0,84.8176,84.8807,84.7185,84.7636,31500.0
2014-11-03 09:40:00,94.13,94.16,94.07,94.09,6400.0,84.8086,84.8357,84.7546,84.7726,6400.0
2014-11-03 09:50:00,94.13,94.32,94.13,94.26,23100.0,84.8086,84.9798,84.8086,84.9258,23100.0
2014-11-03 10:00:00,94.27,94.39,94.17,94.17,24300.0,84.9348,85.0429,84.8447,84.8447,24300.0
2014-11-03 10:10:00,94.17,94.23,94.07,94.07,26500.0,84.8447,84.8987,84.7546,84.7546,26500.0
2014-11-03 10:20:00,94.04,94.09,94.0,94.05,17500.0,84.7275,84.7726,84.6915,84.7365,17500.0
2014-11-03 10:30:00,94.03,94.2,94.03,94.15,24800.0,84.7185,84.8717,84.7185,84.8266,24800.0
2014-11-03 10:40:00,94.15,94.17,94.04,94.04,17600.0,84.8266,84.8447,84.7275,84.7275,17600.0
2014-11-03 10:50:00,94.03,94.24,94.03,94.22,41800.0,84.7185,84.9077,84.7185,84.8897,41800.0
2014-11-03 11:00:00,94.23,94.23,94.19,94.21,4600.0,84.8987,84.8987,84.8627,84.8807,4600.0
2014-11-03 11:10:00,94.22,94.24,94.15,94.15,12800.0,84.8897,84.9077,84.8266,84.8266,12800.0
2014-11-03 11:20:00,94.15,94.19,94.13,94.17,13300.0,84.8266,84.8627,84.8086,84.8447,13300.0
2014-11-03 11:30:00,94.17,94.2,94.13,94.19,9800.0,84.8447,84.8717,84.8086,84.8627,9800.0
2014-11-03 11:40:00,94.19,94.27,94.18,94.27,87800.0,84.8627,84.9348,84.8537,84.9348,87800.0
2014-11-03 11:50:00,94.26,94.29,94.24,94.25,71900.0,84.9258,84.9528,84.9077,84.9167,71900.0
2014-11-03 12:00:00,94.26,94.29,94.22,94.26,19700.0,84.9258,84.9528,84.8897,84.9258,19700.0
2014-11-03 12:10:00,94.27,94.29,94.22,94.25,15700.0,84.9348,84.9528,84.8897,84.9167,15700.0
2014-11-03 12:20:00,94.24,94.26,94.23,94.24,5900.0,84.9077,84.9258,84.8987,84.9077,5900.0
2014-11-03 12:30:00,94.27,94.3,94.24,94.29,161500.0,84.9348,84.9618,84.9077,84.9528,161500.0
2014-11-03 12:40:00,94.28,94.33,94.27,94.33,14700.0,84.9438,84.9888,84.9348,84.9888,14700.0
2014-11-03 12:50:00,94.33,94.46,94.3,94.43,26600.0,84.9888,85.1059,84.9618,85.0789,26600.0
2014-11-03 13:00:00,94.41,94.41,94.33,94.35,25500.0,85.0609,85.0609,84.9888,85.0068,25500.0
2014-11-03 13:10:00,94.36,94.36,94.33,94.35,13500.0,85.0158,85.0158,84.9888,85.0068,13500.0
2014-11-03 13:20:00,94.34,94.4,94.33,94.38,31700.0,84.9978,85.0519,84.9888,85.0339,31700.0
2014-11-03 13:30:00,94.38,94.41,94.36,94.38,21400.0,85.0339,85.0609,85.0158,85.0339,21400.0
2014-11-03 13:40:00,94.38,94.4,94.34,94.34,39800.0,85.0339,85.0519,84.9978,84.9978,39800.0
2014-11-03 13:50:00,94.33,94.37,94.32,94.32,23400.0,84.9888,85.0249,84.9798,84.9798,23400.0
2014-11-03 14:00:00,94.32,94.35,94.25,94.28,32700.0,84.9798,85.0068,84.9167,84.9438,32700.0
2014-11-03 14:10:00,94.29,94.34,94.29,94.32,13400.0,84.9528,84.9978,84.9528,84.9798,13400.0
2014-11-03 14:20:00,94.3,94.34,94.25,94.25,16300.0,84.9618,84.9978,84.9167,84.9167,16300.0
2014-11-03 14:30:00,94.23,94.23,94.09,94.13,69900.0,84.8987,84.8987,84.7726,84.8086,69900.0
2014-11-03 14:40:00,94.13,94.15,94.05,94.09,50100.0,84.8086,84.8266,84.7365,84.7726,50100.0
2014-11-03 14:50:00,94.1,94.13,94.06,94.07,49700.0,84.7816,84.8086,84.7456,84.7546,49700.0
2014-11-03 15:00:00,94.07,94.17,94.07,94.14,18100.0,84.7546,84.8447,84.7546,84.8176,18100.0
2014-11-03 15:10:00,94.14,94.16,94.07,94.09,65000.0,84.8176,84.8357,84.7546,84.7726,65000.0
2014-11-03 15:20:00,94.09,94.1,93.94,93.95,20500.0,84.7726,84.7816,84.6374,84.6464,20500.0
2014-11-03 15:30:00,93.96,94.06,93.96,94.02,32300.0,84.6555,84.7456,84.6555,84.7095,32300.0
2014-11-03 15:40:00,94.03,94.11,94.0,94.04,50500.0,84.7185,84.7906,84.6915,84.7275,50500.0
2014-11-03 15:50:00,94.04,94.15,94.04,94.14,80500.0,84.7275,84.8266,84.7275,84.8176,80500.0
2014-11-04 09:30:00,93.85,93.94,93.79,93.88,41200.0,84.5564,84.6374,84.5023,84.5834,41200.0
2014-11-04 09:40:00,93.89,93.93,93.76,93.87,36500.0,84.5924,84.6284,84.4753,84.5744,36500.0
2014-11-04 09:50:00,93.84,93.91,93.79,93.87,26000.0,84.5473,84.6104,84.5023,84.5744,26000.0
2014-11-04 10:00:00,93.9,94.0,93.89,93.89,15500.0,84.6014,84.6915,84.5924,84.5924,15500.0
2014-11-04 10:10:00,93.9,93.95,93.76,93.81,250800.0,84.6014,84.6464,84.4753,84.5203,250800.0
2014-11-04 10:20:00,93.81,93.89,93.65,93.65,29200.0,84.5203,84.5924,84.3762,84.3762,29200.0
2014-11-04 10:30:00,93.67,93.67,93.55,93.61,27700.0,84.3942,84.3942,84.2861,84.3401,27700.0
2014-11-04 10:40:00,93.59,93.64,93.49,93.51,37400.0,84.3221,84.3671,84.232,84.25,37400.0
2014-11-04 10:50:00,93.5,93.53,93.34,93.35,17300.0,84.241,84.268,84.0969,84.1059,17300.0
2014-11-04 11:00:00,93.33,93.38,93.25,93.26,25000.0,84.0878,84.1329,84.0158,84.0248,25000.0
2014-11-04 11:10:00,93.24,93.36,93.22,93.33,45500.0,84.0068,84.1149,83.9887,84.0878,45500.0
2014-11-04 11:20:00,93.33,93.46,93.3,93.44,24700.0,84.0878,84.205,84.0608,84.187,24700.0
2014-11-04 11:30:00,93.44,93.46,93.41,93.42,20700.0,84.187,84.205,84.1599,84.1689,20700.0
2014-11-04 11:40:00,93.42,93.42,93.33,93.39,41800.0,84.1689,84.1689,84.0878,84.1419,41800.0
2014-11-04 11:50:00,93.39,93.39,93.32,93.35,27900.0,84.1419,84.1419,84.0788,84.1059,27900.0
2014-11-04 12:00:00,93.34,93.54,93.34,93.52,22500.0,84.0969,84.2771,84.0969,84.259,22500.0
2014-11-04 12:10:00,93.53,93.57,93.51,93.53,19200.0,84.268,84.3041,84.25,84.268,19200.0
2014-11-04 12:20:00,93.53,93.59,93.51,93.58,23200.0,84.268,84.3221,84.25,84.3131,23200.0
2014-11-04 12:30:00,93.59,93.59,93.53,93.56,23300.0,84.3221,84.3221,84.268,84.2951,23300.0
2014-11-04 12:40:00,93.56,93.73,93.56,93.68,35300.0,84.2951,84.4482,84.2951,84.4032,35300.0
2014-11-04 12:50:00,93.69,93.71,93.65,93.65,14300.0,84.4122,84.4302,84.3762,84.3762,14300.0
2014-11-04 13:00:00,93.67,93.67,93.61,93.62,17500.0,84.3942,84.3942,84.3401,84.3491,17500.0
2014-11-04 13:10:00,93.63,93.66,93.57,93.57,12100.0,84.3581,84.3852,84.3041,84.3041,12100.0
2014-11-04 13:20:00,93.56,93.6,93.52,93.59,52400.0,84.2951,84.3311,84.259,84.3221,52400.0
2014-11-04 13:30:00,93.59,93.59,93.52,93.56,22400.0,84.3221,84.3221,84.259,84.2951,22400.0
2014-11-04 13:40:00,93.55,93.63,93.55,93.63,10400.0,84.2861,84.3581,84.2861,84.3581,10400.0
2014-11-04 13:50:00,93.62,93.81,93.62,93.77,20300.0,84.3491,84.5203,84.3491,84.4843,20300.0
2014-11-04 14:00:00,93.77,93.81,93.72,93.74,19800.0,84.4843,84.5203,84.4392,84.4572,19800.0
2014-11-04 14:10:00,93.74,93.76,93.7,93.71,22200.0,84.4572,84.4753,84.4212,84.4302,22200.0
2014-11-04 14:20:00,93.7,93.74,93.64,93.64,57800.0,84.4212,84.4572,84.3671,84.3671,57800.0
2014-11-04 14:30:00,93.64,93.68,93.59,93.68,24100.0,84.3671,84.4032,84.3221,84.4032,24100.0
2014-11-04 14:40:00,93.68,93.69,93.59,93.61,111700.0,84.4032,84.4122,84.3221,84.3401,111700.0
2014-11-04 14:50:00,93.61,93.75,93.6,93.75,16400.0,84.3401,84.4663,84.3311,84.4663,16400.0
2014-11-04 15:00:00,93.75,93.77,93.68,93.74,20100.0,84.4663,84.4843,84.4032,84.4572,20100.0
2014-11-04 15:10:00,93.75,93.76,93.7,93.74,32200.0,84.4663,84.4753,84.4212,84.4572,32200.0
2014-11-04 15:20:00,93.76,93.8,93.65,93.7,23200.0,84.4753,84.5113,84.3762,84.4212,23200.0
2014-11-04 15:30:00,93.71,93.74,93.67,93.67,23600.0,84.4302,84.4572,84.3942,84.3942,23600.0
2014-11-04 15:40:00,93.67,93.76,93.64,93.73,23200.0,84.3942,84.4753,84.3671,84.4482,23200.0
2014-11-04 15:50:00,93.74,93.75,93.68,93.72,121900.0,84.4572,84.4663,84.4032,84.4392,121900.0
2014-11-05 09:30:00,94.39,94.39,94.03,94.08,90500.0,85.0429,85.0429,84.7185,84.7636,90500.0
2014-11-05 09:40:00,94.0,94.06,93.86,93.89,134600.0,84.6915,84.7456,84.5654,84.5924,134600.0
2014-11-05 09:50:00,93.85,93.98,93.85,93.89,40000.0,84.5564,84.6735,84.5564,84.5924,40000.0
2014-11-05 10:00:00,93.92,94.01,93.78,94.01,14500.0,84.6194,84.7005,84.4933,84.7005,14500.0
2014-11-05 10:10:00,94.01,94.04,93.94,94.0,17000.0,84.7005,84.7275,84.6374,84.6915,17000.0
2014-11-05 10:20:00,94.0,94.0,93.79,93.84,18100.0,84.6915,84.6915,84.5023,84.5473,18100.0
2014-11-05 10:30:00,93.82,93.86,93.69,93.76,21100.0,84.5293,84.5654,84.4122,84.4753,21100.0
2014-11-05 10:40:00,93.75,93.83,93.71,93.8,24200.0,84.4663,84.5383,84.4302,84.5113,24200.0
2014-11-05 10:50:00,93.84,93.91,93.81,93.91,12000.0,84.5473,84.6104,84.5203,84.6104,12000.0
2014-11-05 11:00:00,93.94,94.03,93.94,94.0,43900.0,84.6374,84.7185,84.6374,84.6915,43900.0
2014-11-05 11:10:00,94.0,94.03,93.97,93.99,17500.0,84.6915,84.7185,84.6645,84.6825,17500.0
2014-11-05 11:20:00,93.97,94.01,93.91,93.94,20400.0,84.6645,84.7005,84.6104,84.6374,20400.0
2014-11-05 11:30:00,93.94,93.97,93.85,93.88,57100.0,84.6374,84.6645,84.5564,84.5834,57100.0
2014-11-05 11:40:00,93.87,93.93,93.86,93.92,40000.0,84.5744,84.6284,84.5654,84.6194,40000.0
2014-11-05 11:50:00,93.94,94.04,93.92,94.03,20300.0,84.6374,84.7275,84.6194,84.7185,20300.0
2014-11-05 12:00:00,94.01,94.08,94.0,94.04,34500.0,84.7005,84.7636,84.6915,84.7275,34500.0
2014-11-05 12:10:00,94.04,94.05,93.99,94.02,16000.0,84.7275,84.7365,84.6825,84.7095,16000.0
2014-11-05 12:20:00,94.02,94.03,93.95,93.96,16100.0,84.7095,84.7185,84.6464,84.6555,16100.0
2014-11-05 12:30:00,93.97,94.01,93.95,94.0,17600.0,84.6645,84.7005,84.6464,84.6915,17600.0
2014-11-05 12:40:00,94.02,94.05,93.99,94.02,25600.0,84.7095,84.7365,84.6825,84.7095,25600.0
2014-11-05 12:50:00,94.02,94.03,94.0,94.02,21700.0,84.7095,84.7185,84.6915,84.7095,21700.0
2014-11-05 13:00:00,94.01,94.06,94.0,94.06,14600.0,84.7005,84.7456,84.6915,84.7456,14600.0
2014-11-05 13:10:00,94.06,94.08,93.96,93.97,21200.0,84.7456,84.7636,84.6555,84.6645,21200.0
2014-11-05 13:20:00,93.97,93.98,93.93,93.95,25300.0,84.6645,84.6735,84.6284,84.6464,25300.0
2014-11-05 13:30:00,93.96,93.98,93.79,93.79,34900.0,84.6555,84.6735,84.5023,84.5023,34900.0
2014-11-05 13:40:00,93.79,93.8,93.7,93.78,27900.0,84.5023,84.5113,84.4212,84.4933,27900.0
2014-11-05 13:50:00,93.79,93.82,93.76,93.78,30000.0,84.5023,84.5293,84.4753,84.4933,30000.0
2014-11-05 14:00:00,93.78,93.82,93.76,93.76,17400.0,84.4933,84.5293,84.4753,84.4753,17400.0
2014-11-05 14:10:00,93.78,93.9,93.77,93.88,27100.0,84.4933,84.6014,84.4843,84.5834,27100.0
2014-11-05 14:20:00,93.89,93.94,93.88,93.91,17000.0,84.5924,84.6374,84.5834,84.6104,17000.0
2014-11-05 14:30:00,93.92,93.93,93.88,93.89,35300.0,84.6194,84.6284,84.5834,84.5924,35300.0
2014-11-05 14:40:00,93.9,93.91,93.86,93.87,27900.0,84.6014,84.6104,84.5654,84.5744,27900.0
2014-11-05 14:50:00,93.87,93.95,93.87,93.95,24300.0,84.5744,84.6464,84.5744,84.6464,24300.0
2014-11-05 15:00:00,93.96,93.98,93.93,93.95,24800.0,84.6555,84.6735,84.6284,84.6464,24800.0
2014-11-05 15:10:00,93.95,93.96,93.9,93.9,21800.0,84.6464,84.6555,84.6014,84.6014,21800.0
2014-11-05 15:20:00,93.9,93.9,93.82,93.86,27100.0,84.6014,84.6014,84.5293,84.5654,27100.0
2014-11-05 15:30:00,93.85,93.93,93.81,93.89,24400.0,84.5564,84.6284,84.5203,84.5924,24400.0
2014-11-05 15:40:00,93.89,93.96,93.88,93.96,36400.0,84.5924,84.6555,84.5834,84.6555,36400.0
2014-11-05 15:50:00,93.98,94.04,93.94,93.96,324000.0,84.6735,84.7275,84.6374,84.6555,324000.0
2014-11-06 09:30:00,94.08,94.15,93.95,93.97,55800.0,84.7636,84.8266,84.6464,84.6645,55800.0
2014-11-06 09:40:00,94.0,94.17,93.95,94.17,29600.0,84.6915,84.8447,84.6464,84.8447,29600.0
2014-11-06 09:50:00,94.17,94.19,93.98,94.06,23200.0,84.8447,84.8627,84.6735,84.7456,23200.0
2014-11-06 10:00:00,94.1,94.1,93.95,94.05,15700.0,84.7816,84.7816,84.6464,84.7365,15700.0
2014-11-06 10:10:00,94.06,94.08,93.82,93.9,208700.0,84.7456,84.7636,84.5293,84.6014,208700.0
2014-11-06 10:20:00,93.9,94.02,93.88,93.97,21600.0,84.6014,84.7095,84.5834,84.6645,21600.0
2014-11-06 10:30:00,93.96,94.05,93.83,94.03,35300.0,84.6555,84.7365,84.5383,84.7185,35300.0
2014-11-06 10:40:00,94.03,94.12,94.02,94.08,40600.0,84.7185,84.7996,84.7095,84.7636,40600.0
2014-11-06 10:50:00,94.07,94.11,94.05,94.08,15100.0,84.7546,84.7906,84.7365,84.7636,15100.0
2014-11-06 11:00:00,94.08,94.22,94.07,94.21,27000.0,84.7636,84.8897,84.7546,84.8807,27000.0
2014-11-06 11:10:00,94.21,94.29,94.14,94.28,18500.0,84.8807,84.9528,84.8176,84.9438,18500.0
2014-11-06 11:20:00,94.28,94.31,94.25,94.26,17100.0,84.9438,84.9708,84.9167,84.9258,17100.0
2014-11-06 11:30:00,94.29,94.3,94.19,94.23,17400.0,84.9528,84.9618,84.8627,84.8987,17400.0
2014-11-06 11:40:00,94.24,94.32,94.22,94.24,13200.0,84.9077,84.9798,84.8897,84.9077,13200.0
2014-11-06 11:50:00,94.24,94.26,94.18,94.24,22000.0,84.9077,84.9258,84.8537,84.9077,22000.0
2014-11-06 12:00:00,94.22,94.22,94.16,94.17,12100.0,84.8897,84.8897,84.8357,84.8447,12100.0
2014-11-06 12:10:00,94.15,94.26,94.15,94.26,9900.0,84.8266,84.9258,84.8266,84.9258,9900.0
2014-11-06 12:20:00,94.26,94.27,94.21,94.25,6900.0,84.9258,84.9348,84.8807,84.9167,6900.0
2014-11-06 12:30:00,94.25,94.26,94.18,94.19,30300.0,84.9167,84.9258,84.8537,84.8627,30300.0
2014-11-06 12:40:00,94.18,94.28,94.18,94.28,12700.0,84.8537,84.9438,84.8537,84.9438,12700.0
2014-11-06 12:50:00,94.28,94.29,94.24,94.25,11800.0,84.9438,84.9528,84.9077,84.9167,11800.0
2014-11-06 13:00:00,94.26,94.31,94.24,94.24,11800.0,84.9258,84.9708,84.9077,84.9077,11800.0
2014-11-06 13:10:00,94.25,94.28,94.25,94.28,12600.0,84.9167,84.9438,84.9167,84.9438,12600.0
2014-11-06 13:20:00,94.28,94.36,94.28,94.35,11700.0,84.9438,85.0158,84.9438,85.0068,11700.0
2014-11-06 13:30:00,94.36,94.38,94.33,94.38,28900.0,85.0158,85.0339,84.9888,85.0339,28900.0
2014-11-06 13:40:00,94.37,94.38,94.29,94.31,31600.0,85.0249,85.0339,84.9528,84.9708,31600.0
2014-11-06 13:50:00,94.32,94.4,94.32,94.4,28200.0,84.9798,85.0519,84.9798,85.0519,28200.0
2014-11-06 14:00:00,94.39,94.4,94.35,94.35,18500.0,85.0429,85.0519,85.0068,85.0068,18500.0
2014-11-06 14:10:00,94.34,94.38,94.32,94.35,44200.0,84.9978,85.0339,84.9798,85.0068,44200.0
2014-11-06 14:20:00,94.36,94.4,94.35,94.38,12600.0,85.0158,85.0519,85.0068,85.0339,12600.0
2014-11-06 14:30:00,94.38,94.4,94.28,94.3,22700.0,85.0339,85.0519,84.9438,84.9618,22700.0
2014-11-06 14:40:00,94.32,94.36,94.3,94.34,24000.0,84.9798,85.0158,84.9618,84.9978,24000.0
2014-11-06 14:50:00,94.32,94.42,94.32,94.41,24900.0,84.9798,85.0699,84.9798,85.0609,24900.0
2014-11-06 15:00:00,94.41,94.41,94.31,94.34,28600.0,85.0609,85.0609,84.9708,84.9978,28600.0
2014-11-06 15:10:00,94.34,94.39,94.33,94.37,19600.0,84.9978,85.0429,84.9888,85.0249,19600.0
2014-11-06 15:20:00,94.38,94.41,94.37,94.41,34900.0,85.0339,85.0609,85.0249,85.0609,34900.0
2014-11-06 15:30:00,94.41,94.46,94.38,94.43,62400.0,85.0609,85.1059,85.0339,85.0789,62400.0
2014-11-06 15:40:00,94.42,94.52,94.42,94.52,53500.0,85.0699,85.16,85.0699,85.16,53500.0
2014-11-06 15:50:00,94.52,94.53,94.46,94.5,98200.0,85.16,85.169,85.1059,85.142,98200.0
2014-11-07 09:30:00,94.49,94.56,94.35,94.43,310500.0,85.133,85.196,85.0068,85.0789,310500.0
2014-11-07 09:40:00,94.42,94.42,94.22,94.39,40800.0,85.0699,85.0699,84.8897,85.0429,40800.0
2014-11-07 09:50:00,94.35,94.36,94.23,94.32,28900.0,85.0068,85.0158,84.8987,84.9798,28900.0
2014-11-07 10:00:00,94.31,94.39,94.26,94.39,20800.0,84.9708,85.0429,84.9258,85.0429,20800.0
2014-11-07 10:10:00,94.4,94.42,94.25,94.35,24600.0,85.0519,85.0699,84.9167,85.0068,24600.0
2014-11-07 10:20:00,94.34,94.34,94.18,94.2,20400.0,84.9978,84.9978,84.8537,84.8717,20400.0
2014-11-07 10:30:00,94.19,94.28,94.09,94.28,38400.0,84.8627,84.9438,84.7726,84.9438,38400.0
2014-11-07 10:40:00,94.28,94.36,94.25,94.35,12600.0,84.9438,85.0158,84.9167,85.0068,12600.0
2014-11-07 10:50:00,94.36,94.46,94.35,94.44,31600.0,85.0158,85.1059,85.0068,85.0879,31600.0
2014-11-07 11:00:00,94.43,94.47,94.39,94.43,14100.0,85.0789,85.115,85.0429,85.0789,14100.0
2014-11-07 11:10:00,94.43,94.53,94.41,94.53,23100.0,85.0789,85.169,85.0609,85.169,23100.0
2014-11-07 11:20:00,94.52,94.56,94.51,94.56,11000.0,85.16,85.196,85.151,85.196,11000.0
2014-11-07 11:30:00,94.57,94.59,94.49,94.53,58700.0,85.2051,85.2231,85.133,85.169,58700.0
2014-11-07 11:40:00,94.54,94.54,94.47,94.48,22500.0,85.178,85.178,85.115,85.124,22500.0
2014-11-07 11:50:00,94.48,94.53,94.47,94.48,13400.0,85.124,85.169,85.115,85.124,13400.0
2014-11-07 12:00:00,94.48,94.5,94.44,94.5,48500.0,85.124,85.142,85.0879,85.142,48500.0
2014-11-07 12:10:00,94.49,94.51,94.46,94.51,16800.0,85.133,85.151,85.1059,85.151,16800.0
2014-11-07 12:20:00,94.52,94.56,94.52,94.53,8400.0,85.16,85.196,85.16,85.169,8400.0
2014-11-07 12:30:00,94.54,94.54,94.51,94.53,10200.0,85.178,85.178,85.151,85.169,10200.0
2014-11-07 12:40:00,94.54,94.54,94.48,94.51,6700.0,85.178,85.178,85.124,85.151,6700.0
2014-11-07 12:50:00,94.5,94.51,94.48,94.5,16800.0,85.142,85.151,85.124,85.142,16800.0
2014-11-07 13:00:00,94.5,94.55,94.48,94.54,7500.0,85.142,85.187,85.124,85.178,7500.0
2014-11-07 13:10:00,94.52,94.55,94.5,94.54,15400.0,85.16,85.187,85.142,85.178,15400.0
2014-11-07 13:20:00,94.53,94.57,94.51,94.55,17200.0,85.169,85.2051,85.151,85.187,17200.0
2014-11-07 13:30:00,94.56,94.62,94.56,94.57,18000.0,85.196,85.2501,85.196,85.2051,18000.0
2014-11-07 13:40:00,94.56,94.6,94.56,94.58,25800.0,85.196,85.2321,85.196,85.2141,25800.0
2014-11-07 13:50:00,94.58,94.6,94.54,94.55,11100.0,85.2141,85.2321,85.178,85.187,11100.0
2014-11-07 14:00:00,94.54,94.57,94.54,94.56,15000.0,85.178,85.2051,85.178,85.196,15000.0
2014-11-07 14:10:00,94.56,94.56,94.52,94.54,29600.0,85.196,85.196,85.16,85.178,29600.0
2014-11-07 14:20:00,94.54,94.54,94.42,94.44,24400.0,85.178,85.178,85.0699,85.0879,24400.0
2014-11-07 14:30:00,94.45,94.45,94.38,94.42,37000.0,85.0969,85.0969,85.0339,85.0699,37000.0
2014-11-07 14:40:00,94.44,94.45,94.42,94.44,10800.0,85.0879,85.0969,85.0699,85.0879,10800.0
2014-11-07 14:50:00,94.44,94.45,94.33,94.35,16600.0,85.0879,85.0969,84.9888,85.0068,16600.0
2014-11-07 15:00:00,94.36,94.44,94.36,94.4,313200.0,85.0158,85.0879,85.0158,85.0519,313200.0
2014-11-07 15:10:00,94.4,94.4,94.28,94.31,17100.0,85.0519,85.0519,84.9438,84.9708,17100.0
2014-11-07 15:20:00,94.32,94.34,94.28,94.28,11600.0,84.9798,84.9978,84.9438,84.9438,11600.0
2014-11-07 15:30:00,94.28,94.34,94.25,94.31,35200.0,84.9438,84.9978,84.9167,84.9708,35200.0
2014-11-07 15:40:00,94.3,94.41,94.3,94.37,177100.0,84.9618,85.0609,84.9618,85.0249,177100.0
2014-11-07 15:50:00,94.38,94.49,94.38,94.49,131600.0,85.0339,85.133,85.0339,85.133,131600.0
2014-11-10 09:30:00,94.69,94.69,94.52,94.58,161000.0,85.3132,85.3132,85.16,85.2141,161000.0
2014-11-10 09:40:00,94.57,94.59,94.46,94.51,82100.0,85.2051,85.2231,85.1059,85.151,82100.0
2014-11-10 09:50:00,94.52,94.55,94.41,94.47,22800.0,85.16,85.187,85.0609,85.115,22800.0
2014-11-10 10:00:00,94.5,94.61,94.47,94.59,29700.0,85.142,85.2411,85.115,85.2231,29700.0
2014-11-10 10:10:00,94.6,94.63,94.55,94.57,73500.0,85.2321,85.2591,85.187,85.2051,73500.0
2014-11-10 10:20:00,94.57,94.57,94.5,94.54,49200.0,85.2051,85.2051,85.142,85.178,49200.0
2014-11-10 10:30:00,94.55,94.63,94.54,94.62,26000.0,85.187,85.2591,85.178,85.2501,26000.0
2014-11-10 10:40:00,94.63,94.82,94.63,94.79,16600.0,85.2591,85.4303,85.2591,85.4033,16600.0
2014-11-10 10:50:00,94.8,94.86,94.77,94.8,13000.0,85.4123,85.4663,85.3852,85.4123,13000.0
2014-11-10 11:00:00,94.82,94.82,94.76,94.78,9600.0,85.4303,85.4303,85.3762,85.3943,9600.0
2014-11-10 11:10:00,94.79,94.79,94.74,94.78,16000.0,85.4033,85.4033,85.3582,85.3943,16000.0
2014-11-10 11:20:00,94.77,94.82,94.77,94.81,15800.0,85.3852,85.4303,85.3852,85.4213,15800.0
2014-11-10 11:30:00,94.82,94.89,94.81,94.85,36700.0,85.4303,85.4934,85.4213,85.4573,36700.0
2014-11-10 11:40:00,94.86,94.88,94.79,94.8,22400.0,85.4663,85.4844,85.4033,85.4123,22400.0
2014-11-10 11:50:00,94.82,94.82,94.77,94.79,10900.0,85.4303,85.4303,85.3852,85.4033,10900.0
2014-11-10 12:00:00,94.8,94.81,94.75,94.75,22100.0,85.4123,85.4213,85.3672,85.3672,22100.0
2014-11-10 12:10:00,94.74,94.76,94.7,94.71,10600.0,85.3582,85.3762,85.3222,85.3312,10600.0
2014-11-10 12:20:00,94.74,94.76,94.69,94.72,29500.0,85.3582,85.3762,85.3132,85.3402,29500.0
2014-11-10 12:30:00,94.72,94.75,94.69,94.7,11000.0,85.3402,85.3672,85.3132,85.3222,11000.0
2014-11-10 12:40:00,94.71,94.75,94.7,94.72,5800.0,85.3312,85.3672,85.3222,85.3402,5800.0
2014-11-10 12:50:00,94.73,94.74,94.71,94.73,9200.0,85.3492,85.3582,85.3312,85.3492,9200.0
2014-11-10 13:00:00,94.73,94.77,94.7,94.77,25600.0,85.3492,85.3852,85.3222,85.3852,25600.0
2014-11-10 13:10:00,94.79,94.79,94.75,94.78,11700.0,85.4033,85.4033,85.3672,85.3943,11700.0
2014-11-10 13:20:00,94.8,94.8,94.76,94.78,20000.0,85.4123,85.4123,85.3762,85.3943,20000.0
2014-11-10 13:30:00,94.8,94.81,94.74,94.74,24600.0,85.4123,85.4213,85.3582,85.3582,24600.0
2014-11-10 13:40:00,94.75,94.77,94.73,94.73,9600.0,85.3672,85.3852,85.3492,85.3492,9600.0
2014-11-10 13:50:00,94.73,94.73,94.66,94.69,10900.0,85.3492,85.3492,85.2861,85.3132,10900.0
2014-11-10 14:00:00,94.68,94.72,94.67,94.72,28800.0,85.3042,85.3402,85.2952,85.3402,28800.0
2014-11-10 14:10:00,94.74,94.75,94.72,94.75,29900.0,85.3582,85.3672,85.3402,85.3672,29900.0
2014-11-10 14:20:00,94.75,94.81,94.75,94.78,17600.0,85.3672,85.4213,85.3672,85.3943,17600.0
2014-11-10 14:30:00,94.79,94.79,94.72,94.73,13300.0,85.4033,85.4033,85.3402,85.3492,13300.0
2014-11-10 14:40:00,94.74,94.76,94.72,94.75,15800.0,85.3582,85.3762,85.3402,85.3672,15800.0
2014-11-10 14:50:00,94.74,94.81,94.74,94.79,14500.0,85.3582,85.4213,85.3582,85.4033,14500.0
2014-11-10 15:00:00,94.79,94.82,94.77,94.78,10500.0,85.4033,85.4303,85.3852,85.3943,10500.0
2014-11-10 15:10:00,94.78,94.81,94.76,94.77,27800.0,85.3943,85.4213,85.3762,85.3852,27800.0
2014-11-10 15:20:00,94.78,94.81,94.76,94.76,57000.0,85.3943,85.4213,85.3762,85.3762,57000.0
2014-11-10 15:30:00,94.76,94.77,94.72,94.75,18700.0,85.3762,85.3852,85.3402,85.3672,18700.0
2014-11-10 15:40:00,94.75,94.77,94.72,94.74,23100.0,85.3672,85.3852,85.3402,85.3582,23100.0
2014-11-10 15:50:00,94.76,94.82,94.74,94.82,56100.0,85.3762,85.4303,85.3582,85.4303,56100.0
2014-11-11 09:30:00,94.88,94.94,94.68,94.72,109000.0,85.4844,85.5384,85.3042,85.3402,109000.0
2014-11-11 09:40:00,94.71,94.71,94.63,94.65,59200.0,85.3312,85.3312,85.2591,85.2771,59200.0
2014-11-11 09:50:00,94.64,94.74,94.64,94.7,19000.0,85.2681,85.3582,85.2681,85.3222,19000.0
2014-11-11 10:00:00,94.69,94.8,94.69,94.77,25500.0,85.3132,85.4123,85.3132,85.3852,25500.0
2014-11-11 10:10:00,94.78,94.79,94.74,94.77,48600.0,85.3943,85.4033,85.3582,85.3852,48600.0
2014-11-11 10:20:00,94.78,94.91,94.78,94.89,20300.0,85.3943,85.5114,85.3943,85.4934,20300.0
2014-11-11 10:30:00,94.9,94.92,94.86,94.87,172000.0,85.5024,85.5204,85.4663,85.4753,172000.0
2014-11-11 10:40:00,94.88,94.92,94.88,94.9,20600.0,85.4844,85.5204,85.4844,85.5024,20600.0
2014-11-11 10:50:00,94.91,94.95,94.9,94.93,22500.0,85.5114,85.5474,85.5024,85.5294,22500.0
2014-11-11 11:00:00,94.93,94.93,94.85,94.89,19800.0,85.5294,85.5294,85.4573,85.4934,19800.0
2014-11-11 11:10:00,94.9,94.97,94.9,94.94,28600.0,85.5024,85.5654,85.5024,85.5384,28600.0
2014-11-11 11:20:00,94.93,94.96,94.89,94.9,50600.0,85.5294,85.5564,85.4934,85.5024,50600.0
2014-11-11 11:30:00,94.91,94.91,94.83,94.83,40100.0,85.5114,85.5114,85.4393,85.4393,40100.0
2014-11-11 11:40:00,94.84,94.84,94.81,94.84,71800.0,85.4483,85.4483,85.4213,85.4483,71800.0
2014-11-11 11:50:00,94.84,94.85,94.81,94.83,65300.0,85.4483,85.4573,85.4213,85.4393,65300.0
2014-11-11 12:00:00,94.83,94.84,94.75,94.75,47400.0,85.4393,85.4483,85.3672,85.3672,47400.0
2014-11-11 12:10:00,94.75,94.8,94.75,94.78,11500.0,85.3672,85.4123,85.3672,85.3943,11500.0
2014-11-11 12:20:00,94.81,94.81,94.77,94.8,8100.0,85.4213,85.4213,85.3852,85.4123,8100.0
2014-11-11 12:30:00,94.8,94.83,94.8,94.82,21400.0,85.4123,85.4393,85.4123,85.4303,21400.0
2014-11-11 12:40:00,94.83,94.83,94.74,94.75,6700.0,85.4393,85.4393,85.3582,85.3672,6700.0
2014-11-11 12:50:00,94.75,94.79,94.75,94.75,11400.0,85.3672,85.4033,85.3672,85.3672,11400.0
2014-11-11 13:00:00,94.76,94.76,94.73,94.73,19200.0,85.3762,85.3762,85.3492,85.3492,19200.0
2014-11-11 13:10:00,94.73,94.74,94.65,94.69,138900.0,85.3492,85.3582,85.2771,85.3132,138900.0
2014-11-11 13:20:00,94.68,94.72,94.66,94.71,21100.0,85.3042,85.3402,85.2861,85.3312,21100.0
2014-11-11 13:30:00,94.71,94.75,94.68,94.74,34500.0,85.3312,85.3672,85.3042,85.3582,34500.0
2014-11-11 13:40:00,94.74,94.78,94.72,94.73,27900.0,85.3582,85.3943,85.3402,85.3492,27900.0
2014-11-11 13:50:00,94.73,94.77,94.71,94.75,10000.0,85.3492,85.3852,85.3312,85.3672,10000.0
2014-11-11 14:00:00,94.75,94.77,94.74,94.75,12700.0,85.3672,85.3852,85.3582,85.3672,12700.0
2014-11-11 14:10:00,94.75,94.8,94.73,94.79,28500.0,85.3672,85.4123,85.3492,85.4033,28500.0
2014-11-11 14:20:00,94.8,94.84,94.78,94.81,88200.0,85.4123,85.4483,85.3943,85.4213,88200.0
2014-11-11 14:30:00,94.81,94.81,94.74,94.77,14300.0,85.4213,85.4213,85.3582,85.3852,14300.0
2014-11-11 14:40:00,94.77,94.83,94.76,94.82,80000.0,85.3852,85.4393,85.3762,85.4303,80000.0
2014-11-11 14:50:00,94.81,94.81,94.78,94.8,15300.0,85.4213,85.4213,85.3943,85.4123,15300.0
2014-11-11 15:00:00,94.81,94.82,94.77,94.82,29300.0,85.4213,85.4303,85.3852,85.4303,29300.0
2014-11-11 15:10:00,94.82,94.84,94.81,94.83,29100.0,85.4303,85.4483,85.4213,85.4393,29100.0
2014-11-11 15:20:00,94.83,94.85,94.78,94.78,45800.0,85.4393,85.4573,85.3943,85.3943,45800.0
2014-11-11 15:30:00,94.79,94.86,94.78,94.85,32900.0,85.4033,85.4663,85.3943,85.4573,32900.0
2014-11-11 15:40:00,94.85,94.93,94.85,94.92,62900.0,85.4573,85.5294,85.4573,85.5204,62900.0
2014-11-11 15:50:00,94.92,94.94,94.87,94.92,34800.0,85.5204,85.5384,85.4753,85.5204,34800.0
2014-11-12 09:30:00,94.6,94.76,94.55,94.76,24000.0,85.2321,85.3762,85.187,85.3762,24000.0
2014-11-12 09:40:00,94.76,94.82,94.69,94.81,25000.0,85.3762,85.4303,85.3132,85.4213,25000.0
2014-11-12 09:50:00,94.81,94.82,94.73,94.78,23700.0,85.4213,85.4303,85.3492,85.3943,23700.0
2014-11-12 10:00:00,94.8,94.9,94.79,94.88,28700.0,85.4123,85.5024,85.4033,85.4844,28700.0
2014-11-12 10:10:00,94.89,94.91,94.86,94.9,23900.0,85.4934,85.5114,85.4663,85.5024,23900.0
2014-11-12 10:20:00,94.9,94.94,94.85,94.85,23300.0,85.5024,85.5384,85.4573,85.4573,23300.0
2014-11-12 10:30:00,94.85,94.87,94.78,94.78,28300.0,85.4573,85.4753,85.3943,85.3943,28300.0
2014-11-12 10:40:00,94.79,94.82,94.76,94.79,26500.0,85.4033,85.4303,85.3762,85.4033,26500.0
2014-11-12 10:50:00,94.79,94.81,94.71,94.71,33400.0,85.4033,85.4213,85.3312,85.3312,33400.0
2014-11-12 11:00:00,94.72,94.73,94.67,94.73,16100.0,85.3402,85.3492,85.2952,85.3492,16100.0
2014-11-12 11:10:00,94.72,94.78,94.71,94.74,17800.0,85.3402,85.3943,85.3312,85.3582,17800.0
2014-11-12 11:20:00,94.74,94.88,94.74,94.83,22100.0,85.3582,85.4844,85.3582,85.4393,22100.0
2014-11-12 11:30:00,94.84,94.98,94.84,94.96,18700.0,85.4483,85.5745,85.4483,85.5564,18700.0
2014-11-12 11:40:00,94.95,95.03,94.95,95.0,62600.0,85.5474,85.6195,85.5474,85.5925,62600.0
2014-11-12 11:50:00,95.01,95.04,94.99,95.02,71600.0,85.6015,85.6285,85.5835,85.6105,71600.0
2014-11-12 12:00:00,95.02,95.07,95.0,95.05,21900.0,85.6105,85.6555,85.5925,85.6375,21900.0
2014-11-12 12:10:00,95.04,95.04,94.99,95.01,29900.0,85.6285,85.6285,85.5835,85.6015,29900.0
2014-11-12 12:20:00,95.0,95.06,94.99,95.05,18700.0,85.5925,85.6465,85.5835,85.6375,18700.0
2014-11-12 12:30:00,95.05,95.06,94.97,94.97,18500.0,85.6375,85.6465,85.5654,85.5654,18500.0
2014-11-12 12:40:00,94.97,95.04,94.97,95.03,33600.0,85.5654,85.6285,85.5654,85.6195,33600.0
2014-11-12 12:50:00,95.03,95.06,95.01,95.05,28200.0,85.6195,85.6465,85.6015,85.6375,28200.0
2014-11-12 13:00:00,95.05,95.07,95.03,95.03,53600.0,85.6375,85.6555,85.6195,85.6195,53600.0
2014-11-12 13:10:00,95.03,95.06,95.02,95.04,49900.0,85.6195,85.6465,85.6105,85.6285,49900.0
2014-11-12 13:20:00,95.04,95.11,95.02,95.11,17000.0,85.6285,85.6916,85.6105,85.6916,17000.0
2014-11-12 13:30:00,95.11,95.13,95.09,95.11,19800.0,85.6916,85.7096,85.6736,85.6916,19800.0
2014-11-12 13:40:00,95.1,95.13,95.08,95.09,38700.0,85.6826,85.7096,85.6645,85.6736,38700.0
2014-11-12 13:50:00,95.09,95.09,95.03,95.05,30800.0,85.6736,85.6736,85.6195,85.6375,30800.0
2014-11-12 14:00:00,95.05,95.09,95.04,95.09,29100.0,85.6375,85.6736,85.6285,85.6736,29100.0
2014-11-12 14:10:00,95.09,95.11,95.07,95.11,23800.0,85.6736,85.6916,85.6555,85.6916,23800.0
2014-11-12 14:20:00,95.12,95.15,95.11,95.13,17800.0,85.7006,85.7276,85.6916,85.7096,17800.0
2014-11-12 14:30:00,95.13,95.13,95.06,95.07,42500.0,85.7096,85.7096,85.6465,85.6555,42500.0
2014-11-12 14:40:00,95.07,95.07,94.99,94.99,36000.0,85.6555,85.6555,85.5835,85.5835,36000.0
2014-11-12 14:50:00,95.0,95.0,94.94,94.99,30300.0,85.5925,85.5925,85.5384,85.5835,30300.0
2014-11-12 15:00:00,94.98,95.07,94.94,95.06,48500.0,85.5745,85.6555,85.5384,85.6465,48500.0
2014-11-12 15:10:00,95.05,95.07,95.02,95.07,25100.0,85.6375,85.6555,85.6105,85.6555,25100.0
2014-11-12 15:20:00,95.06,95.1,95.03,95.1,25000.0,85.6465,85.6826,85.6195,85.6826,25000.0
2014-11-12 15:30:00,95.11,95.17,95.1,95.14,46400.0,85.6916,85.7456,85.6826,85.7186,46400.0
2014-11-12 15:40:00,95.14,95.18,95.11,95.13,30000.0,85.7186,85.7546,85.6916,85.7096,30000.0
2014-11-12 15:50:00,95.13,95.16,95.05,95.06,88600.0,85.7096,85.7366,85.6375,85.6465,88600.0
2014-11-13 09:30:00,95.15,95.31,95.15,95.31,32200.0,85.7276,85.8718,85.7276,85.8718,32200.0
2014-11-13 09:40:00,95.32,95.38,95.27,95.36,15400.0,85.8808,85.9348,85.8357,85.9168,15400.0
2014-11-13 09:50:00,95.39,95.43,95.36,95.42,8400.0,85.9439,85.9799,85.9168,85.9709,8400.0
2014-11-13 10:00:00,95.42,95.44,95.34,95.41,23500.0,85.9709,85.9889,85.8988,85.9619,23500.0
2014-11-13 10:10:00,95.44,95.47,95.37,95.41,43300.0,85.9889,86.0159,85.9258,85.9619,43300.0
2014-11-13 10:20:00,95.42,95.48,95.4,95.45,36600.0,85.9709,86.0249,85.9529,85.9979,36600.0
2014-11-13 10:30:00,95.47,95.51,95.46,95.51,63100.0,86.0159,86.052,86.0069,86.052,63100.0
2014-11-13 10:40:00,95.52,95.52,95.46,95.5,9900.0,86.061,86.061,86.0069,86.043,9900.0
2014-11-13 10:50:00,95.48,95.52,95.43,95.43,13000.0,86.0249,86.061,85.9799,85.9799,13000.0
2014-11-13 11:00:00,95.43,95.44,95.22,95.22,14300.0,85.9799,85.9889,85.7907,85.7907,14300.0
2014-11-13 11:10:00,95.2,95.24,95.1,95.22,25900.0,85.7727,85.8087,85.6826,85.7907,25900.0
2014-11-13 11:20:00,95.23,95.26,95.2,95.21,9900.0,85.7997,85.8267,85.7727,85.7817,9900.0
2014-11-13 11:30:00,95.21,95.21,94.99,95.0,12200.0,85.7817,85.7817,85.5835,85.5925,12200.0
2014-11-13 11:40:00,94.97,95.09,94.95,95.07,24200.0,85.5654,85.6736,85.5474,85.6555,24200.0
2014-11-13 11:50:00,95.07,95.14,95.06,95.11,12200.0,85.6555,85.7186,85.6465,85.6916,12200.0
2014-11-13 12:00:00,95.11,95.11,95.03,95.1,17300.0,85.6916,85.6916,85.6195,85.6826,17300.0
2014-11-13 12:10:00,95.16,95.2,95.11,95.2,6900.0,85.7366,85.7727,85.6916,85.7727,6900.0
2014-11-13 12:20:00,95.18,95.22,95.16,95.2,20400.0,85.7546,85.7907,85.7366,85.7727,20400.0
2014-11-13 12:30:00,95.2,95.25,95.2,95.24,10000.0,85.7727,85.8177,85.7727,85.8087,10000.0
2014-11-13 12:40:00,95.24,95.25,95.18,95.18,13600.0,85.8087,85.8177,85.7546,85.7546,13600.0
2014-11-13 12:50:00,95.19,95.22,95.15,95.15,29000.0,85.7637,85.7907,85.7276,85.7276,29000.0
2014-11-13 13:00:00,95.15,95.18,95.03,95.06,17300.0,85.7276,85.7546,85.6195,85.6465,17300.0
2014-11-13 13:10:00,95.03,95.06,95.03,95.04,27000.0,85.6195,85.6465,85.6195,85.6285,27000.0
2014-11-13 13:20:00,95.03,95.03,94.8,94.9,23800.0,85.6195,85.6195,85.4123,85.5024,23800.0
2014-11-13 13:30:00,94.89,94.89,94.74,94.81,66800.0,85.4934,85.4934,85.3582,85.4213,66800.0
2014-11-13 13:40:00,94.8,94.91,94.8,94.91,15700.0,85.4123,85.5114,85.4123,85.5114,15700.0
2014-11-13 13:50:00,94.93,95.02,94.91,94.94,8200.0,85.5294,85.6105,85.5114,85.5384,8200.0
2014-11-13 14:00:00,94.96,95.01,94.93,94.96,10000.0,85.5564,85.6015,85.5294,85.5564,10000.0
2014-11-13 14:10:00,94.93,94.93,94.78,94.84,16000.0,85.5294,85.5294,85.3943,85.4483,16000.0
2014-11-13 14:20:00,94.83,94.91,94.78,94.9,46700.0,85.4393,85.5114,85.3943,85.5024,46700.0
2014-11-13 14:30:00,94.9,94.97,94.89,94.92,27600.0,85.5024,85.5654,85.4934,85.5204,27600.0
2014-11-13 14:40:00,94.93,95.07,94.91,95.05,26300.0,85.5294,85.6555,85.5114,85.6375,26300.0
2014-11-13 14:50:00,95.05,95.05,94.96,94.97,33000.0,85.6375,85.6375,85.5564,85.5654,33000.0
2014-11-13 15:00:00,94.96,95.11,94.94,95.11,33200.0,85.5564,85.6916,85.5384,85.6916,33200.0
2014-11-13 15:10:00,95.09,95.11,95.05,95.08,17800.0,85.6736,85.6916,85.6375,85.6645,17800.0
2014-11-13 15:20:00,95.08,95.11,94.99,94.99,32900.0,85.6645,85.6916,85.5835,85.5835,32900.0
2014-11-13 15:30:00,94.96,95.18,94.94,95.14,88800.0,85.5564,85.7546,85.5384,85.7186,88800.0
2014-11-13 15:40:00,95.14,95.27,95.14,95.19,43700.0,85.7186,85.8357,85.7186,85.7637,43700.0
2014-11-13 15:50:00,95.21,95.25,95.11,95.18,101600.0,85.7817,85.8177,85.6916,85.7546,101600.0
2014-11-14 09:30:00,95.21,95.25,95.09,95.15,40500.0,85.7817,85.8177,85.6736,85.7276,40500.0
2014-11-14 09:40:00,95.15,95.19,94.96,94.99,19700.0,85.7276,85.7637,85.5564,85.5835,19700.0
2014-11-14 09:50:00,95.0,95.18,95.0,95.1,14400.0,85.5925,85.7546,85.5925,85.6826,14400.0
2014-11-14 10:00:00,95.11,95.29,95.11,95.26,19800.0,85.6916,85.8538,85.6916,85.8267,19800.0
2014-11-14 10:10:00,95.26,95.31,95.15,95.2,28000.0,85.8267,85.8718,85.7276,85.7727,28000.0
2014-11-14 10:20:00,95.21,95.22,95.02,95.05,20600.0,85.7817,85.7907,85.6105,85.6375,20600.0
2014-11-14 10:30:00,95.05,95.07,94.9,94.99,44900.0,85.6375,85.6555,85.5024,85.5835,44900.0
2014-11-14 10:40:00,95.0,95.19,94.99,95.16,15300.0,85.5925,85.7637,85.5835,85.7366,15300.0
2014-11-14 10:50:00,95.16,95.24,95.16,95.22,20600.0,85.7366,85.8087,85.7366,85.7907,20600.0
2014-11-14 11:00:00,95.23,95.27,95.19,95.22,12600.0,85.7997,85.8357,85.7637,85.7907,12600.0
2014-11-14 11:10:00,95.22,95.22,95.17,95.2,20200.0,85.7907,85.7907,85.7456,85.7727,20200.0
2014-11-14 11:20:00,95.21,95.26,95.18,95.18,54600.0,85.7817,85.8267,85.7546,85.7546,54600.0
2014-11-14 11:30:00,95.19,95.23,95.13,95.18,13200.0,85.7637,85.7997,85.7096,85.7546,13200.0
2014-11-14 11:40:00,95.19,95.2,95.12,95.14,14500.0,85.7637,85.7727,85.7006,85.7186,14500.0
2014-11-14 11:50:00,95.14,95.2,95.14,95.17,21300.0,85.7186,85.7727,85.7186,85.7456,21300.0
2014-11-14 12:00:00,95.17,95.22,95.16,95.19,17200.0,85.7456,85.7907,85.7366,85.7637,17200.0
2014-11-14 12:10:00,95.19,95.19,95.1,95.12,27000.0,85.7637,85.7637,85.6826,85.7006,27000.0
2014-11-14 12:20:00,95.13,95.17,95.12,95.17,15800.0,85.7096,85.7456,85.7006,85.7456,15800.0
2014-11-14 12:30:00,95.17,95.21,95.15,95.2,26700.0,85.7456,85.7817,85.7276,85.7727,26700.0
2014-11-14 12:40:00,95.21,95.22,95.16,95.16,6700.0,85.7817,85.7907,85.7366,85.7366,6700.0
2014-11-14 12:50:00,95.17,95.18,95.14,95.14,8600.0,85.7456,85.7546,85.7186,85.7186,8600.0
2014-11-14 13:00:00,95.13,95.17,95.1,95.17,8600.0,85.7096,85.7456,85.6826,85.7456,8600.0
2014-11-14 13:10:00,95.17,95.18,95.14,95.15,2900.0,85.7456,85.7546,85.7186,85.7276,2900.0
2014-11-14 13:20:00,95.15,95.16,95.08,95.11,13100.0,85.7276,85.7366,85.6645,85.6916,13100.0
2014-11-14 13:30:00,95.12,95.15,95.07,95.11,11400.0,85.7006,85.7276,85.6555,85.6916,11400.0
2014-11-14 13:40:00,95.12,95.13,95.1,95.12,7300.0,85.7006,85.7096,85.6826,85.7006,7300.0
2014-11-14 13:50:00,95.13,95.15,95.05,95.05,13200.0,85.7096,85.7276,85.6375,85.6375,13200.0
2014-11-14 14:00:00,95.03,95.06,94.97,95.05,17900.0,85.6195,85.6465,85.5654,85.6375,17900.0
2014-11-14 14:10:00,95.05,95.08,95.03,95.07,46900.0,85.6375,85.6645,85.6195,85.6555,46900.0
2014-11-14 14:20:00,95.08,95.11,95.03,95.1,18100.0,85.6645,85.6916,85.6195,85.6826,18100.0
2014-11-14 14:30:00,95.11,95.14,95.07,95.1,8400.0,85.6916,85.7186,85.6555,85.6826,8400.0
2014-11-14 14:40:00,95.1,95.13,95.06,95.08,38700.0,85.6826,85.7096,85.6465,85.6645,38700.0
2014-11-14 14:50:00,95.08,95.08,95.04,95.08,1768100.0,85.6645,85.6645,85.6285,85.6645,1768100.0
2014-11-14 15:00:00,95.08,95.15,95.08,95.13,29000.0,85.6645,85.7276,85.6645,85.7096,29000.0
2014-11-14 15:10:00,95.12,95.15,95.09,95.12,36800.0,85.7006,85.7276,85.6736,85.7006,36800.0
2014-11-14 15:20:00,95.12,95.16,95.11,95.16,14400.0,85.7006,85.7366,85.6916,85.7366,14400.0
2014-11-14 15:30:00,95.17,95.22,95.17,95.2,32200.0,85.7456,85.7907,85.7456,85.7727,32200.0
2014-11-14 15:40:00,95.2,95.21,95.16,95.16,36200.0,85.7727,85.7817,85.7366,85.7366,36200.0
2014-11-14 15:50:00,95.15,95.22,95.13,95.22,56800.0,85.7276,85.7907,85.7096,85.7907,56800.0
2014-11-17 09:30:00,94.97,95.21,94.97,95.18,46900.0,85.5654,85.7817,85.5654,85.7546,46900.0
2014-11-17 09:40:00,95.16,95.28,95.13,95.24,8700.0,85.7366,85.8447,85.7096,85.8087,8700.0
2014-11-17 09:50:00,95.24,95.29,95.14,95.24,81000.0,85.8087,85.8538,85.7186,85.8087,81000.0
2014-11-17 10:00:00,95.25,95.32,95.13,95.17,29500.0,85.8177,85.8808,85.7096,85.7456,29500.0
2014-11-17 10:10:00,95.17,95.32,95.12,95.31,114400.0,85.7456,85.8808,85.7006,85.8718,114400.0
2014-11-17 10:20:00,95.29,95.39,95.25,95.31,26800.0,85.8538,85.9439,85.8177,85.8718,26800.0
2014-11-17 10:30:00,95.29,95.29,95.18,95.19,17700.0,85.8538,85.8538,85.7546,85.7637,17700.0
2014-11-17 10:40:00,95.16,95.2,95.08,95.12,19000.0,85.7366,85.7727,85.6645,85.7006,19000.0
2014-11-17 10:50:00,95.11,95.2,95.07,95.2,41500.0,85.6916,85.7727,85.6555,85.7727,41500.0
2014-11-17 11:00:00,95.21,95.22,95.0,95.02,25800.0,85.7817,85.7907,85.5925,85.6105,25800.0
2014-11-17 11:10:00,94.98,95.07,94.94,95.07,13500.0,85.5745,85.6555,85.5384,85.6555,13500.0
2014-11-17 11:20:00,95.08,95.09,94.91,94.91,18400.0,85.6645,85.6736,85.5114,85.5114,18400.0
2014-11-17 11:30:00,94.9,94.98,94.85,94.91,30700.0,85.5024,85.5745,85.4573,85.5114,30700.0
2014-11-17 11:40:00,94.9,95.02,94.9,95.01,14100.0,85.5024,85.6105,85.5024,85.6015,14100.0
2014-11-17 11:50:00,95.0,95.02,94.93,95.01,21900.0,85.5925,85.6105,85.5294,85.6015,21900.0
2014-11-17 12:00:00,95.0,95.06,94.94,94.95,36700.0,85.5925,85.6465,85.5384,85.5474,36700.0
2014-11-17 12:10:00,94.95,95.06,94.95,95.06,9100.0,85.5474,85.6465,85.5474,85.6465,9100.0
2014-11-17 12:20:00,95.04,95.13,95.04,95.1,266800.0,85.6285,85.7096,85.6285,85.6826,266800.0
2014-11-17 12:30:00,95.1,95.13,95.09,95.11,22400.0,85.6826,85.7096,85.6736,85.6916,22400.0
2014-11-17 12:40:00,95.12,95.21,95.12,95.17,11700.0,85.7006,85.7817,85.7006,85.7456,11700.0
2014-11-17 12:50:00,95.16,95.18,95.07,95.08,16400.0,85.7366,85.7546,85.6555,85.6645,16400.0
2014-11-17 13:00:00,95.09,95.14,95.07,95.13,13500.0,85.6736,85.7186,85.6555,85.7096,13500.0
2014-11-17 13:10:00,95.12,95.2,95.11,95.19,9000.0,85.7006,85.7727,85.6916,85.7637,9000.0
2014-11-17 13:20:00,95.18,95.23,95.15,95.18,31100.0,85.7546,85.7997,85.7276,85.7546,31100.0
2014-11-17 13:30:00,95.18,95.21,95.12,95.12,11400.0,85.7546,85.7817,85.7006,85.7006,11400.0
2014-11-17 13:40:00,95.12,95.16,95.06,95.06,10500.0,85.7006,85.7366,85.6465,85.6465,10500.0
2014-11-17 13:50:00,95.06,95.16,95.06,95.13,8800.0,85.6465,85.7366,85.6465,85.7096,8800.0
2014-11-17 14:00:00,95.11,95.16,95.1,95.12,14600.0,85.6916,85.7366,85.6826,85.7006,14600.0
2014-11-17 14:10:00,95.12,95.16,95.12,95.15,13200.0,85.7006,85.7366,85.7006,85.7276,13200.0
2014-11-17 14:20:00,95.14,95.15,95.09,95.12,13300.0,85.7186,85.7276,85.6736,85.7006,13300.0
2014-11-17 14:30:00,95.12,95.19,95.1,95.16,45300.0,85.7006,85.7637,85.6826,85.7366,45300.0
2014-11-17 14:40:00,95.17,95.19,95.14,95.14,25300.0,85.7456,85.7637,85.7186,85.7186,25300.0
2014-11-17 14:50:00,95.13,95.19,95.13,95.15,39800.0,85.7096,85.7637,85.7096,85.7276,39800.0
2014-11-17 15:00:00,95.15,95.16,95.1,95.16,35200.0,85.7276,85.7366,85.6826,85.7366,35200.0
2014-11-17 15:10:00,95.15,95.15,95.05,95.08,23600.0,85.7276,85.7276,85.6375,85.6645,23600.0
2014-11-17 15:20:00,95.07,95.1,95.05,95.08,14900.0,85.6555,85.6826,85.6375,85.6645,14900.0
2014-11-17 15:30:00,95.08,95.13,95.03,95.11,60400.0,85.6645,85.7096,85.6195,85.6916,60400.0
2014-11-17 15:40:00,95.12,95.13,95.07,95.07,16000.0,85.7006,85.7096,85.6555,85.6555,16000.0
2014-11-17 15:50:00,95.07,95.11,95.03,95.09,18700.0,85.6555,85.6916,85.6195,85.6736,18700.0
2014-11-18 09:30:00,95.15,95.39,95.12,95.37,199400.0,85.7276,85.9439,85.7006,85.9258,199400.0
2014-11-18 09:40:00,95.36,95.5,95.36,95.46,45000.0,85.9168,86.043,85.9168,86.0069,45000.0
2014-11-18 09:50:00,95.47,95.55,95.44,95.53,18700.0,86.0159,86.088,85.9889,86.07,18700.0
2014-11-18 10:00:00,95.55,95.57,95.52,95.55,30300.0,86.088,86.106,86.061,86.088,30300.0
2014-11-18 10:10:00,95.57,95.6,95.5,95.55,22800.0,86.106,86.1331,86.043,86.088,22800.0
2014-11-18 10:20:00,95.55,95.55,95.45,95.45,10700.0,86.088,86.088,85.9979,85.9979,10700.0
2014-11-18 10:30:00,95.44,95.5,95.4,95.45,44400.0,85.9889,86.043,85.9529,85.9979,44400.0
2014-11-18 10:40:00,95.44,95.5,95.43,95.48,19600.0,85.9889,86.043,85.9799,86.0249,19600.0
2014-11-18 10:50:00,95.49,95.55,95.46,95.52,59100.0,86.0339,86.088,86.0069,86.061,59100.0
2014-11-18 11:00:00,95.53,95.54,95.46,95.54,70700.0,86.07,86.079,86.0069,86.079,70700.0
2014-11-18 11:10:00,95.55,95.55,95.5,95.51,25600.0,86.088,86.088,86.043,86.052,25600.0
2014-11-18 11:20:00,95.51,95.51,95.43,95.45,20500.0,86.052,86.052,85.9799,85.9979,20500.0
2014-11-18 11:30:00,95.45,95.51,95.43,95.5,61300.0,85.9979,86.052,85.9799,86.043,61300.0
2014-11-18 11:40:00,95.5,95.51,95.49,95.51,28600.0,86.043,86.052,86.0339,86.052,28600.0
2014-11-18 11:50:00,95.51,95.55,95.49,95.55,64200.0,86.052,86.088,86.0339,86.088,64200.0
2014-11-18 12:00:00,95.54,95.56,95.5,95.56,39000.0,86.079,86.097,86.043,86.097,39000.0
2014-11-18 12:10:00,95.57,95.6,95.55,95.6,51900.0,86.106,86.1331,86.088,86.1331,51900.0
2014-11-18 12:20:00,95.59,95.59,95.53,95.55,15800.0,86.124,86.124,86.07,86.088,15800.0
2014-11-18 12:30:00,95.56,95.57,95.54,95.55,30600.0,86.097,86.106,86.079,86.088,30600.0
2014-11-18 12:40:00,95.55,95.61,95.54,95.58,16900.0,86.088,86.1421,86.079,86.115,16900.0
2014-11-18 12:50:00,95.58,95.66,95.58,95.65,10900.0,86.115,86.1871,86.115,86.1781,10900.0
2014-11-18 13:00:00,95.65,95.67,95.64,95.66,10200.0,86.1781,86.1961,86.1691,86.1871,10200.0
2014-11-18 13:10:00,95.66,95.69,95.65,95.68,24400.0,86.1871,86.2141,86.1781,86.2051,24400.0
2014-11-18 13:20:00,95.69,95.75,95.68,95.75,12700.0,86.2141,86.2682,86.2051,86.2682,12700.0
2014-11-18 13:30:00,95.74,95.75,95.68,95.68,26500.0,86.2592,86.2682,86.2051,86.2051,26500.0
2014-11-18 13:40:00,95.68,95.68,95.66,95.67,20700.0,86.2051,86.2051,86.1871,86.1961,20700.0
2014-11-18 13:50:00,95.65,95.73,95.65,95.71,12100.0,86.1781,86.2502,86.1781,86.2322,12100.0
2014-11-18 14:00:00,95.71,95.8,95.7,95.78,16000.0,86.2322,86.3133,86.2232,86.2952,16000.0
2014-11-18 14:10:00,95.79,95.82,95.78,95.81,76500.0,86.3042,86.3313,86.2952,86.3223,76500.0
2014-11-18 14:20:00,95.82,95.84,95.79,95.8,24000.0,86.3313,86.3493,86.3042,86.3133,24000.0
2014-11-18 14:30:00,95.81,95.88,95.79,95.84,16100.0,86.3223,86.3853,86.3042,86.3493,16100.0
2014-11-18 14:40:00,95.83,95.86,95.8,95.84,20400.0,86.3403,86.3673,86.3133,86.3493,20400.0
2014-11-18 14:50:00,95.84,95.84,95.8,95.82,71000.0,86.3493,86.3493,86.3133,86.3313,71000.0
2014-11-18 15:00:00,95.83,95.9,95.82,95.9,114700.0,86.3403,86.4033,86.3313,86.4033,114700.0
2014-11-18 15:10:00,95.9,95.9,95.86,95.86,45700.0,86.4033,86.4033,86.3673,86.3673,45700.0
2014-11-18 15:20:00,95.87,95.87,95.83,95.84,52700.0,86.3763,86.3763,86.3403,86.3493,52700.0
2014-11-18 15:30:00,95.84,95.86,95.78,95.83,49700.0,86.3493,86.3673,86.2952,86.3403,49700.0
2014-11-18 15:40:00,95.83,95.84,95.76,95.76,40300.0,86.3403,86.3493,86.2772,86.2772,40300.0
2014-11-18 15:50:00,95.76,95.77,95.68,95.7,98800.0,86.2772,86.2862,86.2051,86.2232,98800.0
2014-11-19 09:30:00,95.64,95.64,95.32,95.5,36100.0,86.1691,86.1691,85.8808,86.043,36100.0
2014-11-19 09:40:00,95.47,95.51,95.41,95.41,21700.0,86.0159,86.052,85.9619,85.9619,21700.0
2014-11-19 09:50:00,95.4,95.44,95.35,95.36,21100.0,85.9529,85.9889,85.9078,85.9168,21100.0
2014-11-19 10:00:00,95.35,95.37,95.22,95.28,36000.0,85.9078,85.9258,85.7907,85.8447,36000.0
2014-11-19 10:10:00,95.29,95.34,95.22,95.32,15900.0,85.8538,85.8988,85.7907,85.8808,15900.0
2014-11-19 10:20:00,95.35,95.35,95.23,95.26,29200.0,85.9078,85.9078,85.7997,85.8267,29200.0
2014-11-19 10:30:00,95.25,95.35,95.19,95.19,22100.0,85.8177,85.9078,85.7637,85.7637,22100.0
2014-11-19 10:40:00,95.2,95.24,95.17,95.2,19500.0,85.7727,85.8087,85.7456,85.7727,19500.0
2014-11-19 10:50:00,95.2,95.26,95.18,95.19,28400.0,85.7727,85.8267,85.7546,85.7637,28400.0
2014-11-19 11:00:00,95.19,95.23,95.1,95.22,53600.0,85.7637,85.7997,85.6826,85.7907,53600.0
2014-11-19 11:10:00,95.23,95.28,95.19,95.26,35400.0,85.7997,85.8447,85.7637,85.8267,35400.0
2014-11-19 11:20:00,95.27,95.31,95.25,95.27,14100.0,85.8357,85.8718,85.8177,85.8357,14100.0
2014-11-19 11:30:00,95.27,95.35,95.26,95.32,19900.0,85.8357,85.9078,85.8267,85.8808,19900.0
2014-11-19 11:40:00,95.32,95.4,95.32,95.37,12500.0,85.8808,85.9529,85.8808,85.9258,12500.0
2014-11-19 11:50:00,95.37,95.39,95.35,95.38,125000.0,85.9258,85.9439,85.9078,85.9348,125000.0
2014-11-19 12:00:00,95.38,95.45,95.38,95.45,37600.0,85.9348,85.9979,85.9348,85.9979,37600.0
2014-11-19 12:10:00,95.44,95.47,95.42,95.47,21700.0,85.9889,86.0159,85.9709,86.0159,21700.0
2014-11-19 12:20:00,95.48,95.48,95.45,95.46,11800.0,86.0249,86.0249,85.9979,86.0069,11800.0
2014-11-19 12:30:00,95.46,95.49,95.42,95.43,36300.0,86.0069,86.0339,85.9709,85.9799,36300.0
2014-11-19 12:40:00,95.43,95.47,95.41,95.45,14900.0,85.9799,86.0159,85.9619,85.9979,14900.0
2014-11-19 12:50:00,95.46,95.54,95.45,95.54,25700.0,86.0069,86.079,85.9979,86.079,25700.0
2014-11-19 13:00:00,95.55,95.56,95.49,95.51,75300.0,86.088,86.097,86.0339,86.052,75300.0
2014-11-19 13:10:00,95.51,95.52,95.49,95.51,14300.0,86.052,86.061,86.0339,86.052,14300.0
2014-11-19 13:20:00,95.52,95.58,95.51,95.51,19500.0,86.061,86.115,86.052,86.052,19500.0
2014-11-19 13:30:00,95.52,95.54,95.48,95.53,10800.0,86.061,86.079,86.0249,86.07,10800.0
2014-11-19 13:40:00,95.52,95.53,95.49,95.49,9500.0,86.061,86.07,86.0339,86.0339,9500.0
2014-11-19 13:50:00,95.47,95.54,95.47,95.48,11600.0,86.0159,86.079,86.0159,86.0249,11600.0
2014-11-19 14:00:00,95.49,95.7,95.44,95.61,27300.0,86.0339,86.2232,85.9889,86.1421,27300.0
2014-11-19 14:10:00,95.6,95.66,95.56,95.64,79300.0,86.1331,86.1871,86.097,86.1691,79300.0
2014-11-19 14:20:00,95.64,95.64,95.36,95.44,24200.0,86.1691,86.1691,85.9168,85.9889,24200.0
2014-11-19 14:30:00,95.43,95.49,95.32,95.43,36900.0,85.9799,86.0339,85.8808,85.9799,36900.0
2014-11-19 14:40:00,95.43,95.43,95.32,95.35,19000.0,85.9799,85.9799,85.8808,85.9078,19000.0
2014-11-19 14:50:00,95.34,95.47,95.31,95.43,155700.0,85.8988,86.0159,85.8718,85.9799,155700.0
2014-11-19 15:00:00,95.43,95.44,95.38,95.39,24800.0,85.9799,85.9889,85.9348,85.9439,24800.0
2014-11-19 15:10:00,95.38,95.52,95.37,95.51,25500.0,85.9348,86.061,85.9258,86.052,25500.0
2014-11-19 15:20:00,95.5,95.58,95.47,95.47,26300.0,86.043,86.115,86.0159,86.0159,26300.0
2014-11-19 15:30:00,95.48,95.53,95.46,95.46,20500.0,86.0249,86.07,86.0069,86.0069,20500.0
2014-11-19 15:40:00,95.46,95.51,95.4,95.48,23900.0,86.0069,86.052,85.9529,86.0249,23900.0
2014-11-19 15:50:00,95.49,95.58,95.47,95.52,88500.0,86.0339,86.115,86.0159,86.061,88500.0
2014-11-20 09:30:00,95.17,95.23,95.13,95.17,70100.0,85.7456,85.7997,85.7096,85.7456,70100.0
2014-11-20 09:40:00,95.19,95.36,95.19,95.34,19800.0,85.7637,85.9168,85.7637,85.8988,19800.0
2014-11-20 09:50:00,95.36,95.46,95.34,95.43,13800.0,85.9168,86.0069,85.8988,85.9799,13800.0
2014-11-20 10:00:00,95.48,95.62,95.47,95.56,23800.0,86.0249,86.1511,86.0159,86.097,23800.0
2014-11-20 10:10:00,95.54,95.58,95.48,95.51,15200.0,86.079,86.115,86.0249,86.052,15200.0
2014-11-20 10:20:00,95.49,95.64,95.48,95.6,66300.0,86.0339,86.1691,86.0249,86.1331,66300.0
2014-11-20 10:30:00,95.61,95.72,95.59,95.7,19100.0,86.1421,86.2412,86.124,86.2232,19100.0
2014-11-20 10:40:00,95.69,95.78,95.68,95.74,38000.0,86.2141,86.2952,86.2051,86.2592,38000.0
2014-11-20 10:50:00,95.74,95.74,95.69,95.72,29200.0,86.2592,86.2592,86.2141,86.2412,29200.0
2014-11-20 11:00:00,95.72,95.78,95.72,95.77,18100.0,86.2412,86.2952,86.2412,86.2862,18100.0
2014-11-20 11:10:00,95.78,95.84,95.78,95.82,30300.0,86.2952,86.3493,86.2952,86.3313,30300.0
2014-11-20 11:20:00,95.83,95.86,95.8,95.83,16000.0,86.3403,86.3673,86.3133,86.3403,16000.0
2014-11-20 11:30:00,95.84,95.87,95.81,95.82,10900.0,86.3493,86.3763,86.3223,86.3313,10900.0
2014-11-20 11:40:00,95.81,95.85,95.81,95.85,10100.0,86.3223,86.3583,86.3223,86.3583,10100.0
2014-11-20 11:50:00,95.85,95.85,95.8,95.81,42100.0,86.3583,86.3583,86.3133,86.3223,42100.0
2014-11-20 12:00:00,95.81,95.82,95.77,95.79,50200.0,86.3223,86.3313,86.2862,86.3042,50200.0
2014-11-20 12:10:00,95.79,95.86,95.79,95.85,43700.0,86.3042,86.3673,86.3042,86.3583,43700.0
2014-11-20 12:20:00,95.84,95.84,95.8,95.8,17400.0,86.3493,86.3493,86.3133,86.3133,17400.0
2014-11-20 12:30:00,95.81,95.85,95.81,95.84,13700.0,86.3223,86.3583,86.3223,86.3493,13700.0
2014-11-20 12:40:00,95.82,95.82,95.74,95.77,42500.0,86.3313,86.3313,86.2592,86.2862,42500.0
2014-11-20 12:50:00,95.75,95.78,95.73,95.76,29400.0,86.2682,86.2952,86.2502,86.2772,29400.0
2014-11-20 13:00:00,95.76,95.8,95.73,95.73,25400.0,86.2772,86.3133,86.2502,86.2502,25400.0
2014-11-20 13:10:00,95.73,95.74,95.69,95.7,15800.0,86.2502,86.2592,86.2141,86.2232,15800.0
2014-11-20 13:20:00,95.71,95.74,95.69,95.74,13700.0,86.2322,86.2592,86.2141,86.2592,13700.0
2014-11-20 13:30:00,95.74,95.77,95.73,95.75,12300.0,86.2592,86.2862,86.2502,86.2682,12300.0
2014-11-20 13:40:00,95.73,95.75,95.71,95.73,5500.0,86.2502,86.2682,86.2322,86.2502,5500.0
2014-11-20 13:50:00,95.73,95.73,95.7,95.72,11100.0,86.2502,86.2502,86.2232,86.2412,11100.0
2014-11-20 14:00:00,95.73,95.75,95.7,95.73,10100.0,86.2502,86.2682,86.2232,86.2502,10100.0
2014-11-20 14:10:00,95.74,95.78,95.73,95.76,13900.0,86.2592,86.2952,86.2502,86.2772,13900.0
2014-11-20 14:20:00,95.76,95.78,95.75,95.76,68800.0,86.2772,86.2952,86.2682,86.2772,68800.0
2014-11-20 14:30:00,95.76,95.77,95.69,95.7,43200.0,86.2772,86.2862,86.2141,86.2232,43200.0
2014-11-20 14:40:00,95.7,95.71,95.67,95.7,29600.0,86.2232,86.2322,86.1961,86.2232,29600.0
2014-11-20 14:50:00,95.7,95.72,95.66,95.66,48900.0,86.2232,86.2412,86.1871,86.1871,48900.0
2014-11-20 15:00:00,95.64,95.65,95.6,95.65,57700.0,86.1691,86.1781,86.1331,86.1781,57700.0
2014-11-20 15:10:00,95.64,95.65,95.6,95.62,53000.0,86.1691,86.1781,86.1331,86.1511,53000.0
2014-11-20 15:20:00,95.63,95.67,95.6,95.65,45900.0,86.1601,86.1961,86.1331,86.1781,45900.0
2014-11-20 15:30:00,95.66,95.72,95.64,95.71,53300.0,86.1871,86.2412,86.1691,86.2322,53300.0
2014-11-20 15:40:00,95.71,95.74,95.67,95.69,68000.0,86.2322,86.2592,86.1961,86.2141,68000.0
2014-11-20 15:50:00,95.69,95.73,95.67,95.73,99000.0,86.2141,86.2502,86.1961,86.2502,99000.0
2014-11-21 09:30:00,96.66,96.83,96.56,96.6,60100.0,87.0881,87.2413,86.998,87.034,60100.0
2014-11-21 09:40:00,96.6,96.61,96.48,96.53,42300.0,87.034,87.043,86.9259,86.971,42300.0
2014-11-21 09:50:00,96.56,96.6,96.5,96.56,17400.0,86.998,87.034,86.9439,86.998,17400.0
2014-11-21 10:00:00,96.57,96.59,96.44,96.45,21800.0,87.007,87.025,86.8899,86.8989,21800.0
2014-11-21 10:10:00,96.46,96.53,96.42,96.47,31600.0,86.9079,86.971,86.8719,86.9169,31600.0
2014-11-21 10:20:00,96.45,96.53,96.44,96.5,7900.0,86.8989,86.971,86.8899,86.9439,7900.0
2014-11-21 10:30:00,96.51,96.51,96.43,96.5,144600.0,86.9529,86.9529,86.8809,86.9439,144600.0
2014-11-21 10:40:00,96.49,96.51,96.4,96.41,60900.0,86.9349,86.9529,86.8538,86.8628,60900.0
2014-11-21 10:50:00,96.41,96.42,96.3,96.35,30000.0,86.8628,86.8719,86.7637,86.8088,30000.0
2014-11-21 11:00:00,96.35,96.35,96.23,96.3,23100.0,86.8088,86.8088,86.7007,86.7637,23100.0
2014-11-21 11:10:00,96.28,96.38,96.28,96.37,41900.0,86.7457,86.8358,86.7457,86.8268,41900.0
2014-11-21 11:20:00,96.36,96.4,96.35,96.35,84700.0,86.8178,86.8538,86.8088,86.8088,84700.0
2014-11-21 11:30:00,96.36,96.37,96.28,96.29,18700.0,86.8178,86.8268,86.7457,86.7547,18700.0
2014-11-21 11:40:00,96.28,96.32,96.28,96.3,52100.0,86.7457,86.7818,86.7457,86.7637,52100.0
2014-11-21 11:50:00,96.31,96.35,96.29,96.34,36700.0,86.7727,86.8088,86.7547,86.7998,36700.0
2014-11-21 12:00:00,96.33,96.39,96.31,96.33,39600.0,86.7908,86.8448,86.7727,86.7908,39600.0
2014-11-21 12:10:00,96.33,96.35,96.26,96.26,95300.0,86.7908,86.8088,86.7277,86.7277,95300.0
2014-11-21 12:20:00,96.25,96.28,96.22,96.22,31600.0,86.7187,86.7457,86.6917,86.6917,31600.0
2014-11-21 12:30:00,96.22,96.29,96.22,96.27,10300.0,86.6917,86.7547,86.6917,86.7367,10300.0
2014-11-21 12:40:00,96.27,96.31,96.25,96.25,22900.0,86.7367,86.7727,86.7187,86.7187,22900.0
2014-11-21 12:50:00,96.26,96.27,96.18,96.22,29100.0,86.7277,86.7367,86.6556,86.6917,29100.0
2014-11-21 13:00:00,96.22,96.23,96.14,96.18,35600.0,86.6917,86.7007,86.6196,86.6556,35600.0
2014-11-21 13:10:00,96.19,96.2,96.11,96.11,13900.0,86.6646,86.6736,86.5926,86.5926,13900.0
2014-11-21 13:20:00,96.11,96.15,96.0,96.03,23100.0,86.5926,86.6286,86.4934,86.5205,23100.0
2014-11-21 13:30:00,95.97,96.06,95.94,96.04,22300.0,86.4664,86.5475,86.4394,86.5295,22300.0
2014-11-21 13:40:00,96.05,96.13,96.03,96.13,14200.0,86.5385,86.6106,86.5205,86.6106,14200.0
2014-11-21 13:50:00,96.13,96.22,96.1,96.15,9800.0,86.6106,86.6917,86.5835,86.6286,9800.0
2014-11-21 14:00:00,96.16,96.21,96.16,96.17,12700.0,86.6376,86.6826,86.6376,86.6466,12700.0
2014-11-21 14:10:00,96.19,96.2,96.12,96.13,17800.0,86.6646,86.6736,86.6016,86.6106,17800.0
2014-11-21 14:20:00,96.12,96.12,96.04,96.05,31600.0,86.6016,86.6016,86.5295,86.5385,31600.0
2014-11-21 14:30:00,96.05,96.07,95.98,96.03,14000.0,86.5385,86.5565,86.4754,86.5205,14000.0
2014-11-21 14:40:00,96.03,96.16,96.02,96.14,119700.0,86.5205,86.6376,86.5115,86.6196,119700.0
2014-11-21 14:50:00,96.14,96.19,96.11,96.15,48700.0,86.6196,86.6646,86.5926,86.6286,48700.0
2014-11-21 15:00:00,96.14,96.22,96.14,96.18,32000.0,86.6196,86.6917,86.6196,86.6556,32000.0
2014-11-21 15:10:00,96.17,96.24,96.16,96.21,27500.0,86.6466,86.7097,86.6376,86.6826,27500.0
2014-11-21 15:20:00,96.2,96.24,96.17,96.24,28800.0,86.6736,86.7097,86.6466,86.7097,28800.0
2014-11-21 15:30:00,96.23,96.29,96.21,96.23,183400.0,86.7007,86.7547,86.6826,86.7007,183400.0
2014-11-21 15:40:00,96.22,96.25,96.17,96.18,48500.0,86.6917,86.7187,86.6466,86.6556,48500.0
2014-11-21 15:50:00,96.18,96.23,96.16,96.23,163300.0,86.6556,86.7007,86.6376,86.7007,163300.0
2014-11-24 09:30:00,96.54,96.57,96.44,96.55,44400.0,86.98,87.007,86.8899,86.989,44400.0
2014-11-24 09:40:00,96.57,96.58,96.42,96.42,37000.0,87.007,87.016,86.8719,86.8719,37000.0
2014-11-24 09:50:00,96.43,96.52,96.41,96.47,71000.0,86.8809,86.962,86.8628,86.9169,71000.0
2014-11-24 10:00:00,96.47,96.58,96.46,96.54,84700.0,86.9169,87.016,86.9079,86.98,84700.0
2014-11-24 10:10:00,96.55,96.6,96.54,96.56,48200.0,86.989,87.034,86.98,86.998,48200.0
2014-11-24 10:20:00,96.6,96.63,96.57,96.61,36400.0,87.034,87.0611,87.007,87.043,36400.0
2014-11-24 10:30:00,96.6,96.61,96.56,96.57,24900.0,87.034,87.043,86.998,87.007,24900.0
2014-11-24 10:40:00,96.6,96.62,96.53,96.53,42200.0,87.034,87.052,86.971,86.971,42200.0
2014-11-24 10:50:00,96.55,96.58,96.52,96.56,31900.0,86.989,87.016,86.962,86.998,31900.0
2014-11-24 11:00:00,96.57,96.58,96.49,96.53,46400.0,87.007,87.016,86.9349,86.971,46400.0
2014-11-24 11:10:00,96.54,96.54,96.47,96.48,27000.0,86.98,86.98,86.9169,86.9259,27000.0
2014-11-24 11:20:00,96.48,96.52,96.46,96.5,34300.0,86.9259,86.962,86.9079,86.9439,34300.0
2014-11-24 11:30:00,96.5,96.54,96.48,96.5,19700.0,86.9439,86.98,86.9259,86.9439,19700.0
2014-11-24 11:40:00,96.51,96.56,96.49,96.54,13400.0,86.9529,86.998,86.9349,86.98,13400.0
2014-11-24 11:50:00,96.53,96.57,96.51,96.56,8600.0,86.971,87.007,86.9529,86.998,8600.0
2014-11-24 12:00:00,96.56,96.63,96.56,96.6,6100.0,86.998,87.0611,86.998,87.034,6100.0
2014-11-24 12:10:00,96.6,96.62,96.57,96.59,18400.0,87.034,87.052,87.007,87.025,18400.0
2014-11-24 12:20:00,96.59,96.63,96.58,96.62,16600.0,87.025,87.0611,87.016,87.052,16600.0
2014-11-24 12:30:00,96.62,96.63,96.56,96.58,82300.0,87.052,87.0611,86.998,87.016,82300.0
2014-11-24 12:40:00,96.57,96.6,96.57,96.59,17300.0,87.007,87.034,87.007,87.025,17300.0
2014-11-24 12:50:00,96.59,96.6,96.5,96.54,25400.0,87.025,87.034,86.9439,86.98,25400.0
2014-11-24 13:00:00,96.54,96.56,96.53,96.55,6000.0,86.98,86.998,86.971,86.989,6000.0
2014-11-24 13:10:00,96.56,96.61,96.55,96.6,18300.0,86.998,87.043,86.989,87.034,18300.0
2014-11-24 13:20:00,96.6,96.62,96.6,96.61,8400.0,87.034,87.052,87.034,87.043,8400.0
2014-11-24 13:30:00,96.61,96.61,96.59,96.6,13700.0,87.043,87.043,87.025,87.034,13700.0
2014-11-24 13:40:00,96.6,96.61,96.56,96.6,23900.0,87.034,87.043,86.998,87.034,23900.0
2014-11-24 13:50:00,96.6,96.63,96.6,96.63,8800.0,87.034,87.0611,87.034,87.0611,8800.0
2014-11-24 14:00:00,96.63,96.7,96.62,96.69,27700.0,87.0611,87.1241,87.052,87.1151,27700.0
2014-11-24 14:10:00,96.69,96.7,96.66,96.68,8300.0,87.1151,87.1241,87.0881,87.1061,8300.0
2014-11-24 14:20:00,96.69,96.71,96.68,96.7,33600.0,87.1151,87.1331,87.1061,87.1241,33600.0
2014-11-24 14:30:00,96.7,96.71,96.64,96.66,22100.0,87.1241,87.1331,87.0701,87.0881,22100.0
2014-11-24 14:40:00,96.67,96.71,96.66,96.71,31200.0,87.0971,87.1331,87.0881,87.1331,31200.0
2014-11-24 14:50:00,96.69,96.69,96.6,96.63,18000.0,87.1151,87.1151,87.034,87.0611,18000.0
2014-11-24 15:00:00,96.63,96.66,96.59,96.63,14500.0,87.0611,87.0881,87.025,87.0611,14500.0
2014-11-24 15:10:00,96.63,96.65,96.57,96.58,29500.0,87.0611,87.0791,87.007,87.016,29500.0
2014-11-24 15:20:00,96.59,96.65,96.58,96.64,29300.0,87.025,87.0791,87.016,87.0701,29300.0
2014-11-24 15:30:00,96.65,96.69,96.64,96.67,28900.0,87.0791,87.1151,87.0701,87.0971,28900.0
2014-11-24 15:40:00,96.68,96.7,96.66,96.68,23300.0,87.1061,87.1241,87.0881,87.1061,23300.0
2014-11-24 15:50:00,96.69,96.74,96.68,96.72,53900.0,87.1151,87.1602,87.1061,87.1421,53900.0
2014-11-25 09:30:00,96.81,97.06,96.76,96.99,43800.0,87.2232,87.4485,87.1782,87.3854,43800.0
2014-11-25 09:40:00,96.97,96.97,96.88,96.89,12800.0,87.3674,87.3674,87.2863,87.2953,12800.0
2014-11-25 09:50:00,96.89,96.91,96.83,96.89,21600.0,87.2953,87.3133,87.2413,87.2953,21600.0
2014-11-25 10:00:00,96.88,96.88,96.63,96.73,37500.0,87.2863,87.2863,87.0611,87.1512,37500.0
2014-11-25 10:10:00,96.74,96.81,96.72,96.73,25200.0,87.1602,87.2232,87.1421,87.1512,25200.0
2014-11-25 10:20:00,96.72,96.83,96.69,96.83,23700.0,87.1421,87.2413,87.1151,87.2413,23700.0
2014-11-25 10:30:00,96.83,96.83,96.75,96.77,23000.0,87.2413,87.2413,87.1692,87.1872,23000.0
2014-11-25 10:40:00,96.76,96.83,96.73,96.75,21100.0,87.1782,87.2413,87.1512,87.1692,21100.0
2014-11-25 10:50:00,96.75,96.79,96.67,96.68,24800.0,87.1692,87.2052,87.0971,87.1061,24800.0
2014-11-25 11:00:00,96.67,96.72,96.63,96.64,23100.0,87.0971,87.1421,87.0611,87.0701,23100.0
2014-11-25 11:10:00,96.64,96.66,96.58,96.64,25000.0,87.0701,87.0881,87.016,87.0701,25000.0
2014-11-25 11:20:00,96.63,96.67,96.6,96.64,102400.0,87.0611,87.0971,87.034,87.0701,102400.0
2014-11-25 11:30:00,96.64,96.76,96.64,96.74,121300.0,87.0701,87.1782,87.0701,87.1602,121300.0
2014-11-25 11:40:00,96.73,96.78,96.72,96.77,21000.0,87.1512,87.1962,87.1421,87.1872,21000.0
2014-11-25 11:50:00,96.76,96.77,96.73,96.74,60200.0,87.1782,87.1872,87.1512,87.1602,60200.0
2014-11-25 12:00:00,96.75,96.79,96.75,96.78,104000.0,87.1692,87.2052,87.1692,87.1962,104000.0
2014-11-25 12:10:00,96.78,96.79,96.7,96.71,52500.0,87.1962,87.2052,87.1241,87.1331,52500.0
2014-11-25 12:20:00,96.7,96.73,96.7,96.72,108900.0,87.1241,87.1512,87.1241,87.1421,108900.0
2014-11-25 12:30:00,96.72,96.76,96.72,96.73,19700.0,87.1421,87.1782,87.1421,87.1512,19700.0
2014-11-25 12:40:00,96.75,96.84,96.73,96.8,29000.0,87.1692,87.2503,87.1512,87.2142,29000.0
2014-11-25 12:50:00,96.79,96.79,96.72,96.73,18100.0,87.2052,87.2052,87.1421,87.1512,18100.0
2014-11-25 13:00:00,96.75,96.76,96.72,96.75,17700.0,87.1692,87.1782,87.1421,87.1692,17700.0
2014-11-25 13:10:00,96.74,96.78,96.74,96.78,19200.0,87.1602,87.1962,87.1602,87.1962,19200.0
2014-11-25 13:20:00,96.77,96.82,96.76,96.8,19400.0,87.1872,87.2322,87.1782,87.2142,19400.0
2014-11-25 13:30:00,96.81,96.83,96.79,96.81,13500.0,87.2232,87.2413,87.2052,87.2232,13500.0
2014-11-25 13:40:00,96.8,96.85,96.78,96.81,16800.0,87.2142,87.2593,87.1962,87.2232,16800.0
2014-11-25 13:50:00,96.82,96.83,96.8,96.82,11800.0,87.2322,87.2413,87.2142,87.2322,11800.0
2014-11-25 14:00:00,96.81,96.84,96.77,96.79,25900.0,87.2232,87.2503,87.1872,87.2052,25900.0
2014-11-25 14:10:00,96.79,96.85,96.78,96.8,9300.0,87.2052,87.2593,87.1962,87.2142,9300.0
2014-11-25 14:20:00,96.8,96.83,96.79,96.82,15500.0,87.2142,87.2413,87.2052,87.2322,15500.0
2014-11-25 14:30:00,96.82,96.83,96.81,96.83,11700.0,87.2322,87.2413,87.2232,87.2413,11700.0
2014-11-25 14:40:00,96.82,96.83,96.72,96.75,36200.0,87.2322,87.2413,87.1421,87.1692,36200.0
2014-11-25 14:50:00,96.73,96.74,96.66,96.71,37900.0,87.1512,87.1602,87.0881,87.1331,37900.0
2014-11-25 15:00:00,96.7,96.8,96.7,96.77,28900.0,87.1241,87.2142,87.1241,87.1872,28900.0
2014-11-25 15:10:00,96.78,96.83,96.76,96.81,39800.0,87.1962,87.2413,87.1782,87.2232,39800.0
2014-11-25 15:20:00,96.81,96.85,96.79,96.82,52100.0,87.2232,87.2593,87.2052,87.2322,52100.0
2014-11-25 15:30:00,96.82,96.84,96.77,96.77,36000.0,87.2322,87.2503,87.1872,87.1872,36000.0
2014-11-25 15:40:00,96.76,96.79,96.71,96.74,56900.0,87.1782,87.2052,87.1331,87.1602,56900.0
2014-11-25 15:50:00,96.73,96.75,96.69,96.71,162300.0,87.1512,87.1692,87.1151,87.1331,162300.0
2014-11-26 09:30:00,96.66,96.81,96.66,96.78,56300.0,87.0881,87.2232,87.0881,87.1962,56300.0
2014-11-26 09:40:00,96.74,96.8,96.7,96.78,33500.0,87.1602,87.2142,87.1241,87.1962,33500.0
2014-11-26 09:50:00,96.78,96.83,96.74,96.78,44700.0,87.1962,87.2413,87.1602,87.1962,44700.0
2014-11-26 10:00:00,96.79,96.83,96.7,96.78,70300.0,87.2052,87.2413,87.1241,87.1962,70300.0
2014-11-26 10:10:00,96.78,96.81,96.73,96.79,296400.0,87.1962,87.2232,87.1512,87.2052,296400.0
2014-11-26 10:20:00,96.78,96.85,96.77,96.82,15000.0,87.1962,87.2593,87.1872,87.2322,15000.0
2014-11-26 10:30:00,96.83,96.85,96.77,96.78,12100.0,87.2413,87.2593,87.1872,87.1962,12100.0
2014-11-26 10:40:00,96.77,96.83,96.77,96.81,17300.0,87.1872,87.2413,87.1872,87.2232,17300.0
2014-11-26 10:50:00,96.81,96.81,96.76,96.79,20500.0,87.2232,87.2232,87.1782,87.2052,20500.0
2014-11-26 11:00:00,96.79,96.82,96.78,96.81,8800.0,87.2052,87.2322,87.1962,87.2232,8800.0
2014-11-26 11:10:00,96.8,96.8,96.75,96.76,19300.0,87.2142,87.2142,87.1692,87.1782,19300.0
2014-11-26 11:20:00,96.77,96.8,96.74,96.8,19700.0,87.1872,87.2142,87.1602,87.2142,19700.0
2014-11-26 11:30:00,96.8,96.83,96.79,96.83,18600.0,87.2142,87.2413,87.2052,87.2413,18600.0
2014-11-26 11:40:00,96.83,96.86,96.82,96.86,13800.0,87.2413,87.2683,87.2322,87.2683,13800.0
2014-11-26 11:50:00,96.86,96.86,96.81,96.83,24400.0,87.2683,87.2683,87.2232,87.2413,24400.0
2014-11-26 12:00:00,96.82,96.86,96.8,96.81,29200.0,87.2322,87.2683,87.2142,87.2232,29200.0
2014-11-26 12:10:00,96.81,96.83,96.8,96.83,8000.0,87.2232,87.2413,87.2142,87.2413,8000.0
2014-11-26 12:20:00,96.83,96.83,96.8,96.81,6000.0,87.2413,87.2413,87.2142,87.2232,6000.0
2014-11-26 12:30:00,96.81,96.85,96.81,96.81,33700.0,87.2232,87.2593,87.2232,87.2232,33700.0
2014-11-26 12:40:00,96.81,96.84,96.8,96.84,5900.0,87.2232,87.2503,87.2142,87.2503,5900.0
2014-11-26 12:50:00,96.83,96.84,96.81,96.83,8500.0,87.2413,87.2503,87.2232,87.2413,8500.0
2014-11-26 13:00:00,96.83,96.87,96.83,96.86,27600.0,87.2413,87.2773,87.2413,87.2683,27600.0
2014-11-26 13:10:00,96.85,96.88,96.85,96.87,10300.0,87.2593,87.2863,87.2593,87.2773,10300.0
2014-11-26 13:20:00,96.88,96.9,96.87,96.87,9500.0,87.2863,87.3043,87.2773,87.2773,9500.0
2014-11-26 13:30:00,96.87,96.9,96.87,96.9,13600.0,87.2773,87.3043,87.2773,87.3043,13600.0
2014-11-26 13:40:00,96.9,96.94,96.89,96.93,66200.0,87.3043,87.3404,87.2953,87.3313,66200.0
2014-11-26 13:50:00,96.92,96.93,96.88,96.91,15500.0,87.3223,87.3313,87.2863,87.3133,15500.0
2014-11-26 14:00:00,96.91,96.93,96.88,96.88,20600.0,87.3133,87.3313,87.2863,87.2863,20600.0
2014-11-26 14:10:00,96.89,96.9,96.87,96.9,18700.0,87.2953,87.3043,87.2773,87.3043,18700.0
2014-11-26 14:20:00,96.9,96.92,96.89,96.91,19100.0,87.3043,87.3223,87.2953,87.3133,19100.0
2014-11-26 14:30:00,96.91,96.92,96.88,96.89,20100.0,87.3133,87.3223,87.2863,87.2953,20100.0
2014-11-26 14:40:00,96.89,96.91,96.89,96.91,14000.0,87.2953,87.3133,87.2953,87.3133,14000.0
2014-11-26 14:50:00,96.91,96.92,96.89,96.89,30200.0,87.3133,87.3223,87.2953,87.2953,30200.0
2014-11-26 15:00:00,96.89,96.9,96.86,96.88,27700.0,87.2953,87.3043,87.2683,87.2863,27700.0
2014-11-26 15:10:00,96.88,96.93,96.87,96.93,17800.0,87.2863,87.3313,87.2773,87.3313,17800.0
2014-11-26 15:20:00,96.92,96.94,96.9,96.92,21600.0,87.3223,87.3404,87.3043,87.3223,21600.0
2014-11-26 15:30:00,96.92,96.94,96.92,96.93,12700.0,87.3223,87.3404,87.3223,87.3313,12700.0
2014-11-26 15:40:00,96.94,96.99,96.93,96.97,17300.0,87.3404,87.3854,87.3313,87.3674,17300.0
2014-11-26 15:50:00,96.97,97.06,96.97,97.02,31400.0,87.3674,87.4485,87.3674,87.4124,31400.0
2014-11-28 09:30:00,97.04,97.1,96.94,96.99,145300.0,87.4305,87.4845,87.3404,87.3854,145300.0
2014-11-28 09:40:00,96.98,97.1,96.94,97.08,12400.0,87.3764,87.4845,87.3404,87.4665,12400.0
2014-11-28 09:50:00,97.07,97.21,97.03,97.21,34600.0,87.4575,87.5836,87.4214,87.5836,34600.0
2014-11-28 10:00:00,97.21,97.24,97.16,97.22,18600.0,87.5836,87.6107,87.5386,87.5926,18600.0
2014-11-28 10:10:00,97.22,97.25,97.21,97.23,12900.0,87.5926,87.6197,87.5836,87.6016,12900.0
2014-11-28 10:20:00,97.24,97.27,97.2,97.23,28700.0,87.6107,87.6377,87.5746,87.6016,28700.0
2014-11-28 10:30:00,97.23,97.27,97.19,97.26,15300.0,87.6016,87.6377,87.5656,87.6287,15300.0
2014-11-28 10:40:00,97.27,97.3,97.25,97.25,10500.0,87.6377,87.6647,87.6197,87.6197,10500.0
2014-11-28 10:50:00,97.24,97.25,97.2,97.21,16700.0,87.6107,87.6197,87.5746,87.5836,16700.0
2014-11-28 11:00:00,97.21,97.28,97.2,97.26,19100.0,87.5836,87.6467,87.5746,87.6287,19100.0
2014-11-28 11:10:00,97.26,97.3,97.26,97.28,61000.0,87.6287,87.6647,87.6287,87.6467,61000.0
2014-11-28 11:20:00,97.29,97.29,97.24,97.25,66500.0,87.6557,87.6557,87.6107,87.6197,66500.0
2014-11-28 11:30:00,97.26,97.29,97.22,97.29,35600.0,87.6287,87.6557,87.5926,87.6557,35600.0
2014-11-28 11:40:00,97.28,97.28,97.21,97.23,10800.0,87.6467,87.6467,87.5836,87.6016,10800.0
2014-11-28 11:50:00,97.23,97.23,97.18,97.2,8500.0,87.6016,87.6016,87.5566,87.5746,8500.0
2014-11-28 12:00:00,97.19,97.2,97.12,97.12,12500.0,87.5656,87.5746,87.5025,87.5025,12500.0
2014-11-28 12:10:00,97.12,97.19,97.12,97.17,56300.0,87.5025,87.5656,87.5025,87.5476,56300.0
2014-11-28 12:20:00,97.17,97.18,97.09,97.1,18300.0,87.5476,87.5566,87.4755,87.4845,18300.0
2014-11-28 12:30:00,97.09,97.12,97.04,97.04,23100.0,87.4755,87.5025,87.4305,87.4305,23100.0
2014-11-28 12:40:00,97.03,97.04,96.94,96.95,36900.0,87.4214,87.4305,87.3404,87.3494,36900.0
2014-11-28 12:50:00,96.96,97.06,96.92,97.05,23000.0,87.3584,87.4485,87.3223,87.4395,23000.0
2014-12-01 09:30:00,96.62,96.75,96.5,96.58,88900.0,87.052,87.1692,86.9439,87.016,88900.0
2014-12-01 09:40:00,96.55,96.55,96.24,96.24,207600.0,86.989,86.989,86.7097,86.7097,207600.0
2014-12-01 09:50:00,96.21,96.22,95.91,96.21,87500.0,86.6826,86.6917,86.4124,86.6826,87500.0
2014-12-01 10:00:00,96.16,96.3,96.15,96.18,29400.0,86.6376,86.7637,86.6286,86.6556,29400.0
2014-12-01 10:10:00,96.17,96.44,96.16,96.4,50100.0,86.6466,86.8899,86.6376,86.8538,50100.0
2014-12-01 10:20:00,96.39,96.5,96.36,96.38,32600.0,86.8448,86.9439,86.8178,86.8358,32600.0
2014-12-01 10:30:00,96.4,96.41,96.21,96.22,38500.0,86.8538,86.8628,86.6826,86.6917,38500.0
2014-12-01 10:40:00,96.23,96.23,96.09,96.16,24700.0,86.7007,86.7007,86.5745,86.6376,24700.0
2014-12-01 10:50:00,96.16,96.16,95.95,95.98,58800.0,86.6376,86.6376,86.4484,86.4754,58800.0
2014-12-01 11:00:00,95.99,96.08,95.97,96.04,26000.0,86.4844,86.5655,86.4664,86.5295,26000.0
2014-12-01 11:10:00,96.02,96.1,95.97,96.1,39400.0,86.5115,86.5835,86.4664,86.5835,39400.0
2014-12-01 11:20:00,96.11,96.2,96.11,96.17,46400.0,86.5926,86.6736,86.5926,86.6466,46400.0
2014-12-01 11:30:00,96.19,96.21,96.08,96.08,38700.0,86.6646,86.6826,86.5655,86.5655,38700.0
2014-12-01 11:40:00,96.08,96.15,96.07,96.09,29300.0,86.5655,86.6286,86.5565,86.5745,29300.0
2014-12-01 11:50:00,96.09,96.11,96.0,96.01,39200.0,86.5745,86.5926,86.4934,86.5025,39200.0
2014-12-01 12:00:00,96.01,96.06,95.98,96.01,36200.0,86.5025,86.5475,86.4754,86.5025,36200.0
2014-12-01 12:10:00,96.01,96.15,96.01,96.13,38700.0,86.5025,86.6286,86.5025,86.6106,38700.0
2014-12-01 12:20:00,96.14,96.15,96.06,96.09,133400.0,86.6196,86.6286,86.5475,86.5745,133400.0
2014-12-01 12:30:00,96.08,96.13,96.06,96.07,141200.0,86.5655,86.6106,86.5475,86.5565,141200.0
2014-12-01 12:40:00,96.06,96.1,96.01,96.06,43300.0,86.5475,86.5835,86.5025,86.5475,43300.0
2014-12-01 12:50:00,96.07,96.24,96.03,96.23,62600.0,86.5565,86.7097,86.5205,86.7007,62600.0
2014-12-01 13:00:00,96.24,96.3,96.23,96.26,33100.0,86.7097,86.7637,86.7007,86.7277,33100.0
2014-12-01 13:10:00,96.27,96.31,96.22,96.27,22700.0,86.7367,86.7727,86.6917,86.7367,22700.0
2014-12-01 13:20:00,96.24,96.35,96.24,96.29,56200.0,86.7097,86.8088,86.7097,86.7547,56200.0
2014-12-01 13:30:00,96.29,96.34,96.27,96.31,21700.0,86.7547,86.7998,86.7367,86.7727,21700.0
2014-12-01 13:40:00,96.32,96.34,96.26,96.31,34700.0,86.7818,86.7998,86.7277,86.7727,34700.0
2014-12-01 13:50:00,96.29,96.29,96.21,96.22,10000.0,86.7547,86.7547,86.6826,86.6917,10000.0
2014-12-01 14:00:00,96.23,96.25,96.12,96.17,98700.0,86.7007,86.7187,86.6016,86.6466,98700.0
2014-12-01 14:10:00,96.16,96.16,96.03,96.08,35100.0,86.6376,86.6376,86.5205,86.5655,35100.0
2014-12-01 14:20:00,96.07,96.08,95.94,96.0,99800.0,86.5565,86.5655,86.4394,86.4934,99800.0
2014-12-01 14:30:00,96.0,96.11,95.96,96.1,105500.0,86.4934,86.5926,86.4574,86.5835,105500.0
2014-12-01 14:40:00,96.09,96.09,96.02,96.03,57300.0,86.5745,86.5745,86.5115,86.5205,57300.0
2014-12-01 14:50:00,96.05,96.1,96.01,96.03,15600.0,86.5385,86.5835,86.5025,86.5205,15600.0
2014-12-01 15:00:00,96.04,96.14,96.04,96.09,30500.0,86.5295,86.6196,86.5295,86.5745,30500.0
2014-12-01 15:10:00,96.11,96.2,96.06,96.17,71100.0,86.5926,86.6736,86.5475,86.6466,71100.0
2014-12-01 15:20:00,96.17,96.21,96.12,96.12,181600.0,86.6466,86.6826,86.6016,86.6016,181600.0
2014-12-01 15:30:00,96.13,96.15,95.99,96.03,107900.0,86.6106,86.6286,86.4844,86.5205,107900.0
2014-12-01 15:40:00,96.04,96.05,95.95,95.99,74200.0,86.5295,86.5385,86.4484,86.4844,74200.0
2014-12-01 15:50:00,95.99,96.04,95.95,95.98,109100.0,86.4844,86.5295,86.4484,86.4754,109100.0
2014-12-02 09:30:00,96.02,96.22,95.97,96.19,45200.0,86.5115,86.6917,86.4664,86.6646,45200.0
2014-12-02 09:40:00,96.17,96.24,96.11,96.14,27900.0,86.6466,86.7097,86.5926,86.6196,27900.0
2014-12-02 09:50:00,96.15,96.21,96.01,96.16,95600.0,86.6286,86.6826,86.5025,86.6376,95600.0
2014-12-02 10:00:00,96.18,96.33,96.13,96.3,63000.0,86.6556,86.7908,86.6106,86.7637,63000.0
2014-12-02 10:10:00,96.31,96.31,96.22,96.27,66100.0,86.7727,86.7727,86.6917,86.7367,66100.0
2014-12-02 10:20:00,96.27,96.32,96.22,96.27,102700.0,86.7367,86.7818,86.6917,86.7367,102700.0
2014-12-02 10:30:00,96.26,96.3,96.16,96.19,41900.0,86.7277,86.7637,86.6376,86.6646,41900.0
2014-12-02 10:40:00,96.19,96.29,96.16,96.23,25900.0,86.6646,86.7547,86.6376,86.7007,25900.0
2014-12-02 10:50:00,96.21,96.26,96.18,96.25,25400.0,86.6826,86.7277,86.6556,86.7187,25400.0
2014-12-02 11:00:00,96.25,96.29,96.23,96.25,48800.0,86.7187,86.7547,86.7007,86.7187,48800.0
2014-12-02 11:10:00,96.25,96.28,96.21,96.28,32700.0,86.7187,86.7457,86.6826,86.7457,32700.0
2014-12-02 11:20:00,96.29,96.3,96.21,96.25,20400.0,86.7547,86.7637,86.6826,86.7187,20400.0
2014-12-02 11:30:00,96.23,96.27,96.19,96.24,40900.0,86.7007,86.7367,86.6646,86.7097,40900.0
2014-12-02 11:40:00,96.24,96.3,96.23,96.26,44700.0,86.7097,86.7637,86.7007,86.7277,44700.0
2014-12-02 11:50:00,96.28,96.33,96.22,96.31,75700.0,86.7457,86.7908,86.6917,86.7727,75700.0
2014-12-02 12:00:00,96.3,96.3,96.22,96.24,55800.0,86.7637,86.7637,86.6917,86.7097,55800.0
2014-12-02 12:10:00,96.24,96.25,96.19,96.21,43900.0,86.7097,86.7187,86.6646,86.6826,43900.0
2014-12-02 12:20:00,96.21,96.25,96.2,96.21,41200.0,86.6826,86.7187,86.6736,86.6826,41200.0
2014-12-02 12:30:00,96.21,96.22,96.12,96.17,26800.0,86.6826,86.6917,86.6016,86.6466,26800.0
2014-12-02 12:40:00,96.17,96.21,96.15,96.19,54800.0,86.6466,86.6826,86.6286,86.6646,54800.0
2014-12-02 12:50:00,96.19,96.22,96.15,96.21,30300.0,86.6646,86.6917,86.6286,86.6826,30300.0
2014-12-02 13:00:00,96.21,96.26,96.19,96.21,39000.0,86.6826,86.7277,86.6646,86.6826,39000.0
2014-12-02 13:10:00,96.21,96.27,96.21,96.24,27700.0,86.6826,86.7367,86.6826,86.7097,27700.0
2014-12-02 13:20:00,96.24,96.35,96.17,96.31,47600.0,86.7097,86.8088,86.6466,86.7727,47600.0
2014-12-02 13:30:00,96.32,96.35,96.28,96.34,219600.0,86.7818,86.8088,86.7457,86.7998,219600.0
2014-12-02 13:40:00,96.32,96.37,96.31,96.35,30700.0,86.7818,86.8268,86.7727,86.8088,30700.0
2014-12-02 13:50:00,96.34,96.34,96.27,96.3,57100.0,86.7998,86.7998,86.7367,86.7637,57100.0
2014-12-02 14:00:00,96.3,96.34,96.27,96.3,82500.0,86.7637,86.7998,86.7367,86.7637,82500.0
2014-12-02 14:10:00,96.3,96.32,96.28,96.31,33300.0,86.7637,86.7818,86.7457,86.7727,33300.0
2014-12-02 14:20:00,96.31,96.35,96.3,96.33,77100.0,86.7727,86.8088,86.7637,86.7908,77100.0
2014-12-02 14:30:00,96.34,96.36,96.3,96.34,18400.0,86.7998,86.8178,86.7637,86.7998,18400.0
2014-12-02 14:40:00,96.36,96.49,96.35,96.49,27600.0,86.8178,86.9349,86.8088,86.9349,27600.0
2014-12-02 14:50:00,96.5,96.5,96.46,96.49,22200.0,86.9439,86.9439,86.9079,86.9349,22200.0
2014-12-02 15:00:00,96.48,96.5,96.45,96.5,56100.0,86.9259,86.9439,86.8989,86.9439,56100.0
2014-12-02 15:10:00,96.49,96.49,96.44,96.47,37000.0,86.9349,86.9349,86.8899,86.9169,37000.0
2014-12-02 15:20:00,96.46,96.46,96.37,96.4,25300.0,86.9079,86.9079,86.8268,86.8538,25300.0
2014-12-02 15:30:00,96.4,96.45,96.36,96.39,39500.0,86.8538,86.8989,86.8178,86.8448,39500.0
2014-12-02 15:40:00,96.38,96.41,96.33,96.33,44300.0,86.8358,86.8628,86.7908,86.7908,44300.0
2014-12-02 15:50:00,96.33,96.39,96.31,96.37,41600.0,86.7908,86.8448,86.7727,86.8268,41600.0
2014-12-03 09:30:00,96.58,96.64,96.42,96.62,91400.0,87.016,87.0701,86.8719,87.052,91400.0
2014-12-03 09:40:00,96.63,96.69,96.61,96.61,1984800.0,87.0611,87.1151,87.043,87.043,1984800.0
2014-12-03 09:50:00,96.61,96.63,96.47,96.49,80000.0,87.043,87.0611,86.9169,86.9349,80000.0
2014-12-03 10:00:00,96.5,96.51,96.34,96.4,29900.0,86.9439,86.9529,86.7998,86.8538,29900.0
2014-12-03 10:10:00,96.41,96.51,96.4,96.48,18100.0,86.8628,86.9529,86.8538,86.9259,18100.0
2014-12-03 10:20:00,96.49,96.57,96.37,96.49,17300.0,86.9349,87.007,86.8268,86.9349,17300.0
2014-12-03 10:30:00,96.52,96.64,96.5,96.59,31800.0,86.962,87.0701,86.9439,87.025,31800.0
2014-12-03 10:40:00,96.6,96.63,96.54,96.62,24800.0,87.034,87.0611,86.98,87.052,24800.0
2014-12-03 10:50:00,96.61,96.61,96.54,96.56,17900.0,87.043,87.043,86.98,86.998,17900.0
2014-12-03 11:00:00,96.57,96.65,96.56,96.63,21400.0,87.007,87.0791,86.998,87.0611,21400.0
2014-12-03 11:10:00,96.62,96.66,96.53,96.58,26100.0,87.052,87.0881,86.971,87.016,26100.0
2014-12-03 11:20:00,96.59,96.63,96.55,96.62,28200.0,87.025,87.0611,86.989,87.052,28200.0
2014-12-03 11:30:00,96.64,96.65,96.58,96.59,68500.0,87.0701,87.0791,87.016,87.025,68500.0
2014-12-03 11:40:00,96.6,96.61,96.57,96.6,36100.0,87.034,87.043,87.007,87.034,36100.0
2014-12-03 11:50:00,96.59,96.62,96.56,96.6,36700.0,87.025,87.052,86.998,87.034,36700.0
2014-12-03 12:00:00,96.6,96.63,96.58,96.59,31000.0,87.034,87.0611,87.016,87.025,31000.0
2014-12-03 12:10:00,96.58,96.61,96.57,96.58,18300.0,87.016,87.043,87.007,87.016,18300.0
2014-12-03 12:20:00,96.58,96.62,96.57,96.57,37000.0,87.016,87.052,87.007,87.007,37000.0
2014-12-03 12:30:00,96.56,96.57,96.53,96.55,28400.0,86.998,87.007,86.971,86.989,28400.0
2014-12-03 12:40:00,96.54,96.61,96.51,96.6,15500.0,86.98,87.043,86.9529,87.034,15500.0
2014-12-03 12:50:00,96.6,96.62,96.59,96.62,24800.0,87.034,87.052,87.025,87.052,24800.0
2014-12-03 13:00:00,96.63,96.66,96.6,96.62,14600.0,87.0611,87.0881,87.034,87.052,14600.0
2014-12-03 13:10:00,96.63,96.65,96.61,96.64,42300.0,87.0611,87.0791,87.043,87.0701,42300.0
2014-12-03 13:20:00,96.64,96.69,96.62,96.68,13800.0,87.0701,87.1151,87.052,87.1061,13800.0
2014-12-03 13:30:00,96.69,96.69,96.65,96.67,27700.0,87.1151,87.1151,87.0791,87.0971,27700.0
2014-12-03 13:40:00,96.67,96.68,96.62,96.63,20400.0,87.0971,87.1061,87.052,87.0611,20400.0
2014-12-03 13:50:00,96.64,96.68,96.62,96.68,17100.0,87.0701,87.1061,87.052,87.1061,17100.0
2014-12-03 14:00:00,96.68,96.7,96.65,96.69,19200.0,87.1061,87.1241,87.0791,87.1151,19200.0
2014-12-03 14:10:00,96.69,96.72,96.68,96.7,19000.0,87.1151,87.1421,87.1061,87.1241,19000.0
2014-12-03 14:20:00,96.71,96.73,96.68,96.71,31800.0,87.1331,87.1512,87.1061,87.1331,31800.0
2014-12-03 14:30:00,96.72,96.73,96.67,96.69,16700.0,87.1421,87.1512,87.0971,87.1151,16700.0
2014-12-03 14:40:00,96.7,96.73,96.68,96.68,33500.0,87.1241,87.1512,87.1061,87.1061,33500.0
2014-12-03 14:50:00,96.68,96.71,96.65,96.7,51000.0,87.1061,87.1331,87.0791,87.1241,51000.0
2014-12-03 15:00:00,96.7,96.73,96.69,96.73,28200.0,87.1241,87.1512,87.1151,87.1512,28200.0
2014-12-03 15:10:00,96.72,96.8,96.72,96.8,140900.0,87.1421,87.2142,87.1421,87.2142,140900.0
2014-12-03 15:20:00,96.79,96.84,96.78,96.84,72800.0,87.2052,87.2503,87.1962,87.2503,72800.0
2014-12-03 15:30:00,96.84,96.88,96.83,96.87,62400.0,87.2503,87.2863,87.2413,87.2773,62400.0
2014-12-03 15:40:00,96.87,96.87,96.81,96.81,107500.0,87.2773,87.2773,87.2232,87.2232,107500.0
2014-12-03 15:50:00,96.82,96.85,96.77,96.77,116000.0,87.2322,87.2593,87.1872,87.1872,116000.0
2014-12-04 09:30:00,96.56,96.74,96.55,96.74,55600.0,86.998,87.1602,86.989,87.1602,55600.0
2014-12-04 09:40:00,96.76,96.83,96.74,96.78,10500.0,87.1782,87.2413,87.1602,87.1962,10500.0
2014-12-04 09:50:00,96.76,96.78,96.7,96.75,31400.0,87.1782,87.1962,87.1241,87.1692,31400.0
2014-12-04 10:00:00,96.76,96.82,96.7,96.73,26900.0,87.1782,87.2322,87.1241,87.1512,26900.0
2014-12-04 10:10:00,96.73,96.81,96.71,96.77,70800.0,87.1512,87.2232,87.1331,87.1872,70800.0
2014-12-04 10:20:00,96.77,96.79,96.68,96.69,23800.0,87.1872,87.2052,87.1061,87.1151,23800.0
2014-12-04 10:30:00,96.69,96.69,96.48,96.55,35900.0,87.1151,87.1151,86.9259,86.989,35900.0
2014-12-04 10:40:00,96.55,96.56,96.38,96.44,32100.0,86.989,86.998,86.8358,86.8899,32100.0
2014-12-04 10:50:00,96.43,96.54,96.43,96.53,29300.0,86.8809,86.98,86.8809,86.971,29300.0
2014-12-04 11:00:00,96.53,96.54,96.46,96.52,55000.0,86.971,86.98,86.9079,86.962,55000.0
2014-12-04 11:10:00,96.51,96.56,96.49,96.52,99000.0,86.9529,86.998,86.9349,86.962,99000.0
2014-12-04 11:20:00,96.51,96.54,96.41,96.41,52500.0,86.9529,86.98,86.8628,86.8628,52500.0
2014-12-04 11:30:00,96.42,96.55,96.36,96.53,19700.0,86.8719,86.989,86.8178,86.971,19700.0
2014-12-04 11:40:00,96.52,96.63,96.51,96.61,20700.0,86.962,87.0611,86.9529,87.043,20700.0
2014-12-04 11:50:00,96.61,96.68,96.59,96.68,24200.0,87.043,87.1061,87.025,87.1061,24200.0
2014-12-04 12:00:00,96.68,96.78,96.65,96.76,52900.0,87.1061,87.1962,87.0791,87.1782,52900.0
2014-12-04 12:10:00,96.76,96.8,96.75,96.79,38000.0,87.1782,87.2142,87.1692,87.2052,38000.0
2014-12-04 12:20:00,96.79,96.81,96.78,96.8,20100.0,87.2052,87.2232,87.1962,87.2142,20100.0
2014-12-04 12:30:00,96.8,97.03,96.79,96.91,79100.0,87.2142,87.4214,87.2052,87.3133,79100.0
2014-12-04 12:40:00,96.91,96.96,96.89,96.91,15800.0,87.3133,87.3584,87.2953,87.3133,15800.0
2014-12-04 12:50:00,96.9,96.9,96.83,96.87,36000.0,87.3043,87.3043,87.2413,87.2773,36000.0
2014-12-04 13:00:00,96.87,96.92,96.84,96.9,21400.0,87.2773,87.3223,87.2503,87.3043,21400.0
2014-12-04 13:10:00,96.89,96.89,96.84,96.88,82400.0,87.2953,87.2953,87.2503,87.2863,82400.0
2014-12-04 13:20:00,96.87,96.92,96.86,96.91,112400.0,87.2773,87.3223,87.2683,87.3133,112400.0
2014-12-04 13:30:00,96.9,96.91,96.83,96.86,26400.0,87.3043,87.3133,87.2413,87.2683,26400.0
2014-12-04 13:40:00,96.85,96.92,96.84,96.89,21900.0,87.2593,87.3223,87.2503,87.2953,21900.0
2014-12-04 13:50:00,96.88,96.92,96.86,96.87,42800.0,87.2863,87.3223,87.2683,87.2773,42800.0
2014-12-04 14:00:00,96.87,96.9,96.85,96.89,28400.0,87.2773,87.3043,87.2593,87.2953,28400.0
2014-12-04 14:10:00,96.89,96.92,96.88,96.88,26700.0,87.2953,87.3223,87.2863,87.2863,26700.0
2014-12-04 14:20:00,96.89,96.92,96.87,96.87,26300.0,87.2953,87.3223,87.2773,87.2773,26300.0
2014-12-04 14:30:00,96.87,96.88,96.74,96.78,37200.0,87.2773,87.2863,87.1602,87.1962,37200.0
2014-12-04 14:40:00,96.77,96.79,96.75,96.78,57700.0,87.1872,87.2052,87.1692,87.1962,57700.0
2014-12-04 14:50:00,96.77,96.78,96.71,96.75,23500.0,87.1872,87.1962,87.1331,87.1692,23500.0
2014-12-04 15:00:00,96.75,96.81,96.74,96.76,33900.0,87.1692,87.2232,87.1602,87.1782,33900.0
2014-12-04 15:10:00,96.77,96.78,96.67,96.67,45300.0,87.1872,87.1962,87.0971,87.0971,45300.0
2014-12-04 15:20:00,96.68,96.68,96.51,96.55,65500.0,87.1061,87.1061,86.9529,86.989,65500.0
2014-12-04 15:30:00,96.53,96.62,96.51,96.61,39400.0,86.971,87.052,86.9529,87.043,39400.0
2014-12-04 15:40:00,96.6,96.68,96.58,96.65,76400.0,87.034,87.1061,87.016,87.0791,76400.0
2014-12-04 15:50:00,96.65,96.76,96.65,96.75,123900.0,87.0791,87.1782,87.0791,87.1692,123900.0
2014-12-05 09:30:00,96.93,96.98,96.64,96.88,142100.0,87.3313,87.3764,87.0701,87.2863,142100.0
2014-12-05 09:40:00,96.87,96.88,96.71,96.88,50100.0,87.2773,87.2863,87.1331,87.2863,50100.0
2014-12-05 09:50:00,96.89,96.93,96.85,96.87,72300.0,87.2953,87.3313,87.2593,87.2773,72300.0
2014-12-05 10:00:00,96.88,96.89,96.75,96.75,37000.0,87.2863,87.2953,87.1692,87.1692,37000.0
2014-12-05 10:10:00,96.75,96.95,96.75,96.94,44800.0,87.1692,87.3494,87.1692,87.3404,44800.0
2014-12-05 10:20:00,96.94,96.94,96.79,96.84,287000.0,87.3404,87.3404,87.2052,87.2503,287000.0
2014-12-05 10:30:00,96.82,96.86,96.82,96.83,20000.0,87.2322,87.2683,87.2322,87.2413,20000.0
2014-12-05 10:40:00,96.85,96.86,96.8,96.82,25300.0,87.2593,87.2683,87.2142,87.2322,25300.0
2014-12-05 10:50:00,96.82,96.83,96.76,96.79,13600.0,87.2322,87.2413,87.1782,87.2052,13600.0
2014-12-05 11:00:00,96.84,96.84,96.81,96.83,22300.0,87.2503,87.2503,87.2232,87.2413,22300.0
2014-12-05 11:10:00,96.83,96.88,96.82,96.86,18900.0,87.2413,87.2863,87.2322,87.2683,18900.0
2014-12-05 11:20:00,96.85,96.92,96.85,96.92,113300.0,87.2593,87.3223,87.2593,87.3223,113300.0
2014-12-05 11:30:00,96.92,96.92,96.87,96.92,38500.0,87.3223,87.3223,87.2773,87.3223,38500.0
2014-12-05 11:40:00,96.92,96.94,96.89,96.93,48900.0,87.3223,87.3404,87.2953,87.3313,48900.0
2014-12-05 11:50:00,96.95,97.01,96.92,96.93,17500.0,87.3494,87.4034,87.3223,87.3313,17500.0
2014-12-05 12:00:00,96.96,96.98,96.93,96.96,405600.0,87.3584,87.3764,87.3313,87.3584,405600.0
2014-12-05 12:10:00,96.96,96.97,96.93,96.97,343500.0,87.3584,87.3674,87.3313,87.3674,343500.0
2014-12-05 12:20:00,96.97,96.97,96.93,96.97,87400.0,87.3674,87.3674,87.3313,87.3674,87400.0
2014-12-05 12:30:00,96.97,96.98,96.94,96.97,66300.0,87.3674,87.3764,87.3404,87.3674,66300.0
2014-12-05 12:40:00,96.97,97.0,96.96,96.98,56500.0,87.3674,87.3944,87.3584,87.3764,56500.0
2014-12-05 12:50:00,96.98,96.98,96.95,96.95,50700.0,87.3764,87.3764,87.3494,87.3494,50700.0
2014-12-05 13:00:00,96.95,96.97,96.92,96.93,111300.0,87.3494,87.3674,87.3223,87.3313,111300.0
2014-12-05 13:10:00,96.93,96.94,96.85,96.87,36200.0,87.3313,87.3404,87.2593,87.2773,36200.0
2014-12-05 13:20:00,96.87,96.9,96.84,96.89,37500.0,87.2773,87.3043,87.2503,87.2953,37500.0
2014-12-05 13:30:00,96.89,96.91,96.89,96.9,27700.0,87.2953,87.3133,87.2953,87.3043,27700.0
2014-12-05 13:40:00,96.89,96.93,96.89,96.9,11500.0,87.2953,87.3313,87.2953,87.3043,11500.0
2014-12-05 13:50:00,96.91,96.92,96.88,96.91,22200.0,87.3133,87.3223,87.2863,87.3133,22200.0
2014-12-05 14:00:00,96.92,96.93,96.9,96.91,13300.0,87.3223,87.3313,87.3043,87.3133,13300.0
2014-12-05 14:10:00,96.91,96.92,96.86,96.86,29300.0,87.3133,87.3223,87.2683,87.2683,29300.0
2014-12-05 14:20:00,96.86,96.88,96.83,96.86,21600.0,87.2683,87.2863,87.2413,87.2683,21600.0
2014-12-05 14:30:00,96.86,96.88,96.82,96.84,36500.0,87.2683,87.2863,87.2322,87.2503,36500.0
2014-12-05 14:40:00,96.84,96.87,96.82,96.82,59700.0,87.2503,87.2773,87.2322,87.2322,59700.0
2014-12-05 14:50:00,96.82,96.83,96.77,96.79,34100.0,87.2322,87.2413,87.1872,87.2052,34100.0
2014-12-05 15:00:00,96.79,96.84,96.76,96.83,57700.0,87.2052,87.2503,87.1782,87.2413,57700.0
2014-12-05 15:10:00,96.82,96.87,96.81,96.87,202500.0,87.2322,87.2773,87.2232,87.2773,202500.0
2014-12-05 15:20:00,96.88,96.88,96.81,96.82,76400.0,87.2863,87.2863,87.2232,87.2322,76400.0
2014-12-05 15:30:00,96.83,96.84,96.71,96.71,46900.0,87.2413,87.2503,87.1331,87.1331,46900.0
2014-12-05 15:40:00,96.71,96.75,96.62,96.62,65600.0,87.1331,87.1692,87.052,87.052,65600.0
2014-12-05 15:50:00,96.63,96.84,96.63,96.83,114100.0,87.0611,87.2503,87.0611,87.2413,114100.0
2014-12-08 09:30:00,96.62,96.78,96.49,96.78,25100.0,87.052,87.1962,86.9349,87.1962,25100.0
2014-12-08 09:40:00,96.78,96.88,96.78,96.86,17300.0,87.1962,87.2863,87.1962,87.2683,17300.0
2014-12-08 09:50:00,96.86,96.86,96.77,96.79,54700.0,87.2683,87.2683,87.1872,87.2052,54700.0
2014-12-08 10:00:00,96.8,96.85,96.77,96.79,24300.0,87.2142,87.2593,87.1872,87.2052,24300.0
2014-12-08 10:10:00,96.79,96.82,96.72,96.77,19000.0,87.2052,87.2322,87.1421,87.1872,19000.0
2014-12-08 10:20:00,96.79,96.88,96.79,96.88,20400.0,87.2052,87.2863,87.2052,87.2863,20400.0
2014-12-08 10:30:00,96.86,96.89,96.85,96.86,28400.0,87.2683,87.2953,87.2593,87.2683,28400.0
2014-12-08 10:40:00,96.86,96.88,96.85,96.86,13100.0,87.2683,87.2863,87.2593,87.2683,13100.0
2014-12-08 10:50:00,96.85,96.88,96.83,96.84,11000.0,87.2593,87.2863,87.2413,87.2503,11000.0
2014-12-08 11:00:00,96.82,96.84,96.77,96.81,28000.0,87.2322,87.2503,87.1872,87.2232,28000.0
2014-12-08 11:10:00,96.8,96.85,96.8,96.82,29800.0,87.2142,87.2593,87.2142,87.2322,29800.0
2014-12-08 11:20:00,96.82,96.86,96.75,96.75,35100.0,87.2322,87.2683,87.1692,87.1692,35100.0
2014-12-08 11:30:00,96.75,96.8,96.72,96.73,15600.0,87.1692,87.2142,87.1421,87.1512,15600.0
2014-12-08 11:40:00,96.72,96.78,96.71,96.77,17900.0,87.1421,87.1962,87.1331,87.1872,17900.0
2014-12-08 11:50:00,96.76,96.78,96.73,96.75,29600.0,87.1782,87.1962,87.1512,87.1692,29600.0
2014-12-08 12:00:00,96.75,96.77,96.73,96.73,32800.0,87.1692,87.1872,87.1512,87.1512,32800.0
2014-12-08 12:10:00,96.73,96.73,96.32,96.37,95800.0,87.1512,87.1512,86.7818,86.8268,95800.0
2014-12-08 12:20:00,96.37,96.37,96.27,96.31,118500.0,86.8268,86.8268,86.7367,86.7727,118500.0
2014-12-08 12:30:00,96.3,96.36,96.24,96.35,135400.0,86.7637,86.8178,86.7097,86.8088,135400.0
2014-12-08 12:40:00,96.36,96.43,96.34,96.39,19100.0,86.8178,86.8809,86.7998,86.8448,19100.0
2014-12-08 12:50:00,96.4,96.42,96.22,96.27,34900.0,86.8538,86.8719,86.6917,86.7367,34900.0
2014-12-08 13:00:00,96.28,96.37,96.25,96.34,23400.0,86.7457,86.8268,86.7187,86.7998,23400.0
2014-12-08 13:10:00,96.33,96.35,96.25,96.26,28600.0,86.7908,86.8088,86.7187,86.7277,28600.0
2014-12-08 13:20:00,96.24,96.24,96.11,96.14,27500.0,86.7097,86.7097,86.5926,86.6196,27500.0
2014-12-08 13:30:00,96.14,96.15,95.92,95.94,88600.0,86.6196,86.6286,86.4214,86.4394,88600.0
2014-12-08 13:40:00,95.91,95.94,95.83,95.9,143200.0,86.4124,86.4394,86.3403,86.4033,143200.0
2014-12-08 13:50:00,95.9,95.98,95.86,95.87,59200.0,86.4033,86.4754,86.3673,86.3763,59200.0
2014-12-08 14:00:00,95.84,95.86,95.76,95.85,33400.0,86.3493,86.3673,86.2772,86.3583,33400.0
2014-12-08 14:10:00,95.85,95.85,95.71,95.8,99800.0,86.3583,86.3583,86.2322,86.3133,99800.0
2014-12-08 14:20:00,95.79,95.94,95.77,95.93,47000.0,86.3042,86.4394,86.2862,86.4304,47000.0
2014-12-08 14:30:00,95.93,96.02,95.92,96.0,73100.0,86.4304,86.5115,86.4214,86.4934,73100.0
2014-12-08 14:40:00,96.0,96.1,96.0,96.09,20900.0,86.4934,86.5835,86.4934,86.5745,20900.0
2014-12-08 14:50:00,96.1,96.15,96.08,96.08,18000.0,86.5835,86.6286,86.5655,86.5655,18000.0
2014-12-08 15:00:00,96.06,96.09,95.96,95.97,17000.0,86.5475,86.5745,86.4574,86.4664,17000.0
2014-12-08 15:10:00,95.97,96.05,95.95,95.97,57200.0,86.4664,86.5385,86.4484,86.4664,57200.0
2014-12-08 15:20:00,95.97,96.11,95.93,96.06,65500.0,86.4664,86.5926,86.4304,86.5475,65500.0
2014-12-08 15:30:00,96.06,96.07,95.96,96.01,38900.0,86.5475,86.5565,86.4574,86.5025,38900.0
2014-12-08 15:40:00,96.01,96.05,95.92,95.93,67100.0,86.5025,86.5385,86.4214,86.4304,67100.0
2014-12-08 15:50:00,95.93,96.08,95.91,96.04,195500.0,86.4304,86.5655,86.4124,86.5295,195500.0
2014-12-09 09:30:00,95.05,95.09,94.74,94.91,87900.0,85.6375,85.6736,85.3582,85.5114,87900.0
2014-12-09 09:40:00,94.9,95.13,94.87,95.12,59000.0,85.5024,85.7096,85.4753,85.7006,59000.0
2014-12-09 09:50:00,95.12,95.12,94.99,95.12,65800.0,85.7006,85.7006,85.5835,85.7006,65800.0
2014-12-09 10:00:00,95.16,95.21,95.06,95.11,24000.0,85.7366,85.7817,85.6465,85.6916,24000.0
2014-12-09 10:10:00,95.1,95.1,94.95,94.98,79300.0,85.6826,85.6826,85.5474,85.5745,79300.0
2014-12-09 10:20:00,94.98,95.04,94.8,94.84,63700.0,85.5745,85.6285,85.4123,85.4483,63700.0
2014-12-09 10:30:00,94.83,94.89,94.7,94.86,41400.0,85.4393,85.4934,85.3222,85.4663,41400.0
2014-12-09 10:40:00,94.86,95.15,94.86,95.15,34800.0,85.4663,85.7276,85.4663,85.7276,34800.0
2014-12-09 10:50:00,95.16,95.19,95.1,95.12,37600.0,85.7366,85.7637,85.6826,85.7006,37600.0
2014-12-09 11:00:00,95.12,95.15,95.0,95.0,75700.0,85.7006,85.7276,85.5925,85.5925,75700.0
2014-12-09 11:10:00,95.0,95.15,95.0,95.12,95100.0,85.5925,85.7276,85.5925,85.7006,95100.0
2014-12-09 11:20:00,95.11,95.33,95.11,95.29,50600.0,85.6916,85.8898,85.6916,85.8538,50600.0
2014-12-09 11:30:00,95.29,95.32,95.18,95.23,50200.0,85.8538,85.8808,85.7546,85.7997,50200.0
2014-12-09 11:40:00,95.23,95.25,95.12,95.2,76800.0,85.7997,85.8177,85.7006,85.7727,76800.0
2014-12-09 11:50:00,95.23,95.25,95.17,95.21,25100.0,85.7997,85.8177,85.7456,85.7817,25100.0
2014-12-09 12:00:00,95.21,95.27,95.15,95.26,43800.0,85.7817,85.8357,85.7276,85.8267,43800.0
2014-12-09 12:10:00,95.25,95.28,95.13,95.17,50100.0,85.8177,85.8447,85.7096,85.7456,50100.0
2014-12-09 12:20:00,95.17,95.32,95.15,95.29,38400.0,85.7456,85.8808,85.7276,85.8538,38400.0
2014-12-09 12:30:00,95.31,95.53,95.27,95.52,164900.0,85.8718,86.07,85.8357,86.061,164900.0
2014-12-09 12:40:00,95.54,95.58,95.48,95.53,60400.0,86.079,86.115,86.0249,86.07,60400.0
2014-12-09 12:50:00,95.52,95.62,95.5,95.61,47300.0,86.061,86.1511,86.043,86.1421,47300.0
2014-12-09 13:00:00,95.61,95.7,95.55,95.68,33300.0,86.1421,86.2232,86.088,86.2051,33300.0
2014-12-09 13:10:00,95.7,95.8,95.7,95.75,78500.0,86.2232,86.3133,86.2232,86.2682,78500.0
2014-12-09 13:20:00,95.75,95.76,95.71,95.74,77700.0,86.2682,86.2772,86.2322,86.2592,77700.0
2014-12-09 13:30:00,95.74,95.95,95.74,95.94,125300.0,86.2592,86.4484,86.2592,86.4394,125300.0
2014-12-09 13:40:00,95.94,95.95,95.82,95.84,16100.0,86.4394,86.4484,86.3313,86.3493,16100.0
2014-12-09 13:50:00,95.84,95.84,95.75,95.82,92900.0,86.3493,86.3493,86.2682,86.3313,92900.0
2014-12-09 14:00:00,95.83,95.91,95.82,95.89,38500.0,86.3403,86.4124,86.3313,86.3943,38500.0
2014-12-09 14:10:00,95.91,95.92,95.76,95.79,73100.0,86.4124,86.4214,86.2772,86.3042,73100.0
2014-12-09 14:20:00,95.8,95.88,95.79,95.88,43900.0,86.3133,86.3853,86.3042,86.3853,43900.0
2014-12-09 14:30:00,95.88,95.88,95.68,95.74,56900.0,86.3853,86.3853,86.2051,86.2592,56900.0
2014-12-09 14:40:00,95.74,95.81,95.7,95.78,48800.0,86.2592,86.3223,86.2232,86.2952,48800.0
2014-12-09 14:50:00,95.77,95.81,95.7,95.79,43800.0,86.2862,86.3223,86.2232,86.3042,43800.0
2014-12-09 15:00:00,95.8,95.94,95.8,95.85,71200.0,86.3133,86.4394,86.3133,86.3583,71200.0
2014-12-09 15:10:00,95.88,95.92,95.81,95.9,40100.0,86.3853,86.4214,86.3223,86.4033,40100.0
2014-12-09 15:20:00,95.89,95.93,95.85,95.89,89500.0,86.3943,86.4304,86.3583,86.3943,89500.0
2014-12-09 15:30:00,95.88,95.95,95.84,95.92,71000.0,86.3853,86.4484,86.3493,86.4214,71000.0
2014-12-09 15:40:00,95.92,96.05,95.9,96.05,58900.0,86.4214,86.5385,86.4033,86.5385,58900.0
2014-12-09 15:50:00,96.05,96.12,95.99,96.07,111800.0,86.5385,86.6016,86.4844,86.5565,111800.0
2014-12-10 09:30:00,95.82,95.91,95.7,95.81,58400.0,86.3313,86.4124,86.2232,86.3223,58400.0
2014-12-10 09:40:00,95.81,95.92,95.59,95.59,50000.0,86.3223,86.4214,86.124,86.124,50000.0
2014-12-10 09:50:00,95.59,95.65,95.5,95.61,19300.0,86.124,86.1781,86.043,86.1421,19300.0
2014-12-10 10:00:00,95.62,95.64,95.48,95.5,27800.0,86.1511,86.1691,86.0249,86.043,27800.0
2014-12-10 10:10:00,95.5,95.65,95.43,95.61,85100.0,86.043,86.1781,85.9799,86.1421,85100.0
2014-12-10 10:20:00,95.59,95.63,95.49,95.5,30500.0,86.124,86.1601,86.0339,86.043,30500.0
2014-12-10 10:30:00,95.48,95.48,95.26,95.34,42600.0,86.0249,86.0249,85.8267,85.8988,42600.0
2014-12-10 10:40:00,95.33,95.45,95.3,95.39,27000.0,85.8898,85.9979,85.8628,85.9439,27000.0
2014-12-10 10:50:00,95.39,95.62,95.33,95.62,47800.0,85.9439,86.1511,85.8898,86.1511,47800.0
2014-12-10 11:00:00,95.63,95.63,95.52,95.56,27800.0,86.1601,86.1601,86.061,86.097,27800.0
2014-12-10 11:10:00,95.57,95.58,95.4,95.42,38500.0,86.106,86.115,85.9529,85.9709,38500.0
2014-12-10 11:20:00,95.41,95.49,95.38,95.39,32400.0,85.9619,86.0339,85.9348,85.9439,32400.0
2014-12-10 11:30:00,95.37,95.43,95.29,95.38,37400.0,85.9258,85.9799,85.8538,85.9348,37400.0
2014-12-10 11:40:00,95.39,95.43,95.31,95.43,22800.0,85.9439,85.9799,85.8718,85.9799,22800.0
2014-12-10 11:50:00,95.44,95.56,95.44,95.53,25400.0,85.9889,86.097,85.9889,86.07,25400.0
2014-12-10 12:00:00,95.53,95.54,95.42,95.45,30500.0,86.07,86.079,85.9709,85.9979,30500.0
2014-12-10 12:10:00,95.42,95.44,95.26,95.29,24800.0,85.9709,85.9889,85.8267,85.8538,24800.0
2014-12-10 12:20:00,95.28,95.36,95.24,95.29,29300.0,85.8447,85.9168,85.8087,85.8538,29300.0
2014-12-10 12:30:00,95.29,95.34,95.2,95.27,26800.0,85.8538,85.8988,85.7727,85.8357,26800.0
2014-12-10 12:40:00,95.29,95.37,95.27,95.36,41800.0,85.8538,85.9258,85.8357,85.9168,41800.0
2014-12-10 12:50:00,95.36,95.42,95.31,95.33,29000.0,85.9168,85.9709,85.8718,85.8898,29000.0
2014-12-10 13:00:00,95.33,95.4,95.33,95.36,260000.0,85.8898,85.9529,85.8898,85.9168,260000.0
2014-12-10 13:10:00,95.36,95.48,95.36,95.42,18000.0,85.9168,86.0249,85.9168,85.9709,18000.0
2014-12-10 13:20:00,95.41,95.46,95.37,95.44,18200.0,85.9619,86.0069,85.9258,85.9889,18200.0
2014-12-10 13:30:00,95.45,95.46,95.28,95.31,31500.0,85.9979,86.0069,85.8447,85.8718,31500.0
2014-12-10 13:40:00,95.31,95.31,95.01,95.01,47000.0,85.8718,85.8718,85.6015,85.6015,47000.0
2014-12-10 13:50:00,95.01,95.08,94.93,94.93,39000.0,85.6015,85.6645,85.5294,85.5294,39000.0
2014-12-10 14:00:00,94.91,95.02,94.85,94.94,24000.0,85.5114,85.6105,85.4573,85.5384,24000.0
2014-12-10 14:10:00,94.93,94.98,94.84,94.97,43100.0,85.5294,85.5745,85.4483,85.5654,43100.0
2014-12-10 14:20:00,94.95,94.95,94.74,94.79,104300.0,85.5474,85.5474,85.3582,85.4033,104300.0
2014-12-10 14:30:00,94.78,94.8,94.58,94.61,53000.0,85.3943,85.4123,85.2141,85.2411,53000.0
2014-12-10 14:40:00,94.61,94.74,94.57,94.69,47800.0,85.2411,85.3582,85.2051,85.3132,47800.0
2014-12-10 14:50:00,94.67,94.69,94.46,94.46,75800.0,85.2952,85.3132,85.1059,85.1059,75800.0
2014-12-10 15:00:00,94.47,94.65,94.38,94.63,76300.0,85.115,85.2771,85.0339,85.2591,76300.0
2014-12-10 15:10:00,94.61,94.83,94.6,94.81,104400.0,85.2411,85.4393,85.2321,85.4213,104400.0
2014-12-10 15:20:00,94.81,94.88,94.77,94.83,73400.0,85.4213,85.4844,85.3852,85.4393,73400.0
2014-12-10 15:30:00,94.84,94.94,94.74,94.79,81500.0,85.4483,85.5384,85.3582,85.4033,81500.0
2014-12-10 15:40:00,94.78,94.79,94.44,94.46,65300.0,85.3943,85.4033,85.0879,85.1059,65300.0
2014-12-10 15:50:00,94.43,94.64,94.42,94.52,104500.0,85.0789,85.2681,85.0699,85.16,104500.0
2014-12-11 09:30:00,94.9,95.3,94.74,95.29,48700.0,85.5024,85.8628,85.3582,85.8538,48700.0
2014-12-11 09:40:00,95.28,95.45,95.28,95.43,19300.0,85.8447,85.9979,85.8447,85.9799,19300.0
2014-12-11 09:50:00,95.45,95.55,95.44,95.5,32100.0,85.9979,86.088,85.9889,86.043,32100.0
2014-12-11 10:00:00,95.5,95.59,95.44,95.53,34900.0,86.043,86.124,85.9889,86.07,34900.0
2014-12-11 10:10:00,95.53,95.63,95.47,95.6,94900.0,86.07,86.1601,86.0159,86.1331,94900.0
2014-12-11 10:20:00,95.6,95.79,95.59,95.78,50000.0,86.1331,86.3042,86.124,86.2952,50000.0
2014-12-11 10:30:00,95.8,95.87,95.77,95.87,44200.0,86.3133,86.3763,86.2862,86.3763,44200.0
2014-12-11 10:40:00,95.89,95.89,95.74,95.79,59600.0,86.3943,86.3943,86.2592,86.3042,59600.0
2014-12-11 10:50:00,95.76,95.81,95.71,95.72,110000.0,86.2772,86.3223,86.2322,86.2412,110000.0
2014-12-11 11:00:00,95.71,95.76,95.68,95.7,72300.0,86.2322,86.2772,86.2051,86.2232,72300.0
2014-12-11 11:10:00,95.7,95.79,95.68,95.76,35900.0,86.2232,86.3042,86.2051,86.2772,35900.0
2014-12-11 11:20:00,95.78,95.86,95.75,95.76,27200.0,86.2952,86.3673,86.2682,86.2772,27200.0
2014-12-11 11:30:00,95.77,95.84,95.75,95.83,24400.0,86.2862,86.3493,86.2682,86.3403,24400.0
2014-12-11 11:40:00,95.83,95.87,95.77,95.78,18300.0,86.3403,86.3763,86.2862,86.2952,18300.0
2014-12-11 11:50:00,95.78,95.89,95.78,95.88,20600.0,86.2952,86.3943,86.2952,86.3853,20600.0
2014-12-11 12:00:00,95.88,95.9,95.83,95.83,17000.0,86.3853,86.4033,86.3403,86.3403,17000.0
2014-12-11 12:10:00,95.83,95.83,95.75,95.79,34800.0,86.3403,86.3403,86.2682,86.3042,34800.0
2014-12-11 12:20:00,95.79,95.81,95.77,95.8,26400.0,86.3042,86.3223,86.2862,86.3133,26400.0
2014-12-11 12:30:00,95.79,95.81,95.73,95.76,18600.0,86.3042,86.3223,86.2502,86.2772,18600.0
2014-12-11 12:40:00,95.77,95.79,95.69,95.78,12900.0,86.2862,86.3042,86.2141,86.2952,12900.0
2014-12-11 12:50:00,95.79,95.85,95.78,95.79,21600.0,86.3042,86.3583,86.2952,86.3042,21600.0
2014-12-11 13:00:00,95.79,95.82,95.76,95.76,36000.0,86.3042,86.3313,86.2772,86.2772,36000.0
2014-12-11 13:10:00,95.76,95.76,95.63,95.65,98600.0,86.2772,86.2772,86.1601,86.1781,98600.0
2014-12-11 13:20:00,95.64,95.67,95.58,95.6,22300.0,86.1691,86.1961,86.115,86.1331,22300.0
2014-12-11 13:30:00,95.62,95.68,95.61,95.64,34700.0,86.1511,86.2051,86.1421,86.1691,34700.0
2014-12-11 13:40:00,95.65,95.74,95.64,95.73,34500.0,86.1781,86.2592,86.1691,86.2502,34500.0
2014-12-11 13:50:00,95.73,95.75,95.51,95.52,32800.0,86.2502,86.2682,86.052,86.061,32800.0
2014-12-11 14:00:00,95.52,95.58,95.5,95.56,22200.0,86.061,86.115,86.043,86.097,22200.0
2014-12-11 14:10:00,95.55,95.55,95.47,95.51,41200.0,86.088,86.088,86.0159,86.052,41200.0
2014-12-11 14:20:00,95.5,95.57,95.33,95.35,29800.0,86.043,86.106,85.8898,85.9078,29800.0
2014-12-11 14:30:00,95.35,95.38,95.26,95.32,47100.0,85.9078,85.9348,85.8267,85.8808,47100.0
2014-12-11 14:40:00,95.35,95.39,95.07,95.1,87300.0,85.9078,85.9439,85.6555,85.6826,87300.0
2014-12-11 14:50:00,95.09,95.18,94.99,95.03,45100.0,85.6736,85.7546,85.5835,85.6195,45100.0
2014-12-11 15:00:00,95.04,95.26,95.02,95.16,60600.0,85.6285,85.8267,85.6105,85.7366,60600.0
2014-12-11 15:10:00,95.16,95.42,95.16,95.38,40200.0,85.7366,85.9709,85.7366,85.9348,40200.0
2014-12-11 15:20:00,95.37,95.46,95.34,95.39,32700.0,85.9258,86.0069,85.8988,85.9439,32700.0
2014-12-11 15:30:00,95.39,95.5,95.2,95.23,75500.0,85.9439,86.043,85.7727,85.7997,75500.0
2014-12-11 15:40:00,95.23,95.36,94.97,94.98,71900.0,85.7997,85.9168,85.5654,85.5745,71900.0
2014-12-11 15:50:00,94.97,94.99,94.77,94.95,200400.0,85.5654,85.5835,85.3852,85.5474,200400.0
2014-12-12 09:30:00,94.25,94.68,94.15,94.65,62900.0,84.9167,85.3042,84.8266,85.2771,62900.0
2014-12-12 09:40:00,94.61,94.74,94.52,94.52,21800.0,85.2411,85.3582,85.16,85.16,21800.0
2014-12-12 09:50:00,94.54,94.84,94.54,94.82,74100.0,85.178,85.4483,85.178,85.4303,74100.0
2014-12-12 10:00:00,94.83,94.84,94.57,94.72,63000.0,85.4393,85.4483,85.2051,85.3402,63000.0
2014-12-12 10:10:00,94.74,94.74,94.38,94.55,41200.0,85.3582,85.3582,85.0339,85.187,41200.0
2014-12-12 10:20:00,94.56,94.61,94.46,94.58,34600.0,85.196,85.2411,85.1059,85.2141,34600.0
2014-12-12 10:30:00,94.57,94.7,94.48,94.48,339800.0,85.2051,85.3222,85.124,85.124,339800.0
2014-12-12 10:40:00,94.48,94.53,94.4,94.44,52600.0,85.124,85.169,85.0519,85.0879,52600.0
2014-12-12 10:50:00,94.42,94.45,94.13,94.16,48600.0,85.0699,85.0969,84.8086,84.8357,48600.0
2014-12-12 11:00:00,94.17,94.32,94.01,94.28,41000.0,84.8447,84.9798,84.7005,84.9438,41000.0
2014-12-12 11:10:00,94.27,94.38,94.2,94.23,32300.0,84.9348,85.0339,84.8717,84.8987,32300.0
2014-12-12 11:20:00,94.25,94.33,94.05,94.07,54600.0,84.9167,84.9888,84.7365,84.7546,54600.0
2014-12-12 11:30:00,94.07,94.37,94.07,94.37,68400.0,84.7546,85.0249,84.7546,85.0249,68400.0
2014-12-12 11:40:00,94.4,94.41,94.23,94.28,27300.0,85.0519,85.0609,84.8987,84.9438,27300.0
2014-12-12 11:50:00,94.27,94.35,94.08,94.12,87700.0,84.9348,85.0068,84.7636,84.7996,87700.0
2014-12-12 12:00:00,94.12,94.22,94.11,94.13,31700.0,84.7996,84.8897,84.7906,84.8086,31700.0
2014-12-12 12:10:00,94.18,94.23,94.08,94.2,51000.0,84.8537,84.8987,84.7636,84.8717,51000.0
2014-12-12 12:20:00,94.16,94.41,94.15,94.4,33100.0,84.8357,85.0609,84.8266,85.0519,33100.0
2014-12-12 12:30:00,94.4,94.45,94.32,94.36,46000.0,85.0519,85.0969,84.9798,85.0158,46000.0
2014-12-12 12:40:00,94.39,94.42,94.26,94.42,22800.0,85.0429,85.0699,84.9258,85.0699,22800.0
2014-12-12 12:50:00,94.41,94.41,94.25,94.28,43300.0,85.0609,85.0609,84.9167,84.9438,43300.0
2014-12-12 13:00:00,94.29,94.38,94.18,94.38,62900.0,84.9528,85.0339,84.8537,85.0339,62900.0
2014-12-12 13:10:00,94.38,94.57,94.27,94.52,37200.0,85.0339,85.2051,84.9348,85.16,37200.0
2014-12-12 13:20:00,94.55,94.63,94.52,94.58,616600.0,85.187,85.2591,85.16,85.2141,616600.0
2014-12-12 13:30:00,94.59,94.61,94.42,94.49,181400.0,85.2231,85.2411,85.0699,85.133,181400.0
2014-12-12 13:40:00,94.49,94.5,94.39,94.5,45200.0,85.133,85.142,85.0429,85.142,45200.0
2014-12-12 13:50:00,94.51,94.65,94.51,94.6,48600.0,85.151,85.2771,85.151,85.2321,48600.0
2014-12-12 14:00:00,94.57,94.59,94.5,94.55,42400.0,85.2051,85.2231,85.142,85.187,42400.0
2014-12-12 14:10:00,94.55,94.56,94.41,94.43,64100.0,85.187,85.196,85.0609,85.0789,64100.0
2014-12-12 14:20:00,94.43,94.51,94.32,94.33,113300.0,85.0789,85.151,84.9798,84.9888,113300.0
2014-12-12 14:30:00,94.32,94.4,94.24,94.28,83900.0,84.9798,85.0519,84.9077,84.9438,83900.0
2014-12-12 14:40:00,94.28,94.32,94.21,94.31,36600.0,84.9438,84.9798,84.8807,84.9708,36600.0
2014-12-12 14:50:00,94.31,94.4,94.27,94.4,87300.0,84.9708,85.0519,84.9348,85.0519,87300.0
2014-12-12 15:00:00,94.4,94.45,94.31,94.37,47400.0,85.0519,85.0969,84.9708,85.0249,47400.0
2014-12-12 15:10:00,94.36,94.36,94.26,94.28,122700.0,85.0158,85.0158,84.9258,84.9438,122700.0
2014-12-12 15:20:00,94.28,94.33,94.18,94.24,50400.0,84.9438,84.9888,84.8537,84.9077,50400.0
2014-12-12 15:30:00,94.24,94.24,93.88,93.88,81400.0,84.9077,84.9077,84.5834,84.5834,81400.0
2014-12-12 15:40:00,93.87,93.93,93.74,93.82,173700.0,84.5744,84.6284,84.4572,84.5293,173700.0
2014-12-12 15:50:00,93.82,93.82,93.63,93.64,81300.0,84.5293,84.5293,84.3581,84.3671,81300.0
2014-12-15 09:30:00,94.12,94.38,94.12,94.25,59000.0,84.7996,85.0339,84.7996,84.9167,59000.0
2014-12-15 09:40:00,94.24,94.42,94.15,94.31,60200.0,84.9077,85.0699,84.8266,84.9708,60200.0
2014-12-15 09:50:00,94.31,94.33,94.1,94.19,89100.0,84.9708,84.9888,84.7816,84.8627,89100.0
2014-12-15 10:00:00,94.2,94.2,93.88,93.88,56000.0,84.8717,84.8717,84.5834,84.5834,56000.0
2014-12-15 10:10:00,93.87,94.12,93.86,94.0,48400.0,84.5744,84.7996,84.5654,84.6915,48400.0
2014-12-15 10:20:00,93.97,93.98,93.71,93.79,47500.0,84.6645,84.6735,84.4302,84.5023,47500.0
2014-12-15 10:30:00,93.79,93.83,93.49,93.53,48800.0,84.5023,84.5383,84.232,84.268,48800.0
2014-12-15 10:40:00,93.54,93.59,93.36,93.54,108700.0,84.2771,84.3221,84.1149,84.2771,108700.0
2014-12-15 10:50:00,93.55,93.89,93.54,93.7,55300.0,84.2861,84.5924,84.2771,84.4212,55300.0
2014-12-15 11:00:00,93.69,93.69,93.35,93.51,70000.0,84.4122,84.4122,84.1059,84.25,70000.0
2014-12-15 11:10:00,93.49,93.54,93.22,93.22,31600.0,84.232,84.2771,83.9887,83.9887,31600.0
2014-12-15 11:20:00,93.25,93.31,92.95,93.05,47000.0,84.0158,84.0698,83.7455,83.8356,47000.0
2014-12-15 11:30:00,93.01,93.18,92.86,92.86,39300.0,83.7995,83.9527,83.6644,83.6644,39300.0
2014-12-15 11:40:00,92.87,93.01,92.74,92.89,81600.0,83.6734,83.7995,83.5563,83.6914,81600.0
2014-12-15 11:50:00,92.89,92.94,92.67,92.72,48500.0,83.6914,83.7365,83.4932,83.5383,48500.0
2014-12-15 12:00:00,92.72,93.16,92.72,93.07,61300.0,83.5383,83.9347,83.5383,83.8536,61300.0
2014-12-15 12:10:00,93.05,93.15,92.95,93.02,73800.0,83.8356,83.9257,83.7455,83.8085,73800.0
2014-12-15 12:20:00,93.05,93.37,93.03,93.32,48400.0,83.8356,84.1239,83.8176,84.0788,48400.0
2014-12-15 12:30:00,93.33,93.48,93.15,93.46,51700.0,84.0878,84.223,83.9257,84.205,51700.0
2014-12-15 12:40:00,93.43,93.49,93.31,93.4,51200.0,84.1779,84.232,84.0698,84.1509,51200.0
2014-12-15 12:50:00,93.41,93.65,93.35,93.58,50600.0,84.1599,84.3762,84.1059,84.3131,50600.0
2014-12-15 13:00:00,93.58,93.66,93.43,93.44,53800.0,84.3131,84.3852,84.1779,84.187,53800.0
2014-12-15 13:10:00,93.44,93.49,93.21,93.3,65400.0,84.187,84.232,83.9797,84.0608,65400.0
2014-12-15 13:20:00,93.29,93.46,93.24,93.24,48700.0,84.0518,84.205,84.0068,84.0068,48700.0
2014-12-15 13:30:00,93.21,93.39,93.15,93.31,31200.0,83.9797,84.1419,83.9257,84.0698,31200.0
2014-12-15 13:40:00,93.32,93.39,93.17,93.18,69700.0,84.0788,84.1419,83.9437,83.9527,69700.0
2014-12-15 13:50:00,93.17,93.33,93.13,93.23,54000.0,83.9437,84.0878,83.9077,83.9977,54000.0
2014-12-15 14:00:00,93.23,93.31,93.13,93.18,50400.0,83.9977,84.0698,83.9077,83.9527,50400.0
2014-12-15 14:10:00,93.19,93.23,93.1,93.16,67600.0,83.9617,83.9977,83.8806,83.9347,67600.0
2014-12-15 14:20:00,93.15,93.59,93.14,93.48,78200.0,83.9257,84.3221,83.9167,84.223,78200.0
2014-12-15 14:30:00,93.49,93.62,93.33,93.48,90400.0,84.232,84.3491,84.0878,84.223,90400.0
2014-12-15 14:40:00,93.49,93.53,93.17,93.22,52400.0,84.232,84.268,83.9437,83.9887,52400.0
2014-12-15 14:50:00,93.2,93.32,93.18,93.27,145800.0,83.9707,84.0788,83.9527,84.0338,145800.0
2014-12-15 15:00:00,93.26,93.4,93.23,93.35,130200.0,84.0248,84.1509,83.9977,84.1059,130200.0
2014-12-15 15:10:00,93.36,93.49,93.27,93.31,71500.0,84.1149,84.232,84.0338,84.0698,71500.0
2014-12-15 15:20:00,93.29,93.36,93.09,93.1,78400.0,84.0518,84.1149,83.8716,83.8806,78400.0
2014-12-15 15:30:00,93.09,93.38,93.01,93.32,122400.0,83.8716,84.1329,83.7995,84.0788,122400.0
2014-12-15 15:40:00,93.33,93.33,93.11,93.23,137100.0,84.0878,84.0878,83.8896,83.9977,137100.0
2014-12-15 15:50:00,93.23,93.31,93.04,93.04,234400.0,83.9977,84.0698,83.8266,83.8266,234400.0
2014-12-16 09:30:00,92.54,92.75,92.38,92.58,72000.0,83.3761,83.5653,83.2319,83.4121,72000.0
2014-12-16 09:40:00,92.63,92.91,92.61,92.91,36500.0,83.4572,83.7094,83.4391,83.7094,36500.0
2014-12-16 09:50:00,92.91,92.99,92.73,92.73,69300.0,83.7094,83.7815,83.5473,83.5473,69300.0
2014-12-16 10:00:00,92.75,92.89,92.56,92.58,49100.0,83.5653,83.6914,83.3941,83.4121,49100.0
2014-12-16 10:10:00,92.57,92.99,92.44,92.95,54000.0,83.4031,83.7815,83.286,83.7455,54000.0
2014-12-16 10:20:00,92.95,93.08,92.84,93.07,57300.0,83.7455,83.8626,83.6464,83.8536,57300.0
2014-12-16 10:30:00,93.05,93.07,92.83,92.94,54700.0,83.8356,83.8536,83.6374,83.7365,54700.0
2014-12-16 10:40:00,92.93,93.01,92.76,92.89,48200.0,83.7275,83.7995,83.5743,83.6914,48200.0
2014-12-16 10:50:00,92.89,93.31,92.87,93.27,82300.0,83.6914,84.0698,83.6734,84.0338,82300.0
2014-12-16 11:00:00,93.25,93.3,93.15,93.15,101700.0,84.0158,84.0608,83.9257,83.9257,101700.0
2014-12-16 11:10:00,93.15,93.52,93.14,93.52,53500.0,83.9257,84.259,83.9167,84.259,53500.0
2014-12-16 11:20:00,93.53,94.02,93.5,93.92,107000.0,84.268,84.7095,84.241,84.6194,107000.0
2014-12-16 11:30:00,93.93,94.14,93.88,93.89,98400.0,84.6284,84.8176,84.5834,84.5924,98400.0
2014-12-16 11:40:00,93.9,93.97,93.84,93.91,43900.0,84.6014,84.6645,84.5473,84.6104,43900.0
2014-12-16 11:50:00,93.89,93.95,93.64,93.69,39200.0,84.5924,84.6464,84.3671,84.4122,39200.0
2014-12-16 12:00:00,93.7,93.78,93.61,93.67,50600.0,84.4212,84.4933,84.3401,84.3942,50600.0
2014-12-16 12:10:00,93.67,93.73,93.58,93.65,68400.0,84.3942,84.4482,84.3131,84.3762,68400.0
2014-12-16 12:20:00,93.65,93.67,93.53,93.6,69300.0,84.3762,84.3942,84.268,84.3311,69300.0
2014-12-16 12:30:00,93.61,93.73,93.57,93.68,68500.0,84.3401,84.4482,84.3041,84.4032,68500.0
2014-12-16 12:40:00,93.67,93.7,93.35,93.45,45400.0,84.3942,84.4212,84.1059,84.196,45400.0
2014-12-16 12:50:00,93.45,93.51,93.33,93.33,49700.0,84.196,84.25,84.0878,84.0878,49700.0
2014-12-16 13:00:00,93.32,93.44,93.16,93.2,273600.0,84.0788,84.187,83.9347,83.9707,273600.0
2014-12-16 13:10:00,93.2,93.2,92.83,92.93,112400.0,83.9707,83.9707,83.6374,83.7275,112400.0
2014-12-16 13:20:00,92.93,92.99,92.82,92.92,74200.0,83.7275,83.7815,83.6283,83.7184,74200.0
2014-12-16 13:30:00,92.9,93.03,92.74,93.01,97300.0,83.7004,83.8176,83.5563,83.7995,97300.0
2014-12-16 13:40:00,93.01,93.17,92.97,93.05,60400.0,83.7995,83.9437,83.7635,83.8356,60400.0
2014-12-16 13:50:00,93.09,93.26,93.07,93.1,81900.0,83.8716,84.0248,83.8536,83.8806,81900.0
2014-12-16 14:00:00,93.1,93.26,92.99,93.22,73200.0,83.8806,84.0248,83.7815,83.9887,73200.0
2014-12-16 14:10:00,93.23,93.28,93.05,93.14,63500.0,83.9977,84.0428,83.8356,83.9167,63500.0
2014-12-16 14:20:00,93.15,93.21,93.08,93.13,40200.0,83.9257,83.9797,83.8626,83.9077,40200.0
2014-12-16 14:30:00,93.12,93.23,93.01,93.1,43000.0,83.8986,83.9977,83.7995,83.8806,43000.0
2014-12-16 14:40:00,93.09,93.17,92.98,92.99,187400.0,83.8716,83.9437,83.7725,83.7815,187400.0
2014-12-16 14:50:00,92.97,92.97,92.77,92.92,42200.0,83.7635,83.7635,83.5833,83.7184,42200.0
2014-12-16 15:00:00,92.88,93.02,92.78,92.92,89700.0,83.6824,83.8085,83.5923,83.7184,89700.0
2014-12-16 15:10:00,92.9,92.95,92.79,92.89,89400.0,83.7004,83.7455,83.6013,83.6914,89400.0
2014-12-16 15:20:00,92.88,92.9,92.63,92.65,142100.0,83.6824,83.7004,83.4572,83.4752,142100.0
2014-12-16 15:30:00,92.65,92.85,92.52,92.54,121600.0,83.4752,83.6554,83.3581,83.3761,121600.0
2014-12-16 15:40:00,92.55,92.56,92.3,92.44,148700.0,83.3851,83.3941,83.1598,83.286,148700.0
2014-12-16 15:50:00,92.44,92.44,92.04,92.07,179900.0,83.286,83.286,82.9256,82.9526,179900.0
2014-12-17 09:30:00,92.51,92.51,92.22,92.36,67100.0,83.349,83.349,83.0878,83.2139,67100.0
2014-12-17 09:40:00,92.35,92.65,92.35,92.52,32600.0,83.2049,83.4752,83.2049,83.3581,32600.0
2014-12-17 09:50:00,92.5,92.65,92.48,92.63,34700.0,83.34,83.4752,83.322,83.4572,34700.0
2014-12-17 10:00:00,92.67,92.68,92.4,92.43,37200.0,83.4932,83.5022,83.2499,83.277,37200.0
2014-12-17 10:10:00,92.5,92.58,92.34,92.51,36200.0,83.34,83.4121,83.1959,83.349,36200.0
2014-12-17 10:20:00,92.47,92.47,92.3,92.3,33200.0,83.313,83.313,83.1598,83.1598,33200.0
2014-12-17 10:30:00,92.28,92.45,92.23,92.43,40200.0,83.1418,83.295,83.0968,83.277,40200.0
2014-12-17 10:40:00,92.41,92.58,92.34,92.53,36200.0,83.259,83.4121,83.1959,83.3671,36200.0
2014-12-17 10:50:00,92.54,92.55,92.39,92.4,39600.0,83.3761,83.3851,83.2409,83.2499,39600.0
2014-12-17 11:00:00,92.42,92.54,92.39,92.48,27800.0,83.268,83.3761,83.2409,83.322,27800.0
2014-12-17 11:10:00,92.48,92.59,92.41,92.59,55300.0,83.322,83.4211,83.259,83.4211,55300.0
2014-12-17 11:20:00,92.57,92.74,92.54,92.67,43900.0,83.4031,83.5563,83.3761,83.4932,43900.0
2014-12-17 11:30:00,92.67,92.9,92.61,92.9,78400.0,83.4932,83.7004,83.4391,83.7004,78400.0
2014-12-17 11:40:00,92.89,93.01,92.89,92.96,98500.0,83.6914,83.7995,83.6914,83.7545,98500.0
2014-12-17 11:50:00,92.95,93.15,92.89,93.11,64500.0,83.7455,83.9257,83.6914,83.8896,64500.0
2014-12-17 12:00:00,93.11,93.13,92.91,93.01,95700.0,83.8896,83.9077,83.7094,83.7995,95700.0
2014-12-17 12:10:00,93.02,93.02,92.89,92.91,97800.0,83.8085,83.8085,83.6914,83.7094,97800.0
2014-12-17 12:20:00,92.9,92.93,92.74,92.75,155600.0,83.7004,83.7275,83.5563,83.5653,155600.0
2014-12-17 12:30:00,92.74,92.86,92.7,92.73,20600.0,83.5563,83.6644,83.5202,83.5473,20600.0
2014-12-17 12:40:00,92.71,92.74,92.66,92.71,63700.0,83.5292,83.5563,83.4842,83.5292,63700.0
2014-12-17 12:50:00,92.72,92.89,92.71,92.83,26400.0,83.5383,83.6914,83.5292,83.6374,26400.0
2014-12-17 13:00:00,92.85,92.9,92.81,92.87,38000.0,83.6554,83.7004,83.6193,83.6734,38000.0
2014-12-17 13:10:00,92.87,92.9,92.8,92.86,51600.0,83.6734,83.7004,83.6103,83.6644,51600.0
2014-12-17 13:20:00,92.87,92.92,92.83,92.92,45000.0,83.6734,83.7184,83.6374,83.7184,45000.0
2014-12-17 13:30:00,92.91,93.0,92.88,92.96,48100.0,83.7094,83.7905,83.6824,83.7545,48100.0
2014-12-17 13:40:00,92.97,93.01,92.82,92.87,70300.0,83.7635,83.7995,83.6283,83.6734,70300.0
2014-12-17 13:50:00,92.85,93.09,92.85,93.09,38700.0,83.6554,83.8716,83.6554,83.8716,38700.0
2014-12-17 14:00:00,93.06,93.81,93.06,93.52,92000.0,83.8446,84.5203,83.8446,84.259,92000.0
2014-12-17 14:10:00,93.51,93.82,93.49,93.67,58300.0,84.25,84.5293,84.232,84.3942,58300.0
2014-12-17 14:20:00,93.65,93.69,93.5,93.55,60900.0,84.3762,84.4122,84.241,84.2861,60900.0
2014-12-17 14:30:00,93.56,93.72,93.35,93.69,72000.0,84.2951,84.4392,84.1059,84.4122,72000.0
2014-12-17 14:40:00,93.66,93.66,93.2,93.22,116100.0,84.3852,84.3852,83.9707,83.9887,116100.0
2014-12-17 14:50:00,93.22,93.47,93.16,93.24,31900.0,83.9887,84.214,83.9347,84.0068,31900.0
2014-12-17 15:00:00,93.22,93.22,92.94,93.08,89300.0,83.9887,83.9887,83.7365,83.8626,89300.0
2014-12-17 15:10:00,93.1,93.49,93.09,93.49,44400.0,83.8806,84.232,83.8716,84.232,44400.0
2014-12-17 15:20:00,93.49,93.8,93.36,93.78,45700.0,84.232,84.5113,84.1149,84.4933,45700.0
2014-12-17 15:30:00,93.76,93.87,93.66,93.78,35600.0,84.4753,84.5744,84.3852,84.4933,35600.0
2014-12-17 15:40:00,93.78,94.1,93.78,94.02,96900.0,84.4933,84.7816,84.4933,84.7095,96900.0
2014-12-17 15:50:00,94.02,94.02,93.78,93.9,179600.0,84.7095,84.7095,84.4933,84.6014,179600.0
2014-12-18 09:30:00,95.37,95.42,95.01,95.14,94100.0,85.9258,85.9709,85.6015,85.7186,94100.0
2014-12-18 09:40:00,95.15,95.25,95.1,95.22,106700.0,85.7276,85.8177,85.6826,85.7907,106700.0
2014-12-18 09:50:00,95.22,95.46,95.22,95.43,112300.0,85.7907,86.0069,85.7907,85.9799,112300.0
2014-12-18 10:00:00,95.44,95.55,95.34,95.51,211900.0,85.9889,86.088,85.8988,86.052,211900.0
2014-12-18 10:10:00,95.51,95.61,95.45,95.45,131000.0,86.052,86.1421,85.9979,85.9979,131000.0
2014-12-18 10:20:00,95.46,95.5,95.34,95.37,77300.0,86.0069,86.043,85.8988,85.9258,77300.0
2014-12-18 10:30:00,95.37,95.39,95.2,95.24,143100.0,85.9258,85.9439,85.7727,85.8087,143100.0
2014-12-18 10:40:00,95.24,95.36,95.2,95.31,68700.0,85.8087,85.9168,85.7727,85.8718,68700.0
2014-12-18 10:50:00,95.34,95.38,95.25,95.25,30800.0,85.8988,85.9348,85.8177,85.8177,30800.0
2014-12-18 11:00:00,95.24,95.24,95.0,95.03,47600.0,85.8087,85.8087,85.5925,85.6195,47600.0
2014-12-18 11:10:00,95.03,95.19,94.97,95.19,74500.0,85.6195,85.7637,85.5654,85.7637,74500.0
2014-12-18 11:20:00,95.19,95.28,95.14,95.16,92600.0,85.7637,85.8447,85.7186,85.7366,92600.0
2014-12-18 11:30:00,95.17,95.21,95.11,95.19,54700.0,85.7456,85.7817,85.6916,85.7637,54700.0
2014-12-18 11:40:00,95.19,95.24,95.13,95.19,37800.0,85.7637,85.8087,85.7096,85.7637,37800.0
2014-12-18 11:50:00,95.2,95.38,95.18,95.38,36000.0,85.7727,85.9348,85.7546,85.9348,36000.0
2014-12-18 12:00:00,95.36,95.42,95.33,95.37,33600.0,85.9168,85.9709,85.8898,85.9258,33600.0
2014-12-18 12:10:00,95.36,95.42,95.36,95.4,67100.0,85.9168,85.9709,85.9168,85.9529,67100.0
2014-12-18 12:20:00,95.39,95.39,95.25,95.34,36900.0,85.9439,85.9439,85.8177,85.8988,36900.0
2014-12-18 12:30:00,95.35,95.43,95.32,95.38,45500.0,85.9078,85.9799,85.8808,85.9348,45500.0
2014-12-18 12:40:00,95.38,95.53,95.38,95.53,40900.0,85.9348,86.07,85.9348,86.07,40900.0
2014-12-18 12:50:00,95.53,95.56,95.49,95.56,58900.0,86.07,86.097,86.0339,86.097,58900.0
2014-12-18 13:00:00,95.56,95.56,95.48,95.49,107300.0,86.097,86.097,86.0249,86.0339,107300.0
2014-12-18 13:10:00,95.49,95.52,95.45,95.51,56800.0,86.0339,86.061,85.9979,86.052,56800.0
2014-12-18 13:20:00,95.52,95.64,95.51,95.62,86300.0,86.061,86.1691,86.052,86.1511,86300.0
2014-12-18 13:30:00,95.61,95.68,95.58,95.63,147100.0,86.1421,86.2051,86.115,86.1601,147100.0
2014-12-18 13:40:00,95.62,95.62,95.56,95.58,100400.0,86.1511,86.1511,86.097,86.115,100400.0
2014-12-18 13:50:00,95.59,95.64,95.57,95.62,56600.0,86.124,86.1691,86.106,86.1511,56600.0
2014-12-18 14:00:00,95.62,95.63,95.47,95.5,78600.0,86.1511,86.1601,86.0159,86.043,78600.0
2014-12-18 14:10:00,95.49,95.6,95.48,95.58,71800.0,86.0339,86.1331,86.0249,86.115,71800.0
2014-12-18 14:20:00,95.57,95.58,95.44,95.44,20800.0,86.106,86.115,85.9889,85.9889,20800.0
2014-12-18 14:30:00,95.44,95.57,95.38,95.55,60400.0,85.9889,86.106,85.9348,86.088,60400.0
2014-12-18 14:40:00,95.54,95.55,95.35,95.38,41500.0,86.079,86.088,85.9078,85.9348,41500.0
2014-12-18 14:50:00,95.37,95.58,95.36,95.54,152300.0,85.9258,86.115,85.9168,86.079,152300.0
2014-12-18 15:00:00,95.53,95.69,95.5,95.63,176400.0,86.07,86.2141,86.043,86.1601,176400.0
2014-12-18 15:10:00,95.62,95.73,95.62,95.69,99300.0,86.1511,86.2502,86.1511,86.2141,99300.0
2014-12-18 15:20:00,95.69,95.69,95.57,95.66,68700.0,86.2141,86.2141,86.106,86.1871,68700.0
2014-12-18 15:30:00,95.66,95.77,95.65,95.73,72300.0,86.1871,86.2862,86.1781,86.2502,72300.0
2014-12-18 15:40:00,95.73,95.85,95.73,95.83,52600.0,86.2502,86.3583,86.2502,86.3403,52600.0
2014-12-18 15:50:00,95.85,96.12,95.85,96.12,44800.0,86.3583,86.6016,86.3583,86.6016,44800.0
2014-12-19 09:30:00,96.59,96.61,96.24,96.29,97000.0,87.025,87.043,86.7097,86.7547,97000.0
2014-12-19 09:40:00,96.29,96.31,96.07,96.19,49400.0,86.7547,86.7727,86.5565,86.6646,49400.0
2014-12-19 09:50:00,96.2,96.35,96.11,96.35,43800.0,86.6736,86.8088,86.5926,86.8088,43800.0
2014-12-19 10:00:00,96.38,96.57,96.26,96.56,47300.0,86.8358,87.007,86.7277,86.998,47300.0
2014-12-19 10:10:00,96.52,96.56,96.45,96.5,44700.0,86.962,86.998,86.8989,86.9439,44700.0
2014-12-19 10:20:00,96.49,96.53,96.42,96.51,58900.0,86.9349,86.971,86.8719,86.9529,58900.0
2014-12-19 10:30:00,96.52,96.52,96.33,96.36,42400.0,86.962,86.962,86.7908,86.8178,42400.0
2014-12-19 10:40:00,96.36,96.48,96.24,96.24,152500.0,86.8178,86.9259,86.7097,86.7097,152500.0
2014-12-19 10:50:00,96.25,96.43,96.21,96.43,24500.0,86.7187,86.8809,86.6826,86.8809,24500.0
2014-12-19 11:00:00,96.42,96.42,96.31,96.32,26400.0,86.8719,86.8719,86.7727,86.7818,26400.0
2014-12-19 11:10:00,96.32,96.44,96.32,96.36,22200.0,86.7818,86.8899,86.7818,86.8178,22200.0
2014-12-19 11:20:00,96.35,96.49,96.35,96.44,20300.0,86.8088,86.9349,86.8088,86.8899,20300.0
2014-12-19 11:30:00,96.43,96.45,96.35,96.37,21900.0,86.8809,86.8989,86.8088,86.8268,21900.0
2014-12-19 11:40:00,96.38,96.43,96.34,96.36,32600.0,86.8358,86.8809,86.7998,86.8178,32600.0
2014-12-19 11:50:00,96.36,96.38,96.32,96.32,34700.0,86.8178,86.8358,86.7818,86.7818,34700.0
2014-12-19 12:00:00,96.31,96.31,96.2,96.25,15000.0,86.7727,86.7727,86.6736,86.7187,15000.0
2014-12-19 12:10:00,96.24,96.27,96.2,96.22,18100.0,86.7097,86.7367,86.6736,86.6917,18100.0
2014-12-19 12:20:00,96.23,96.23,96.12,96.19,35600.0,86.7007,86.7007,86.6016,86.6646,35600.0
2014-12-19 12:30:00,96.17,96.23,96.15,96.22,58200.0,86.6466,86.7007,86.6286,86.6917,58200.0
2014-12-19 12:40:00,96.21,96.28,96.2,96.27,52800.0,86.6826,86.7457,86.6736,86.7367,52800.0
2014-12-19 12:50:00,96.27,96.33,96.24,96.25,101000.0,86.7367,86.7908,86.7097,86.7187,101000.0
2014-12-19 13:00:00,96.23,96.27,96.22,96.24,136100.0,86.7007,86.7367,86.6917,86.7097,136100.0
2014-12-19 13:10:00,96.23,96.29,96.21,96.28,15000.0,86.7007,86.7547,86.6826,86.7457,15000.0
2014-12-19 13:20:00,96.29,96.34,96.25,96.32,40000.0,86.7547,86.7998,86.7187,86.7818,40000.0
2014-12-19 13:30:00,96.33,96.38,96.29,96.31,22800.0,86.7908,86.8358,86.7547,86.7727,22800.0
2014-12-19 13:40:00,96.31,96.36,96.31,96.36,19900.0,86.7727,86.8178,86.7727,86.8178,19900.0
2014-12-19 13:50:00,96.35,96.38,96.31,96.35,16600.0,86.8088,86.8358,86.7727,86.8088,16600.0
2014-12-19 14:00:00,96.34,96.48,96.33,96.45,34700.0,86.7998,86.9259,86.7908,86.8989,34700.0
2014-12-19 14:10:00,96.46,96.5,96.42,96.43,30000.0,86.9079,86.9439,86.8719,86.8809,30000.0
2014-12-19 14:20:00,96.43,96.46,96.4,96.46,32800.0,86.8809,86.9079,86.8538,86.9079,32800.0
2014-12-19 14:30:00,96.46,96.5,96.44,96.46,25200.0,86.9079,86.9439,86.8899,86.9079,25200.0
2014-12-19 14:40:00,96.47,96.61,96.45,96.6,66200.0,86.9169,87.043,86.8989,87.034,66200.0
2014-12-19 14:50:00,96.62,96.77,96.61,96.76,123900.0,87.052,87.1872,87.043,87.1782,123900.0
2014-12-19 15:00:00,96.77,96.77,96.62,96.7,56200.0,87.1872,87.1872,87.052,87.1241,56200.0
2014-12-19 15:10:00,96.69,96.77,96.59,96.74,63400.0,87.1151,87.1872,87.025,87.1602,63400.0
2014-12-19 15:20:00,96.73,96.78,96.7,96.78,68100.0,87.1512,87.1962,87.1241,87.1962,68100.0
2014-12-19 15:30:00,96.78,96.88,96.75,96.82,83200.0,87.1962,87.2863,87.1692,87.2322,83200.0
2014-12-19 15:40:00,96.83,96.86,96.7,96.7,166000.0,87.2413,87.2683,87.1241,87.1241,166000.0
2014-12-19 15:50:00,96.69,96.69,96.5,96.5,152800.0,87.1151,87.1151,86.9439,86.9439,152800.0
2014-12-22 09:30:00,96.4,96.67,96.4,96.61,124300.0,86.8538,87.0971,86.8538,87.043,124300.0
2014-12-22 09:40:00,96.59,96.72,96.53,96.69,17400.0,87.025,87.1421,86.971,87.1151,17400.0
2014-12-22 09:50:00,96.7,96.72,96.59,96.61,26500.0,87.1241,87.1421,87.025,87.043,26500.0
2014-12-22 10:00:00,96.61,96.66,96.54,96.63,16000.0,87.043,87.0881,86.98,87.0611,16000.0
2014-12-22 10:10:00,96.66,96.72,96.62,96.67,32400.0,87.0881,87.1421,87.052,87.0971,32400.0
2014-12-22 10:20:00,96.67,96.74,96.64,96.7,67600.0,87.0971,87.1602,87.0701,87.1241,67600.0
2014-12-22 10:30:00,96.7,96.72,96.58,96.59,69700.0,87.1241,87.1421,87.016,87.025,69700.0
2014-12-22 10:40:00,96.58,96.64,96.57,96.6,52000.0,87.016,87.0701,87.007,87.034,52000.0
2014-12-22 10:50:00,96.61,96.65,96.59,96.61,32500.0,87.043,87.0791,87.025,87.043,32500.0
2014-12-22 11:00:00,96.59,96.59,96.44,96.48,22800.0,87.025,87.025,86.8899,86.9259,22800.0
2014-12-22 11:10:00,96.48,96.54,96.46,96.53,18100.0,86.9259,86.98,86.9079,86.971,18100.0
2014-12-22 11:20:00,96.54,96.63,96.49,96.63,44300.0,86.98,87.0611,86.9349,87.0611,44300.0
2014-12-22 11:30:00,96.63,96.66,96.56,96.58,39200.0,87.0611,87.0881,86.998,87.016,39200.0
2014-12-22 11:40:00,96.58,96.59,96.52,96.53,35900.0,87.016,87.025,86.962,86.971,35900.0
2014-12-22 11:50:00,96.53,96.55,96.47,96.54,46300.0,86.971,86.989,86.9169,86.98,46300.0
2014-12-22 12:00:00,96.53,96.61,96.5,96.61,58000.0,86.971,87.043,86.9439,87.043,58000.0
2014-12-22 12:10:00,96.61,96.62,96.57,96.6,25800.0,87.043,87.052,87.007,87.034,25800.0
2014-12-22 12:20:00,96.6,96.62,96.55,96.57,41100.0,87.034,87.052,86.989,87.007,41100.0
2014-12-22 12:30:00,96.57,96.62,96.55,96.6,22400.0,87.007,87.052,86.989,87.034,22400.0
2014-12-22 12:40:00,96.6,96.66,96.59,96.66,27100.0,87.034,87.0881,87.025,87.0881,27100.0
2014-12-22 12:50:00,96.67,96.72,96.65,96.7,27300.0,87.0971,87.1421,87.0791,87.1241,27300.0
2014-12-22 13:00:00,96.71,96.73,96.67,96.7,36300.0,87.1331,87.1512,87.0971,87.1241,36300.0
2014-12-22 13:10:00,96.71,96.76,96.69,96.7,65200.0,87.1331,87.1782,87.1151,87.1241,65200.0
2014-12-22 13:20:00,96.7,96.75,96.67,96.73,32600.0,87.1241,87.1692,87.0971,87.1512,32600.0
2014-12-22 13:30:00,96.73,96.75,96.7,96.73,28500.0,87.1512,87.1692,87.1241,87.1512,28500.0
2014-12-22 13:40:00,96.73,96.79,96.71,96.77,15900.0,87.1512,87.2052,87.1331,87.1872,15900.0
2014-12-22 13:50:00,96.78,96.78,96.71,96.76,36900.0,87.1962,87.1962,87.1331,87.1782,36900.0
2014-12-22 14:00:00,96.75,96.79,96.71,96.79,25500.0,87.1692,87.2052,87.1331,87.2052,25500.0
2014-12-22 14:10:00,96.79,96.8,96.72,96.72,45000.0,87.2052,87.2142,87.1421,87.1421,45000.0
2014-12-22 14:20:00,96.72,96.76,96.72,96.75,54700.0,87.1421,87.1782,87.1421,87.1692,54700.0
2014-12-22 14:30:00,96.74,96.78,96.67,96.69,31400.0,87.1602,87.1962,87.0971,87.1151,31400.0
2014-12-22 14:40:00,96.69,96.72,96.67,96.71,46400.0,87.1151,87.1421,87.0971,87.1331,46400.0
2014-12-22 14:50:00,96.71,96.73,96.69,96.69,72500.0,87.1331,87.1512,87.1151,87.1151,72500.0
2014-12-22 15:00:00,96.71,96.78,96.7,96.78,42900.0,87.1331,87.1962,87.1241,87.1962,42900.0
2014-12-22 15:10:00,96.76,96.79,96.74,96.77,98700.0,87.1782,87.2052,87.1602,87.1872,98700.0
2014-12-22 15:20:00,96.78,96.86,96.77,96.85,43000.0,87.1962,87.2683,87.1872,87.2593,43000.0
2014-12-22 15:30:00,96.85,96.88,96.8,96.83,47300.0,87.2593,87.2863,87.2142,87.2413,47300.0
2014-12-22 15:40:00,96.83,96.88,96.75,96.84,55300.0,87.2413,87.2863,87.1692,87.2503,55300.0
2014-12-22 15:50:00,96.83,96.91,96.75,96.9,668100.0,87.2413,87.3133,87.1692,87.3043,668100.0
2014-12-23 09:30:00,97.28,97.39,97.07,97.07,36000.0,87.6467,87.7458,87.4575,87.4575,36000.0
2014-12-23 09:40:00,97.08,97.09,96.94,96.97,53400.0,87.4665,87.4755,87.3404,87.3674,53400.0
2014-12-23 09:50:00,96.98,97.05,96.93,97.04,30300.0,87.3764,87.4395,87.3313,87.4305,30300.0
2014-12-23 10:00:00,97.04,97.13,97.0,97.08,79500.0,87.4305,87.5115,87.3944,87.4665,79500.0
2014-12-23 10:10:00,97.08,97.09,96.89,96.98,30600.0,87.4665,87.4755,87.2953,87.3764,30600.0
2014-12-23 10:20:00,96.98,97.02,96.93,96.99,22900.0,87.3764,87.4124,87.3313,87.3854,22900.0
2014-12-23 10:30:00,96.96,96.96,96.81,96.84,16700.0,87.3584,87.3584,87.2232,87.2503,16700.0
2014-12-23 10:40:00,96.83,96.89,96.75,96.79,30800.0,87.2413,87.2953,87.1692,87.2052,30800.0
2014-12-23 10:50:00,96.79,96.92,96.79,96.91,25300.0,87.2052,87.3223,87.2052,87.3133,25300.0
2014-12-23 11:00:00,96.91,96.95,96.89,96.93,44300.0,87.3133,87.3494,87.2953,87.3313,44300.0
2014-12-23 11:10:00,96.91,96.98,96.88,96.98,16600.0,87.3133,87.3764,87.2863,87.3764,16600.0
2014-12-23 11:20:00,96.98,97.0,96.94,96.97,28200.0,87.3764,87.3944,87.3404,87.3674,28200.0
2014-12-23 11:30:00,96.97,97.01,96.95,96.99,14000.0,87.3674,87.4034,87.3494,87.3854,14000.0
2014-12-23 11:40:00,97.0,97.02,96.98,97.02,61200.0,87.3944,87.4124,87.3764,87.4124,61200.0
2014-12-23 11:50:00,97.02,97.02,96.95,96.96,47400.0,87.4124,87.4124,87.3494,87.3584,47400.0
2014-12-23 12:00:00,96.96,96.97,96.91,96.93,35600.0,87.3584,87.3674,87.3133,87.3313,35600.0
2014-12-23 12:10:00,96.93,96.97,96.9,96.97,40700.0,87.3313,87.3674,87.3043,87.3674,40700.0
2014-12-23 12:20:00,96.98,97.0,96.9,96.93,216100.0,87.3764,87.3944,87.3043,87.3313,216100.0
2014-12-23 12:30:00,96.93,96.96,96.87,96.96,191700.0,87.3313,87.3584,87.2773,87.3584,191700.0
2014-12-23 12:40:00,96.96,96.98,96.93,96.98,141700.0,87.3584,87.3764,87.3313,87.3764,141700.0
2014-12-23 12:50:00,96.97,96.98,96.92,96.94,57800.0,87.3674,87.3764,87.3223,87.3404,57800.0
2014-12-23 13:00:00,96.95,96.96,96.9,96.95,32300.0,87.3494,87.3584,87.3043,87.3494,32300.0
2014-12-23 13:10:00,96.95,97.03,96.95,97.0,22300.0,87.3494,87.4214,87.3494,87.3944,22300.0
2014-12-23 13:20:00,97.0,97.0,96.96,96.97,27100.0,87.3944,87.3944,87.3584,87.3674,27100.0
2014-12-23 13:30:00,96.99,97.0,96.97,96.98,36000.0,87.3854,87.3944,87.3674,87.3764,36000.0
2014-12-23 13:40:00,96.98,97.04,96.97,97.04,68400.0,87.3764,87.4305,87.3674,87.4305,68400.0
2014-12-23 13:50:00,97.04,97.07,97.02,97.02,30000.0,87.4305,87.4575,87.4124,87.4124,30000.0
2014-12-23 14:00:00,97.03,97.04,96.99,97.0,50600.0,87.4214,87.4305,87.3854,87.3944,50600.0
2014-12-23 14:10:00,97.01,97.05,96.99,97.0,25100.0,87.4034,87.4395,87.3854,87.3944,25100.0
2014-12-23 14:20:00,97.01,97.05,97.0,97.04,42900.0,87.4034,87.4395,87.3944,87.4305,42900.0
2014-12-23 14:30:00,97.04,97.09,97.03,97.08,19100.0,87.4305,87.4755,87.4214,87.4665,19100.0
2014-12-23 14:40:00,97.09,97.11,97.07,97.11,26200.0,87.4755,87.4935,87.4575,87.4935,26200.0
2014-12-23 14:50:00,97.11,97.11,97.04,97.04,100300.0,87.4935,87.4935,87.4305,87.4305,100300.0
2014-12-23 15:00:00,97.05,97.09,97.04,97.07,35500.0,87.4395,87.4755,87.4305,87.4575,35500.0
2014-12-23 15:10:00,97.08,97.09,97.05,97.06,25500.0,87.4665,87.4755,87.4395,87.4485,25500.0
2014-12-23 15:20:00,97.05,97.06,96.94,96.97,32000.0,87.4395,87.4485,87.3404,87.3674,32000.0
2014-12-23 15:30:00,96.96,97.01,96.93,96.99,39300.0,87.3584,87.4034,87.3313,87.3854,39300.0
2014-12-23 15:40:00,96.99,97.01,96.96,97.01,28000.0,87.3854,87.4034,87.3584,87.4034,28000.0
2014-12-23 15:50:00,97.0,97.02,96.91,96.93,62600.0,87.3944,87.4124,87.3133,87.3313,62600.0
2014-12-24 09:30:00,96.77,96.77,96.63,96.73,74300.0,87.5182,87.5182,87.3916,87.4821,74300.0
2014-12-24 09:40:00,96.74,96.8,96.69,96.79,29500.0,87.4911,87.5454,87.4459,87.5363,29500.0
2014-12-24 09:50:00,96.79,96.83,96.77,96.81,32900.0,87.5363,87.5725,87.5182,87.5544,32900.0
2014-12-24 10:00:00,96.81,96.85,96.72,96.73,18500.0,87.5544,87.5906,87.473,87.4821,18500.0
2014-12-24 10:10:00,96.73,96.83,96.73,96.82,54200.0,87.4821,87.5725,87.4821,87.5634,54200.0
2014-12-24 10:20:00,96.81,96.83,96.8,96.83,21900.0,87.5544,87.5725,87.5454,87.5725,21900.0
2014-12-24 10:30:00,96.82,96.84,96.81,96.83,42700.0,87.5634,87.5815,87.5544,87.5725,42700.0
2014-12-24 10:40:00,96.82,96.85,96.82,96.82,21300.0,87.5634,87.5906,87.5634,87.5634,21300.0
2014-12-24 10:50:00,96.82,96.85,96.82,96.83,25300.0,87.5634,87.5906,87.5634,87.5725,25300.0
2014-12-24 11:00:00,96.84,96.89,96.84,96.88,25600.0,87.5815,87.6268,87.5815,87.6177,25600.0
2014-12-24 11:10:00,96.87,96.88,96.83,96.86,46700.0,87.6087,87.6177,87.5725,87.5996,46700.0
2014-12-24 11:20:00,96.86,96.89,96.85,96.87,20600.0,87.5996,87.6268,87.5906,87.6087,20600.0
2014-12-24 11:30:00,96.87,96.89,96.82,96.85,35500.0,87.6087,87.6268,87.5634,87.5906,35500.0
2014-12-24 11:40:00,96.84,96.85,96.83,96.84,46300.0,87.5815,87.5906,87.5725,87.5815,46300.0
2014-12-24 11:50:00,96.84,96.86,96.82,96.82,23300.0,87.5815,87.5996,87.5634,87.5634,23300.0
2014-12-24 12:00:00,96.82,96.85,96.81,96.84,25400.0,87.5634,87.5906,87.5544,87.5815,25400.0
2014-12-24 12:10:00,96.85,96.85,96.81,96.82,22200.0,87.5906,87.5906,87.5544,87.5634,22200.0
2014-12-24 12:20:00,96.82,96.83,96.78,96.79,33200.0,87.5634,87.5725,87.5273,87.5363,33200.0
2014-12-24 12:30:00,96.79,96.83,96.73,96.75,26100.0,87.5363,87.5725,87.4821,87.5001,26100.0
2014-12-24 12:40:00,96.75,96.77,96.72,96.76,34500.0,87.5001,87.5182,87.473,87.5092,34500.0
2014-12-24 12:50:00,96.75,96.76,96.6,96.6,67500.0,87.5001,87.5092,87.3645,87.3645,67500.0
2014-12-26 09:30:00,96.88,97.02,96.72,96.94,34900.0,87.6177,87.7443,87.473,87.672,34900.0
2014-12-26 09:40:00,96.94,97.02,96.91,97.02,41700.0,87.672,87.7443,87.6448,87.7443,41700.0
2014-12-26 09:50:00,97.05,97.05,96.96,96.98,30700.0,87.7715,87.7715,87.6901,87.7082,30700.0
2014-12-26 10:00:00,96.98,97.05,96.98,96.98,15900.0,87.7082,87.7715,87.7082,87.7082,15900.0
2014-12-26 10:10:00,96.99,97.01,96.96,96.99,32500.0,87.7172,87.7353,87.6901,87.7172,32500.0
2014-12-26 10:20:00,96.99,97.0,96.97,96.98,11400.0,87.7172,87.7262,87.6991,87.7082,11400.0
2014-12-26 10:30:00,96.98,97.0,96.97,96.97,20400.0,87.7082,87.7262,87.6991,87.6991,20400.0
2014-12-26 10:40:00,96.98,97.03,96.95,97.01,31300.0,87.7082,87.7534,87.681,87.7353,31300.0
2014-12-26 10:50:00,97.01,97.05,97.01,97.05,19100.0,87.7353,87.7715,87.7353,87.7715,19100.0
2014-12-26 11:00:00,97.04,97.09,97.04,97.04,43700.0,87.7624,87.8076,87.7624,87.7624,43700.0
2014-12-26 11:10:00,97.04,97.05,97.02,97.03,14200.0,87.7624,87.7715,87.7443,87.7534,14200.0
2014-12-26 11:20:00,97.03,97.03,97.01,97.03,18000.0,87.7534,87.7534,87.7353,87.7534,18000.0
2014-12-26 11:30:00,97.02,97.07,97.01,97.06,80800.0,87.7443,87.7895,87.7353,87.7805,80800.0
2014-12-26 11:40:00,97.06,97.06,97.04,97.04,28500.0,87.7805,87.7805,87.7624,87.7624,28500.0
2014-12-26 11:50:00,97.03,97.05,97.02,97.02,8700.0,87.7534,87.7715,87.7443,87.7443,8700.0
2014-12-26 12:00:00,97.02,97.03,96.98,96.99,9700.0,87.7443,87.7534,87.7082,87.7172,9700.0
2014-12-26 12:10:00,96.99,97.01,96.94,97.0,23900.0,87.7172,87.7353,87.672,87.7262,23900.0
2014-12-26 12:20:00,97.01,97.05,97.01,97.02,401500.0,87.7353,87.7715,87.7353,87.7443,401500.0
2014-12-26 12:30:00,97.02,97.04,97.01,97.02,41800.0,87.7443,87.7624,87.7353,87.7443,41800.0
2014-12-26 12:40:00,97.02,97.05,97.02,97.05,40900.0,87.7443,87.7715,87.7443,87.7715,40900.0
2014-12-26 12:50:00,97.05,97.08,97.04,97.07,50600.0,87.7715,87.7986,87.7624,87.7895,50600.0
2014-12-26 13:00:00,97.07,97.12,97.07,97.12,56300.0,87.7895,87.8348,87.7895,87.8348,56300.0
2014-12-26 13:10:00,97.12,97.15,97.11,97.14,48700.0,87.8348,87.8619,87.8257,87.8529,48700.0
2014-12-26 13:20:00,97.14,97.17,97.13,97.15,53300.0,87.8529,87.88,87.8438,87.8619,53300.0
2014-12-26 13:30:00,97.16,97.18,97.14,97.17,57500.0,87.8709,87.889,87.8529,87.88,57500.0
2014-12-26 13:40:00,97.17,97.18,97.16,97.17,54200.0,87.88,87.889,87.8709,87.88,54200.0
2014-12-26 13:50:00,97.18,97.2,97.18,97.2,44600.0,87.889,87.9071,87.889,87.9071,44600.0
2014-12-26 14:00:00,97.2,97.24,97.19,97.22,85000.0,87.9071,87.9433,87.8981,87.9252,85000.0
2014-12-26 14:10:00,97.23,97.24,97.2,97.22,47300.0,87.9342,87.9433,87.9071,87.9252,47300.0
2014-12-26 14:20:00,97.22,97.22,97.2,97.2,38500.0,87.9252,87.9252,87.9071,87.9071,38500.0
2014-12-26 14:30:00,97.2,97.23,97.2,97.22,54100.0,87.9071,87.9342,87.9071,87.9252,54100.0
2014-12-26 14:40:00,97.21,97.23,97.19,97.2,67800.0,87.9162,87.9342,87.8981,87.9071,67800.0
2014-12-26 14:50:00,97.21,97.23,97.2,97.22,35600.0,87.9162,87.9342,87.9071,87.9252,35600.0
2014-12-26 15:00:00,97.21,97.24,97.21,97.23,51200.0,87.9162,87.9433,87.9162,87.9342,51200.0
2014-12-26 15:10:00,97.23,97.23,97.19,97.23,60600.0,87.9342,87.9342,87.8981,87.9342,60600.0
2014-12-26 15:20:00,97.22,97.23,97.19,97.21,56400.0,87.9252,87.9342,87.8981,87.9162,56400.0
2014-12-26 15:30:00,97.21,97.21,97.17,97.17,62600.0,87.9162,87.9162,87.88,87.88,62600.0
2014-12-26 15:40:00,97.18,97.19,97.13,97.13,74300.0,87.889,87.8981,87.8438,87.8438,74300.0
2014-12-26 15:50:00,97.13,97.13,97.01,97.01,112500.0,87.8438,87.8438,87.7353,87.7353,112500.0
2014-12-29 09:30:00,97.0,97.06,96.89,97.0,50300.0,87.7262,87.7805,87.6268,87.7262,50300.0
2014-12-29 09:40:00,97.03,97.1,97.0,97.05,34200.0,87.7534,87.8167,87.7262,87.7715,34200.0
2014-12-29 09:50:00,97.07,97.11,97.04,97.08,27100.0,87.7895,87.8257,87.7624,87.7986,27100.0
2014-12-29 10:00:00,97.1,97.1,97.02,97.07,30600.0,87.8167,87.8167,87.7443,87.7895,30600.0
2014-12-29 10:10:00,97.08,97.14,97.07,97.08,46500.0,87.7986,87.8529,87.7895,87.7986,46500.0
2014-12-29 10:20:00,97.09,97.1,97.01,97.02,69200.0,87.8076,87.8167,87.7353,87.7443,69200.0
2014-12-29 10:30:00,97.02,97.13,97.01,97.11,147600.0,87.7443,87.8438,87.7353,87.8257,147600.0
2014-12-29 10:40:00,97.11,97.14,97.09,97.12,70000.0,87.8257,87.8529,87.8076,87.8348,70000.0
2014-12-29 10:50:00,97.11,97.15,97.1,97.14,75500.0,87.8257,87.8619,87.8167,87.8529,75500.0
2014-12-29 11:00:00,97.14,97.17,97.1,97.17,51600.0,87.8529,87.88,87.8167,87.88,51600.0
2014-12-29 11:10:00,97.16,97.18,97.13,97.14,94600.0,87.8709,87.889,87.8438,87.8529,94600.0
2014-12-29 11:20:00,97.14,97.17,97.14,97.17,57100.0,87.8529,87.88,87.8529,87.88,57100.0
2014-12-29 11:30:00,97.17,97.19,97.15,97.17,48900.0,87.88,87.8981,87.8619,87.88,48900.0
2014-12-29 11:40:00,97.18,97.2,97.16,97.17,52900.0,87.889,87.9071,87.8709,87.88,52900.0
2014-12-29 11:50:00,97.18,97.19,97.13,97.14,28800.0,87.889,87.8981,87.8438,87.8529,28800.0
2014-12-29 12:00:00,97.14,97.17,97.1,97.11,82900.0,87.8529,87.88,87.8167,87.8257,82900.0
2014-12-29 12:10:00,97.11,97.13,97.06,97.09,56600.0,87.8257,87.8438,87.7805,87.8076,56600.0
2014-12-29 12:20:00,97.09,97.12,97.09,97.1,39900.0,87.8076,87.8348,87.8076,87.8167,39900.0
2014-12-29 12:30:00,97.09,97.12,97.09,97.12,53800.0,87.8076,87.8348,87.8076,87.8348,53800.0
2014-12-29 12:40:00,97.11,97.14,97.11,97.14,33400.0,87.8257,87.8529,87.8257,87.8529,33400.0
2014-12-29 12:50:00,97.14,97.14,97.06,97.06,24600.0,87.8529,87.8529,87.7805,87.7805,24600.0
2014-12-29 13:00:00,97.05,97.08,97.03,97.07,68400.0,87.7715,87.7986,87.7534,87.7895,68400.0
2014-12-29 13:10:00,97.06,97.11,97.04,97.09,37700.0,87.7805,87.8257,87.7624,87.8076,37700.0
2014-12-29 13:20:00,97.09,97.14,97.09,97.11,55700.0,87.8076,87.8529,87.8076,87.8257,55700.0
2014-12-29 13:30:00,97.11,97.12,97.08,97.1,41800.0,87.8257,87.8348,87.7986,87.8167,41800.0
2014-12-29 13:40:00,97.1,97.1,97.05,97.08,46500.0,87.8167,87.8167,87.7715,87.7986,46500.0
2014-12-29 13:50:00,97.07,97.08,97.03,97.04,109900.0,87.7895,87.7986,87.7534,87.7624,109900.0
2014-12-29 14:00:00,97.04,97.04,97.02,97.04,31300.0,87.7624,87.7624,87.7443,87.7624,31300.0
2014-12-29 14:10:00,97.04,97.06,97.02,97.03,71600.0,87.7624,87.7805,87.7443,87.7534,71600.0
2014-12-29 14:20:00,97.03,97.1,97.02,97.08,174000.0,87.7534,87.8167,87.7443,87.7986,174000.0
2014-12-29 14:30:00,97.09,97.1,97.08,97.09,52500.0,87.8076,87.8167,87.7986,87.8076,52500.0
2014-12-29 14:40:00,97.09,97.11,97.08,97.11,115000.0,87.8076,87.8257,87.7986,87.8257,115000.0
2014-12-29 14:50:00,97.1,97.13,97.09,97.13,87000.0,87.8167,87.8438,87.8076,87.8438,87000.0
2014-12-29 15:00:00,97.14,97.15,97.11,97.15,46200.0,87.8529,87.8619,87.8257,87.8619,46200.0
2014-12-29 15:10:00,97.15,97.15,97.12,97.14,91000.0,87.8619,87.8619,87.8348,87.8529,91000.0
2014-12-29 15:20:00,97.14,97.16,97.11,97.12,129500.0,87.8529,87.8709,87.8257,87.8348,129500.0
2014-12-29 15:30:00,97.12,97.14,97.08,97.1,88600.0,87.8348,87.8529,87.7986,87.8167,88600.0
2014-12-29 15:40:00,97.09,97.17,97.09,97.14,96200.0,87.8076,87.88,87.8076,87.8529,96200.0
2014-12-29 15:50:00,97.14,97.15,97.05,97.08,141300.0,87.8529,87.8619,87.7715,87.7986,141300.0
2014-12-30 09:30:00,97.01,97.01,96.89,96.96,80500.0,87.7353,87.7353,87.6268,87.6901,80500.0
2014-12-30 09:40:00,96.96,97.0,96.94,96.98,28700.0,87.6901,87.7262,87.672,87.7082,28700.0
2014-12-30 09:50:00,96.97,97.02,96.78,96.82,35600.0,87.6991,87.7443,87.5273,87.5634,35600.0
2014-12-30 10:00:00,96.83,96.83,96.65,96.76,57600.0,87.5725,87.5725,87.4097,87.5092,57600.0
2014-12-30 10:10:00,96.76,96.78,96.72,96.77,51200.0,87.5092,87.5273,87.473,87.5182,51200.0
2014-12-30 10:20:00,96.76,96.8,96.72,96.75,49100.0,87.5092,87.5454,87.473,87.5001,49100.0
2014-12-30 10:30:00,96.75,96.75,96.66,96.69,46900.0,87.5001,87.5001,87.4187,87.4459,46900.0
2014-12-30 10:40:00,96.69,96.73,96.65,96.73,51300.0,87.4459,87.4821,87.4097,87.4821,51300.0
2014-12-30 10:50:00,96.74,96.81,96.74,96.78,53800.0,87.4911,87.5544,87.4911,87.5273,53800.0
2014-12-30 11:00:00,96.78,96.8,96.73,96.75,26100.0,87.5273,87.5454,87.4821,87.5001,26100.0
2014-12-30 11:10:00,96.75,96.76,96.67,96.75,73100.0,87.5001,87.5092,87.4278,87.5001,73100.0
2014-12-30 11:20:00,96.75,96.79,96.73,96.76,77000.0,87.5001,87.5363,87.4821,87.5092,77000.0
2014-12-30 11:30:00,96.77,96.78,96.72,96.74,49300.0,87.5182,87.5273,87.473,87.4911,49300.0
2014-12-30 11:40:00,96.74,96.75,96.71,96.75,25000.0,87.4911,87.5001,87.464,87.5001,25000.0
2014-12-30 11:50:00,96.75,96.76,96.72,96.74,29300.0,87.5001,87.5092,87.473,87.4911,29300.0
2014-12-30 12:00:00,96.74,96.76,96.72,96.73,25000.0,87.4911,87.5092,87.473,87.4821,25000.0
2014-12-30 12:10:00,96.72,96.73,96.66,96.67,32900.0,87.473,87.4821,87.4187,87.4278,32900.0
2014-12-30 12:20:00,96.67,96.67,96.63,96.66,28800.0,87.4278,87.4278,87.3916,87.4187,28800.0
2014-12-30 12:30:00,96.67,96.67,96.63,96.64,34800.0,87.4278,87.4278,87.3916,87.4007,34800.0
2014-12-30 12:40:00,96.64,96.64,96.55,96.62,69500.0,87.4007,87.4007,87.3193,87.3826,69500.0
2014-12-30 12:50:00,96.62,96.63,96.6,96.63,30600.0,87.3826,87.3916,87.3645,87.3916,30600.0
2014-12-30 13:00:00,96.62,96.63,96.59,96.63,43600.0,87.3826,87.3916,87.3554,87.3916,43600.0
2014-12-30 13:10:00,96.62,96.67,96.61,96.63,60000.0,87.3826,87.4278,87.3735,87.3916,60000.0
2014-12-30 13:20:00,96.63,96.65,96.58,96.59,36300.0,87.3916,87.4097,87.3464,87.3554,36300.0
2014-12-30 13:30:00,96.59,96.63,96.58,96.58,65200.0,87.3554,87.3916,87.3464,87.3464,65200.0
2014-12-30 13:40:00,96.58,96.58,96.44,96.5,40100.0,87.3464,87.3464,87.2198,87.274,40100.0
2014-12-30 13:50:00,96.5,96.51,96.45,96.45,23500.0,87.274,87.2831,87.2288,87.2288,23500.0
2014-12-30 14:00:00,96.44,96.47,96.42,96.47,21300.0,87.2198,87.2469,87.2017,87.2469,21300.0
2014-12-30 14:10:00,96.47,96.48,96.43,96.45,43200.0,87.2469,87.256,87.2107,87.2288,43200.0
2014-12-30 14:20:00,96.46,96.49,96.45,96.48,38400.0,87.2379,87.265,87.2288,87.256,38400.0
2014-12-30 14:30:00,96.48,96.61,96.47,96.6,35900.0,87.256,87.3735,87.2469,87.3645,35900.0
2014-12-30 14:40:00,96.59,96.64,96.59,96.63,57200.0,87.3554,87.4007,87.3554,87.3916,57200.0
2014-12-30 14:50:00,96.63,96.63,96.55,96.58,36700.0,87.3916,87.3916,87.3193,87.3464,36700.0
2014-12-30 15:00:00,96.58,96.64,96.57,96.62,30600.0,87.3464,87.4007,87.3373,87.3826,30600.0
2014-12-30 15:10:00,96.63,96.63,96.54,96.57,51700.0,87.3916,87.3916,87.3102,87.3373,51700.0
2014-12-30 15:20:00,96.57,96.58,96.56,96.58,37400.0,87.3373,87.3464,87.3283,87.3464,37400.0
2014-12-30 15:30:00,96.58,96.64,96.56,96.64,40700.0,87.3464,87.4007,87.3283,87.4007,40700.0
2014-12-30 15:40:00,96.64,96.64,96.52,96.57,76500.0,87.4007,87.4007,87.2921,87.3373,76500.0
2014-12-30 15:50:00,96.56,96.56,96.47,96.47,126000.0,87.3283,87.3283,87.2469,87.2469,126000.0
2014-12-31 09:30:00,96.66,96.97,96.64,96.71,39100.0,87.4187,87.6991,87.4007,87.464,39100.0
2014-12-31 09:40:00,96.71,96.71,96.63,96.63,15200.0,87.464,87.464,87.3916,87.3916,15200.0
2014-12-31 09:50:00,96.64,96.72,96.62,96.67,13200.0,87.4007,87.473,87.3826,87.4278,13200.0
2014-12-31 10:00:00,96.67,96.76,96.67,96.74,27400.0,87.4278,87.5092,87.4278,87.4911,27400.0
2014-12-31 10:10:00,96.75,96.75,96.69,96.73,12600.0,87.5001,87.5001,87.4459,87.4821,12600.0
2014-12-31 10:20:00,96.71,96.8,96.71,96.77,18300.0,87.464,87.5454,87.464,87.5182,18300.0
2014-12-31 10:30:00,96.77,96.81,96.77,96.78,26200.0,87.5182,87.5544,87.5182,87.5273,26200.0
2014-12-31 10:40:00,96.78,96.85,96.78,96.84,15200.0,87.5273,87.5906,87.5273,87.5815,15200.0
2014-12-31 10:50:00,96.84,96.94,96.84,96.89,46800.0,87.5815,87.672,87.5815,87.6268,46800.0
2014-12-31 11:00:00,96.89,96.92,96.87,96.88,32900.0,87.6268,87.6539,87.6087,87.6177,32900.0
2014-12-31 11:10:00,96.88,96.88,96.76,96.79,11500.0,87.6177,87.6177,87.5092,87.5363,11500.0
2014-12-31 11:20:00,96.79,96.84,96.75,96.76,16700.0,87.5363,87.5815,87.5001,87.5092,16700.0
2014-12-31 11:30:00,96.75,96.78,96.74,96.78,32600.0,87.5001,87.5273,87.4911,87.5273,32600.0
2014-12-31 11:40:00,96.78,96.81,96.76,96.8,18500.0,87.5273,87.5544,87.5092,87.5454,18500.0
2014-12-31 11:50:00,96.78,96.83,96.77,96.79,23600.0,87.5273,87.5725,87.5182,87.5363,23600.0
2014-12-31 12:00:00,96.8,96.81,96.58,96.63,40700.0,87.5454,87.5544,87.3464,87.3916,40700.0
2014-12-31 12:10:00,96.64,96.67,96.62,96.62,15800.0,87.4007,87.4278,87.3826,87.3826,15800.0
2014-12-31 12:20:00,96.62,96.62,96.35,96.45,47800.0,87.3826,87.3826,87.1384,87.2288,47800.0
2014-12-31 12:30:00,96.43,96.52,96.38,96.44,15500.0,87.2107,87.2921,87.1655,87.2198,15500.0
2014-12-31 12:40:00,96.42,96.49,96.41,96.48,21300.0,87.2017,87.265,87.1926,87.256,21300.0
2014-12-31 12:50:00,96.46,96.47,96.38,96.43,22700.0,87.2379,87.2469,87.1655,87.2107,22700.0
2014-12-31 13:00:00,96.44,96.56,96.4,96.51,30100.0,87.2198,87.3283,87.1836,87.2831,30100.0
2014-12-31 13:10:00,96.52,96.54,96.42,96.46,21900.0,87.2921,87.3102,87.2017,87.2379,21900.0
2014-12-31 13:20:00,96.46,96.47,96.4,96.47,33200.0,87.2379,87.2469,87.1836,87.2469,33200.0
2014-12-31 13:30:00,96.47,96.49,96.44,96.48,24300.0,87.2469,87.265,87.2198,87.256,24300.0
2014-12-31 13:40:00,96.48,96.54,96.45,96.45,18100.0,87.256,87.3102,87.2288,87.2288,18100.0
2014-12-31 13:50:00,96.45,96.46,96.33,96.38,38600.0,87.2288,87.2379,87.1203,87.1655,38600.0
2014-12-31 14:00:00,96.39,96.4,96.24,96.27,31100.0,87.1746,87.1836,87.0389,87.066,31100.0
2014-12-31 14:10:00,96.27,96.29,96.12,96.15,143300.0,87.066,87.0841,86.9304,86.9575,143300.0
2014-12-31 14:20:00,96.15,96.2,96.03,96.15,104200.0,86.9575,87.0027,86.849,86.9575,104200.0
2014-12-31 14:30:00,96.15,96.19,95.99,95.99,31300.0,86.9575,86.9937,86.8128,86.8128,31300.0
2014-12-31 14:40:00,96.0,96.05,95.92,96.01,22900.0,86.8218,86.8671,86.7495,86.8309,22900.0
2014-12-31 14:50:00,96.02,96.08,95.99,96.02,36300.0,86.8399,86.8942,86.8128,86.8399,36300.0
2014-12-31 15:00:00,96.02,96.02,95.93,95.99,43300.0,86.8399,86.8399,86.7585,86.8128,43300.0
2014-12-31 15:10:00,95.97,96.17,95.94,96.15,35400.0,86.7947,86.9756,86.7676,86.9575,35400.0
2014-12-31 15:20:00,96.14,96.19,96.11,96.13,22900.0,86.9485,86.9937,86.9213,86.9394,22900.0
2014-12-31 15:30:00,96.13,96.15,96.0,96.0,40700.0,86.9394,86.9575,86.8218,86.8218,40700.0
2014-12-31 15:40:00,96.0,96.0,95.74,95.74,76300.0,86.8218,86.8218,86.5867,86.5867,76300.0
2014-12-31 15:50:00,95.73,95.81,95.55,95.63,608200.0,86.5777,86.65,86.4149,86.4872,608200.0
2015-01-02 09:30:00,96.15,96.32,96.02,96.29,95400.0,86.9575,87.1113,86.8399,87.0841,95400.0
2015-01-02 09:40:00,96.3,96.31,96.12,96.13,31600.0,87.0932,87.1022,86.9304,86.9394,31600.0
2015-01-02 09:50:00,96.13,96.17,96.02,96.07,22000.0,86.9394,86.9756,86.8399,86.8852,22000.0
2015-01-02 10:00:00,96.06,96.1,95.83,95.84,41700.0,86.8761,86.9123,86.6681,86.6771,41700.0
2015-01-02 10:10:00,95.87,96.04,95.81,95.84,52700.0,86.7043,86.858,86.65,86.6771,52700.0
2015-01-02 10:20:00,95.83,95.91,95.79,95.88,89400.0,86.6681,86.7404,86.6319,86.7133,89400.0
2015-01-02 10:30:00,95.85,95.85,95.42,95.43,72800.0,86.6862,86.6862,86.2973,86.3063,72800.0
2015-01-02 10:40:00,95.43,95.44,95.16,95.39,59400.0,86.3063,86.3154,86.0622,86.2702,59400.0
2015-01-02 10:50:00,95.37,95.51,95.3,95.45,67100.0,86.2521,86.3787,86.1888,86.3244,67100.0
2015-01-02 11:00:00,95.44,95.46,95.21,95.29,28600.0,86.3154,86.3335,86.1074,86.1797,28600.0
2015-01-02 11:10:00,95.28,95.28,95.08,95.15,44000.0,86.1707,86.1707,85.9898,86.0531,44000.0
2015-01-02 11:20:00,95.14,95.31,95.07,95.25,65200.0,86.0441,86.1978,85.9808,86.1435,65200.0
2015-01-02 11:30:00,95.27,95.33,95.21,95.23,51600.0,86.1616,86.2159,86.1074,86.1255,51600.0
2015-01-02 11:40:00,95.25,95.28,95.13,95.25,52400.0,86.1435,86.1707,86.035,86.1435,52400.0
2015-01-02 11:50:00,95.25,95.34,95.17,95.3,86300.0,86.1435,86.2249,86.0712,86.1888,86300.0
2015-01-02 12:00:00,95.31,95.5,95.28,95.47,68000.0,86.1978,86.3696,86.1707,86.3425,68000.0
2015-01-02 12:10:00,95.48,95.49,95.32,95.38,69700.0,86.3516,86.3606,86.2069,86.2611,69700.0
2015-01-02 12:20:00,95.37,95.38,95.29,95.36,74800.0,86.2521,86.2611,86.1797,86.243,74800.0
2015-01-02 12:30:00,95.36,95.43,95.31,95.42,46700.0,86.243,86.3063,86.1978,86.2973,46700.0
2015-01-02 12:40:00,95.43,95.45,95.22,95.25,73700.0,86.3063,86.3244,86.1164,86.1435,73700.0
2015-01-02 12:50:00,95.23,95.33,95.21,95.24,97200.0,86.1255,86.2159,86.1074,86.1345,97200.0
2015-01-02 13:00:00,95.25,95.31,95.22,95.22,6100.0,86.1435,86.1978,86.1164,86.1164,6100.0
2015-01-02 13:10:00,95.23,95.24,95.14,95.18,8800.0,86.1255,86.1345,86.0441,86.0802,8800.0
2015-01-02 13:20:00,95.19,95.28,95.04,95.07,14300.0,86.0893,86.1707,85.9536,85.9808,14300.0
2015-01-02 13:30:00,95.05,95.09,94.95,95.04,17600.0,85.9627,85.9988,85.8722,85.9536,17600.0
2015-01-02 13:40:00,95.03,95.05,95.01,95.04,8200.0,85.9446,85.9627,85.9265,85.9536,8200.0
2015-01-02 13:50:00,95.01,95.22,94.99,95.12,18200.0,85.9265,86.1164,85.9084,86.026,18200.0
2015-01-02 14:00:00,95.14,95.3,95.13,95.29,67000.0,86.0441,86.1888,86.035,86.1797,67000.0
2015-01-02 14:10:00,95.31,95.35,95.22,95.23,45600.0,86.1978,86.234,86.1164,86.1255,45600.0
2015-01-02 14:20:00,95.24,95.42,95.23,95.32,35800.0,86.1345,86.2973,86.1255,86.2069,35800.0
2015-01-02 14:30:00,95.32,95.4,95.27,95.39,24300.0,86.2069,86.2792,86.1616,86.2702,24300.0
2015-01-02 14:40:00,95.39,95.45,95.34,95.42,23900.0,86.2702,86.3244,86.2249,86.2973,23900.0
2015-01-02 14:50:00,95.42,95.48,95.36,95.36,18600.0,86.2973,86.3516,86.243,86.243,18600.0
2015-01-02 15:00:00,95.35,95.38,95.3,95.33,35700.0,86.234,86.2611,86.1888,86.2159,35700.0
2015-01-02 15:10:00,95.32,95.32,95.16,95.25,66500.0,86.2069,86.2069,86.0622,86.1435,66500.0
2015-01-02 15:20:00,95.28,95.42,95.28,95.39,15000.0,86.1707,86.2973,86.1707,86.2702,15000.0
2015-01-02 15:30:00,95.4,95.47,95.35,95.4,29200.0,86.2792,86.3425,86.234,86.2792,29200.0
2015-01-02 15:40:00,95.43,95.66,95.43,95.66,57200.0,86.3063,86.5144,86.3063,86.5144,57200.0
2015-01-02 15:50:00,95.67,95.71,95.52,95.52,101400.0,86.5234,86.5596,86.3877,86.3877,101400.0
2015-01-05 09:30:00,94.86,95.2,94.78,94.78,57300.0,85.7908,86.0983,85.7185,85.7185,57300.0
2015-01-05 09:40:00,94.77,94.94,94.72,94.76,48800.0,85.7094,85.8632,85.6642,85.7004,48800.0
2015-01-05 09:50:00,94.75,94.76,94.54,94.56,17300.0,85.6914,85.7004,85.5014,85.5195,17300.0
2015-01-05 10:00:00,94.53,94.72,94.44,94.6,33000.0,85.4924,85.6642,85.411,85.5557,33000.0
2015-01-05 10:10:00,94.6,94.66,94.54,94.55,20800.0,85.5557,85.61,85.5014,85.5105,20800.0
2015-01-05 10:20:00,94.55,94.73,94.5,94.62,27000.0,85.5105,85.6733,85.4653,85.5738,27000.0
2015-01-05 10:30:00,94.6,94.6,94.38,94.44,54400.0,85.5557,85.5557,85.3567,85.411,54400.0
2015-01-05 10:40:00,94.43,94.51,94.28,94.51,42700.0,85.4019,85.4743,85.2663,85.4743,42700.0
2015-01-05 10:50:00,94.5,94.59,94.43,94.44,85800.0,85.4653,85.5466,85.4019,85.411,85800.0
2015-01-05 11:00:00,94.44,94.45,94.34,94.37,25800.0,85.411,85.42,85.3206,85.3477,25800.0
2015-01-05 11:10:00,94.31,94.4,94.15,94.18,42300.0,85.2934,85.3748,85.1487,85.1758,42300.0
2015-01-05 11:20:00,94.16,94.31,94.15,94.2,60700.0,85.1578,85.2934,85.1487,85.1939,60700.0
2015-01-05 11:30:00,94.2,94.31,94.16,94.27,27000.0,85.1939,85.2934,85.1578,85.2572,27000.0
2015-01-05 11:40:00,94.27,94.51,94.27,94.43,25300.0,85.2572,85.4743,85.2572,85.4019,25300.0
2015-01-05 11:50:00,94.44,94.5,94.35,94.4,34000.0,85.411,85.4653,85.3296,85.3748,34000.0
2015-01-05 12:00:00,94.39,94.45,94.31,94.33,36200.0,85.3658,85.42,85.2934,85.3115,36200.0
2015-01-05 12:10:00,94.33,94.35,94.18,94.23,41000.0,85.3115,85.3296,85.1758,85.2211,41000.0
2015-01-05 12:20:00,94.24,94.28,94.04,94.05,58900.0,85.2301,85.2663,85.0492,85.0583,58900.0
2015-01-05 12:30:00,94.05,94.13,93.96,94.12,45800.0,85.0583,85.1306,84.9769,85.1216,45800.0
2015-01-05 12:40:00,94.12,94.16,94.06,94.06,31200.0,85.1216,85.1578,85.0673,85.0673,31200.0
2015-01-05 12:50:00,94.07,94.07,93.89,93.98,32800.0,85.0764,85.0764,84.9136,84.995,32800.0
2015-01-05 13:00:00,94.0,94.04,93.9,94.0,65100.0,85.0131,85.0492,84.9226,85.0131,65100.0
2015-01-05 13:10:00,93.99,93.99,93.83,93.86,25500.0,85.004,85.004,84.8593,84.8864,25500.0
2015-01-05 13:20:00,93.86,93.97,93.81,93.88,172600.0,84.8864,84.9859,84.8412,84.9045,172600.0
2015-01-05 13:30:00,93.89,94.07,93.86,94.01,12200.0,84.9136,85.0764,84.8864,85.0221,12200.0
2015-01-05 13:40:00,93.97,94.04,93.89,94.0,23400.0,84.9859,85.0492,84.9136,85.0131,23400.0
2015-01-05 13:50:00,93.99,94.09,93.96,94.02,33400.0,85.004,85.0945,84.9769,85.0311,33400.0
2015-01-05 14:00:00,94.01,94.03,93.88,93.92,38000.0,85.0221,85.0402,84.9045,84.9407,38000.0
2015-01-05 14:10:00,93.93,93.98,93.81,93.86,31100.0,84.9497,84.995,84.8412,84.8864,31100.0
2015-01-05 14:20:00,93.87,94.0,93.83,93.88,87000.0,84.8955,85.0131,84.8593,84.9045,87000.0
2015-01-05 14:30:00,93.88,93.91,93.77,93.82,34000.0,84.9045,84.9317,84.805,84.8503,34000.0
2015-01-05 14:40:00,93.82,93.92,93.73,93.79,103500.0,84.8503,84.9407,84.7689,84.8231,103500.0
2015-01-05 14:50:00,93.79,93.87,93.71,93.76,88600.0,84.8231,84.8955,84.7508,84.796,88600.0
2015-01-05 15:00:00,93.76,93.86,93.72,93.82,53800.0,84.796,84.8864,84.7598,84.8503,53800.0
2015-01-05 15:10:00,93.81,93.97,93.8,93.94,26200.0,84.8412,84.9859,84.8322,84.9588,26200.0
2015-01-05 15:20:00,93.93,93.99,93.83,93.91,49100.0,84.9497,85.004,84.8593,84.9317,49100.0
2015-01-05 15:30:00,93.92,93.97,93.86,93.96,63100.0,84.9407,84.9859,84.8864,84.9769,63100.0
2015-01-05 15:40:00,93.96,94.07,93.92,94.04,85400.0,84.9769,85.0764,84.9407,85.0492,85400.0
2015-01-05 15:50:00,94.03,94.16,93.87,93.91,84400.0,85.0402,85.1578,84.8955,84.9317,84400.0
2015-01-06 09:30:00,94.08,94.22,93.97,93.97,82000.0,85.0854,85.212,84.9859,84.9859,82000.0
2015-01-06 09:40:00,93.97,94.03,93.89,94.03,23500.0,84.9859,85.0402,84.9136,85.0402,23500.0
2015-01-06 09:50:00,94.04,94.1,93.92,93.94,62700.0,85.0492,85.1035,84.9407,84.9588,62700.0
2015-01-06 10:00:00,93.93,93.98,93.79,93.86,68600.0,84.9497,84.995,84.8231,84.8864,68600.0
2015-01-06 10:10:00,93.87,94.2,93.85,94.18,101700.0,84.8955,85.1939,84.8774,85.1758,101700.0
2015-01-06 10:20:00,94.2,94.29,94.17,94.21,74000.0,85.1939,85.2753,85.1668,85.203,74000.0
2015-01-06 10:30:00,94.21,94.23,94.01,94.03,36500.0,85.203,85.2211,85.0221,85.0402,36500.0
2015-01-06 10:40:00,94.01,94.08,93.7,93.75,97100.0,85.0221,85.0854,84.7417,84.787,97100.0
2015-01-06 10:50:00,93.75,93.83,93.62,93.63,46500.0,84.787,84.8593,84.6694,84.6784,46500.0
2015-01-06 11:00:00,93.62,93.63,93.4,93.52,45800.0,84.6694,84.6784,84.4704,84.5789,45800.0
2015-01-06 11:10:00,93.53,93.54,93.3,93.36,29900.0,84.588,84.597,84.38,84.4342,29900.0
2015-01-06 11:20:00,93.36,93.39,93.21,93.28,41200.0,84.4342,84.4614,84.2986,84.3619,41200.0
2015-01-06 11:30:00,93.27,93.27,92.98,93.01,42300.0,84.3528,84.3528,84.0906,84.1177,42300.0
2015-01-06 11:40:00,92.99,93.05,92.86,92.99,119900.0,84.0996,84.1539,83.982,84.0996,119900.0
2015-01-06 11:50:00,93.01,93.03,92.87,92.93,154300.0,84.1177,84.1358,83.9911,84.0454,154300.0
2015-01-06 12:00:00,92.93,92.93,92.62,92.74,79100.0,84.0454,84.0454,83.765,83.8735,79100.0
2015-01-06 12:10:00,92.72,92.85,92.66,92.67,50700.0,83.8554,83.973,83.8012,83.8102,50700.0
2015-01-06 12:20:00,92.65,92.73,92.51,92.72,56600.0,83.7921,83.8645,83.6655,83.8554,56600.0
2015-01-06 12:30:00,92.69,92.97,92.65,92.97,31700.0,83.8283,84.0815,83.7921,84.0815,31700.0
2015-01-06 12:40:00,92.96,93.02,92.82,92.91,21500.0,84.0725,84.1268,83.9459,84.0273,21500.0
2015-01-06 12:50:00,92.91,93.07,92.9,93.04,20100.0,84.0273,84.172,84.0182,84.1448,20100.0
2015-01-06 13:00:00,93.04,93.04,92.7,92.7,41600.0,84.1448,84.1448,83.8373,83.8373,41600.0
2015-01-06 13:10:00,92.71,92.8,92.53,92.54,51500.0,83.8464,83.9278,83.6836,83.6926,51500.0
2015-01-06 13:20:00,92.55,92.68,92.43,92.67,74800.0,83.7017,83.8193,83.5932,83.8102,74800.0
2015-01-06 13:30:00,92.63,92.8,92.58,92.75,47400.0,83.774,83.9278,83.7288,83.8826,47400.0
2015-01-06 13:40:00,92.74,92.79,92.62,92.79,45700.0,83.8735,83.9187,83.765,83.9187,45700.0
2015-01-06 13:50:00,92.81,92.98,92.72,92.97,75100.0,83.9368,84.0906,83.8554,84.0815,75100.0
2015-01-06 14:00:00,92.97,93.05,92.9,92.91,44000.0,84.0815,84.1539,84.0182,84.0273,44000.0
2015-01-06 14:10:00,92.89,92.89,92.69,92.78,53900.0,84.0092,84.0092,83.8283,83.9097,53900.0
2015-01-06 14:20:00,92.8,93.09,92.79,93.08,27200.0,83.9278,84.1901,83.9187,84.181,27200.0
2015-01-06 14:30:00,93.09,93.24,93.02,93.23,90600.0,84.1901,84.3257,84.1268,84.3167,90600.0
2015-01-06 14:40:00,93.22,93.51,93.17,93.45,58300.0,84.3076,84.5699,84.2624,84.5156,58300.0
2015-01-06 14:50:00,93.44,93.54,93.3,93.37,50400.0,84.5066,84.597,84.38,84.4433,50400.0
2015-01-06 15:00:00,93.37,93.42,93.22,93.27,74500.0,84.4433,84.4885,84.3076,84.3528,74500.0
2015-01-06 15:10:00,93.27,93.54,93.23,93.53,59100.0,84.3528,84.597,84.3167,84.588,59100.0
2015-01-06 15:20:00,93.54,93.71,93.48,93.68,91800.0,84.597,84.7508,84.5428,84.7237,91800.0
2015-01-06 15:30:00,93.66,93.66,93.32,93.32,120000.0,84.7056,84.7056,84.3981,84.3981,120000.0
2015-01-06 15:40:00,93.33,93.49,93.26,93.39,75800.0,84.4071,84.5518,84.3438,84.4614,75800.0
2015-01-06 15:50:00,93.4,93.45,93.0,93.03,605000.0,84.4704,84.5156,84.1087,84.1358,605000.0
2015-01-07 09:30:00,93.78,93.9,93.51,93.75,80400.0,84.8141,84.9226,84.5699,84.787,80400.0
2015-01-07 09:40:00,93.75,93.84,93.71,93.81,97700.0,84.787,84.8684,84.7508,84.8412,97700.0
2015-01-07 09:50:00,93.82,93.97,93.79,93.95,1025600.0,84.8503,84.9859,84.8231,84.9678,1025600.0
2015-01-07 10:00:00,93.94,94.08,93.94,94.02,117000.0,84.9588,85.0854,84.9588,85.0311,117000.0
2015-01-07 10:10:00,94.01,94.01,93.82,93.93,138000.0,85.0221,85.0221,84.8503,84.9497,138000.0
2015-01-07 10:20:00,93.93,93.96,93.75,93.82,143800.0,84.9497,84.9769,84.787,84.8503,143800.0
2015-01-07 10:30:00,93.82,93.86,93.65,93.68,115300.0,84.8503,84.8864,84.6965,84.7237,115300.0
2015-01-07 10:40:00,93.68,93.89,93.55,93.88,68800.0,84.7237,84.9136,84.6061,84.9045,68800.0
2015-01-07 10:50:00,93.88,93.97,93.83,93.86,95200.0,84.9045,84.9859,84.8593,84.8864,95200.0
2015-01-07 11:00:00,93.87,93.94,93.71,93.74,59100.0,84.8955,84.9588,84.7508,84.7779,59100.0
2015-01-07 11:10:00,93.72,93.77,93.58,93.64,42500.0,84.7598,84.805,84.6332,84.6875,42500.0
2015-01-07 11:20:00,93.63,93.69,93.53,93.65,55500.0,84.6784,84.7327,84.588,84.6965,55500.0
2015-01-07 11:30:00,93.64,93.83,93.64,93.78,30900.0,84.6875,84.8593,84.6875,84.8141,30900.0
2015-01-07 11:40:00,93.79,93.92,93.75,93.92,25300.0,84.8231,84.9407,84.787,84.9407,25300.0
2015-01-07 11:50:00,93.94,94.18,93.89,94.14,29100.0,84.9588,85.1758,84.9136,85.1397,29100.0
2015-01-07 12:00:00,94.15,94.35,94.09,94.23,77300.0,85.1487,85.3296,85.0945,85.2211,77300.0
2015-01-07 12:10:00,94.2,94.23,94.07,94.19,171700.0,85.1939,85.2211,85.0764,85.1849,171700.0
2015-01-07 12:20:00,94.2,94.25,94.14,94.21,52600.0,85.1939,85.2392,85.1397,85.203,52600.0
2015-01-07 12:30:00,94.21,94.26,94.1,94.18,26900.0,85.203,85.2482,85.1035,85.1758,26900.0
2015-01-07 12:40:00,94.2,94.2,94.11,94.14,30500.0,85.1939,85.1939,85.1125,85.1397,30500.0
2015-01-07 12:50:00,94.15,94.18,94.1,94.11,38400.0,85.1487,85.1758,85.1035,85.1125,38400.0
2015-01-07 13:00:00,94.12,94.22,94.03,94.03,39000.0,85.1216,85.212,85.0402,85.0402,39000.0
2015-01-07 13:10:00,94.02,94.17,94.01,94.13,27300.0,85.0311,85.1668,85.0221,85.1306,27300.0
2015-01-07 13:20:00,94.12,94.12,93.9,93.96,44000.0,85.1216,85.1216,84.9226,84.9769,44000.0
2015-01-07 13:30:00,93.96,94.09,93.95,94.04,47400.0,84.9769,85.0945,84.9678,85.0492,47400.0
2015-01-07 13:40:00,94.03,94.22,94.03,94.22,39600.0,85.0402,85.212,85.0402,85.212,39600.0
2015-01-07 13:50:00,94.22,94.23,94.13,94.16,26000.0,85.212,85.2211,85.1306,85.1578,26000.0
2015-01-07 14:00:00,94.16,94.26,94.02,94.25,78100.0,85.1578,85.2482,85.0311,85.2392,78100.0
2015-01-07 14:10:00,94.26,94.29,94.04,94.08,52300.0,85.2482,85.2753,85.0492,85.0854,52300.0
2015-01-07 14:20:00,94.08,94.21,94.01,94.08,57800.0,85.0854,85.203,85.0221,85.0854,57800.0
2015-01-07 14:30:00,94.07,94.26,94.07,94.16,54300.0,85.0764,85.2482,85.0764,85.1578,54300.0
2015-01-07 14:40:00,94.15,94.2,94.07,94.18,71400.0,85.1487,85.1939,85.0764,85.1758,71400.0
2015-01-07 14:50:00,94.15,94.16,93.95,94.0,29300.0,85.1487,85.1578,84.9678,85.0131,29300.0
2015-01-07 15:00:00,94.01,94.17,93.99,94.17,189200.0,85.0221,85.1668,85.004,85.1668,189200.0
2015-01-07 15:10:00,94.17,94.17,93.96,94.11,249800.0,85.1668,85.1668,84.9769,85.1125,249800.0
2015-01-07 15:20:00,94.1,94.14,93.98,94.12,47500.0,85.1035,85.1397,84.995,85.1216,47500.0
2015-01-07 15:30:00,94.12,94.16,94.03,94.09,43000.0,85.1216,85.1578,85.0402,85.0945,43000.0
2015-01-07 15:40:00,94.1,94.19,94.06,94.12,93800.0,85.1035,85.1849,85.0673,85.1216,93800.0
2015-01-07 15:50:00,94.13,94.22,94.09,94.22,86900.0,85.1306,85.212,85.0945,85.212,86900.0
2015-01-08 09:30:00,95.01,95.2,94.99,95.16,29400.0,85.9265,86.0983,85.9084,86.0622,29400.0
2015-01-08 09:40:00,95.22,95.34,95.21,95.3,12400.0,86.1164,86.2249,86.1074,86.1888,12400.0
2015-01-08 09:50:00,95.32,95.38,95.26,95.38,75000.0,86.2069,86.2611,86.1526,86.2611,75000.0
2015-01-08 10:00:00,95.38,95.49,95.37,95.48,39600.0,86.2611,86.3606,86.2521,86.3516,39600.0
2015-01-08 10:10:00,95.46,95.58,95.45,95.53,30900.0,86.3335,86.442,86.3244,86.3968,30900.0
2015-01-08 10:20:00,95.53,95.57,95.49,95.52,28000.0,86.3968,86.433,86.3606,86.3877,28000.0
2015-01-08 10:30:00,95.53,95.55,95.47,95.51,35300.0,86.3968,86.4149,86.3425,86.3787,35300.0
2015-01-08 10:40:00,95.52,95.67,95.5,95.62,97800.0,86.3877,86.5234,86.3696,86.4782,97800.0
2015-01-08 10:50:00,95.62,95.71,95.55,95.71,63200.0,86.4782,86.5596,86.4149,86.5596,63200.0
2015-01-08 11:00:00,95.73,95.86,95.73,95.78,53100.0,86.5777,86.6952,86.5777,86.6229,53100.0
2015-01-08 11:10:00,95.79,95.8,95.75,95.79,68600.0,86.6319,86.641,86.5957,86.6319,68600.0
2015-01-08 11:20:00,95.81,95.82,95.67,95.69,33500.0,86.65,86.6591,86.5234,86.5415,33500.0
2015-01-08 11:30:00,95.7,95.74,95.67,95.73,30100.0,86.5505,86.5867,86.5234,86.5777,30100.0
2015-01-08 11:40:00,95.74,95.79,95.69,95.77,186300.0,86.5867,86.6319,86.5415,86.6138,186300.0
2015-01-08 11:50:00,95.76,95.78,95.73,95.77,18600.0,86.6048,86.6229,86.5777,86.6138,18600.0
2015-01-08 12:00:00,95.77,95.78,95.7,95.7,26500.0,86.6138,86.6229,86.5505,86.5505,26500.0
2015-01-08 12:10:00,95.7,95.71,95.59,95.65,37200.0,86.5505,86.5596,86.451,86.5053,37200.0
2015-01-08 12:20:00,95.64,95.7,95.6,95.69,25700.0,86.4963,86.5505,86.4601,86.5415,25700.0
2015-01-08 12:30:00,95.7,95.74,95.69,95.74,30500.0,86.5505,86.5867,86.5415,86.5867,30500.0
2015-01-08 12:40:00,95.74,95.82,95.73,95.77,22600.0,86.5867,86.6591,86.5777,86.6138,22600.0
2015-01-08 12:50:00,95.79,95.83,95.76,95.82,14500.0,86.6319,86.6681,86.6048,86.6591,14500.0
2015-01-08 13:00:00,95.81,95.94,95.78,95.93,41000.0,86.65,86.7676,86.6229,86.7585,41000.0
2015-01-08 13:10:00,95.92,95.95,95.87,95.9,109200.0,86.7495,86.7766,86.7043,86.7314,109200.0
2015-01-08 13:20:00,95.89,95.96,95.87,95.91,49000.0,86.7224,86.7857,86.7043,86.7404,49000.0
2015-01-08 13:30:00,95.91,95.96,95.9,95.9,95300.0,86.7404,86.7857,86.7314,86.7314,95300.0
2015-01-08 13:40:00,95.89,95.91,95.85,95.87,22800.0,86.7224,86.7404,86.6862,86.7043,22800.0
2015-01-08 13:50:00,95.86,95.9,95.72,95.76,39100.0,86.6952,86.7314,86.5686,86.6048,39100.0
2015-01-08 14:00:00,95.77,95.84,95.73,95.82,24100.0,86.6138,86.6771,86.5777,86.6591,24100.0
2015-01-08 14:10:00,95.83,95.84,95.74,95.8,29600.0,86.6681,86.6771,86.5867,86.641,29600.0
2015-01-08 14:20:00,95.8,95.93,95.8,95.93,88000.0,86.641,86.7585,86.641,86.7585,88000.0
2015-01-08 14:30:00,95.93,96.01,95.93,96.01,120700.0,86.7585,86.8309,86.7585,86.8309,120700.0
2015-01-08 14:40:00,96.01,96.03,95.96,95.97,65100.0,86.8309,86.849,86.7857,86.7947,65100.0
2015-01-08 14:50:00,95.97,95.99,95.93,95.95,28300.0,86.7947,86.8128,86.7585,86.7766,28300.0
2015-01-08 15:00:00,95.94,96.0,95.9,95.9,63500.0,86.7676,86.8218,86.7314,86.7314,63500.0
2015-01-08 15:10:00,95.9,95.98,95.9,95.97,33500.0,86.7314,86.8038,86.7314,86.7947,33500.0
2015-01-08 15:20:00,95.98,96.02,95.93,95.99,38600.0,86.8038,86.8399,86.7585,86.8128,38600.0
2015-01-08 15:30:00,95.99,96.0,95.89,95.92,47800.0,86.8128,86.8218,86.7224,86.7495,47800.0
2015-01-08 15:40:00,95.92,95.92,95.8,95.86,53800.0,86.7495,86.7495,86.641,86.6952,53800.0
2015-01-08 15:50:00,95.87,95.95,95.86,95.93,101500.0,86.7043,86.7766,86.6952,86.7585,101500.0
2015-01-09 09:30:00,96.05,96.22,95.68,95.84,96400.0,86.8671,87.0208,86.5324,86.6771,96400.0
2015-01-09 09:40:00,95.85,95.98,95.62,95.63,24500.0,86.6862,86.8038,86.4782,86.4872,24500.0
2015-01-09 09:50:00,95.61,95.74,95.47,95.57,20400.0,86.4691,86.5867,86.3425,86.433,20400.0
2015-01-09 10:00:00,95.55,95.76,95.55,95.74,21900.0,86.4149,86.6048,86.4149,86.5867,21900.0
2015-01-09 10:10:00,95.74,95.81,95.56,95.61,44800.0,86.5867,86.65,86.4239,86.4691,44800.0
2015-01-09 10:20:00,95.62,95.65,95.37,95.39,47500.0,86.4782,86.5053,86.2521,86.2702,47500.0
2015-01-09 10:30:00,95.36,95.37,95.15,95.22,37100.0,86.243,86.2521,86.0531,86.1164,37100.0
2015-01-09 10:40:00,95.21,95.28,95.07,95.19,105500.0,86.1074,86.1707,85.9808,86.0893,105500.0
2015-01-09 10:50:00,95.19,95.37,95.18,95.31,39600.0,86.0893,86.2521,86.0802,86.1978,39600.0
2015-01-09 11:00:00,95.28,95.29,95.09,95.09,23900.0,86.1707,86.1797,85.9988,85.9988,23900.0
2015-01-09 11:10:00,95.1,95.1,94.89,94.98,47100.0,86.0079,86.0079,85.818,85.8994,47100.0
2015-01-09 11:20:00,94.98,95.04,94.84,95.01,26700.0,85.8994,85.9536,85.7727,85.9265,26700.0
2015-01-09 11:30:00,94.97,95.18,94.86,95.16,44400.0,85.8903,86.0802,85.7908,86.0622,44400.0
2015-01-09 11:40:00,95.16,95.31,95.08,95.27,72800.0,86.0622,86.1978,85.9898,86.1616,72800.0
2015-01-09 11:50:00,95.26,95.36,95.19,95.35,37100.0,86.1526,86.243,86.0893,86.234,37100.0
2015-01-09 12:00:00,95.34,95.49,95.31,95.49,40300.0,86.2249,86.3606,86.1978,86.3606,40300.0
2015-01-09 12:10:00,95.49,95.51,95.43,95.48,34000.0,86.3606,86.3787,86.3063,86.3516,34000.0
2015-01-09 12:20:00,95.47,95.48,95.27,95.34,35800.0,86.3425,86.3516,86.1616,86.2249,35800.0
2015-01-09 12:30:00,95.33,95.42,95.22,95.32,39200.0,86.2159,86.2973,86.1164,86.2069,39200.0
2015-01-09 12:40:00,95.33,95.36,95.26,95.31,22700.0,86.2159,86.243,86.1526,86.1978,22700.0
2015-01-09 12:50:00,95.31,95.31,95.12,95.13,39700.0,86.1978,86.1978,86.026,86.035,39700.0
2015-01-09 13:00:00,95.12,95.2,95.07,95.16,36500.0,86.026,86.0983,85.9808,86.0622,36500.0
2015-01-09 13:10:00,95.16,95.39,95.16,95.37,94300.0,86.0622,86.2702,86.0622,86.2521,94300.0
2015-01-09 13:20:00,95.38,95.39,95.23,95.25,48100.0,86.2611,86.2702,86.1255,86.1435,48100.0
2015-01-09 13:30:00,95.3,95.38,95.27,95.3,76600.0,86.1888,86.2611,86.1616,86.1888,76600.0
2015-01-09 13:40:00,95.3,95.35,95.16,95.3,79400.0,86.1888,86.234,86.0622,86.1888,79400.0
2015-01-09 13:50:00,95.3,95.38,95.26,95.28,70300.0,86.1888,86.2611,86.1526,86.1707,70300.0
2015-01-09 14:00:00,95.27,95.29,95.17,95.27,57600.0,86.1616,86.1797,86.0712,86.1616,57600.0
2015-01-09 14:10:00,95.25,95.29,95.21,95.27,47700.0,86.1435,86.1797,86.1074,86.1616,47700.0
2015-01-09 14:20:00,95.25,95.29,95.2,95.24,63800.0,86.1435,86.1797,86.0983,86.1345,63800.0
2015-01-09 14:30:00,95.24,95.36,95.16,95.35,175300.0,86.1345,86.243,86.0622,86.234,175300.0
2015-01-09 14:40:00,95.35,95.39,95.23,95.27,66700.0,86.234,86.2702,86.1255,86.1616,66700.0
2015-01-09 14:50:00,95.27,95.38,95.26,95.36,61000.0,86.1616,86.2611,86.1526,86.243,61000.0
2015-01-09 15:00:00,95.35,95.5,95.33,95.46,62000.0,86.234,86.3696,86.2159,86.3335,62000.0
2015-01-09 15:10:00,95.46,95.6,95.46,95.51,71500.0,86.3335,86.4601,86.3335,86.3787,71500.0
2015-01-09 15:20:00,95.51,95.56,95.33,95.38,58500.0,86.3787,86.4239,86.2159,86.2611,58500.0
2015-01-09 15:30:00,95.37,95.4,95.26,95.35,106900.0,86.2521,86.2792,86.1526,86.234,106900.0
2015-01-09 15:40:00,95.35,95.45,95.31,95.36,114700.0,86.234,86.3244,86.1978,86.243,114700.0
2015-01-09 15:50:00,95.33,95.35,95.16,95.18,125700.0,86.2159,86.234,86.0622,86.0802,125700.0
2015-01-12 09:30:00,95.46,95.46,94.74,94.77,163900.0,86.3335,86.3335,85.6823,85.7094,163900.0
2015-01-12 09:40:00,94.71,94.79,94.48,94.51,29400.0,85.6552,85.7275,85.4472,85.4743,29400.0
2015-01-12 09:50:00,94.52,94.55,94.3,94.39,18400.0,85.4833,85.5105,85.2844,85.3658,18400.0
2015-01-12 10:00:00,94.38,94.41,94.18,94.41,21100.0,85.3567,85.3839,85.1758,85.3839,21100.0
2015-01-12 10:10:00,94.39,94.5,94.28,94.5,37800.0,85.3658,85.4653,85.2663,85.4653,37800.0
2015-01-12 10:20:00,94.5,94.53,94.31,94.36,41000.0,85.4653,85.4924,85.2934,85.3386,41000.0
2015-01-12 10:30:00,94.33,94.47,94.28,94.46,34900.0,85.3115,85.4381,85.2663,85.4291,34900.0
2015-01-12 10:40:00,94.45,94.61,94.42,94.58,52000.0,85.42,85.5647,85.3929,85.5376,52000.0
2015-01-12 10:50:00,94.55,94.74,94.5,94.74,20000.0,85.5105,85.6823,85.4653,85.6823,20000.0
2015-01-12 11:00:00,94.74,94.79,94.67,94.68,25700.0,85.6823,85.7275,85.619,85.628,25700.0
2015-01-12 11:10:00,94.7,94.78,94.6,94.69,23800.0,85.6461,85.7185,85.5557,85.6371,23800.0
2015-01-12 11:20:00,94.67,94.74,94.59,94.65,18700.0,85.619,85.6823,85.5466,85.6009,18700.0
2015-01-12 11:30:00,94.67,94.74,94.59,94.68,53600.0,85.619,85.6823,85.5466,85.628,53600.0
2015-01-12 11:40:00,94.68,94.7,94.5,94.53,24900.0,85.628,85.6461,85.4653,85.4924,24900.0
2015-01-12 11:50:00,94.51,94.58,94.44,94.54,32100.0,85.4743,85.5376,85.411,85.5014,32100.0
2015-01-12 12:00:00,94.55,94.68,94.54,94.66,36800.0,85.5105,85.628,85.5014,85.61,36800.0
2015-01-12 12:10:00,94.64,94.67,94.5,94.61,62100.0,85.5919,85.619,85.4653,85.5647,62100.0
2015-01-12 12:20:00,94.62,94.73,94.6,94.66,62300.0,85.5738,85.6733,85.5557,85.61,62300.0
2015-01-12 12:30:00,94.65,94.73,94.64,94.71,53700.0,85.6009,85.6733,85.5919,85.6552,53700.0
2015-01-12 12:40:00,94.7,94.71,94.54,94.55,119600.0,85.6461,85.6552,85.5014,85.5105,119600.0
2015-01-12 12:50:00,94.53,94.57,94.47,94.51,103000.0,85.4924,85.5286,85.4381,85.4743,103000.0
2015-01-12 13:00:00,94.5,94.6,94.41,94.49,72400.0,85.4653,85.5557,85.3839,85.4562,72400.0
2015-01-12 13:10:00,94.48,94.51,94.43,94.45,36700.0,85.4472,85.4743,85.4019,85.42,36700.0
2015-01-12 13:20:00,94.45,94.45,94.34,94.34,69400.0,85.42,85.42,85.3206,85.3206,69400.0
2015-01-12 13:30:00,94.35,94.5,94.35,94.46,49100.0,85.3296,85.4653,85.3296,85.4291,49100.0
2015-01-12 13:40:00,94.48,94.58,94.43,94.55,59100.0,85.4472,85.5376,85.4019,85.5105,59100.0
2015-01-12 13:50:00,94.57,94.58,94.52,94.52,75400.0,85.5286,85.5376,85.4833,85.4833,75400.0
2015-01-12 14:00:00,94.54,94.58,94.48,94.56,85200.0,85.5014,85.5376,85.4472,85.5195,85200.0
2015-01-12 14:10:00,94.55,94.62,94.45,94.45,21500.0,85.5105,85.5738,85.42,85.42,21500.0
2015-01-12 14:20:00,94.43,94.46,94.33,94.37,106100.0,85.4019,85.4291,85.3115,85.3477,106100.0
2015-01-12 14:30:00,94.38,94.38,94.25,94.26,64900.0,85.3567,85.3567,85.2392,85.2482,64900.0
2015-01-12 14:40:00,94.25,94.37,94.24,94.37,62100.0,85.2392,85.3477,85.2301,85.3477,62100.0
2015-01-12 14:50:00,94.35,94.41,94.3,94.4,58500.0,85.3296,85.3839,85.2844,85.3748,58500.0
2015-01-12 15:00:00,94.4,94.47,94.35,94.38,25100.0,85.3748,85.4381,85.3296,85.3567,25100.0
2015-01-12 15:10:00,94.37,94.52,94.37,94.45,44100.0,85.3477,85.4833,85.3477,85.42,44100.0
2015-01-12 15:20:00,94.45,94.48,94.32,94.36,51900.0,85.42,85.4472,85.3025,85.3386,51900.0
2015-01-12 15:30:00,94.37,94.43,94.19,94.29,52600.0,85.3477,85.4019,85.1849,85.2753,52600.0
2015-01-12 15:40:00,94.3,94.65,94.3,94.61,39700.0,85.2844,85.6009,85.2844,85.5647,39700.0
2015-01-12 15:50:00,94.61,94.61,94.39,94.43,66500.0,85.5647,85.5647,85.3658,85.4019,66500.0
2015-01-13 09:30:00,95.22,95.61,95.21,95.55,50800.0,86.1164,86.4691,86.1074,86.4149,50800.0
2015-01-13 09:40:00,95.58,95.81,95.57,95.78,29000.0,86.442,86.65,86.433,86.6229,29000.0
2015-01-13 09:50:00,95.81,95.91,95.71,95.88,40700.0,86.65,86.7404,86.5596,86.7133,40700.0
2015-01-13 10:00:00,95.92,95.95,95.81,95.86,53000.0,86.7495,86.7766,86.65,86.6952,53000.0
2015-01-13 10:10:00,95.82,95.9,95.79,95.81,16100.0,86.6591,86.7314,86.6319,86.65,16100.0
2015-01-13 10:20:00,95.79,95.87,95.77,95.81,30300.0,86.6319,86.7043,86.6138,86.65,30300.0
2015-01-13 10:30:00,95.8,95.84,95.74,95.79,17500.0,86.641,86.6771,86.5867,86.6319,17500.0
2015-01-13 10:40:00,95.78,95.87,95.78,95.82,31400.0,86.6229,86.7043,86.6229,86.6591,31400.0
2015-01-13 10:50:00,95.81,95.92,95.8,95.82,41600.0,86.65,86.7495,86.641,86.6591,41600.0
2015-01-13 11:00:00,95.82,95.85,95.73,95.75,68100.0,86.6591,86.6862,86.5777,86.5957,68100.0
2015-01-13 11:10:00,95.74,95.8,95.7,95.7,32100.0,86.5867,86.641,86.5505,86.5505,32100.0
2015-01-13 11:20:00,95.69,95.71,95.6,95.71,32600.0,86.5415,86.5596,86.4601,86.5596,32600.0
2015-01-13 11:30:00,95.72,95.74,95.63,95.68,39800.0,86.5686,86.5867,86.4872,86.5324,39800.0
2015-01-13 11:40:00,95.68,95.73,95.57,95.71,24100.0,86.5324,86.5777,86.433,86.5596,24100.0
2015-01-13 11:50:00,95.71,95.71,95.52,95.55,19100.0,86.5596,86.5596,86.3877,86.4149,19100.0
2015-01-13 12:00:00,95.57,95.6,95.45,95.47,30400.0,86.433,86.4601,86.3244,86.3425,30400.0
2015-01-13 12:10:00,95.47,95.51,95.4,95.43,20400.0,86.3425,86.3787,86.2792,86.3063,20400.0
2015-01-13 12:20:00,95.41,95.42,95.21,95.27,57200.0,86.2883,86.2973,86.1074,86.1616,57200.0
2015-01-13 12:30:00,95.25,95.25,95.12,95.14,14400.0,86.1435,86.1435,86.026,86.0441,14400.0
2015-01-13 12:40:00,95.13,95.2,95.04,95.2,51200.0,86.035,86.0983,85.9536,86.0983,51200.0
2015-01-13 12:50:00,95.2,95.25,95.16,95.2,12400.0,86.0983,86.1435,86.0622,86.0983,12400.0
2015-01-13 13:00:00,95.24,95.32,95.24,95.24,24300.0,86.1345,86.2069,86.1345,86.1345,24300.0
2015-01-13 13:10:00,95.24,95.29,95.2,95.2,19400.0,86.1345,86.1797,86.0983,86.0983,19400.0
2015-01-13 13:20:00,95.19,95.19,94.72,94.78,88200.0,86.0893,86.0893,85.6642,85.7185,88200.0
2015-01-13 13:30:00,94.75,94.75,94.48,94.49,73900.0,85.6914,85.6914,85.4472,85.4562,73900.0
2015-01-13 13:40:00,94.48,94.55,94.41,94.44,61100.0,85.4472,85.5105,85.3839,85.411,61100.0
2015-01-13 13:50:00,94.45,94.45,93.9,94.14,110900.0,85.42,85.42,84.9226,85.1397,110900.0
2015-01-13 14:00:00,94.12,94.12,93.78,93.87,153200.0,85.1216,85.1216,84.8141,84.8955,153200.0
2015-01-13 14:10:00,93.87,93.93,93.61,93.81,58100.0,84.8955,84.9497,84.6603,84.8412,58100.0
2015-01-13 14:20:00,93.81,94.09,93.79,94.05,67100.0,84.8412,85.0945,84.8231,85.0583,67100.0
2015-01-13 14:30:00,94.06,94.28,94.06,94.21,36300.0,85.0673,85.2663,85.0673,85.203,36300.0
2015-01-13 14:40:00,94.22,94.26,94.12,94.17,76900.0,85.212,85.2482,85.1216,85.1668,76900.0
2015-01-13 14:50:00,94.16,94.28,93.87,93.87,91800.0,85.1578,85.2663,84.8955,84.8955,91800.0
2015-01-13 15:00:00,93.86,93.94,93.77,93.78,38600.0,84.8864,84.9588,84.805,84.8141,38600.0
2015-01-13 15:10:00,93.77,94.21,93.77,94.12,73300.0,84.805,85.203,84.805,85.1216,73300.0
2015-01-13 15:20:00,94.13,94.22,93.98,93.99,65000.0,85.1306,85.212,84.995,85.004,65000.0
2015-01-13 15:30:00,94.0,94.59,93.99,94.57,115200.0,85.0131,85.5466,85.004,85.5286,115200.0
2015-01-13 15:40:00,94.56,94.64,94.33,94.34,71000.0,85.5195,85.5919,85.3115,85.3206,71000.0
2015-01-13 15:50:00,94.33,94.38,94.18,94.35,90100.0,85.3115,85.3567,85.1758,85.3296,90100.0
2015-01-14 09:30:00,93.34,93.67,93.27,93.53,160800.0,84.4162,84.7146,84.3528,84.588,160800.0
2015-01-14 09:40:00,93.54,93.65,93.44,93.63,47300.0,84.597,84.6965,84.5066,84.6784,47300.0
2015-01-14 09:50:00,93.64,93.66,93.51,93.62,20300.0,84.6875,84.7056,84.5699,84.6694,20300.0
2015-01-14 10:00:00,93.62,93.99,93.61,93.99,47200.0,84.6694,85.004,84.6603,85.004,47200.0
2015-01-14 10:10:00,94.01,94.05,93.8,93.8,50200.0,85.0221,85.0583,84.8322,84.8322,50200.0
2015-01-14 10:20:00,93.82,93.92,93.78,93.91,60000.0,84.8503,84.9407,84.8141,84.9317,60000.0
2015-01-14 10:30:00,93.9,93.9,93.57,93.59,46800.0,84.9226,84.9226,84.6242,84.6423,46800.0
2015-01-14 10:40:00,93.57,93.89,93.56,93.81,30700.0,84.6242,84.9136,84.6151,84.8412,30700.0
2015-01-14 10:50:00,93.79,93.89,93.68,93.8,25400.0,84.8231,84.9136,84.7237,84.8322,25400.0
2015-01-14 11:00:00,93.82,93.82,93.45,93.52,36400.0,84.8503,84.8503,84.5156,84.5789,36400.0
2015-01-14 11:10:00,93.55,93.61,93.43,93.47,36800.0,84.6061,84.6603,84.4976,84.5337,36800.0
2015-01-14 11:20:00,93.45,93.61,93.45,93.5,37500.0,84.5156,84.6603,84.5156,84.5609,37500.0
2015-01-14 11:30:00,93.49,93.63,93.42,93.63,69700.0,84.5518,84.6784,84.4885,84.6784,69700.0
2015-01-14 11:40:00,93.64,93.71,93.62,93.66,20100.0,84.6875,84.7508,84.6694,84.7056,20100.0
2015-01-14 11:50:00,93.66,93.74,93.45,93.47,27400.0,84.7056,84.7779,84.5156,84.5337,27400.0
2015-01-14 12:00:00,93.47,93.57,93.39,93.41,44800.0,84.5337,84.6242,84.4614,84.4795,44800.0
2015-01-14 12:10:00,93.38,93.4,93.27,93.3,33800.0,84.4523,84.4704,84.3528,84.38,33800.0
2015-01-14 12:20:00,93.3,93.44,93.27,93.38,51800.0,84.38,84.5066,84.3528,84.4523,51800.0
2015-01-14 12:30:00,93.39,93.51,93.35,93.47,45200.0,84.4614,84.5699,84.4252,84.5337,45200.0
2015-01-14 12:40:00,93.48,93.56,93.35,93.41,49800.0,84.5428,84.6151,84.4252,84.4795,49800.0
2015-01-14 12:50:00,93.41,93.46,93.28,93.43,30700.0,84.4795,84.5247,84.3619,84.4976,30700.0
2015-01-14 13:00:00,93.43,93.53,93.32,93.35,38200.0,84.4976,84.588,84.3981,84.4252,38200.0
2015-01-14 13:10:00,93.34,93.38,93.23,93.36,52400.0,84.4162,84.4523,84.3167,84.4342,52400.0
2015-01-14 13:20:00,93.35,93.35,93.21,93.26,59900.0,84.4252,84.4252,84.2986,84.3438,59900.0
2015-01-14 13:30:00,93.25,93.27,93.11,93.12,97300.0,84.3348,84.3528,84.2081,84.2172,97300.0
2015-01-14 13:40:00,93.12,93.13,92.93,93.09,67100.0,84.2172,84.2262,84.0454,84.1901,67100.0
2015-01-14 13:50:00,93.09,93.16,92.99,93.13,58700.0,84.1901,84.2534,84.0996,84.2262,58700.0
2015-01-14 14:00:00,93.15,93.3,93.11,93.22,49600.0,84.2443,84.38,84.2081,84.3076,49600.0
2015-01-14 14:10:00,93.21,93.61,93.18,93.59,65800.0,84.2986,84.6603,84.2715,84.6423,65800.0
2015-01-14 14:20:00,93.63,93.72,93.51,93.71,63300.0,84.6784,84.7598,84.5699,84.7508,63300.0
2015-01-14 14:30:00,93.71,93.88,93.65,93.7,46200.0,84.7508,84.9045,84.6965,84.7417,46200.0
2015-01-14 14:40:00,93.69,93.8,93.55,93.58,33400.0,84.7327,84.8322,84.6061,84.6332,33400.0
2015-01-14 14:50:00,93.54,93.55,93.42,93.46,94200.0,84.597,84.6061,84.4885,84.5247,94200.0
2015-01-14 15:00:00,93.45,93.71,93.45,93.63,51600.0,84.5156,84.7508,84.5156,84.6784,51600.0
2015-01-14 15:10:00,93.63,93.94,93.47,93.91,76500.0,84.6784,84.9588,84.5337,84.9317,76500.0
2015-01-14 15:20:00,93.9,94.02,93.73,93.9,60400.0,84.9226,85.0311,84.7689,84.9226,60400.0
2015-01-14 15:30:00,93.89,93.99,93.65,93.74,74000.0,84.9136,85.004,84.6965,84.7779,74000.0
2015-01-14 15:40:00,93.76,93.95,93.75,93.87,96100.0,84.796,84.9678,84.787,84.8955,96100.0
2015-01-14 15:50:00,93.88,93.95,93.82,93.88,67100.0,84.9045,84.9678,84.8503,84.9045,67100.0
2015-01-15 09:30:00,94.39,94.48,93.8,93.81,90800.0,85.3658,85.4472,84.8322,84.8412,90800.0
2015-01-15 09:40:00,93.84,93.85,93.47,93.47,26800.0,84.8684,84.8774,84.5337,84.5337,26800.0
2015-01-15 09:50:00,93.5,93.66,93.32,93.41,32300.0,84.5609,84.7056,84.3981,84.4795,32300.0
2015-01-15 10:00:00,93.41,93.59,93.27,93.54,43100.0,84.4795,84.6423,84.3528,84.597,43100.0
2015-01-15 10:10:00,93.5,93.77,93.37,93.75,40400.0,84.5609,84.805,84.4433,84.787,40400.0
2015-01-15 10:20:00,93.78,93.93,93.7,93.89,20200.0,84.8141,84.9497,84.7417,84.9136,20200.0
2015-01-15 10:30:00,93.93,94.14,93.93,93.98,23300.0,84.9497,85.1397,84.9497,84.995,23300.0
2015-01-15 10:40:00,93.98,93.99,93.83,93.84,51500.0,84.995,85.004,84.8593,84.8684,51500.0
2015-01-15 10:50:00,93.89,93.91,93.65,93.68,24000.0,84.9136,84.9317,84.6965,84.7237,24000.0
2015-01-15 11:00:00,93.67,93.75,93.53,93.61,45500.0,84.7146,84.787,84.588,84.6603,45500.0
2015-01-15 11:10:00,93.66,93.74,93.52,93.55,24100.0,84.7056,84.7779,84.5789,84.6061,24100.0
2015-01-15 11:20:00,93.54,93.56,93.35,93.37,51400.0,84.597,84.6151,84.4252,84.4433,51400.0
2015-01-15 11:30:00,93.38,93.55,93.26,93.32,37000.0,84.4523,84.6061,84.3438,84.3981,37000.0
2015-01-15 11:40:00,93.33,93.66,93.3,93.55,44200.0,84.4071,84.7056,84.38,84.6061,44200.0
2015-01-15 11:50:00,93.55,93.56,93.38,93.44,31900.0,84.6061,84.6151,84.4523,84.5066,31900.0
2015-01-15 12:00:00,93.42,93.53,93.39,93.45,31100.0,84.4885,84.588,84.4614,84.5156,31100.0
2015-01-15 12:10:00,93.46,93.56,93.31,93.35,101200.0,84.5247,84.6151,84.389,84.4252,101200.0
2015-01-15 12:20:00,93.35,93.45,93.3,93.39,23400.0,84.4252,84.5156,84.38,84.4614,23400.0
2015-01-15 12:30:00,93.37,93.37,93.16,93.23,34700.0,84.4433,84.4433,84.2534,84.3167,34700.0
2015-01-15 12:40:00,93.21,93.23,92.95,93.06,37600.0,84.2986,84.3167,84.0634,84.1629,37600.0
2015-01-15 12:50:00,93.06,93.19,93.0,93.13,13600.0,84.1629,84.2805,84.1087,84.2262,13600.0
2015-01-15 13:00:00,93.13,93.38,93.09,93.26,27200.0,84.2262,84.4523,84.1901,84.3438,27200.0
2015-01-15 13:10:00,93.31,93.43,93.26,93.37,38000.0,84.389,84.4976,84.3438,84.4433,38000.0
2015-01-15 13:20:00,93.37,93.38,93.13,93.14,27700.0,84.4433,84.4523,84.2262,84.2353,27700.0
2015-01-15 13:30:00,93.15,93.21,93.05,93.07,24600.0,84.2443,84.2986,84.1539,84.172,24600.0
2015-01-15 13:40:00,93.08,93.15,93.02,93.13,70600.0,84.181,84.2443,84.1268,84.2262,70600.0
2015-01-15 13:50:00,93.14,93.35,93.13,93.16,48100.0,84.2353,84.4252,84.2262,84.2534,48100.0
2015-01-15 14:00:00,93.18,93.29,93.09,93.27,34300.0,84.2715,84.3709,84.1901,84.3528,34300.0
2015-01-15 14:10:00,93.25,93.36,93.17,93.31,25700.0,84.3348,84.4342,84.2624,84.389,25700.0
2015-01-15 14:20:00,93.31,93.31,93.18,93.23,76400.0,84.389,84.389,84.2715,84.3167,76400.0
2015-01-15 14:30:00,93.23,93.4,93.16,93.34,97200.0,84.3167,84.4704,84.2534,84.4162,97200.0
2015-01-15 14:40:00,93.34,93.4,93.27,93.29,60300.0,84.4162,84.4704,84.3528,84.3709,60300.0
2015-01-15 14:50:00,93.27,93.5,93.24,93.44,82200.0,84.3528,84.5609,84.3257,84.5066,82200.0
2015-01-15 15:00:00,93.42,93.5,93.31,93.33,83900.0,84.4885,84.5609,84.389,84.4071,83900.0
2015-01-15 15:10:00,93.31,93.31,93.09,93.2,80300.0,84.389,84.389,84.1901,84.2895,80300.0
2015-01-15 15:20:00,93.2,93.32,93.08,93.28,51700.0,84.2895,84.3981,84.181,84.3619,51700.0
2015-01-15 15:30:00,93.26,93.37,93.17,93.23,52500.0,84.3438,84.4433,84.2624,84.3167,52500.0
2015-01-15 15:40:00,93.21,93.28,93.08,93.14,59100.0,84.2986,84.3619,84.181,84.2353,59100.0
2015-01-15 15:50:00,93.14,93.14,92.87,92.93,107000.0,84.2353,84.2353,83.9911,84.0454,107000.0
2015-01-16 09:30:00,92.75,93.25,92.73,93.18,58100.0,83.8826,84.3348,83.8645,84.2715,58100.0
2015-01-16 09:40:00,93.16,93.28,92.97,93.09,65700.0,84.2534,84.3619,84.0815,84.1901,65700.0
2015-01-16 09:50:00,93.1,93.14,92.86,92.91,44200.0,84.1991,84.2353,83.982,84.0273,44200.0
2015-01-16 10:00:00,92.92,93.24,92.82,92.87,131100.0,84.0363,84.3257,83.9459,83.9911,131100.0
2015-01-16 10:10:00,92.87,92.98,92.71,92.98,39900.0,83.9911,84.0906,83.8464,84.0906,39900.0
2015-01-16 10:20:00,92.97,93.22,92.86,93.12,96800.0,84.0815,84.3076,83.982,84.2172,96800.0
2015-01-16 10:30:00,93.12,93.32,93.05,93.13,240000.0,84.2172,84.3981,84.1539,84.2262,240000.0
2015-01-16 10:40:00,93.14,93.21,93.02,93.05,88600.0,84.2353,84.2986,84.1268,84.1539,88600.0
2015-01-16 10:50:00,93.05,93.5,93.05,93.43,115500.0,84.1539,84.5609,84.1539,84.4976,115500.0
2015-01-16 11:00:00,93.43,93.54,93.33,93.41,57200.0,84.4976,84.597,84.4071,84.4795,57200.0
2015-01-16 11:10:00,93.43,93.49,93.27,93.42,29500.0,84.4976,84.5518,84.3528,84.4885,29500.0
2015-01-16 11:20:00,93.39,93.41,93.19,93.25,32300.0,84.4614,84.4795,84.2805,84.3348,32300.0
2015-01-16 11:30:00,93.27,93.44,93.26,93.43,31700.0,84.3528,84.5066,84.3438,84.4976,31700.0
2015-01-16 11:40:00,93.43,93.49,93.32,93.32,56900.0,84.4976,84.5518,84.3981,84.3981,56900.0
2015-01-16 11:50:00,93.32,93.33,93.23,93.3,40700.0,84.3981,84.4071,84.3167,84.38,40700.0
2015-01-16 12:00:00,93.3,93.44,93.28,93.31,41800.0,84.38,84.5066,84.3619,84.389,41800.0
2015-01-16 12:10:00,93.29,93.38,93.27,93.34,20300.0,84.3709,84.4523,84.3528,84.4162,20300.0
2015-01-16 12:20:00,93.3,93.42,93.28,93.38,33600.0,84.38,84.4885,84.3619,84.4523,33600.0
2015-01-16 12:30:00,93.37,93.44,93.36,93.44,23000.0,84.4433,84.5066,84.4342,84.5066,23000.0
2015-01-16 12:40:00,93.45,93.64,93.45,93.64,47600.0,84.5156,84.6875,84.5156,84.6875,47600.0
2015-01-16 12:50:00,93.64,93.82,93.64,93.68,42400.0,84.6875,84.8503,84.6875,84.7237,42400.0
2015-01-16 13:00:00,93.67,93.69,93.54,93.64,65500.0,84.7146,84.7327,84.597,84.6875,65500.0
2015-01-16 13:10:00,93.65,93.66,93.5,93.5,131400.0,84.6965,84.7056,84.5609,84.5609,131400.0
2015-01-16 13:20:00,93.5,93.55,93.38,93.46,99600.0,84.5609,84.6061,84.4523,84.5247,99600.0
2015-01-16 13:30:00,93.47,93.6,93.43,93.59,86300.0,84.5337,84.6513,84.4976,84.6423,86300.0
2015-01-16 13:40:00,93.58,93.64,93.51,93.63,69900.0,84.6332,84.6875,84.5699,84.6784,69900.0
2015-01-16 13:50:00,93.64,93.69,93.59,93.68,64000.0,84.6875,84.7327,84.6423,84.7237,64000.0
2015-01-16 14:00:00,93.68,93.72,93.61,93.63,41600.0,84.7237,84.7598,84.6603,84.6784,41600.0
2015-01-16 14:10:00,93.62,93.66,93.57,93.62,31800.0,84.6694,84.7056,84.6242,84.6694,31800.0
2015-01-16 14:20:00,93.62,93.68,93.57,93.62,31000.0,84.6694,84.7237,84.6242,84.6694,31000.0
2015-01-16 14:30:00,93.61,93.61,93.53,93.57,27900.0,84.6603,84.6603,84.588,84.6242,27900.0
2015-01-16 14:40:00,93.56,93.66,93.55,93.62,24700.0,84.6151,84.7056,84.6061,84.6694,24700.0
2015-01-16 14:50:00,93.63,93.74,93.62,93.73,45900.0,84.6784,84.7779,84.6694,84.7689,45900.0
2015-01-16 15:00:00,93.72,93.74,93.66,93.71,46100.0,84.7598,84.7779,84.7056,84.7508,46100.0
2015-01-16 15:10:00,93.7,93.73,93.63,93.71,52500.0,84.7417,84.7689,84.6784,84.7508,52500.0
2015-01-16 15:20:00,93.71,93.82,93.71,93.76,37300.0,84.7508,84.8503,84.7508,84.796,37300.0
2015-01-16 15:30:00,93.76,94.0,93.73,94.0,47300.0,84.796,85.0131,84.7689,85.0131,47300.0
2015-01-16 15:40:00,94.01,94.14,93.95,94.09,98400.0,85.0221,85.1397,84.9678,85.0945,98400.0
2015-01-16 15:50:00,94.1,94.22,94.1,94.12,84500.0,85.1035,85.212,85.1035,85.1216,84500.0
2015-01-20 09:30:00,94.61,94.75,94.41,94.41,141000.0,85.5647,85.6914,85.3839,85.3839,141000.0
2015-01-20 09:40:00,94.41,94.41,93.98,93.98,60700.0,85.3839,85.3839,84.995,84.995,60700.0
2015-01-20 09:50:00,93.95,93.97,93.78,93.91,122200.0,84.9678,84.9859,84.8141,84.9317,122200.0
2015-01-20 10:00:00,93.89,94.1,93.77,94.08,49100.0,84.9136,85.1035,84.805,85.0854,49100.0
2015-01-20 10:10:00,94.1,94.12,93.84,93.88,87900.0,85.1035,85.1216,84.8684,84.9045,87900.0
2015-01-20 10:20:00,93.88,94.13,93.87,94.07,183200.0,84.9045,85.1306,84.8955,85.0764,183200.0
2015-01-20 10:30:00,94.1,94.12,93.83,93.83,25800.0,85.1035,85.1216,84.8593,84.8593,25800.0
2015-01-20 10:40:00,93.8,93.89,93.66,93.86,28500.0,84.8322,84.9136,84.7056,84.8864,28500.0
2015-01-20 10:50:00,93.88,93.88,93.7,93.79,27000.0,84.9045,84.9045,84.7417,84.8231,27000.0
2015-01-20 11:00:00,93.76,93.92,93.68,93.91,31500.0,84.796,84.9407,84.7237,84.9317,31500.0
2015-01-20 11:10:00,93.86,93.89,93.75,93.88,26800.0,84.8864,84.9136,84.787,84.9045,26800.0
2015-01-20 11:20:00,93.9,93.95,93.81,93.89,14400.0,84.9226,84.9678,84.8412,84.9136,14400.0
2015-01-20 11:30:00,93.89,93.94,93.78,93.81,41100.0,84.9136,84.9588,84.8141,84.8412,41100.0
2015-01-20 11:40:00,93.82,93.82,93.5,93.55,33600.0,84.8503,84.8503,84.5609,84.6061,33600.0
2015-01-20 11:50:00,93.56,93.67,93.52,93.67,27800.0,84.6151,84.7146,84.5789,84.7146,27800.0
2015-01-20 12:00:00,93.67,93.78,93.58,93.77,44100.0,84.7146,84.8141,84.6332,84.805,44100.0
2015-01-20 12:10:00,93.77,93.84,93.74,93.8,32500.0,84.805,84.8684,84.7779,84.8322,32500.0
2015-01-20 12:20:00,93.8,93.86,93.76,93.82,19400.0,84.8322,84.8864,84.796,84.8503,19400.0
2015-01-20 12:30:00,93.83,93.87,93.71,93.84,44500.0,84.8593,84.8955,84.7508,84.8684,44500.0
2015-01-20 12:40:00,93.87,93.97,93.84,93.93,16500.0,84.8955,84.9859,84.8684,84.9497,16500.0
2015-01-20 12:50:00,93.94,93.98,93.87,93.93,28200.0,84.9588,84.995,84.8955,84.9497,28200.0
2015-01-20 13:00:00,93.92,93.98,93.79,93.81,48900.0,84.9407,84.995,84.8231,84.8412,48900.0
2015-01-20 13:10:00,93.77,93.92,93.77,93.92,15000.0,84.805,84.9407,84.805,84.9407,15000.0
2015-01-20 13:20:00,93.94,94.16,93.94,94.12,147500.0,84.9588,85.1578,84.9588,85.1216,147500.0
2015-01-20 13:30:00,94.14,94.18,94.1,94.14,27800.0,85.1397,85.1758,85.1035,85.1397,27800.0
2015-01-20 13:40:00,94.15,94.16,94.06,94.13,18600.0,85.1487,85.1578,85.0673,85.1306,18600.0
2015-01-20 13:50:00,94.14,94.16,94.09,94.13,34400.0,85.1397,85.1578,85.0945,85.1306,34400.0
2015-01-20 14:00:00,94.12,94.28,94.11,94.26,33300.0,85.1216,85.2663,85.1125,85.2482,33300.0
2015-01-20 14:10:00,94.27,94.27,94.17,94.2,25700.0,85.2572,85.2572,85.1668,85.1939,25700.0
2015-01-20 14:20:00,94.21,94.24,94.13,94.17,25500.0,85.203,85.2301,85.1306,85.1668,25500.0
2015-01-20 14:30:00,94.2,94.43,94.2,94.42,26400.0,85.1939,85.4019,85.1939,85.3929,26400.0
2015-01-20 14:40:00,94.43,94.61,94.42,94.61,28400.0,85.4019,85.5647,85.3929,85.5647,28400.0
2015-01-20 14:50:00,94.61,94.62,94.54,94.61,35900.0,85.5647,85.5738,85.5014,85.5647,35900.0
2015-01-20 15:00:00,94.63,94.66,94.55,94.65,25500.0,85.5828,85.61,85.5105,85.6009,25500.0
2015-01-20 15:10:00,94.61,94.7,94.59,94.68,46800.0,85.5647,85.6461,85.5466,85.628,46800.0
2015-01-20 15:20:00,94.69,94.69,94.58,94.61,39800.0,85.6371,85.6371,85.5376,85.5647,39800.0
2015-01-20 15:30:00,94.63,94.63,94.46,94.52,62200.0,85.5828,85.5828,85.4291,85.4833,62200.0
2015-01-20 15:40:00,94.52,94.64,94.51,94.54,85000.0,85.4833,85.5919,85.4743,85.5014,85000.0
2015-01-20 15:50:00,94.55,94.56,94.41,94.51,67700.0,85.5105,85.5195,85.3839,85.4743,67700.0
2015-01-21 09:30:00,94.43,94.64,94.0,94.64,50800.0,85.4019,85.5919,85.0131,85.5919,50800.0
2015-01-21 09:40:00,94.67,94.85,94.38,94.45,24200.0,85.619,85.7818,85.3567,85.42,24200.0
2015-01-21 09:50:00,94.46,94.61,94.46,94.58,11000.0,85.4291,85.5647,85.4291,85.5376,11000.0
2015-01-21 10:00:00,94.54,94.7,94.46,94.46,41000.0,85.5014,85.6461,85.4291,85.4291,41000.0
2015-01-21 10:10:00,94.5,94.77,94.38,94.74,136600.0,85.4653,85.7094,85.3567,85.6823,136600.0
2015-01-21 10:20:00,94.74,94.81,94.62,94.73,37300.0,85.6823,85.7456,85.5738,85.6733,37300.0
2015-01-21 10:30:00,94.76,94.79,94.63,94.65,22300.0,85.7004,85.7275,85.5828,85.6009,22300.0
2015-01-21 10:40:00,94.62,95.03,94.62,95.03,33300.0,85.5738,85.9446,85.5738,85.9446,33300.0
2015-01-21 10:50:00,95.04,95.22,95.01,95.17,49700.0,85.9536,86.1164,85.9265,86.0712,49700.0
2015-01-21 11:00:00,95.18,95.29,95.06,95.08,20800.0,86.0802,86.1797,85.9717,85.9898,20800.0
2015-01-21 11:10:00,95.08,95.16,95.02,95.03,18500.0,85.9898,86.0622,85.9355,85.9446,18500.0
2015-01-21 11:20:00,95.03,95.04,94.91,95.04,26000.0,85.9446,85.9536,85.8361,85.9536,26000.0
2015-01-21 11:30:00,95.05,95.09,94.95,94.98,37600.0,85.9627,85.9988,85.8722,85.8994,37600.0
2015-01-21 11:40:00,94.97,95.03,94.92,95.02,36300.0,85.8903,85.9446,85.8451,85.9355,36300.0
2015-01-21 11:50:00,95.04,95.13,95.03,95.07,22100.0,85.9536,86.035,85.9446,85.9808,22100.0
2015-01-21 12:00:00,95.05,95.11,94.99,95.0,17500.0,85.9627,86.0169,85.9084,85.9175,17500.0
2015-01-21 12:10:00,95.01,95.14,95.0,95.09,18500.0,85.9265,86.0441,85.9175,85.9988,18500.0
2015-01-21 12:20:00,95.09,95.14,95.06,95.13,47900.0,85.9988,86.0441,85.9717,86.035,47900.0
2015-01-21 12:30:00,95.13,95.17,94.99,95.02,27400.0,86.035,86.0712,85.9084,85.9355,27400.0
2015-01-21 12:40:00,95.01,95.11,95.01,95.07,20900.0,85.9265,86.0169,85.9265,85.9808,20900.0
2015-01-21 12:50:00,95.06,95.09,94.79,94.92,33100.0,85.9717,85.9988,85.7275,85.8451,33100.0
2015-01-21 13:00:00,94.91,95.0,94.87,94.97,58000.0,85.8361,85.9175,85.7999,85.8903,58000.0
2015-01-21 13:10:00,94.97,94.99,94.89,94.97,14400.0,85.8903,85.9084,85.818,85.8903,14400.0
2015-01-21 13:20:00,94.99,95.0,94.76,94.78,17500.0,85.9084,85.9175,85.7004,85.7185,17500.0
2015-01-21 13:30:00,94.78,94.78,94.64,94.76,23000.0,85.7185,85.7185,85.5919,85.7004,23000.0
2015-01-21 13:40:00,94.76,94.8,94.71,94.71,30700.0,85.7004,85.7366,85.6552,85.6552,30700.0
2015-01-21 13:50:00,94.72,94.75,94.57,94.59,44600.0,85.6642,85.6914,85.5286,85.5466,44600.0
2015-01-21 14:00:00,94.58,94.61,94.5,94.57,41700.0,85.5376,85.5647,85.4653,85.5286,41700.0
2015-01-21 14:10:00,94.57,94.73,94.49,94.65,33400.0,85.5286,85.6733,85.4562,85.6009,33400.0
2015-01-21 14:20:00,94.68,94.78,94.66,94.73,24700.0,85.628,85.7185,85.61,85.6733,24700.0
2015-01-21 14:30:00,94.72,94.77,94.62,94.65,48200.0,85.6642,85.7094,85.5738,85.6009,48200.0
2015-01-21 14:40:00,94.64,94.87,94.6,94.87,62800.0,85.5919,85.7999,85.5557,85.7999,62800.0
2015-01-21 14:50:00,94.89,94.95,94.84,94.92,49600.0,85.818,85.8722,85.7727,85.8451,49600.0
2015-01-21 15:00:00,94.93,94.94,94.76,94.76,49800.0,85.8541,85.8632,85.7004,85.7004,49800.0
2015-01-21 15:10:00,94.75,94.98,94.71,94.98,51900.0,85.6914,85.8994,85.6552,85.8994,51900.0
2015-01-21 15:20:00,94.97,94.98,94.89,94.91,34300.0,85.8903,85.8994,85.818,85.8361,34300.0
2015-01-21 15:30:00,94.92,95.02,94.89,95.0,193700.0,85.8451,85.9355,85.818,85.9175,193700.0
2015-01-21 15:40:00,94.99,95.0,94.93,94.98,42700.0,85.9084,85.9175,85.8541,85.8994,42700.0
2015-01-21 15:50:00,94.97,95.01,94.93,94.97,138600.0,85.8903,85.9265,85.8541,85.8903,138600.0
2015-01-22 09:30:00,95.45,95.62,95.14,95.19,41700.0,86.3244,86.4782,86.0441,86.0893,41700.0
2015-01-22 09:40:00,95.19,95.19,94.64,94.76,43200.0,86.0893,86.0893,85.5919,85.7004,43200.0
2015-01-22 09:50:00,94.75,94.97,94.69,94.92,34900.0,85.6914,85.8903,85.6371,85.8451,34900.0
2015-01-22 10:00:00,94.92,95.14,94.9,95.04,174300.0,85.8451,86.0441,85.827,85.9536,174300.0
2015-01-22 10:10:00,95.05,95.41,95.0,95.38,28700.0,85.9627,86.2883,85.9175,86.2611,28700.0
2015-01-22 10:20:00,95.38,95.46,95.3,95.36,32500.0,86.2611,86.3335,86.1888,86.243,32500.0
2015-01-22 10:30:00,95.35,95.5,95.32,95.41,24800.0,86.234,86.3696,86.2069,86.2883,24800.0
2015-01-22 10:40:00,95.42,95.66,95.42,95.61,52400.0,86.2973,86.5144,86.2973,86.4691,52400.0
2015-01-22 10:50:00,95.63,95.84,95.61,95.84,42200.0,86.4872,86.6771,86.4691,86.6771,42200.0
2015-01-22 11:00:00,95.84,95.87,95.61,95.66,46500.0,86.6771,86.7043,86.4691,86.5144,46500.0
2015-01-22 11:10:00,95.66,95.67,95.56,95.66,62500.0,86.5144,86.5234,86.4239,86.5144,62500.0
2015-01-22 11:20:00,95.66,95.83,95.65,95.76,138500.0,86.5144,86.6681,86.5053,86.6048,138500.0
2015-01-22 11:30:00,95.78,95.8,95.61,95.69,51500.0,86.6229,86.641,86.4691,86.5415,51500.0
2015-01-22 11:40:00,95.68,95.74,95.59,95.6,33500.0,86.5324,86.5867,86.451,86.4601,33500.0
2015-01-22 11:50:00,95.58,95.66,95.52,95.66,29900.0,86.442,86.5144,86.3877,86.5144,29900.0
2015-01-22 12:00:00,95.67,95.69,95.55,95.57,30500.0,86.5234,86.5415,86.4149,86.433,30500.0
2015-01-22 12:10:00,95.58,95.69,95.54,95.67,23300.0,86.442,86.5415,86.4058,86.5234,23300.0
2015-01-22 12:20:00,95.66,95.78,95.66,95.76,28900.0,86.5144,86.6229,86.5144,86.6048,28900.0
2015-01-22 12:30:00,95.77,95.77,95.64,95.65,13300.0,86.6138,86.6138,86.4963,86.5053,13300.0
2015-01-22 12:40:00,95.65,95.74,95.61,95.72,37500.0,86.5053,86.5867,86.4691,86.5686,37500.0
2015-01-22 12:50:00,95.73,95.73,95.58,95.63,16000.0,86.5777,86.5777,86.442,86.4872,16000.0
2015-01-22 13:00:00,95.63,95.77,95.63,95.72,13000.0,86.4872,86.6138,86.4872,86.5686,13000.0
2015-01-22 13:10:00,95.75,95.76,95.6,95.62,13100.0,86.5957,86.6048,86.4601,86.4782,13100.0
2015-01-22 13:20:00,95.59,95.65,95.56,95.6,26200.0,86.451,86.5053,86.4239,86.4601,26200.0
2015-01-22 13:30:00,95.61,95.7,95.61,95.7,21500.0,86.4691,86.5505,86.4691,86.5505,21500.0
2015-01-22 13:40:00,95.68,95.82,95.68,95.76,12100.0,86.5324,86.6591,86.5324,86.6048,12100.0
2015-01-22 13:50:00,95.78,95.8,95.71,95.76,46400.0,86.6229,86.641,86.5596,86.6048,46400.0
2015-01-22 14:00:00,95.77,95.84,95.72,95.77,224200.0,86.6138,86.6771,86.5686,86.6138,224200.0
2015-01-22 14:10:00,95.77,95.92,95.76,95.9,26200.0,86.6138,86.7495,86.6048,86.7314,26200.0
2015-01-22 14:20:00,95.88,95.94,95.85,95.91,30700.0,86.7133,86.7676,86.6862,86.7404,30700.0
2015-01-22 14:30:00,95.91,96.09,95.91,96.09,42500.0,86.7404,86.9032,86.7404,86.9032,42500.0
2015-01-22 14:40:00,96.1,96.2,96.03,96.16,25600.0,86.9123,87.0027,86.849,86.9665,25600.0
2015-01-22 14:50:00,96.17,96.33,96.16,96.31,18600.0,86.9756,87.1203,86.9665,87.1022,18600.0
2015-01-22 15:00:00,96.3,96.44,96.28,96.4,59300.0,87.0932,87.2198,87.0751,87.1836,59300.0
2015-01-22 15:10:00,96.4,96.49,96.37,96.49,30200.0,87.1836,87.265,87.1565,87.265,30200.0
2015-01-22 15:20:00,96.48,96.5,96.32,96.38,32100.0,87.256,87.274,87.1113,87.1655,32100.0
2015-01-22 15:30:00,96.4,96.44,96.35,96.4,45900.0,87.1836,87.2198,87.1384,87.1836,45900.0
2015-01-22 15:40:00,96.4,96.4,96.33,96.36,55000.0,87.1836,87.1836,87.1203,87.1474,55000.0
2015-01-22 15:50:00,96.35,96.43,96.31,96.43,81600.0,87.1384,87.2107,87.1022,87.2107,81600.0
2015-01-23 09:30:00,96.25,96.36,96.13,96.26,167400.0,87.0479,87.1474,86.9394,87.057,167400.0
2015-01-23 09:40:00,96.24,96.31,96.12,96.24,76800.0,87.0389,87.1022,86.9304,87.0389,76800.0
2015-01-23 09:50:00,96.24,96.29,96.15,96.29,22700.0,87.0389,87.0841,86.9575,87.0841,22700.0
2015-01-23 10:00:00,96.3,96.44,96.28,96.35,29600.0,87.0932,87.2198,87.0751,87.1384,29600.0
2015-01-23 10:10:00,96.34,96.4,96.22,96.27,30000.0,87.1293,87.1836,87.0208,87.066,30000.0
2015-01-23 10:20:00,96.28,96.36,96.24,96.31,43000.0,87.0751,87.1474,87.0389,87.1022,43000.0
2015-01-23 10:30:00,96.32,96.34,96.17,96.21,42500.0,87.1113,87.1293,86.9756,87.0118,42500.0
2015-01-23 10:40:00,96.21,96.21,96.02,96.12,23900.0,87.0118,87.0118,86.8399,86.9304,23900.0
2015-01-23 10:50:00,96.14,96.43,96.1,96.34,69000.0,86.9485,87.2107,86.9123,87.1293,69000.0
2015-01-23 11:00:00,96.34,96.4,96.31,96.32,53100.0,87.1293,87.1836,87.1022,87.1113,53100.0
2015-01-23 11:10:00,96.32,96.36,96.22,96.36,65100.0,87.1113,87.1474,87.0208,87.1474,65100.0
2015-01-23 11:20:00,96.36,96.45,96.32,96.45,30500.0,87.1474,87.2288,87.1113,87.2288,30500.0
2015-01-23 11:30:00,96.45,96.46,96.37,96.38,63600.0,87.2288,87.2379,87.1565,87.1655,63600.0
2015-01-23 11:40:00,96.38,96.44,96.36,96.41,20400.0,87.1655,87.2198,87.1474,87.1926,20400.0
2015-01-23 11:50:00,96.41,96.41,96.3,96.35,19800.0,87.1926,87.1926,87.0932,87.1384,19800.0
2015-01-23 12:00:00,96.35,96.42,96.33,96.4,16200.0,87.1384,87.2017,87.1203,87.1836,16200.0
2015-01-23 12:10:00,96.4,96.53,96.36,96.36,26800.0,87.1836,87.3012,87.1474,87.1474,26800.0
2015-01-23 12:20:00,96.38,96.46,96.31,96.44,15200.0,87.1655,87.2379,87.1022,87.2198,15200.0
2015-01-23 12:30:00,96.43,96.57,96.42,96.52,27600.0,87.2107,87.3373,87.2017,87.2921,27600.0
2015-01-23 12:40:00,96.54,96.54,96.48,96.5,18500.0,87.3102,87.3102,87.256,87.274,18500.0
2015-01-23 12:50:00,96.49,96.56,96.46,96.51,31100.0,87.265,87.3283,87.2379,87.2831,31100.0
2015-01-23 13:00:00,96.5,96.51,96.44,96.5,59800.0,87.274,87.2831,87.2198,87.274,59800.0
2015-01-23 13:10:00,96.51,96.56,96.36,96.4,364100.0,87.2831,87.3283,87.1474,87.1836,364100.0
2015-01-23 13:20:00,96.4,96.48,96.4,96.45,45800.0,87.1836,87.256,87.1836,87.2288,45800.0
2015-01-23 13:30:00,96.44,96.53,96.44,96.53,67900.0,87.2198,87.3012,87.2198,87.3012,67900.0
2015-01-23 13:40:00,96.53,96.61,96.51,96.6,31500.0,87.3012,87.3735,87.2831,87.3645,31500.0
2015-01-23 13:50:00,96.6,96.61,96.55,96.55,16000.0,87.3645,87.3735,87.3193,87.3193,16000.0
2015-01-23 14:00:00,96.56,96.58,96.48,96.52,34900.0,87.3283,87.3464,87.256,87.2921,34900.0
2015-01-23 14:10:00,96.51,96.51,96.42,96.45,25300.0,87.2831,87.2831,87.2017,87.2288,25300.0
2015-01-23 14:20:00,96.45,96.51,96.44,96.48,21700.0,87.2288,87.2831,87.2198,87.256,21700.0
2015-01-23 14:30:00,96.49,96.51,96.37,96.41,56800.0,87.265,87.2831,87.1565,87.1926,56800.0
2015-01-23 14:40:00,96.41,96.43,96.31,96.32,22800.0,87.1926,87.2107,87.1022,87.1113,22800.0
2015-01-23 14:50:00,96.32,96.37,96.29,96.3,12200.0,87.1113,87.1565,87.0841,87.0932,12200.0
2015-01-23 15:00:00,96.29,96.31,96.21,96.28,43500.0,87.0841,87.1022,87.0118,87.0751,43500.0
2015-01-23 15:10:00,96.28,96.33,96.23,96.29,36800.0,87.0751,87.1203,87.0299,87.0841,36800.0
2015-01-23 15:20:00,96.29,96.33,96.25,96.31,37500.0,87.0841,87.1203,87.0479,87.1022,37500.0
2015-01-23 15:30:00,96.31,96.32,96.22,96.22,44500.0,87.1022,87.1113,87.0208,87.0208,44500.0
2015-01-23 15:40:00,96.22,96.27,96.17,96.23,61900.0,87.0208,87.066,86.9756,87.0299,61900.0
2015-01-23 15:50:00,96.22,96.23,96.09,96.15,116300.0,87.0208,87.0299,86.9032,86.9575,116300.0
2015-01-26 09:30:00,96.18,96.22,95.89,95.93,71000.0,86.9846,87.0208,86.7224,86.7585,71000.0
2015-01-26 09:40:00,95.92,96.02,95.76,95.82,24100.0,86.7495,86.8399,86.6048,86.6591,24100.0
2015-01-26 09:50:00,95.8,96.04,95.8,96.0,16400.0,86.641,86.858,86.641,86.8218,16400.0
2015-01-26 10:00:00,96.03,96.19,95.97,96.15,32500.0,86.849,86.9937,86.7947,86.9575,32500.0
2015-01-26 10:10:00,96.16,96.16,95.96,96.01,146600.0,86.9665,86.9665,86.7857,86.8309,146600.0
2015-01-26 10:20:00,96.04,96.09,95.99,96.07,30200.0,86.858,86.9032,86.8128,86.8852,30200.0
2015-01-26 10:30:00,96.09,96.12,96.0,96.07,62100.0,86.9032,86.9304,86.8218,86.8852,62100.0
2015-01-26 10:40:00,96.07,96.28,96.07,96.25,34100.0,86.8852,87.0751,86.8852,87.0479,34100.0
2015-01-26 10:50:00,96.28,96.31,96.22,96.26,36300.0,87.0751,87.1022,87.0208,87.057,36300.0
2015-01-26 11:00:00,96.27,96.32,96.21,96.24,34300.0,87.066,87.1113,87.0118,87.0389,34300.0
2015-01-26 11:10:00,96.24,96.28,96.17,96.19,36100.0,87.0389,87.0751,86.9756,86.9937,36100.0
2015-01-26 11:20:00,96.19,96.26,96.12,96.19,28100.0,86.9937,87.057,86.9304,86.9937,28100.0
2015-01-26 11:30:00,96.18,96.22,96.09,96.15,58300.0,86.9846,87.0208,86.9032,86.9575,58300.0
2015-01-26 11:40:00,96.18,96.23,96.15,96.21,30300.0,86.9846,87.0299,86.9575,87.0118,30300.0
2015-01-26 11:50:00,96.22,96.33,96.18,96.31,57400.0,87.0208,87.1203,86.9846,87.1022,57400.0
2015-01-26 12:00:00,96.31,96.38,96.27,96.38,56700.0,87.1022,87.1655,87.066,87.1655,56700.0
2015-01-26 12:10:00,96.37,96.39,96.32,96.36,18200.0,87.1565,87.1746,87.1113,87.1474,18200.0
2015-01-26 12:20:00,96.37,96.4,96.3,96.33,22900.0,87.1565,87.1836,87.0932,87.1203,22900.0
2015-01-26 12:30:00,96.34,96.36,96.19,96.26,31900.0,87.1293,87.1474,86.9937,87.057,31900.0
2015-01-26 12:40:00,96.27,96.3,96.23,96.25,24900.0,87.066,87.0932,87.0299,87.0479,24900.0
2015-01-26 12:50:00,96.23,96.31,96.23,96.29,14300.0,87.0299,87.1022,87.0299,87.0841,14300.0
2015-01-26 13:00:00,96.29,96.29,96.22,96.24,25000.0,87.0841,87.0841,87.0208,87.0389,25000.0
2015-01-26 13:10:00,96.24,96.36,96.24,96.33,33900.0,87.0389,87.1474,87.0389,87.1203,33900.0
2015-01-26 13:20:00,96.33,96.34,96.3,96.31,22500.0,87.1203,87.1293,87.0932,87.1022,22500.0
2015-01-26 13:30:00,96.32,96.4,96.32,96.38,46400.0,87.1113,87.1836,87.1113,87.1655,46400.0
2015-01-26 13:40:00,96.38,96.51,96.37,96.5,619200.0,87.1655,87.2831,87.1565,87.274,619200.0
2015-01-26 13:50:00,96.5,96.51,96.44,96.45,240300.0,87.274,87.2831,87.2198,87.2288,240300.0
2015-01-26 14:00:00,96.45,96.49,96.42,96.45,114600.0,87.2288,87.265,87.2017,87.2288,114600.0
2015-01-26 14:10:00,96.44,96.44,96.36,96.4,34700.0,87.2198,87.2198,87.1474,87.1836,34700.0
2015-01-26 14:20:00,96.4,96.41,96.33,96.39,26900.0,87.1836,87.1926,87.1203,87.1746,26900.0
2015-01-26 14:30:00,96.4,96.43,96.4,96.42,18100.0,87.1836,87.2107,87.1836,87.2017,18100.0
2015-01-26 14:40:00,96.42,96.45,96.3,96.33,36400.0,87.2017,87.2288,87.0932,87.1203,36400.0
2015-01-26 14:50:00,96.33,96.36,96.28,96.34,32100.0,87.1203,87.1474,87.0751,87.1293,32100.0
2015-01-26 15:00:00,96.34,96.35,96.28,96.35,35000.0,87.1293,87.1384,87.0751,87.1384,35000.0
2015-01-26 15:10:00,96.35,96.41,96.25,96.3,48700.0,87.1384,87.1926,87.0479,87.0932,48700.0
2015-01-26 15:20:00,96.3,96.36,96.29,96.31,32900.0,87.0932,87.1474,87.0841,87.1022,32900.0
2015-01-26 15:30:00,96.31,96.41,96.29,96.4,54600.0,87.1022,87.1926,87.0841,87.1836,54600.0
2015-01-26 15:40:00,96.4,96.41,96.34,96.38,172800.0,87.1836,87.1926,87.1293,87.1655,172800.0
2015-01-26 15:50:00,96.38,96.54,96.37,96.49,132300.0,87.1655,87.3102,87.1565,87.265,132300.0
2015-01-27 09:30:00,95.42,95.42,95.13,95.41,34200.0,86.2973,86.2973,86.035,86.2883,34200.0
2015-01-27 09:40:00,95.45,95.49,95.26,95.3,15200.0,86.3244,86.3606,86.1526,86.1888,15200.0
2015-01-27 09:50:00,95.28,95.34,95.14,95.2,30900.0,86.1707,86.2249,86.0441,86.0983,30900.0
2015-01-27 10:00:00,95.2,95.38,95.12,95.31,76100.0,86.0983,86.2611,86.026,86.1978,76100.0
2015-01-27 10:10:00,95.33,95.38,95.16,95.17,41500.0,86.2159,86.2611,86.0622,86.0712,41500.0
2015-01-27 10:20:00,95.17,95.25,95.07,95.12,52800.0,86.0712,86.1435,85.9808,86.026,52800.0
2015-01-27 10:30:00,95.11,95.11,94.8,94.85,40500.0,86.0169,86.0169,85.7366,85.7818,40500.0
2015-01-27 10:40:00,94.87,94.87,94.63,94.74,51300.0,85.7999,85.7999,85.5828,85.6823,51300.0
2015-01-27 10:50:00,94.74,94.91,94.74,94.88,143200.0,85.6823,85.8361,85.6823,85.8089,143200.0
2015-01-27 11:00:00,94.87,95.0,94.84,94.99,62100.0,85.7999,85.9175,85.7727,85.9084,62100.0
2015-01-27 11:10:00,95.0,95.04,94.93,94.98,39600.0,85.9175,85.9536,85.8541,85.8994,39600.0
2015-01-27 11:20:00,94.99,95.08,94.88,95.07,26700.0,85.9084,85.9898,85.8089,85.9808,26700.0
2015-01-27 11:30:00,95.07,95.21,95.06,95.15,33400.0,85.9808,86.1074,85.9717,86.0531,33400.0
2015-01-27 11:40:00,95.12,95.21,95.07,95.19,94100.0,86.026,86.1074,85.9808,86.0893,94100.0
2015-01-27 11:50:00,95.19,95.26,95.04,95.05,26900.0,86.0893,86.1526,85.9536,85.9627,26900.0
2015-01-27 12:00:00,95.06,95.16,95.03,95.14,14500.0,85.9717,86.0622,85.9446,86.0441,14500.0
2015-01-27 12:10:00,95.13,95.19,95.08,95.13,21800.0,86.035,86.0893,85.9898,86.035,21800.0
2015-01-27 12:20:00,95.13,95.38,95.12,95.37,37000.0,86.035,86.2611,86.026,86.2521,37000.0
2015-01-27 12:30:00,95.39,95.39,95.31,95.39,17700.0,86.2702,86.2702,86.1978,86.2702,17700.0
2015-01-27 12:40:00,95.37,95.38,95.28,95.28,24600.0,86.2521,86.2611,86.1707,86.1707,24600.0
2015-01-27 12:50:00,95.28,95.39,95.26,95.39,32600.0,86.1707,86.2702,86.1526,86.2702,32600.0
2015-01-27 13:00:00,95.41,95.44,95.34,95.41,47800.0,86.2883,86.3154,86.2249,86.2883,47800.0
2015-01-27 13:10:00,95.4,95.58,95.39,95.53,17100.0,86.2792,86.442,86.2702,86.3968,17100.0
2015-01-27 13:20:00,95.53,95.65,95.53,95.64,25100.0,86.3968,86.5053,86.3968,86.4963,25100.0
2015-01-27 13:30:00,95.66,95.69,95.57,95.63,21300.0,86.5144,86.5415,86.433,86.4872,21300.0
2015-01-27 13:40:00,95.66,95.66,95.5,95.54,24500.0,86.5144,86.5144,86.3696,86.4058,24500.0
2015-01-27 13:50:00,95.55,95.56,95.45,95.5,14600.0,86.4149,86.4239,86.3244,86.3696,14600.0
2015-01-27 14:00:00,95.49,95.61,95.49,95.57,19600.0,86.3606,86.4691,86.3606,86.433,19600.0
2015-01-27 14:10:00,95.56,95.71,95.53,95.71,33300.0,86.4239,86.5596,86.3968,86.5596,33300.0
2015-01-27 14:20:00,95.72,95.85,95.71,95.82,22200.0,86.5686,86.6862,86.5596,86.6591,22200.0
2015-01-27 14:30:00,95.82,95.83,95.71,95.82,23000.0,86.6591,86.6681,86.5596,86.6591,23000.0
2015-01-27 14:40:00,95.81,95.82,95.71,95.78,35100.0,86.65,86.6591,86.5596,86.6229,35100.0
2015-01-27 14:50:00,95.78,95.82,95.54,95.54,53300.0,86.6229,86.6591,86.4058,86.4058,53300.0
2015-01-27 15:00:00,95.56,95.64,95.54,95.57,27700.0,86.4239,86.4963,86.4058,86.433,27700.0
2015-01-27 15:10:00,95.61,95.64,95.48,95.49,72800.0,86.4691,86.4963,86.3516,86.3606,72800.0
2015-01-27 15:20:00,95.49,95.49,95.27,95.28,58800.0,86.3606,86.3606,86.1616,86.1707,58800.0
2015-01-27 15:30:00,95.28,95.39,95.21,95.29,108100.0,86.1707,86.2702,86.1074,86.1797,108100.0
2015-01-27 15:40:00,95.29,95.4,95.27,95.3,85500.0,86.1797,86.2792,86.1616,86.1888,85500.0
2015-01-27 15:50:00,95.3,95.3,95.1,95.17,106200.0,86.1888,86.1888,86.0079,86.0712,106200.0
2015-01-28 09:30:00,96.01,96.07,95.72,95.81,52400.0,86.8309,86.8852,86.5686,86.65,52400.0
2015-01-28 09:40:00,95.83,95.98,95.82,95.91,50200.0,86.6681,86.8038,86.6591,86.7404,50200.0
2015-01-28 09:50:00,95.94,96.04,95.86,95.87,52900.0,86.7676,86.858,86.6952,86.7043,52900.0
2015-01-28 10:00:00,95.87,96.01,95.87,95.93,68600.0,86.7043,86.8309,86.7043,86.7585,68600.0
2015-01-28 10:10:00,95.92,95.99,95.7,95.73,119200.0,86.7495,86.8128,86.5505,86.5777,119200.0
2015-01-28 10:20:00,95.75,95.82,95.71,95.72,18300.0,86.5957,86.6591,86.5596,86.5686,18300.0
2015-01-28 10:30:00,95.71,95.79,95.43,95.48,59500.0,86.5596,86.6319,86.3063,86.3516,59500.0
2015-01-28 10:40:00,95.48,95.51,95.24,95.3,52600.0,86.3516,86.3787,86.1345,86.1888,52600.0
2015-01-28 10:50:00,95.3,95.38,95.12,95.18,28100.0,86.1888,86.2611,86.026,86.0802,28100.0
2015-01-28 11:00:00,95.18,95.39,95.15,95.39,15300.0,86.0802,86.2702,86.0531,86.2702,15300.0
2015-01-28 11:10:00,95.38,95.38,95.05,95.16,40200.0,86.2611,86.2611,85.9627,86.0622,40200.0
2015-01-28 11:20:00,95.16,95.28,95.03,95.24,42600.0,86.0622,86.1707,85.9446,86.1345,42600.0
2015-01-28 11:30:00,95.24,95.42,95.2,95.35,31200.0,86.1345,86.2973,86.0983,86.234,31200.0
2015-01-28 11:40:00,95.34,95.5,95.32,95.48,26300.0,86.2249,86.3696,86.2069,86.3516,26300.0
2015-01-28 11:50:00,95.48,95.48,95.33,95.43,128200.0,86.3516,86.3516,86.2159,86.3063,128200.0
2015-01-28 12:00:00,95.42,95.58,95.41,95.56,142800.0,86.2973,86.442,86.2883,86.4239,142800.0
2015-01-28 12:10:00,95.56,95.71,95.52,95.71,95900.0,86.4239,86.5596,86.3877,86.5596,95900.0
2015-01-28 12:20:00,95.71,95.78,95.66,95.73,89700.0,86.5596,86.6229,86.5144,86.5777,89700.0
2015-01-28 12:30:00,95.75,95.75,95.6,95.63,23000.0,86.5957,86.5957,86.4601,86.4872,23000.0
2015-01-28 12:40:00,95.63,95.72,95.6,95.7,15600.0,86.4872,86.5686,86.4601,86.5505,15600.0
2015-01-28 12:50:00,95.7,95.73,95.62,95.63,45600.0,86.5505,86.5777,86.4782,86.4872,45600.0
2015-01-28 13:00:00,95.63,95.63,95.54,95.6,64800.0,86.4872,86.4872,86.4058,86.4601,64800.0
2015-01-28 13:10:00,95.6,95.61,95.49,95.53,85900.0,86.4601,86.4691,86.3606,86.3968,85900.0
2015-01-28 13:20:00,95.52,95.61,95.5,95.5,37000.0,86.3877,86.4691,86.3696,86.3696,37000.0
2015-01-28 13:30:00,95.51,95.64,95.5,95.61,66400.0,86.3787,86.4963,86.3696,86.4691,66400.0
2015-01-28 13:40:00,95.62,95.64,95.55,95.59,51300.0,86.4782,86.4963,86.4149,86.451,51300.0
2015-01-28 13:50:00,95.61,95.68,95.43,95.43,120000.0,86.4691,86.5324,86.3063,86.3063,120000.0
2015-01-28 14:00:00,95.49,95.8,95.36,95.39,51400.0,86.3606,86.641,86.243,86.2702,51400.0
2015-01-28 14:10:00,95.37,95.49,95.21,95.45,106600.0,86.2521,86.3606,86.1074,86.3244,106600.0
2015-01-28 14:20:00,95.46,95.5,95.11,95.16,91500.0,86.3335,86.3696,86.0169,86.0622,91500.0
2015-01-28 14:30:00,95.16,95.2,94.92,95.08,255100.0,86.0622,86.0983,85.8451,85.9898,255100.0
2015-01-28 14:40:00,95.08,95.31,95.02,95.21,55300.0,85.9898,86.1978,85.9355,86.1074,55300.0
2015-01-28 14:50:00,95.21,95.4,95.15,95.26,34000.0,86.1074,86.2792,86.0531,86.1526,34000.0
2015-01-28 15:00:00,95.26,95.4,95.09,95.19,43600.0,86.1526,86.2792,85.9988,86.0893,43600.0
2015-01-28 15:10:00,95.19,95.23,94.78,94.8,111700.0,86.0893,86.1255,85.7185,85.7366,111700.0
2015-01-28 15:20:00,94.79,94.94,94.68,94.79,47700.0,85.7275,85.8632,85.628,85.7275,47700.0
2015-01-28 15:30:00,94.8,94.8,94.45,94.48,68000.0,85.7366,85.7366,85.42,85.4472,68000.0
2015-01-28 15:40:00,94.45,94.48,94.21,94.42,100000.0,85.42,85.4472,85.203,85.3929,100000.0
2015-01-28 15:50:00,94.41,94.44,94.26,94.29,143000.0,85.3839,85.411,85.2482,85.2753,143000.0
2015-01-29 09:30:00,94.33,94.56,94.07,94.13,49800.0,85.3115,85.5195,85.0764,85.1306,49800.0
2015-01-29 09:40:00,94.08,94.08,93.7,93.83,44000.0,85.0854,85.0854,84.7417,84.8593,44000.0
2015-01-29 09:50:00,93.83,94.17,93.74,94.12,46400.0,84.8593,85.1668,84.7779,85.1216,46400.0
2015-01-29 10:00:00,94.08,94.29,94.01,94.1,77500.0,85.0854,85.2753,85.0221,85.1035,77500.0
2015-01-29 10:10:00,94.09,94.23,94.0,94.2,37300.0,85.0945,85.2211,85.0131,85.1939,37300.0
2015-01-29 10:20:00,94.18,94.28,93.97,94.28,71600.0,85.1758,85.2663,84.9859,85.2663,71600.0
2015-01-29 10:30:00,94.27,94.28,93.91,94.05,42500.0,85.2572,85.2663,84.9317,85.0583,42500.0
2015-01-29 10:40:00,94.06,94.06,93.73,93.89,36100.0,85.0673,85.0673,84.7689,84.9136,36100.0
2015-01-29 10:50:00,93.9,94.02,93.76,93.96,25900.0,84.9226,85.0311,84.796,84.9769,25900.0
2015-01-29 11:00:00,93.97,93.98,93.79,93.97,36400.0,84.9859,84.995,84.8231,84.9859,36400.0
2015-01-29 11:10:00,93.99,94.13,93.91,93.93,53300.0,85.004,85.1306,84.9317,84.9497,53300.0
2015-01-29 11:20:00,93.94,94.1,93.87,93.99,51300.0,84.9588,85.1035,84.8955,85.004,51300.0
2015-01-29 11:30:00,94.04,94.26,94.02,94.25,56800.0,85.0492,85.2482,85.0311,85.2392,56800.0
2015-01-29 11:40:00,94.26,94.27,94.13,94.22,27300.0,85.2482,85.2572,85.1306,85.212,27300.0
2015-01-29 11:50:00,94.21,94.38,94.21,94.21,54500.0,85.203,85.3567,85.203,85.203,54500.0
2015-01-29 12:00:00,94.22,94.43,94.22,94.36,53100.0,85.212,85.4019,85.212,85.3386,53100.0
2015-01-29 12:10:00,94.34,94.4,94.29,94.31,23000.0,85.3206,85.3748,85.2753,85.2934,23000.0
2015-01-29 12:20:00,94.31,94.34,94.19,94.29,26800.0,85.2934,85.3206,85.1849,85.2753,26800.0
2015-01-29 12:30:00,94.28,94.33,94.21,94.23,20800.0,85.2663,85.3115,85.203,85.2211,20800.0
2015-01-29 12:40:00,94.26,94.28,94.07,94.18,108100.0,85.2482,85.2663,85.0764,85.1758,108100.0
2015-01-29 12:50:00,94.17,94.3,94.1,94.27,33100.0,85.1668,85.2844,85.1035,85.2572,33100.0
2015-01-29 13:00:00,94.28,94.31,94.15,94.2,43400.0,85.2663,85.2934,85.1487,85.1939,43400.0
2015-01-29 13:10:00,94.18,94.39,94.18,94.35,41700.0,85.1758,85.3658,85.1758,85.3296,41700.0
2015-01-29 13:20:00,94.35,94.53,94.35,94.5,33500.0,85.3296,85.4924,85.3296,85.4653,33500.0
2015-01-29 13:30:00,94.51,94.62,94.45,94.62,19300.0,85.4743,85.5738,85.42,85.5738,19300.0
2015-01-29 13:40:00,94.63,94.76,94.57,94.76,65300.0,85.5828,85.7004,85.5286,85.7004,65300.0
2015-01-29 13:50:00,94.77,94.85,94.69,94.69,29800.0,85.7094,85.7818,85.6371,85.6371,29800.0
2015-01-29 14:00:00,94.69,94.76,94.65,94.65,34300.0,85.6371,85.7004,85.6009,85.6009,34300.0
2015-01-29 14:10:00,94.64,94.72,94.6,94.63,54300.0,85.5919,85.6642,85.5557,85.5828,54300.0
2015-01-29 14:20:00,94.62,94.88,94.62,94.87,52600.0,85.5738,85.8089,85.5738,85.7999,52600.0
2015-01-29 14:30:00,94.87,94.97,94.87,94.93,63100.0,85.7999,85.8903,85.7999,85.8541,63100.0
2015-01-29 14:40:00,94.93,94.93,94.81,94.81,56900.0,85.8541,85.8541,85.7456,85.7456,56900.0
2015-01-29 14:50:00,94.81,94.9,94.77,94.89,58500.0,85.7456,85.827,85.7094,85.818,58500.0
2015-01-29 15:00:00,94.88,95.07,94.84,95.05,126900.0,85.8089,85.9808,85.7727,85.9627,126900.0
2015-01-29 15:10:00,95.05,95.08,94.89,95.08,147900.0,85.9627,85.9898,85.818,85.9898,147900.0
2015-01-29 15:20:00,95.09,95.3,95.06,95.21,163500.0,85.9988,86.1888,85.9717,86.1074,163500.0
2015-01-29 15:30:00,95.21,95.37,95.19,95.35,102300.0,86.1074,86.2521,86.0893,86.234,102300.0
2015-01-29 15:40:00,95.36,95.41,95.2,95.24,47400.0,86.243,86.2883,86.0983,86.1345,47400.0
2015-01-29 15:50:00,95.24,95.28,95.18,95.27,53800.0,86.1345,86.1707,86.0802,86.1616,53800.0
2015-01-30 09:30:00,94.72,95.21,94.7,95.12,55800.0,85.6642,86.1074,85.6461,86.026,55800.0
2015-01-30 09:40:00,95.16,95.39,95.16,95.21,21500.0,86.0622,86.2702,86.0622,86.1074,21500.0
2015-01-30 09:50:00,95.2,95.31,95.05,95.06,44500.0,86.0983,86.1978,85.9627,85.9717,44500.0
2015-01-30 10:00:00,95.02,95.15,94.89,94.93,63900.0,85.9355,86.0531,85.818,85.8541,63900.0
2015-01-30 10:10:00,94.92,94.98,94.8,94.84,72800.0,85.8451,85.8994,85.7366,85.7727,72800.0
2015-01-30 10:20:00,94.83,94.88,94.7,94.77,39800.0,85.7637,85.8089,85.6461,85.7094,39800.0
2015-01-30 10:30:00,94.76,94.76,94.48,94.62,45800.0,85.7004,85.7004,85.4472,85.5738,45800.0
2015-01-30 10:40:00,94.62,94.85,94.58,94.82,39200.0,85.5738,85.7818,85.5376,85.7547,39200.0
2015-01-30 10:50:00,94.82,94.82,94.56,94.74,37100.0,85.7547,85.7547,85.5195,85.6823,37100.0
2015-01-30 11:00:00,94.75,94.87,94.65,94.69,46000.0,85.6914,85.7999,85.6009,85.6371,46000.0
2015-01-30 11:10:00,94.68,94.74,94.46,94.55,46700.0,85.628,85.6823,85.4291,85.5105,46700.0
2015-01-30 11:20:00,94.55,94.79,94.51,94.74,54800.0,85.5105,85.7275,85.4743,85.6823,54800.0
2015-01-30 11:30:00,94.74,94.83,94.69,94.73,53900.0,85.6823,85.7637,85.6371,85.6733,53900.0
2015-01-30 11:40:00,94.72,94.74,94.55,94.63,35400.0,85.6642,85.6823,85.5105,85.5828,35400.0
2015-01-30 11:50:00,94.64,94.88,94.57,94.85,13200.0,85.5919,85.8089,85.5286,85.7818,13200.0
2015-01-30 12:00:00,94.89,95.05,94.88,94.95,37500.0,85.818,85.9627,85.8089,85.8722,37500.0
2015-01-30 12:10:00,94.96,95.18,94.93,95.12,32200.0,85.8813,86.0802,85.8541,86.026,32200.0
2015-01-30 12:20:00,95.14,95.24,95.09,95.19,31800.0,86.0441,86.1345,85.9988,86.0893,31800.0
2015-01-30 12:30:00,95.18,95.19,94.99,95.03,19800.0,86.0802,86.0893,85.9084,85.9446,19800.0
2015-01-30 12:40:00,95.03,95.06,94.94,94.98,38800.0,85.9446,85.9717,85.8632,85.8994,38800.0
2015-01-30 12:50:00,94.97,95.03,94.82,94.87,54800.0,85.8903,85.9446,85.7547,85.7999,54800.0
2015-01-30 13:00:00,94.89,94.99,94.89,94.94,18900.0,85.818,85.9084,85.818,85.8632,18900.0
2015-01-30 13:10:00,94.92,94.92,94.7,94.76,36900.0,85.8451,85.8451,85.6461,85.7004,36900.0
2015-01-30 13:20:00,94.75,94.91,94.74,94.89,16700.0,85.6914,85.8361,85.6823,85.818,16700.0
2015-01-30 13:30:00,94.87,94.98,94.85,94.95,23300.0,85.7999,85.8994,85.7818,85.8722,23300.0
2015-01-30 13:40:00,94.92,95.17,94.87,95.16,52700.0,85.8451,86.0712,85.7999,86.0622,52700.0
2015-01-30 13:50:00,95.15,95.21,95.05,95.18,39800.0,86.0531,86.1074,85.9627,86.0802,39800.0
2015-01-30 14:00:00,95.18,95.18,95.05,95.16,30900.0,86.0802,86.0802,85.9627,86.0622,30900.0
2015-01-30 14:10:00,95.13,95.27,95.01,95.25,36600.0,86.035,86.1616,85.9265,86.1435,36600.0
2015-01-30 14:20:00,95.24,95.43,95.21,95.43,28800.0,86.1345,86.3063,86.1074,86.3063,28800.0
2015-01-30 14:30:00,95.43,95.47,95.2,95.22,47200.0,86.3063,86.3425,86.0983,86.1164,47200.0
2015-01-30 14:40:00,95.23,95.27,94.91,94.95,38600.0,86.1255,86.1616,85.8361,85.8722,38600.0
2015-01-30 14:50:00,94.92,94.92,94.72,94.8,50300.0,85.8451,85.8451,85.6642,85.7366,50300.0
2015-01-30 15:00:00,94.82,94.9,94.55,94.61,59600.0,85.7547,85.827,85.5105,85.5647,59600.0
2015-01-30 15:10:00,94.58,94.78,94.52,94.53,56500.0,85.5376,85.7185,85.4833,85.4924,56500.0
2015-01-30 15:20:00,94.51,94.65,94.33,94.61,92000.0,85.4743,85.6009,85.3115,85.5647,92000.0
2015-01-30 15:30:00,94.6,94.63,94.43,94.5,85500.0,85.5557,85.5828,85.4019,85.4653,85500.0
2015-01-30 15:40:00,94.48,94.48,94.21,94.26,89300.0,85.4472,85.4472,85.203,85.2482,89300.0
2015-01-30 15:50:00,94.25,94.31,94.09,94.17,78100.0,85.2392,85.2934,85.0945,85.1668,78100.0
2015-02-02 09:30:00,94.33,94.59,94.23,94.31,53700.0,85.3115,85.5466,85.2211,85.2934,53700.0
2015-02-02 09:40:00,94.21,94.21,93.95,94.03,130700.0,85.203,85.203,84.9678,85.0402,130700.0
2015-02-02 09:50:00,94.02,94.02,93.69,93.69,29000.0,85.0311,85.0311,84.7327,84.7327,29000.0
2015-02-02 10:00:00,93.68,93.68,93.22,93.37,40500.0,84.7237,84.7237,84.3076,84.4433,40500.0
2015-02-02 10:10:00,93.36,93.51,93.25,93.51,60700.0,84.4342,84.5699,84.3348,84.5699,60700.0
2015-02-02 10:20:00,93.51,93.7,93.48,93.53,53900.0,84.5699,84.7417,84.5428,84.588,53900.0
2015-02-02 10:30:00,93.53,93.71,93.39,93.71,47500.0,84.588,84.7508,84.4614,84.7508,47500.0
2015-02-02 10:40:00,93.72,93.83,93.62,93.67,24200.0,84.7598,84.8593,84.6694,84.7146,24200.0
2015-02-02 10:50:00,93.63,93.94,93.63,93.81,32400.0,84.6784,84.9588,84.6784,84.8412,32400.0
2015-02-02 11:00:00,93.79,94.21,93.79,94.21,115200.0,84.8231,85.203,84.8231,85.203,115200.0
2015-02-02 11:10:00,94.21,94.35,94.21,94.21,53800.0,85.203,85.3296,85.203,85.203,53800.0
2015-02-02 11:20:00,94.21,94.41,94.12,94.4,50400.0,85.203,85.3839,85.1216,85.3748,50400.0
2015-02-02 11:30:00,94.42,94.72,94.37,94.64,52500.0,85.3929,85.6642,85.3477,85.5919,52500.0
2015-02-02 11:40:00,94.65,94.72,94.53,94.59,30100.0,85.6009,85.6642,85.4924,85.5466,30100.0
2015-02-02 11:50:00,94.57,94.61,94.46,94.48,39100.0,85.5286,85.5647,85.4291,85.4472,39100.0
2015-02-02 12:00:00,94.49,94.53,94.26,94.28,29000.0,85.4562,85.4924,85.2482,85.2663,29000.0
2015-02-02 12:10:00,94.29,94.37,94.2,94.37,16500.0,85.2753,85.3477,85.1939,85.3477,16500.0
2015-02-02 12:20:00,94.37,94.37,94.15,94.25,23900.0,85.3477,85.3477,85.1487,85.2392,23900.0
2015-02-02 12:30:00,94.25,94.34,94.16,94.32,29300.0,85.2392,85.3206,85.1578,85.3025,29300.0
2015-02-02 12:40:00,94.33,94.38,94.07,94.09,35100.0,85.3115,85.3567,85.0764,85.0945,35100.0
2015-02-02 12:50:00,94.09,94.16,94.0,94.0,26300.0,85.0945,85.1578,85.0131,85.0131,26300.0
2015-02-02 13:00:00,94.02,94.02,93.9,93.99,22600.0,85.0311,85.0311,84.9226,85.004,22600.0
2015-02-02 13:10:00,94.02,94.1,93.95,94.03,30800.0,85.0311,85.1035,84.9678,85.0402,30800.0
2015-02-02 13:20:00,94.03,94.25,94.03,94.17,37700.0,85.0402,85.2392,85.0402,85.1668,37700.0
2015-02-02 13:30:00,94.18,94.28,93.89,93.89,21900.0,85.1758,85.2663,84.9136,84.9136,21900.0
2015-02-02 13:40:00,93.9,93.96,93.78,93.82,140000.0,84.9226,84.9769,84.8141,84.8503,140000.0
2015-02-02 13:50:00,93.83,93.93,93.73,93.76,20100.0,84.8593,84.9497,84.7689,84.796,20100.0
2015-02-02 14:00:00,93.76,94.04,93.74,93.95,43100.0,84.796,85.0492,84.7779,84.9678,43100.0
2015-02-02 14:10:00,93.97,94.15,93.93,94.12,29500.0,84.9859,85.1487,84.9497,85.1216,29500.0
2015-02-02 14:20:00,94.15,94.3,94.1,94.3,37600.0,85.1487,85.2844,85.1035,85.2844,37600.0
2015-02-02 14:30:00,94.3,94.35,94.11,94.16,54800.0,85.2844,85.3296,85.1125,85.1578,54800.0
2015-02-02 14:40:00,94.16,94.23,93.98,94.02,31000.0,85.1578,85.2211,84.995,85.0311,31000.0
2015-02-02 14:50:00,94.04,94.27,94.0,94.09,73100.0,85.0492,85.2572,85.0131,85.0945,73100.0
2015-02-02 15:00:00,94.09,94.24,94.04,94.22,31300.0,85.0945,85.2301,85.0492,85.212,31300.0
2015-02-02 15:10:00,94.22,94.43,94.22,94.35,27500.0,85.212,85.4019,85.212,85.3296,27500.0
2015-02-02 15:20:00,94.36,94.54,94.36,94.51,23600.0,85.3386,85.5014,85.3386,85.4743,23600.0
2015-02-02 15:30:00,94.52,94.91,94.47,94.91,65800.0,85.4833,85.8361,85.4381,85.8361,65800.0
2015-02-02 15:40:00,94.93,95.18,94.92,95.06,130500.0,85.8541,86.0802,85.8451,85.9717,130500.0
2015-02-02 15:50:00,95.09,95.15,95.01,95.14,179600.0,85.9988,86.0531,85.9265,86.0441,179600.0
2015-02-03 09:30:00,95.55,95.83,95.48,95.74,67400.0,86.4149,86.6681,86.3516,86.5867,67400.0
2015-02-03 09:40:00,95.75,95.95,95.7,95.88,19800.0,86.5957,86.7766,86.5505,86.7133,19800.0
2015-02-03 09:50:00,95.9,95.92,95.77,95.86,25600.0,86.7314,86.7495,86.6138,86.6952,25600.0
2015-02-03 10:00:00,95.84,95.88,95.65,95.71,33800.0,86.6771,86.7133,86.5053,86.5596,33800.0
2015-02-03 10:10:00,95.68,95.72,95.58,95.67,34300.0,86.5324,86.5686,86.442,86.5234,34300.0
2015-02-03 10:20:00,95.65,95.84,95.62,95.84,47800.0,86.5053,86.6771,86.4782,86.6771,47800.0
2015-02-03 10:30:00,95.84,95.87,95.6,95.65,27700.0,86.6771,86.7043,86.4601,86.5053,27700.0
2015-02-03 10:40:00,95.65,95.71,95.44,95.5,43400.0,86.5053,86.5596,86.3154,86.3696,43400.0
2015-02-03 10:50:00,95.5,95.56,95.37,95.37,22100.0,86.3696,86.4239,86.2521,86.2521,22100.0
2015-02-03 11:00:00,95.35,95.51,95.32,95.5,31700.0,86.234,86.3787,86.2069,86.3696,31700.0
2015-02-03 11:10:00,95.47,95.65,95.39,95.6,14500.0,86.3425,86.5053,86.2702,86.4601,14500.0
2015-02-03 11:20:00,95.66,95.67,95.53,95.53,21200.0,86.5144,86.5234,86.3968,86.3968,21200.0
2015-02-03 11:30:00,95.54,95.63,95.48,95.61,23000.0,86.4058,86.4872,86.3516,86.4691,23000.0
2015-02-03 11:40:00,95.6,95.74,95.55,95.63,54500.0,86.4601,86.5867,86.4149,86.4872,54500.0
2015-02-03 11:50:00,95.59,95.61,95.35,95.42,32300.0,86.451,86.4691,86.234,86.2973,32300.0
2015-02-03 12:00:00,95.37,95.44,95.24,95.42,16400.0,86.2521,86.3154,86.1345,86.2973,16400.0
2015-02-03 12:10:00,95.42,95.58,95.41,95.49,23200.0,86.2973,86.442,86.2883,86.3606,23200.0
2015-02-03 12:20:00,95.5,95.54,95.41,95.49,26300.0,86.3696,86.4058,86.2883,86.3606,26300.0
2015-02-03 12:30:00,95.46,95.53,95.39,95.47,24600.0,86.3335,86.3968,86.2702,86.3425,24600.0
2015-02-03 12:40:00,95.5,95.64,95.47,95.57,53800.0,86.3696,86.4963,86.3425,86.433,53800.0
2015-02-03 12:50:00,95.59,95.66,95.5,95.59,76300.0,86.451,86.5144,86.3696,86.451,76300.0
2015-02-03 13:00:00,95.59,95.65,95.54,95.62,59300.0,86.451,86.5053,86.4058,86.4782,59300.0
2015-02-03 13:10:00,95.62,95.74,95.57,95.71,112300.0,86.4782,86.5867,86.433,86.5596,112300.0
2015-02-03 13:20:00,95.71,95.88,95.71,95.84,54400.0,86.5596,86.7133,86.5596,86.6771,54400.0
2015-02-03 13:30:00,95.85,95.95,95.81,95.82,92900.0,86.6862,86.7766,86.65,86.6591,92900.0
2015-02-03 13:40:00,95.8,95.91,95.79,95.87,52500.0,86.641,86.7404,86.6319,86.7043,52500.0
2015-02-03 13:50:00,95.88,96.08,95.84,96.07,75500.0,86.7133,86.8942,86.6771,86.8852,75500.0
2015-02-03 14:00:00,96.08,96.15,95.96,95.97,56500.0,86.8942,86.9575,86.7857,86.7947,56500.0
2015-02-03 14:10:00,95.97,96.0,95.91,95.97,52500.0,86.7947,86.8218,86.7404,86.7947,52500.0
2015-02-03 14:20:00,95.97,96.02,95.84,95.85,53100.0,86.7947,86.8399,86.6771,86.6862,53100.0
2015-02-03 14:30:00,95.89,95.96,95.82,95.94,77900.0,86.7224,86.7857,86.6591,86.7676,77900.0
2015-02-03 14:40:00,95.94,96.04,95.92,96.01,57000.0,86.7676,86.858,86.7495,86.8309,57000.0
2015-02-03 14:50:00,96.01,96.09,95.96,96.08,34100.0,86.8309,86.9032,86.7857,86.8942,34100.0
2015-02-03 15:00:00,96.09,96.14,96.05,96.12,117100.0,86.9032,86.9485,86.8671,86.9304,117100.0
2015-02-03 15:10:00,96.12,96.13,95.99,96.06,31600.0,86.9304,86.9394,86.8128,86.8761,31600.0
2015-02-03 15:20:00,96.06,96.19,96.06,96.17,18700.0,86.8761,86.9937,86.8761,86.9756,18700.0
2015-02-03 15:30:00,96.16,96.23,96.08,96.21,85700.0,86.9665,87.0299,86.8942,87.0118,85700.0
2015-02-03 15:40:00,96.22,96.33,96.19,96.29,94500.0,87.0208,87.1203,86.9937,87.0841,94500.0
2015-02-03 15:50:00,96.29,96.39,96.29,96.36,37100.0,87.0841,87.1746,87.0841,87.1474,37100.0
2015-02-04 09:30:00,95.82,96.07,95.82,96.01,45300.0,86.6591,86.8852,86.6591,86.8309,45300.0
2015-02-04 09:40:00,96.03,96.06,95.91,96.05,73400.0,86.849,86.8761,86.7404,86.8671,73400.0
2015-02-04 09:50:00,96.07,96.15,95.97,96.1,35400.0,86.8852,86.9575,86.7947,86.9123,35400.0
2015-02-04 10:00:00,96.1,96.31,96.1,96.1,51000.0,86.9123,87.1022,86.9123,86.9123,51000.0
2015-02-04 10:10:00,96.07,96.19,95.99,96.07,75200.0,86.8852,86.9937,86.8128,86.8852,75200.0
2015-02-04 10:20:00,96.07,96.07,95.96,96.02,38200.0,86.8852,86.8852,86.7857,86.8399,38200.0
2015-02-04 10:30:00,95.99,96.03,95.85,96.02,57000.0,86.8128,86.849,86.6862,86.8399,57000.0
2015-02-04 10:40:00,96.03,96.23,96.0,96.15,15400.0,86.849,87.0299,86.8218,86.9575,15400.0
2015-02-04 10:50:00,96.17,96.2,96.11,96.17,94200.0,86.9756,87.0027,86.9213,86.9756,94200.0
2015-02-04 11:00:00,96.14,96.34,96.06,96.33,143900.0,86.9485,87.1293,86.8761,87.1203,143900.0
2015-02-04 11:10:00,96.32,96.41,96.23,96.31,162800.0,87.1113,87.1926,87.0299,87.1022,162800.0
2015-02-04 11:20:00,96.31,96.47,96.31,96.45,23700.0,87.1022,87.2469,87.1022,87.2288,23700.0
2015-02-04 11:30:00,96.44,96.58,96.44,96.56,56900.0,87.2198,87.3464,87.2198,87.3283,56900.0
2015-02-04 11:40:00,96.51,96.54,96.48,96.52,26000.0,87.2831,87.3102,87.256,87.2921,26000.0
2015-02-04 11:50:00,96.53,96.53,96.44,96.49,7200.0,87.3012,87.3012,87.2198,87.265,7200.0
2015-02-04 12:00:00,96.48,96.51,96.41,96.5,13100.0,87.256,87.2831,87.1926,87.274,13100.0
2015-02-04 12:10:00,96.51,96.52,96.45,96.48,34000.0,87.2831,87.2921,87.2288,87.256,34000.0
2015-02-04 12:20:00,96.46,96.49,96.3,96.31,55900.0,87.2379,87.265,87.0932,87.1022,55900.0
2015-02-04 12:30:00,96.28,96.33,96.24,96.25,13800.0,87.0751,87.1203,87.0389,87.0479,13800.0
2015-02-04 12:40:00,96.24,96.27,96.13,96.18,15400.0,87.0389,87.066,86.9394,86.9846,15400.0
2015-02-04 12:50:00,96.22,96.27,96.2,96.25,19500.0,87.0208,87.066,87.0027,87.0479,19500.0
2015-02-04 13:00:00,96.26,96.32,96.2,96.3,97600.0,87.057,87.1113,87.0027,87.0932,97600.0
2015-02-04 13:10:00,96.3,96.32,96.25,96.27,17500.0,87.0932,87.1113,87.0479,87.066,17500.0
2015-02-04 13:20:00,96.22,96.38,96.22,96.35,8800.0,87.0208,87.1655,87.0208,87.1384,8800.0
2015-02-04 13:30:00,96.37,96.43,96.35,96.38,20600.0,87.1565,87.2107,87.1384,87.1655,20600.0
2015-02-04 13:40:00,96.36,96.39,96.32,96.33,69000.0,87.1474,87.1746,87.1113,87.1203,69000.0
2015-02-04 13:50:00,96.32,96.37,96.24,96.31,27600.0,87.1113,87.1565,87.0389,87.1022,27600.0
2015-02-04 14:00:00,96.3,96.46,96.27,96.3,18500.0,87.0932,87.2379,87.066,87.0932,18500.0
2015-02-04 14:10:00,96.3,96.33,96.16,96.19,30000.0,87.0932,87.1203,86.9665,86.9937,30000.0
2015-02-04 14:20:00,96.19,96.35,96.17,96.3,23900.0,86.9937,87.1384,86.9756,87.0932,23900.0
2015-02-04 14:30:00,96.29,96.36,96.21,96.35,30300.0,87.0841,87.1474,87.0118,87.1384,30300.0
2015-02-04 14:40:00,96.35,96.42,96.3,96.41,28200.0,87.1384,87.2017,87.0932,87.1926,28200.0
2015-02-04 14:50:00,96.4,96.44,96.32,96.36,24400.0,87.1836,87.2198,87.1113,87.1474,24400.0
2015-02-04 15:00:00,96.36,96.42,96.27,96.41,19600.0,87.1474,87.2017,87.066,87.1926,19600.0
2015-02-04 15:10:00,96.41,96.53,96.36,96.5,28000.0,87.1926,87.3012,87.1474,87.274,28000.0
2015-02-04 15:20:00,96.49,96.63,96.47,96.63,25200.0,87.265,87.3916,87.2469,87.3916,25200.0
2015-02-04 15:30:00,96.63,96.69,96.44,96.44,83600.0,87.3916,87.4459,87.2198,87.2198,83600.0
2015-02-04 15:40:00,96.43,96.49,95.88,96.07,179000.0,87.2107,87.265,86.7133,86.8852,179000.0
2015-02-04 15:50:00,96.07,96.1,95.9,96.1,313700.0,86.8852,86.9123,86.7314,86.9123,313700.0
2015-02-05 09:30:00,96.5,96.61,96.4,96.61,69200.0,87.274,87.3735,87.1836,87.3735,69200.0
2015-02-05 09:40:00,96.63,96.82,96.52,96.82,37400.0,87.3916,87.5634,87.2921,87.5634,37400.0
2015-02-05 09:50:00,96.87,96.88,96.69,96.71,238600.0,87.6087,87.6177,87.4459,87.464,238600.0
2015-02-05 10:00:00,96.73,96.85,96.69,96.76,300800.0,87.4821,87.5906,87.4459,87.5092,300800.0
2015-02-05 10:10:00,96.75,96.8,96.64,96.74,91900.0,87.5001,87.5454,87.4007,87.4911,91900.0
2015-02-05 10:20:00,96.78,96.81,96.67,96.79,27200.0,87.5273,87.5544,87.4278,87.5363,27200.0
2015-02-05 10:30:00,96.78,96.88,96.74,96.88,32100.0,87.5273,87.6177,87.4911,87.6177,32100.0
2015-02-05 10:40:00,96.9,96.95,96.86,96.93,36900.0,87.6358,87.681,87.5996,87.6629,36900.0
2015-02-05 10:50:00,96.93,96.96,96.87,96.88,54300.0,87.6629,87.6901,87.6087,87.6177,54300.0
2015-02-05 11:00:00,96.87,96.89,96.82,96.87,62500.0,87.6087,87.6268,87.5634,87.6087,62500.0
2015-02-05 11:10:00,96.88,96.91,96.75,96.76,128800.0,87.6177,87.6448,87.5001,87.5092,128800.0
2015-02-05 11:20:00,96.79,96.86,96.75,96.86,32000.0,87.5363,87.5996,87.5001,87.5996,32000.0
2015-02-05 11:30:00,96.88,96.94,96.86,96.92,33200.0,87.6177,87.672,87.5996,87.6539,33200.0
2015-02-05 11:40:00,96.93,96.93,96.8,96.93,17400.0,87.6629,87.6629,87.5454,87.6629,17400.0
2015-02-05 11:50:00,96.92,96.93,96.83,96.87,23000.0,87.6539,87.6629,87.5725,87.6087,23000.0
2015-02-05 12:00:00,96.87,96.89,96.8,96.84,25300.0,87.6087,87.6268,87.5454,87.5815,25300.0
2015-02-05 12:10:00,96.86,96.87,96.75,96.78,8200.0,87.5996,87.6087,87.5001,87.5273,8200.0
2015-02-05 12:20:00,96.79,96.83,96.74,96.75,23400.0,87.5363,87.5725,87.4911,87.5001,23400.0
2015-02-05 12:30:00,96.78,96.85,96.77,96.82,18500.0,87.5273,87.5906,87.5182,87.5634,18500.0
2015-02-05 12:40:00,96.82,96.88,96.78,96.79,19000.0,87.5634,87.6177,87.5273,87.5363,19000.0
2015-02-05 12:50:00,96.81,96.81,96.7,96.74,5600.0,87.5544,87.5544,87.4549,87.4911,5600.0
2015-02-05 13:00:00,96.76,96.82,96.74,96.78,30200.0,87.5092,87.5634,87.4911,87.5273,30200.0
2015-02-05 13:10:00,96.79,96.92,96.79,96.87,50900.0,87.5363,87.6539,87.5363,87.6087,50900.0
2015-02-05 13:20:00,96.89,96.92,96.85,96.9,20000.0,87.6268,87.6539,87.5906,87.6358,20000.0
2015-02-05 13:30:00,96.9,96.91,96.87,96.89,21900.0,87.6358,87.6448,87.6087,87.6268,21900.0
2015-02-05 13:40:00,96.92,96.96,96.9,96.96,27900.0,87.6539,87.6901,87.6358,87.6901,27900.0
2015-02-05 13:50:00,96.97,96.98,96.91,96.92,26000.0,87.6991,87.7082,87.6448,87.6539,26000.0
2015-02-05 14:00:00,96.91,96.92,96.81,96.9,15700.0,87.6448,87.6539,87.5544,87.6358,15700.0
2015-02-05 14:10:00,96.89,97.02,96.89,97.0,42700.0,87.6268,87.7443,87.6268,87.7262,42700.0
2015-02-05 14:20:00,97.01,97.01,96.86,96.93,23600.0,87.7353,87.7353,87.5996,87.6629,23600.0
2015-02-05 14:30:00,96.92,96.97,96.87,96.95,33900.0,87.6539,87.6991,87.6087,87.681,33900.0
2015-02-05 14:40:00,96.96,96.96,96.84,96.88,48800.0,87.6901,87.6901,87.5815,87.6177,48800.0
2015-02-05 14:50:00,96.9,96.94,96.88,96.93,23300.0,87.6358,87.672,87.6177,87.6629,23300.0
2015-02-05 15:00:00,96.93,96.97,96.88,96.93,20600.0,87.6629,87.6991,87.6177,87.6629,20600.0
2015-02-05 15:10:00,96.91,96.94,96.86,96.94,21100.0,87.6448,87.672,87.5996,87.672,21100.0
2015-02-05 15:20:00,96.94,97.07,96.94,97.06,56100.0,87.672,87.7895,87.672,87.7805,56100.0
2015-02-05 15:30:00,97.05,97.14,97.03,97.13,29000.0,87.7715,87.8529,87.7534,87.8438,29000.0
2015-02-05 15:40:00,97.13,97.15,97.02,97.02,26300.0,87.8438,87.8619,87.7443,87.7443,26300.0
2015-02-05 15:50:00,97.02,97.13,97.02,97.11,71500.0,87.7443,87.8438,87.7443,87.8257,71500.0
2015-02-06 09:30:00,97.29,97.29,97.02,97.16,67600.0,87.9885,87.9885,87.7443,87.8709,67600.0
2015-02-06 09:40:00,97.17,97.24,96.92,97.08,22500.0,87.88,87.9433,87.6539,87.7986,22500.0
2015-02-06 09:50:00,97.05,97.16,97.04,97.15,22700.0,87.7715,87.8709,87.7624,87.8619,22700.0
2015-02-06 10:00:00,97.16,97.26,97.15,97.26,39800.0,87.8709,87.9614,87.8619,87.9614,39800.0
2015-02-06 10:10:00,97.27,97.36,97.27,97.34,16100.0,87.9704,88.0518,87.9704,88.0337,16100.0
2015-02-06 10:20:00,97.32,97.35,97.28,97.29,18100.0,88.0156,88.0428,87.9795,87.9885,18100.0
2015-02-06 10:30:00,97.28,97.35,97.27,97.33,17100.0,87.9795,88.0428,87.9704,88.0247,17100.0
2015-02-06 10:40:00,97.32,97.49,97.32,97.46,34200.0,88.0156,88.1694,88.0156,88.1423,34200.0
2015-02-06 10:50:00,97.46,97.46,97.38,97.39,17400.0,88.1423,88.1423,88.0699,88.079,17400.0
2015-02-06 11:00:00,97.38,97.41,97.32,97.38,15300.0,88.0699,88.097,88.0156,88.0699,15300.0
2015-02-06 11:10:00,97.37,97.4,97.33,97.36,24400.0,88.0609,88.088,88.0247,88.0518,24400.0
2015-02-06 11:20:00,97.36,97.43,97.34,97.4,23300.0,88.0518,88.1151,88.0337,88.088,23300.0
2015-02-06 11:30:00,97.4,97.42,97.3,97.39,53900.0,88.088,88.1061,87.9976,88.079,53900.0
2015-02-06 11:40:00,97.39,97.48,97.36,97.45,45600.0,88.079,88.1603,88.0518,88.1332,45600.0
2015-02-06 11:50:00,97.45,97.48,97.38,97.4,10700.0,88.1332,88.1603,88.0699,88.088,10700.0
2015-02-06 12:00:00,97.41,97.45,97.39,97.41,18200.0,88.097,88.1332,88.079,88.097,18200.0
2015-02-06 12:10:00,97.42,97.46,97.4,97.43,13100.0,88.1061,88.1423,88.088,88.1151,13100.0
2015-02-06 12:20:00,97.44,97.44,97.37,97.38,52800.0,88.1242,88.1242,88.0609,88.0699,52800.0
2015-02-06 12:30:00,97.39,97.41,97.33,97.34,33300.0,88.079,88.097,88.0247,88.0337,33300.0
2015-02-06 12:40:00,97.34,97.35,97.08,97.2,108000.0,88.0337,88.0428,87.7986,87.9071,108000.0
2015-02-06 12:50:00,97.21,97.32,97.17,97.29,57900.0,87.9162,88.0156,87.88,87.9885,57900.0
2015-02-06 13:00:00,97.3,97.32,97.12,97.18,43900.0,87.9976,88.0156,87.8348,87.889,43900.0
2015-02-06 13:10:00,97.13,97.15,97.0,97.04,29300.0,87.8438,87.8619,87.7262,87.7624,29300.0
2015-02-06 13:20:00,97.06,97.08,96.81,96.93,106300.0,87.7805,87.7986,87.5544,87.6629,106300.0
2015-02-06 13:30:00,96.92,96.95,96.8,96.89,57100.0,87.6539,87.681,87.5454,87.6268,57100.0
2015-02-06 13:40:00,96.92,97.03,96.89,97.0,5200.0,87.6539,87.7534,87.6268,87.7262,5200.0
2015-02-06 13:50:00,97.0,97.11,97.0,97.05,22000.0,87.7262,87.8257,87.7262,87.7715,22000.0
2015-02-06 14:00:00,97.05,97.08,96.94,96.98,23500.0,87.7715,87.7986,87.672,87.7082,23500.0
2015-02-06 14:10:00,96.95,97.11,96.94,97.06,52500.0,87.681,87.8257,87.672,87.7805,52500.0
2015-02-06 14:20:00,97.07,97.14,97.04,97.1,30300.0,87.7895,87.8529,87.7624,87.8167,30300.0
2015-02-06 14:30:00,97.11,97.23,97.07,97.17,18200.0,87.8257,87.9342,87.7895,87.88,18200.0
2015-02-06 14:40:00,97.16,97.2,97.01,97.08,83600.0,87.8709,87.9071,87.7353,87.7986,83600.0
2015-02-06 14:50:00,97.06,97.07,96.88,96.88,12300.0,87.7805,87.7895,87.6177,87.6177,12300.0
2015-02-06 15:00:00,96.89,96.89,96.66,96.77,43000.0,87.6268,87.6268,87.4187,87.5182,43000.0
2015-02-06 15:10:00,96.76,96.79,96.61,96.61,52700.0,87.5092,87.5363,87.3735,87.3735,52700.0
2015-02-06 15:20:00,96.6,96.74,96.52,96.54,37900.0,87.3645,87.4911,87.2921,87.3102,37900.0
2015-02-06 15:30:00,96.55,96.68,96.49,96.65,37500.0,87.3193,87.4368,87.265,87.4097,37500.0
2015-02-06 15:40:00,96.66,96.66,96.5,96.57,47300.0,87.4187,87.4187,87.274,87.3373,47300.0
2015-02-06 15:50:00,96.58,96.77,96.58,96.77,51700.0,87.3464,87.5182,87.3464,87.5182,51700.0
2015-02-09 09:30:00,96.49,96.66,96.42,96.65,52000.0,87.265,87.4187,87.2017,87.4097,52000.0
2015-02-09 09:40:00,96.62,96.73,96.51,96.64,15800.0,87.3826,87.4821,87.2831,87.4007,15800.0
2015-02-09 09:50:00,96.61,96.79,96.61,96.69,37200.0,87.3735,87.5363,87.3735,87.4459,37200.0
2015-02-09 10:00:00,96.73,96.75,96.57,96.6,11500.0,87.4821,87.5001,87.3373,87.3645,11500.0
2015-02-09 10:10:00,96.58,96.74,96.56,96.68,20400.0,87.3464,87.4911,87.3283,87.4368,20400.0
2015-02-09 10:20:00,96.7,96.7,96.46,96.46,20000.0,87.4549,87.4549,87.2379,87.2379,20000.0
2015-02-09 10:30:00,96.45,96.61,96.43,96.55,9500.0,87.2288,87.3735,87.2107,87.3193,9500.0
2015-02-09 10:40:00,96.5,96.5,96.32,96.4,36400.0,87.274,87.274,87.1113,87.1836,36400.0
2015-02-09 10:50:00,96.41,96.46,96.3,96.34,20200.0,87.1926,87.2379,87.0932,87.1293,20200.0
2015-02-09 11:00:00,96.33,96.53,96.33,96.52,27900.0,87.1203,87.3012,87.1203,87.2921,27900.0
2015-02-09 11:10:00,96.52,96.61,96.49,96.58,27400.0,87.2921,87.3735,87.265,87.3464,27400.0
2015-02-09 11:20:00,96.61,96.72,96.6,96.69,27100.0,87.3735,87.473,87.3645,87.4459,27100.0
2015-02-09 11:30:00,96.7,96.71,96.6,96.61,13000.0,87.4549,87.464,87.3645,87.3735,13000.0
2015-02-09 11:40:00,96.61,96.66,96.6,96.63,17500.0,87.3735,87.4187,87.3645,87.3916,17500.0
2015-02-09 11:50:00,96.63,96.65,96.58,96.6,21400.0,87.3916,87.4097,87.3464,87.3645,21400.0
2015-02-09 12:00:00,96.6,96.65,96.51,96.63,14400.0,87.3645,87.4097,87.2831,87.3916,14400.0
2015-02-09 12:10:00,96.65,96.68,96.55,96.59,25600.0,87.4097,87.4368,87.3193,87.3554,25600.0
2015-02-09 12:20:00,96.61,96.71,96.59,96.71,16100.0,87.3735,87.464,87.3554,87.464,16100.0
2015-02-09 12:30:00,96.72,96.77,96.7,96.73,9100.0,87.473,87.5182,87.4549,87.4821,9100.0
2015-02-09 12:40:00,96.72,96.72,96.63,96.67,14400.0,87.473,87.473,87.3916,87.4278,14400.0
2015-02-09 12:50:00,96.69,96.69,96.61,96.63,11800.0,87.4459,87.4459,87.3735,87.3916,11800.0
2015-02-09 13:00:00,96.65,96.66,96.59,96.63,15000.0,87.4097,87.4187,87.3554,87.3916,15000.0
2015-02-09 13:10:00,96.64,96.69,96.62,96.64,10500.0,87.4007,87.4459,87.3826,87.4007,10500.0
2015-02-09 13:20:00,96.62,96.63,96.55,96.55,19700.0,87.3826,87.3916,87.3193,87.3193,19700.0
2015-02-09 13:30:00,96.52,96.53,96.45,96.48,45100.0,87.2921,87.3012,87.2288,87.256,45100.0
2015-02-09 13:40:00,96.48,96.56,96.45,96.47,37000.0,87.256,87.3283,87.2288,87.2469,37000.0
2015-02-09 13:50:00,96.47,96.53,96.46,96.5,9600.0,87.2469,87.3012,87.2379,87.274,9600.0
2015-02-09 14:00:00,96.5,96.52,96.43,96.46,22400.0,87.274,87.2921,87.2107,87.2379,22400.0
2015-02-09 14:10:00,96.46,96.49,96.34,96.35,22700.0,87.2379,87.265,87.1293,87.1384,22700.0
2015-02-09 14:20:00,96.35,96.48,96.32,96.46,23300.0,87.1384,87.256,87.1113,87.2379,23300.0
2015-02-09 14:30:00,96.47,96.53,96.44,96.51,22400.0,87.2469,87.3012,87.2198,87.2831,22400.0
2015-02-09 14:40:00,96.51,96.52,96.35,96.36,18300.0,87.2831,87.2921,87.1384,87.1474,18300.0
2015-02-09 14:50:00,96.39,96.43,96.29,96.3,28800.0,87.1746,87.2107,87.0841,87.0932,28800.0
2015-02-09 15:00:00,96.31,96.32,96.16,96.2,78000.0,87.1022,87.1113,86.9665,87.0027,78000.0
2015-02-09 15:10:00,96.2,96.27,96.16,96.16,16200.0,87.0027,87.066,86.9665,86.9665,16200.0
2015-02-09 15:20:00,96.16,96.36,96.13,96.36,40300.0,86.9665,87.1474,86.9394,87.1474,40300.0
2015-02-09 15:30:00,96.36,96.36,96.22,96.28,41800.0,87.1474,87.1474,87.0208,87.0751,41800.0
2015-02-09 15:40:00,96.28,96.47,96.28,96.44,29900.0,87.0751,87.2469,87.0751,87.2198,29900.0
2015-02-09 15:50:00,96.43,96.43,96.3,96.33,77200.0,87.2107,87.2107,87.0932,87.1203,77200.0
2015-02-10 09:30:00,96.95,96.95,96.79,96.87,25800.0,87.681,87.681,87.5363,87.6087,25800.0
2015-02-10 09:40:00,96.88,96.95,96.8,96.95,19100.0,87.6177,87.681,87.5454,87.681,19100.0
2015-02-10 09:50:00,96.94,96.98,96.72,96.77,25800.0,87.672,87.7082,87.473,87.5182,25800.0
2015-02-10 10:00:00,96.82,96.83,96.71,96.75,22100.0,87.5634,87.5725,87.464,87.5001,22100.0
2015-02-10 10:10:00,96.76,96.92,96.76,96.78,20300.0,87.5092,87.6539,87.5092,87.5273,20300.0
2015-02-10 10:20:00,96.8,96.8,96.64,96.69,42900.0,87.5454,87.5454,87.4007,87.4459,42900.0
2015-02-10 10:30:00,96.68,96.74,96.6,96.71,19600.0,87.4368,87.4911,87.3645,87.464,19600.0
2015-02-10 10:40:00,96.74,96.79,96.54,96.55,18400.0,87.4911,87.5363,87.3102,87.3193,18400.0
2015-02-10 10:50:00,96.54,96.7,96.54,96.7,17200.0,87.3102,87.4549,87.3102,87.4549,17200.0
2015-02-10 11:00:00,96.72,96.76,96.65,96.76,14100.0,87.473,87.5092,87.4097,87.5092,14100.0
2015-02-10 11:10:00,96.79,96.9,96.78,96.88,25600.0,87.5363,87.6358,87.5273,87.6177,25600.0
2015-02-10 11:20:00,96.88,96.93,96.84,96.92,28900.0,87.6177,87.6629,87.5815,87.6539,28900.0
2015-02-10 11:30:00,96.93,96.98,96.9,96.94,17600.0,87.6629,87.7082,87.6358,87.672,17600.0
2015-02-10 11:40:00,96.96,97.02,96.95,97.02,67300.0,87.6901,87.7443,87.681,87.7443,67300.0
2015-02-10 11:50:00,97.01,97.03,96.95,97.02,43800.0,87.7353,87.7534,87.681,87.7443,43800.0
2015-02-10 12:00:00,97.01,97.02,96.92,96.98,47400.0,87.7353,87.7443,87.6539,87.7082,47400.0
2015-02-10 12:10:00,97.02,97.21,97.02,97.21,17700.0,87.7443,87.9162,87.7443,87.9162,17700.0
2015-02-10 12:20:00,97.21,97.21,97.11,97.12,4700.0,87.9162,87.9162,87.8257,87.8348,4700.0
2015-02-10 12:30:00,97.13,97.13,97.04,97.12,375300.0,87.8438,87.8438,87.7624,87.8348,375300.0
2015-02-10 12:40:00,97.12,97.16,97.08,97.16,51900.0,87.8348,87.8709,87.7986,87.8709,51900.0
2015-02-10 12:50:00,97.13,97.15,97.09,97.13,57200.0,87.8438,87.8619,87.8076,87.8438,57200.0
2015-02-10 13:00:00,97.16,97.16,97.12,97.16,8100.0,87.8709,87.8709,87.8348,87.8709,8100.0
2015-02-10 13:10:00,97.15,97.21,97.15,97.16,33900.0,87.8619,87.9162,87.8619,87.8709,33900.0
2015-02-10 13:20:00,97.15,97.16,97.03,97.11,107800.0,87.8619,87.8709,87.7534,87.8257,107800.0
2015-02-10 13:30:00,97.1,97.18,97.08,97.17,52000.0,87.8167,87.889,87.7986,87.88,52000.0
2015-02-10 13:40:00,97.16,97.2,97.1,97.18,95000.0,87.8709,87.9071,87.8167,87.889,95000.0
2015-02-10 13:50:00,97.18,97.23,97.1,97.1,44600.0,87.889,87.9342,87.8167,87.8167,44600.0
2015-02-10 14:00:00,97.11,97.18,97.1,97.18,48100.0,87.8257,87.889,87.8167,87.889,48100.0
2015-02-10 14:10:00,97.18,97.18,97.14,97.18,33700.0,87.889,87.889,87.8529,87.889,33700.0
2015-02-10 14:20:00,97.19,97.28,97.16,97.28,20200.0,87.8981,87.9795,87.8709,87.9795,20200.0
2015-02-10 14:30:00,97.27,97.41,97.24,97.38,43700.0,87.9704,88.097,87.9433,88.0699,43700.0
2015-02-10 14:40:00,97.39,97.42,97.35,97.39,37400.0,88.079,88.1061,88.0428,88.079,37400.0
2015-02-10 14:50:00,97.38,97.54,97.37,97.54,31300.0,88.0699,88.2146,88.0609,88.2146,31300.0
2015-02-10 15:00:00,97.53,97.54,97.47,97.52,19900.0,88.2056,88.2146,88.1513,88.1965,19900.0
2015-02-10 15:10:00,97.52,97.53,97.45,97.5,10600.0,88.1965,88.2056,88.1332,88.1784,10600.0
2015-02-10 15:20:00,97.49,97.6,97.46,97.6,44400.0,88.1694,88.2689,88.1423,88.2689,44400.0
2015-02-10 15:30:00,97.6,97.61,97.54,97.61,21500.0,88.2689,88.2779,88.2146,88.2779,21500.0
2015-02-10 15:40:00,97.6,97.65,97.54,97.55,59300.0,88.2689,88.3141,88.2146,88.2237,59300.0
2015-02-10 15:50:00,97.56,97.59,97.46,97.51,98500.0,88.2327,88.2598,88.1423,88.1875,98500.0
2015-02-11 09:30:00,97.42,97.62,97.42,97.61,29100.0,88.1061,88.287,88.1061,88.2779,29100.0
2015-02-11 09:40:00,97.61,97.68,97.58,97.63,54400.0,88.2779,88.3412,88.2508,88.296,54400.0
2015-02-11 09:50:00,97.63,97.74,97.58,97.73,23300.0,88.296,88.3955,88.2508,88.3864,23300.0
2015-02-11 10:00:00,97.73,97.73,97.61,97.63,29100.0,88.3864,88.3864,88.2779,88.296,29100.0
2015-02-11 10:10:00,97.65,97.7,97.58,97.6,50600.0,88.3141,88.3593,88.2508,88.2689,50600.0
2015-02-11 10:20:00,97.59,97.63,97.57,97.59,19600.0,88.2598,88.296,88.2417,88.2598,19600.0
2015-02-11 10:30:00,97.59,97.67,97.52,97.65,30600.0,88.2598,88.3322,88.1965,88.3141,30600.0
2015-02-11 10:40:00,97.64,97.71,97.63,97.65,33700.0,88.3051,88.3684,88.296,88.3141,33700.0
2015-02-11 10:50:00,97.65,97.7,97.64,97.67,27700.0,88.3141,88.3593,88.3051,88.3322,27700.0
2015-02-11 11:00:00,97.68,97.8,97.68,97.76,27800.0,88.3412,88.4498,88.3412,88.4136,27800.0
2015-02-11 11:10:00,97.79,97.82,97.71,97.73,30900.0,88.4407,88.4678,88.3684,88.3864,30900.0
2015-02-11 11:20:00,97.72,97.74,97.69,97.71,17400.0,88.3774,88.3955,88.3503,88.3684,17400.0
2015-02-11 11:30:00,97.71,97.74,97.61,97.73,46400.0,88.3684,88.3955,88.2779,88.3864,46400.0
2015-02-11 11:40:00,97.74,97.77,97.7,97.76,17400.0,88.3955,88.4226,88.3593,88.4136,17400.0
2015-02-11 11:50:00,97.75,97.77,97.73,97.74,29900.0,88.4045,88.4226,88.3864,88.3955,29900.0
2015-02-11 12:00:00,97.73,97.75,97.67,97.72,12900.0,88.3864,88.4045,88.3322,88.3774,12900.0
2015-02-11 12:10:00,97.71,97.72,97.68,97.7,10000.0,88.3684,88.3774,88.3412,88.3593,10000.0
2015-02-11 12:20:00,97.71,97.76,97.7,97.73,14400.0,88.3684,88.4136,88.3593,88.3864,14400.0
2015-02-11 12:30:00,97.74,97.77,97.72,97.74,12900.0,88.3955,88.4226,88.3774,88.3955,12900.0
2015-02-11 12:40:00,97.73,97.73,97.56,97.58,14000.0,88.3864,88.3864,88.2327,88.2508,14000.0
2015-02-11 12:50:00,97.6,97.61,97.46,97.51,27700.0,88.2689,88.2779,88.1423,88.1875,27700.0
2015-02-11 13:00:00,97.51,97.54,97.38,97.41,18900.0,88.1875,88.2146,88.0699,88.097,18900.0
2015-02-11 13:10:00,97.41,97.44,97.26,97.33,41800.0,88.097,88.1242,87.9614,88.0247,41800.0
2015-02-11 13:20:00,97.31,97.43,97.29,97.41,54700.0,88.0066,88.1151,87.9885,88.097,54700.0
2015-02-11 13:30:00,97.43,97.45,97.37,97.43,13200.0,88.1151,88.1332,88.0609,88.1151,13200.0
2015-02-11 13:40:00,97.42,97.47,97.38,97.4,12500.0,88.1061,88.1513,88.0699,88.088,12500.0
2015-02-11 13:50:00,97.4,97.62,97.34,97.55,28200.0,88.088,88.287,88.0337,88.2237,28200.0
2015-02-11 14:00:00,97.54,97.65,97.5,97.64,47000.0,88.2146,88.3141,88.1784,88.3051,47000.0
2015-02-11 14:10:00,97.61,97.66,97.53,97.58,20800.0,88.2779,88.3231,88.2056,88.2508,20800.0
2015-02-11 14:20:00,97.59,97.62,97.47,97.54,23500.0,88.2598,88.287,88.1513,88.2146,23500.0
2015-02-11 14:30:00,97.53,97.68,97.53,97.68,69200.0,88.2056,88.3412,88.2056,88.3412,69200.0
2015-02-11 14:40:00,97.7,97.76,97.66,97.73,40100.0,88.3593,88.4136,88.3231,88.3864,40100.0
2015-02-11 14:50:00,97.73,97.75,97.66,97.69,42700.0,88.3864,88.4045,88.3231,88.3503,42700.0
2015-02-11 15:00:00,97.69,97.74,97.67,97.71,21000.0,88.3503,88.3955,88.3322,88.3684,21000.0
2015-02-11 15:10:00,97.7,97.73,97.65,97.7,29800.0,88.3593,88.3864,88.3141,88.3593,29800.0
2015-02-11 15:20:00,97.7,97.99,97.7,97.9,53200.0,88.3593,88.6216,88.3593,88.5402,53200.0
2015-02-11 15:30:00,97.91,97.94,97.75,97.86,85600.0,88.5492,88.5764,88.4045,88.504,85600.0
2015-02-11 15:40:00,97.87,97.91,97.66,97.68,113300.0,88.5131,88.5492,88.3231,88.3412,113300.0
2015-02-11 15:50:00,97.69,97.78,97.65,97.77,98300.0,88.3503,88.4317,88.3141,88.4226,98300.0
2015-02-12 09:30:00,98.23,98.25,98.1,98.19,77500.0,88.8386,88.8567,88.7211,88.8025,77500.0
2015-02-12 09:40:00,98.2,98.26,98.06,98.25,31500.0,88.8115,88.8658,88.6849,88.8567,31500.0
2015-02-12 09:50:00,98.28,98.35,98.24,98.3,14600.0,88.8839,88.9472,88.8477,88.902,14600.0
2015-02-12 10:00:00,98.33,98.39,98.29,98.37,22700.0,88.9291,88.9833,88.8929,88.9653,22700.0
2015-02-12 10:10:00,98.35,98.42,98.33,98.35,12900.0,88.9472,89.0105,88.9291,88.9472,12900.0
2015-02-12 10:20:00,98.35,98.38,98.23,98.23,20800.0,88.9472,88.9743,88.8386,88.8386,20800.0
2015-02-12 10:30:00,98.22,98.33,98.21,98.31,27800.0,88.8296,88.9291,88.8206,88.911,27800.0
2015-02-12 10:40:00,98.3,98.38,98.29,98.34,48000.0,88.902,88.9743,88.8929,88.9381,48000.0
2015-02-12 10:50:00,98.36,98.37,98.28,98.32,16900.0,88.9562,88.9653,88.8839,88.92,16900.0
2015-02-12 11:00:00,98.32,98.33,98.24,98.31,19000.0,88.92,88.9291,88.8477,88.911,19000.0
2015-02-12 11:10:00,98.29,98.37,98.25,98.28,31300.0,88.8929,88.9653,88.8567,88.8839,31300.0
2015-02-12 11:20:00,98.28,98.28,98.17,98.23,17500.0,88.8839,88.8839,88.7844,88.8386,17500.0
2015-02-12 11:30:00,98.24,98.33,98.21,98.3,14400.0,88.8477,88.9291,88.8206,88.902,14400.0
2015-02-12 11:40:00,98.3,98.36,98.27,98.36,16000.0,88.902,88.9562,88.8748,88.9562,16000.0
2015-02-12 11:50:00,98.37,98.4,98.33,98.36,52300.0,88.9653,88.9924,88.9291,88.9562,52300.0
2015-02-12 12:00:00,98.35,98.39,98.35,98.38,48400.0,88.9472,88.9833,88.9472,88.9743,48400.0
2015-02-12 12:10:00,98.38,98.44,98.37,98.43,26000.0,88.9743,89.0286,88.9653,89.0195,26000.0
2015-02-12 12:20:00,98.42,98.46,98.39,98.46,7600.0,89.0105,89.0467,88.9833,89.0467,7600.0
2015-02-12 12:30:00,98.48,98.52,98.45,98.45,41600.0,89.0647,89.1009,89.0376,89.0376,41600.0
2015-02-12 12:40:00,98.45,98.48,98.39,98.4,14600.0,89.0376,89.0647,88.9833,88.9924,14600.0
2015-02-12 12:50:00,98.4,98.47,98.4,98.46,14700.0,88.9924,89.0557,88.9924,89.0467,14700.0
2015-02-12 13:00:00,98.46,98.54,98.45,98.5,22500.0,89.0467,89.119,89.0376,89.0828,22500.0
2015-02-12 13:10:00,98.48,98.56,98.48,98.51,18600.0,89.0647,89.1371,89.0647,89.0919,18600.0
2015-02-12 13:20:00,98.51,98.54,98.44,98.51,13500.0,89.0919,89.119,89.0286,89.0919,13500.0
2015-02-12 13:30:00,98.51,98.58,98.5,98.57,16100.0,89.0919,89.1552,89.0828,89.1461,16100.0
2015-02-12 13:40:00,98.58,98.61,98.53,98.54,39600.0,89.1552,89.1823,89.11,89.119,39600.0
2015-02-12 13:50:00,98.54,98.59,98.52,98.58,18400.0,89.119,89.1642,89.1009,89.1552,18400.0
2015-02-12 14:00:00,98.58,98.6,98.51,98.58,59300.0,89.1552,89.1733,89.0919,89.1552,59300.0
2015-02-12 14:10:00,98.57,98.57,98.47,98.49,41000.0,89.1461,89.1461,89.0557,89.0738,41000.0
2015-02-12 14:20:00,98.5,98.55,98.46,98.5,19400.0,89.0828,89.1281,89.0467,89.0828,19400.0
2015-02-12 14:30:00,98.5,98.51,98.45,98.48,105300.0,89.0828,89.0919,89.0376,89.0647,105300.0
2015-02-12 14:40:00,98.48,98.58,98.46,98.58,132200.0,89.0647,89.1552,89.0467,89.1552,132200.0
2015-02-12 14:50:00,98.58,98.59,98.55,98.58,26200.0,89.1552,89.1642,89.1281,89.1552,26200.0
2015-02-12 15:00:00,98.59,98.61,98.55,98.59,52500.0,89.1642,89.1823,89.1281,89.1642,52500.0
2015-02-12 15:10:00,98.59,98.62,98.56,98.62,60200.0,89.1642,89.1914,89.1371,89.1914,60200.0
2015-02-12 15:20:00,98.62,98.64,98.57,98.58,80900.0,89.1914,89.2094,89.1461,89.1552,80900.0
2015-02-12 15:30:00,98.58,98.59,98.5,98.55,96000.0,89.1552,89.1642,89.0828,89.1281,96000.0
2015-02-12 15:40:00,98.55,98.65,98.54,98.64,66000.0,89.1281,89.2185,89.119,89.2094,66000.0
2015-02-12 15:50:00,98.65,98.66,98.59,98.65,58900.0,89.2185,89.2275,89.1642,89.2185,58900.0
2015-02-13 09:30:00,98.65,98.9,98.65,98.87,232000.0,89.2185,89.4446,89.2185,89.4175,232000.0
2015-02-13 09:40:00,98.9,98.94,98.84,98.87,6400.0,89.4446,89.4808,89.3903,89.4175,6400.0
2015-02-13 09:50:00,98.9,98.9,98.82,98.88,8000.0,89.4446,89.4446,89.3722,89.4265,8000.0
2015-02-13 10:00:00,98.86,98.92,98.71,98.73,64600.0,89.4084,89.4627,89.2728,89.2908,64600.0
2015-02-13 10:10:00,98.7,98.84,98.7,98.8,20300.0,89.2637,89.3903,89.2637,89.3541,20300.0
2015-02-13 10:20:00,98.8,98.91,98.72,98.88,62000.0,89.3541,89.4536,89.2818,89.4265,62000.0
2015-02-13 10:30:00,98.88,98.91,98.78,98.83,70600.0,89.4265,89.4536,89.3361,89.3813,70600.0
2015-02-13 10:40:00,98.82,98.82,98.75,98.78,66800.0,89.3722,89.3722,89.3089,89.3361,66800.0
2015-02-13 10:50:00,98.8,98.89,98.79,98.87,61500.0,89.3541,89.4355,89.3451,89.4175,61500.0
2015-02-13 11:00:00,98.88,98.98,98.88,98.96,47700.0,89.4265,89.5169,89.4265,89.4989,47700.0
2015-02-13 11:10:00,98.96,99.0,98.95,98.99,690700.0,89.4989,89.535,89.4898,89.526,690700.0
2015-02-13 11:20:00,98.99,98.99,98.93,98.96,12700.0,89.526,89.526,89.4717,89.4989,12700.0
2015-02-13 11:30:00,98.96,98.98,98.91,98.96,30400.0,89.4989,89.5169,89.4536,89.4989,30400.0
2015-02-13 11:40:00,98.97,99.06,98.96,99.06,43500.0,89.5079,89.5893,89.4989,89.5893,43500.0
2015-02-13 11:50:00,99.06,99.09,99.02,99.07,42900.0,89.5893,89.6164,89.5531,89.5983,42900.0
2015-02-13 12:00:00,99.06,99.08,99.02,99.03,27000.0,89.5893,89.6074,89.5531,89.5622,27000.0
2015-02-13 12:10:00,99.03,99.04,98.97,98.99,32300.0,89.5622,89.5712,89.5079,89.526,32300.0
2015-02-13 12:20:00,98.99,99.0,98.95,98.96,40700.0,89.526,89.535,89.4898,89.4989,40700.0
2015-02-13 12:30:00,98.96,98.99,98.92,98.95,33200.0,89.4989,89.526,89.4627,89.4898,33200.0
2015-02-13 12:40:00,98.95,98.96,98.92,98.92,15300.0,89.4898,89.4989,89.4627,89.4627,15300.0
2015-02-13 12:50:00,98.94,98.98,98.93,98.93,17800.0,89.4808,89.5169,89.4717,89.4717,17800.0
2015-02-13 13:00:00,98.94,99.0,98.93,98.98,11100.0,89.4808,89.535,89.4717,89.5169,11100.0
2015-02-13 13:10:00,98.98,99.03,98.97,98.99,27200.0,89.5169,89.5622,89.5079,89.526,27200.0
2015-02-13 13:20:00,98.99,98.99,98.89,98.89,41900.0,89.526,89.526,89.4355,89.4355,41900.0
2015-02-13 13:30:00,98.88,98.88,98.72,98.8,29000.0,89.4265,89.4265,89.2818,89.3541,29000.0
2015-02-13 13:40:00,98.81,98.84,98.73,98.81,24300.0,89.3632,89.3903,89.2908,89.3632,24300.0
2015-02-13 13:50:00,98.82,98.89,98.82,98.86,65300.0,89.3722,89.4355,89.3722,89.4084,65300.0
2015-02-13 14:00:00,98.86,98.91,98.84,98.88,26500.0,89.4084,89.4536,89.3903,89.4265,26500.0
2015-02-13 14:10:00,98.89,98.92,98.84,98.89,41000.0,89.4355,89.4627,89.3903,89.4355,41000.0
2015-02-13 14:20:00,98.9,99.0,98.9,98.97,51500.0,89.4446,89.535,89.4446,89.5079,51500.0
2015-02-13 14:30:00,98.97,98.97,98.93,98.93,28600.0,89.5079,89.5079,89.4717,89.4717,28600.0
2015-02-13 14:40:00,98.93,99.0,98.92,98.98,19000.0,89.4717,89.535,89.4627,89.5169,19000.0
2015-02-13 14:50:00,98.98,99.01,98.94,99.01,27600.0,89.5169,89.5441,89.4808,89.5441,27600.0
2015-02-13 15:00:00,99.01,99.14,98.98,99.08,30100.0,89.5441,89.6616,89.5169,89.6074,30100.0
2015-02-13 15:10:00,99.09,99.16,99.09,99.13,26000.0,89.6164,89.6797,89.6164,89.6526,26000.0
2015-02-13 15:20:00,99.13,99.18,99.07,99.14,15200.0,89.6526,89.6978,89.5983,89.6616,15200.0
2015-02-13 15:30:00,99.14,99.17,99.09,99.14,39500.0,89.6616,89.6888,89.6164,89.6616,39500.0
2015-02-13 15:40:00,99.14,99.2,99.12,99.19,49500.0,89.6616,89.7159,89.6436,89.7069,49500.0
2015-02-13 15:50:00,99.19,99.26,99.19,99.25,76200.0,89.7069,89.7702,89.7069,89.7611,76200.0
2015-02-17 09:30:00,99.01,99.19,98.95,98.96,60700.0,89.5441,89.7069,89.4898,89.4989,60700.0
2015-02-17 09:40:00,98.95,99.02,98.93,98.97,23500.0,89.4898,89.5531,89.4717,89.5079,23500.0
2015-02-17 09:50:00,98.97,99.1,98.95,99.1,24600.0,89.5079,89.6255,89.4898,89.6255,24600.0
2015-02-17 10:00:00,99.08,99.19,99.05,99.16,8100.0,89.6074,89.7069,89.5802,89.6797,8100.0
2015-02-17 10:10:00,99.14,99.19,99.1,99.11,44400.0,89.6616,89.7069,89.6255,89.6345,44400.0
2015-02-17 10:20:00,99.13,99.16,99.07,99.15,14200.0,89.6526,89.6797,89.5983,89.6707,14200.0
2015-02-17 10:30:00,99.15,99.19,99.13,99.15,13300.0,89.6707,89.7069,89.6526,89.6707,13300.0
2015-02-17 10:40:00,99.15,99.2,99.13,99.17,15900.0,89.6707,89.7159,89.6526,89.6888,15900.0
2015-02-17 10:50:00,99.16,99.18,98.99,99.05,45900.0,89.6797,89.6978,89.526,89.5802,45900.0
2015-02-17 11:00:00,99.04,99.08,99.02,99.05,15400.0,89.5712,89.6074,89.5531,89.5802,15400.0
2015-02-17 11:10:00,99.06,99.1,99.01,99.08,14700.0,89.5893,89.6255,89.5441,89.6074,14700.0
2015-02-17 11:20:00,99.1,99.19,99.09,99.18,21500.0,89.6255,89.7069,89.6164,89.6978,21500.0
2015-02-17 11:30:00,99.16,99.21,99.16,99.19,11200.0,89.6797,89.725,89.6797,89.7069,11200.0
2015-02-17 11:40:00,99.2,99.23,99.15,99.19,47600.0,89.7159,89.743,89.6707,89.7069,47600.0
2015-02-17 11:50:00,99.21,99.25,99.19,99.23,38900.0,89.725,89.7611,89.7069,89.743,38900.0
2015-02-17 12:00:00,99.24,99.29,99.23,99.23,26800.0,89.7521,89.7973,89.743,89.743,26800.0
2015-02-17 12:10:00,99.25,99.25,99.18,99.21,19800.0,89.7611,89.7611,89.6978,89.725,19800.0
2015-02-17 12:20:00,99.2,99.25,99.19,99.25,198500.0,89.7159,89.7611,89.7069,89.7611,198500.0
2015-02-17 12:30:00,99.25,99.35,99.24,99.31,54500.0,89.7611,89.8516,89.7521,89.8154,54500.0
2015-02-17 12:40:00,99.3,99.31,99.26,99.28,23500.0,89.8063,89.8154,89.7702,89.7883,23500.0
2015-02-17 12:50:00,99.31,99.31,99.26,99.29,12700.0,89.8154,89.8154,89.7702,89.7973,12700.0
2015-02-17 13:00:00,99.3,99.4,99.29,99.38,39300.0,89.8063,89.8968,89.7973,89.8787,39300.0
2015-02-17 13:10:00,99.38,99.43,99.35,99.41,19700.0,89.8787,89.9239,89.8516,89.9058,19700.0
2015-02-17 13:20:00,99.41,99.46,99.39,99.45,24700.0,89.9058,89.951,89.8877,89.942,24700.0
2015-02-17 13:30:00,99.46,99.46,99.38,99.38,21700.0,89.951,89.951,89.8787,89.8787,21700.0
2015-02-17 13:40:00,99.37,99.41,99.37,99.39,80800.0,89.8697,89.9058,89.8697,89.8877,80800.0
2015-02-17 13:50:00,99.39,99.39,99.32,99.36,21900.0,89.8877,89.8877,89.8244,89.8606,21900.0
2015-02-17 14:00:00,99.36,99.37,99.3,99.33,28600.0,89.8606,89.8697,89.8063,89.8335,28600.0
2015-02-17 14:10:00,99.32,99.35,99.3,99.32,25500.0,89.8244,89.8516,89.8063,89.8244,25500.0
2015-02-17 14:20:00,99.33,99.35,99.29,99.32,13400.0,89.8335,89.8516,89.7973,89.8244,13400.0
2015-02-17 14:30:00,99.32,99.37,99.3,99.31,35300.0,89.8244,89.8697,89.8063,89.8154,35300.0
2015-02-17 14:40:00,99.32,99.36,99.29,99.36,43200.0,89.8244,89.8606,89.7973,89.8606,43200.0
2015-02-17 14:50:00,99.36,99.36,99.25,99.25,20000.0,89.8606,89.8606,89.7611,89.7611,20000.0
2015-02-17 15:00:00,99.27,99.35,99.25,99.33,75900.0,89.7792,89.8516,89.7611,89.8335,75900.0
2015-02-17 15:10:00,99.34,99.35,99.29,99.32,20200.0,89.8425,89.8516,89.7973,89.8244,20200.0
2015-02-17 15:20:00,99.32,99.37,99.29,99.33,84800.0,89.8244,89.8697,89.7973,89.8335,84800.0
2015-02-17 15:30:00,99.33,99.33,99.22,99.26,49400.0,89.8335,89.8335,89.734,89.7702,49400.0
2015-02-17 15:40:00,99.26,99.28,99.2,99.23,31900.0,89.7702,89.7883,89.7159,89.743,31900.0
2015-02-17 15:50:00,99.23,99.36,99.21,99.35,82900.0,89.743,89.8606,89.725,89.8516,82900.0
2015-02-18 09:30:00,99.21,99.31,99.13,99.26,31300.0,89.725,89.8154,89.6526,89.7702,31300.0
2015-02-18 09:40:00,99.32,99.33,99.28,99.31,16000.0,89.8244,89.8335,89.7883,89.8154,16000.0
2015-02-18 09:50:00,99.33,99.33,99.22,99.26,34000.0,89.8335,89.8335,89.734,89.7702,34000.0
2015-02-18 10:00:00,99.26,99.3,99.18,99.29,18100.0,89.7702,89.8063,89.6978,89.7973,18100.0
2015-02-18 10:10:00,99.27,99.27,99.16,99.2,18300.0,89.7792,89.7792,89.6797,89.7159,18300.0
2015-02-18 10:20:00,99.19,99.21,99.1,99.17,28200.0,89.7069,89.725,89.6255,89.6888,28200.0
2015-02-18 10:30:00,99.17,99.32,99.17,99.32,39200.0,89.6888,89.8244,89.6888,89.8244,39200.0
2015-02-18 10:40:00,99.33,99.37,99.33,99.35,19100.0,89.8335,89.8697,89.8335,89.8516,19100.0
2015-02-18 10:50:00,99.34,99.39,99.32,99.33,21100.0,89.8425,89.8877,89.8244,89.8335,21100.0
2015-02-18 11:00:00,99.32,99.35,99.29,99.29,34500.0,89.8244,89.8516,89.7973,89.7973,34500.0
2015-02-18 11:10:00,99.3,99.32,99.28,99.31,10400.0,89.8063,89.8244,89.7883,89.8154,10400.0
2015-02-18 11:20:00,99.3,99.36,99.28,99.35,14000.0,89.8063,89.8606,89.7883,89.8516,14000.0
2015-02-18 11:30:00,99.36,99.39,99.34,99.39,20800.0,89.8606,89.8877,89.8425,89.8877,20800.0
2015-02-18 11:40:00,99.39,99.39,99.32,99.33,27600.0,89.8877,89.8877,89.8244,89.8335,27600.0
2015-02-18 11:50:00,99.33,99.38,99.33,99.34,69400.0,89.8335,89.8787,89.8335,89.8425,69400.0
2015-02-18 12:00:00,99.34,99.4,99.34,99.35,15700.0,89.8425,89.8968,89.8425,89.8516,15700.0
2015-02-18 12:10:00,99.35,99.36,99.34,99.35,22900.0,89.8516,89.8606,89.8425,89.8516,22900.0
2015-02-18 12:20:00,99.35,99.37,99.31,99.35,26400.0,89.8516,89.8697,89.8154,89.8516,26400.0
2015-02-18 12:30:00,99.35,99.37,99.26,99.29,28500.0,89.8516,89.8697,89.7702,89.7973,28500.0
2015-02-18 12:40:00,99.28,99.3,99.22,99.28,45600.0,89.7883,89.8063,89.734,89.7883,45600.0
2015-02-18 12:50:00,99.27,99.28,99.23,99.26,15500.0,89.7792,89.7883,89.743,89.7702,15500.0
2015-02-18 13:00:00,99.26,99.3,99.25,99.28,26600.0,89.7702,89.8063,89.7611,89.7883,26600.0
2015-02-18 13:10:00,99.29,99.31,99.26,99.3,26100.0,89.7973,89.8154,89.7702,89.8063,26100.0
2015-02-18 13:20:00,99.3,99.3,99.23,99.28,29400.0,89.8063,89.8063,89.743,89.7883,29400.0
2015-02-18 13:30:00,99.3,99.33,99.27,99.31,27100.0,89.8063,89.8335,89.7792,89.8154,27100.0
2015-02-18 13:40:00,99.31,99.34,99.28,99.29,62800.0,89.8154,89.8425,89.7883,89.7973,62800.0
2015-02-18 13:50:00,99.3,99.34,99.27,99.28,40000.0,89.8063,89.8425,89.7792,89.7883,40000.0
2015-02-18 14:00:00,99.29,99.55,99.29,99.47,142700.0,89.7973,90.0324,89.7973,89.9601,142700.0
2015-02-18 14:10:00,99.48,99.53,99.43,99.45,53800.0,89.9691,90.0144,89.9239,89.942,53800.0
2015-02-18 14:20:00,99.45,99.47,99.3,99.32,59700.0,89.942,89.9601,89.8063,89.8244,59700.0
2015-02-18 14:30:00,99.32,99.4,99.31,99.38,56800.0,89.8244,89.8968,89.8154,89.8787,56800.0
2015-02-18 14:40:00,99.39,99.46,99.36,99.42,114300.0,89.8877,89.951,89.8606,89.9149,114300.0
2015-02-18 14:50:00,99.42,99.46,99.4,99.45,52300.0,89.9149,89.951,89.8968,89.942,52300.0
2015-02-18 15:00:00,99.45,99.61,99.45,99.58,27600.0,89.942,90.0867,89.942,90.0596,27600.0
2015-02-18 15:10:00,99.57,99.6,99.52,99.6,24100.0,90.0505,90.0777,90.0053,90.0777,24100.0
2015-02-18 15:20:00,99.59,99.59,99.55,99.58,20900.0,90.0686,90.0686,90.0324,90.0596,20900.0
2015-02-18 15:30:00,99.57,99.59,99.52,99.54,29400.0,90.0505,90.0686,90.0053,90.0234,29400.0
2015-02-18 15:40:00,99.53,99.55,99.47,99.49,47600.0,90.0144,90.0324,89.9601,89.9782,47600.0
2015-02-18 15:50:00,99.5,99.59,99.49,99.59,68400.0,89.9872,90.0686,89.9782,90.0686,68400.0
2015-02-19 09:30:00,99.37,99.45,99.36,99.42,39600.0,89.8697,89.942,89.8606,89.9149,39600.0
2015-02-19 09:40:00,99.44,99.57,99.44,99.52,13400.0,89.933,90.0505,89.933,90.0053,13400.0
2015-02-19 09:50:00,99.54,99.62,99.53,99.6,5700.0,90.0234,90.0958,90.0144,90.0777,5700.0
2015-02-19 10:00:00,99.58,99.67,99.51,99.65,93200.0,90.0596,90.141,89.9963,90.1229,93200.0
2015-02-19 10:10:00,99.66,99.72,99.63,99.7,97800.0,90.1319,90.1862,90.1048,90.1681,97800.0
2015-02-19 10:20:00,99.71,99.78,99.69,99.74,24900.0,90.1771,90.2405,90.1591,90.2043,24900.0
2015-02-19 10:30:00,99.75,99.8,99.72,99.79,19300.0,90.2133,90.2585,90.1862,90.2495,19300.0
2015-02-19 10:40:00,99.79,99.8,99.75,99.79,23300.0,90.2495,90.2585,90.2133,90.2495,23300.0
2015-02-19 10:50:00,99.77,99.79,99.75,99.76,12300.0,90.2314,90.2495,90.2133,90.2224,12300.0
2015-02-19 11:00:00,99.77,99.79,99.71,99.72,29000.0,90.2314,90.2495,90.1771,90.1862,29000.0
2015-02-19 11:10:00,99.72,99.82,99.71,99.82,33800.0,90.1862,90.2766,90.1771,90.2766,33800.0
2015-02-19 11:20:00,99.81,99.88,99.8,99.85,16600.0,90.2676,90.3309,90.2585,90.3038,16600.0
2015-02-19 11:30:00,99.85,99.88,99.82,99.82,141900.0,90.3038,90.3309,90.2766,90.2766,141900.0
2015-02-19 11:40:00,99.83,99.91,99.83,99.86,16700.0,90.2857,90.358,90.2857,90.3128,16700.0
2015-02-19 11:50:00,99.87,99.89,99.84,99.86,29300.0,90.3219,90.3399,90.2947,90.3128,29300.0
2015-02-19 12:00:00,99.86,99.88,99.8,99.84,21100.0,90.3128,90.3309,90.2585,90.2947,21100.0
2015-02-19 12:10:00,99.84,99.85,99.79,99.81,17100.0,90.2947,90.3038,90.2495,90.2676,17100.0
2015-02-19 12:20:00,99.82,99.83,99.76,99.77,13100.0,90.2766,90.2857,90.2224,90.2314,13100.0
2015-02-19 12:30:00,99.77,99.79,99.61,99.68,22500.0,90.2314,90.2495,90.0867,90.15,22500.0
2015-02-19 12:40:00,99.69,99.72,99.67,99.7,15000.0,90.1591,90.1862,90.141,90.1681,15000.0
2015-02-19 12:50:00,99.72,99.74,99.68,99.74,86300.0,90.1862,90.2043,90.15,90.2043,86300.0
2015-02-19 13:00:00,99.74,99.74,99.67,99.71,18100.0,90.2043,90.2043,90.141,90.1771,18100.0
2015-02-19 13:10:00,99.71,99.72,99.67,99.72,11800.0,90.1771,90.1862,90.141,90.1862,11800.0
2015-02-19 13:20:00,99.72,99.77,99.67,99.7,14100.0,90.1862,90.2314,90.141,90.1681,14100.0
2015-02-19 13:30:00,99.7,99.74,99.68,99.74,37100.0,90.1681,90.2043,90.15,90.2043,37100.0
2015-02-19 13:40:00,99.74,99.77,99.71,99.76,26100.0,90.2043,90.2314,90.1771,90.2224,26100.0
2015-02-19 13:50:00,99.77,99.84,99.75,99.82,12800.0,90.2314,90.2947,90.2133,90.2766,12800.0
2015-02-19 14:00:00,99.83,99.87,99.83,99.84,32800.0,90.2857,90.3219,90.2857,90.2947,32800.0
2015-02-19 14:10:00,99.84,99.86,99.82,99.83,10200.0,90.2947,90.3128,90.2766,90.2857,10200.0
2015-02-19 14:20:00,99.81,99.82,99.77,99.78,41200.0,90.2676,90.2766,90.2314,90.2405,41200.0
2015-02-19 14:30:00,99.77,99.8,99.7,99.74,37100.0,90.2314,90.2585,90.1681,90.2043,37100.0
2015-02-19 14:40:00,99.73,99.79,99.73,99.77,29100.0,90.1952,90.2495,90.1952,90.2314,29100.0
2015-02-19 14:50:00,99.79,99.82,99.78,99.81,36000.0,90.2495,90.2766,90.2405,90.2676,36000.0
2015-02-19 15:00:00,99.82,99.89,99.8,99.85,15800.0,90.2766,90.3399,90.2585,90.3038,15800.0
2015-02-19 15:10:00,99.88,99.89,99.84,99.85,20200.0,90.3309,90.3399,90.2947,90.3038,20200.0
2015-02-19 15:20:00,99.84,99.87,99.8,99.83,19300.0,90.2947,90.3219,90.2585,90.2857,19300.0
2015-02-19 15:30:00,99.83,99.83,99.76,99.77,28800.0,90.2857,90.2857,90.2224,90.2314,28800.0
2015-02-19 15:40:00,99.78,99.8,99.72,99.73,28500.0,90.2405,90.2585,90.1862,90.1952,28500.0
2015-02-19 15:50:00,99.7,99.78,99.7,99.78,31300.0,90.1681,90.2405,90.1681,90.2405,31300.0
2015-02-20 09:30:00,99.7,99.76,99.4,99.58,23100.0,90.1681,90.2224,89.8968,90.0596,23100.0
2015-02-20 09:40:00,99.47,99.5,99.35,99.43,15700.0,89.9601,89.9872,89.8516,89.9239,15700.0
2015-02-20 09:50:00,99.4,99.45,99.32,99.37,47800.0,89.8968,89.942,89.8244,89.8697,47800.0
2015-02-20 10:00:00,99.33,99.46,99.3,99.42,36200.0,89.8335,89.951,89.8063,89.9149,36200.0
2015-02-20 10:10:00,99.42,99.56,99.41,99.51,21400.0,89.9149,90.0415,89.9058,89.9963,21400.0
2015-02-20 10:20:00,99.52,99.59,99.51,99.52,15000.0,90.0053,90.0686,89.9963,90.0053,15000.0
2015-02-20 10:30:00,99.5,99.72,99.45,99.72,20000.0,89.9872,90.1862,89.942,90.1862,20000.0
2015-02-20 10:40:00,99.75,99.82,99.68,99.73,30000.0,90.2133,90.2766,90.15,90.1952,30000.0
2015-02-20 10:50:00,99.74,99.81,99.71,99.75,132400.0,90.2043,90.2676,90.1771,90.2133,132400.0
2015-02-20 11:00:00,99.76,99.83,99.73,99.75,20500.0,90.2224,90.2857,90.1952,90.2133,20500.0
2015-02-20 11:10:00,99.74,99.77,99.71,99.72,20900.0,90.2043,90.2314,90.1771,90.1862,20900.0
2015-02-20 11:20:00,99.72,99.79,99.7,99.77,20800.0,90.1862,90.2495,90.1681,90.2314,20800.0
2015-02-20 11:30:00,99.77,99.82,99.74,99.76,25700.0,90.2314,90.2766,90.2043,90.2224,25700.0
2015-02-20 11:40:00,99.76,99.78,99.71,99.75,16900.0,90.2224,90.2405,90.1771,90.2133,16900.0
2015-02-20 11:50:00,99.75,99.78,99.73,99.78,74100.0,90.2133,90.2405,90.1952,90.2405,74100.0
2015-02-20 12:00:00,99.79,99.84,99.76,99.81,9100.0,90.2495,90.2947,90.2224,90.2676,9100.0
2015-02-20 12:10:00,99.81,99.87,99.8,99.86,271100.0,90.2676,90.3219,90.2585,90.3128,271100.0
2015-02-20 12:20:00,99.86,99.88,99.82,99.83,46000.0,90.3128,90.3309,90.2766,90.2857,46000.0
2015-02-20 12:30:00,99.84,100.0,99.78,99.88,68300.0,90.2947,90.4394,90.2405,90.3309,68300.0
2015-02-20 12:40:00,99.86,100.01,99.85,99.94,44900.0,90.3128,90.4485,90.3038,90.3852,44900.0
2015-02-20 12:50:00,99.94,99.96,99.9,99.92,68800.0,90.3852,90.4032,90.349,90.3671,68800.0
2015-02-20 13:00:00,99.91,99.97,99.91,99.94,25100.0,90.358,90.4123,90.358,90.3852,25100.0
2015-02-20 13:10:00,99.94,100.02,99.94,99.99,26800.0,90.3852,90.4575,90.3852,90.4304,26800.0
2015-02-20 13:20:00,99.98,100.07,99.98,100.04,20000.0,90.4213,90.5027,90.4213,90.4756,20000.0
2015-02-20 13:30:00,100.06,100.12,100.03,100.12,20300.0,90.4937,90.5479,90.4666,90.5479,20300.0
2015-02-20 13:40:00,100.13,100.15,100.1,100.13,11700.0,90.557,90.5751,90.5299,90.557,11700.0
2015-02-20 13:50:00,100.14,100.23,100.13,100.19,7500.0,90.566,90.6474,90.557,90.6113,7500.0
2015-02-20 14:00:00,100.2,100.31,100.19,100.27,21400.0,90.6203,90.7198,90.6113,90.6836,21400.0
2015-02-20 14:10:00,100.27,100.29,100.19,100.21,56000.0,90.6836,90.7017,90.6113,90.6293,56000.0
2015-02-20 14:20:00,100.21,100.23,100.18,100.21,23600.0,90.6293,90.6474,90.6022,90.6293,23600.0
2015-02-20 14:30:00,100.21,100.24,100.18,100.21,12700.0,90.6293,90.6565,90.6022,90.6293,12700.0
2015-02-20 14:40:00,100.21,100.25,100.17,100.24,19000.0,90.6293,90.6655,90.5932,90.6565,19000.0
2015-02-20 14:50:00,100.26,100.31,100.25,100.3,20800.0,90.6746,90.7198,90.6655,90.7107,20800.0
2015-02-20 15:00:00,100.3,100.45,100.3,100.44,44800.0,90.7107,90.8464,90.7107,90.8374,44800.0
2015-02-20 15:10:00,100.45,100.48,100.32,100.37,46000.0,90.8464,90.8735,90.7288,90.774,46000.0
2015-02-20 15:20:00,100.36,100.41,100.35,100.39,26300.0,90.765,90.8102,90.756,90.7921,26300.0
2015-02-20 15:30:00,100.41,100.45,100.35,100.44,29100.0,90.8102,90.8464,90.756,90.8374,29100.0
2015-02-20 15:40:00,100.44,100.46,100.36,100.37,30500.0,90.8374,90.8554,90.765,90.774,30500.0
2015-02-20 15:50:00,100.38,100.46,100.36,100.46,26300.0,90.7831,90.8554,90.765,90.8554,26300.0
2015-02-23 09:30:00,100.34,100.4,100.25,100.39,92400.0,90.7469,90.8012,90.6655,90.7921,92400.0
2015-02-23 09:40:00,100.35,100.42,100.24,100.25,22100.0,90.756,90.8193,90.6565,90.6655,22100.0
2015-02-23 09:50:00,100.25,100.34,100.21,100.34,25600.0,90.6655,90.7469,90.6293,90.7469,25600.0
2015-02-23 10:00:00,100.34,100.38,100.28,100.35,16400.0,90.7469,90.7831,90.6927,90.756,16400.0
2015-02-23 10:10:00,100.34,100.36,100.21,100.23,30600.0,90.7469,90.765,90.6293,90.6474,30600.0
2015-02-23 10:20:00,100.22,100.3,100.21,100.28,8500.0,90.6384,90.7107,90.6293,90.6927,8500.0
2015-02-23 10:30:00,100.3,100.34,100.28,100.34,9100.0,90.7107,90.7469,90.6927,90.7469,9100.0
2015-02-23 10:40:00,100.34,100.39,100.32,100.38,20500.0,90.7469,90.7921,90.7288,90.7831,20500.0
2015-02-23 10:50:00,100.38,100.38,100.32,100.36,18600.0,90.7831,90.7831,90.7288,90.765,18600.0
2015-02-23 11:00:00,100.35,100.41,100.35,100.41,15100.0,90.756,90.8102,90.756,90.8102,15100.0
2015-02-23 11:10:00,100.4,100.45,100.37,100.44,15000.0,90.8012,90.8464,90.774,90.8374,15000.0
2015-02-23 11:20:00,100.45,100.47,100.43,100.47,17000.0,90.8464,90.8645,90.8283,90.8645,17000.0
2015-02-23 11:30:00,100.47,100.48,100.45,100.47,12100.0,90.8645,90.8735,90.8464,90.8645,12100.0
2015-02-23 11:40:00,100.47,100.48,100.44,100.48,15200.0,90.8645,90.8735,90.8374,90.8735,15200.0
2015-02-23 11:50:00,100.48,100.48,100.44,100.45,21500.0,90.8735,90.8735,90.8374,90.8464,21500.0
2015-02-23 12:00:00,100.45,100.49,100.45,100.48,12900.0,90.8464,90.8826,90.8464,90.8735,12900.0
2015-02-23 12:10:00,100.48,100.49,100.44,100.44,18300.0,90.8735,90.8826,90.8374,90.8374,18300.0
2015-02-23 12:20:00,100.45,100.45,100.4,100.42,32100.0,90.8464,90.8464,90.8012,90.8193,32100.0
2015-02-23 12:30:00,100.42,100.45,100.35,100.36,20800.0,90.8193,90.8464,90.756,90.765,20800.0
2015-02-23 12:40:00,100.36,100.37,100.31,100.35,21400.0,90.765,90.774,90.7198,90.756,21400.0
2015-02-23 12:50:00,100.36,100.41,100.36,100.39,59400.0,90.765,90.8102,90.765,90.7921,59400.0
2015-02-23 13:00:00,100.4,100.4,100.35,100.38,29500.0,90.8012,90.8012,90.756,90.7831,29500.0
2015-02-23 13:10:00,100.38,100.44,100.36,100.43,14400.0,90.7831,90.8374,90.765,90.8283,14400.0
2015-02-23 13:20:00,100.43,100.44,100.4,100.41,17400.0,90.8283,90.8374,90.8012,90.8102,17400.0
2015-02-23 13:30:00,100.41,100.5,100.41,100.44,56600.0,90.8102,90.8916,90.8102,90.8374,56600.0
2015-02-23 13:40:00,100.45,100.49,100.44,100.46,27300.0,90.8464,90.8826,90.8374,90.8554,27300.0
2015-02-23 13:50:00,100.45,100.47,100.41,100.41,20200.0,90.8464,90.8645,90.8102,90.8102,20200.0
2015-02-23 14:00:00,100.42,100.47,100.42,100.46,82100.0,90.8193,90.8645,90.8193,90.8554,82100.0
2015-02-23 14:10:00,100.45,100.49,100.44,100.48,24000.0,90.8464,90.8826,90.8374,90.8735,24000.0
2015-02-23 14:20:00,100.47,100.49,100.46,100.47,30400.0,90.8645,90.8826,90.8554,90.8645,30400.0
2015-02-23 14:30:00,100.47,100.48,100.38,100.38,54500.0,90.8645,90.8735,90.7831,90.7831,54500.0
2015-02-23 14:40:00,100.38,100.4,100.34,100.38,32400.0,90.7831,90.8012,90.7469,90.7831,32400.0
2015-02-23 14:50:00,100.38,100.39,100.34,100.34,14400.0,90.7831,90.7921,90.7469,90.7469,14400.0
2015-02-23 15:00:00,100.34,100.35,100.24,100.24,24000.0,90.7469,90.756,90.6565,90.6565,24000.0
2015-02-23 15:10:00,100.25,100.32,100.23,100.3,25900.0,90.6655,90.7288,90.6474,90.7107,25900.0
2015-02-23 15:20:00,100.3,100.35,100.28,100.33,20700.0,90.7107,90.756,90.6927,90.7379,20700.0
2015-02-23 15:30:00,100.34,100.4,100.33,100.39,27100.0,90.7469,90.8012,90.7379,90.7921,27100.0
2015-02-23 15:40:00,100.39,100.47,100.38,100.46,46100.0,90.7921,90.8645,90.7831,90.8554,46100.0
2015-02-23 15:50:00,100.46,100.54,100.46,100.54,67200.0,90.8554,90.9278,90.8554,90.9278,67200.0
2015-02-24 09:30:00,100.59,100.59,100.31,100.35,26800.0,90.973,90.973,90.7198,90.756,26800.0
2015-02-24 09:40:00,100.35,100.49,100.35,100.46,8500.0,90.756,90.8826,90.756,90.8554,8500.0
2015-02-24 09:50:00,100.47,100.51,100.35,100.35,29000.0,90.8645,90.9007,90.756,90.756,29000.0
2015-02-24 10:00:00,100.35,100.46,100.23,100.44,27300.0,90.756,90.8554,90.6474,90.8374,27300.0
2015-02-24 10:10:00,100.44,100.49,100.31,100.39,25800.0,90.8374,90.8826,90.7198,90.7921,25800.0
2015-02-24 10:20:00,100.39,100.58,100.36,100.54,32000.0,90.7921,90.964,90.765,90.9278,32000.0
2015-02-24 10:30:00,100.55,100.55,100.5,100.51,17800.0,90.9368,90.9368,90.8916,90.9007,17800.0
2015-02-24 10:40:00,100.51,100.57,100.48,100.53,19700.0,90.9007,90.9549,90.8735,90.9188,19700.0
2015-02-24 10:50:00,100.55,100.56,100.51,100.55,20400.0,90.9368,90.9459,90.9007,90.9368,20400.0
2015-02-24 11:00:00,100.56,100.6,100.52,100.58,87000.0,90.9459,90.9821,90.9097,90.964,87000.0
2015-02-24 11:10:00,100.59,100.67,100.59,100.64,39900.0,90.973,91.0454,90.973,91.0182,39900.0
2015-02-24 11:20:00,100.64,100.65,100.61,100.63,21000.0,91.0182,91.0273,90.9911,91.0092,21000.0
2015-02-24 11:30:00,100.64,100.65,100.55,100.55,32000.0,91.0182,91.0273,90.9368,90.9368,32000.0
2015-02-24 11:40:00,100.55,100.58,100.54,100.57,24000.0,90.9368,90.964,90.9278,90.9549,24000.0
2015-02-24 11:50:00,100.56,100.58,100.54,100.54,65600.0,90.9459,90.964,90.9278,90.9278,65600.0
2015-02-24 12:00:00,100.5,100.58,100.5,100.58,30900.0,90.8916,90.964,90.8916,90.964,30900.0
2015-02-24 12:10:00,100.57,100.6,100.51,100.54,30900.0,90.9549,90.9821,90.9007,90.9278,30900.0
2015-02-24 12:20:00,100.54,100.57,100.52,100.53,275900.0,90.9278,90.9549,90.9097,90.9188,275900.0
2015-02-24 12:30:00,100.51,100.52,100.34,100.41,32700.0,90.9007,90.9097,90.7469,90.8102,32700.0
2015-02-24 12:40:00,100.4,100.47,100.39,100.43,16500.0,90.8012,90.8645,90.7921,90.8283,16500.0
2015-02-24 12:50:00,100.43,100.53,100.42,100.52,16300.0,90.8283,90.9188,90.8193,90.9097,16300.0
2015-02-24 13:00:00,100.5,100.51,100.47,100.48,25400.0,90.8916,90.9007,90.8645,90.8735,25400.0
2015-02-24 13:10:00,100.49,100.51,100.47,100.47,7900.0,90.8826,90.9007,90.8645,90.8645,7900.0
2015-02-24 13:20:00,100.45,100.51,100.44,100.49,12600.0,90.8464,90.9007,90.8374,90.8826,12600.0
2015-02-24 13:30:00,100.5,100.57,100.49,100.56,13700.0,90.8916,90.9549,90.8826,90.9459,13700.0
2015-02-24 13:40:00,100.55,100.62,100.54,100.59,20600.0,90.9368,91.0001,90.9278,90.973,20600.0
2015-02-24 13:50:00,100.58,100.62,100.55,100.61,18900.0,90.964,91.0001,90.9368,90.9911,18900.0
2015-02-24 14:00:00,100.61,100.61,100.54,100.57,20300.0,90.9911,90.9911,90.9278,90.9549,20300.0
2015-02-24 14:10:00,100.58,100.6,100.57,100.57,99600.0,90.964,90.9821,90.9549,90.9549,99600.0
2015-02-24 14:20:00,100.57,100.61,100.55,100.56,57500.0,90.9549,90.9911,90.9368,90.9459,57500.0
2015-02-24 14:30:00,100.55,100.59,100.54,100.58,10700.0,90.9368,90.973,90.9278,90.964,10700.0
2015-02-24 14:40:00,100.58,100.63,100.58,100.61,9600.0,90.964,91.0092,90.964,90.9911,9600.0
2015-02-24 14:50:00,100.61,100.67,100.61,100.65,20500.0,90.9911,91.0454,90.9911,91.0273,20500.0
2015-02-24 15:00:00,100.66,100.7,100.64,100.69,16200.0,91.0363,91.0725,91.0182,91.0635,16200.0
2015-02-24 15:10:00,100.7,100.73,100.66,100.73,11700.0,91.0725,91.0996,91.0363,91.0996,11700.0
2015-02-24 15:20:00,100.73,100.75,100.71,100.73,14000.0,91.0996,91.1177,91.0815,91.0996,14000.0
2015-02-24 15:30:00,100.73,100.75,100.7,100.74,29700.0,91.0996,91.1177,91.0725,91.1087,29700.0
2015-02-24 15:40:00,100.74,100.78,100.66,100.66,51000.0,91.1087,91.1448,91.0363,91.0363,51000.0
2015-02-24 15:50:00,100.67,100.73,100.65,100.69,186300.0,91.0454,91.0996,91.0273,91.0635,186300.0
2015-02-25 09:30:00,100.71,100.74,100.61,100.64,50000.0,91.0815,91.1087,90.9911,91.0182,50000.0
2015-02-25 09:40:00,100.68,100.69,100.58,100.64,599200.0,91.0544,91.0635,90.964,91.0182,599200.0
2015-02-25 09:50:00,100.64,100.65,100.56,100.64,22400.0,91.0182,91.0273,90.9459,91.0182,22400.0
2015-02-25 10:00:00,100.64,100.74,100.64,100.74,12100.0,91.0182,91.1087,91.0182,91.1087,12100.0
2015-02-25 10:10:00,100.74,100.75,100.67,100.68,17100.0,91.1087,91.1177,91.0454,91.0544,17100.0
2015-02-25 10:20:00,100.69,100.71,100.66,100.66,18100.0,91.0635,91.0815,91.0363,91.0363,18100.0
2015-02-25 10:30:00,100.66,100.73,100.62,100.72,15000.0,91.0363,91.0996,91.0001,91.0906,15000.0
2015-02-25 10:40:00,100.72,100.8,100.71,100.78,27800.0,91.0906,91.1629,91.0815,91.1448,27800.0
2015-02-25 10:50:00,100.77,100.79,100.75,100.76,25900.0,91.1358,91.1539,91.1177,91.1268,25900.0
2015-02-25 11:00:00,100.76,100.77,100.7,100.7,10400.0,91.1268,91.1358,91.0725,91.0725,10400.0
2015-02-25 11:10:00,100.7,100.77,100.69,100.77,54700.0,91.0725,91.1358,91.0635,91.1358,54700.0
2015-02-25 11:20:00,100.77,100.81,100.77,100.79,50400.0,91.1358,91.172,91.1358,91.1539,50400.0
2015-02-25 11:30:00,100.78,100.82,100.78,100.82,16000.0,91.1448,91.181,91.1448,91.181,16000.0
2015-02-25 11:40:00,100.84,100.85,100.8,100.85,34300.0,91.1991,91.2082,91.1629,91.2082,34300.0
2015-02-25 11:50:00,100.84,100.89,100.82,100.82,12200.0,91.1991,91.2443,91.181,91.181,12200.0
2015-02-25 12:00:00,100.82,100.85,100.81,100.83,8700.0,91.181,91.2082,91.172,91.1901,8700.0
2015-02-25 12:10:00,100.83,100.85,100.81,100.81,17700.0,91.1901,91.2082,91.172,91.172,17700.0
2015-02-25 12:20:00,100.81,100.84,100.8,100.81,10000.0,91.172,91.1991,91.1629,91.172,10000.0
2015-02-25 12:30:00,100.8,100.84,100.79,100.83,13700.0,91.1629,91.1991,91.1539,91.1901,13700.0
2015-02-25 12:40:00,100.83,100.9,100.81,100.9,69200.0,91.1901,91.2534,91.172,91.2534,69200.0
2015-02-25 12:50:00,100.9,100.92,100.88,100.9,13400.0,91.2534,91.2715,91.2353,91.2534,13400.0
2015-02-25 13:00:00,100.9,100.93,100.88,100.88,15100.0,91.2534,91.2805,91.2353,91.2353,15100.0
2015-02-25 13:10:00,100.88,100.95,100.88,100.94,16200.0,91.2353,91.2986,91.2353,91.2896,16200.0
2015-02-25 13:20:00,100.93,100.95,100.91,100.95,49900.0,91.2805,91.2986,91.2624,91.2986,49900.0
2015-02-25 13:30:00,100.96,101.02,100.96,101.02,19800.0,91.3076,91.3619,91.3076,91.3619,19800.0
2015-02-25 13:40:00,101.02,101.02,100.99,100.99,11200.0,91.3619,91.3619,91.3348,91.3348,11200.0
2015-02-25 13:50:00,101.0,101.01,100.97,100.99,22900.0,91.3438,91.3529,91.3167,91.3348,22900.0
2015-02-25 14:00:00,100.99,101.0,100.92,100.93,10600.0,91.3348,91.3438,91.2715,91.2805,10600.0
2015-02-25 14:10:00,100.93,100.98,100.93,100.97,10600.0,91.2805,91.3257,91.2805,91.3167,10600.0
2015-02-25 14:20:00,100.97,100.97,100.86,100.89,21400.0,91.3167,91.3167,91.2172,91.2443,21400.0
2015-02-25 14:30:00,100.88,100.92,100.7,100.7,24700.0,91.2353,91.2715,91.0725,91.0725,24700.0
2015-02-25 14:40:00,100.7,100.73,100.64,100.68,44200.0,91.0725,91.0996,91.0182,91.0544,44200.0
2015-02-25 14:50:00,100.68,100.71,100.58,100.71,29100.0,91.0544,91.0815,90.964,91.0815,29100.0
2015-02-25 15:00:00,100.7,100.7,100.53,100.56,49200.0,91.0725,91.0725,90.9188,90.9459,49200.0
2015-02-25 15:10:00,100.58,100.67,100.57,100.65,12900.0,90.964,91.0454,90.9549,91.0273,12900.0
2015-02-25 15:20:00,100.65,100.66,100.53,100.53,18300.0,91.0273,91.0363,90.9188,90.9188,18300.0
2015-02-25 15:30:00,100.55,100.64,100.55,100.62,27700.0,90.9368,91.0182,90.9368,91.0001,27700.0
2015-02-25 15:40:00,100.61,100.69,100.57,100.69,25700.0,90.9911,91.0635,90.9549,91.0635,25700.0
2015-02-25 15:50:00,100.69,100.75,100.69,100.72,102200.0,91.0635,91.1177,91.0635,91.0906,102200.0
2015-02-26 09:30:00,100.74,100.87,100.66,100.85,52300.0,91.1087,91.2262,91.0363,91.2082,52300.0
2015-02-26 09:40:00,100.84,100.85,100.65,100.66,17000.0,91.1991,91.2082,91.0273,91.0363,17000.0
2015-02-26 09:50:00,100.69,100.7,100.45,100.45,6000.0,91.0635,91.0725,90.8464,90.8464,6000.0
2015-02-26 10:00:00,100.44,100.52,100.44,100.5,17400.0,90.8374,90.9097,90.8374,90.8916,17400.0
2015-02-26 10:10:00,100.5,100.62,100.48,100.59,17800.0,90.8916,91.0001,90.8735,90.973,17800.0
2015-02-26 10:20:00,100.59,100.62,100.56,100.61,26900.0,90.973,91.0001,90.9459,90.9911,26900.0
2015-02-26 10:30:00,100.61,100.7,100.56,100.69,22100.0,90.9911,91.0725,90.9459,91.0635,22100.0
2015-02-26 10:40:00,100.68,100.74,100.66,100.7,8600.0,91.0544,91.1087,91.0363,91.0725,8600.0
2015-02-26 10:50:00,100.7,100.76,100.7,100.74,16900.0,91.0725,91.1268,91.0725,91.1087,16900.0
2015-02-26 11:00:00,100.74,100.84,100.74,100.82,24100.0,91.1087,91.1991,91.1087,91.181,24100.0
2015-02-26 11:10:00,100.82,100.85,100.81,100.85,18800.0,91.181,91.2082,91.172,91.2082,18800.0
2015-02-26 11:20:00,100.84,100.85,100.77,100.78,33500.0,91.1991,91.2082,91.1358,91.1448,33500.0
2015-02-26 11:30:00,100.79,100.85,100.78,100.81,15000.0,91.1539,91.2082,91.1448,91.172,15000.0
2015-02-26 11:40:00,100.81,100.85,100.8,100.81,11100.0,91.172,91.2082,91.1629,91.172,11100.0
2015-02-26 11:50:00,100.81,100.84,100.79,100.8,16200.0,91.172,91.1991,91.1539,91.1629,16200.0
2015-02-26 12:00:00,100.8,100.8,100.7,100.72,35200.0,91.1629,91.1629,91.0725,91.0906,35200.0
2015-02-26 12:10:00,100.72,100.74,100.62,100.62,12600.0,91.0906,91.1087,91.0001,91.0001,12600.0
2015-02-26 12:20:00,100.6,100.72,100.59,100.71,10900.0,90.9821,91.0906,90.973,91.0815,10900.0
2015-02-26 12:30:00,100.7,100.79,100.7,100.79,14400.0,91.0725,91.1539,91.0725,91.1539,14400.0
2015-02-26 12:40:00,100.79,100.88,100.76,100.85,17900.0,91.1539,91.2353,91.1268,91.2082,17900.0
2015-02-26 12:50:00,100.85,100.85,100.81,100.85,15300.0,91.2082,91.2082,91.172,91.2082,15300.0
2015-02-26 13:00:00,100.84,100.85,100.81,100.83,8900.0,91.1991,91.2082,91.172,91.1901,8900.0
2015-02-26 13:10:00,100.83,100.86,100.82,100.82,20300.0,91.1901,91.2172,91.181,91.181,20300.0
2015-02-26 13:20:00,100.82,100.82,100.69,100.76,20200.0,91.181,91.181,91.0635,91.1268,20200.0
2015-02-26 13:30:00,100.75,100.81,100.75,100.81,9800.0,91.1177,91.172,91.1177,91.172,9800.0
2015-02-26 13:40:00,100.82,100.82,100.74,100.76,18600.0,91.181,91.181,91.1087,91.1268,18600.0
2015-02-26 13:50:00,100.76,100.8,100.75,100.75,20500.0,91.1268,91.1629,91.1177,91.1177,20500.0
2015-02-26 14:00:00,100.75,100.79,100.7,100.73,16500.0,91.1177,91.1539,91.0725,91.0996,16500.0
2015-02-26 14:10:00,100.71,100.73,100.63,100.64,29100.0,91.0815,91.0996,91.0092,91.0182,29100.0
2015-02-26 14:20:00,100.63,100.69,100.56,100.59,91900.0,91.0092,91.0635,90.9459,90.973,91900.0
2015-02-26 14:30:00,100.58,100.62,100.5,100.55,24700.0,90.964,91.0001,90.8916,90.9368,24700.0
2015-02-26 14:40:00,100.56,100.62,100.55,100.61,14800.0,90.9459,91.0001,90.9368,90.9911,14800.0
2015-02-26 14:50:00,100.6,100.64,100.55,100.58,16000.0,90.9821,91.0182,90.9368,90.964,16000.0
2015-02-26 15:00:00,100.6,100.6,100.43,100.54,31000.0,90.9821,90.9821,90.8283,90.9278,31000.0
2015-02-26 15:10:00,100.52,100.69,100.52,100.69,25100.0,90.9097,91.0635,90.9097,91.0635,25100.0
2015-02-26 15:20:00,100.69,100.73,100.64,100.69,20400.0,91.0635,91.0996,91.0182,91.0635,20400.0
2015-02-26 15:30:00,100.72,100.75,100.67,100.7,24100.0,91.0906,91.1177,91.0454,91.0725,24100.0
2015-02-26 15:40:00,100.71,100.8,100.71,100.77,50700.0,91.0815,91.1629,91.0815,91.1358,50700.0
2015-02-26 15:50:00,100.78,100.84,100.76,100.81,17300.0,91.1448,91.1991,91.1268,91.172,17300.0
2015-02-27 09:30:00,100.85,100.88,100.74,100.85,34800.0,91.2082,91.2353,91.1087,91.2082,34800.0
2015-02-27 09:40:00,100.85,100.88,100.53,100.63,38500.0,91.2082,91.2353,90.9188,91.0092,38500.0
2015-02-27 09:50:00,100.63,100.71,100.63,100.7,20500.0,91.0092,91.0815,91.0092,91.0725,20500.0
2015-02-27 10:00:00,100.73,100.81,100.72,100.73,11800.0,91.0996,91.172,91.0906,91.0996,11800.0
2015-02-27 10:10:00,100.71,100.79,100.64,100.71,30100.0,91.0815,91.1539,91.0182,91.0815,30100.0
2015-02-27 10:20:00,100.7,100.81,100.69,100.81,22700.0,91.0725,91.172,91.0635,91.172,22700.0
2015-02-27 10:30:00,100.83,100.85,100.74,100.76,13900.0,91.1901,91.2082,91.1087,91.1268,13900.0
2015-02-27 10:40:00,100.77,100.84,100.76,100.83,13000.0,91.1358,91.1991,91.1268,91.1901,13000.0
2015-02-27 10:50:00,100.84,100.87,100.8,100.86,9700.0,91.1991,91.2262,91.1629,91.2172,9700.0
2015-02-27 11:00:00,100.86,100.87,100.74,100.8,15100.0,91.2172,91.2262,91.1087,91.1629,15100.0
2015-02-27 11:10:00,100.79,100.83,100.77,100.81,22000.0,91.1539,91.1901,91.1358,91.172,22000.0
2015-02-27 11:20:00,100.8,100.8,100.68,100.69,30400.0,91.1629,91.1629,91.0544,91.0635,30400.0
2015-02-27 11:30:00,100.69,100.76,100.69,100.75,99100.0,91.0635,91.1268,91.0635,91.1177,99100.0
2015-02-27 11:40:00,100.76,100.82,100.75,100.78,61200.0,91.1268,91.181,91.1177,91.1448,61200.0
2015-02-27 11:50:00,100.78,100.78,100.74,100.77,16100.0,91.1448,91.1448,91.1087,91.1358,16100.0
2015-02-27 12:00:00,100.78,100.8,100.76,100.79,12600.0,91.1448,91.1629,91.1268,91.1539,12600.0
2015-02-27 12:10:00,100.79,100.8,100.77,100.78,24200.0,91.1539,91.1629,91.1358,91.1448,24200.0
2015-02-27 12:20:00,100.79,100.84,100.77,100.82,34400.0,91.1539,91.1991,91.1358,91.181,34400.0
2015-02-27 12:30:00,100.83,100.85,100.79,100.8,10800.0,91.1901,91.2082,91.1539,91.1629,10800.0
2015-02-27 12:40:00,100.8,100.8,100.77,100.77,10600.0,91.1629,91.1629,91.1358,91.1358,10600.0
2015-02-27 12:50:00,100.77,100.78,100.71,100.74,14200.0,91.1358,91.1448,91.0815,91.1087,14200.0
2015-02-27 13:00:00,100.73,100.75,100.71,100.74,18300.0,91.0996,91.1177,91.0815,91.1087,18300.0
2015-02-27 13:10:00,100.73,100.74,100.67,100.67,10200.0,91.0996,91.1087,91.0454,91.0454,10200.0
2015-02-27 13:20:00,100.67,100.71,100.63,100.66,18600.0,91.0454,91.0815,91.0092,91.0363,18600.0
2015-02-27 13:30:00,100.66,100.66,100.6,100.61,11400.0,91.0363,91.0363,90.9821,90.9911,11400.0
2015-02-27 13:40:00,100.61,100.65,100.58,100.64,24400.0,90.9911,91.0273,90.964,91.0182,24400.0
2015-02-27 13:50:00,100.65,100.68,100.64,100.66,15200.0,91.0273,91.0544,91.0182,91.0363,15200.0
2015-02-27 14:00:00,100.68,100.69,100.64,100.64,36600.0,91.0544,91.0635,91.0182,91.0182,36600.0
2015-02-27 14:10:00,100.64,100.66,100.59,100.6,25000.0,91.0182,91.0363,90.973,90.9821,25000.0
2015-02-27 14:20:00,100.59,100.63,100.58,100.62,20100.0,90.973,91.0092,90.964,91.0001,20100.0
2015-02-27 14:30:00,100.61,100.64,100.5,100.52,36000.0,90.9911,91.0182,90.8916,90.9097,36000.0
2015-02-27 14:40:00,100.52,100.53,100.42,100.52,63800.0,90.9097,90.9188,90.8193,90.9097,63800.0
2015-02-27 14:50:00,100.51,100.53,100.47,100.51,47300.0,90.9007,90.9188,90.8645,90.9007,47300.0
2015-02-27 15:00:00,100.51,100.53,100.42,100.47,31100.0,90.9007,90.9188,90.8193,90.8645,31100.0
2015-02-27 15:10:00,100.46,100.52,100.41,100.49,29500.0,90.8554,90.9097,90.8102,90.8826,29500.0
2015-02-27 15:20:00,100.49,100.57,100.48,100.57,29100.0,90.8826,90.9549,90.8735,90.9549,29100.0
2015-02-27 15:30:00,100.56,100.57,100.44,100.45,40200.0,90.9459,90.9549,90.8374,90.8464,40200.0
2015-02-27 15:40:00,100.46,100.5,100.39,100.46,56800.0,90.8554,90.8916,90.7921,90.8554,56800.0
2015-02-27 15:50:00,100.47,100.49,100.4,100.4,129600.0,90.8645,90.8826,90.8012,90.8012,129600.0
2015-03-02 09:30:00,100.57,100.71,100.55,100.7,90600.0,90.9549,91.0815,90.9368,91.0725,90600.0
2015-03-02 09:40:00,100.71,100.82,100.63,100.82,33700.0,91.0815,91.181,91.0092,91.181,33700.0
2015-03-02 09:50:00,100.82,100.9,100.81,100.89,21000.0,91.181,91.2534,91.172,91.2443,21000.0
2015-03-02 10:00:00,100.89,100.98,100.89,100.93,41200.0,91.2443,91.3257,91.2443,91.2805,41200.0
2015-03-02 10:10:00,100.94,101.05,100.94,100.99,47000.0,91.2896,91.389,91.2896,91.3348,47000.0
2015-03-02 10:20:00,101.0,101.05,101.0,101.04,24900.0,91.3438,91.389,91.3438,91.38,24900.0
2015-03-02 10:30:00,101.04,101.08,100.97,101.03,24000.0,91.38,91.4162,91.3167,91.3709,24000.0
2015-03-02 10:40:00,101.03,101.03,100.92,100.93,44400.0,91.3709,91.3709,91.2715,91.2805,44400.0
2015-03-02 10:50:00,100.93,101.0,100.93,100.97,24800.0,91.2805,91.3438,91.2805,91.3167,24800.0
2015-03-02 11:00:00,100.98,101.01,100.89,100.93,20900.0,91.3257,91.3529,91.2443,91.2805,20900.0
2015-03-02 11:10:00,100.94,100.96,100.91,100.96,10700.0,91.2896,91.3076,91.2624,91.3076,10700.0
2015-03-02 11:20:00,100.96,101.04,100.96,101.0,24400.0,91.3076,91.38,91.3076,91.3438,24400.0
2015-03-02 11:30:00,101.0,101.1,101.0,101.06,29600.0,91.3438,91.4343,91.3438,91.3981,29600.0
2015-03-02 11:40:00,101.06,101.08,101.04,101.04,21800.0,91.3981,91.4162,91.38,91.38,21800.0
2015-03-02 11:50:00,101.04,101.06,100.98,101.0,26700.0,91.38,91.3981,91.3257,91.3438,26700.0
2015-03-02 12:00:00,101.02,101.03,100.98,101.01,26700.0,91.3619,91.3709,91.3257,91.3529,26700.0
2015-03-02 12:10:00,101.01,101.01,100.88,100.89,50100.0,91.3529,91.3529,91.2353,91.2443,50100.0
2015-03-02 12:20:00,100.88,100.89,100.83,100.88,47100.0,91.2353,91.2443,91.1901,91.2353,47100.0
2015-03-02 12:30:00,100.88,100.93,100.86,100.9,33500.0,91.2353,91.2805,91.2172,91.2534,33500.0
2015-03-02 12:40:00,100.9,100.91,100.83,100.87,45900.0,91.2534,91.2624,91.1901,91.2262,45900.0
2015-03-02 12:50:00,100.88,100.93,100.88,100.92,28200.0,91.2353,91.2805,91.2353,91.2715,28200.0
2015-03-02 13:00:00,100.91,100.95,100.91,100.91,150500.0,91.2624,91.2986,91.2624,91.2624,150500.0
2015-03-02 13:10:00,100.92,100.95,100.91,100.93,30900.0,91.2715,91.2986,91.2624,91.2805,30900.0
2015-03-02 13:20:00,100.93,100.94,100.87,100.92,42700.0,91.2805,91.2896,91.2262,91.2715,42700.0
2015-03-02 13:30:00,100.93,100.99,100.91,100.98,23400.0,91.2805,91.3348,91.2624,91.3257,23400.0
2015-03-02 13:40:00,100.98,101.05,100.98,101.03,66900.0,91.3257,91.389,91.3257,91.3709,66900.0
2015-03-02 13:50:00,101.03,101.03,100.99,101.02,44900.0,91.3709,91.3709,91.3348,91.3619,44900.0
2015-03-02 14:00:00,101.03,101.07,101.02,101.04,78000.0,91.3709,91.4071,91.3619,91.38,78000.0
2015-03-02 14:10:00,101.04,101.04,100.96,100.97,42200.0,91.38,91.38,91.3076,91.3167,42200.0
2015-03-02 14:20:00,100.97,100.99,100.94,100.94,28600.0,91.3167,91.3348,91.2896,91.2896,28600.0
2015-03-02 14:30:00,100.93,100.97,100.93,100.95,16200.0,91.2805,91.3167,91.2805,91.2986,16200.0
2015-03-02 14:40:00,100.95,101.02,100.94,101.02,24200.0,91.2986,91.3619,91.2896,91.3619,24200.0
2015-03-02 14:50:00,101.01,101.08,100.99,101.06,36100.0,91.3529,91.4162,91.3348,91.3981,36100.0
2015-03-02 15:00:00,101.07,101.12,101.05,101.12,27300.0,91.4071,91.4523,91.389,91.4523,27300.0
2015-03-02 15:10:00,101.12,101.16,101.1,101.14,48300.0,91.4523,91.4885,91.4343,91.4704,48300.0
2015-03-02 15:20:00,101.15,101.16,101.11,101.15,40400.0,91.4795,91.4885,91.4433,91.4795,40400.0
2015-03-02 15:30:00,101.16,101.2,101.14,101.2,27900.0,91.4885,91.5247,91.4704,91.5247,27900.0
2015-03-02 15:40:00,101.2,101.24,101.18,101.24,56700.0,91.5247,91.5609,91.5066,91.5609,56700.0
2015-03-02 15:50:00,101.24,101.27,101.18,101.24,127700.0,91.5609,91.588,91.5066,91.5609,127700.0
2015-03-03 09:30:00,101.04,101.04,100.75,101.02,28300.0,91.38,91.38,91.1177,91.3619,28300.0
2015-03-03 09:40:00,101.02,101.02,100.77,100.77,19900.0,91.3619,91.3619,91.1358,91.1358,19900.0
2015-03-03 09:50:00,100.73,100.73,100.65,100.71,10400.0,91.0996,91.0996,91.0273,91.0815,10400.0
2015-03-03 10:00:00,100.69,100.83,100.68,100.81,6800.0,91.0635,91.1901,91.0544,91.172,6800.0
2015-03-03 10:10:00,100.8,100.86,100.76,100.86,14100.0,91.1629,91.2172,91.1268,91.2172,14100.0
2015-03-03 10:20:00,100.85,100.86,100.72,100.75,85800.0,91.2082,91.2172,91.0906,91.1177,85800.0
2015-03-03 10:30:00,100.76,100.78,100.69,100.75,13300.0,91.1268,91.1448,91.0635,91.1177,13300.0
2015-03-03 10:40:00,100.76,100.82,100.76,100.81,18400.0,91.1268,91.181,91.1268,91.172,18400.0
2015-03-03 10:50:00,100.8,100.8,100.67,100.7,25500.0,91.1629,91.1629,91.0454,91.0725,25500.0
2015-03-03 11:00:00,100.7,100.7,100.61,100.65,18500.0,91.0725,91.0725,90.9911,91.0273,18500.0
2015-03-03 11:10:00,100.64,100.7,100.57,100.66,20900.0,91.0182,91.0725,90.9549,91.0363,20900.0
2015-03-03 11:20:00,100.68,100.7,100.59,100.61,21100.0,91.0544,91.0725,90.973,90.9911,21100.0
2015-03-03 11:30:00,100.61,100.61,100.41,100.48,45400.0,90.9911,90.9911,90.8102,90.8735,45400.0
2015-03-03 11:40:00,100.47,100.47,100.37,100.41,42200.0,90.8645,90.8645,90.774,90.8102,42200.0
2015-03-03 11:50:00,100.4,100.55,100.4,100.48,15300.0,90.8012,90.9368,90.8012,90.8735,15300.0
2015-03-03 12:00:00,100.49,100.49,100.43,100.44,47300.0,90.8826,90.8826,90.8283,90.8374,47300.0
2015-03-03 12:10:00,100.44,100.48,100.43,100.47,31000.0,90.8374,90.8735,90.8283,90.8645,31000.0
2015-03-03 12:20:00,100.46,100.47,100.32,100.38,43100.0,90.8554,90.8645,90.7288,90.7831,43100.0
2015-03-03 12:30:00,100.38,100.48,100.37,100.47,22000.0,90.7831,90.8735,90.774,90.8645,22000.0
2015-03-03 12:40:00,100.47,100.48,100.43,100.45,35800.0,90.8645,90.8735,90.8283,90.8464,35800.0
2015-03-03 12:50:00,100.46,100.63,100.45,100.63,30400.0,90.8554,91.0092,90.8464,91.0092,30400.0
2015-03-03 13:00:00,100.62,100.69,100.62,100.66,23400.0,91.0001,91.0635,91.0001,91.0363,23400.0
2015-03-03 13:10:00,100.66,100.67,100.57,100.59,28400.0,91.0363,91.0454,90.9549,90.973,28400.0
2015-03-03 13:20:00,100.59,100.65,100.57,100.65,21800.0,90.973,91.0273,90.9549,91.0273,21800.0
2015-03-03 13:30:00,100.66,100.7,100.64,100.66,39500.0,91.0363,91.0725,91.0182,91.0363,39500.0
2015-03-03 13:40:00,100.65,100.66,100.61,100.66,28700.0,91.0273,91.0363,90.9911,91.0363,28700.0
2015-03-03 13:50:00,100.67,100.69,100.63,100.65,21200.0,91.0454,91.0635,91.0092,91.0273,21200.0
2015-03-03 14:00:00,100.65,100.75,100.64,100.75,79800.0,91.0273,91.1177,91.0182,91.1177,79800.0
2015-03-03 14:10:00,100.75,100.8,100.75,100.79,26200.0,91.1177,91.1629,91.1177,91.1539,26200.0
2015-03-03 14:20:00,100.8,100.87,100.77,100.86,18900.0,91.1629,91.2262,91.1358,91.2172,18900.0
2015-03-03 14:30:00,100.87,100.87,100.77,100.79,23400.0,91.2262,91.2262,91.1358,91.1539,23400.0
2015-03-03 14:40:00,100.78,100.8,100.68,100.75,19500.0,91.1448,91.1629,91.0544,91.1177,19500.0
2015-03-03 14:50:00,100.74,100.79,100.73,100.77,64900.0,91.1087,91.1539,91.0996,91.1358,64900.0
2015-03-03 15:00:00,100.77,100.81,100.75,100.76,15400.0,91.1358,91.172,91.1177,91.1268,15400.0
2015-03-03 15:10:00,100.77,100.77,100.7,100.74,26500.0,91.1358,91.1358,91.0725,91.1087,26500.0
2015-03-03 15:20:00,100.74,100.85,100.74,100.83,43100.0,91.1087,91.2082,91.1087,91.1901,43100.0
2015-03-03 15:30:00,100.82,100.87,100.8,100.82,101500.0,91.181,91.2262,91.1629,91.181,101500.0
2015-03-03 15:40:00,100.81,100.82,100.74,100.79,100600.0,91.172,91.181,91.1087,91.1539,100600.0
2015-03-03 15:50:00,100.79,100.85,100.77,100.84,73600.0,91.1539,91.2082,91.1358,91.1991,73600.0
2015-03-04 09:30:00,100.53,100.57,100.1,100.1,90300.0,90.9188,90.9549,90.5299,90.5299,90300.0
2015-03-04 09:40:00,100.11,100.15,99.98,100.07,58500.0,90.5389,90.5751,90.4213,90.5027,58500.0
2015-03-04 09:50:00,100.05,100.11,100.0,100.11,25800.0,90.4846,90.5389,90.4394,90.5389,25800.0
2015-03-04 10:00:00,100.1,100.15,99.98,100.02,37000.0,90.5299,90.5751,90.4213,90.4575,37000.0
2015-03-04 10:10:00,99.97,100.03,99.86,100.02,47000.0,90.4123,90.4666,90.3128,90.4575,47000.0
2015-03-04 10:20:00,100.0,100.02,99.93,99.98,81900.0,90.4394,90.4575,90.3761,90.4213,81900.0
2015-03-04 10:30:00,99.94,100.12,99.94,100.05,88400.0,90.3852,90.5479,90.3852,90.4846,88400.0
2015-03-04 10:40:00,100.07,100.16,100.02,100.02,39500.0,90.5027,90.5841,90.4575,90.4575,39500.0
2015-03-04 10:50:00,100.03,100.14,99.99,100.13,45900.0,90.4666,90.566,90.4304,90.557,45900.0
2015-03-04 11:00:00,100.14,100.25,100.13,100.24,151400.0,90.566,90.6655,90.557,90.6565,151400.0
2015-03-04 11:10:00,100.26,100.39,100.25,100.37,22400.0,90.6746,90.7921,90.6655,90.774,22400.0
2015-03-04 11:20:00,100.36,100.36,100.3,100.3,17800.0,90.765,90.765,90.7107,90.7107,17800.0
2015-03-04 11:30:00,100.33,100.39,100.3,100.36,10600.0,90.7379,90.7921,90.7107,90.765,10600.0
2015-03-04 11:40:00,100.35,100.4,100.35,100.36,501200.0,90.756,90.8012,90.756,90.765,501200.0
2015-03-04 11:50:00,100.36,100.36,100.29,100.32,18300.0,90.765,90.765,90.7017,90.7288,18300.0
2015-03-04 12:00:00,100.31,100.36,100.29,100.35,24400.0,90.7198,90.765,90.7017,90.756,24400.0
2015-03-04 12:10:00,100.35,100.46,100.35,100.46,32800.0,90.756,90.8554,90.756,90.8554,32800.0
2015-03-04 12:20:00,100.45,100.48,100.43,100.44,9700.0,90.8464,90.8735,90.8283,90.8374,9700.0
2015-03-04 12:30:00,100.44,100.47,100.41,100.44,11400.0,90.8374,90.8645,90.8102,90.8374,11400.0
2015-03-04 12:40:00,100.46,100.52,100.45,100.51,21000.0,90.8554,90.9097,90.8464,90.9007,21000.0
2015-03-04 12:50:00,100.5,100.5,100.4,100.41,13100.0,90.8916,90.8916,90.8012,90.8102,13100.0
2015-03-04 13:00:00,100.41,100.44,100.4,100.42,15100.0,90.8102,90.8374,90.8012,90.8193,15100.0
2015-03-04 13:10:00,100.41,100.44,100.39,100.42,15700.0,90.8102,90.8374,90.7921,90.8193,15700.0
2015-03-04 13:20:00,100.41,100.5,100.4,100.46,33700.0,90.8102,90.8916,90.8012,90.8554,33700.0
2015-03-04 13:30:00,100.46,100.48,100.42,100.44,61100.0,90.8554,90.8735,90.8193,90.8374,61100.0
2015-03-04 13:40:00,100.44,100.45,100.34,100.34,16800.0,90.8374,90.8464,90.7469,90.7469,16800.0
2015-03-04 13:50:00,100.36,100.38,100.25,100.26,12900.0,90.765,90.7831,90.6655,90.6746,12900.0
2015-03-04 14:00:00,100.27,100.34,100.26,100.31,40100.0,90.6836,90.7469,90.6746,90.7198,40100.0
2015-03-04 14:10:00,100.31,100.33,100.21,100.27,62500.0,90.7198,90.7379,90.6293,90.6836,62500.0
2015-03-04 14:20:00,100.26,100.31,100.26,100.3,20000.0,90.6746,90.7198,90.6746,90.7107,20000.0
2015-03-04 14:30:00,100.3,100.35,100.28,100.31,19500.0,90.7107,90.756,90.6927,90.7198,19500.0
2015-03-04 14:40:00,100.33,100.42,100.32,100.39,18100.0,90.7379,90.8193,90.7288,90.7921,18100.0
2015-03-04 14:50:00,100.4,100.47,100.39,100.46,26100.0,90.8012,90.8645,90.7921,90.8554,26100.0
2015-03-04 15:00:00,100.47,100.49,100.34,100.38,58700.0,90.8645,90.8826,90.7469,90.7831,58700.0
2015-03-04 15:10:00,100.37,100.45,100.37,100.39,56700.0,90.774,90.8464,90.774,90.7921,56700.0
2015-03-04 15:20:00,100.4,100.42,100.35,100.42,40200.0,90.8012,90.8193,90.756,90.8193,40200.0
2015-03-04 15:30:00,100.41,100.49,100.41,100.45,126600.0,90.8102,90.8826,90.8102,90.8464,126600.0
2015-03-04 15:40:00,100.45,100.46,100.39,100.42,40800.0,90.8464,90.8554,90.7921,90.8193,40800.0
2015-03-04 15:50:00,100.41,100.44,100.37,100.39,86800.0,90.8102,90.8374,90.774,90.7921,86800.0
2015-03-05 09:30:00,100.61,100.64,100.45,100.52,77800.0,90.9911,91.0182,90.8464,90.9097,77800.0
2015-03-05 09:40:00,100.49,100.63,100.44,100.62,15000.0,90.8826,91.0092,90.8374,91.0001,15000.0
2015-03-05 09:50:00,100.65,100.69,100.62,100.64,36700.0,91.0273,91.0635,91.0001,91.0182,36700.0
2015-03-05 10:00:00,100.62,100.7,100.59,100.68,30200.0,91.0001,91.0725,90.973,91.0544,30200.0
2015-03-05 10:10:00,100.69,100.73,100.61,100.61,229900.0,91.0635,91.0996,90.9911,90.9911,229900.0
2015-03-05 10:20:00,100.6,100.68,100.58,100.68,19300.0,90.9821,91.0544,90.964,91.0544,19300.0
2015-03-05 10:30:00,100.68,100.7,100.65,100.66,34900.0,91.0544,91.0725,91.0273,91.0363,34900.0
2015-03-05 10:40:00,100.66,100.71,100.66,100.71,7400.0,91.0363,91.0815,91.0363,91.0815,7400.0
2015-03-05 10:50:00,100.72,100.74,100.65,100.67,50700.0,91.0906,91.1087,91.0273,91.0454,50700.0
2015-03-05 11:00:00,100.67,100.67,100.49,100.51,24300.0,91.0454,91.0454,90.8826,90.9007,24300.0
2015-03-05 11:10:00,100.51,100.52,100.4,100.49,32100.0,90.9007,90.9097,90.8012,90.8826,32100.0
2015-03-05 11:20:00,100.5,100.53,100.46,100.52,15600.0,90.8916,90.9188,90.8554,90.9097,15600.0
2015-03-05 11:30:00,100.53,100.6,100.53,100.57,24500.0,90.9188,90.9821,90.9188,90.9549,24500.0
2015-03-05 11:40:00,100.58,100.63,100.57,100.61,10600.0,90.964,91.0092,90.9549,90.9911,10600.0
2015-03-05 11:50:00,100.61,100.66,100.61,100.65,17900.0,90.9911,91.0363,90.9911,91.0273,17900.0
2015-03-05 12:00:00,100.64,100.65,100.59,100.6,59600.0,91.0182,91.0273,90.973,90.9821,59600.0
2015-03-05 12:10:00,100.61,100.62,100.54,100.55,15400.0,90.9911,91.0001,90.9278,90.9368,15400.0
2015-03-05 12:20:00,100.54,100.54,100.49,100.5,40300.0,90.9278,90.9278,90.8826,90.8916,40300.0
2015-03-05 12:30:00,100.5,100.54,100.49,100.5,8300.0,90.8916,90.9278,90.8826,90.8916,8300.0
2015-03-05 12:40:00,100.51,100.51,100.4,100.41,10300.0,90.9007,90.9007,90.8012,90.8102,10300.0
2015-03-05 12:50:00,100.38,100.39,100.23,100.27,29400.0,90.7831,90.7921,90.6474,90.6836,29400.0
2015-03-05 13:00:00,100.26,100.35,100.26,100.33,18600.0,90.6746,90.756,90.6746,90.7379,18600.0
2015-03-05 13:10:00,100.32,100.39,100.32,100.36,27800.0,90.7288,90.7921,90.7288,90.765,27800.0
2015-03-05 13:20:00,100.37,100.43,100.28,100.41,18300.0,90.774,90.8283,90.6927,90.8102,18300.0
2015-03-05 13:30:00,100.4,100.45,100.39,100.45,63500.0,90.8012,90.8464,90.7921,90.8464,63500.0
2015-03-05 13:40:00,100.44,100.48,100.4,100.47,25900.0,90.8374,90.8735,90.8012,90.8645,25900.0
2015-03-05 13:50:00,100.46,100.5,100.46,100.5,98000.0,90.8554,90.8916,90.8554,90.8916,98000.0
2015-03-05 14:00:00,100.5,100.56,100.49,100.56,19800.0,90.8916,90.9459,90.8826,90.9459,19800.0
2015-03-05 14:10:00,100.56,100.57,100.52,100.55,13600.0,90.9459,90.9549,90.9097,90.9368,13600.0
2015-03-05 14:20:00,100.55,100.57,100.51,100.52,29500.0,90.9368,90.9549,90.9007,90.9097,29500.0
2015-03-05 14:30:00,100.52,100.53,100.46,100.48,17900.0,90.9097,90.9188,90.8554,90.8735,17900.0
2015-03-05 14:40:00,100.48,100.53,100.46,100.47,32300.0,90.8735,90.9188,90.8554,90.8645,32300.0
2015-03-05 14:50:00,100.47,100.62,100.46,100.58,44900.0,90.8645,91.0001,90.8554,90.964,44900.0
2015-03-05 15:00:00,100.58,100.59,100.46,100.48,21400.0,90.964,90.973,90.8554,90.8735,21400.0
2015-03-05 15:10:00,100.48,100.56,100.47,100.54,27200.0,90.8735,90.9459,90.8645,90.9278,27200.0
2015-03-05 15:20:00,100.53,100.6,100.53,100.59,15500.0,90.9188,90.9821,90.9188,90.973,15500.0
2015-03-05 15:30:00,100.58,100.59,100.47,100.57,43600.0,90.964,90.973,90.8645,90.9549,43600.0
2015-03-05 15:40:00,100.55,100.59,100.53,100.54,38700.0,90.9368,90.973,90.9188,90.9278,38700.0
2015-03-05 15:50:00,100.54,100.61,100.54,100.54,141600.0,90.9278,90.9911,90.9278,90.9278,141600.0
2015-03-06 09:30:00,100.26,100.26,100.04,100.05,43500.0,90.6746,90.6746,90.4756,90.4846,43500.0
2015-03-06 09:40:00,100.09,100.21,100.09,100.11,16200.0,90.5208,90.6293,90.5208,90.5389,16200.0
2015-03-06 09:50:00,100.09,100.25,99.99,100.23,28000.0,90.5208,90.6655,90.4304,90.6474,28000.0
2015-03-06 10:00:00,100.24,100.29,100.18,100.21,18100.0,90.6565,90.7017,90.6022,90.6293,18100.0
2015-03-06 10:10:00,100.23,100.3,100.14,100.22,42400.0,90.6474,90.7107,90.566,90.6384,42400.0
2015-03-06 10:20:00,100.23,100.31,100.2,100.29,25200.0,90.6474,90.7198,90.6203,90.7017,25200.0
2015-03-06 10:30:00,100.29,100.32,100.23,100.26,22100.0,90.7017,90.7288,90.6474,90.6746,22100.0
2015-03-06 10:40:00,100.27,100.3,100.19,100.25,23300.0,90.6836,90.7107,90.6113,90.6655,23300.0
2015-03-06 10:50:00,100.23,100.23,100.08,100.14,224000.0,90.6474,90.6474,90.5118,90.566,224000.0
2015-03-06 11:00:00,100.14,100.14,99.91,99.91,91800.0,90.566,90.566,90.358,90.358,91800.0
2015-03-06 11:10:00,99.87,99.91,99.75,99.79,56600.0,90.3219,90.358,90.2133,90.2495,56600.0
2015-03-06 11:20:00,99.79,99.81,99.72,99.76,21000.0,90.2495,90.2676,90.1862,90.2224,21000.0
2015-03-06 11:30:00,99.72,99.72,99.6,99.65,27700.0,90.1862,90.1862,90.0777,90.1229,27700.0
2015-03-06 11:40:00,99.65,99.67,99.52,99.55,54600.0,90.1229,90.141,90.0053,90.0324,54600.0
2015-03-06 11:50:00,99.55,99.65,99.5,99.63,61300.0,90.0324,90.1229,89.9872,90.1048,61300.0
2015-03-06 12:00:00,99.63,99.7,99.61,99.68,105900.0,90.1048,90.1681,90.0867,90.15,105900.0
2015-03-06 12:10:00,99.68,99.68,99.47,99.51,42100.0,90.15,90.15,89.9601,89.9963,42100.0
2015-03-06 12:20:00,99.47,99.47,99.36,99.43,17800.0,89.9601,89.9601,89.8606,89.9239,17800.0
2015-03-06 12:30:00,99.44,99.52,99.38,99.52,24200.0,89.933,90.0053,89.8787,90.0053,24200.0
2015-03-06 12:40:00,99.51,99.53,99.46,99.52,24000.0,89.9963,90.0144,89.951,90.0053,24000.0
2015-03-06 12:50:00,99.52,99.54,99.34,99.41,17600.0,90.0053,90.0234,89.8425,89.9058,17600.0
2015-03-06 13:00:00,99.48,99.5,99.35,99.38,21700.0,89.9691,89.9872,89.8516,89.8787,21700.0
2015-03-06 13:10:00,99.41,99.46,99.37,99.39,36300.0,89.9058,89.951,89.8697,89.8877,36300.0
2015-03-06 13:20:00,99.39,99.41,99.26,99.39,31300.0,89.8877,89.9058,89.7702,89.8877,31300.0
2015-03-06 13:30:00,99.38,99.4,99.25,99.32,16800.0,89.8787,89.8968,89.7611,89.8244,16800.0
2015-03-06 13:40:00,99.3,99.34,99.24,99.32,29200.0,89.8063,89.8425,89.7521,89.8244,29200.0
2015-03-06 13:50:00,99.32,99.36,99.28,99.36,14600.0,89.8244,89.8606,89.7883,89.8606,14600.0
2015-03-06 14:00:00,99.38,99.52,99.37,99.51,24000.0,89.8787,90.0053,89.8697,89.9963,24000.0
2015-03-06 14:10:00,99.51,99.52,99.42,99.44,55800.0,89.9963,90.0053,89.9149,89.933,55800.0
2015-03-06 14:20:00,99.41,99.41,99.23,99.28,51500.0,89.9058,89.9058,89.743,89.7883,51500.0
2015-03-06 14:30:00,99.29,99.33,99.18,99.18,48300.0,89.7973,89.8335,89.6978,89.6978,48300.0
2015-03-06 14:40:00,99.17,99.2,99.12,99.17,25900.0,89.6888,89.7159,89.6436,89.6888,25900.0
2015-03-06 14:50:00,99.18,99.22,99.13,99.14,35100.0,89.6978,89.734,89.6526,89.6616,35100.0
2015-03-06 15:00:00,99.13,99.35,99.13,99.29,29300.0,89.6526,89.8516,89.6526,89.7973,29300.0
2015-03-06 15:10:00,99.3,99.3,99.16,99.24,40000.0,89.8063,89.8063,89.6797,89.7521,40000.0
2015-03-06 15:20:00,99.24,99.31,99.14,99.14,36800.0,89.7521,89.8154,89.6616,89.6616,36800.0
2015-03-06 15:30:00,99.14,99.21,99.04,99.07,44600.0,89.6616,89.725,89.5712,89.5983,44600.0
2015-03-06 15:40:00,99.07,99.09,98.98,99.06,46200.0,89.5983,89.6164,89.5169,89.5893,46200.0
2015-03-06 15:50:00,99.05,99.18,99.05,99.16,136400.0,89.5802,89.6978,89.5802,89.6797,136400.0
2015-03-09 09:30:00,99.25,99.39,99.25,99.34,33900.0,89.7611,89.8877,89.7611,89.8425,33900.0
2015-03-09 09:40:00,99.35,99.43,99.21,99.26,16800.0,89.8516,89.9239,89.725,89.7702,16800.0
2015-03-09 09:50:00,99.26,99.42,99.23,99.42,11500.0,89.7702,89.9149,89.743,89.9149,11500.0
2015-03-09 10:00:00,99.41,99.47,99.34,99.44,43400.0,89.9058,89.9601,89.8425,89.933,43400.0
2015-03-09 10:10:00,99.44,99.46,99.34,99.39,55300.0,89.933,89.951,89.8425,89.8877,55300.0
2015-03-09 10:20:00,99.37,99.42,99.25,99.29,11700.0,89.8697,89.9149,89.7611,89.7973,11700.0
2015-03-09 10:30:00,99.26,99.38,99.26,99.31,34700.0,89.7702,89.8787,89.7702,89.8154,34700.0
2015-03-09 10:40:00,99.31,99.41,99.29,99.4,32600.0,89.8154,89.9058,89.7973,89.8968,32600.0
2015-03-09 10:50:00,99.41,99.44,99.34,99.34,32900.0,89.9058,89.933,89.8425,89.8425,32900.0
2015-03-09 11:00:00,99.32,99.38,99.25,99.36,19900.0,89.8244,89.8787,89.7611,89.8606,19900.0
2015-03-09 11:10:00,99.36,99.44,99.34,99.39,24700.0,89.8606,89.933,89.8425,89.8877,24700.0
2015-03-09 11:20:00,99.39,99.52,99.33,99.47,13000.0,89.8877,90.0053,89.8335,89.9601,13000.0
2015-03-09 11:30:00,99.47,99.5,99.45,99.45,26600.0,89.9601,89.9872,89.942,89.942,26600.0
2015-03-09 11:40:00,99.45,99.54,99.45,99.48,59300.0,89.942,90.0234,89.942,89.9691,59300.0
2015-03-09 11:50:00,99.48,99.48,99.36,99.39,74300.0,89.9691,89.9691,89.8606,89.8877,74300.0
2015-03-09 12:00:00,99.4,99.41,99.29,99.3,47600.0,89.8968,89.9058,89.7973,89.8063,47600.0
2015-03-09 12:10:00,99.31,99.35,99.26,99.31,29400.0,89.8154,89.8516,89.7702,89.8154,29400.0
2015-03-09 12:20:00,99.31,99.37,99.3,99.33,29400.0,89.8154,89.8697,89.8063,89.8335,29400.0
2015-03-09 12:30:00,99.33,99.39,99.32,99.36,15400.0,89.8335,89.8877,89.8244,89.8606,15400.0
2015-03-09 12:40:00,99.37,99.44,99.36,99.42,10000.0,89.8697,89.933,89.8606,89.9149,10000.0
2015-03-09 12:50:00,99.42,99.49,99.42,99.46,70900.0,89.9149,89.9782,89.9149,89.951,70900.0
2015-03-09 13:00:00,99.46,99.47,99.44,99.45,7900.0,89.951,89.9601,89.933,89.942,7900.0
2015-03-09 13:10:00,99.47,99.5,99.43,99.47,32600.0,89.9601,89.9872,89.9239,89.9601,32600.0
2015-03-09 13:20:00,99.44,99.55,99.44,99.54,26600.0,89.933,90.0324,89.933,90.0234,26600.0
2015-03-09 13:30:00,99.56,99.63,99.55,99.63,34100.0,90.0415,90.1048,90.0324,90.1048,34100.0
2015-03-09 13:40:00,99.63,99.76,99.62,99.74,84800.0,90.1048,90.2224,90.0958,90.2043,84800.0
2015-03-09 13:50:00,99.76,99.77,99.67,99.68,20600.0,90.2224,90.2314,90.141,90.15,20600.0
2015-03-09 14:00:00,99.68,99.71,99.65,99.65,36000.0,90.15,90.1771,90.1229,90.1229,36000.0
2015-03-09 14:10:00,99.66,99.66,99.57,99.57,213700.0,90.1319,90.1319,90.0505,90.0505,213700.0
2015-03-09 14:20:00,99.57,99.61,99.52,99.55,59000.0,90.0505,90.0867,90.0053,90.0324,59000.0
2015-03-09 14:30:00,99.54,99.54,99.44,99.46,87300.0,90.0234,90.0234,89.933,89.951,87300.0
2015-03-09 14:40:00,99.44,99.53,99.39,99.52,61200.0,89.933,90.0144,89.8877,90.0053,61200.0
2015-03-09 14:50:00,99.53,99.62,99.52,99.58,35900.0,90.0144,90.0958,90.0053,90.0596,35900.0
2015-03-09 15:00:00,99.58,99.63,99.56,99.63,153800.0,90.0596,90.1048,90.0415,90.1048,153800.0
2015-03-09 15:10:00,99.64,99.67,99.59,99.59,58200.0,90.1138,90.141,90.0686,90.0686,58200.0
2015-03-09 15:20:00,99.58,99.61,99.52,99.58,23200.0,90.0596,90.0867,90.0053,90.0596,23200.0
2015-03-09 15:30:00,99.58,99.66,99.55,99.57,62400.0,90.0596,90.1319,90.0324,90.0505,62400.0
2015-03-09 15:40:00,99.57,99.69,99.55,99.67,24500.0,90.0505,90.1591,90.0324,90.141,24500.0
2015-03-09 15:50:00,99.7,99.71,99.55,99.55,86600.0,90.1681,90.1771,90.0324,90.0324,86600.0
2015-03-10 09:30:00,98.86,98.86,98.65,98.71,55900.0,89.4084,89.4084,89.2185,89.2728,55900.0
2015-03-10 09:40:00,98.69,98.77,98.49,98.51,55700.0,89.2547,89.327,89.0738,89.0919,55700.0
2015-03-10 09:50:00,98.51,98.62,98.41,98.52,45900.0,89.0919,89.1914,89.0014,89.1009,45900.0
2015-03-10 10:00:00,98.49,98.6,98.48,98.52,119100.0,89.0738,89.1733,89.0647,89.1009,119100.0
2015-03-10 10:10:00,98.52,98.54,98.31,98.38,59700.0,89.1009,89.119,88.911,88.9743,59700.0
2015-03-10 10:20:00,98.39,98.41,98.26,98.4,43700.0,88.9833,89.0014,88.8658,88.9924,43700.0
2015-03-10 10:30:00,98.38,98.38,98.19,98.23,184400.0,88.9743,88.9743,88.8025,88.8386,184400.0
2015-03-10 10:40:00,98.21,98.33,98.21,98.33,18700.0,88.8206,88.9291,88.8206,88.9291,18700.0
2015-03-10 10:50:00,98.33,98.47,98.32,98.38,23300.0,88.9291,89.0557,88.92,88.9743,23300.0
2015-03-10 11:00:00,98.37,98.54,98.37,98.53,80000.0,88.9653,89.119,88.9653,89.11,80000.0
2015-03-10 11:10:00,98.53,98.61,98.5,98.61,43800.0,89.11,89.1823,89.0828,89.1823,43800.0
2015-03-10 11:20:00,98.61,98.66,98.55,98.57,37800.0,89.1823,89.2275,89.1281,89.1461,37800.0
2015-03-10 11:30:00,98.57,98.62,98.48,98.49,57000.0,89.1461,89.1914,89.0647,89.0738,57000.0
2015-03-10 11:40:00,98.49,98.51,98.34,98.34,99500.0,89.0738,89.0919,88.9381,88.9381,99500.0
2015-03-10 11:50:00,98.33,98.35,98.19,98.19,45800.0,88.9291,88.9472,88.8025,88.8025,45800.0
2015-03-10 12:00:00,98.19,98.2,98.1,98.2,61100.0,88.8025,88.8115,88.7211,88.8115,61100.0
2015-03-10 12:10:00,98.2,98.29,98.19,98.23,38600.0,88.8115,88.8929,88.8025,88.8386,38600.0
2015-03-10 12:20:00,98.22,98.22,98.09,98.12,26300.0,88.8296,88.8296,88.712,88.7392,26300.0
2015-03-10 12:30:00,98.1,98.22,98.08,98.22,30800.0,88.7211,88.8296,88.703,88.8296,30800.0
2015-03-10 12:40:00,98.21,98.29,98.19,98.22,16400.0,88.8206,88.8929,88.8025,88.8296,16400.0
2015-03-10 12:50:00,98.22,98.29,98.19,98.21,25500.0,88.8296,88.8929,88.8025,88.8206,25500.0
2015-03-10 13:00:00,98.21,98.27,98.19,98.2,10600.0,88.8206,88.8748,88.8025,88.8115,10600.0
2015-03-10 13:10:00,98.19,98.26,98.18,98.25,46400.0,88.8025,88.8658,88.7934,88.8567,46400.0
2015-03-10 13:20:00,98.27,98.42,98.27,98.32,24500.0,88.8748,89.0105,88.8748,88.92,24500.0
2015-03-10 13:30:00,98.32,98.33,98.26,98.26,18800.0,88.92,88.9291,88.8658,88.8658,18800.0
2015-03-10 13:40:00,98.25,98.36,98.23,98.34,99100.0,88.8567,88.9562,88.8386,88.9381,99100.0
2015-03-10 13:50:00,98.33,98.36,98.28,98.3,21800.0,88.9291,88.9562,88.8839,88.902,21800.0
2015-03-10 14:00:00,98.29,98.41,98.29,98.4,33300.0,88.8929,89.0014,88.8929,88.9924,33300.0
2015-03-10 14:10:00,98.4,98.42,98.18,98.18,102800.0,88.9924,89.0105,88.7934,88.7934,102800.0
2015-03-10 14:20:00,98.17,98.18,98.1,98.12,38500.0,88.7844,88.7934,88.7211,88.7392,38500.0
2015-03-10 14:30:00,98.13,98.23,98.13,98.19,28300.0,88.7482,88.8386,88.7482,88.8025,28300.0
2015-03-10 14:40:00,98.18,98.28,98.13,98.2,28800.0,88.7934,88.8839,88.7482,88.8115,28800.0
2015-03-10 14:50:00,98.21,98.23,98.11,98.14,53800.0,88.8206,88.8386,88.7301,88.7572,53800.0
2015-03-10 15:00:00,98.13,98.25,98.1,98.22,26300.0,88.7482,88.8567,88.7211,88.8296,26300.0
2015-03-10 15:10:00,98.23,98.31,98.14,98.29,41600.0,88.8386,88.911,88.7572,88.8929,41600.0
2015-03-10 15:20:00,98.3,98.33,98.15,98.18,48800.0,88.902,88.9291,88.7663,88.7934,48800.0
2015-03-10 15:30:00,98.19,98.2,98.1,98.17,46400.0,88.8025,88.8115,88.7211,88.7844,46400.0
2015-03-10 15:40:00,98.17,98.23,98.13,98.19,42500.0,88.7844,88.8386,88.7482,88.8025,42500.0
2015-03-10 15:50:00,98.16,98.16,97.99,97.99,125200.0,88.7753,88.7753,88.6216,88.6216,125200.0
2015-03-11 09:30:00,98.13,98.13,97.9,97.9,108700.0,88.7482,88.7482,88.5402,88.5402,108700.0
2015-03-11 09:40:00,97.89,98.07,97.85,97.99,25200.0,88.5312,88.6939,88.495,88.6216,25200.0
2015-03-11 09:50:00,97.98,98.06,97.92,98.06,22500.0,88.6125,88.6849,88.5583,88.6849,22500.0
2015-03-11 10:00:00,98.05,98.19,98.03,98.17,26000.0,88.6759,88.8025,88.6578,88.7844,26000.0
2015-03-11 10:10:00,98.16,98.16,97.95,97.95,14700.0,88.7753,88.7753,88.5854,88.5854,14700.0
2015-03-11 10:20:00,97.94,98.02,97.94,98.02,14800.0,88.5764,88.6487,88.5764,88.6487,14800.0
2015-03-11 10:30:00,98.02,98.05,97.79,97.82,39100.0,88.6487,88.6759,88.4407,88.4678,39100.0
2015-03-11 10:40:00,97.8,97.86,97.68,97.75,54800.0,88.4498,88.504,88.3412,88.4045,54800.0
2015-03-11 10:50:00,97.77,97.87,97.73,97.82,15600.0,88.4226,88.5131,88.3864,88.4678,15600.0
2015-03-11 11:00:00,97.82,97.92,97.82,97.84,22800.0,88.4678,88.5583,88.4678,88.4859,22800.0
2015-03-11 11:10:00,97.87,98.0,97.87,97.94,35500.0,88.5131,88.6306,88.5131,88.5764,35500.0
2015-03-11 11:20:00,97.95,98.05,97.89,98.05,12600.0,88.5854,88.6759,88.5312,88.6759,12600.0
2015-03-11 11:30:00,98.04,98.1,98.01,98.02,17100.0,88.6668,88.7211,88.6397,88.6487,17100.0
2015-03-11 11:40:00,97.99,98.05,97.99,98.02,39100.0,88.6216,88.6759,88.6216,88.6487,39100.0
2015-03-11 11:50:00,98.02,98.05,97.96,98.01,13300.0,88.6487,88.6759,88.5945,88.6397,13300.0
2015-03-11 12:00:00,98.03,98.07,97.92,97.95,17100.0,88.6578,88.6939,88.5583,88.5854,17100.0
2015-03-11 12:10:00,97.94,98.08,97.94,98.07,71400.0,88.5764,88.703,88.5764,88.6939,71400.0
2015-03-11 12:20:00,98.06,98.06,97.88,97.94,18300.0,88.6849,88.6849,88.5221,88.5764,18300.0
2015-03-11 12:30:00,97.94,98.02,97.91,98.02,16700.0,88.5764,88.6487,88.5492,88.6487,16700.0
2015-03-11 12:40:00,98.04,98.08,98.01,98.04,37600.0,88.6668,88.703,88.6397,88.6668,37600.0
2015-03-11 12:50:00,98.05,98.11,98.0,98.03,19300.0,88.6759,88.7301,88.6306,88.6578,19300.0
2015-03-11 13:00:00,98.02,98.04,97.96,98.01,14700.0,88.6487,88.6668,88.5945,88.6397,14700.0
2015-03-11 13:10:00,98.01,98.07,97.99,98.01,48000.0,88.6397,88.6939,88.6216,88.6397,48000.0
2015-03-11 13:20:00,98.01,98.04,97.96,98.02,71300.0,88.6397,88.6668,88.5945,88.6487,71300.0
2015-03-11 13:30:00,98.02,98.02,97.86,97.93,49400.0,88.6487,88.6487,88.504,88.5673,49400.0
2015-03-11 13:40:00,97.93,97.93,97.69,97.69,26900.0,88.5673,88.5673,88.3503,88.3503,26900.0
2015-03-11 13:50:00,97.7,97.82,97.7,97.8,24200.0,88.3593,88.4678,88.3593,88.4498,24200.0
2015-03-11 14:00:00,97.8,97.9,97.78,97.89,28800.0,88.4498,88.5402,88.4317,88.5312,28800.0
2015-03-11 14:10:00,97.9,98.01,97.84,97.98,26300.0,88.5402,88.6397,88.4859,88.6125,26300.0
2015-03-11 14:20:00,97.98,98.01,97.9,97.95,154900.0,88.6125,88.6397,88.5402,88.5854,154900.0
2015-03-11 14:30:00,97.95,97.97,97.86,97.95,76600.0,88.5854,88.6035,88.504,88.5854,76600.0
2015-03-11 14:40:00,97.96,97.96,97.84,97.95,52000.0,88.5945,88.5945,88.4859,88.5854,52000.0
2015-03-11 14:50:00,97.94,98.02,97.93,98.0,20100.0,88.5764,88.6487,88.5673,88.6306,20100.0
2015-03-11 15:00:00,97.99,97.99,97.88,97.88,22900.0,88.6216,88.6216,88.5221,88.5221,22900.0
2015-03-11 15:10:00,97.88,97.91,97.8,97.85,36300.0,88.5221,88.5492,88.4498,88.495,36300.0
2015-03-11 15:20:00,97.86,97.86,97.7,97.72,36200.0,88.504,88.504,88.3593,88.3774,36200.0
2015-03-11 15:30:00,97.71,97.71,97.62,97.69,53300.0,88.3684,88.3684,88.287,88.3503,53300.0
2015-03-11 15:40:00,97.69,97.74,97.63,97.65,37000.0,88.3503,88.3955,88.296,88.3141,37000.0
2015-03-11 15:50:00,97.65,97.74,97.62,97.69,91200.0,88.3141,88.3955,88.287,88.3503,91200.0
2015-03-12 09:30:00,98.13,98.31,98.03,98.26,86800.0,88.7482,88.911,88.6578,88.8658,86800.0
2015-03-12 09:40:00,98.22,98.5,98.22,98.5,29400.0,88.8296,89.0828,88.8296,89.0828,29400.0
2015-03-12 09:50:00,98.5,98.51,98.4,98.41,64200.0,89.0828,89.0919,88.9924,89.0014,64200.0
2015-03-12 10:00:00,98.42,98.47,98.29,98.31,26800.0,89.0105,89.0557,88.8929,88.911,26800.0
2015-03-12 10:10:00,98.31,98.39,98.26,98.28,32800.0,88.911,88.9833,88.8658,88.8839,32800.0
2015-03-12 10:20:00,98.29,98.45,98.27,98.42,14300.0,88.8929,89.0376,88.8748,89.0105,14300.0
2015-03-12 10:30:00,98.43,98.5,98.41,98.48,18800.0,89.0195,89.0828,89.0014,89.0647,18800.0
2015-03-12 10:40:00,98.48,98.5,98.35,98.42,34300.0,89.0647,89.0828,88.9472,89.0105,34300.0
2015-03-12 10:50:00,98.4,98.52,98.4,98.48,25900.0,88.9924,89.1009,88.9924,89.0647,25900.0
2015-03-12 11:00:00,98.48,98.5,98.43,98.47,22700.0,89.0647,89.0828,89.0195,89.0557,22700.0
2015-03-12 11:10:00,98.47,98.67,98.47,98.66,36700.0,89.0557,89.2366,89.0557,89.2275,36700.0
2015-03-12 11:20:00,98.66,98.7,98.65,98.66,34800.0,89.2275,89.2637,89.2185,89.2275,34800.0
2015-03-12 11:30:00,98.66,98.68,98.61,98.63,24700.0,89.2275,89.2456,89.1823,89.2004,24700.0
2015-03-12 11:40:00,98.63,98.64,98.61,98.61,24600.0,89.2004,89.2094,89.1823,89.1823,24600.0
2015-03-12 11:50:00,98.62,98.65,98.59,98.6,33800.0,89.1914,89.2185,89.1642,89.1733,33800.0
2015-03-12 12:00:00,98.6,98.61,98.55,98.56,23300.0,89.1733,89.1823,89.1281,89.1371,23300.0
2015-03-12 12:10:00,98.55,98.59,98.55,98.59,16700.0,89.1281,89.1642,89.1281,89.1642,16700.0
2015-03-12 12:20:00,98.59,98.6,98.54,98.59,17600.0,89.1642,89.1733,89.119,89.1642,17600.0
2015-03-12 12:30:00,98.58,98.62,98.55,98.56,17200.0,89.1552,89.1914,89.1281,89.1371,17200.0
2015-03-12 12:40:00,98.55,98.56,98.51,98.55,15300.0,89.1281,89.1371,89.0919,89.1281,15300.0
2015-03-12 12:50:00,98.55,98.59,98.54,98.57,14000.0,89.1281,89.1642,89.119,89.1461,14000.0
2015-03-12 13:00:00,98.57,98.63,98.54,98.63,15600.0,89.1461,89.2004,89.119,89.2004,15600.0
2015-03-12 13:10:00,98.62,98.64,98.58,98.63,40200.0,89.1914,89.2094,89.1552,89.2004,40200.0
2015-03-12 13:20:00,98.62,98.62,98.57,98.6,84400.0,89.1914,89.1914,89.1461,89.1733,84400.0
2015-03-12 13:30:00,98.61,98.63,98.56,98.62,100400.0,89.1823,89.2004,89.1371,89.1914,100400.0
2015-03-12 13:40:00,98.59,98.66,98.57,98.64,30500.0,89.1642,89.2275,89.1461,89.2094,30500.0
2015-03-12 13:50:00,98.64,98.72,98.64,98.67,47700.0,89.2094,89.2818,89.2094,89.2366,47700.0
2015-03-12 14:00:00,98.68,98.69,98.61,98.67,124200.0,89.2456,89.2547,89.1823,89.2366,124200.0
2015-03-12 14:10:00,98.67,98.71,98.67,98.7,81100.0,89.2366,89.2728,89.2366,89.2637,81100.0
2015-03-12 14:20:00,98.69,98.72,98.68,98.69,25500.0,89.2547,89.2818,89.2456,89.2547,25500.0
2015-03-12 14:30:00,98.7,98.7,98.63,98.65,12900.0,89.2637,89.2637,89.2004,89.2185,12900.0
2015-03-12 14:40:00,98.64,98.68,98.59,98.66,37500.0,89.2094,89.2456,89.1642,89.2275,37500.0
2015-03-12 14:50:00,98.66,98.81,98.66,98.78,46100.0,89.2275,89.3632,89.2275,89.3361,46100.0
2015-03-12 15:00:00,98.79,98.89,98.79,98.87,25300.0,89.3451,89.4355,89.3451,89.4175,25300.0
2015-03-12 15:10:00,98.88,98.9,98.83,98.85,36400.0,89.4265,89.4446,89.3813,89.3994,36400.0
2015-03-12 15:20:00,98.84,98.88,98.83,98.88,29100.0,89.3903,89.4265,89.3813,89.4265,29100.0
2015-03-12 15:30:00,98.87,98.9,98.81,98.88,42500.0,89.4175,89.4446,89.3632,89.4265,42500.0
2015-03-12 15:40:00,98.88,98.94,98.85,98.93,57200.0,89.4265,89.4808,89.3994,89.4717,57200.0
2015-03-12 15:50:00,98.94,98.95,98.9,98.9,78800.0,89.4808,89.4898,89.4446,89.4446,78800.0
2015-03-13 09:30:00,98.75,98.81,98.58,98.81,33400.0,89.3089,89.3632,89.1552,89.3632,33400.0
2015-03-13 09:40:00,98.79,98.96,98.74,98.9,32800.0,89.3451,89.4989,89.2999,89.4446,32800.0
2015-03-13 09:50:00,98.91,98.92,98.7,98.7,17900.0,89.4536,89.4627,89.2637,89.2637,17900.0
2015-03-13 10:00:00,98.7,98.75,98.43,98.43,18800.0,89.2637,89.3089,89.0195,89.0195,18800.0
2015-03-13 10:10:00,98.4,98.62,98.4,98.59,20300.0,88.9924,89.1914,88.9924,89.1642,20300.0
2015-03-13 10:20:00,98.61,98.64,98.4,98.43,10600.0,89.1823,89.2094,88.9924,89.0195,10600.0
2015-03-13 10:30:00,98.42,98.53,98.36,98.52,22000.0,89.0105,89.11,88.9562,89.1009,22000.0
2015-03-13 10:40:00,98.51,98.57,98.37,98.37,21600.0,89.0919,89.1461,88.9653,88.9653,21600.0
2015-03-13 10:50:00,98.35,98.35,98.03,98.03,44100.0,88.9472,88.9472,88.6578,88.6578,44100.0
2015-03-13 11:00:00,98.01,98.12,97.97,98.1,100400.0,88.6397,88.7392,88.6035,88.7211,100400.0
2015-03-13 11:10:00,98.13,98.23,98.08,98.09,29400.0,88.7482,88.8386,88.703,88.712,29400.0
2015-03-13 11:20:00,98.1,98.12,97.93,97.96,25100.0,88.7211,88.7392,88.5673,88.5945,25100.0
2015-03-13 11:30:00,97.93,97.98,97.85,97.97,21400.0,88.5673,88.6125,88.495,88.6035,21400.0
2015-03-13 11:40:00,97.98,98.01,97.8,97.86,14600.0,88.6125,88.6397,88.4498,88.504,14600.0
2015-03-13 11:50:00,97.89,98.03,97.86,98.03,17400.0,88.5312,88.6578,88.504,88.6578,17400.0
2015-03-13 12:00:00,98.02,98.02,97.84,97.98,25400.0,88.6487,88.6487,88.4859,88.6125,25400.0
2015-03-13 12:10:00,97.97,98.02,97.84,97.88,94500.0,88.6035,88.6487,88.4859,88.5221,94500.0
2015-03-13 12:20:00,97.89,98.02,97.89,97.98,11500.0,88.5312,88.6487,88.5312,88.6125,11500.0
2015-03-13 12:30:00,97.99,98.17,97.99,98.11,26800.0,88.6216,88.7844,88.6216,88.7301,26800.0
2015-03-13 12:40:00,98.12,98.18,98.05,98.1,23500.0,88.7392,88.7934,88.6759,88.7211,23500.0
2015-03-13 12:50:00,98.11,98.14,98.02,98.12,222000.0,88.7301,88.7572,88.6487,88.7392,222000.0
2015-03-13 13:00:00,98.11,98.11,98.02,98.06,17800.0,88.7301,88.7301,88.6487,88.6849,17800.0
2015-03-13 13:10:00,98.05,98.06,97.96,97.99,16400.0,88.6759,88.6849,88.5945,88.6216,16400.0
2015-03-13 13:20:00,97.99,98.0,97.82,97.82,32700.0,88.6216,88.6306,88.4678,88.4678,32700.0
2015-03-13 13:30:00,97.83,97.93,97.82,97.93,50300.0,88.4769,88.5673,88.4678,88.5673,50300.0
2015-03-13 13:40:00,97.94,97.98,97.93,97.96,40000.0,88.5764,88.6125,88.5673,88.5945,40000.0
2015-03-13 13:50:00,97.95,98.01,97.93,97.93,41900.0,88.5854,88.6397,88.5673,88.5673,41900.0
2015-03-13 14:00:00,97.94,97.95,97.86,97.87,35800.0,88.5764,88.5854,88.504,88.5131,35800.0
2015-03-13 14:10:00,97.87,97.95,97.82,97.91,39800.0,88.5131,88.5854,88.4678,88.5492,39800.0
2015-03-13 14:20:00,97.92,97.97,97.84,97.97,69800.0,88.5583,88.6035,88.4859,88.6035,69800.0
2015-03-13 14:30:00,97.96,97.99,97.87,97.88,34700.0,88.5945,88.6216,88.5131,88.5221,34700.0
2015-03-13 14:40:00,97.87,97.92,97.76,97.86,73600.0,88.5131,88.5583,88.4136,88.504,73600.0
2015-03-13 14:50:00,97.86,97.96,97.8,97.96,38800.0,88.504,88.5945,88.4498,88.5945,38800.0
2015-03-13 15:00:00,97.96,98.0,97.9,97.93,45400.0,88.5945,88.6306,88.5402,88.5673,45400.0
2015-03-13 15:10:00,97.91,98.07,97.91,98.01,44300.0,88.5492,88.6939,88.5492,88.6397,44300.0
2015-03-13 15:20:00,97.99,98.14,97.96,98.13,45200.0,88.6216,88.7572,88.5945,88.7482,45200.0
2015-03-13 15:30:00,98.14,98.16,98.04,98.15,59300.0,88.7572,88.7753,88.6668,88.7663,59300.0
2015-03-13 15:40:00,98.15,98.3,98.15,98.21,72100.0,88.7663,88.902,88.7663,88.8206,72100.0
2015-03-13 15:50:00,98.22,98.45,98.22,98.3,383500.0,88.8296,89.0376,88.8296,88.902,383500.0
2015-03-16 09:30:00,98.77,98.94,98.66,98.79,41000.0,89.327,89.4808,89.2275,89.3451,41000.0
2015-03-16 09:40:00,98.81,98.92,98.78,98.9,42400.0,89.3632,89.4627,89.3361,89.4446,42400.0
2015-03-16 09:50:00,98.9,99.11,98.9,99.09,95700.0,89.4446,89.6345,89.4446,89.6164,95700.0
2015-03-16 10:00:00,99.09,99.17,99.09,99.15,17500.0,89.6164,89.6888,89.6164,89.6707,17500.0
2015-03-16 10:10:00,99.17,99.25,99.15,99.22,25800.0,89.6888,89.7611,89.6707,89.734,25800.0
2015-03-16 10:20:00,99.24,99.26,99.13,99.14,28400.0,89.7521,89.7702,89.6526,89.6616,28400.0
2015-03-16 10:30:00,99.15,99.19,99.12,99.12,62900.0,89.6707,89.7069,89.6436,89.6436,62900.0
2015-03-16 10:40:00,99.1,99.15,99.09,99.15,13300.0,89.6255,89.6707,89.6164,89.6707,13300.0
2015-03-16 10:50:00,99.15,99.23,99.14,99.22,19000.0,89.6707,89.743,89.6616,89.734,19000.0
2015-03-16 11:00:00,99.24,99.3,99.23,99.27,7600.0,89.7521,89.8063,89.743,89.7792,7600.0
2015-03-16 11:10:00,99.28,99.34,99.27,99.28,35700.0,89.7883,89.8425,89.7792,89.7883,35700.0
2015-03-16 11:20:00,99.28,99.39,99.28,99.31,15100.0,89.7883,89.8877,89.7883,89.8154,15100.0
2015-03-16 11:30:00,99.31,99.38,99.3,99.31,29200.0,89.8154,89.8787,89.8063,89.8154,29200.0
2015-03-16 11:40:00,99.3,99.34,99.28,99.32,11800.0,89.8063,89.8425,89.7883,89.8244,11800.0
2015-03-16 11:50:00,99.32,99.39,99.32,99.33,122500.0,89.8244,89.8877,89.8244,89.8335,122500.0
2015-03-16 12:00:00,99.33,99.35,99.27,99.28,32100.0,89.8335,89.8516,89.7792,89.7883,32100.0
2015-03-16 12:10:00,99.28,99.28,99.22,99.22,24400.0,89.7883,89.7883,89.734,89.734,24400.0
2015-03-16 12:20:00,99.2,99.25,99.17,99.25,15200.0,89.7159,89.7611,89.6888,89.7611,15200.0
2015-03-16 12:30:00,99.22,99.25,99.18,99.23,86300.0,89.734,89.7611,89.6978,89.743,86300.0
2015-03-16 12:40:00,99.24,99.27,99.2,99.21,35100.0,89.7521,89.7792,89.7159,89.725,35100.0
2015-03-16 12:50:00,99.22,99.32,99.22,99.26,18400.0,89.734,89.8244,89.734,89.7702,18400.0
2015-03-16 13:00:00,99.25,99.25,99.13,99.17,22400.0,89.7611,89.7611,89.6526,89.6888,22400.0
2015-03-16 13:10:00,99.16,99.22,99.15,99.22,13200.0,89.6797,89.734,89.6707,89.734,13200.0
2015-03-16 13:20:00,99.22,99.25,99.22,99.24,16100.0,89.734,89.7611,89.734,89.7521,16100.0
2015-03-16 13:30:00,99.25,99.31,99.23,99.3,9700.0,89.7611,89.8154,89.743,89.8063,9700.0
2015-03-16 13:40:00,99.31,99.38,99.28,99.35,29600.0,89.8154,89.8787,89.7883,89.8516,29600.0
2015-03-16 13:50:00,99.35,99.36,99.32,99.34,20400.0,89.8516,89.8606,89.8244,89.8425,20400.0
2015-03-16 14:00:00,99.34,99.36,99.32,99.35,80800.0,89.8425,89.8606,89.8244,89.8516,80800.0
2015-03-16 14:10:00,99.36,99.37,99.29,99.36,36900.0,89.8606,89.8697,89.7973,89.8606,36900.0
2015-03-16 14:20:00,99.37,99.44,99.37,99.42,26300.0,89.8697,89.933,89.8697,89.9149,26300.0
2015-03-16 14:30:00,99.42,99.46,99.37,99.39,17700.0,89.9149,89.951,89.8697,89.8877,17700.0
2015-03-16 14:40:00,99.41,99.52,99.4,99.48,17700.0,89.9058,90.0053,89.8968,89.9691,17700.0
2015-03-16 14:50:00,99.47,99.53,99.45,99.51,21000.0,89.9601,90.0144,89.942,89.9963,21000.0
2015-03-16 15:00:00,99.54,99.6,99.54,99.54,14500.0,90.0234,90.0777,90.0234,90.0234,14500.0
2015-03-16 15:10:00,99.55,99.59,99.52,99.53,17500.0,90.0324,90.0686,90.0053,90.0144,17500.0
2015-03-16 15:20:00,99.54,99.54,99.48,99.52,14800.0,90.0234,90.0234,89.9691,90.0053,14800.0
2015-03-16 15:30:00,99.54,99.59,99.5,99.5,24500.0,90.0234,90.0686,89.9872,89.9872,24500.0
2015-03-16 15:40:00,99.51,99.58,99.5,99.54,44500.0,89.9963,90.0596,89.9872,90.0234,44500.0
2015-03-16 15:50:00,99.55,99.63,99.5,99.6,37500.0,90.0324,90.1048,89.9872,90.0777,37500.0
2015-03-17 09:30:00,99.26,99.46,99.18,99.39,38800.0,89.7702,89.951,89.6978,89.8877,38800.0
2015-03-17 09:40:00,99.39,99.4,99.21,99.21,6800.0,89.8877,89.8968,89.725,89.725,6800.0
2015-03-17 09:50:00,99.19,99.32,99.16,99.31,21900.0,89.7069,89.8244,89.6797,89.8154,21900.0
2015-03-17 10:00:00,99.28,99.32,99.24,99.28,11100.0,89.7883,89.8244,89.7521,89.7883,11100.0
2015-03-17 10:10:00,99.27,99.36,99.23,99.3,23400.0,89.7792,89.8606,89.743,89.8063,23400.0
2015-03-17 10:20:00,99.33,99.33,99.25,99.33,15400.0,89.8335,89.8335,89.7611,89.8335,15400.0
2015-03-17 10:30:00,99.34,99.39,99.26,99.32,10100.0,89.8425,89.8877,89.7702,89.8244,10100.0
2015-03-17 10:40:00,99.32,99.32,99.26,99.32,6900.0,89.8244,89.8244,89.7702,89.8244,6900.0
2015-03-17 10:50:00,99.31,99.36,99.25,99.31,29700.0,89.8154,89.8606,89.7611,89.8154,29700.0
2015-03-17 11:00:00,99.29,99.3,99.08,99.16,73400.0,89.7973,89.8063,89.6074,89.6797,73400.0
2015-03-17 11:10:00,99.15,99.19,99.02,99.02,32000.0,89.6707,89.7069,89.5531,89.5531,32000.0
2015-03-17 11:20:00,99.02,99.14,99.01,99.14,10600.0,89.5531,89.6616,89.5441,89.6616,10600.0
2015-03-17 11:30:00,99.13,99.16,99.1,99.13,31200.0,89.6526,89.6797,89.6255,89.6526,31200.0
2015-03-17 11:40:00,99.13,99.16,99.08,99.13,175400.0,89.6526,89.6797,89.6074,89.6526,175400.0
2015-03-17 11:50:00,99.11,99.25,99.08,99.25,12300.0,89.6345,89.7611,89.6074,89.7611,12300.0
2015-03-17 12:00:00,99.24,99.24,99.15,99.17,89900.0,89.7521,89.7521,89.6707,89.6888,89900.0
2015-03-17 12:10:00,99.17,99.19,99.13,99.18,13800.0,89.6888,89.7069,89.6526,89.6978,13800.0
2015-03-17 12:20:00,99.19,99.28,99.19,99.26,15300.0,89.7069,89.7883,89.7069,89.7702,15300.0
2015-03-17 12:30:00,99.26,99.31,99.21,99.31,25000.0,89.7702,89.8154,89.725,89.8154,25000.0
2015-03-17 12:40:00,99.32,99.36,99.32,99.35,12500.0,89.8244,89.8606,89.8244,89.8516,12500.0
2015-03-17 12:50:00,99.34,99.41,99.34,99.4,17300.0,89.8425,89.9058,89.8425,89.8968,17300.0
2015-03-17 13:00:00,99.4,99.45,99.35,99.42,7400.0,89.8968,89.942,89.8516,89.9149,7400.0
2015-03-17 13:10:00,99.42,99.49,99.41,99.45,22600.0,89.9149,89.9782,89.9058,89.942,22600.0
2015-03-17 13:20:00,99.45,99.46,99.43,99.46,6300.0,89.942,89.951,89.9239,89.951,6300.0
2015-03-17 13:30:00,99.45,99.49,99.4,99.42,30500.0,89.942,89.9782,89.8968,89.9149,30500.0
2015-03-17 13:40:00,99.42,99.46,99.4,99.43,40000.0,89.9149,89.951,89.8968,89.9239,40000.0
2015-03-17 13:50:00,99.44,99.57,99.43,99.55,31200.0,89.933,90.0505,89.9239,90.0324,31200.0
2015-03-17 14:00:00,99.54,99.61,99.51,99.51,18200.0,90.0234,90.0867,89.9963,89.9963,18200.0
2015-03-17 14:10:00,99.52,99.54,99.45,99.5,6000.0,90.0053,90.0234,89.942,89.9872,6000.0
2015-03-17 14:20:00,99.51,99.51,99.44,99.45,19900.0,89.9963,89.9963,89.933,89.942,19900.0
2015-03-17 14:30:00,99.45,99.47,99.39,99.43,20700.0,89.942,89.9601,89.8877,89.9239,20700.0
2015-03-17 14:40:00,99.43,99.46,99.42,99.43,7100.0,89.9239,89.951,89.9149,89.9239,7100.0
2015-03-17 14:50:00,99.44,99.53,99.38,99.52,112300.0,89.933,90.0144,89.8787,90.0053,112300.0
2015-03-17 15:00:00,99.53,99.61,99.52,99.59,40900.0,90.0144,90.0867,90.0053,90.0686,40900.0
2015-03-17 15:10:00,99.6,99.66,99.59,99.66,19400.0,90.0777,90.1319,90.0686,90.1319,19400.0
2015-03-17 15:20:00,99.65,99.67,99.62,99.65,29300.0,90.1229,90.141,90.0958,90.1229,29300.0
2015-03-17 15:30:00,99.65,99.69,99.61,99.61,66900.0,90.1229,90.1591,90.0867,90.0867,66900.0
2015-03-17 15:40:00,99.61,99.61,99.53,99.61,79500.0,90.0867,90.0867,90.0144,90.0867,79500.0
2015-03-17 15:50:00,99.61,99.61,99.45,99.48,91500.0,90.0867,90.0867,89.942,89.9691,91500.0
2015-03-18 09:30:00,99.27,99.3,99.07,99.1,134300.0,89.7792,89.8063,89.5983,89.6255,134300.0
2015-03-18 09:40:00,99.11,99.11,99.0,99.06,35900.0,89.6345,89.6345,89.535,89.5893,35900.0
2015-03-18 09:50:00,99.05,99.15,98.99,99.06,50500.0,89.5802,89.6707,89.526,89.5893,50500.0
2015-03-18 10:00:00,99.07,99.18,99.07,99.17,42100.0,89.5983,89.6978,89.5983,89.6888,42100.0
2015-03-18 10:10:00,99.17,99.2,99.13,99.17,18500.0,89.6888,89.7159,89.6526,89.6888,18500.0
2015-03-18 10:20:00,99.17,99.23,99.16,99.2,27000.0,89.6888,89.743,89.6797,89.7159,27000.0
2015-03-18 10:30:00,99.2,99.21,99.11,99.15,28000.0,89.7159,89.725,89.6345,89.6707,28000.0
2015-03-18 10:40:00,99.16,99.22,99.11,99.2,29900.0,89.6797,89.734,89.6345,89.7159,29900.0
2015-03-18 10:50:00,99.2,99.23,99.18,99.22,23000.0,89.7159,89.743,89.6978,89.734,23000.0
2015-03-18 11:00:00,99.22,99.26,99.19,99.25,25200.0,89.734,89.7702,89.7069,89.7611,25200.0
2015-03-18 11:10:00,99.25,99.25,99.16,99.17,32100.0,89.7611,89.7611,89.6797,89.6888,32100.0
2015-03-18 11:20:00,99.17,99.17,99.09,99.09,49700.0,89.6888,89.6888,89.6164,89.6164,49700.0
2015-03-18 11:30:00,99.09,99.12,99.08,99.11,18100.0,89.6164,89.6436,89.6074,89.6345,18100.0
2015-03-18 11:40:00,99.12,99.17,99.07,99.08,35300.0,89.6436,89.6888,89.5983,89.6074,35300.0
2015-03-18 11:50:00,99.08,99.13,99.06,99.12,44300.0,89.6074,89.6526,89.5893,89.6436,44300.0
2015-03-18 12:00:00,99.11,99.11,99.06,99.06,27000.0,89.6345,89.6345,89.5893,89.5893,27000.0
2015-03-18 12:10:00,99.07,99.07,99.0,99.01,19200.0,89.5983,89.5983,89.535,89.5441,19200.0
2015-03-18 12:20:00,99.01,99.02,98.95,99.01,65600.0,89.5441,89.5531,89.4898,89.5441,65600.0
2015-03-18 12:30:00,99.01,99.1,98.99,99.1,28700.0,89.5441,89.6255,89.526,89.6255,28700.0
2015-03-18 12:40:00,99.09,99.1,99.02,99.02,22900.0,89.6164,89.6255,89.5531,89.5531,22900.0
2015-03-18 12:50:00,99.02,99.03,98.96,98.97,55600.0,89.5531,89.5622,89.4989,89.5079,55600.0
2015-03-18 13:00:00,98.96,99.0,98.89,98.93,35900.0,89.4989,89.535,89.4355,89.4717,35900.0
2015-03-18 13:10:00,98.93,98.96,98.89,98.94,57000.0,89.4717,89.4989,89.4355,89.4808,57000.0
2015-03-18 13:20:00,98.94,98.97,98.89,98.89,46700.0,89.4808,89.5079,89.4355,89.4355,46700.0
2015-03-18 13:30:00,98.89,98.92,98.75,98.76,38600.0,89.4355,89.4627,89.3089,89.318,38600.0
2015-03-18 13:40:00,98.77,98.82,98.74,98.82,63700.0,89.327,89.3722,89.2999,89.3722,63700.0
2015-03-18 13:50:00,98.82,99.09,98.81,99.08,41900.0,89.3722,89.6164,89.3632,89.6074,41900.0
2015-03-18 14:00:00,99.09,100.09,99.09,100.07,29600.0,89.6164,90.5208,89.6164,90.5027,29600.0
2015-03-18 14:10:00,99.97,100.34,99.96,100.26,52000.0,90.4123,90.7469,90.4032,90.6746,52000.0
2015-03-18 14:20:00,100.25,100.26,100.05,100.18,64200.0,90.6655,90.6746,90.4846,90.6022,64200.0
2015-03-18 14:30:00,100.2,100.46,100.17,100.37,112400.0,90.6203,90.8554,90.5932,90.774,112400.0
2015-03-18 14:40:00,100.38,100.47,100.25,100.3,28100.0,90.7831,90.8645,90.6655,90.7107,28100.0
2015-03-18 14:50:00,100.27,100.47,100.25,100.42,29300.0,90.6836,90.8645,90.6655,90.8193,29300.0
2015-03-18 15:00:00,100.41,100.72,100.35,100.68,44200.0,90.8102,91.0906,90.756,91.0544,44200.0
2015-03-18 15:10:00,100.69,100.96,100.68,100.91,40500.0,91.0635,91.3076,91.0544,91.2624,40500.0
2015-03-18 15:20:00,100.89,100.91,100.73,100.74,27300.0,91.2443,91.2624,91.0996,91.1087,27300.0
2015-03-18 15:30:00,100.75,100.78,100.6,100.63,29300.0,91.1177,91.1448,90.9821,91.0092,29300.0
2015-03-18 15:40:00,100.62,100.64,100.5,100.5,79900.0,91.0001,91.0182,90.8916,90.8916,79900.0
2015-03-18 15:50:00,100.5,100.63,100.46,100.58,474600.0,90.8916,91.0092,90.8554,90.964,474600.0
2015-03-19 09:30:00,100.37,100.57,100.35,100.54,25100.0,90.774,90.9549,90.756,90.9278,25100.0
2015-03-19 09:40:00,100.48,100.5,100.3,100.33,36500.0,90.8735,90.8916,90.7107,90.7379,36500.0
2015-03-19 09:50:00,100.32,100.57,100.32,100.55,54300.0,90.7288,90.9549,90.7288,90.9368,54300.0
2015-03-19 10:00:00,100.55,100.59,100.51,100.53,42300.0,90.9368,90.973,90.9007,90.9188,42300.0
2015-03-19 10:10:00,100.52,100.68,100.48,100.65,46800.0,90.9097,91.0544,90.8735,91.0273,46800.0
2015-03-19 10:20:00,100.67,100.7,100.58,100.61,26000.0,91.0454,91.0725,90.964,90.9911,26000.0
2015-03-19 10:30:00,100.6,100.6,100.48,100.53,13200.0,90.9821,90.9821,90.8735,90.9188,13200.0
2015-03-19 10:40:00,100.53,100.56,100.41,100.41,20000.0,90.9188,90.9459,90.8102,90.8102,20000.0
2015-03-19 10:50:00,100.4,100.47,100.37,100.47,10500.0,90.8012,90.8645,90.774,90.8645,10500.0
2015-03-19 11:00:00,100.47,100.48,100.41,100.41,18400.0,90.8645,90.8735,90.8102,90.8102,18400.0
2015-03-19 11:10:00,100.42,100.5,100.38,100.48,8000.0,90.8193,90.8916,90.7831,90.8735,8000.0
2015-03-19 11:20:00,100.49,100.53,100.44,100.46,18900.0,90.8826,90.9188,90.8374,90.8554,18900.0
2015-03-19 11:30:00,100.47,100.47,100.28,100.3,23600.0,90.8645,90.8645,90.6927,90.7107,23600.0
2015-03-19 11:40:00,100.31,100.32,100.23,100.29,10800.0,90.7198,90.7288,90.6474,90.7017,10800.0
2015-03-19 11:50:00,100.28,100.36,100.22,100.35,28700.0,90.6927,90.765,90.6384,90.756,28700.0
2015-03-19 12:00:00,100.35,100.42,100.32,100.39,18200.0,90.756,90.8193,90.7288,90.7921,18200.0
2015-03-19 12:10:00,100.39,100.39,100.3,100.34,19500.0,90.7921,90.7921,90.7107,90.7469,19500.0
2015-03-19 12:20:00,100.33,100.38,100.28,100.38,33100.0,90.7379,90.7831,90.6927,90.7831,33100.0
2015-03-19 12:30:00,100.37,100.37,100.23,100.25,22800.0,90.774,90.774,90.6474,90.6655,22800.0
2015-03-19 12:40:00,100.25,100.33,100.23,100.3,44600.0,90.6655,90.7379,90.6474,90.7107,44600.0
2015-03-19 12:50:00,100.29,100.29,100.2,100.23,59300.0,90.7017,90.7017,90.6203,90.6474,59300.0
2015-03-19 13:00:00,100.21,100.31,100.19,100.3,14200.0,90.6293,90.7198,90.6113,90.7107,14200.0
2015-03-19 13:10:00,100.29,100.42,100.29,100.42,43100.0,90.7017,90.8193,90.7017,90.8193,43100.0
2015-03-19 13:20:00,100.44,100.53,100.43,100.49,18700.0,90.8374,90.9188,90.8283,90.8826,18700.0
2015-03-19 13:30:00,100.5,100.52,100.43,100.43,12000.0,90.8916,90.9097,90.8283,90.8283,12000.0
2015-03-19 13:40:00,100.42,100.45,100.38,100.41,18000.0,90.8193,90.8464,90.7831,90.8102,18000.0
2015-03-19 13:50:00,100.42,100.44,100.34,100.35,9300.0,90.8193,90.8374,90.7469,90.756,9300.0
2015-03-19 14:00:00,100.37,100.5,100.35,100.49,26500.0,90.774,90.8916,90.756,90.8826,26500.0
2015-03-19 14:10:00,100.52,100.57,100.42,100.43,21300.0,90.9097,90.9549,90.8193,90.8283,21300.0
2015-03-19 14:20:00,100.41,100.46,100.38,100.46,16800.0,90.8102,90.8554,90.7831,90.8554,16800.0
2015-03-19 14:30:00,100.47,100.5,100.4,100.47,11800.0,90.8645,90.8916,90.8012,90.8645,11800.0
2015-03-19 14:40:00,100.5,100.55,100.47,100.51,17500.0,90.8916,90.9368,90.8645,90.9007,17500.0
2015-03-19 14:50:00,100.53,100.56,100.45,100.55,94600.0,90.9188,90.9459,90.8464,90.9368,94600.0
2015-03-19 15:00:00,100.56,100.61,100.49,100.52,25600.0,90.9459,90.9911,90.8826,90.9097,25600.0
2015-03-19 15:10:00,100.51,100.53,100.46,100.46,23500.0,90.9007,90.9188,90.8554,90.8554,23500.0
2015-03-19 15:20:00,100.47,100.48,100.36,100.48,20900.0,90.8645,90.8735,90.765,90.8735,20900.0
2015-03-19 15:30:00,100.46,100.57,100.42,100.53,35400.0,90.8554,90.9549,90.8193,90.9188,35400.0
2015-03-19 15:40:00,100.53,100.53,100.4,100.48,36100.0,90.9188,90.9188,90.8012,90.8735,36100.0
2015-03-19 15:50:00,100.47,100.49,100.41,100.42,80100.0,90.8645,90.8826,90.8102,90.8193,80100.0
2015-03-20 09:30:00,101.08,101.15,101.0,101.13,60800.0,91.4162,91.4795,91.3438,91.4614,60800.0
2015-03-20 09:40:00,101.16,101.16,101.01,101.02,66100.0,91.4885,91.4885,91.3529,91.3619,66100.0
2015-03-20 09:50:00,101.03,101.12,101.03,101.06,23700.0,91.3709,91.4523,91.3709,91.3981,23700.0
2015-03-20 10:00:00,101.06,101.15,101.04,101.08,13100.0,91.3981,91.4795,91.38,91.4162,13100.0
2015-03-20 10:10:00,101.05,101.08,101.01,101.06,7600.0,91.389,91.4162,91.3529,91.3981,7600.0
2015-03-20 10:20:00,101.08,101.09,101.0,101.01,9000.0,91.4162,91.4252,91.3438,91.3529,9000.0
2015-03-20 10:30:00,101.02,101.24,101.01,101.2,22800.0,91.3619,91.5609,91.3529,91.5247,22800.0
2015-03-20 10:40:00,101.2,101.22,101.06,101.07,26000.0,91.5247,91.5428,91.3981,91.4071,26000.0
2015-03-20 10:50:00,101.08,101.19,101.08,101.17,21300.0,91.4162,91.5157,91.4162,91.4976,21300.0
2015-03-20 11:00:00,101.18,101.28,101.18,101.23,44100.0,91.5066,91.597,91.5066,91.5518,44100.0
2015-03-20 11:10:00,101.22,101.32,101.22,101.27,28400.0,91.5428,91.6332,91.5428,91.588,28400.0
2015-03-20 11:20:00,101.26,101.35,101.26,101.34,14100.0,91.579,91.6604,91.579,91.6513,14100.0
2015-03-20 11:30:00,101.34,101.37,101.33,101.34,8500.0,91.6513,91.6784,91.6423,91.6513,8500.0
2015-03-20 11:40:00,101.36,101.36,101.29,101.3,53900.0,91.6694,91.6694,91.6061,91.6151,53900.0
2015-03-20 11:50:00,101.29,101.33,101.27,101.3,15500.0,91.6061,91.6423,91.588,91.6151,15500.0
2015-03-20 12:00:00,101.3,101.35,101.29,101.32,11500.0,91.6151,91.6604,91.6061,91.6332,11500.0
2015-03-20 12:10:00,101.33,101.35,101.31,101.34,11700.0,91.6423,91.6604,91.6242,91.6513,11700.0
2015-03-20 12:20:00,101.34,101.34,101.28,101.28,9800.0,91.6513,91.6513,91.597,91.597,9800.0
2015-03-20 12:30:00,101.27,101.31,101.27,101.28,8500.0,91.588,91.6242,91.588,91.597,8500.0
2015-03-20 12:40:00,101.28,101.34,101.27,101.34,33200.0,91.597,91.6513,91.588,91.6513,33200.0
2015-03-20 12:50:00,101.34,101.43,101.34,101.4,232600.0,91.6513,91.7327,91.6513,91.7056,232600.0
2015-03-20 13:00:00,101.4,101.45,101.4,101.43,36800.0,91.7056,91.7508,91.7056,91.7327,36800.0
2015-03-20 13:10:00,101.42,101.51,101.4,101.49,15400.0,91.7237,91.8051,91.7056,91.787,15400.0
2015-03-20 13:20:00,101.49,101.51,101.46,101.48,13800.0,91.787,91.8051,91.7598,91.7779,13800.0
2015-03-20 13:30:00,101.49,101.51,101.47,101.48,23300.0,91.787,91.8051,91.7689,91.7779,23300.0
2015-03-20 13:40:00,101.47,101.5,101.46,101.47,23700.0,91.7689,91.796,91.7598,91.7689,23700.0
2015-03-20 13:50:00,101.47,101.48,101.44,101.47,40700.0,91.7689,91.7779,91.7417,91.7689,40700.0
2015-03-20 14:00:00,101.47,101.5,101.43,101.46,56800.0,91.7689,91.796,91.7327,91.7598,56800.0
2015-03-20 14:10:00,101.46,101.46,101.41,101.43,7800.0,91.7598,91.7598,91.7146,91.7327,7800.0
2015-03-20 14:20:00,101.42,101.43,101.33,101.38,9600.0,91.7237,91.7327,91.6423,91.6875,9600.0
2015-03-20 14:30:00,101.36,101.4,101.34,101.39,28100.0,91.6694,91.7056,91.6513,91.6965,28100.0
2015-03-20 14:40:00,101.37,101.4,101.33,101.36,13000.0,91.6784,91.7056,91.6423,91.6694,13000.0
2015-03-20 14:50:00,101.35,101.45,101.35,101.44,13300.0,91.6604,91.7508,91.6604,91.7417,13300.0
2015-03-20 15:00:00,101.45,101.46,101.41,101.42,14100.0,91.7508,91.7598,91.7146,91.7237,14100.0
2015-03-20 15:10:00,101.43,101.44,101.23,101.24,33800.0,91.7327,91.7417,91.5518,91.5609,33800.0
2015-03-20 15:20:00,101.24,101.26,101.17,101.22,29200.0,91.5609,91.579,91.4976,91.5428,29200.0
2015-03-20 15:30:00,101.22,101.33,101.21,101.33,39700.0,91.5428,91.6423,91.5337,91.6423,39700.0
2015-03-20 15:40:00,101.33,101.36,101.27,101.35,63000.0,91.6423,91.6694,91.588,91.6604,63000.0
2015-03-20 15:50:00,101.37,101.37,101.23,101.23,56400.0,91.6784,91.6784,91.5518,91.5518,56400.0
2015-03-23 09:30:00,101.16,101.2,101.03,101.16,41500.0,91.4885,91.5247,91.3709,91.4885,41500.0
2015-03-23 09:40:00,101.2,101.28,101.14,101.17,9000.0,91.5247,91.597,91.4704,91.4976,9000.0
2015-03-23 09:50:00,101.18,101.18,101.12,101.15,7900.0,91.5066,91.5066,91.4523,91.4795,7900.0
2015-03-23 10:00:00,101.15,101.28,101.14,101.28,7600.0,91.4795,91.597,91.4704,91.597,7600.0
2015-03-23 10:10:00,101.28,101.37,101.27,101.35,14700.0,91.597,91.6784,91.588,91.6604,14700.0
2015-03-23 10:20:00,101.35,101.38,101.3,101.3,45500.0,91.6604,91.6875,91.6151,91.6151,45500.0
2015-03-23 10:30:00,101.29,101.32,101.25,101.29,31600.0,91.6061,91.6332,91.5699,91.6061,31600.0
2015-03-23 10:40:00,101.3,101.35,101.27,101.31,33700.0,91.6151,91.6604,91.588,91.6242,33700.0
2015-03-23 10:50:00,101.32,101.35,101.27,101.29,15700.0,91.6332,91.6604,91.588,91.6061,15700.0
2015-03-23 11:00:00,101.28,101.32,101.24,101.32,10000.0,91.597,91.6332,91.5609,91.6332,10000.0
2015-03-23 11:10:00,101.31,101.35,101.27,101.32,13600.0,91.6242,91.6604,91.588,91.6332,13600.0
2015-03-23 11:20:00,101.34,101.36,101.25,101.25,9300.0,91.6513,91.6694,91.5699,91.5699,9300.0
2015-03-23 11:30:00,101.27,101.31,101.25,101.27,9300.0,91.588,91.6242,91.5699,91.588,9300.0
2015-03-23 11:40:00,101.31,101.32,101.17,101.23,10700.0,91.6242,91.6332,91.4976,91.5518,10700.0
2015-03-23 11:50:00,101.23,101.3,101.21,101.29,10400.0,91.5518,91.6151,91.5337,91.6061,10400.0
2015-03-23 12:00:00,101.28,101.28,101.22,101.26,6900.0,91.597,91.597,91.5428,91.579,6900.0
2015-03-23 12:10:00,101.27,101.27,101.17,101.17,8600.0,91.588,91.588,91.4976,91.4976,8600.0
2015-03-23 12:20:00,101.18,101.23,101.18,101.22,31900.0,91.5066,91.5518,91.5066,91.5428,31900.0
2015-03-23 12:30:00,101.22,101.32,101.22,101.27,13100.0,91.5428,91.6332,91.5428,91.588,13100.0
2015-03-23 12:40:00,101.28,101.32,101.26,101.27,101000.0,91.597,91.6332,91.579,91.588,101000.0
2015-03-23 12:50:00,101.27,101.29,101.2,101.23,42800.0,91.588,91.6061,91.5247,91.5518,42800.0
2015-03-23 13:00:00,101.24,101.24,101.19,101.22,33300.0,91.5609,91.5609,91.5157,91.5428,33300.0
2015-03-23 13:10:00,101.22,101.24,101.2,101.24,16800.0,91.5428,91.5609,91.5247,91.5609,16800.0
2015-03-23 13:20:00,101.24,101.26,101.2,101.2,19000.0,91.5609,91.579,91.5247,91.5247,19000.0
2015-03-23 13:30:00,101.2,101.23,101.18,101.23,9800.0,91.5247,91.5518,91.5066,91.5518,9800.0
2015-03-23 13:40:00,101.25,101.28,101.23,101.24,51300.0,91.5699,91.597,91.5518,91.5609,51300.0
2015-03-23 13:50:00,101.21,101.25,101.2,101.23,21800.0,91.5337,91.5699,91.5247,91.5518,21800.0
2015-03-23 14:00:00,101.22,101.33,101.2,101.32,17600.0,91.5428,91.6423,91.5247,91.6332,17600.0
2015-03-23 14:10:00,101.33,101.39,101.33,101.35,10900.0,91.6423,91.6965,91.6423,91.6604,10900.0
2015-03-23 14:20:00,101.35,101.39,101.33,101.36,8700.0,91.6604,91.6965,91.6423,91.6694,8700.0
2015-03-23 14:30:00,101.37,101.37,101.3,101.33,13600.0,91.6784,91.6784,91.6151,91.6423,13600.0
2015-03-23 14:40:00,101.33,101.36,101.26,101.26,17500.0,91.6423,91.6694,91.579,91.579,17500.0
2015-03-23 14:50:00,101.24,101.29,101.23,101.29,21600.0,91.5609,91.6061,91.5518,91.6061,21600.0
2015-03-23 15:00:00,101.28,101.3,101.22,101.27,13400.0,91.597,91.6151,91.5428,91.588,13400.0
2015-03-23 15:10:00,101.25,101.26,101.17,101.2,22100.0,91.5699,91.579,91.4976,91.5247,22100.0
2015-03-23 15:20:00,101.2,101.24,101.16,101.17,33500.0,91.5247,91.5609,91.4885,91.4976,33500.0
2015-03-23 15:30:00,101.18,101.21,101.16,101.2,16500.0,91.5066,91.5337,91.4885,91.5247,16500.0
2015-03-23 15:40:00,101.2,101.21,101.14,101.17,38200.0,91.5247,91.5337,91.4704,91.4976,38200.0
2015-03-23 15:50:00,101.16,101.16,100.95,100.95,28700.0,91.4885,91.4885,91.2986,91.2986,28700.0
2015-03-24 09:30:00,101.06,101.06,100.82,100.88,40200.0,91.3981,91.3981,91.181,91.2353,40200.0
2015-03-24 09:40:00,100.8,100.9,100.75,100.9,11900.0,91.1629,91.2534,91.1177,91.2534,11900.0
2015-03-24 09:50:00,100.92,101.01,100.92,101.01,62600.0,91.2715,91.3529,91.2715,91.3529,62600.0
2015-03-24 10:00:00,101.01,101.14,101.01,101.1,33700.0,91.3529,91.4704,91.3529,91.4343,33700.0
2015-03-24 10:10:00,101.11,101.17,101.05,101.13,17300.0,91.4433,91.4976,91.389,91.4614,17300.0
2015-03-24 10:20:00,101.13,101.16,101.02,101.08,12000.0,91.4614,91.4885,91.3619,91.4162,12000.0
2015-03-24 10:30:00,101.09,101.14,101.07,101.11,22700.0,91.4252,91.4704,91.4071,91.4433,22700.0
2015-03-24 10:40:00,101.11,101.16,101.04,101.05,20400.0,91.4433,91.4885,91.38,91.389,20400.0
2015-03-24 10:50:00,101.05,101.17,101.05,101.14,37500.0,91.389,91.4976,91.389,91.4704,37500.0
2015-03-24 11:00:00,101.14,101.24,101.08,101.23,9700.0,91.4704,91.5609,91.4162,91.5518,9700.0
2015-03-24 11:10:00,101.23,101.29,101.21,101.27,28500.0,91.5518,91.6061,91.5337,91.588,28500.0
2015-03-24 11:20:00,101.29,101.3,101.23,101.24,11100.0,91.6061,91.6151,91.5518,91.5609,11100.0
2015-03-24 11:30:00,101.25,101.26,101.2,101.21,151000.0,91.5699,91.579,91.5247,91.5337,151000.0
2015-03-24 11:40:00,101.22,101.23,101.18,101.22,25700.0,91.5428,91.5518,91.5066,91.5428,25700.0
2015-03-24 11:50:00,101.22,101.26,101.2,101.2,13000.0,91.5428,91.579,91.5247,91.5247,13000.0
2015-03-24 12:00:00,101.2,101.23,101.18,101.19,14700.0,91.5247,91.5518,91.5066,91.5157,14700.0
2015-03-24 12:10:00,101.18,101.23,101.17,101.18,10500.0,91.5066,91.5518,91.4976,91.5066,10500.0
2015-03-24 12:20:00,101.18,101.19,101.08,101.08,12500.0,91.5066,91.5157,91.4162,91.4162,12500.0
2015-03-24 12:30:00,101.07,101.08,100.92,100.98,44800.0,91.4071,91.4162,91.2715,91.3257,44800.0
2015-03-24 12:40:00,100.96,101.03,100.96,100.97,16300.0,91.3076,91.3709,91.3076,91.3167,16300.0
2015-03-24 12:50:00,100.94,100.98,100.91,100.91,14400.0,91.2896,91.3257,91.2624,91.2624,14400.0
2015-03-24 13:00:00,100.9,100.98,100.9,100.96,9700.0,91.2534,91.3257,91.2534,91.3076,9700.0
2015-03-24 13:10:00,100.96,100.99,100.9,100.96,13400.0,91.3076,91.3348,91.2534,91.3076,13400.0
2015-03-24 13:20:00,100.97,100.97,100.75,100.78,29000.0,91.3167,91.3167,91.1177,91.1448,29000.0
2015-03-24 13:30:00,100.77,100.8,100.72,100.79,26700.0,91.1358,91.1629,91.0906,91.1539,26700.0
2015-03-24 13:40:00,100.81,100.86,100.78,100.82,20900.0,91.172,91.2172,91.1448,91.181,20900.0
2015-03-24 13:50:00,100.82,100.91,100.79,100.88,13500.0,91.181,91.2624,91.1539,91.2353,13500.0
2015-03-24 14:00:00,100.86,100.86,100.75,100.83,19500.0,91.2172,91.2172,91.1177,91.1901,19500.0
2015-03-24 14:10:00,100.83,100.86,100.66,100.66,25000.0,91.1901,91.2172,91.0363,91.0363,25000.0
2015-03-24 14:20:00,100.66,100.72,100.65,100.7,23500.0,91.0363,91.0906,91.0273,91.0725,23500.0
2015-03-24 14:30:00,100.67,100.71,100.61,100.69,16200.0,91.0454,91.0815,90.9911,91.0635,16200.0
2015-03-24 14:40:00,100.69,100.79,100.66,100.76,30500.0,91.0635,91.1539,91.0363,91.1268,30500.0
2015-03-24 14:50:00,100.76,100.76,100.7,100.73,160100.0,91.1268,91.1268,91.0725,91.0996,160100.0
2015-03-24 15:00:00,100.73,100.87,100.71,100.85,44400.0,91.0996,91.2262,91.0815,91.2082,44400.0
2015-03-24 15:10:00,100.84,100.84,100.79,100.83,26800.0,91.1991,91.1991,91.1539,91.1901,26800.0
2015-03-24 15:20:00,100.82,100.82,100.61,100.62,27900.0,91.181,91.181,90.9911,91.0001,27900.0
2015-03-24 15:30:00,100.61,100.74,100.61,100.7,28600.0,90.9911,91.1087,90.9911,91.0725,28600.0
2015-03-24 15:40:00,100.7,100.73,100.58,100.59,96700.0,91.0725,91.0996,90.964,90.973,96700.0
2015-03-24 15:50:00,100.59,100.62,100.52,100.53,169600.0,90.973,91.0001,90.9097,90.9188,169600.0
2015-03-25 09:30:00,100.4,100.47,100.17,100.17,32100.0,91.0996,91.1632,90.8909,90.8909,32100.0
2015-03-25 09:40:00,100.15,100.18,99.91,99.92,29500.0,90.8728,90.9,90.655,90.6641,29500.0
2015-03-25 09:50:00,99.9,100.01,99.89,99.97,12400.0,90.646,90.7458,90.6369,90.7095,12400.0
2015-03-25 10:00:00,99.95,100.05,99.89,100.04,10900.0,90.6913,90.7821,90.6369,90.773,10900.0
2015-03-25 10:10:00,100.05,100.09,100.02,100.06,16100.0,90.7821,90.8184,90.7548,90.7911,16100.0
2015-03-25 10:20:00,100.08,100.19,100.07,100.11,13500.0,90.8093,90.9091,90.8002,90.8365,13500.0
2015-03-25 10:30:00,100.09,100.11,100.0,100.01,18400.0,90.8184,90.8365,90.7367,90.7458,18400.0
2015-03-25 10:40:00,99.98,100.01,99.88,99.92,10700.0,90.7185,90.7458,90.6278,90.6641,10700.0
2015-03-25 10:50:00,99.93,100.04,99.93,100.04,31400.0,90.6732,90.773,90.6732,90.773,31400.0
2015-03-25 11:00:00,100.06,100.1,99.99,99.99,23000.0,90.7911,90.8274,90.7276,90.7276,23000.0
2015-03-25 11:10:00,100.0,100.0,99.8,99.86,40300.0,90.7367,90.7367,90.5552,90.6097,40300.0
2015-03-25 11:20:00,99.83,99.88,99.76,99.82,20400.0,90.5824,90.6278,90.5189,90.5734,20400.0
2015-03-25 11:30:00,99.8,99.8,99.37,99.38,85800.0,90.5552,90.5552,90.1651,90.1741,85800.0
2015-03-25 11:40:00,99.37,99.37,99.23,99.34,24800.0,90.1651,90.1651,90.038,90.1378,24800.0
2015-03-25 11:50:00,99.33,99.37,99.23,99.36,17800.0,90.1288,90.1651,90.038,90.156,17800.0
2015-03-25 12:00:00,99.35,99.36,99.25,99.28,44800.0,90.1469,90.156,90.0562,90.0834,44800.0
2015-03-25 12:10:00,99.28,99.36,99.25,99.26,66100.0,90.0834,90.156,90.0562,90.0652,66100.0
2015-03-25 12:20:00,99.26,99.29,99.06,99.18,29800.0,90.0652,90.0925,89.8838,89.9927,29800.0
2015-03-25 12:30:00,99.18,99.18,99.04,99.13,13700.0,89.9927,89.9927,89.8656,89.9473,13700.0
2015-03-25 12:40:00,99.12,99.13,98.96,99.01,41800.0,89.9382,89.9473,89.793,89.8384,41800.0
2015-03-25 12:50:00,99.02,99.17,99.02,99.15,9000.0,89.8475,89.9836,89.8475,89.9654,9000.0
2015-03-25 13:00:00,99.14,99.18,99.1,99.11,8900.0,89.9564,89.9927,89.9201,89.9291,8900.0
2015-03-25 13:10:00,99.08,99.08,98.89,98.96,15200.0,89.9019,89.9019,89.7295,89.793,15200.0
2015-03-25 13:20:00,98.98,99.08,98.89,99.04,20400.0,89.8112,89.9019,89.7295,89.8656,20400.0
2015-03-25 13:30:00,99.05,99.05,98.95,99.04,8400.0,89.8747,89.8747,89.784,89.8656,8400.0
2015-03-25 13:40:00,99.06,99.18,99.06,99.16,13100.0,89.8838,89.9927,89.8838,89.9745,13100.0
2015-03-25 13:50:00,99.2,99.2,99.09,99.09,19500.0,90.0108,90.0108,89.911,89.911,19500.0
2015-03-25 14:00:00,99.08,99.14,99.0,99.0,25700.0,89.9019,89.9564,89.8293,89.8293,25700.0
2015-03-25 14:10:00,99.02,99.12,98.99,99.1,30300.0,89.8475,89.9382,89.8203,89.9201,30300.0
2015-03-25 14:20:00,99.09,99.23,99.07,99.21,102100.0,89.911,90.038,89.8928,90.0199,102100.0
2015-03-25 14:30:00,99.21,99.21,99.05,99.06,48400.0,90.0199,90.0199,89.8747,89.8838,48400.0
2015-03-25 14:40:00,99.05,99.05,98.96,99.04,37500.0,89.8747,89.8747,89.793,89.8656,37500.0
2015-03-25 14:50:00,99.04,99.12,98.98,98.99,38500.0,89.8656,89.9382,89.8112,89.8203,38500.0
2015-03-25 15:00:00,98.99,99.0,98.83,98.84,23500.0,89.8203,89.8293,89.6751,89.6842,23500.0
2015-03-25 15:10:00,98.83,98.94,98.8,98.86,88600.0,89.6751,89.7749,89.6479,89.7023,88600.0
2015-03-25 15:20:00,98.86,98.87,98.72,98.74,65000.0,89.7023,89.7114,89.5753,89.5934,65000.0
2015-03-25 15:30:00,98.74,98.78,98.66,98.72,59800.0,89.5934,89.6297,89.5208,89.5753,59800.0
2015-03-25 15:40:00,98.72,98.75,98.53,98.59,48900.0,89.5753,89.6025,89.4029,89.4573,48900.0
2015-03-25 15:50:00,98.59,98.61,98.49,98.51,127100.0,89.4573,89.4755,89.3666,89.3847,127100.0
2015-03-26 09:30:00,98.09,98.09,97.79,98.07,50000.0,89.0036,89.0036,88.7314,88.9855,50000.0
2015-03-26 09:40:00,98.05,98.35,98.05,98.35,13300.0,88.9673,89.2395,88.9673,89.2395,13300.0
2015-03-26 09:50:00,98.39,98.45,98.0,98.0,14800.0,89.2758,89.3303,88.922,88.922,14800.0
2015-03-26 10:00:00,98.05,98.12,97.93,97.93,18600.0,88.9673,89.0308,88.8584,88.8584,18600.0
2015-03-26 10:10:00,97.93,98.0,97.79,97.92,18400.0,88.8584,88.922,88.7314,88.8494,18400.0
2015-03-26 10:20:00,97.93,98.11,97.93,98.07,54000.0,88.8584,89.0218,88.8584,88.9855,54000.0
2015-03-26 10:30:00,98.08,98.31,97.99,98.22,41400.0,88.9946,89.2032,88.9129,89.1216,41400.0
2015-03-26 10:40:00,98.22,98.39,98.19,98.28,45900.0,89.1216,89.2758,89.0944,89.176,45900.0
2015-03-26 10:50:00,98.3,98.38,98.18,98.34,34900.0,89.1942,89.2668,89.0853,89.2305,34900.0
2015-03-26 11:00:00,98.33,98.33,98.16,98.29,21500.0,89.2214,89.2214,89.0671,89.1851,21500.0
2015-03-26 11:10:00,98.3,98.3,98.08,98.09,35700.0,89.1942,89.1942,88.9946,89.0036,35700.0
2015-03-26 11:20:00,98.1,98.26,98.07,98.23,28600.0,89.0127,89.1579,88.9855,89.1307,28600.0
2015-03-26 11:30:00,98.2,98.41,98.17,98.39,17700.0,89.1034,89.294,89.0762,89.2758,17700.0
2015-03-26 11:40:00,98.4,98.5,98.38,98.44,18400.0,89.2849,89.3756,89.2668,89.3212,18400.0
2015-03-26 11:50:00,98.44,98.57,98.38,98.57,21900.0,89.3212,89.4392,89.2668,89.4392,21900.0
2015-03-26 12:00:00,98.57,98.61,98.47,98.48,73500.0,89.4392,89.4755,89.3484,89.3575,73500.0
2015-03-26 12:10:00,98.5,98.59,98.49,98.54,27400.0,89.3756,89.4573,89.3666,89.4119,27400.0
2015-03-26 12:20:00,98.55,98.55,98.37,98.4,26000.0,89.421,89.421,89.2577,89.2849,26000.0
2015-03-26 12:30:00,98.41,98.44,98.36,98.41,23000.0,89.294,89.3212,89.2486,89.294,23000.0
2015-03-26 12:40:00,98.41,98.44,98.31,98.44,12000.0,89.294,89.3212,89.2032,89.3212,12000.0
2015-03-26 12:50:00,98.44,98.61,98.44,98.57,14700.0,89.3212,89.4755,89.3212,89.4392,14700.0
2015-03-26 13:00:00,98.57,98.58,98.46,98.52,17500.0,89.4392,89.4482,89.3394,89.3938,17500.0
2015-03-26 13:10:00,98.53,98.57,98.32,98.4,75400.0,89.4029,89.4392,89.2123,89.2849,75400.0
2015-03-26 13:20:00,98.42,98.51,98.32,98.49,40100.0,89.3031,89.3847,89.2123,89.3666,40100.0
2015-03-26 13:30:00,98.5,98.58,98.47,98.57,24400.0,89.3756,89.4482,89.3484,89.4392,24400.0
2015-03-26 13:40:00,98.59,98.81,98.59,98.74,58400.0,89.4573,89.6569,89.4573,89.5934,58400.0
2015-03-26 13:50:00,98.77,98.87,98.75,98.79,46500.0,89.6206,89.7114,89.6025,89.6388,46500.0
2015-03-26 14:00:00,98.78,98.8,98.63,98.64,61600.0,89.6297,89.6479,89.4936,89.5027,61600.0
2015-03-26 14:10:00,98.65,98.69,98.52,98.67,71600.0,89.5118,89.548,89.3938,89.5299,71600.0
2015-03-26 14:20:00,98.67,98.71,98.51,98.52,43100.0,89.5299,89.5662,89.3847,89.3938,43100.0
2015-03-26 14:30:00,98.51,98.67,98.51,98.61,103900.0,89.3847,89.5299,89.3847,89.4755,103900.0
2015-03-26 14:40:00,98.61,98.7,98.52,98.52,55800.0,89.4755,89.5571,89.3938,89.3938,55800.0
2015-03-26 14:50:00,98.5,98.57,98.4,98.41,83000.0,89.3756,89.4392,89.2849,89.294,83000.0
2015-03-26 15:00:00,98.39,98.48,98.35,98.44,51100.0,89.2758,89.3575,89.2395,89.3212,51100.0
2015-03-26 15:10:00,98.45,98.48,98.35,98.35,32100.0,89.3303,89.3575,89.2395,89.2395,32100.0
2015-03-26 15:20:00,98.37,98.47,98.34,98.43,133000.0,89.2577,89.3484,89.2305,89.3121,133000.0
2015-03-26 15:30:00,98.42,98.64,98.38,98.47,60200.0,89.3031,89.5027,89.2668,89.3484,60200.0
2015-03-26 15:40:00,98.47,98.52,98.35,98.48,95200.0,89.3484,89.3938,89.2395,89.3575,95200.0
2015-03-26 15:50:00,98.47,98.51,98.34,98.37,485300.0,89.3484,89.3847,89.2305,89.2577,485300.0
2015-03-27 09:30:00,98.43,98.68,98.16,98.6,36000.0,89.3121,89.539,89.0671,89.4664,36000.0
2015-03-27 09:40:00,98.59,98.67,98.47,98.67,16900.0,89.4573,89.5299,89.3484,89.5299,16900.0
2015-03-27 09:50:00,98.59,98.68,98.59,98.62,39500.0,89.4573,89.539,89.4573,89.4845,39500.0
2015-03-27 10:00:00,98.6,98.76,98.56,98.64,20200.0,89.4664,89.6116,89.4301,89.5027,20200.0
2015-03-27 10:10:00,98.62,98.63,98.25,98.35,28600.0,89.4845,89.4936,89.1488,89.2395,28600.0
2015-03-27 10:20:00,98.34,98.52,98.34,98.51,18000.0,89.2305,89.3938,89.2305,89.3847,18000.0
2015-03-27 10:30:00,98.51,98.6,98.33,98.6,61700.0,89.3847,89.4664,89.2214,89.4664,61700.0
2015-03-27 10:40:00,98.6,98.64,98.56,98.64,14000.0,89.4664,89.5027,89.4301,89.5027,14000.0
2015-03-27 10:50:00,98.62,98.77,98.61,98.76,11600.0,89.4845,89.6206,89.4755,89.6116,11600.0
2015-03-27 11:00:00,98.73,98.73,98.69,98.71,7500.0,89.5843,89.5843,89.548,89.5662,7500.0
2015-03-27 11:10:00,98.69,98.79,98.66,98.69,45700.0,89.548,89.6388,89.5208,89.548,45700.0
2015-03-27 11:20:00,98.69,98.73,98.57,98.59,49700.0,89.548,89.5843,89.4392,89.4573,49700.0
2015-03-27 11:30:00,98.58,98.67,98.56,98.64,101800.0,89.4482,89.5299,89.4301,89.5027,101800.0
2015-03-27 11:40:00,98.63,98.67,98.59,98.67,29200.0,89.4936,89.5299,89.4573,89.5299,29200.0
2015-03-27 11:50:00,98.65,98.66,98.44,98.58,34200.0,89.5118,89.5208,89.3212,89.4482,34200.0
2015-03-27 12:00:00,98.58,98.59,98.52,98.57,8000.0,89.4482,89.4573,89.3938,89.4392,8000.0
2015-03-27 12:10:00,98.57,98.6,98.49,98.5,30700.0,89.4392,89.4664,89.3666,89.3756,30700.0
2015-03-27 12:20:00,98.49,98.61,98.47,98.52,41600.0,89.3666,89.4755,89.3484,89.3938,41600.0
2015-03-27 12:30:00,98.52,98.62,98.52,98.56,17900.0,89.3938,89.4845,89.3938,89.4301,17900.0
2015-03-27 12:40:00,98.58,98.65,98.5,98.54,10600.0,89.4482,89.5118,89.3756,89.4119,10600.0
2015-03-27 12:50:00,98.59,98.66,98.57,98.65,7800.0,89.4573,89.5208,89.4392,89.5118,7800.0
2015-03-27 13:00:00,98.66,98.67,98.59,98.63,10600.0,89.5208,89.5299,89.4573,89.4936,10600.0
2015-03-27 13:10:00,98.62,98.64,98.54,98.59,28400.0,89.4845,89.5027,89.4119,89.4573,28400.0
2015-03-27 13:20:00,98.6,98.66,98.58,98.6,32000.0,89.4664,89.5208,89.4482,89.4664,32000.0
2015-03-27 13:30:00,98.6,98.67,98.6,98.64,30200.0,89.4664,89.5299,89.4664,89.5027,30200.0
2015-03-27 13:40:00,98.64,98.67,98.53,98.57,23800.0,89.5027,89.5299,89.4029,89.4392,23800.0
2015-03-27 13:50:00,98.57,98.71,98.57,98.65,19900.0,89.4392,89.5662,89.4392,89.5118,19900.0
2015-03-27 14:00:00,98.65,98.71,98.59,98.63,23600.0,89.5118,89.5662,89.4573,89.4936,23600.0
2015-03-27 14:10:00,98.65,98.69,98.57,98.63,28900.0,89.5118,89.548,89.4392,89.4936,28900.0
2015-03-27 14:20:00,98.61,98.68,98.6,98.62,18600.0,89.4755,89.539,89.4664,89.4845,18600.0
2015-03-27 14:30:00,98.63,98.65,98.58,98.58,19900.0,89.4936,89.5118,89.4482,89.4482,19900.0
2015-03-27 14:40:00,98.59,98.65,98.59,98.63,19300.0,89.4573,89.5118,89.4573,89.4936,19300.0
2015-03-27 14:50:00,98.65,98.67,98.61,98.65,38300.0,89.5118,89.5299,89.4755,89.5118,38300.0
2015-03-27 15:00:00,98.64,98.74,98.64,98.65,26100.0,89.5027,89.5934,89.5027,89.5118,26100.0
2015-03-27 15:10:00,98.64,98.66,98.58,98.6,47700.0,89.5027,89.5208,89.4482,89.4664,47700.0
2015-03-27 15:20:00,98.6,98.65,98.59,98.61,25800.0,89.4664,89.5118,89.4573,89.4755,25800.0
2015-03-27 15:30:00,98.62,98.82,98.6,98.8,63800.0,89.4845,89.666,89.4664,89.6479,63800.0
2015-03-27 15:40:00,98.79,98.82,98.63,98.66,144600.0,89.6388,89.666,89.4936,89.5208,144600.0
2015-03-27 15:50:00,98.67,98.78,98.65,98.67,462700.0,89.5299,89.6297,89.5118,89.5299,462700.0
2015-03-30 09:30:00,99.32,99.49,99.32,99.49,73600.0,90.1197,90.2739,90.1197,90.2739,73600.0
2015-03-30 09:40:00,99.51,99.73,99.5,99.68,20400.0,90.2921,90.4917,90.283,90.4463,20400.0
2015-03-30 09:50:00,99.71,99.75,99.63,99.66,18200.0,90.4736,90.5099,90.401,90.4282,18200.0
2015-03-30 10:00:00,99.68,99.76,99.51,99.54,24200.0,90.4463,90.5189,90.2921,90.3193,24200.0
2015-03-30 10:10:00,99.56,99.59,99.53,99.56,10500.0,90.3375,90.3647,90.3102,90.3375,10500.0
2015-03-30 10:20:00,99.57,99.57,99.43,99.45,102300.0,90.3465,90.3465,90.2195,90.2376,102300.0
2015-03-30 10:30:00,99.48,99.56,99.44,99.5,29600.0,90.2649,90.3375,90.2286,90.283,29600.0
2015-03-30 10:40:00,99.5,99.53,99.44,99.52,24900.0,90.283,90.3102,90.2286,90.3012,24900.0
2015-03-30 10:50:00,99.53,99.6,99.52,99.56,13100.0,90.3102,90.3737,90.3012,90.3375,13100.0
2015-03-30 11:00:00,99.56,99.59,99.47,99.53,25500.0,90.3375,90.3647,90.2558,90.3102,25500.0
2015-03-30 11:10:00,99.52,99.63,99.49,99.56,30000.0,90.3012,90.401,90.2739,90.3375,30000.0
2015-03-30 11:20:00,99.56,99.6,99.52,99.59,36200.0,90.3375,90.3737,90.3012,90.3647,36200.0
2015-03-30 11:30:00,99.57,99.59,99.52,99.57,26600.0,90.3465,90.3647,90.3012,90.3465,26600.0
2015-03-30 11:40:00,99.58,99.6,99.54,99.55,13500.0,90.3556,90.3737,90.3193,90.3284,13500.0
2015-03-30 11:50:00,99.54,99.57,99.49,99.57,10700.0,90.3193,90.3465,90.2739,90.3465,10700.0
2015-03-30 12:00:00,99.58,99.63,99.56,99.58,14000.0,90.3556,90.401,90.3375,90.3556,14000.0
2015-03-30 12:10:00,99.58,99.72,99.56,99.67,25300.0,90.3556,90.4826,90.3375,90.4373,25300.0
2015-03-30 12:20:00,99.69,99.69,99.62,99.68,11700.0,90.4554,90.4554,90.3919,90.4463,11700.0
2015-03-30 12:30:00,99.68,99.7,99.63,99.68,9800.0,90.4463,90.4645,90.401,90.4463,9800.0
2015-03-30 12:40:00,99.7,99.74,99.69,99.73,15900.0,90.4645,90.5008,90.4554,90.4917,15900.0
2015-03-30 12:50:00,99.73,99.74,99.68,99.73,13100.0,90.4917,90.5008,90.4463,90.4917,13100.0
2015-03-30 13:00:00,99.73,99.8,99.72,99.79,14500.0,90.4917,90.5552,90.4826,90.5461,14500.0
2015-03-30 13:10:00,99.79,99.81,99.76,99.78,12200.0,90.5461,90.5643,90.5189,90.5371,12200.0
2015-03-30 13:20:00,99.78,99.83,99.78,99.82,29200.0,90.5371,90.5824,90.5371,90.5734,29200.0
2015-03-30 13:30:00,99.83,99.87,99.8,99.82,18600.0,90.5824,90.6187,90.5552,90.5734,18600.0
2015-03-30 13:40:00,99.81,99.84,99.77,99.78,25600.0,90.5643,90.5915,90.528,90.5371,25600.0
2015-03-30 13:50:00,99.76,99.79,99.71,99.79,76300.0,90.5189,90.5461,90.4736,90.5461,76300.0
2015-03-30 14:00:00,99.79,99.86,99.78,99.8,32900.0,90.5461,90.6097,90.5371,90.5552,32900.0
2015-03-30 14:10:00,99.8,99.89,99.78,99.83,47300.0,90.5552,90.6369,90.5371,90.5824,47300.0
2015-03-30 14:20:00,99.84,99.86,99.79,99.81,16200.0,90.5915,90.6097,90.5461,90.5643,16200.0
2015-03-30 14:30:00,99.8,99.84,99.78,99.79,10900.0,90.5552,90.5915,90.5371,90.5461,10900.0
2015-03-30 14:40:00,99.8,99.83,99.75,99.82,33700.0,90.5552,90.5824,90.5099,90.5734,33700.0
2015-03-30 14:50:00,99.83,99.85,99.79,99.85,32300.0,90.5824,90.6006,90.5461,90.6006,32300.0
2015-03-30 15:00:00,99.86,99.89,99.84,99.88,12200.0,90.6097,90.6369,90.5915,90.6278,12200.0
2015-03-30 15:10:00,99.88,99.91,99.8,99.9,26900.0,90.6278,90.655,90.5552,90.646,26900.0
2015-03-30 15:20:00,99.9,99.9,99.77,99.81,39400.0,90.646,90.646,90.528,90.5643,39400.0
2015-03-30 15:30:00,99.81,99.88,99.76,99.84,33900.0,90.5643,90.6278,90.5189,90.5915,33900.0
2015-03-30 15:40:00,99.84,99.89,99.82,99.85,103000.0,90.5915,90.6369,90.5734,90.6006,103000.0
2015-03-30 15:50:00,99.86,99.87,99.79,99.8,248100.0,90.6097,90.6187,90.5461,90.5552,248100.0
2015-03-31 09:30:00,99.27,99.55,99.26,99.45,54500.0,90.0743,90.3284,90.0652,90.2376,54500.0
2015-03-31 09:40:00,99.46,99.48,99.26,99.34,30900.0,90.2467,90.2649,90.0652,90.1378,30900.0
2015-03-31 09:50:00,99.34,99.41,99.21,99.4,29700.0,90.1378,90.2013,90.0199,90.1923,29700.0
2015-03-31 10:00:00,99.42,99.51,99.4,99.49,38000.0,90.2104,90.2921,90.1923,90.2739,38000.0
2015-03-31 10:10:00,99.51,99.56,99.4,99.46,21400.0,90.2921,90.3375,90.1923,90.2467,21400.0
2015-03-31 10:20:00,99.45,99.59,99.44,99.53,18700.0,90.2376,90.3647,90.2286,90.3102,18700.0
2015-03-31 10:30:00,99.53,99.61,99.51,99.55,11600.0,90.3102,90.3828,90.2921,90.3284,11600.0
2015-03-31 10:40:00,99.56,99.66,99.56,99.62,17400.0,90.3375,90.4282,90.3375,90.3919,17400.0
2015-03-31 10:50:00,99.61,99.63,99.55,99.56,38600.0,90.3828,90.401,90.3284,90.3375,38600.0
2015-03-31 11:00:00,99.55,99.69,99.54,99.69,48300.0,90.3284,90.4554,90.3193,90.4554,48300.0
2015-03-31 11:10:00,99.7,99.81,99.69,99.77,208800.0,90.4645,90.5643,90.4554,90.528,208800.0
2015-03-31 11:20:00,99.78,99.78,99.7,99.7,59200.0,90.5371,90.5371,90.4645,90.4645,59200.0
2015-03-31 11:30:00,99.7,99.7,99.53,99.59,31500.0,90.4645,90.4645,90.3102,90.3647,31500.0
2015-03-31 11:40:00,99.59,99.59,99.5,99.53,41100.0,90.3647,90.3647,90.283,90.3102,41100.0
2015-03-31 11:50:00,99.53,99.55,99.43,99.43,29700.0,90.3102,90.3284,90.2195,90.2195,29700.0
2015-03-31 12:00:00,99.42,99.42,99.34,99.34,35100.0,90.2104,90.2104,90.1378,90.1378,35100.0
2015-03-31 12:10:00,99.33,99.42,99.32,99.39,37000.0,90.1288,90.2104,90.1197,90.1832,37000.0
2015-03-31 12:20:00,99.39,99.49,99.39,99.45,23100.0,90.1832,90.2739,90.1832,90.2376,23100.0
2015-03-31 12:30:00,99.45,99.52,99.41,99.49,33700.0,90.2376,90.3012,90.2013,90.2739,33700.0
2015-03-31 12:40:00,99.49,99.52,99.46,99.47,22700.0,90.2739,90.3012,90.2467,90.2558,22700.0
2015-03-31 12:50:00,99.47,99.5,99.43,99.48,21800.0,90.2558,90.283,90.2195,90.2649,21800.0
2015-03-31 13:00:00,99.48,99.55,99.48,99.53,18900.0,90.2649,90.3284,90.2649,90.3102,18900.0
2015-03-31 13:10:00,99.52,99.6,99.5,99.59,17800.0,90.3012,90.3737,90.283,90.3647,17800.0
2015-03-31 13:20:00,99.59,99.59,99.55,99.56,21800.0,90.3647,90.3647,90.3284,90.3375,21800.0
2015-03-31 13:30:00,99.57,99.65,99.56,99.59,34900.0,90.3465,90.4191,90.3375,90.3647,34900.0
2015-03-31 13:40:00,99.59,99.64,99.52,99.53,33200.0,90.3647,90.41,90.3012,90.3102,33200.0
2015-03-31 13:50:00,99.54,99.55,99.43,99.45,26000.0,90.3193,90.3284,90.2195,90.2376,26000.0
2015-03-31 14:00:00,99.46,99.5,99.46,99.47,8000.0,90.2467,90.283,90.2467,90.2558,8000.0
2015-03-31 14:10:00,99.47,99.54,99.47,99.49,43100.0,90.2558,90.3193,90.2558,90.2739,43100.0
2015-03-31 14:20:00,99.48,99.53,99.44,99.46,21100.0,90.2649,90.3102,90.2286,90.2467,21100.0
2015-03-31 14:30:00,99.45,99.48,99.38,99.45,74900.0,90.2376,90.2649,90.1741,90.2376,74900.0
2015-03-31 14:40:00,99.44,99.5,99.41,99.5,15300.0,90.2286,90.283,90.2013,90.283,15300.0
2015-03-31 14:50:00,99.51,99.52,99.44,99.51,14000.0,90.2921,90.3012,90.2286,90.2921,14000.0
2015-03-31 15:00:00,99.51,99.51,99.25,99.29,26000.0,90.2921,90.2921,90.0562,90.0925,26000.0
2015-03-31 15:10:00,99.32,99.33,99.06,99.06,37100.0,90.1197,90.1288,89.8838,89.8838,37100.0
2015-03-31 15:20:00,99.07,99.14,98.96,99.04,39400.0,89.8928,89.9564,89.793,89.8656,39400.0
2015-03-31 15:30:00,99.04,99.11,98.91,99.08,36600.0,89.8656,89.9291,89.7477,89.9019,36600.0
2015-03-31 15:40:00,99.08,99.16,99.02,99.13,40900.0,89.9019,89.9745,89.8475,89.9473,40900.0
2015-03-31 15:50:00,99.12,99.12,98.92,98.92,254100.0,89.9382,89.9382,89.7567,89.7567,254100.0
2015-04-01 09:30:00,98.95,98.95,98.38,98.4,56100.0,89.784,89.784,89.2668,89.2849,56100.0
2015-04-01 09:40:00,98.39,98.39,98.06,98.06,34500.0,89.2758,89.2758,88.9764,88.9764,34500.0
2015-04-01 09:50:00,98.03,98.05,97.89,98.0,22100.0,88.9492,88.9673,88.8222,88.922,22100.0
2015-04-01 10:00:00,98.01,98.14,97.96,98.04,38200.0,88.931,89.049,88.8857,88.9583,38200.0
2015-04-01 10:10:00,98.05,98.23,98.01,98.21,24500.0,88.9673,89.1307,88.931,89.1125,24500.0
2015-04-01 10:20:00,98.19,98.3,98.18,98.21,35400.0,89.0944,89.1942,89.0853,89.1125,35400.0
2015-04-01 10:30:00,98.2,98.25,98.03,98.09,20600.0,89.1034,89.1488,88.9492,89.0036,20600.0
2015-04-01 10:40:00,98.08,98.41,98.07,98.41,57400.0,88.9946,89.294,88.9855,89.294,57400.0
2015-04-01 10:50:00,98.42,98.56,98.41,98.45,22100.0,89.3031,89.4301,89.294,89.3303,22100.0
2015-04-01 11:00:00,98.46,98.49,98.38,98.47,55500.0,89.3394,89.3666,89.2668,89.3484,55500.0
2015-04-01 11:10:00,98.47,98.6,98.46,98.51,58100.0,89.3484,89.4664,89.3394,89.3847,58100.0
2015-04-01 11:20:00,98.55,98.55,98.34,98.37,33400.0,89.421,89.421,89.2305,89.2577,33400.0
2015-04-01 11:30:00,98.36,98.43,98.29,98.36,23300.0,89.2486,89.3121,89.1851,89.2486,23300.0
2015-04-01 11:40:00,98.37,98.49,98.34,98.46,18400.0,89.2577,89.3666,89.2305,89.3394,18400.0
2015-04-01 11:50:00,98.49,98.51,98.34,98.35,18000.0,89.3666,89.3847,89.2305,89.2395,18000.0
2015-04-01 12:00:00,98.35,98.4,98.27,98.33,38200.0,89.2395,89.2849,89.167,89.2214,38200.0
2015-04-01 12:10:00,98.33,98.37,98.17,98.24,43900.0,89.2214,89.2577,89.0762,89.1397,43900.0
2015-04-01 12:20:00,98.21,98.35,98.18,98.31,122700.0,89.1125,89.2395,89.0853,89.2032,122700.0
2015-04-01 12:30:00,98.3,98.32,98.24,98.27,26200.0,89.1942,89.2123,89.1397,89.167,26200.0
2015-04-01 12:40:00,98.28,98.34,98.23,98.29,12500.0,89.176,89.2305,89.1307,89.1851,12500.0
2015-04-01 12:50:00,98.29,98.43,98.27,98.33,20300.0,89.1851,89.3121,89.167,89.2214,20300.0
2015-04-01 13:00:00,98.33,98.33,98.24,98.3,20100.0,89.2214,89.2214,89.1397,89.1942,20100.0
2015-04-01 13:10:00,98.32,98.39,98.32,98.35,15900.0,89.2123,89.2758,89.2123,89.2395,15900.0
2015-04-01 13:20:00,98.34,98.4,98.29,98.39,26800.0,89.2305,89.2849,89.1851,89.2758,26800.0
2015-04-01 13:30:00,98.4,98.46,98.36,98.38,82700.0,89.2849,89.3394,89.2486,89.2668,82700.0
2015-04-01 13:40:00,98.37,98.57,98.37,98.54,120400.0,89.2577,89.4392,89.2577,89.4119,120400.0
2015-04-01 13:50:00,98.55,98.58,98.48,98.48,67600.0,89.421,89.4482,89.3575,89.3575,67600.0
2015-04-01 14:00:00,98.49,98.51,98.43,98.46,33600.0,89.3666,89.3847,89.3121,89.3394,33600.0
2015-04-01 14:10:00,98.47,98.48,98.24,98.31,214700.0,89.3484,89.3575,89.1397,89.2032,214700.0
2015-04-01 14:20:00,98.31,98.37,98.24,98.24,147200.0,89.2032,89.2577,89.1397,89.1397,147200.0
2015-04-01 14:30:00,98.23,98.27,98.17,98.27,60700.0,89.1307,89.167,89.0762,89.167,60700.0
2015-04-01 14:40:00,98.25,98.38,98.19,98.36,50600.0,89.1488,89.2668,89.0944,89.2486,50600.0
2015-04-01 14:50:00,98.37,98.39,98.31,98.32,41200.0,89.2577,89.2758,89.2032,89.2123,41200.0
2015-04-01 15:00:00,98.32,98.33,98.14,98.17,40300.0,89.2123,89.2214,89.049,89.0762,40300.0
2015-04-01 15:10:00,98.17,98.27,98.15,98.21,25800.0,89.0762,89.167,89.0581,89.1125,25800.0
2015-04-01 15:20:00,98.2,98.32,98.2,98.28,45900.0,89.1034,89.2123,89.1034,89.176,45900.0
2015-04-01 15:30:00,98.25,98.46,98.22,98.39,127000.0,89.1488,89.3394,89.1216,89.2758,127000.0
2015-04-01 15:40:00,98.39,98.41,98.23,98.36,56300.0,89.2758,89.294,89.1307,89.2486,56300.0
2015-04-01 15:50:00,98.38,98.54,98.37,98.53,84800.0,89.2668,89.4119,89.2577,89.4029,84800.0
2015-04-02 09:30:00,98.61,98.68,98.43,98.5,57700.0,89.4755,89.539,89.3121,89.3756,57700.0
2015-04-02 09:40:00,98.5,98.85,98.45,98.85,35200.0,89.3756,89.6932,89.3303,89.6932,35200.0
2015-04-02 09:50:00,98.85,99.04,98.85,98.97,58700.0,89.6932,89.8656,89.6932,89.8021,58700.0
2015-04-02 10:00:00,98.97,99.11,98.97,99.04,60400.0,89.8021,89.9291,89.8021,89.8656,60400.0
2015-04-02 10:10:00,99.05,99.05,98.93,98.99,32300.0,89.8747,89.8747,89.7658,89.8203,32300.0
2015-04-02 10:20:00,99.0,99.01,98.86,98.87,18700.0,89.8293,89.8384,89.7023,89.7114,18700.0
2015-04-02 10:30:00,98.88,98.89,98.8,98.85,25900.0,89.7204,89.7295,89.6479,89.6932,25900.0
2015-04-02 10:40:00,98.85,98.92,98.78,98.87,19400.0,89.6932,89.7567,89.6297,89.7114,19400.0
2015-04-02 10:50:00,98.87,98.88,98.81,98.83,24100.0,89.7114,89.7204,89.6569,89.6751,24100.0
2015-04-02 11:00:00,98.82,98.91,98.79,98.86,29600.0,89.666,89.7477,89.6388,89.7023,29600.0
2015-04-02 11:10:00,98.86,98.9,98.83,98.88,9000.0,89.7023,89.7386,89.6751,89.7204,9000.0
2015-04-02 11:20:00,98.88,98.93,98.86,98.87,11900.0,89.7204,89.7658,89.7023,89.7114,11900.0
2015-04-02 11:30:00,98.87,98.94,98.87,98.9,14400.0,89.7114,89.7749,89.7114,89.7386,14400.0
2015-04-02 11:40:00,98.9,98.9,98.82,98.88,13400.0,89.7386,89.7386,89.666,89.7204,13400.0
2015-04-02 11:50:00,98.88,98.9,98.76,98.8,41200.0,89.7204,89.7386,89.6116,89.6479,41200.0
2015-04-02 12:00:00,98.78,98.78,98.59,98.65,30100.0,89.6297,89.6297,89.4573,89.5118,30100.0
2015-04-02 12:10:00,98.64,98.72,98.63,98.7,14800.0,89.5027,89.5753,89.4936,89.5571,14800.0
2015-04-02 12:20:00,98.71,98.77,98.69,98.71,13500.0,89.5662,89.6206,89.548,89.5662,13500.0
2015-04-02 12:30:00,98.73,98.82,98.73,98.79,12800.0,89.5843,89.666,89.5843,89.6388,12800.0
2015-04-02 12:40:00,98.8,98.87,98.79,98.79,16000.0,89.6479,89.7114,89.6388,89.6388,16000.0
2015-04-02 12:50:00,98.81,98.84,98.78,98.8,21900.0,89.6569,89.6842,89.6297,89.6479,21900.0
2015-04-02 13:00:00,98.8,98.82,98.76,98.78,35700.0,89.6479,89.666,89.6116,89.6297,35700.0
2015-04-02 13:10:00,98.77,98.94,98.76,98.93,25400.0,89.6206,89.7749,89.6116,89.7658,25400.0
2015-04-02 13:20:00,98.94,98.94,98.88,98.88,22400.0,89.7749,89.7749,89.7204,89.7204,22400.0
2015-04-02 13:30:00,98.89,98.9,98.86,98.87,18300.0,89.7295,89.7386,89.7023,89.7114,18300.0
2015-04-02 13:40:00,98.86,98.88,98.8,98.86,45200.0,89.7023,89.7204,89.6479,89.7023,45200.0
2015-04-02 13:50:00,98.88,98.91,98.86,98.88,10200.0,89.7204,89.7477,89.7023,89.7204,10200.0
2015-04-02 14:00:00,98.88,98.89,98.83,98.87,271800.0,89.7204,89.7295,89.6751,89.7114,271800.0
2015-04-02 14:10:00,98.87,99.0,98.86,99.0,73100.0,89.7114,89.8293,89.7023,89.8293,73100.0
2015-04-02 14:20:00,99.01,99.01,98.91,98.91,17900.0,89.8384,89.8384,89.7477,89.7477,17900.0
2015-04-02 14:30:00,98.92,98.93,98.86,98.87,44900.0,89.7567,89.7658,89.7023,89.7114,44900.0
2015-04-02 14:40:00,98.87,98.88,98.72,98.78,31900.0,89.7114,89.7204,89.5753,89.6297,31900.0
2015-04-02 14:50:00,98.79,98.82,98.77,98.79,33200.0,89.6388,89.666,89.6206,89.6388,33200.0
2015-04-02 15:00:00,98.79,98.86,98.79,98.86,26200.0,89.6388,89.7023,89.6388,89.7023,26200.0
2015-04-02 15:10:00,98.85,98.86,98.78,98.78,54600.0,89.6932,89.7023,89.6297,89.6297,54600.0
2015-04-02 15:20:00,98.79,98.86,98.77,98.85,22800.0,89.6388,89.7023,89.6206,89.6932,22800.0
2015-04-02 15:30:00,98.85,98.97,98.82,98.95,31300.0,89.6932,89.8021,89.666,89.784,31300.0
2015-04-02 15:40:00,98.94,99.05,98.92,99.05,83900.0,89.7749,89.8747,89.7567,89.8747,83900.0
2015-04-02 15:50:00,99.05,99.06,98.88,98.88,422000.0,89.8747,89.8838,89.7204,89.7204,422000.0
2015-04-06 09:30:00,98.3,98.7,98.28,98.7,62300.0,89.1942,89.5571,89.176,89.5571,62300.0
2015-04-06 09:40:00,98.72,99.12,98.72,99.07,57100.0,89.5753,89.9382,89.5753,89.8928,57100.0
2015-04-06 09:50:00,99.06,99.08,98.98,99.01,18600.0,89.8838,89.9019,89.8112,89.8384,18600.0
2015-04-06 10:00:00,99.01,99.18,98.99,99.07,30300.0,89.8384,89.9927,89.8203,89.8928,30300.0
2015-04-06 10:10:00,99.07,99.23,99.06,99.18,19200.0,89.8928,90.038,89.8838,89.9927,19200.0
2015-04-06 10:20:00,99.2,99.46,99.19,99.45,27900.0,90.0108,90.2467,90.0017,90.2376,27900.0
2015-04-06 10:30:00,99.47,99.54,99.45,99.48,18200.0,90.2558,90.3193,90.2376,90.2649,18200.0
2015-04-06 10:40:00,99.48,99.5,99.4,99.43,21400.0,90.2649,90.283,90.1923,90.2195,21400.0
2015-04-06 10:50:00,99.45,99.54,99.42,99.5,16600.0,90.2376,90.3193,90.2104,90.283,16600.0
2015-04-06 11:00:00,99.5,99.61,99.5,99.57,41300.0,90.283,90.3828,90.283,90.3465,41300.0
2015-04-06 11:10:00,99.58,99.58,99.49,99.53,19700.0,90.3556,90.3556,90.2739,90.3102,19700.0
2015-04-06 11:20:00,99.53,99.57,99.49,99.56,21700.0,90.3102,90.3465,90.2739,90.3375,21700.0
2015-04-06 11:30:00,99.56,99.58,99.53,99.58,24300.0,90.3375,90.3556,90.3102,90.3556,24300.0
2015-04-06 11:40:00,99.59,99.67,99.57,99.61,27100.0,90.3647,90.4373,90.3465,90.3828,27100.0
2015-04-06 11:50:00,99.62,99.64,99.58,99.64,32200.0,90.3919,90.41,90.3556,90.41,32200.0
2015-04-06 12:00:00,99.64,99.67,99.63,99.65,19800.0,90.41,90.4373,90.401,90.4191,19800.0
2015-04-06 12:10:00,99.65,99.7,99.63,99.68,26400.0,90.4191,90.4645,90.401,90.4463,26400.0
2015-04-06 12:20:00,99.68,99.78,99.68,99.73,67200.0,90.4463,90.5371,90.4463,90.4917,67200.0
2015-04-06 12:30:00,99.73,99.76,99.69,99.7,14200.0,90.4917,90.5189,90.4554,90.4645,14200.0
2015-04-06 12:40:00,99.71,99.74,99.68,99.73,19900.0,90.4736,90.5008,90.4463,90.4917,19900.0
2015-04-06 12:50:00,99.73,99.78,99.71,99.76,21000.0,90.4917,90.5371,90.4736,90.5189,21000.0
2015-04-06 13:00:00,99.77,99.83,99.77,99.81,29600.0,90.528,90.5824,90.528,90.5643,29600.0
2015-04-06 13:10:00,99.81,99.85,99.77,99.85,20300.0,90.5643,90.6006,90.528,90.6006,20300.0
2015-04-06 13:20:00,99.86,99.88,99.83,99.87,38600.0,90.6097,90.6278,90.5824,90.6187,38600.0
2015-04-06 13:30:00,99.88,99.9,99.82,99.85,16900.0,90.6278,90.646,90.5734,90.6006,16900.0
2015-04-06 13:40:00,99.83,99.84,99.78,99.8,21700.0,90.5824,90.5915,90.5371,90.5552,21700.0
2015-04-06 13:50:00,99.8,99.84,99.78,99.83,39600.0,90.5552,90.5915,90.5371,90.5824,39600.0
2015-04-06 14:00:00,99.83,99.84,99.76,99.76,82900.0,90.5824,90.5915,90.5189,90.5189,82900.0
2015-04-06 14:10:00,99.75,99.83,99.72,99.82,43700.0,90.5099,90.5824,90.4826,90.5734,43700.0
2015-04-06 14:20:00,99.82,99.82,99.75,99.77,14600.0,90.5734,90.5734,90.5099,90.528,14600.0
2015-04-06 14:30:00,99.78,99.82,99.77,99.81,51500.0,90.5371,90.5734,90.528,90.5643,51500.0
2015-04-06 14:40:00,99.81,99.83,99.79,99.81,70000.0,90.5643,90.5824,90.5461,90.5643,70000.0
2015-04-06 14:50:00,99.81,99.81,99.76,99.77,12300.0,90.5643,90.5643,90.5189,90.528,12300.0
2015-04-06 15:00:00,99.77,99.81,99.65,99.68,44000.0,90.528,90.5643,90.4191,90.4463,44000.0
2015-04-06 15:10:00,99.67,99.72,99.65,99.68,28300.0,90.4373,90.4826,90.4191,90.4463,28300.0
2015-04-06 15:20:00,99.67,99.71,99.64,99.65,20600.0,90.4373,90.4736,90.41,90.4191,20600.0
2015-04-06 15:30:00,99.66,99.72,99.66,99.68,29400.0,90.4282,90.4826,90.4282,90.4463,29400.0
2015-04-06 15:40:00,99.68,99.71,99.61,99.62,84500.0,90.4463,90.4736,90.3828,90.3919,84500.0
2015-04-06 15:50:00,99.62,99.63,99.53,99.57,553500.0,90.3919,90.401,90.3102,90.3465,553500.0
2015-04-07 09:30:00,99.57,99.91,99.54,99.88,58800.0,90.3465,90.655,90.3193,90.6278,58800.0
2015-04-07 09:40:00,99.89,100.05,99.86,99.91,31600.0,90.6369,90.7821,90.6097,90.655,31600.0
2015-04-07 09:50:00,99.94,99.94,99.8,99.8,55000.0,90.6823,90.6823,90.5552,90.5552,55000.0
2015-04-07 10:00:00,99.8,99.86,99.62,99.77,20800.0,90.5552,90.6097,90.3919,90.528,20800.0
2015-04-07 10:10:00,99.75,99.94,99.72,99.93,277900.0,90.5099,90.6823,90.4826,90.6732,277900.0
2015-04-07 10:20:00,99.93,100.02,99.93,99.97,27300.0,90.6732,90.7548,90.6732,90.7095,27300.0
2015-04-07 10:30:00,99.99,100.08,99.99,100.01,28500.0,90.7276,90.8093,90.7276,90.7458,28500.0
2015-04-07 10:40:00,100.03,100.12,99.97,100.01,17900.0,90.7639,90.8456,90.7095,90.7458,17900.0
2015-04-07 10:50:00,100.02,100.04,99.98,100.0,14900.0,90.7548,90.773,90.7185,90.7367,14900.0
2015-04-07 11:00:00,99.99,100.0,99.93,99.95,44200.0,90.7276,90.7367,90.6732,90.6913,44200.0
2015-04-07 11:10:00,99.95,100.01,99.89,99.89,48300.0,90.6913,90.7458,90.6369,90.6369,48300.0
2015-04-07 11:20:00,99.88,99.95,99.86,99.92,24800.0,90.6278,90.6913,90.6097,90.6641,24800.0
2015-04-07 11:30:00,99.92,99.99,99.92,99.95,24100.0,90.6641,90.7276,90.6641,90.6913,24100.0
2015-04-07 11:40:00,99.95,99.97,99.93,99.96,21800.0,90.6913,90.7095,90.6732,90.7004,21800.0
2015-04-07 11:50:00,99.95,100.0,99.93,99.98,13100.0,90.6913,90.7367,90.6732,90.7185,13100.0
2015-04-07 12:00:00,99.98,100.04,99.97,100.01,224400.0,90.7185,90.773,90.7095,90.7458,224400.0
2015-04-07 12:10:00,100.0,100.02,99.97,99.98,33800.0,90.7367,90.7548,90.7095,90.7185,33800.0
2015-04-07 12:20:00,100.01,100.02,99.99,100.01,22300.0,90.7458,90.7548,90.7276,90.7458,22300.0
2015-04-07 12:30:00,100.02,100.03,99.99,100.02,20700.0,90.7548,90.7639,90.7276,90.7548,20700.0
2015-04-07 12:40:00,100.02,100.02,99.88,99.89,23800.0,90.7548,90.7548,90.6278,90.6369,23800.0
2015-04-07 12:50:00,99.89,99.93,99.88,99.92,25500.0,90.6369,90.6732,90.6278,90.6641,25500.0
2015-04-07 13:00:00,99.91,99.98,99.89,99.95,34600.0,90.655,90.7185,90.6369,90.6913,34600.0
2015-04-07 13:10:00,99.94,99.97,99.9,99.97,15200.0,90.6823,90.7095,90.646,90.7095,15200.0
2015-04-07 13:20:00,99.96,99.98,99.93,99.95,15600.0,90.7004,90.7185,90.6732,90.6913,15600.0
2015-04-07 13:30:00,99.95,99.95,99.91,99.92,13600.0,90.6913,90.6913,90.655,90.6641,13600.0
2015-04-07 13:40:00,99.92,99.95,99.85,99.85,39400.0,90.6641,90.6913,90.6006,90.6006,39400.0
2015-04-07 13:50:00,99.84,99.86,99.78,99.82,19300.0,90.5915,90.6097,90.5371,90.5734,19300.0
2015-04-07 14:00:00,99.83,99.86,99.81,99.85,42800.0,90.5824,90.6097,90.5643,90.6006,42800.0
2015-04-07 14:10:00,99.85,99.89,99.84,99.88,33200.0,90.6006,90.6369,90.5915,90.6278,33200.0
2015-04-07 14:20:00,99.87,99.89,99.81,99.88,22500.0,90.6187,90.6369,90.5643,90.6278,22500.0
2015-04-07 14:30:00,99.88,99.88,99.84,99.86,41900.0,90.6278,90.6278,90.5915,90.6097,41900.0
2015-04-07 14:40:00,99.87,99.89,99.82,99.83,51800.0,90.6187,90.6369,90.5734,90.5824,51800.0
2015-04-07 14:50:00,99.84,99.85,99.75,99.75,21900.0,90.5915,90.6006,90.5099,90.5099,21900.0
2015-04-07 15:00:00,99.75,99.78,99.74,99.76,30200.0,90.5099,90.5371,90.5008,90.5189,30200.0
2015-04-07 15:10:00,99.75,99.75,99.69,99.7,38900.0,90.5099,90.5099,90.4554,90.4645,38900.0
2015-04-07 15:20:00,99.7,99.7,99.55,99.61,54000.0,90.4645,90.4645,90.3284,90.3828,54000.0
2015-04-07 15:30:00,99.6,99.65,99.45,99.47,96300.0,90.3737,90.4191,90.2376,90.2558,96300.0
2015-04-07 15:40:00,99.47,99.49,99.37,99.44,50700.0,90.2558,90.2739,90.1651,90.2286,50700.0
2015-04-07 15:50:00,99.43,99.43,99.32,99.33,69300.0,90.2195,90.2195,90.1197,90.1288,69300.0
2015-04-08 09:30:00,99.47,99.74,99.36,99.7,33100.0,90.2558,90.5008,90.156,90.4645,33100.0
2015-04-08 09:40:00,99.77,99.93,99.76,99.91,13800.0,90.528,90.6732,90.5189,90.655,13800.0
2015-04-08 09:50:00,99.93,99.97,99.9,99.93,34400.0,90.6732,90.7095,90.646,90.6732,34400.0
2015-04-08 10:00:00,99.94,99.98,99.81,99.84,42100.0,90.6823,90.7185,90.5643,90.5915,42100.0
2015-04-08 10:10:00,99.82,99.84,99.74,99.75,10900.0,90.5734,90.5915,90.5008,90.5099,10900.0
2015-04-08 10:20:00,99.74,99.83,99.74,99.79,10100.0,90.5008,90.5824,90.5008,90.5461,10100.0
2015-04-08 10:30:00,99.79,99.79,99.6,99.6,15000.0,90.5461,90.5461,90.3737,90.3737,15000.0
2015-04-08 10:40:00,99.59,99.59,99.33,99.47,31900.0,90.3647,90.3647,90.1288,90.2558,31900.0
2015-04-08 10:50:00,99.47,99.6,99.47,99.57,8800.0,90.2558,90.3737,90.2558,90.3465,8800.0
2015-04-08 11:00:00,99.56,99.65,99.5,99.64,14500.0,90.3375,90.4191,90.283,90.41,14500.0
2015-04-08 11:10:00,99.66,99.78,99.64,99.76,11300.0,90.4282,90.5371,90.41,90.5189,11300.0
2015-04-08 11:20:00,99.77,99.77,99.66,99.68,8200.0,90.528,90.528,90.4282,90.4463,8200.0
2015-04-08 11:30:00,99.72,99.82,99.67,99.79,25700.0,90.4826,90.5734,90.4373,90.5461,25700.0
2015-04-08 11:40:00,99.79,99.9,99.79,99.89,21900.0,90.5461,90.646,90.5461,90.6369,21900.0
2015-04-08 11:50:00,99.89,99.9,99.8,99.83,11300.0,90.6369,90.646,90.5552,90.5824,11300.0
2015-04-08 12:00:00,99.84,99.86,99.77,99.84,19400.0,90.5915,90.6097,90.528,90.5915,19400.0
2015-04-08 12:10:00,99.83,99.84,99.81,99.84,8800.0,90.5824,90.5915,90.5643,90.5915,8800.0
2015-04-08 12:20:00,99.83,99.84,99.76,99.76,58800.0,90.5824,90.5915,90.5189,90.5189,58800.0
2015-04-08 12:30:00,99.75,99.77,99.71,99.74,15500.0,90.5099,90.528,90.4736,90.5008,15500.0
2015-04-08 12:40:00,99.74,99.83,99.74,99.82,9700.0,90.5008,90.5824,90.5008,90.5734,9700.0
2015-04-08 12:50:00,99.83,99.84,99.72,99.75,25000.0,90.5824,90.5915,90.4826,90.5099,25000.0
2015-04-08 13:00:00,99.75,99.8,99.74,99.79,9700.0,90.5099,90.5552,90.5008,90.5461,9700.0
2015-04-08 13:10:00,99.81,99.81,99.64,99.68,22800.0,90.5643,90.5643,90.41,90.4463,22800.0
2015-04-08 13:20:00,99.7,99.76,99.68,99.73,21200.0,90.4645,90.5189,90.4463,90.4917,21200.0
2015-04-08 13:30:00,99.73,99.77,99.7,99.71,16900.0,90.4917,90.528,90.4645,90.4736,16900.0
2015-04-08 13:40:00,99.71,99.74,99.68,99.72,10400.0,90.4736,90.5008,90.4463,90.4826,10400.0
2015-04-08 13:50:00,99.73,99.81,99.72,99.77,72700.0,90.4917,90.5643,90.4826,90.528,72700.0
2015-04-08 14:00:00,99.77,99.77,99.41,99.41,44100.0,90.528,90.528,90.2013,90.2013,44100.0
2015-04-08 14:10:00,99.42,99.92,99.38,99.88,52000.0,90.2104,90.6641,90.1741,90.6278,52000.0
2015-04-08 14:20:00,99.89,100.02,99.81,99.85,59700.0,90.6369,90.7548,90.5643,90.6006,59700.0
2015-04-08 14:30:00,99.86,99.87,99.76,99.8,45000.0,90.6097,90.6187,90.5189,90.5552,45000.0
2015-04-08 14:40:00,99.8,99.81,99.7,99.8,30300.0,90.5552,90.5643,90.4645,90.5552,30300.0
2015-04-08 14:50:00,99.83,99.83,99.61,99.7,61300.0,90.5824,90.5824,90.3828,90.4645,61300.0
2015-04-08 15:00:00,99.72,99.8,99.72,99.76,46600.0,90.4826,90.5552,90.4826,90.5189,46600.0
2015-04-08 15:10:00,99.77,99.8,99.66,99.73,40800.0,90.528,90.5552,90.4282,90.4917,40800.0
2015-04-08 15:20:00,99.73,99.81,99.66,99.74,17600.0,90.4917,90.5643,90.4282,90.5008,17600.0
2015-04-08 15:30:00,99.74,99.78,99.68,99.77,40000.0,90.5008,90.5371,90.4463,90.528,40000.0
2015-04-08 15:40:00,99.78,99.87,99.73,99.74,36900.0,90.5371,90.6187,90.4917,90.5008,36900.0
2015-04-08 15:50:00,99.75,99.85,99.73,99.83,113300.0,90.5099,90.6006,90.4917,90.5824,113300.0
2015-04-09 09:30:00,99.87,100.25,99.77,100.13,42900.0,90.6187,90.9635,90.528,90.8547,42900.0
2015-04-09 09:40:00,100.19,100.19,100.02,100.02,12100.0,90.9091,90.9091,90.7548,90.7548,12100.0
2015-04-09 09:50:00,99.97,99.97,99.81,99.89,13400.0,90.7095,90.7095,90.5643,90.6369,13400.0
2015-04-09 10:00:00,99.93,100.05,99.84,99.94,32400.0,90.6732,90.7821,90.5915,90.6823,32400.0
2015-04-09 10:10:00,99.91,99.98,99.8,99.81,9400.0,90.655,90.7185,90.5552,90.5643,9400.0
2015-04-09 10:20:00,99.73,99.93,99.71,99.93,14600.0,90.4917,90.6732,90.4736,90.6732,14600.0
2015-04-09 10:30:00,99.92,99.92,99.79,99.82,4800.0,90.6641,90.6641,90.5461,90.5734,4800.0
2015-04-09 10:40:00,99.83,99.83,99.61,99.63,21000.0,90.5824,90.5824,90.3828,90.401,21000.0
2015-04-09 10:50:00,99.66,99.76,99.56,99.76,15300.0,90.4282,90.5189,90.3375,90.5189,15300.0
2015-04-09 11:00:00,99.71,99.74,99.67,99.68,15000.0,90.4736,90.5008,90.4373,90.4463,15000.0
2015-04-09 11:10:00,99.67,99.71,99.55,99.58,5900.0,90.4373,90.4736,90.3284,90.3556,5900.0
2015-04-09 11:20:00,99.55,99.68,99.48,99.68,10100.0,90.3284,90.4463,90.2649,90.4463,10100.0
2015-04-09 11:30:00,99.66,99.76,99.66,99.75,17600.0,90.4282,90.5189,90.4282,90.5099,17600.0
2015-04-09 11:40:00,99.74,99.85,99.72,99.79,13900.0,90.5008,90.6006,90.4826,90.5461,13900.0
2015-04-09 11:50:00,99.8,99.81,99.74,99.78,13000.0,90.5552,90.5643,90.5008,90.5371,13000.0
2015-04-09 12:00:00,99.77,99.82,99.77,99.79,8100.0,90.528,90.5734,90.528,90.5461,8100.0
2015-04-09 12:10:00,99.79,99.89,99.79,99.88,12300.0,90.5461,90.6369,90.5461,90.6278,12300.0
2015-04-09 12:20:00,99.87,100.03,99.86,100.0,10200.0,90.6187,90.7639,90.6097,90.7367,10200.0
2015-04-09 12:30:00,99.99,99.99,99.92,99.97,20400.0,90.7276,90.7276,90.6641,90.7095,20400.0
2015-04-09 12:40:00,99.95,99.99,99.91,99.94,34500.0,90.6913,90.7276,90.655,90.6823,34500.0
2015-04-09 12:50:00,99.94,100.01,99.94,99.99,14000.0,90.6823,90.7458,90.6823,90.7276,14000.0
2015-04-09 13:00:00,100.0,100.04,99.93,99.95,35200.0,90.7367,90.773,90.6732,90.6913,35200.0
2015-04-09 13:10:00,99.95,99.99,99.95,99.98,29700.0,90.6913,90.7276,90.6913,90.7185,29700.0
2015-04-09 13:20:00,99.98,100.03,99.96,99.96,21400.0,90.7185,90.7639,90.7004,90.7004,21400.0
2015-04-09 13:30:00,99.96,99.97,99.86,99.86,23800.0,90.7004,90.7095,90.6097,90.6097,23800.0
2015-04-09 13:40:00,99.87,99.95,99.83,99.93,18100.0,90.6187,90.6913,90.5824,90.6732,18100.0
2015-04-09 13:50:00,99.93,99.96,99.88,99.9,13100.0,90.6732,90.7004,90.6278,90.646,13100.0
2015-04-09 14:00:00,99.89,99.93,99.88,99.9,110900.0,90.6369,90.6732,90.6278,90.646,110900.0
2015-04-09 14:10:00,99.89,99.94,99.88,99.92,62100.0,90.6369,90.6823,90.6278,90.6641,62100.0
2015-04-09 14:20:00,99.91,99.92,99.84,99.9,45800.0,90.655,90.6641,90.5915,90.646,45800.0
2015-04-09 14:30:00,99.89,100.01,99.87,100.01,28100.0,90.6369,90.7458,90.6187,90.7458,28100.0
2015-04-09 14:40:00,100.01,100.04,99.97,99.97,48500.0,90.7458,90.773,90.7095,90.7095,48500.0
2015-04-09 14:50:00,99.97,100.07,99.97,100.04,73000.0,90.7095,90.8002,90.7095,90.773,73000.0
2015-04-09 15:00:00,100.05,100.14,100.05,100.09,40900.0,90.7821,90.8637,90.7821,90.8184,40900.0
2015-04-09 15:10:00,100.1,100.36,100.09,100.26,89700.0,90.8274,91.0633,90.8184,90.9726,89700.0
2015-04-09 15:20:00,100.25,100.36,100.23,100.34,59800.0,90.9635,91.0633,90.9454,91.0452,59800.0
2015-04-09 15:30:00,100.35,100.36,100.17,100.22,73300.0,91.0543,91.0633,90.8909,90.9363,73300.0
2015-04-09 15:40:00,100.22,100.27,100.2,100.23,113900.0,90.9363,90.9817,90.9182,90.9454,113900.0
2015-04-09 15:50:00,100.22,100.36,100.22,100.28,147000.0,90.9363,91.0633,90.9363,90.9908,147000.0
2015-04-10 09:30:00,100.41,100.43,100.29,100.34,20600.0,91.1087,91.1269,90.9998,91.0452,20600.0
2015-04-10 09:40:00,100.3,100.35,100.17,100.28,8600.0,91.0089,91.0543,90.8909,90.9908,8600.0
2015-04-10 09:50:00,100.33,100.34,100.28,100.29,56600.0,91.0361,91.0452,90.9908,90.9998,56600.0
2015-04-10 10:00:00,100.29,100.43,100.28,100.43,162800.0,90.9998,91.1269,90.9908,91.1269,162800.0
2015-04-10 10:10:00,100.42,100.44,100.33,100.33,21500.0,91.1178,91.1359,91.0361,91.0361,21500.0
2015-04-10 10:20:00,100.34,100.41,100.32,100.39,10400.0,91.0452,91.1087,91.0271,91.0906,10400.0
2015-04-10 10:30:00,100.42,100.53,100.41,100.49,591100.0,91.1178,91.2176,91.1087,91.1813,591100.0
2015-04-10 10:40:00,100.51,100.51,100.43,100.46,10000.0,91.1995,91.1995,91.1269,91.1541,10000.0
2015-04-10 10:50:00,100.46,100.54,100.45,100.5,24500.0,91.1541,91.2267,91.145,91.1904,24500.0
2015-04-10 11:00:00,100.49,100.52,100.48,100.52,12200.0,91.1813,91.2085,91.1722,91.2085,12200.0
2015-04-10 11:10:00,100.52,100.54,100.49,100.51,9800.0,91.2085,91.2267,91.1813,91.1995,9800.0
2015-04-10 11:20:00,100.5,100.6,100.5,100.6,18600.0,91.1904,91.2811,91.1904,91.2811,18600.0
2015-04-10 11:30:00,100.6,100.64,100.58,100.63,23300.0,91.2811,91.3174,91.263,91.3083,23300.0
2015-04-10 11:40:00,100.63,100.64,100.58,100.58,6200.0,91.3083,91.3174,91.263,91.263,6200.0
2015-04-10 11:50:00,100.57,100.6,100.55,100.58,4800.0,91.2539,91.2811,91.2357,91.263,4800.0
2015-04-10 12:00:00,100.58,100.59,100.55,100.57,7500.0,91.263,91.272,91.2357,91.2539,7500.0
2015-04-10 12:10:00,100.57,100.58,100.53,100.58,18400.0,91.2539,91.263,91.2176,91.263,18400.0
2015-04-10 12:20:00,100.59,100.59,100.55,100.57,7600.0,91.272,91.272,91.2357,91.2539,7600.0
2015-04-10 12:30:00,100.57,100.6,100.57,100.59,10000.0,91.2539,91.2811,91.2539,91.272,10000.0
2015-04-10 12:40:00,100.59,100.62,100.57,100.59,6600.0,91.272,91.2993,91.2539,91.272,6600.0
2015-04-10 12:50:00,100.57,100.59,100.56,100.57,5000.0,91.2539,91.272,91.2448,91.2539,5000.0
2015-04-10 13:00:00,100.57,100.59,100.56,100.57,12100.0,91.2539,91.272,91.2448,91.2539,12100.0
2015-04-10 13:10:00,100.57,100.58,100.52,100.55,12900.0,91.2539,91.263,91.2085,91.2357,12900.0
2015-04-10 13:20:00,100.54,100.57,100.5,100.54,17300.0,91.2267,91.2539,91.1904,91.2267,17300.0
2015-04-10 13:30:00,100.54,100.58,100.52,100.57,12100.0,91.2267,91.263,91.2085,91.2539,12100.0
2015-04-10 13:40:00,100.57,100.62,100.57,100.62,19800.0,91.2539,91.2993,91.2539,91.2993,19800.0
2015-04-10 13:50:00,100.62,100.63,100.6,100.61,9800.0,91.2993,91.3083,91.2811,91.2902,9800.0
2015-04-10 14:00:00,100.61,100.64,100.6,100.62,6000.0,91.2902,91.3174,91.2811,91.2993,6000.0
2015-04-10 14:10:00,100.62,100.67,100.61,100.64,13100.0,91.2993,91.3446,91.2902,91.3174,13100.0
2015-04-10 14:20:00,100.63,100.63,100.56,100.56,5100.0,91.3083,91.3083,91.2448,91.2448,5100.0
2015-04-10 14:30:00,100.58,100.62,100.56,100.61,17600.0,91.263,91.2993,91.2448,91.2902,17600.0
2015-04-10 14:40:00,100.62,100.65,100.58,100.65,12700.0,91.2993,91.3265,91.263,91.3265,12700.0
2015-04-10 14:50:00,100.64,100.7,100.63,100.64,22000.0,91.3174,91.3719,91.3083,91.3174,22000.0
2015-04-10 15:00:00,100.63,100.66,100.61,100.62,89600.0,91.3083,91.3356,91.2902,91.2993,89600.0
2015-04-10 15:10:00,100.63,100.66,100.55,100.55,28200.0,91.3083,91.3356,91.2357,91.2357,28200.0
2015-04-10 15:20:00,100.56,100.61,100.54,100.61,32400.0,91.2448,91.2902,91.2267,91.2902,32400.0
2015-04-10 15:30:00,100.6,100.67,100.56,100.64,29600.0,91.2811,91.3446,91.2448,91.3174,29600.0
2015-04-10 15:40:00,100.65,100.67,100.62,100.63,28000.0,91.3265,91.3446,91.2993,91.3083,28000.0
2015-04-10 15:50:00,100.63,100.66,100.6,100.66,193100.0,91.3083,91.3356,91.2811,91.3356,193100.0
2015-04-13 09:30:00,100.63,100.84,100.5,100.84,69700.0,91.3083,91.4989,91.1904,91.4989,69700.0
2015-04-13 09:40:00,100.88,100.94,100.84,100.9,13900.0,91.5352,91.5896,91.4989,91.5533,13900.0
2015-04-13 09:50:00,100.9,100.96,100.88,100.93,17600.0,91.5533,91.6078,91.5352,91.5805,17600.0
2015-04-13 10:00:00,100.93,100.94,100.87,100.91,19600.0,91.5805,91.5896,91.5261,91.5624,19600.0
2015-04-13 10:10:00,100.89,100.95,100.86,100.88,7500.0,91.5443,91.5987,91.517,91.5352,7500.0
2015-04-13 10:20:00,100.88,101.0,100.87,100.94,21800.0,91.5352,91.6441,91.5261,91.5896,21800.0
2015-04-13 10:30:00,100.96,100.97,100.89,100.91,7800.0,91.6078,91.6168,91.5443,91.5624,7800.0
2015-04-13 10:40:00,100.91,100.91,100.86,100.87,20100.0,91.5624,91.5624,91.517,91.5261,20100.0
2015-04-13 10:50:00,100.84,100.86,100.8,100.8,7500.0,91.4989,91.517,91.4626,91.4626,7500.0
2015-04-13 11:00:00,100.82,100.86,100.81,100.85,13500.0,91.4807,91.517,91.4717,91.508,13500.0
2015-04-13 11:10:00,100.82,100.87,100.79,100.86,4700.0,91.4807,91.5261,91.4535,91.517,4700.0
2015-04-13 11:20:00,100.83,100.87,100.78,100.78,8700.0,91.4898,91.5261,91.4444,91.4444,8700.0
2015-04-13 11:30:00,100.79,100.89,100.79,100.86,22200.0,91.4535,91.5443,91.4535,91.517,22200.0
2015-04-13 11:40:00,100.85,100.85,100.8,100.81,4400.0,91.508,91.508,91.4626,91.4717,4400.0
2015-04-13 11:50:00,100.82,100.82,100.75,100.76,12200.0,91.4807,91.4807,91.4172,91.4263,12200.0
2015-04-13 12:00:00,100.77,100.78,100.71,100.71,5800.0,91.4354,91.4444,91.3809,91.3809,5800.0
2015-04-13 12:10:00,100.7,100.7,100.64,100.64,9800.0,91.3719,91.3719,91.3174,91.3174,9800.0
2015-04-13 12:20:00,100.65,100.68,100.63,100.67,11400.0,91.3265,91.3537,91.3083,91.3446,11400.0
2015-04-13 12:30:00,100.66,100.7,100.66,100.67,4200.0,91.3356,91.3719,91.3356,91.3446,4200.0
2015-04-13 12:40:00,100.7,100.71,100.65,100.68,8400.0,91.3719,91.3809,91.3265,91.3537,8400.0
2015-04-13 12:50:00,100.67,100.68,100.65,100.67,11600.0,91.3446,91.3537,91.3265,91.3446,11600.0
2015-04-13 13:00:00,100.66,100.67,100.52,100.52,11600.0,91.3356,91.3446,91.2085,91.2085,11600.0
2015-04-13 13:10:00,100.53,100.53,100.46,100.49,24500.0,91.2176,91.2176,91.1541,91.1813,24500.0
2015-04-13 13:20:00,100.5,100.53,100.4,100.42,38800.0,91.1904,91.2176,91.0996,91.1178,38800.0
2015-04-13 13:30:00,100.41,100.45,100.37,100.42,37100.0,91.1087,91.145,91.0724,91.1178,37100.0
2015-04-13 13:40:00,100.42,100.44,100.33,100.33,44900.0,91.1178,91.1359,91.0361,91.0361,44900.0
2015-04-13 13:50:00,100.33,100.43,100.28,100.43,40000.0,91.0361,91.1269,90.9908,91.1269,40000.0
2015-04-13 14:00:00,100.42,100.47,100.4,100.44,62100.0,91.1178,91.1632,91.0996,91.1359,62100.0
2015-04-13 14:10:00,100.44,100.45,100.35,100.37,61000.0,91.1359,91.145,91.0543,91.0724,61000.0
2015-04-13 14:20:00,100.38,100.4,100.34,100.39,48900.0,91.0815,91.0996,91.0452,91.0906,48900.0
2015-04-13 14:30:00,100.4,100.44,100.36,100.42,106800.0,91.0996,91.1359,91.0633,91.1178,106800.0
2015-04-13 14:40:00,100.43,100.47,100.33,100.34,50600.0,91.1269,91.1632,91.0361,91.0452,50600.0
2015-04-13 14:50:00,100.35,100.38,100.24,100.31,68500.0,91.0543,91.0815,90.9545,91.018,68500.0
2015-04-13 15:00:00,100.33,100.42,100.27,100.39,90300.0,91.0361,91.1178,90.9817,91.0906,90300.0
2015-04-13 15:10:00,100.38,100.39,100.27,100.31,110300.0,91.0815,91.0906,90.9817,91.018,110300.0
2015-04-13 15:20:00,100.31,100.31,100.14,100.18,88800.0,91.018,91.018,90.8637,90.9,88800.0
2015-04-13 15:30:00,100.19,100.25,100.16,100.23,86000.0,90.9091,90.9635,90.8819,90.9454,86000.0
2015-04-13 15:40:00,100.23,100.29,100.15,100.17,91300.0,90.9454,90.9998,90.8728,90.8909,91300.0
2015-04-13 15:50:00,100.17,100.19,100.11,100.13,345500.0,90.8909,90.9091,90.8365,90.8547,345500.0
2015-04-14 09:30:00,99.99,100.28,99.94,100.25,27100.0,90.7276,90.9908,90.6823,90.9635,27100.0
2015-04-14 09:40:00,100.24,100.24,99.95,99.99,6200.0,90.9545,90.9545,90.6913,90.7276,6200.0
2015-04-14 09:50:00,100.0,100.08,99.75,99.81,27400.0,90.7367,90.8093,90.5099,90.5643,27400.0
2015-04-14 10:00:00,99.8,99.81,99.52,99.65,25400.0,90.5552,90.5643,90.3012,90.4191,25400.0
2015-04-14 10:10:00,99.61,99.82,99.61,99.74,27600.0,90.3828,90.5734,90.3828,90.5008,27600.0
2015-04-14 10:20:00,99.73,99.78,99.68,99.7,26900.0,90.4917,90.5371,90.4463,90.4645,26900.0
2015-04-14 10:30:00,99.74,99.74,99.55,99.64,19600.0,90.5008,90.5008,90.3284,90.41,19600.0
2015-04-14 10:40:00,99.65,99.82,99.63,99.81,15000.0,90.4191,90.5734,90.401,90.5643,15000.0
2015-04-14 10:50:00,99.84,99.84,99.76,99.79,26100.0,90.5915,90.5915,90.5189,90.5461,26100.0
2015-04-14 11:00:00,99.75,99.86,99.71,99.86,15600.0,90.5099,90.6097,90.4736,90.6097,15600.0
2015-04-14 11:10:00,99.86,100.12,99.85,100.04,12900.0,90.6097,90.8456,90.6006,90.773,12900.0
2015-04-14 11:20:00,100.04,100.04,99.95,99.96,16500.0,90.773,90.773,90.6913,90.7004,16500.0
2015-04-14 11:30:00,100.0,100.03,99.92,99.92,8200.0,90.7367,90.7639,90.6641,90.6641,8200.0
2015-04-14 11:40:00,99.94,100.0,99.94,99.96,10500.0,90.6823,90.7367,90.6823,90.7004,10500.0
2015-04-14 11:50:00,99.95,100.01,99.94,100.0,13300.0,90.6913,90.7458,90.6823,90.7367,13300.0
2015-04-14 12:00:00,100.02,100.11,100.0,100.1,8800.0,90.7548,90.8365,90.7367,90.8274,8800.0
2015-04-14 12:10:00,100.1,100.1,100.04,100.05,8900.0,90.8274,90.8274,90.773,90.7821,8900.0
2015-04-14 12:20:00,100.05,100.1,100.05,100.08,8300.0,90.7821,90.8274,90.7821,90.8093,8300.0
2015-04-14 12:30:00,100.09,100.27,100.09,100.21,37000.0,90.8184,90.9817,90.8184,90.9272,37000.0
2015-04-14 12:40:00,100.21,100.22,100.15,100.16,12500.0,90.9272,90.9363,90.8728,90.8819,12500.0
2015-04-14 12:50:00,100.17,100.2,100.1,100.1,21700.0,90.8909,90.9182,90.8274,90.8274,21700.0
2015-04-14 13:00:00,100.11,100.12,100.07,100.08,23000.0,90.8365,90.8456,90.8002,90.8093,23000.0
2015-04-14 13:10:00,100.07,100.11,100.01,100.03,9600.0,90.8002,90.8365,90.7458,90.7639,9600.0
2015-04-14 13:20:00,100.04,100.08,100.03,100.08,13600.0,90.773,90.8093,90.7639,90.8093,13600.0
2015-04-14 13:30:00,100.08,100.12,100.04,100.05,7800.0,90.8093,90.8456,90.773,90.7821,7800.0
2015-04-14 13:40:00,100.06,100.1,100.06,100.06,9400.0,90.7911,90.8274,90.7911,90.7911,9400.0
2015-04-14 13:50:00,100.05,100.09,100.01,100.06,115000.0,90.7821,90.8184,90.7458,90.7911,115000.0
2015-04-14 14:00:00,100.06,100.12,100.01,100.1,18400.0,90.7911,90.8456,90.7458,90.8274,18400.0
2015-04-14 14:10:00,100.1,100.12,100.06,100.1,15200.0,90.8274,90.8456,90.7911,90.8274,15200.0
2015-04-14 14:20:00,100.11,100.12,100.06,100.09,14000.0,90.8365,90.8456,90.7911,90.8184,14000.0
2015-04-14 14:30:00,100.09,100.09,99.99,100.01,19600.0,90.8184,90.8184,90.7276,90.7458,19600.0
2015-04-14 14:40:00,100.0,100.05,99.98,100.02,36000.0,90.7367,90.7821,90.7185,90.7548,36000.0
2015-04-14 14:50:00,100.03,100.13,100.02,100.11,24600.0,90.7639,90.8547,90.7548,90.8365,24600.0
2015-04-14 15:00:00,100.12,100.2,100.11,100.12,11500.0,90.8456,90.9182,90.8365,90.8456,11500.0
2015-04-14 15:10:00,100.12,100.2,100.12,100.19,13700.0,90.8456,90.9182,90.8456,90.9091,13700.0
2015-04-14 15:20:00,100.19,100.19,100.08,100.12,15400.0,90.9091,90.9091,90.8093,90.8456,15400.0
2015-04-14 15:30:00,100.12,100.2,100.11,100.15,34000.0,90.8456,90.9182,90.8365,90.8728,34000.0
2015-04-14 15:40:00,100.15,100.19,100.12,100.15,37100.0,90.8728,90.9091,90.8456,90.8728,37100.0
2015-04-14 15:50:00,100.16,100.17,100.05,100.16,23800.0,90.8819,90.8909,90.7821,90.8819,23800.0
2015-04-15 09:30:00,100.47,100.54,100.38,100.51,22200.0,91.1632,91.2267,91.0815,91.1995,22200.0
2015-04-15 09:40:00,100.54,100.57,100.5,100.57,8200.0,91.2267,91.2539,91.1904,91.2539,8200.0
2015-04-15 09:50:00,100.58,100.64,100.56,100.57,9200.0,91.263,91.3174,91.2448,91.2539,9200.0
2015-04-15 10:00:00,100.6,100.6,100.45,100.53,16300.0,91.2811,91.2811,91.145,91.2176,16300.0
2015-04-15 10:10:00,100.51,100.58,100.51,100.56,9700.0,91.1995,91.263,91.1995,91.2448,9700.0
2015-04-15 10:20:00,100.59,100.6,100.49,100.49,17800.0,91.272,91.2811,91.1813,91.1813,17800.0
2015-04-15 10:30:00,100.52,100.58,100.51,100.58,5200.0,91.2085,91.263,91.1995,91.263,5200.0
2015-04-15 10:40:00,100.56,100.57,100.51,100.52,10800.0,91.2448,91.2539,91.1995,91.2085,10800.0
2015-04-15 10:50:00,100.56,100.6,100.53,100.6,18600.0,91.2448,91.2811,91.2176,91.2811,18600.0
2015-04-15 11:00:00,100.61,100.61,100.53,100.55,5800.0,91.2902,91.2902,91.2176,91.2357,5800.0
2015-04-15 11:10:00,100.56,100.56,100.48,100.48,25700.0,91.2448,91.2448,91.1722,91.1722,25700.0
2015-04-15 11:20:00,100.44,100.48,100.42,100.48,13600.0,91.1359,91.1722,91.1178,91.1722,13600.0
2015-04-15 11:30:00,100.47,100.47,100.36,100.36,11800.0,91.1632,91.1632,91.0633,91.0633,11800.0
2015-04-15 11:40:00,100.35,100.46,100.35,100.45,18600.0,91.0543,91.1541,91.0543,91.145,18600.0
2015-04-15 11:50:00,100.45,100.55,100.45,100.52,64900.0,91.145,91.2357,91.145,91.2085,64900.0
2015-04-15 12:00:00,100.52,100.54,100.49,100.5,11700.0,91.2085,91.2267,91.1813,91.1904,11700.0
2015-04-15 12:10:00,100.5,100.53,100.48,100.51,23300.0,91.1904,91.2176,91.1722,91.1995,23300.0
2015-04-15 12:20:00,100.51,100.55,100.49,100.5,42900.0,91.1995,91.2357,91.1813,91.1904,42900.0
2015-04-15 12:30:00,100.49,100.5,100.41,100.47,27000.0,91.1813,91.1904,91.1087,91.1632,27000.0
2015-04-15 12:40:00,100.47,100.5,100.47,100.5,8500.0,91.1632,91.1904,91.1632,91.1904,8500.0
2015-04-15 12:50:00,100.5,100.56,100.48,100.56,31800.0,91.1904,91.2448,91.1722,91.2448,31800.0
2015-04-15 13:00:00,100.55,100.57,100.53,100.54,34900.0,91.2357,91.2539,91.2176,91.2267,34900.0
2015-04-15 13:10:00,100.54,100.62,100.53,100.6,30400.0,91.2267,91.2993,91.2176,91.2811,30400.0
2015-04-15 13:20:00,100.6,100.77,100.59,100.76,28000.0,91.2811,91.4354,91.272,91.4263,28000.0
2015-04-15 13:30:00,100.75,100.76,100.69,100.71,26500.0,91.4172,91.4263,91.3628,91.3809,26500.0
2015-04-15 13:40:00,100.71,100.77,100.71,100.75,7100.0,91.3809,91.4354,91.3809,91.4172,7100.0
2015-04-15 13:50:00,100.73,100.73,100.7,100.72,8900.0,91.3991,91.3991,91.3719,91.39,8900.0
2015-04-15 14:00:00,100.72,100.8,100.7,100.79,16200.0,91.39,91.4626,91.3719,91.4535,16200.0
2015-04-15 14:10:00,100.79,100.83,100.76,100.8,20000.0,91.4535,91.4898,91.4263,91.4626,20000.0
2015-04-15 14:20:00,100.8,100.81,100.71,100.75,36600.0,91.4626,91.4717,91.3809,91.4172,36600.0
2015-04-15 14:30:00,100.75,100.76,100.7,100.74,21800.0,91.4172,91.4263,91.3719,91.4081,21800.0
2015-04-15 14:40:00,100.75,100.82,100.75,100.82,17300.0,91.4172,91.4807,91.4172,91.4807,17300.0
2015-04-15 14:50:00,100.81,100.83,100.74,100.76,93600.0,91.4717,91.4898,91.4081,91.4263,93600.0
2015-04-15 15:00:00,100.77,100.79,100.73,100.76,29600.0,91.4354,91.4535,91.3991,91.4263,29600.0
2015-04-15 15:10:00,100.76,100.76,100.69,100.71,23500.0,91.4263,91.4263,91.3628,91.3809,23500.0
2015-04-15 15:20:00,100.72,100.76,100.69,100.76,23200.0,91.39,91.4263,91.3628,91.4263,23200.0
2015-04-15 15:30:00,100.75,100.76,100.65,100.65,31200.0,91.4172,91.4263,91.3265,91.3265,31200.0
2015-04-15 15:40:00,100.66,100.67,100.59,100.61,33300.0,91.3356,91.3446,91.272,91.2902,33300.0
2015-04-15 15:50:00,100.61,100.63,100.56,100.57,80300.0,91.2902,91.3083,91.2448,91.2539,80300.0
2015-04-16 09:30:00,100.41,100.56,100.38,100.46,39400.0,91.1087,91.2448,91.0815,91.1541,39400.0
2015-04-16 09:40:00,100.46,100.56,100.42,100.49,11800.0,91.1541,91.2448,91.1178,91.1813,11800.0
2015-04-16 09:50:00,100.48,100.5,100.39,100.48,14400.0,91.1722,91.1904,91.0906,91.1722,14400.0
2015-04-16 10:00:00,100.5,100.57,100.45,100.45,8000.0,91.1904,91.2539,91.145,91.145,8000.0
2015-04-16 10:10:00,100.46,100.57,100.45,100.53,13500.0,91.1541,91.2539,91.145,91.2176,13500.0
2015-04-16 10:20:00,100.5,100.5,100.4,100.4,47800.0,91.1904,91.1904,91.0996,91.0996,47800.0
2015-04-16 10:30:00,100.37,100.45,100.35,100.45,20300.0,91.0724,91.145,91.0543,91.145,20300.0
2015-04-16 10:40:00,100.46,100.58,100.46,100.56,11600.0,91.1541,91.263,91.1541,91.2448,11600.0
2015-04-16 10:50:00,100.56,100.61,100.5,100.52,16600.0,91.2448,91.2902,91.1904,91.2085,16600.0
2015-04-16 11:00:00,100.52,100.56,100.51,100.55,19700.0,91.2085,91.2448,91.1995,91.2357,19700.0
2015-04-16 11:10:00,100.56,100.63,100.54,100.58,65400.0,91.2448,91.3083,91.2267,91.263,65400.0
2015-04-16 11:20:00,100.58,100.62,100.54,100.57,21100.0,91.263,91.2993,91.2267,91.2539,21100.0
2015-04-16 11:30:00,100.57,100.61,100.53,100.57,23500.0,91.2539,91.2902,91.2176,91.2539,23500.0
2015-04-16 11:40:00,100.57,100.57,100.47,100.52,15300.0,91.2539,91.2539,91.1632,91.2085,15300.0
2015-04-16 11:50:00,100.5,100.55,100.5,100.55,25100.0,91.1904,91.2357,91.1904,91.2357,25100.0
2015-04-16 12:00:00,100.55,100.59,100.54,100.57,12800.0,91.2357,91.272,91.2267,91.2539,12800.0
2015-04-16 12:10:00,100.57,100.63,100.56,100.58,11900.0,91.2539,91.3083,91.2448,91.263,11900.0
2015-04-16 12:20:00,100.59,100.6,100.57,100.59,11700.0,91.272,91.2811,91.2539,91.272,11700.0
2015-04-16 12:30:00,100.6,100.66,100.58,100.6,11400.0,91.2811,91.3356,91.263,91.2811,11400.0
2015-04-16 12:40:00,100.57,100.6,100.56,100.58,13700.0,91.2539,91.2811,91.2448,91.263,13700.0
2015-04-16 12:50:00,100.58,100.6,100.55,100.59,23600.0,91.263,91.2811,91.2357,91.272,23600.0
2015-04-16 13:00:00,100.59,100.63,100.58,100.59,14400.0,91.272,91.3083,91.263,91.272,14400.0
2015-04-16 13:10:00,100.6,100.65,100.57,100.65,11100.0,91.2811,91.3265,91.2539,91.3265,11100.0
2015-04-16 13:20:00,100.67,100.67,100.56,100.58,86900.0,91.3446,91.3446,91.2448,91.263,86900.0
2015-04-16 13:30:00,100.58,100.65,100.56,100.64,13900.0,91.263,91.3265,91.2448,91.3174,13900.0
2015-04-16 13:40:00,100.66,100.82,100.64,100.81,30400.0,91.3356,91.4807,91.3174,91.4717,30400.0
2015-04-16 13:50:00,100.81,100.86,100.8,100.84,16300.0,91.4717,91.517,91.4626,91.4989,16300.0
2015-04-16 14:00:00,100.84,100.86,100.77,100.78,17900.0,91.4989,91.517,91.4354,91.4444,17900.0
2015-04-16 14:10:00,100.79,100.81,100.76,100.78,17400.0,91.4535,91.4717,91.4263,91.4444,17400.0
2015-04-16 14:20:00,100.78,100.81,100.75,100.8,32200.0,91.4444,91.4717,91.4172,91.4626,32200.0
2015-04-16 14:30:00,100.8,100.82,100.75,100.78,34400.0,91.4626,91.4807,91.4172,91.4444,34400.0
2015-04-16 14:40:00,100.79,100.83,100.78,100.78,32000.0,91.4535,91.4898,91.4444,91.4444,32000.0
2015-04-16 14:50:00,100.78,100.8,100.7,100.71,15800.0,91.4444,91.4626,91.3719,91.3809,15800.0
2015-04-16 15:00:00,100.71,100.74,100.67,100.7,16500.0,91.3809,91.4081,91.3446,91.3719,16500.0
2015-04-16 15:10:00,100.71,100.73,100.68,100.71,13300.0,91.3809,91.3991,91.3537,91.3809,13300.0
2015-04-16 15:20:00,100.7,100.7,100.57,100.6,23300.0,91.3719,91.3719,91.2539,91.2811,23300.0
2015-04-16 15:30:00,100.59,100.69,100.59,100.68,83300.0,91.272,91.3628,91.272,91.3537,83300.0
2015-04-16 15:40:00,100.69,100.69,100.56,100.6,59600.0,91.3628,91.3628,91.2448,91.2811,59600.0
2015-04-16 15:50:00,100.59,100.6,100.54,100.6,38200.0,91.272,91.2811,91.2267,91.2811,38200.0
2015-04-17 09:30:00,99.78,99.94,99.74,99.84,195300.0,90.5371,90.6823,90.5008,90.5915,195300.0
2015-04-17 09:40:00,99.84,99.84,99.38,99.51,199200.0,90.5915,90.5915,90.1741,90.2921,199200.0
2015-04-17 09:50:00,99.5,99.59,99.42,99.5,174100.0,90.283,90.3647,90.2104,90.283,174100.0
2015-04-17 10:00:00,99.48,99.54,99.23,99.28,230600.0,90.2649,90.3193,90.038,90.0834,230600.0
2015-04-17 10:10:00,99.28,99.41,99.22,99.34,350200.0,90.0834,90.2013,90.0289,90.1378,350200.0
2015-04-17 10:20:00,99.33,99.37,99.26,99.32,144300.0,90.1288,90.1651,90.0652,90.1197,144300.0
2015-04-17 10:30:00,99.32,99.46,99.31,99.41,168700.0,90.1197,90.2467,90.1106,90.2013,168700.0
2015-04-17 10:40:00,99.41,99.52,99.39,99.42,165000.0,90.2013,90.3012,90.1832,90.2104,165000.0
2015-04-17 10:50:00,99.42,99.42,99.31,99.32,229800.0,90.2104,90.2104,90.1106,90.1197,229800.0
2015-04-17 11:00:00,99.31,99.33,99.18,99.3,159400.0,90.1106,90.1288,89.9927,90.1015,159400.0
2015-04-17 11:10:00,99.31,99.37,99.28,99.34,148000.0,90.1106,90.1651,90.0834,90.1378,148000.0
2015-04-17 11:20:00,99.35,99.44,99.35,99.4,199900.0,90.1469,90.2286,90.1469,90.1923,199900.0
2015-04-17 11:30:00,99.4,99.43,99.28,99.31,273500.0,90.1923,90.2195,90.0834,90.1106,273500.0
2015-04-17 11:40:00,99.32,99.39,99.27,99.37,245700.0,90.1197,90.1832,90.0743,90.1651,245700.0
2015-04-17 11:50:00,99.38,99.47,99.37,99.41,265300.0,90.1741,90.2558,90.1651,90.2013,265300.0
2015-04-17 12:00:00,99.41,99.45,99.38,99.4,77400.0,90.2013,90.2376,90.1741,90.1923,77400.0
2015-04-17 12:10:00,99.4,99.48,99.37,99.4,89000.0,90.1923,90.2649,90.1651,90.1923,89000.0
2015-04-17 12:20:00,99.4,99.45,99.35,99.39,78800.0,90.1923,90.2376,90.1469,90.1832,78800.0
2015-04-17 12:30:00,99.38,99.46,99.33,99.44,84600.0,90.1741,90.2467,90.1288,90.2286,84600.0
2015-04-17 12:40:00,99.43,99.43,99.34,99.39,77500.0,90.2195,90.2195,90.1378,90.1832,77500.0
2015-04-17 12:50:00,99.39,99.43,99.33,99.4,61500.0,90.1832,90.2195,90.1288,90.1923,61500.0
2015-04-17 13:00:00,99.39,99.45,99.37,99.42,90400.0,90.1832,90.2376,90.1651,90.2104,90400.0
2015-04-17 13:10:00,99.42,99.44,99.39,99.43,69100.0,90.2104,90.2286,90.1832,90.2195,69100.0
2015-04-17 13:20:00,99.44,99.46,99.34,99.37,108300.0,90.2286,90.2467,90.1378,90.1651,108300.0
2015-04-17 13:30:00,99.37,99.37,99.25,99.27,185000.0,90.1651,90.1651,90.0562,90.0743,185000.0
2015-04-17 13:40:00,99.27,99.3,99.22,99.27,78300.0,90.0743,90.1015,90.0289,90.0743,78300.0
2015-04-17 13:50:00,99.27,99.31,99.04,99.07,132800.0,90.0743,90.1106,89.8656,89.8928,132800.0
2015-04-17 14:00:00,99.07,99.13,98.94,98.97,90000.0,89.8928,89.9473,89.7749,89.8021,90000.0
2015-04-17 14:10:00,98.97,99.01,98.88,98.99,179200.0,89.8021,89.8384,89.7204,89.8203,179200.0
2015-04-17 14:20:00,99.01,99.07,98.97,99.05,107600.0,89.8384,89.8928,89.8021,89.8747,107600.0
2015-04-17 14:30:00,99.03,99.08,98.97,99.03,80600.0,89.8566,89.9019,89.8021,89.8566,80600.0
2015-04-17 14:40:00,99.03,99.1,99.0,99.02,84100.0,89.8566,89.9201,89.8293,89.8475,84100.0
2015-04-17 14:50:00,99.0,99.07,98.97,99.04,91100.0,89.8293,89.8928,89.8021,89.8656,91100.0
2015-04-17 15:00:00,99.04,99.1,99.03,99.06,114300.0,89.8656,89.9201,89.8566,89.8838,114300.0
2015-04-17 15:10:00,99.06,99.18,99.06,99.1,76900.0,89.8838,89.9927,89.8838,89.9201,76900.0
2015-04-17 15:20:00,99.1,99.16,99.02,99.16,91100.0,89.9201,89.9745,89.8475,89.9745,91100.0
2015-04-17 15:30:00,99.15,99.41,99.15,99.37,133000.0,89.9654,90.2013,89.9654,90.1651,133000.0
2015-04-17 15:40:00,99.37,99.37,99.27,99.27,93000.0,90.1651,90.1651,90.0743,90.0743,93000.0
2015-04-17 15:50:00,99.26,99.33,99.23,99.31,265800.0,90.0652,90.1288,90.038,90.1106,265800.0
2015-04-20 09:30:00,99.84,100.07,99.79,99.89,31800.0,90.5915,90.8002,90.5461,90.6369,31800.0
2015-04-20 09:40:00,99.9,100.23,99.87,100.21,23200.0,90.646,90.9454,90.6187,90.9272,23200.0
2015-04-20 09:50:00,100.2,100.25,100.16,100.2,37400.0,90.9182,90.9635,90.8819,90.9182,37400.0
2015-04-20 10:00:00,100.22,100.29,100.11,100.18,60400.0,90.9363,90.9998,90.8365,90.9,60400.0
2015-04-20 10:10:00,100.2,100.2,100.08,100.1,30300.0,90.9182,90.9182,90.8093,90.8274,30300.0
2015-04-20 10:20:00,100.1,100.19,100.09,100.15,16800.0,90.8274,90.9091,90.8184,90.8728,16800.0
2015-04-20 10:30:00,100.16,100.24,100.16,100.2,18300.0,90.8819,90.9545,90.8819,90.9182,18300.0
2015-04-20 10:40:00,100.19,100.22,100.17,100.18,30000.0,90.9091,90.9363,90.8909,90.9,30000.0
2015-04-20 10:50:00,100.17,100.35,100.17,100.32,21700.0,90.8909,91.0543,90.8909,91.0271,21700.0
2015-04-20 11:00:00,100.33,100.42,100.33,100.41,18300.0,91.0361,91.1178,91.0361,91.1087,18300.0
2015-04-20 11:10:00,100.4,100.41,100.33,100.36,21600.0,91.0996,91.1087,91.0361,91.0633,21600.0
2015-04-20 11:20:00,100.36,100.38,100.34,100.37,10600.0,91.0633,91.0815,91.0452,91.0724,10600.0
2015-04-20 11:30:00,100.39,100.42,100.33,100.33,74600.0,91.0906,91.1178,91.0361,91.0361,74600.0
2015-04-20 11:40:00,100.33,100.39,100.33,100.35,30000.0,91.0361,91.0906,91.0361,91.0543,30000.0
2015-04-20 11:50:00,100.36,100.43,100.36,100.43,736900.0,91.0633,91.1269,91.0633,91.1269,736900.0
2015-04-20 12:00:00,100.42,100.42,100.34,100.34,35500.0,91.1178,91.1178,91.0452,91.0452,35500.0
2015-04-20 12:10:00,100.35,100.39,100.34,100.38,29500.0,91.0543,91.0906,91.0452,91.0815,29500.0
2015-04-20 12:20:00,100.38,100.4,100.35,100.39,22400.0,91.0815,91.0996,91.0543,91.0906,22400.0
2015-04-20 12:30:00,100.37,100.39,100.33,100.33,11800.0,91.0724,91.0906,91.0361,91.0361,11800.0
2015-04-20 12:40:00,100.33,100.36,100.31,100.32,22700.0,91.0361,91.0633,91.018,91.0271,22700.0
2015-04-20 12:50:00,100.32,100.37,100.31,100.36,8500.0,91.0271,91.0724,91.018,91.0633,8500.0
2015-04-20 13:00:00,100.37,100.38,100.36,100.38,3500.0,91.0724,91.0815,91.0633,91.0815,3500.0
2015-04-20 13:10:00,100.38,100.44,100.36,100.36,44100.0,91.0815,91.1359,91.0633,91.0633,44100.0
2015-04-20 13:20:00,100.36,100.37,100.3,100.33,15100.0,91.0633,91.0724,91.0089,91.0361,15100.0
2015-04-20 13:30:00,100.34,100.39,100.32,100.38,15400.0,91.0452,91.0906,91.0271,91.0815,15400.0
2015-04-20 13:40:00,100.38,100.39,100.35,100.38,26500.0,91.0815,91.0906,91.0543,91.0815,26500.0
2015-04-20 13:50:00,100.37,100.39,100.36,100.37,10200.0,91.0724,91.0906,91.0633,91.0724,10200.0
2015-04-20 14:00:00,100.38,100.39,100.31,100.32,13500.0,91.0815,91.0906,91.018,91.0271,13500.0
2015-04-20 14:10:00,100.31,100.37,100.28,100.35,58600.0,91.018,91.0724,90.9908,91.0543,58600.0
2015-04-20 14:20:00,100.34,100.37,100.33,100.34,46300.0,91.0452,91.0724,91.0361,91.0452,46300.0
2015-04-20 14:30:00,100.33,100.37,100.3,100.37,23200.0,91.0361,91.0724,91.0089,91.0724,23200.0
2015-04-20 14:40:00,100.37,100.4,100.36,100.39,37700.0,91.0724,91.0996,91.0633,91.0906,37700.0
2015-04-20 14:50:00,100.4,100.42,100.33,100.41,48300.0,91.0996,91.1178,91.0361,91.1087,48300.0
2015-04-20 15:00:00,100.4,100.48,100.38,100.48,27500.0,91.0996,91.1722,91.0815,91.1722,27500.0
2015-04-20 15:10:00,100.49,100.52,100.47,100.52,24700.0,91.1813,91.2085,91.1632,91.2085,24700.0
2015-04-20 15:20:00,100.53,100.53,100.45,100.48,13400.0,91.2176,91.2176,91.145,91.1722,13400.0
2015-04-20 15:30:00,100.47,100.52,100.41,100.42,24000.0,91.1632,91.2085,91.1087,91.1178,24000.0
2015-04-20 15:40:00,100.4,100.42,100.36,100.39,27200.0,91.0996,91.1178,91.0633,91.0906,27200.0
2015-04-20 15:50:00,100.4,100.42,100.36,100.37,192000.0,91.0996,91.1178,91.0633,91.0724,192000.0
2015-04-21 09:30:00,100.74,100.9,100.66,100.73,54100.0,91.4081,91.5533,91.3356,91.3991,54100.0
2015-04-21 09:40:00,100.69,100.72,100.55,100.68,14600.0,91.3628,91.39,91.2357,91.3537,14600.0
2015-04-21 09:50:00,100.69,100.73,100.55,100.55,14100.0,91.3628,91.3991,91.2357,91.2357,14100.0
2015-04-21 10:00:00,100.57,100.63,100.44,100.47,10700.0,91.2539,91.3083,91.1359,91.1632,10700.0
2015-04-21 10:10:00,100.51,100.61,100.5,100.6,13100.0,91.1995,91.2902,91.1904,91.2811,13100.0
2015-04-21 10:20:00,100.59,100.64,100.53,100.56,21900.0,91.272,91.3174,91.2176,91.2448,21900.0
2015-04-21 10:30:00,100.54,100.59,100.44,100.55,21000.0,91.2267,91.272,91.1359,91.2357,21000.0
2015-04-21 10:40:00,100.54,100.54,100.43,100.46,10900.0,91.2267,91.2267,91.1269,91.1541,10900.0
2015-04-21 10:50:00,100.47,100.58,100.46,100.52,10300.0,91.1632,91.263,91.1541,91.2085,10300.0
2015-04-21 11:00:00,100.52,100.64,100.52,100.6,8400.0,91.2085,91.3174,91.2085,91.2811,8400.0
2015-04-21 11:10:00,100.6,100.64,100.58,100.61,20000.0,91.2811,91.3174,91.263,91.2902,20000.0
2015-04-21 11:20:00,100.61,100.62,100.53,100.54,11000.0,91.2902,91.2993,91.2176,91.2267,11000.0
2015-04-21 11:30:00,100.53,100.59,100.51,100.59,10100.0,91.2176,91.272,91.1995,91.272,10100.0
2015-04-21 11:40:00,100.57,100.58,100.42,100.45,12900.0,91.2539,91.263,91.1178,91.145,12900.0
2015-04-21 11:50:00,100.45,100.46,100.4,100.46,10300.0,91.145,91.1541,91.0996,91.1541,10300.0
2015-04-21 12:00:00,100.46,100.48,100.41,100.48,22000.0,91.1541,91.1722,91.1087,91.1722,22000.0
2015-04-21 12:10:00,100.49,100.51,100.45,100.45,19600.0,91.1813,91.1995,91.145,91.145,19600.0
2015-04-21 12:20:00,100.45,100.54,100.45,100.53,4800.0,91.145,91.2267,91.145,91.2176,4800.0
2015-04-21 12:30:00,100.53,100.54,100.51,100.53,2600.0,91.2176,91.2267,91.1995,91.2176,2600.0
2015-04-21 12:40:00,100.55,100.55,100.48,100.5,9400.0,91.2357,91.2357,91.1722,91.1904,9400.0
2015-04-21 12:50:00,100.5,100.54,100.5,100.54,5500.0,91.1904,91.2267,91.1904,91.2267,5500.0
2015-04-21 13:00:00,100.54,100.59,100.54,100.58,12000.0,91.2267,91.272,91.2267,91.263,12000.0
2015-04-21 13:10:00,100.58,100.67,100.58,100.63,11900.0,91.263,91.3446,91.263,91.3083,11900.0
2015-04-21 13:20:00,100.64,100.67,100.63,100.64,4200.0,91.3174,91.3446,91.3083,91.3174,4200.0
2015-04-21 13:30:00,100.66,100.68,100.52,100.53,18400.0,91.3356,91.3537,91.2085,91.2176,18400.0
2015-04-21 13:40:00,100.53,100.59,100.51,100.52,10800.0,91.2176,91.272,91.1995,91.2085,10800.0
2015-04-21 13:50:00,100.51,100.56,100.49,100.49,13600.0,91.1995,91.2448,91.1813,91.1813,13600.0
2015-04-21 14:00:00,100.48,100.48,100.39,100.44,24500.0,91.1722,91.1722,91.0906,91.1359,24500.0
2015-04-21 14:10:00,100.46,100.56,100.43,100.52,40500.0,91.1541,91.2448,91.1269,91.2085,40500.0
2015-04-21 14:20:00,100.54,100.65,100.53,100.64,40100.0,91.2267,91.3265,91.2176,91.3174,40100.0
2015-04-21 14:30:00,100.65,100.67,100.59,100.61,24300.0,91.3265,91.3446,91.272,91.2902,24300.0
2015-04-21 14:40:00,100.6,100.63,100.58,100.63,11600.0,91.2811,91.3083,91.263,91.3083,11600.0
2015-04-21 14:50:00,100.61,100.62,100.58,100.62,12200.0,91.2902,91.2993,91.263,91.2993,12200.0
2015-04-21 15:00:00,100.63,100.63,100.57,100.62,27900.0,91.3083,91.3083,91.2539,91.2993,27900.0
2015-04-21 15:10:00,100.61,100.63,100.57,100.58,6800.0,91.2902,91.3083,91.2539,91.263,6800.0
2015-04-21 15:20:00,100.57,100.6,100.5,100.53,45900.0,91.2539,91.2811,91.1904,91.2176,45900.0
2015-04-21 15:30:00,100.53,100.53,100.46,100.53,20300.0,91.2176,91.2176,91.1541,91.2176,20300.0
2015-04-21 15:40:00,100.54,100.58,100.48,100.49,18200.0,91.2267,91.263,91.1722,91.1813,18200.0
2015-04-21 15:50:00,100.48,100.57,100.48,100.52,66300.0,91.1722,91.2539,91.1722,91.2085,66300.0
2015-04-22 09:30:00,100.73,100.93,100.59,100.66,37400.0,91.3991,91.5805,91.272,91.3356,37400.0
2015-04-22 09:40:00,100.66,100.74,100.41,100.45,63000.0,91.3356,91.4081,91.1087,91.145,63000.0
2015-04-22 09:50:00,100.45,100.55,100.41,100.52,13600.0,91.145,91.2357,91.1087,91.2085,13600.0
2015-04-22 10:00:00,100.57,100.62,100.32,100.34,33400.0,91.2539,91.2993,91.0271,91.0452,33400.0
2015-04-22 10:10:00,100.34,100.41,100.23,100.37,19900.0,91.0452,91.1087,90.9454,91.0724,19900.0
2015-04-22 10:20:00,100.38,100.49,100.34,100.42,26800.0,91.0815,91.1813,91.0452,91.1178,26800.0
2015-04-22 10:30:00,100.43,100.48,100.38,100.41,32600.0,91.1269,91.1722,91.0815,91.1087,32600.0
2015-04-22 10:40:00,100.41,100.76,100.41,100.72,47200.0,91.1087,91.4263,91.1087,91.39,47200.0
2015-04-22 10:50:00,100.74,100.77,100.7,100.76,34100.0,91.4081,91.4354,91.3719,91.4263,34100.0
2015-04-22 11:00:00,100.79,100.82,100.75,100.82,18300.0,91.4535,91.4807,91.4172,91.4807,18300.0
2015-04-22 11:10:00,100.81,100.86,100.73,100.74,17100.0,91.4717,91.517,91.3991,91.4081,17100.0
2015-04-22 11:20:00,100.73,100.77,100.71,100.77,14400.0,91.3991,91.4354,91.3809,91.4354,14400.0
2015-04-22 11:30:00,100.77,100.83,100.74,100.77,18400.0,91.4354,91.4898,91.4081,91.4354,18400.0
2015-04-22 11:40:00,100.78,100.8,100.74,100.78,16500.0,91.4444,91.4626,91.4081,91.4444,16500.0
2015-04-22 11:50:00,100.77,100.82,100.74,100.82,14200.0,91.4354,91.4807,91.4081,91.4807,14200.0
2015-04-22 12:00:00,100.84,100.84,100.68,100.71,13900.0,91.4989,91.4989,91.3537,91.3809,13900.0
2015-04-22 12:10:00,100.73,100.77,100.71,100.76,9700.0,91.3991,91.4354,91.3809,91.4263,9700.0
2015-04-22 12:20:00,100.77,100.82,100.76,100.81,22200.0,91.4354,91.4807,91.4263,91.4717,22200.0
2015-04-22 12:30:00,100.83,100.83,100.77,100.81,12300.0,91.4898,91.4898,91.4354,91.4717,12300.0
2015-04-22 12:40:00,100.8,100.87,100.8,100.84,22900.0,91.4626,91.5261,91.4626,91.4989,22900.0
2015-04-22 12:50:00,100.84,100.89,100.82,100.85,18500.0,91.4989,91.5443,91.4807,91.508,18500.0
2015-04-22 13:00:00,100.86,100.86,100.77,100.82,10700.0,91.517,91.517,91.4354,91.4807,10700.0
2015-04-22 13:10:00,100.82,100.87,100.8,100.81,20600.0,91.4807,91.5261,91.4626,91.4717,20600.0
2015-04-22 13:20:00,100.82,100.85,100.81,100.83,13500.0,91.4807,91.508,91.4717,91.4898,13500.0
2015-04-22 13:30:00,100.82,100.86,100.81,100.86,8800.0,91.4807,91.517,91.4717,91.517,8800.0
2015-04-22 13:40:00,100.85,101.02,100.85,101.02,21500.0,91.508,91.6622,91.508,91.6622,21500.0
2015-04-22 13:50:00,100.99,101.0,100.96,100.99,7500.0,91.635,91.6441,91.6078,91.635,7500.0
2015-04-22 14:00:00,100.97,101.07,100.97,101.07,17900.0,91.6168,91.7076,91.6168,91.7076,17900.0
2015-04-22 14:10:00,101.07,101.08,101.02,101.03,28300.0,91.7076,91.7167,91.6622,91.6713,28300.0
2015-04-22 14:20:00,101.03,101.08,101.02,101.04,14800.0,91.6713,91.7167,91.6622,91.6804,14800.0
2015-04-22 14:30:00,101.05,101.09,101.03,101.07,29000.0,91.6894,91.7257,91.6713,91.7076,29000.0
2015-04-22 14:40:00,101.07,101.08,101.04,101.07,51600.0,91.7076,91.7167,91.6804,91.7076,51600.0
2015-04-22 14:50:00,101.06,101.06,101.0,101.02,35700.0,91.6985,91.6985,91.6441,91.6622,35700.0
2015-04-22 15:00:00,101.02,101.11,101.01,101.07,31800.0,91.6622,91.7439,91.6531,91.7076,31800.0
2015-04-22 15:10:00,101.08,101.12,101.05,101.1,28700.0,91.7167,91.7529,91.6894,91.7348,28700.0
2015-04-22 15:20:00,101.08,101.16,101.07,101.13,35600.0,91.7167,91.7892,91.7076,91.762,35600.0
2015-04-22 15:30:00,101.13,101.14,100.97,101.04,108700.0,91.762,91.7711,91.6168,91.6804,108700.0
2015-04-22 15:40:00,101.03,101.06,100.99,101.03,43200.0,91.6713,91.6985,91.635,91.6713,43200.0
2015-04-22 15:50:00,101.02,101.07,101.02,101.02,86600.0,91.6622,91.7076,91.6622,91.6622,86600.0
2015-04-23 09:30:00,100.89,100.96,100.81,100.96,33500.0,91.5443,91.6078,91.4717,91.6078,33500.0
2015-04-23 09:40:00,100.94,100.97,100.86,100.93,12000.0,91.5896,91.6168,91.517,91.5805,12000.0
2015-04-23 09:50:00,100.93,101.05,100.91,101.05,14700.0,91.5805,91.6894,91.5624,91.6894,14700.0
2015-04-23 10:00:00,101.04,101.16,101.03,101.04,25400.0,91.6804,91.7892,91.6713,91.6804,25400.0
2015-04-23 10:10:00,101.03,101.07,100.91,100.91,27600.0,91.6713,91.7076,91.5624,91.5624,27600.0
2015-04-23 10:20:00,100.91,101.0,100.87,100.97,21400.0,91.5624,91.6441,91.5261,91.6168,21400.0
2015-04-23 10:30:00,100.98,101.05,100.97,101.0,14200.0,91.6259,91.6894,91.6168,91.6441,14200.0
2015-04-23 10:40:00,101.01,101.07,101.0,101.01,14500.0,91.6531,91.7076,91.6441,91.6531,14500.0
2015-04-23 10:50:00,101.02,101.03,100.91,100.91,5100.0,91.6622,91.6713,91.5624,91.5624,5100.0
2015-04-23 11:00:00,100.93,101.06,100.93,101.02,26900.0,91.5805,91.6985,91.5805,91.6622,26900.0
2015-04-23 11:10:00,101.04,101.04,100.98,100.99,15100.0,91.6804,91.6804,91.6259,91.635,15100.0
2015-04-23 11:20:00,100.99,101.06,100.97,101.05,29400.0,91.635,91.6985,91.6168,91.6894,29400.0
2015-04-23 11:30:00,101.06,101.12,101.02,101.11,12800.0,91.6985,91.7529,91.6622,91.7439,12800.0
2015-04-23 11:40:00,101.11,101.11,101.03,101.05,12900.0,91.7439,91.7439,91.6713,91.6894,12900.0
2015-04-23 11:50:00,101.09,101.4,101.08,101.34,61100.0,91.7257,92.007,91.7167,91.9526,61100.0
2015-04-23 12:00:00,101.33,101.34,101.27,101.32,12300.0,91.9435,91.9526,91.8891,91.9344,12300.0
2015-04-23 12:10:00,101.3,101.36,101.3,101.34,7200.0,91.9163,91.9707,91.9163,91.9526,7200.0
2015-04-23 12:20:00,101.37,101.39,101.34,101.39,30900.0,91.9798,91.9979,91.9526,91.9979,30900.0
2015-04-23 12:30:00,101.39,101.49,101.34,101.46,23500.0,91.9979,92.0887,91.9526,92.0615,23500.0
2015-04-23 12:40:00,101.5,101.58,101.5,101.53,22600.0,92.0977,92.1703,92.0977,92.125,22600.0
2015-04-23 12:50:00,101.53,101.58,101.52,101.56,16400.0,92.125,92.1703,92.1159,92.1522,16400.0
2015-04-23 13:00:00,101.59,101.59,101.52,101.53,8800.0,92.1794,92.1794,92.1159,92.125,8800.0
2015-04-23 13:10:00,101.52,101.55,101.5,101.51,18500.0,92.1159,92.1431,92.0977,92.1068,18500.0
2015-04-23 13:20:00,101.52,101.57,101.52,101.53,8000.0,92.1159,92.1613,92.1159,92.125,8000.0
2015-04-23 13:30:00,101.52,101.55,101.47,101.5,11400.0,92.1159,92.1431,92.0705,92.0977,11400.0
2015-04-23 13:40:00,101.51,101.54,101.49,101.54,13100.0,92.1068,92.134,92.0887,92.134,13100.0
2015-04-23 13:50:00,101.54,101.57,101.5,101.56,14100.0,92.134,92.1613,92.0977,92.1522,14100.0
2015-04-23 14:00:00,101.57,101.61,101.53,101.61,26000.0,92.1613,92.1976,92.125,92.1976,26000.0
2015-04-23 14:10:00,101.61,101.62,101.57,101.61,13100.0,92.1976,92.2066,92.1613,92.1976,13100.0
2015-04-23 14:20:00,101.61,101.64,101.54,101.57,9100.0,92.1976,92.2248,92.134,92.1613,9100.0
2015-04-23 14:30:00,101.57,101.6,101.49,101.5,42900.0,92.1613,92.1885,92.0887,92.0977,42900.0
2015-04-23 14:40:00,101.51,101.52,101.49,101.52,24200.0,92.1068,92.1159,92.0887,92.1159,24200.0
2015-04-23 14:50:00,101.52,101.57,101.5,101.56,16500.0,92.1159,92.1613,92.0977,92.1522,16500.0
2015-04-23 15:00:00,101.57,101.65,101.55,101.64,33200.0,92.1613,92.2339,92.1431,92.2248,33200.0
2015-04-23 15:10:00,101.64,101.76,101.63,101.68,32500.0,92.2248,92.3337,92.2157,92.2611,32500.0
2015-04-23 15:20:00,101.66,101.67,101.58,101.64,10700.0,92.2429,92.252,92.1703,92.2248,10700.0
2015-04-23 15:30:00,101.63,101.63,101.55,101.59,18700.0,92.2157,92.2157,92.1431,92.1794,18700.0
2015-04-23 15:40:00,101.57,101.6,101.47,101.47,25600.0,92.1613,92.1885,92.0705,92.0705,25600.0
2015-04-23 15:50:00,101.46,101.46,101.37,101.38,17200.0,92.0615,92.0615,91.9798,91.9889,17200.0
2015-04-24 09:30:00,101.79,101.8,101.56,101.56,61000.0,92.3609,92.37,92.1522,92.1522,61000.0
2015-04-24 09:40:00,101.58,101.58,101.45,101.51,18100.0,92.1703,92.1703,92.0524,92.1068,18100.0
2015-04-24 09:50:00,101.52,101.65,101.48,101.63,27600.0,92.1159,92.2339,92.0796,92.2157,27600.0
2015-04-24 10:00:00,101.63,101.65,101.42,101.49,16900.0,92.2157,92.2339,92.0252,92.0887,16900.0
2015-04-24 10:10:00,101.49,101.6,101.49,101.58,10200.0,92.0887,92.1885,92.0887,92.1703,10200.0
2015-04-24 10:20:00,101.57,101.66,101.56,101.6,7400.0,92.1613,92.2429,92.1522,92.1885,7400.0
2015-04-24 10:30:00,101.61,101.65,101.55,101.61,7300.0,92.1976,92.2339,92.1431,92.1976,7300.0
2015-04-24 10:40:00,101.61,101.61,101.56,101.59,22900.0,92.1976,92.1976,92.1522,92.1794,22900.0
2015-04-24 10:50:00,101.59,101.63,101.58,101.62,10400.0,92.1794,92.2157,92.1703,92.2066,10400.0
2015-04-24 11:00:00,101.62,101.66,101.59,101.66,9400.0,92.2066,92.2429,92.1794,92.2429,9400.0
2015-04-24 11:10:00,101.66,101.71,101.64,101.71,8100.0,92.2429,92.2883,92.2248,92.2883,8100.0
2015-04-24 11:20:00,101.71,101.71,101.67,101.71,11400.0,92.2883,92.2883,92.252,92.2883,11400.0
2015-04-24 11:30:00,101.72,101.76,101.69,101.74,9500.0,92.2974,92.3337,92.2701,92.3155,9500.0
2015-04-24 11:40:00,101.75,101.75,101.68,101.69,27200.0,92.3246,92.3246,92.2611,92.2701,27200.0
2015-04-24 11:50:00,101.69,101.69,101.64,101.68,12500.0,92.2701,92.2701,92.2248,92.2611,12500.0
2015-04-24 12:00:00,101.67,101.76,101.67,101.75,12300.0,92.252,92.3337,92.252,92.3246,12300.0
2015-04-24 12:10:00,101.74,101.77,101.73,101.73,11700.0,92.3155,92.3427,92.3064,92.3064,11700.0
2015-04-24 12:20:00,101.75,101.81,101.75,101.78,29500.0,92.3246,92.379,92.3246,92.3518,29500.0
2015-04-24 12:30:00,101.77,101.82,101.75,101.77,24300.0,92.3427,92.3881,92.3246,92.3427,24300.0
2015-04-24 12:40:00,101.75,101.75,101.68,101.69,9100.0,92.3246,92.3246,92.2611,92.2701,9100.0
2015-04-24 12:50:00,101.67,101.72,101.67,101.7,7900.0,92.252,92.2974,92.252,92.2792,7900.0
2015-04-24 13:00:00,101.69,101.72,101.65,101.69,18400.0,92.2701,92.2974,92.2339,92.2701,18400.0
2015-04-24 13:10:00,101.68,101.75,101.68,101.75,29500.0,92.2611,92.3246,92.2611,92.3246,29500.0
2015-04-24 13:20:00,101.74,101.76,101.71,101.75,12000.0,92.3155,92.3337,92.2883,92.3246,12000.0
2015-04-24 13:30:00,101.75,101.75,101.67,101.69,24200.0,92.3246,92.3246,92.252,92.2701,24200.0
2015-04-24 13:40:00,101.68,101.74,101.68,101.69,13000.0,92.2611,92.3155,92.2611,92.2701,13000.0
2015-04-24 13:50:00,101.68,101.7,101.66,101.68,44700.0,92.2611,92.2792,92.2429,92.2611,44700.0
2015-04-24 14:00:00,101.67,101.72,101.67,101.68,30900.0,92.252,92.2974,92.252,92.2611,30900.0
2015-04-24 14:10:00,101.7,101.72,101.67,101.68,35800.0,92.2792,92.2974,92.252,92.2611,35800.0
2015-04-24 14:20:00,101.68,101.76,101.67,101.76,46500.0,92.2611,92.3337,92.252,92.3337,46500.0
2015-04-24 14:30:00,101.77,101.77,101.71,101.75,56600.0,92.3427,92.3427,92.2883,92.3246,56600.0
2015-04-24 14:40:00,101.74,101.79,101.71,101.71,35400.0,92.3155,92.3609,92.2883,92.2883,35400.0
2015-04-24 14:50:00,101.72,101.74,101.61,101.64,12700.0,92.2974,92.3155,92.1976,92.2248,12700.0
2015-04-24 15:00:00,101.63,101.67,101.59,101.62,21600.0,92.2157,92.252,92.1794,92.2066,21600.0
2015-04-24 15:10:00,101.63,101.67,101.61,101.62,23700.0,92.2157,92.252,92.1976,92.2066,23700.0
2015-04-24 15:20:00,101.62,101.65,101.61,101.63,10200.0,92.2066,92.2339,92.1976,92.2157,10200.0
2015-04-24 15:30:00,101.65,101.7,101.63,101.68,24200.0,92.2339,92.2792,92.2157,92.2611,24200.0
2015-04-24 15:40:00,101.68,101.72,101.66,101.7,29300.0,92.2611,92.2974,92.2429,92.2792,29300.0
2015-04-24 15:50:00,101.69,101.7,101.66,101.68,27600.0,92.2701,92.2792,92.2429,92.2611,27600.0
2015-04-27 09:30:00,102.07,102.09,101.83,101.87,30200.0,92.6149,92.6331,92.3972,92.4335,30200.0
2015-04-27 09:40:00,101.84,101.92,101.82,101.87,18000.0,92.4063,92.4788,92.3881,92.4335,18000.0
2015-04-27 09:50:00,101.87,102.06,101.86,102.04,15400.0,92.4335,92.6059,92.4244,92.5877,15400.0
2015-04-27 10:00:00,102.07,102.1,102.01,102.02,23700.0,92.6149,92.6422,92.5605,92.5696,23700.0
2015-04-27 10:10:00,102.01,102.06,101.98,102.05,11400.0,92.5605,92.6059,92.5333,92.5968,11400.0
2015-04-27 10:20:00,102.05,102.07,102.02,102.04,11000.0,92.5968,92.6149,92.5696,92.5877,11000.0
2015-04-27 10:30:00,102.05,102.06,101.95,101.99,25600.0,92.5968,92.6059,92.5061,92.5424,25600.0
2015-04-27 10:40:00,101.99,102.07,101.97,101.97,13300.0,92.5424,92.6149,92.5242,92.5242,13300.0
2015-04-27 10:50:00,101.97,101.97,101.82,101.85,18500.0,92.5242,92.5242,92.3881,92.4153,18500.0
2015-04-27 11:00:00,101.84,101.89,101.77,101.83,95200.0,92.4063,92.4516,92.3427,92.3972,95200.0
2015-04-27 11:10:00,101.84,101.92,101.81,101.91,11800.0,92.4063,92.4788,92.379,92.4698,11800.0
2015-04-27 11:20:00,101.92,101.95,101.9,101.91,22000.0,92.4788,92.5061,92.4607,92.4698,22000.0
2015-04-27 11:30:00,101.91,101.96,101.91,101.92,27700.0,92.4698,92.5151,92.4698,92.4788,27700.0
2015-04-27 11:40:00,101.91,101.92,101.81,101.81,9500.0,92.4698,92.4788,92.379,92.379,9500.0
2015-04-27 11:50:00,101.82,101.82,101.7,101.73,36700.0,92.3881,92.3881,92.2792,92.3064,36700.0
2015-04-27 12:00:00,101.73,101.75,101.7,101.71,20800.0,92.3064,92.3246,92.2792,92.2883,20800.0
2015-04-27 12:10:00,101.7,101.7,101.47,101.47,26300.0,92.2792,92.2792,92.0705,92.0705,26300.0
2015-04-27 12:20:00,101.44,101.58,101.44,101.54,9400.0,92.0433,92.1703,92.0433,92.134,9400.0
2015-04-27 12:30:00,101.58,101.58,101.51,101.53,5600.0,92.1703,92.1703,92.1068,92.125,5600.0
2015-04-27 12:40:00,101.52,101.53,101.42,101.45,26600.0,92.1159,92.125,92.0252,92.0524,26600.0
2015-04-27 12:50:00,101.45,101.46,101.38,101.43,7800.0,92.0524,92.0615,91.9889,92.0342,7800.0
2015-04-27 13:00:00,101.43,101.52,101.42,101.49,11900.0,92.0342,92.1159,92.0252,92.0887,11900.0
2015-04-27 13:10:00,101.51,101.51,101.36,101.39,14200.0,92.1068,92.1068,91.9707,91.9979,14200.0
2015-04-27 13:20:00,101.39,101.48,101.34,101.47,25500.0,91.9979,92.0796,91.9526,92.0705,25500.0
2015-04-27 13:30:00,101.47,101.53,101.44,101.52,7400.0,92.0705,92.125,92.0433,92.1159,7400.0
2015-04-27 13:40:00,101.51,101.52,101.45,101.46,19600.0,92.1068,92.1159,92.0524,92.0615,19600.0
2015-04-27 13:50:00,101.46,101.49,101.42,101.44,15900.0,92.0615,92.0887,92.0252,92.0433,15900.0
2015-04-27 14:00:00,101.43,101.45,101.36,101.38,31000.0,92.0342,92.0524,91.9707,91.9889,31000.0
2015-04-27 14:10:00,101.36,101.39,101.28,101.39,21400.0,91.9707,91.9979,91.8981,91.9979,21400.0
2015-04-27 14:20:00,101.37,101.47,101.35,101.44,17200.0,91.9798,92.0705,91.9616,92.0433,17200.0
2015-04-27 14:30:00,101.44,101.44,101.25,101.27,25900.0,92.0433,92.0433,91.8709,91.8891,25900.0
2015-04-27 14:40:00,101.28,101.37,101.27,101.35,44400.0,91.8981,91.9798,91.8891,91.9616,44400.0
2015-04-27 14:50:00,101.35,101.37,101.28,101.33,19700.0,91.9616,91.9798,91.8981,91.9435,19700.0
2015-04-27 15:00:00,101.34,101.42,101.32,101.34,37300.0,91.9526,92.0252,91.9344,91.9526,37300.0
2015-04-27 15:10:00,101.35,101.35,101.14,101.17,32000.0,91.9616,91.9616,91.7711,91.7983,32000.0
2015-04-27 15:20:00,101.15,101.26,101.15,101.22,26500.0,91.7802,91.88,91.7802,91.8437,26500.0
2015-04-27 15:30:00,101.21,101.23,101.14,101.22,37200.0,91.8346,91.8528,91.7711,91.8437,37200.0
2015-04-27 15:40:00,101.2,101.23,101.11,101.15,35400.0,91.8255,91.8528,91.7439,91.7802,35400.0
2015-04-27 15:50:00,101.15,101.25,101.13,101.23,44300.0,91.7802,91.8709,91.762,91.8528,44300.0
2015-04-28 09:30:00,101.25,101.25,101.1,101.13,67000.0,91.8709,91.8709,91.7348,91.762,67000.0
2015-04-28 09:40:00,101.15,101.21,100.94,100.94,19400.0,91.7802,91.8346,91.5896,91.5896,19400.0
2015-04-28 09:50:00,100.95,101.12,100.95,100.99,11000.0,91.5987,91.7529,91.5987,91.635,11000.0
2015-04-28 10:00:00,100.97,100.97,100.53,100.57,26300.0,91.6168,91.6168,91.2176,91.2539,26300.0
2015-04-28 10:10:00,100.53,100.54,100.35,100.5,19900.0,91.2176,91.2267,91.0543,91.1904,19900.0
2015-04-28 10:20:00,100.53,100.7,100.52,100.67,30600.0,91.2176,91.3719,91.2085,91.3446,30600.0
2015-04-28 10:30:00,100.67,100.83,100.64,100.83,33600.0,91.3446,91.4898,91.3174,91.4898,33600.0
2015-04-28 10:40:00,100.82,101.0,100.82,100.98,12000.0,91.4807,91.6441,91.4807,91.6259,12000.0
2015-04-28 10:50:00,100.98,101.04,100.92,100.95,17700.0,91.6259,91.6804,91.5715,91.5987,17700.0
2015-04-28 11:00:00,100.94,101.2,100.94,101.19,55200.0,91.5896,91.8255,91.5896,91.8165,55200.0
2015-04-28 11:10:00,101.18,101.25,101.12,101.17,42400.0,91.8074,91.8709,91.7529,91.7983,42400.0
2015-04-28 11:20:00,101.18,101.23,101.12,101.14,12300.0,91.8074,91.8528,91.7529,91.7711,12300.0
2015-04-28 11:30:00,101.16,101.33,101.15,101.27,20200.0,91.7892,91.9435,91.7802,91.8891,20200.0
2015-04-28 11:40:00,101.26,101.3,101.17,101.29,6900.0,91.88,91.9163,91.7983,91.9072,6900.0
2015-04-28 11:50:00,101.3,101.32,101.26,101.3,5100.0,91.9163,91.9344,91.88,91.9163,5100.0
2015-04-28 12:00:00,101.3,101.38,101.24,101.37,18900.0,91.9163,91.9889,91.8618,91.9798,18900.0
2015-04-28 12:10:00,101.37,101.39,101.28,101.29,20500.0,91.9798,91.9979,91.8981,91.9072,20500.0
2015-04-28 12:20:00,101.27,101.37,101.27,101.33,15800.0,91.8891,91.9798,91.8891,91.9435,15800.0
2015-04-28 12:30:00,101.34,101.36,101.25,101.27,10800.0,91.9526,91.9707,91.8709,91.8891,10800.0
2015-04-28 12:40:00,101.27,101.36,101.27,101.33,15500.0,91.8891,91.9707,91.8891,91.9435,15500.0
2015-04-28 12:50:00,101.33,101.46,101.33,101.37,20200.0,91.9435,92.0615,91.9435,91.9798,20200.0
2015-04-28 13:00:00,101.37,101.41,101.34,101.37,42100.0,91.9798,92.0161,91.9526,91.9798,42100.0
2015-04-28 13:10:00,101.38,101.41,101.37,101.41,16000.0,91.9889,92.0161,91.9798,92.0161,16000.0
2015-04-28 13:20:00,101.39,101.45,101.34,101.35,12300.0,91.9979,92.0524,91.9526,91.9616,12300.0
2015-04-28 13:30:00,101.35,101.37,101.28,101.32,26400.0,91.9616,91.9798,91.8981,91.9344,26400.0
2015-04-28 13:40:00,101.32,101.4,101.31,101.38,27600.0,91.9344,92.007,91.9253,91.9889,27600.0
2015-04-28 13:50:00,101.4,101.4,101.3,101.32,378700.0,92.007,92.007,91.9163,91.9344,378700.0
2015-04-28 14:00:00,101.3,101.3,101.2,101.24,278500.0,91.9163,91.9163,91.8255,91.8618,278500.0
2015-04-28 14:10:00,101.23,101.27,101.16,101.18,85400.0,91.8528,91.8891,91.7892,91.8074,85400.0
2015-04-28 14:20:00,101.18,101.19,101.12,101.16,18600.0,91.8074,91.8165,91.7529,91.7892,18600.0
2015-04-28 14:30:00,101.15,101.22,101.08,101.22,15300.0,91.7802,91.8437,91.7167,91.8437,15300.0
2015-04-28 14:40:00,101.21,101.27,101.2,101.21,15200.0,91.8346,91.8891,91.8255,91.8346,15200.0
2015-04-28 14:50:00,101.21,101.24,101.17,101.19,21900.0,91.8346,91.8618,91.7983,91.8165,21900.0
2015-04-28 15:00:00,101.17,101.27,101.16,101.26,29900.0,91.7983,91.8891,91.7892,91.88,29900.0
2015-04-28 15:10:00,101.25,101.3,101.2,101.2,71000.0,91.8709,91.9163,91.8255,91.8255,71000.0
2015-04-28 15:20:00,101.2,101.22,101.13,101.16,59000.0,91.8255,91.8437,91.762,91.7892,59000.0
2015-04-28 15:30:00,101.16,101.24,101.16,101.19,30700.0,91.7892,91.8618,91.7892,91.8165,30700.0
2015-04-28 15:40:00,101.2,101.22,101.02,101.04,38400.0,91.8255,91.8437,91.6622,91.6804,38400.0
2015-04-28 15:50:00,101.04,101.18,101.01,101.16,62700.0,91.6804,91.8074,91.6531,91.7892,62700.0
2015-04-29 09:30:00,100.77,100.93,100.56,100.91,37800.0,91.4354,91.5805,91.2448,91.5624,37800.0
2015-04-29 09:40:00,100.91,101.06,100.85,101.01,7400.0,91.5624,91.6985,91.508,91.6531,7400.0
2015-04-29 09:50:00,101.01,101.04,100.93,100.93,16000.0,91.6531,91.6804,91.5805,91.5805,16000.0
2015-04-29 10:00:00,100.9,100.95,100.64,100.68,34800.0,91.5533,91.5987,91.3174,91.3537,34800.0
2015-04-29 10:10:00,100.72,100.77,100.64,100.67,28500.0,91.39,91.4354,91.3174,91.3446,28500.0
2015-04-29 10:20:00,100.69,100.7,100.54,100.6,67400.0,91.3628,91.3719,91.2267,91.2811,67400.0
2015-04-29 10:30:00,100.58,100.81,100.58,100.8,182900.0,91.263,91.4717,91.263,91.4626,182900.0
2015-04-29 10:40:00,100.81,100.84,100.73,100.78,69800.0,91.4717,91.4989,91.3991,91.4444,69800.0
2015-04-29 10:50:00,100.77,100.79,100.65,100.7,99200.0,91.4354,91.4535,91.3265,91.3719,99200.0
2015-04-29 11:00:00,100.71,100.88,100.69,100.85,33100.0,91.3809,91.5352,91.3628,91.508,33100.0
2015-04-29 11:10:00,100.87,100.87,100.73,100.79,18500.0,91.5261,91.5261,91.3991,91.4535,18500.0
2015-04-29 11:20:00,100.79,100.83,100.7,100.71,25200.0,91.4535,91.4898,91.3719,91.3809,25200.0
2015-04-29 11:30:00,100.72,100.73,100.57,100.61,15300.0,91.39,91.3991,91.2539,91.2902,15300.0
2015-04-29 11:40:00,100.6,100.65,100.58,100.6,6000.0,91.2811,91.3265,91.263,91.2811,6000.0
2015-04-29 11:50:00,100.62,100.67,100.61,100.61,12400.0,91.2993,91.3446,91.2902,91.2902,12400.0
2015-04-29 12:00:00,100.61,100.64,100.46,100.46,15700.0,91.2902,91.3174,91.1541,91.1541,15700.0
2015-04-29 12:10:00,100.47,100.47,100.26,100.27,18700.0,91.1632,91.1632,90.9726,90.9817,18700.0
2015-04-29 12:20:00,100.26,100.33,100.2,100.23,12600.0,90.9726,91.0361,90.9182,90.9454,12600.0
2015-04-29 12:30:00,100.2,100.22,100.13,100.17,10200.0,90.9182,90.9363,90.8547,90.8909,10200.0
2015-04-29 12:40:00,100.17,100.32,100.13,100.31,10200.0,90.8909,91.0271,90.8547,91.018,10200.0
2015-04-29 12:50:00,100.3,100.41,100.25,100.39,12200.0,91.0089,91.1087,90.9635,91.0906,12200.0
2015-04-29 13:00:00,100.4,100.4,100.25,100.29,5800.0,91.0996,91.0996,90.9635,90.9998,5800.0
2015-04-29 13:10:00,100.32,100.41,100.24,100.37,16400.0,91.0271,91.1087,90.9545,91.0724,16400.0
2015-04-29 13:20:00,100.35,100.39,100.29,100.31,16600.0,91.0543,91.0906,90.9998,91.018,16600.0
2015-04-29 13:30:00,100.31,100.46,100.31,100.45,9300.0,91.018,91.1541,91.018,91.145,9300.0
2015-04-29 13:40:00,100.44,100.59,100.42,100.55,15600.0,91.1359,91.272,91.1178,91.2357,15600.0
2015-04-29 13:50:00,100.57,100.71,100.56,100.64,18400.0,91.2539,91.3809,91.2448,91.3174,18400.0
2015-04-29 14:00:00,100.68,100.78,100.54,100.55,32000.0,91.3537,91.4444,91.2267,91.2357,32000.0
2015-04-29 14:10:00,100.56,100.69,100.4,100.67,19200.0,91.2448,91.3628,91.0996,91.3446,19200.0
2015-04-29 14:20:00,100.68,100.8,100.64,100.73,28700.0,91.3537,91.4626,91.3174,91.3991,28700.0
2015-04-29 14:30:00,100.77,100.91,100.69,100.82,39400.0,91.4354,91.5624,91.3628,91.4807,39400.0
2015-04-29 14:40:00,100.83,101.0,100.83,100.92,55400.0,91.4898,91.6441,91.4898,91.5715,55400.0
2015-04-29 14:50:00,100.93,100.94,100.8,100.81,31000.0,91.5805,91.5896,91.4626,91.4717,31000.0
2015-04-29 15:00:00,100.82,100.86,100.65,100.69,23700.0,91.4807,91.517,91.3265,91.3628,23700.0
2015-04-29 15:10:00,100.68,100.75,100.55,100.66,37100.0,91.3537,91.4172,91.2357,91.3356,37100.0
2015-04-29 15:20:00,100.71,100.75,100.66,100.67,10700.0,91.3809,91.4172,91.3356,91.3446,10700.0
2015-04-29 15:30:00,100.69,100.83,100.68,100.78,21700.0,91.3628,91.4898,91.3537,91.4444,21700.0
2015-04-29 15:40:00,100.77,100.77,100.58,100.64,25600.0,91.4354,91.4354,91.263,91.3174,25600.0
2015-04-29 15:50:00,100.63,100.69,100.56,100.64,20800.0,91.3083,91.3628,91.2448,91.3174,20800.0
2015-04-30 09:30:00,100.31,100.52,100.18,100.5,33400.0,91.018,91.2085,90.9,91.1904,33400.0
2015-04-30 09:40:00,100.48,100.54,100.28,100.3,13800.0,91.1722,91.2267,90.9908,91.0089,13800.0
2015-04-30 09:50:00,100.24,100.26,100.03,100.04,22400.0,90.9545,90.9726,90.7639,90.773,22400.0
2015-04-30 10:00:00,100.0,100.07,99.88,100.0,15900.0,90.7367,90.8002,90.6278,90.7367,15900.0
2015-04-30 10:10:00,99.99,100.11,99.89,99.95,11500.0,90.7276,90.8365,90.6369,90.6913,11500.0
2015-04-30 10:20:00,99.95,100.0,99.79,99.87,12400.0,90.6913,90.7367,90.5461,90.6187,12400.0
2015-04-30 10:30:00,99.89,99.97,99.82,99.87,18200.0,90.6369,90.7095,90.5734,90.6187,18200.0
2015-04-30 10:40:00,99.85,99.99,99.81,99.93,14300.0,90.6006,90.7276,90.5643,90.6732,14300.0
2015-04-30 10:50:00,99.94,99.97,99.79,99.91,13900.0,90.6823,90.7095,90.5461,90.655,13900.0
2015-04-30 11:00:00,99.93,100.27,99.93,100.23,18400.0,90.6732,90.9817,90.6732,90.9454,18400.0
2015-04-30 11:10:00,100.22,100.32,100.2,100.23,21800.0,90.9363,91.0271,90.9182,90.9454,21800.0
2015-04-30 11:20:00,100.21,100.31,100.19,100.25,13900.0,90.9272,91.018,90.9091,90.9635,13900.0
2015-04-30 11:30:00,100.26,100.35,100.15,100.17,10000.0,90.9726,91.0543,90.8728,90.8909,10000.0
2015-04-30 11:40:00,100.19,100.23,100.18,100.2,16600.0,90.9091,90.9454,90.9,90.9182,16600.0
2015-04-30 11:50:00,100.21,100.21,99.98,99.98,31000.0,90.9272,90.9272,90.7185,90.7185,31000.0
2015-04-30 12:00:00,100.01,100.05,99.95,99.98,60600.0,90.7458,90.7821,90.6913,90.7185,60600.0
2015-04-30 12:10:00,99.97,100.1,99.97,100.09,70700.0,90.7095,90.8274,90.7095,90.8184,70700.0
2015-04-30 12:20:00,100.09,100.12,100.01,100.02,142300.0,90.8184,90.8456,90.7458,90.7548,142300.0
2015-04-30 12:30:00,100.0,100.02,99.93,99.94,25900.0,90.7367,90.7548,90.6732,90.6823,25900.0
2015-04-30 12:40:00,99.95,99.97,99.83,99.85,23100.0,90.6913,90.7095,90.5824,90.6006,23100.0
2015-04-30 12:50:00,99.89,99.89,99.75,99.89,14500.0,90.6369,90.6369,90.5099,90.6369,14500.0
2015-04-30 13:00:00,99.89,99.99,99.88,99.98,12100.0,90.6369,90.7276,90.6278,90.7185,12100.0
2015-04-30 13:10:00,99.97,99.99,99.91,99.96,17800.0,90.7095,90.7276,90.655,90.7004,17800.0
2015-04-30 13:20:00,99.97,99.98,99.82,99.91,49900.0,90.7095,90.7185,90.5734,90.655,49900.0
2015-04-30 13:30:00,99.88,99.97,99.85,99.85,36800.0,90.6278,90.7095,90.6006,90.6006,36800.0
2015-04-30 13:40:00,99.87,99.92,99.86,99.86,10500.0,90.6187,90.6641,90.6097,90.6097,10500.0
2015-04-30 13:50:00,99.8,99.88,99.8,99.84,9400.0,90.5552,90.6278,90.5552,90.5915,9400.0
2015-04-30 14:00:00,99.8,99.81,99.71,99.79,19800.0,90.5552,90.5643,90.4736,90.5461,19800.0
2015-04-30 14:10:00,99.78,99.88,99.77,99.81,14700.0,90.5371,90.6278,90.528,90.5643,14700.0
2015-04-30 14:20:00,99.79,99.83,99.58,99.61,62200.0,90.5461,90.5824,90.3556,90.3828,62200.0
2015-04-30 14:30:00,99.59,99.62,99.5,99.6,26900.0,90.3647,90.3919,90.283,90.3737,26900.0
2015-04-30 14:40:00,99.62,99.64,99.47,99.52,39100.0,90.3919,90.41,90.2558,90.3012,39100.0
2015-04-30 14:50:00,99.5,99.53,99.31,99.35,21700.0,90.283,90.3102,90.1106,90.1469,21700.0
2015-04-30 15:00:00,99.33,99.35,99.11,99.11,36600.0,90.1288,90.1469,89.9291,89.9291,36600.0
2015-04-30 15:10:00,99.1,99.35,99.02,99.31,54500.0,89.9201,90.1469,89.8475,90.1106,54500.0
2015-04-30 15:20:00,99.31,99.37,99.07,99.19,33500.0,90.1106,90.1651,89.8928,90.0017,33500.0
2015-04-30 15:30:00,99.18,99.43,99.12,99.38,38400.0,89.9927,90.2195,89.9382,90.1741,38400.0
2015-04-30 15:40:00,99.37,99.37,99.23,99.3,51900.0,90.1651,90.1651,90.038,90.1015,51900.0
2015-04-30 15:50:00,99.29,99.47,99.27,99.45,349800.0,90.0925,90.2558,90.0743,90.2376,349800.0
2015-05-01 09:30:00,99.91,100.11,99.74,100.09,61000.0,90.655,90.8365,90.5008,90.8184,61000.0
2015-05-01 09:40:00,100.1,100.23,100.1,100.12,44900.0,90.8274,90.9454,90.8274,90.8456,44900.0
2015-05-01 09:50:00,100.13,100.17,99.99,100.0,45900.0,90.8547,90.8909,90.7276,90.7367,45900.0
2015-05-01 10:00:00,99.98,100.14,99.96,100.02,42400.0,90.7185,90.8637,90.7004,90.7548,42400.0
2015-05-01 10:10:00,100.01,100.23,100.0,100.22,26600.0,90.7458,90.9454,90.7367,90.9363,26600.0
2015-05-01 10:20:00,100.23,100.3,100.16,100.16,58700.0,90.9454,91.0089,90.8819,90.8819,58700.0
2015-05-01 10:30:00,100.16,100.22,100.01,100.06,36600.0,90.8819,90.9363,90.7458,90.7911,36600.0
2015-05-01 10:40:00,100.04,100.04,99.91,99.97,52900.0,90.773,90.773,90.655,90.7095,52900.0
2015-05-01 10:50:00,99.98,100.07,99.97,100.05,27100.0,90.7185,90.8002,90.7095,90.7821,27100.0
2015-05-01 11:00:00,100.08,100.16,100.07,100.07,35700.0,90.8093,90.8819,90.8002,90.8002,35700.0
2015-05-01 11:10:00,100.07,100.11,100.04,100.11,18300.0,90.8002,90.8365,90.773,90.8365,18300.0
2015-05-01 11:20:00,100.11,100.21,100.06,100.2,141900.0,90.8365,90.9272,90.7911,90.9182,141900.0
2015-05-01 11:30:00,100.25,100.27,100.13,100.15,28200.0,90.9635,90.9817,90.8547,90.8728,28200.0
2015-05-01 11:40:00,100.14,100.15,99.91,99.91,44100.0,90.8637,90.8728,90.655,90.655,44100.0
2015-05-01 11:50:00,99.9,100.06,99.87,100.0,15100.0,90.646,90.7911,90.6187,90.7367,15100.0
2015-05-01 12:00:00,99.99,100.0,99.9,99.93,26500.0,90.7276,90.7367,90.646,90.6732,26500.0
2015-05-01 12:10:00,99.93,100.03,99.93,100.03,48600.0,90.6732,90.7639,90.6732,90.7639,48600.0
2015-05-01 12:20:00,100.03,100.05,99.97,100.05,12100.0,90.7639,90.7821,90.7095,90.7821,12100.0
2015-05-01 12:30:00,100.06,100.12,100.05,100.12,192500.0,90.7911,90.8456,90.7821,90.8456,192500.0
2015-05-01 12:40:00,100.09,100.15,100.07,100.11,11300.0,90.8184,90.8728,90.8002,90.8365,11300.0
2015-05-01 12:50:00,100.13,100.19,100.09,100.19,10600.0,90.8547,90.9091,90.8184,90.9091,10600.0
2015-05-01 13:00:00,100.18,100.19,100.1,100.12,10600.0,90.9,90.9091,90.8274,90.8456,10600.0
2015-05-01 13:10:00,100.12,100.19,100.09,100.17,10300.0,90.8456,90.9091,90.8184,90.8909,10300.0
2015-05-01 13:20:00,100.17,100.19,100.12,100.16,17700.0,90.8909,90.9091,90.8456,90.8819,17700.0
2015-05-01 13:30:00,100.17,100.2,100.14,100.19,24300.0,90.8909,90.9182,90.8637,90.9091,24300.0
2015-05-01 13:40:00,100.2,100.27,100.16,100.26,12500.0,90.9182,90.9817,90.8819,90.9726,12500.0
2015-05-01 13:50:00,100.27,100.44,100.26,100.4,61600.0,90.9817,91.1359,90.9726,91.0996,61600.0
2015-05-01 14:00:00,100.4,100.46,100.38,100.44,40300.0,91.0996,91.1541,91.0815,91.1359,40300.0
2015-05-01 14:10:00,100.45,100.47,100.39,100.44,16800.0,91.145,91.1632,91.0906,91.1359,16800.0
2015-05-01 14:20:00,100.44,100.59,100.42,100.58,28100.0,91.1359,91.272,91.1178,91.263,28100.0
2015-05-01 14:30:00,100.59,100.59,100.52,100.56,15500.0,91.272,91.272,91.2085,91.2448,15500.0
2015-05-01 14:40:00,100.55,100.57,100.51,100.56,18400.0,91.2357,91.2539,91.1995,91.2448,18400.0
2015-05-01 14:50:00,100.55,100.55,100.44,100.47,31200.0,91.2357,91.2357,91.1359,91.1632,31200.0
2015-05-01 15:00:00,100.48,100.54,100.44,100.5,27900.0,91.1722,91.2267,91.1359,91.1904,27900.0
2015-05-01 15:10:00,100.49,100.54,100.48,100.54,75800.0,91.1813,91.2267,91.1722,91.2267,75800.0
2015-05-01 15:20:00,100.53,100.54,100.38,100.4,39900.0,91.2176,91.2267,91.0815,91.0996,39900.0
2015-05-01 15:30:00,100.43,100.52,100.42,100.47,38400.0,91.1269,91.2085,91.1178,91.1632,38400.0
2015-05-01 15:40:00,100.49,100.56,100.49,100.56,33700.0,91.1813,91.2448,91.1813,91.2448,33700.0
2015-05-01 15:50:00,100.57,100.63,100.55,100.6,460700.0,91.2539,91.3083,91.2357,91.2811,460700.0
2015-05-04 09:30:00,100.88,101.07,100.8,101.05,54500.0,91.5352,91.7076,91.4626,91.6894,54500.0
2015-05-04 09:40:00,101.04,101.17,101.04,101.07,114200.0,91.6804,91.7983,91.6804,91.7076,114200.0
2015-05-04 09:50:00,101.08,101.27,101.08,101.25,153700.0,91.7167,91.8891,91.7167,91.8709,153700.0
2015-05-04 10:00:00,101.25,101.28,101.19,101.21,10900.0,91.8709,91.8981,91.8165,91.8346,10900.0
2015-05-04 10:10:00,101.17,101.23,101.14,101.19,140600.0,91.7983,91.8528,91.7711,91.8165,140600.0
2015-05-04 10:20:00,101.18,101.24,101.14,101.23,90400.0,91.8074,91.8618,91.7711,91.8528,90400.0
2015-05-04 10:30:00,101.24,101.24,101.07,101.07,12800.0,91.8618,91.8618,91.7076,91.7076,12800.0
2015-05-04 10:40:00,101.07,101.13,101.0,101.04,18100.0,91.7076,91.762,91.6441,91.6804,18100.0
2015-05-04 10:50:00,101.02,101.02,100.95,100.97,19800.0,91.6622,91.6622,91.5987,91.6168,19800.0
2015-05-04 11:00:00,100.98,101.05,100.97,101.0,28100.0,91.6259,91.6894,91.6168,91.6441,28100.0
2015-05-04 11:10:00,100.98,101.03,100.93,100.95,9700.0,91.6259,91.6713,91.5805,91.5987,9700.0
2015-05-04 11:20:00,100.94,101.0,100.92,100.97,11700.0,91.5896,91.6441,91.5715,91.6168,11700.0
2015-05-04 11:30:00,100.94,100.94,100.88,100.92,16700.0,91.5896,91.5896,91.5352,91.5715,16700.0
2015-05-04 11:40:00,100.92,100.95,100.9,100.95,11500.0,91.5715,91.5987,91.5533,91.5987,11500.0
2015-05-04 11:50:00,100.97,101.0,100.88,101.0,21600.0,91.6168,91.6441,91.5352,91.6441,21600.0
2015-05-04 12:00:00,101.0,101.05,100.97,101.0,50400.0,91.6441,91.6894,91.6168,91.6441,50400.0
2015-05-04 12:10:00,101.0,101.04,100.94,100.97,15200.0,91.6441,91.6804,91.5896,91.6168,15200.0
2015-05-04 12:20:00,100.97,101.02,100.91,101.01,19700.0,91.6168,91.6622,91.5624,91.6531,19700.0
2015-05-04 12:30:00,101.01,101.03,100.93,100.96,17100.0,91.6531,91.6713,91.5805,91.6078,17100.0
2015-05-04 12:40:00,100.93,100.95,100.83,100.85,18400.0,91.5805,91.5987,91.4898,91.508,18400.0
2015-05-04 12:50:00,100.85,100.92,100.85,100.89,10700.0,91.508,91.5715,91.508,91.5443,10700.0
2015-05-04 13:00:00,100.85,100.87,100.71,100.74,11600.0,91.508,91.5261,91.3809,91.4081,11600.0
2015-05-04 13:10:00,100.74,100.8,100.72,100.79,11900.0,91.4081,91.4626,91.39,91.4535,11900.0
2015-05-04 13:20:00,100.81,100.82,100.73,100.8,8900.0,91.4717,91.4807,91.3991,91.4626,8900.0
2015-05-04 13:30:00,100.8,100.84,100.75,100.83,13500.0,91.4626,91.4989,91.4172,91.4898,13500.0
2015-05-04 13:40:00,100.85,100.88,100.84,100.84,71000.0,91.508,91.5352,91.4989,91.4989,71000.0
2015-05-04 13:50:00,100.84,100.92,100.83,100.92,13700.0,91.4989,91.5715,91.4898,91.5715,13700.0
2015-05-04 14:00:00,100.92,100.96,100.84,100.91,35700.0,91.5715,91.6078,91.4989,91.5624,35700.0
2015-05-04 14:10:00,100.92,100.94,100.87,100.93,8500.0,91.5715,91.5896,91.5261,91.5805,8500.0
2015-05-04 14:20:00,100.96,100.98,100.9,100.97,11400.0,91.6078,91.6259,91.5533,91.6168,11400.0
2015-05-04 14:30:00,100.97,100.99,100.93,100.99,42000.0,91.6168,91.635,91.5805,91.635,42000.0
2015-05-04 14:40:00,100.99,101.02,100.92,100.94,23100.0,91.635,91.6622,91.5715,91.5896,23100.0
2015-05-04 14:50:00,100.95,100.95,100.9,100.92,28000.0,91.5987,91.5987,91.5533,91.5715,28000.0
2015-05-04 15:00:00,100.92,100.94,100.86,100.9,11300.0,91.5715,91.5896,91.517,91.5533,11300.0
2015-05-04 15:10:00,100.88,100.95,100.84,100.91,18200.0,91.5352,91.5987,91.4989,91.5624,18200.0
2015-05-04 15:20:00,100.91,100.95,100.9,100.9,20600.0,91.5624,91.5987,91.5533,91.5533,20600.0
2015-05-04 15:30:00,100.9,100.96,100.85,100.9,24500.0,91.5533,91.6078,91.508,91.5533,24500.0
2015-05-04 15:40:00,100.9,100.91,100.81,100.81,37000.0,91.5533,91.5624,91.4717,91.4717,37000.0
2015-05-04 15:50:00,100.81,100.84,100.75,100.76,138200.0,91.4717,91.4989,91.4172,91.4263,138200.0
2015-05-05 09:30:00,100.69,100.82,100.55,100.66,206200.0,91.3628,91.4807,91.2357,91.3356,206200.0
2015-05-05 09:40:00,100.61,100.7,100.42,100.44,37700.0,91.2902,91.3719,91.1178,91.1359,37700.0
2015-05-05 09:50:00,100.46,100.46,100.29,100.29,27000.0,91.1541,91.1541,90.9998,90.9998,27000.0
2015-05-05 10:00:00,100.31,100.34,100.16,100.34,40100.0,91.018,91.0452,90.8819,91.0452,40100.0
2015-05-05 10:10:00,100.36,100.36,100.12,100.16,48800.0,91.0633,91.0633,90.8456,90.8819,48800.0
2015-05-05 10:20:00,100.16,100.4,100.11,100.36,39800.0,90.8819,91.0996,90.8365,91.0633,39800.0
2015-05-05 10:30:00,100.27,100.3,100.18,100.22,17600.0,90.9817,91.0089,90.9,90.9363,17600.0
2015-05-05 10:40:00,100.19,100.34,100.13,100.33,15400.0,90.9091,91.0452,90.8547,91.0361,15400.0
2015-05-05 10:50:00,100.24,100.28,100.2,100.21,37300.0,90.9545,90.9908,90.9182,90.9272,37300.0
2015-05-05 11:00:00,100.19,100.21,99.93,99.99,29800.0,90.9091,90.9272,90.6732,90.7276,29800.0
2015-05-05 11:10:00,99.97,100.07,99.95,99.99,10000.0,90.7095,90.8002,90.6913,90.7276,10000.0
2015-05-05 11:20:00,99.96,99.97,99.85,99.85,32700.0,90.7004,90.7095,90.6006,90.6006,32700.0
2015-05-05 11:30:00,99.85,99.9,99.77,99.87,14100.0,90.6006,90.646,90.528,90.6187,14100.0
2015-05-05 11:40:00,99.88,99.99,99.87,99.96,14200.0,90.6278,90.7276,90.6187,90.7004,14200.0
2015-05-05 11:50:00,99.94,100.0,99.89,100.0,42700.0,90.6823,90.7367,90.6369,90.7367,42700.0
2015-05-05 12:00:00,100.0,100.06,99.98,100.03,53800.0,90.7367,90.7911,90.7185,90.7639,53800.0
2015-05-05 12:10:00,100.03,100.11,100.0,100.11,28600.0,90.7639,90.8365,90.7367,90.8365,28600.0
2015-05-05 12:20:00,100.11,100.13,100.04,100.07,18000.0,90.8365,90.8547,90.773,90.8002,18000.0
2015-05-05 12:30:00,100.07,100.08,99.99,99.99,20600.0,90.8002,90.8093,90.7276,90.7276,20600.0
2015-05-05 12:40:00,100.01,100.05,99.96,100.03,28600.0,90.7458,90.7821,90.7004,90.7639,28600.0
2015-05-05 12:50:00,100.03,100.04,99.91,99.93,35400.0,90.7639,90.773,90.655,90.6732,35400.0
2015-05-05 13:00:00,99.94,99.94,99.81,99.81,25200.0,90.6823,90.6823,90.5643,90.5643,25200.0
2015-05-05 13:10:00,99.81,99.83,99.67,99.71,29200.0,90.5643,90.5824,90.4373,90.4736,29200.0
2015-05-05 13:20:00,99.7,99.76,99.63,99.75,35400.0,90.4645,90.5189,90.401,90.5099,35400.0
2015-05-05 13:30:00,99.73,99.83,99.7,99.8,22700.0,90.4917,90.5824,90.4645,90.5552,22700.0
2015-05-05 13:40:00,99.8,99.81,99.71,99.74,20700.0,90.5552,90.5643,90.4736,90.5008,20700.0
2015-05-05 13:50:00,99.74,99.79,99.66,99.71,32500.0,90.5008,90.5461,90.4282,90.4736,32500.0
2015-05-05 14:00:00,99.71,99.71,99.6,99.69,24800.0,90.4736,90.4736,90.3737,90.4554,24800.0
2015-05-05 14:10:00,99.68,99.8,99.68,99.79,45300.0,90.4463,90.5552,90.4463,90.5461,45300.0
2015-05-05 14:20:00,99.79,99.83,99.63,99.66,37900.0,90.5461,90.5824,90.401,90.4282,37900.0
2015-05-05 14:30:00,99.66,99.75,99.62,99.66,63100.0,90.4282,90.5099,90.3919,90.4282,63100.0
2015-05-05 14:40:00,99.66,99.66,99.5,99.5,59800.0,90.4282,90.4282,90.283,90.283,59800.0
2015-05-05 14:50:00,99.51,99.6,99.45,99.55,46600.0,90.2921,90.3737,90.2376,90.3284,46600.0
2015-05-05 15:00:00,99.56,99.62,99.47,99.47,56800.0,90.3375,90.3919,90.2558,90.2558,56800.0
2015-05-05 15:10:00,99.47,99.62,99.47,99.55,28300.0,90.2558,90.3919,90.2558,90.3284,28300.0
2015-05-05 15:20:00,99.55,99.69,99.5,99.65,33800.0,90.3284,90.4554,90.283,90.4191,33800.0
2015-05-05 15:30:00,99.64,99.75,99.62,99.71,43000.0,90.41,90.5099,90.3919,90.4736,43000.0
2015-05-05 15:40:00,99.71,99.72,99.55,99.57,28900.0,90.4736,90.4826,90.3284,90.3465,28900.0
2015-05-05 15:50:00,99.54,99.57,99.49,99.52,118000.0,90.3193,90.3465,90.2739,90.3012,118000.0
2015-05-06 09:30:00,99.93,100.03,99.59,99.59,25700.0,90.6732,90.7639,90.3647,90.3647,25700.0
2015-05-06 09:40:00,99.56,99.58,99.16,99.2,25700.0,90.3375,90.3556,89.9745,90.0108,25700.0
2015-05-06 09:50:00,99.2,99.25,99.05,99.22,24400.0,90.0108,90.0562,89.8747,90.0289,24400.0
2015-05-06 10:00:00,99.22,99.26,98.95,98.98,463400.0,90.0289,90.0652,89.784,89.8112,463400.0
2015-05-06 10:10:00,98.97,99.22,98.9,99.18,76300.0,89.8021,90.0289,89.7386,89.9927,76300.0
2015-05-06 10:20:00,99.21,99.3,99.12,99.26,26400.0,90.0199,90.1015,89.9382,90.0652,26400.0
2015-05-06 10:30:00,99.27,99.3,99.1,99.19,20000.0,90.0743,90.1015,89.9201,90.0017,20000.0
2015-05-06 10:40:00,99.27,99.55,99.25,99.54,16300.0,90.0743,90.3284,90.0562,90.3193,16300.0
2015-05-06 10:50:00,99.54,99.56,99.45,99.5,16100.0,90.3193,90.3375,90.2376,90.283,16100.0
2015-05-06 11:00:00,99.51,99.58,99.41,99.42,27800.0,90.2921,90.3556,90.2013,90.2104,27800.0
2015-05-06 11:10:00,99.42,99.42,99.24,99.28,13900.0,90.2104,90.2104,90.0471,90.0834,13900.0
2015-05-06 11:20:00,99.29,99.38,99.22,99.35,37000.0,90.0925,90.1741,90.0289,90.1469,37000.0
2015-05-06 11:30:00,99.37,99.42,99.27,99.31,37900.0,90.1651,90.2104,90.0743,90.1106,37900.0
2015-05-06 11:40:00,99.32,99.49,99.32,99.43,36200.0,90.1197,90.2739,90.1197,90.2195,36200.0
2015-05-06 11:50:00,99.42,99.46,99.39,99.43,12400.0,90.2104,90.2467,90.1832,90.2195,12400.0
2015-05-06 12:00:00,99.41,99.41,99.23,99.27,34300.0,90.2013,90.2013,90.038,90.0743,34300.0
2015-05-06 12:10:00,99.29,99.32,99.21,99.3,24600.0,90.0925,90.1197,90.0199,90.1015,24600.0
2015-05-06 12:20:00,99.31,99.34,99.25,99.27,4500.0,90.1106,90.1378,90.0562,90.0743,4500.0
2015-05-06 12:30:00,99.25,99.34,99.22,99.34,13300.0,90.0562,90.1378,90.0289,90.1378,13300.0
2015-05-06 12:40:00,99.34,99.35,99.21,99.3,19700.0,90.1378,90.1469,90.0199,90.1015,19700.0
2015-05-06 12:50:00,99.3,99.3,99.13,99.18,10400.0,90.1015,90.1015,89.9473,89.9927,10400.0
2015-05-06 13:00:00,99.16,99.17,99.06,99.11,8500.0,89.9745,89.9836,89.8838,89.9291,8500.0
2015-05-06 13:10:00,99.11,99.22,99.11,99.21,16000.0,89.9291,90.0289,89.9291,90.0199,16000.0
2015-05-06 13:20:00,99.22,99.25,99.08,99.1,32500.0,90.0289,90.0562,89.9019,89.9201,32500.0
2015-05-06 13:30:00,99.08,99.1,98.93,99.04,43200.0,89.9019,89.9201,89.7658,89.8656,43200.0
2015-05-06 13:40:00,99.04,99.04,98.85,98.91,18000.0,89.8656,89.8656,89.6932,89.7477,18000.0
2015-05-06 13:50:00,98.88,98.95,98.83,98.93,19900.0,89.7204,89.784,89.6751,89.7658,19900.0
2015-05-06 14:00:00,98.92,98.99,98.9,98.96,19400.0,89.7567,89.8203,89.7386,89.793,19400.0
2015-05-06 14:10:00,98.95,98.95,98.84,98.95,38400.0,89.784,89.784,89.6842,89.784,38400.0
2015-05-06 14:20:00,98.96,98.96,98.77,98.88,18800.0,89.793,89.793,89.6206,89.7204,18800.0
2015-05-06 14:30:00,98.87,98.87,98.69,98.72,31500.0,89.7114,89.7114,89.548,89.5753,31500.0
2015-05-06 14:40:00,98.71,98.72,98.57,98.69,23200.0,89.5662,89.5753,89.4392,89.548,23200.0
2015-05-06 14:50:00,98.71,98.8,98.67,98.76,76800.0,89.5662,89.6479,89.5299,89.6116,76800.0
2015-05-06 15:00:00,98.76,98.84,98.76,98.82,11800.0,89.6116,89.6842,89.6116,89.666,11800.0
2015-05-06 15:10:00,98.85,98.85,98.64,98.68,20500.0,89.6932,89.6932,89.5027,89.539,20500.0
2015-05-06 15:20:00,98.69,98.91,98.68,98.9,28500.0,89.548,89.7477,89.539,89.7386,28500.0
2015-05-06 15:30:00,98.9,99.03,98.8,99.01,36900.0,89.7386,89.8566,89.6479,89.8384,36900.0
2015-05-06 15:40:00,99.0,99.03,98.9,99.01,71600.0,89.8293,89.8566,89.7386,89.8384,71600.0
2015-05-06 15:50:00,99.0,99.18,98.95,99.18,224400.0,89.8293,89.9927,89.784,89.9927,224400.0
2015-05-07 09:30:00,99.1,99.22,98.94,99.21,35900.0,89.9201,90.0289,89.7749,90.0199,35900.0
2015-05-07 09:40:00,99.4,99.43,99.26,99.34,28500.0,90.1923,90.2195,90.0652,90.1378,28500.0
2015-05-07 09:50:00,99.39,99.42,99.03,99.06,11800.0,90.1832,90.2104,89.8566,89.8838,11800.0
2015-05-07 10:00:00,98.98,99.26,98.97,99.19,18700.0,89.8112,90.0652,89.8021,90.0017,18700.0
2015-05-07 10:10:00,99.2,99.3,99.19,99.25,20300.0,90.0108,90.1015,90.0017,90.0562,20300.0
2015-05-07 10:20:00,99.25,99.28,99.12,99.16,38900.0,90.0562,90.0834,89.9382,89.9745,38900.0
2015-05-07 10:30:00,99.14,99.18,99.02,99.17,28700.0,89.9564,89.9927,89.8475,89.9836,28700.0
2015-05-07 10:40:00,99.2,99.41,99.2,99.36,26500.0,90.0108,90.2013,90.0108,90.156,26500.0
2015-05-07 10:50:00,99.38,99.5,99.38,99.43,32800.0,90.1741,90.283,90.1741,90.2195,32800.0
2015-05-07 11:00:00,99.41,99.47,99.34,99.38,41700.0,90.2013,90.2558,90.1378,90.1741,41700.0
2015-05-07 11:10:00,99.36,99.49,99.34,99.46,31500.0,90.156,90.2739,90.1378,90.2467,31500.0
2015-05-07 11:20:00,99.47,99.64,99.44,99.61,11300.0,90.2558,90.41,90.2286,90.3828,11300.0
2015-05-07 11:30:00,99.61,99.64,99.54,99.55,26800.0,90.3828,90.41,90.3193,90.3284,26800.0
2015-05-07 11:40:00,99.55,99.64,99.55,99.61,19800.0,90.3284,90.41,90.3284,90.3828,19800.0
2015-05-07 11:50:00,99.59,99.59,99.5,99.52,13900.0,90.3647,90.3647,90.283,90.3012,13900.0
2015-05-07 12:00:00,99.52,99.59,99.51,99.58,14300.0,90.3012,90.3647,90.2921,90.3556,14300.0
2015-05-07 12:10:00,99.56,99.71,99.54,99.71,10200.0,90.3375,90.4736,90.3193,90.4736,10200.0
2015-05-07 12:20:00,99.72,99.74,99.68,99.72,8700.0,90.4826,90.5008,90.4463,90.4826,8700.0
2015-05-07 12:30:00,99.74,99.8,99.73,99.79,11900.0,90.5008,90.5552,90.4917,90.5461,11900.0
2015-05-07 12:40:00,99.8,99.84,99.75,99.75,9400.0,90.5552,90.5915,90.5099,90.5099,9400.0
2015-05-07 12:50:00,99.77,99.8,99.74,99.78,7100.0,90.528,90.5552,90.5008,90.5371,7100.0
2015-05-07 13:00:00,99.82,99.85,99.73,99.73,11500.0,90.5734,90.6006,90.4917,90.4917,11500.0
2015-05-07 13:10:00,99.73,99.76,99.69,99.7,16500.0,90.4917,90.5189,90.4554,90.4645,16500.0
2015-05-07 13:20:00,99.7,99.7,99.62,99.67,14900.0,90.4645,90.4645,90.3919,90.4373,14900.0
2015-05-07 13:30:00,99.66,99.75,99.66,99.74,14000.0,90.4282,90.5099,90.4282,90.5008,14000.0
2015-05-07 13:40:00,99.74,99.77,99.7,99.72,8000.0,90.5008,90.528,90.4645,90.4826,8000.0
2015-05-07 13:50:00,99.72,99.73,99.65,99.67,15100.0,90.4826,90.4917,90.4191,90.4373,15100.0
2015-05-07 14:00:00,99.68,99.76,99.68,99.74,32000.0,90.4463,90.5189,90.4463,90.5008,32000.0
2015-05-07 14:10:00,99.74,99.78,99.73,99.77,20300.0,90.5008,90.5371,90.4917,90.528,20300.0
2015-05-07 14:20:00,99.74,99.79,99.74,99.78,75800.0,90.5008,90.5461,90.5008,90.5371,75800.0
2015-05-07 14:30:00,99.78,99.82,99.74,99.77,53900.0,90.5371,90.5734,90.5008,90.528,53900.0
2015-05-07 14:40:00,99.76,99.79,99.72,99.72,11000.0,90.5189,90.5461,90.4826,90.4826,11000.0
2015-05-07 14:50:00,99.72,99.78,99.71,99.77,13700.0,90.4826,90.5371,90.4736,90.528,13700.0
2015-05-07 15:00:00,99.76,99.82,99.75,99.79,23300.0,90.5189,90.5734,90.5099,90.5461,23300.0
2015-05-07 15:10:00,99.78,99.81,99.62,99.64,39600.0,90.5371,90.5643,90.3919,90.41,39600.0
2015-05-07 15:20:00,99.64,99.67,99.56,99.62,16500.0,90.41,90.4373,90.3375,90.3919,16500.0
2015-05-07 15:30:00,99.62,99.66,99.59,99.61,74900.0,90.3919,90.4282,90.3647,90.3828,74900.0
2015-05-07 15:40:00,99.61,99.63,99.52,99.62,45900.0,90.3828,90.401,90.3012,90.3919,45900.0
2015-05-07 15:50:00,99.63,99.73,99.61,99.63,38600.0,90.401,90.4917,90.3828,90.401,38600.0
2015-05-08 09:30:00,100.61,100.84,100.58,100.7,46500.0,91.2902,91.4989,91.263,91.3719,46500.0
2015-05-08 09:40:00,100.66,100.93,100.65,100.82,32300.0,91.3356,91.5805,91.3265,91.4807,32300.0
2015-05-08 09:50:00,100.85,100.92,100.83,100.85,36900.0,91.508,91.5715,91.4898,91.508,36900.0
2015-05-08 10:00:00,100.91,100.98,100.87,100.98,30600.0,91.5624,91.6259,91.5261,91.6259,30600.0
2015-05-08 10:10:00,100.98,101.02,100.87,100.9,15200.0,91.6259,91.6622,91.5261,91.5533,15200.0
2015-05-08 10:20:00,100.91,100.93,100.89,100.93,12000.0,91.5624,91.5805,91.5443,91.5805,12000.0
2015-05-08 10:30:00,100.93,100.96,100.87,100.9,20200.0,91.5805,91.6078,91.5261,91.5533,20200.0
2015-05-08 10:40:00,100.91,100.96,100.88,100.88,19900.0,91.5624,91.6078,91.5352,91.5352,19900.0
2015-05-08 10:50:00,100.91,100.94,100.88,100.92,11400.0,91.5624,91.5896,91.5352,91.5715,11400.0
2015-05-08 11:00:00,100.92,100.95,100.9,100.95,32700.0,91.5715,91.5987,91.5533,91.5987,32700.0
2015-05-08 11:10:00,100.95,101.03,100.94,101.02,30800.0,91.5987,91.6713,91.5896,91.6622,30800.0
2015-05-08 11:20:00,101.01,101.03,100.93,100.93,17800.0,91.6531,91.6713,91.5805,91.5805,17800.0
2015-05-08 11:30:00,100.97,101.02,100.93,101.0,11600.0,91.6168,91.6622,91.5805,91.6441,11600.0
2015-05-08 11:40:00,100.99,101.04,100.96,101.01,8600.0,91.635,91.6804,91.6078,91.6531,8600.0
2015-05-08 11:50:00,100.99,101.08,100.99,101.03,31000.0,91.635,91.7167,91.635,91.6713,31000.0
2015-05-08 12:00:00,101.05,101.07,101.01,101.01,14800.0,91.6894,91.7076,91.6531,91.6531,14800.0
2015-05-08 12:10:00,101.0,101.01,100.98,100.98,4400.0,91.6441,91.6531,91.6259,91.6259,4400.0
2015-05-08 12:20:00,100.97,101.0,100.94,100.95,6200.0,91.6168,91.6441,91.5896,91.5987,6200.0
2015-05-08 12:30:00,100.96,101.01,100.94,100.94,54400.0,91.6078,91.6531,91.5896,91.5896,54400.0
2015-05-08 12:40:00,100.95,100.96,100.92,100.96,8800.0,91.5987,91.6078,91.5715,91.6078,8800.0
2015-05-08 12:50:00,100.96,100.97,100.92,100.95,6300.0,91.6078,91.6168,91.5715,91.5987,6300.0
2015-05-08 13:00:00,100.94,100.97,100.92,100.96,10400.0,91.5896,91.6168,91.5715,91.6078,10400.0
2015-05-08 13:10:00,100.97,101.02,100.93,101.0,20600.0,91.6168,91.6622,91.5805,91.6441,20600.0
2015-05-08 13:20:00,100.98,100.99,100.93,100.94,9200.0,91.6259,91.635,91.5805,91.5896,9200.0
2015-05-08 13:30:00,100.92,100.93,100.85,100.86,8000.0,91.5715,91.5805,91.508,91.517,8000.0
2015-05-08 13:40:00,100.86,100.88,100.84,100.85,30900.0,91.517,91.5352,91.4989,91.508,30900.0
2015-05-08 13:50:00,100.85,100.86,100.82,100.83,9600.0,91.508,91.517,91.4807,91.4898,9600.0
2015-05-08 14:00:00,100.83,100.85,100.81,100.81,13600.0,91.4898,91.508,91.4717,91.4717,13600.0
2015-05-08 14:10:00,100.82,100.84,100.8,100.82,6900.0,91.4807,91.4989,91.4626,91.4807,6900.0
2015-05-08 14:20:00,100.83,100.84,100.79,100.8,11300.0,91.4898,91.4989,91.4535,91.4626,11300.0
2015-05-08 14:30:00,100.8,100.81,100.75,100.81,52800.0,91.4626,91.4717,91.4172,91.4717,52800.0
2015-05-08 14:40:00,100.81,100.9,100.81,100.88,19000.0,91.4717,91.5533,91.4717,91.5352,19000.0
2015-05-08 14:50:00,100.85,100.89,100.82,100.88,24900.0,91.508,91.5443,91.4807,91.5352,24900.0
2015-05-08 15:00:00,100.89,100.91,100.85,100.91,13100.0,91.5443,91.5624,91.508,91.5624,13100.0
2015-05-08 15:10:00,100.9,100.95,100.88,100.88,13700.0,91.5533,91.5987,91.5352,91.5352,13700.0
2015-05-08 15:20:00,100.88,100.92,100.84,100.86,15300.0,91.5352,91.5715,91.4989,91.517,15300.0
2015-05-08 15:30:00,100.87,100.94,100.86,100.87,28900.0,91.5261,91.5896,91.517,91.5261,28900.0
2015-05-08 15:40:00,100.89,100.95,100.88,100.93,41800.0,91.5443,91.5987,91.5352,91.5805,41800.0
2015-05-08 15:50:00,100.94,100.98,100.91,100.91,55600.0,91.5896,91.6259,91.5624,91.5624,55600.0
2015-05-11 09:30:00,101.09,101.1,100.74,101.0,48100.0,91.7257,91.7348,91.4081,91.6441,48100.0
2015-05-11 09:40:00,101.03,101.07,100.9,101.02,10800.0,91.6713,91.7076,91.5533,91.6622,10800.0
2015-05-11 09:50:00,101.0,101.05,100.84,100.98,21100.0,91.6441,91.6894,91.4989,91.6259,21100.0
2015-05-11 10:00:00,101.0,101.1,101.0,101.02,19700.0,91.6441,91.7348,91.6441,91.6622,19700.0
2015-05-11 10:10:00,101.06,101.07,100.97,100.97,21000.0,91.6985,91.7076,91.6168,91.6168,21000.0
2015-05-11 10:20:00,100.96,101.0,100.84,100.84,8300.0,91.6078,91.6441,91.4989,91.4989,8300.0
2015-05-11 10:30:00,100.84,100.84,100.69,100.76,34700.0,91.4989,91.4989,91.3628,91.4263,34700.0
2015-05-11 10:40:00,100.75,100.87,100.73,100.86,23700.0,91.4172,91.5261,91.3991,91.517,23700.0
2015-05-11 10:50:00,100.87,100.93,100.87,100.91,43600.0,91.5261,91.5805,91.5261,91.5624,43600.0
2015-05-11 11:00:00,100.89,100.89,100.77,100.86,29600.0,91.5443,91.5443,91.4354,91.517,29600.0
2015-05-11 11:10:00,100.89,100.97,100.88,100.94,12000.0,91.5443,91.6168,91.5352,91.5896,12000.0
2015-05-11 11:20:00,100.93,100.96,100.86,100.89,12600.0,91.5805,91.6078,91.517,91.5443,12600.0
2015-05-11 11:30:00,100.88,100.9,100.82,100.89,10200.0,91.5352,91.5533,91.4807,91.5443,10200.0
2015-05-11 11:40:00,100.89,100.94,100.86,100.94,8400.0,91.5443,91.5896,91.517,91.5896,8400.0
2015-05-11 11:50:00,100.95,101.0,100.94,100.99,19100.0,91.5987,91.6441,91.5896,91.635,19100.0
2015-05-11 12:00:00,100.99,101.01,100.81,100.82,30600.0,91.635,91.6531,91.4717,91.4807,30600.0
2015-05-11 12:10:00,100.81,100.86,100.77,100.8,25600.0,91.4717,91.517,91.4354,91.4626,25600.0
2015-05-11 12:20:00,100.81,100.83,100.75,100.82,6500.0,91.4717,91.4898,91.4172,91.4807,6500.0
2015-05-11 12:30:00,100.83,100.86,100.79,100.81,26500.0,91.4898,91.517,91.4535,91.4717,26500.0
2015-05-11 12:40:00,100.83,100.85,100.76,100.77,5400.0,91.4898,91.508,91.4263,91.4354,5400.0
2015-05-11 12:50:00,100.78,100.84,100.77,100.8,7100.0,91.4444,91.4989,91.4354,91.4626,7100.0
2015-05-11 13:00:00,100.8,100.86,100.79,100.84,5400.0,91.4626,91.517,91.4535,91.4989,5400.0
2015-05-11 13:10:00,100.85,100.94,100.85,100.91,10400.0,91.508,91.5896,91.508,91.5624,10400.0
2015-05-11 13:20:00,100.9,100.94,100.89,100.9,4400.0,91.5533,91.5896,91.5443,91.5533,4400.0
2015-05-11 13:30:00,100.93,100.93,100.88,100.89,76000.0,91.5805,91.5805,91.5352,91.5443,76000.0
2015-05-11 13:40:00,100.9,100.9,100.82,100.82,13900.0,91.5533,91.5533,91.4807,91.4807,13900.0
2015-05-11 13:50:00,100.81,100.87,100.8,100.81,18600.0,91.4717,91.5261,91.4626,91.4717,18600.0
2015-05-11 14:00:00,100.8,100.86,100.76,100.77,24200.0,91.4626,91.517,91.4263,91.4354,24200.0
2015-05-11 14:10:00,100.77,100.8,100.71,100.73,38400.0,91.4354,91.4626,91.3809,91.3991,38400.0
2015-05-11 14:20:00,100.73,100.79,100.72,100.79,39100.0,91.3991,91.4535,91.39,91.4535,39100.0
2015-05-11 14:30:00,100.78,100.79,100.71,100.71,25900.0,91.4444,91.4535,91.3809,91.3809,25900.0
2015-05-11 14:40:00,100.73,100.79,100.72,100.76,40000.0,91.3991,91.4535,91.39,91.4263,40000.0
2015-05-11 14:50:00,100.75,100.76,100.61,100.64,43300.0,91.4172,91.4263,91.2902,91.3174,43300.0
2015-05-11 15:00:00,100.57,100.64,100.5,100.62,35000.0,91.2539,91.3174,91.1904,91.2993,35000.0
2015-05-11 15:10:00,100.63,100.7,100.61,100.7,30600.0,91.3083,91.3719,91.2902,91.3719,30600.0
2015-05-11 15:20:00,100.7,100.75,100.68,100.69,51700.0,91.3719,91.4172,91.3537,91.3628,51700.0
2015-05-11 15:30:00,100.69,100.71,100.62,100.65,48500.0,91.3628,91.3809,91.2993,91.3265,48500.0
2015-05-11 15:40:00,100.65,100.7,100.58,100.59,44300.0,91.3265,91.3719,91.263,91.272,44300.0
2015-05-11 15:50:00,100.58,100.62,100.52,100.52,72100.0,91.263,91.2993,91.2085,91.2085,72100.0
2015-05-12 09:30:00,100.0,100.03,99.81,99.89,47100.0,90.7367,90.7639,90.5643,90.6369,47100.0
2015-05-12 09:40:00,99.86,99.88,99.48,99.63,77100.0,90.6097,90.6278,90.2649,90.401,77100.0
2015-05-12 09:50:00,99.62,99.84,99.61,99.71,37500.0,90.3919,90.5915,90.3828,90.4736,37500.0
2015-05-12 10:00:00,99.69,99.82,99.6,99.82,17700.0,90.4554,90.5734,90.3737,90.5734,17700.0
2015-05-12 10:10:00,99.8,99.82,99.61,99.61,26100.0,90.5552,90.5734,90.3828,90.3828,26100.0
2015-05-12 10:20:00,99.64,99.73,99.58,99.65,15800.0,90.41,90.4917,90.3556,90.4191,15800.0
2015-05-12 10:30:00,99.64,100.03,99.63,100.03,107800.0,90.41,90.7639,90.401,90.7639,107800.0
2015-05-12 10:40:00,100.05,100.26,100.05,100.18,37900.0,90.7821,90.9726,90.7821,90.9,37900.0
2015-05-12 10:50:00,100.18,100.18,100.05,100.08,15800.0,90.9,90.9,90.7821,90.8093,15800.0
2015-05-12 11:00:00,100.1,100.33,100.08,100.24,24800.0,90.8274,91.0361,90.8093,90.9545,24800.0
2015-05-12 11:10:00,100.27,100.28,100.11,100.13,21500.0,90.9817,90.9908,90.8365,90.8547,21500.0
2015-05-12 11:20:00,100.17,100.26,100.15,100.15,14400.0,90.8909,90.9726,90.8728,90.8728,14400.0
2015-05-12 11:30:00,100.17,100.22,100.13,100.18,6800.0,90.8909,90.9363,90.8547,90.9,6800.0
2015-05-12 11:40:00,100.17,100.32,100.13,100.3,13700.0,90.8909,91.0271,90.8547,91.0089,13700.0
2015-05-12 11:50:00,100.27,100.29,100.2,100.22,9800.0,90.9817,90.9998,90.9182,90.9363,9800.0
2015-05-12 12:00:00,100.23,100.26,100.06,100.07,33500.0,90.9454,90.9726,90.7911,90.8002,33500.0
2015-05-12 12:10:00,100.04,100.13,100.01,100.11,13100.0,90.773,90.8547,90.7458,90.8365,13100.0
2015-05-12 12:20:00,100.11,100.16,100.07,100.13,29500.0,90.8365,90.8819,90.8002,90.8547,29500.0
2015-05-12 12:30:00,100.14,100.27,100.11,100.26,6600.0,90.8637,90.9817,90.8365,90.9726,6600.0
2015-05-12 12:40:00,100.28,100.3,100.27,100.28,5200.0,90.9908,91.0089,90.9817,90.9908,5200.0
2015-05-12 12:50:00,100.29,100.38,100.28,100.32,15200.0,90.9998,91.0815,90.9908,91.0271,15200.0
2015-05-12 13:00:00,100.32,100.39,100.27,100.39,7800.0,91.0271,91.0906,90.9817,91.0906,7800.0
2015-05-12 13:10:00,100.4,100.51,100.4,100.42,21600.0,91.0996,91.1995,91.0996,91.1178,21600.0
2015-05-12 13:20:00,100.44,100.48,100.42,100.43,10200.0,91.1359,91.1722,91.1178,91.1269,10200.0
2015-05-12 13:30:00,100.42,100.44,100.29,100.36,27800.0,91.1178,91.1359,90.9998,91.0633,27800.0
2015-05-12 13:40:00,100.36,100.37,100.3,100.32,52600.0,91.0633,91.0724,91.0089,91.0271,52600.0
2015-05-12 13:50:00,100.31,100.36,100.26,100.34,11200.0,91.018,91.0633,90.9726,91.0452,11200.0
2015-05-12 14:00:00,100.32,100.41,100.32,100.39,13800.0,91.0271,91.1087,91.0271,91.0906,13800.0
2015-05-12 14:10:00,100.39,100.4,100.27,100.29,39800.0,91.0906,91.0996,90.9817,90.9998,39800.0
2015-05-12 14:20:00,100.32,100.48,100.31,100.46,19700.0,91.0271,91.1722,91.018,91.1541,19700.0
2015-05-12 14:30:00,100.47,100.58,100.47,100.56,13100.0,91.1632,91.263,91.1632,91.2448,13100.0
2015-05-12 14:40:00,100.57,100.58,100.47,100.51,31400.0,91.2539,91.263,91.1632,91.1995,31400.0
2015-05-12 14:50:00,100.51,100.51,100.29,100.32,17800.0,91.1995,91.1995,90.9998,91.0271,17800.0
2015-05-12 15:00:00,100.35,100.41,100.31,100.36,46600.0,91.0543,91.1087,91.018,91.0633,46600.0
2015-05-12 15:10:00,100.37,100.4,100.3,100.32,46200.0,91.0724,91.0996,91.0089,91.0271,46200.0
2015-05-12 15:20:00,100.34,100.41,100.29,100.33,33200.0,91.0452,91.1087,90.9998,91.0361,33200.0
2015-05-12 15:30:00,100.33,100.4,100.28,100.32,28300.0,91.0361,91.0996,90.9908,91.0271,28300.0
2015-05-12 15:40:00,100.32,100.34,100.22,100.32,29700.0,91.0271,91.0452,90.9363,91.0271,29700.0
2015-05-12 15:50:00,100.33,100.36,100.23,100.25,125800.0,91.0361,91.0633,90.9454,90.9635,125800.0
2015-05-13 09:30:00,100.56,100.88,100.46,100.85,65100.0,91.2448,91.5352,91.1541,91.508,65100.0
2015-05-13 09:40:00,100.82,100.84,100.74,100.79,8000.0,91.4807,91.4989,91.4081,91.4535,8000.0
2015-05-13 09:50:00,100.84,100.84,100.64,100.65,16900.0,91.4989,91.4989,91.3174,91.3265,16900.0
2015-05-13 10:00:00,100.62,100.68,100.55,100.67,12500.0,91.2993,91.3537,91.2357,91.3446,12500.0
2015-05-13 10:10:00,100.67,100.73,100.59,100.59,6600.0,91.3446,91.3991,91.272,91.272,6600.0
2015-05-13 10:20:00,100.61,100.68,100.61,100.65,5600.0,91.2902,91.3537,91.2902,91.3265,5600.0
2015-05-13 10:30:00,100.64,100.64,100.43,100.43,15800.0,91.3174,91.3174,91.1269,91.1269,15800.0
2015-05-13 10:40:00,100.42,100.48,100.3,100.37,44500.0,91.1178,91.1722,91.0089,91.0724,44500.0
2015-05-13 10:50:00,100.35,100.46,100.29,100.29,31900.0,91.0543,91.1541,90.9998,90.9998,31900.0
2015-05-13 11:00:00,100.29,100.29,100.18,100.25,9700.0,90.9998,90.9998,90.9,90.9635,9700.0
2015-05-13 11:10:00,100.28,100.39,100.27,100.36,13700.0,90.9908,91.0906,90.9817,91.0633,13700.0
2015-05-13 11:20:00,100.35,100.35,100.24,100.25,10100.0,91.0543,91.0543,90.9545,90.9635,10100.0
2015-05-13 11:30:00,100.26,100.36,100.19,100.32,23100.0,90.9726,91.0633,90.9091,91.0271,23100.0
2015-05-13 11:40:00,100.33,100.42,100.33,100.38,9900.0,91.0361,91.1178,91.0361,91.0815,9900.0
2015-05-13 11:50:00,100.38,100.38,100.31,100.33,15500.0,91.0815,91.0815,91.018,91.0361,15500.0
2015-05-13 12:00:00,100.33,100.4,100.33,100.34,20300.0,91.0361,91.0996,91.0361,91.0452,20300.0
2015-05-13 12:10:00,100.32,100.35,100.3,100.34,13700.0,91.0271,91.0543,91.0089,91.0452,13700.0
2015-05-13 12:20:00,100.34,100.36,100.18,100.23,20900.0,91.0452,91.0633,90.9,90.9454,20900.0
2015-05-13 12:30:00,100.22,100.35,100.19,100.34,26900.0,90.9363,91.0543,90.9091,91.0452,26900.0
2015-05-13 12:40:00,100.35,100.36,100.31,100.36,2900.0,91.0543,91.0633,91.018,91.0633,2900.0
2015-05-13 12:50:00,100.37,100.37,100.29,100.34,9200.0,91.0724,91.0724,90.9998,91.0452,9200.0
2015-05-13 13:00:00,100.33,100.52,100.32,100.49,36600.0,91.0361,91.2085,91.0271,91.1813,36600.0
2015-05-13 13:10:00,100.48,100.49,100.43,100.45,4500.0,91.1722,91.1813,91.1269,91.145,4500.0
2015-05-13 13:20:00,100.44,100.45,100.36,100.45,11400.0,91.1359,91.145,91.0633,91.145,11400.0
2015-05-13 13:30:00,100.46,100.5,100.44,100.45,13500.0,91.1541,91.1904,91.1359,91.145,13500.0
2015-05-13 13:40:00,100.47,100.48,100.41,100.42,6900.0,91.1632,91.1722,91.1087,91.1178,6900.0
2015-05-13 13:50:00,100.41,100.43,100.36,100.43,4400.0,91.1087,91.1269,91.0633,91.1269,4400.0
2015-05-13 14:00:00,100.43,100.43,100.32,100.34,7000.0,91.1269,91.1269,91.0271,91.0452,7000.0
2015-05-13 14:10:00,100.32,100.33,100.21,100.25,29100.0,91.0271,91.0361,90.9272,90.9635,29100.0
2015-05-13 14:20:00,100.24,100.28,100.18,100.25,10800.0,90.9545,90.9908,90.9,90.9635,10800.0
2015-05-13 14:30:00,100.22,100.29,100.18,100.28,13100.0,90.9363,90.9998,90.9,90.9908,13100.0
2015-05-13 14:40:00,100.25,100.34,100.24,100.3,18600.0,90.9635,91.0452,90.9545,91.0089,18600.0
2015-05-13 14:50:00,100.29,100.3,100.2,100.21,29000.0,90.9998,91.0089,90.9182,90.9272,29000.0
2015-05-13 15:00:00,100.23,100.34,100.22,100.31,15000.0,90.9454,91.0452,90.9363,91.018,15000.0
2015-05-13 15:10:00,100.31,100.31,100.22,100.27,13900.0,91.018,91.018,90.9363,90.9817,13900.0
2015-05-13 15:20:00,100.22,100.28,100.16,100.2,19000.0,90.9363,90.9908,90.8819,90.9182,19000.0
2015-05-13 15:30:00,100.19,100.21,100.12,100.13,52800.0,90.9091,90.9272,90.8456,90.8547,52800.0
2015-05-13 15:40:00,100.15,100.25,100.14,100.22,27600.0,90.8728,90.9635,90.8637,90.9363,27600.0
2015-05-13 15:50:00,100.22,100.25,100.18,100.2,24200.0,90.9363,90.9635,90.9,90.9182,24200.0
2015-05-14 09:30:00,100.86,100.96,100.75,100.78,34600.0,91.517,91.6078,91.4172,91.4444,34600.0
2015-05-14 09:40:00,100.76,100.76,100.6,100.63,7700.0,91.4263,91.4263,91.2811,91.3083,7700.0
2015-05-14 09:50:00,100.63,100.75,100.63,100.7,9500.0,91.3083,91.4172,91.3083,91.3719,9500.0
2015-05-14 10:00:00,100.68,100.85,100.61,100.85,12400.0,91.3537,91.508,91.2902,91.508,12400.0
2015-05-14 10:10:00,100.9,100.99,100.89,100.95,15500.0,91.5533,91.635,91.5443,91.5987,15500.0
2015-05-14 10:20:00,100.97,100.97,100.92,100.94,26800.0,91.6168,91.6168,91.5715,91.5896,26800.0
2015-05-14 10:30:00,100.95,100.96,100.9,100.95,9500.0,91.5987,91.6078,91.5533,91.5987,9500.0
2015-05-14 10:40:00,100.96,100.97,100.92,100.97,23900.0,91.6078,91.6168,91.5715,91.6168,23900.0
2015-05-14 10:50:00,100.96,101.01,100.94,100.99,27300.0,91.6078,91.6531,91.5896,91.635,27300.0
2015-05-14 11:00:00,100.98,101.06,100.98,101.03,10900.0,91.6259,91.6985,91.6259,91.6713,10900.0
2015-05-14 11:10:00,101.03,101.03,100.96,101.0,19700.0,91.6713,91.6713,91.6078,91.6441,19700.0
2015-05-14 11:20:00,100.99,101.04,100.98,101.03,16200.0,91.635,91.6804,91.6259,91.6713,16200.0
2015-05-14 11:30:00,101.03,101.05,100.97,101.02,20900.0,91.6713,91.6894,91.6168,91.6622,20900.0
2015-05-14 11:40:00,101.02,101.07,101.0,101.07,20200.0,91.6622,91.7076,91.6441,91.7076,20200.0
2015-05-14 11:50:00,101.06,101.1,101.06,101.09,9400.0,91.6985,91.7348,91.6985,91.7257,9400.0
2015-05-14 12:00:00,101.08,101.1,101.04,101.07,15200.0,91.7167,91.7348,91.6804,91.7076,15200.0
2015-05-14 12:10:00,101.08,101.17,101.07,101.17,8800.0,91.7167,91.7983,91.7076,91.7983,8800.0
2015-05-14 12:20:00,101.18,101.23,101.18,101.21,19200.0,91.8074,91.8528,91.8074,91.8346,19200.0
2015-05-14 12:30:00,101.21,101.26,101.2,101.2,9300.0,91.8346,91.88,91.8255,91.8255,9300.0
2015-05-14 12:40:00,101.2,101.21,101.18,101.2,35800.0,91.8255,91.8346,91.8074,91.8255,35800.0
2015-05-14 12:50:00,101.23,101.27,101.21,101.27,7900.0,91.8528,91.8891,91.8346,91.8891,7900.0
2015-05-14 13:00:00,101.28,101.3,101.26,101.29,9400.0,91.8981,91.9163,91.88,91.9072,9400.0
2015-05-14 13:10:00,101.3,101.31,101.26,101.26,45800.0,91.9163,91.9253,91.88,91.88,45800.0
2015-05-14 13:20:00,101.26,101.36,101.26,101.36,18800.0,91.88,91.9707,91.88,91.9707,18800.0
2015-05-14 13:30:00,101.38,101.42,101.37,101.42,25700.0,91.9889,92.0252,91.9798,92.0252,25700.0
2015-05-14 13:40:00,101.4,101.4,101.34,101.36,24000.0,92.007,92.007,91.9526,91.9707,24000.0
2015-05-14 13:50:00,101.36,101.38,101.35,101.35,71300.0,91.9707,91.9889,91.9616,91.9616,71300.0
2015-05-14 14:00:00,101.36,101.38,101.32,101.36,25400.0,91.9707,91.9889,91.9344,91.9707,25400.0
2015-05-14 14:10:00,101.36,101.4,101.35,101.4,21700.0,91.9707,92.007,91.9616,92.007,21700.0
2015-05-14 14:20:00,101.39,101.41,101.38,101.39,30000.0,91.9979,92.0161,91.9889,91.9979,30000.0
2015-05-14 14:30:00,101.4,101.42,101.37,101.38,33600.0,92.007,92.0252,91.9798,91.9889,33600.0
2015-05-14 14:40:00,101.38,101.39,101.34,101.34,70800.0,91.9889,91.9979,91.9526,91.9526,70800.0
2015-05-14 14:50:00,101.33,101.38,101.33,101.37,47500.0,91.9435,91.9889,91.9435,91.9798,47500.0
2015-05-14 15:00:00,101.39,101.4,101.36,101.4,31100.0,91.9979,92.007,91.9707,92.007,31100.0
2015-05-14 15:10:00,101.4,101.44,101.39,101.4,43500.0,92.007,92.0433,91.9979,92.007,43500.0
2015-05-14 15:20:00,101.4,101.42,101.39,101.4,23100.0,92.007,92.0252,91.9979,92.007,23100.0
2015-05-14 15:30:00,101.41,101.42,101.37,101.38,40900.0,92.0161,92.0252,91.9798,91.9889,40900.0
2015-05-14 15:40:00,101.38,101.39,101.35,101.38,33900.0,91.9889,91.9979,91.9616,91.9889,33900.0
2015-05-14 15:50:00,101.39,101.5,101.39,101.44,114600.0,91.9979,92.0977,91.9979,92.0433,114600.0
2015-05-15 09:30:00,101.51,101.67,101.43,101.48,27200.0,92.1068,92.252,92.0342,92.0796,27200.0
2015-05-15 09:40:00,101.48,101.51,101.36,101.51,14300.0,92.0796,92.1068,91.9707,92.1068,14300.0
2015-05-15 09:50:00,101.55,101.56,101.41,101.45,13800.0,92.1431,92.1522,92.0161,92.0524,13800.0
2015-05-15 10:00:00,101.41,101.41,101.25,101.38,17100.0,92.0161,92.0161,91.8709,91.9889,17100.0
2015-05-15 10:10:00,101.37,101.42,101.32,101.33,11000.0,91.9798,92.0252,91.9344,91.9435,11000.0
2015-05-15 10:20:00,101.32,101.44,101.31,101.41,30800.0,91.9344,92.0433,91.9253,92.0161,30800.0
2015-05-15 10:30:00,101.41,101.45,101.33,101.42,19700.0,92.0161,92.0524,91.9435,92.0252,19700.0
2015-05-15 10:40:00,101.42,101.53,101.41,101.5,19500.0,92.0252,92.125,92.0161,92.0977,19500.0
2015-05-15 10:50:00,101.49,101.52,101.47,101.5,21300.0,92.0887,92.1159,92.0705,92.0977,21300.0
2015-05-15 11:00:00,101.5,101.54,101.48,101.54,9100.0,92.0977,92.134,92.0796,92.134,9100.0
2015-05-15 11:10:00,101.53,101.54,101.36,101.37,24700.0,92.125,92.134,91.9707,91.9798,24700.0
2015-05-15 11:20:00,101.36,101.44,101.36,101.39,24300.0,91.9707,92.0433,91.9707,91.9979,24300.0
2015-05-15 11:30:00,101.37,101.44,101.36,101.36,14100.0,91.9798,92.0433,91.9707,91.9707,14100.0
2015-05-15 11:40:00,101.36,101.42,101.35,101.36,11300.0,91.9707,92.0252,91.9616,91.9707,11300.0
2015-05-15 11:50:00,101.37,101.4,101.34,101.4,12200.0,91.9798,92.007,91.9526,92.007,12200.0
2015-05-15 12:00:00,101.41,101.42,101.36,101.37,13900.0,92.0161,92.0252,91.9707,91.9798,13900.0
2015-05-15 12:10:00,101.36,101.4,101.35,101.35,15900.0,91.9707,92.007,91.9616,91.9616,15900.0
2015-05-15 12:20:00,101.35,101.42,101.35,101.38,11900.0,91.9616,92.0252,91.9616,91.9889,11900.0
2015-05-15 12:30:00,101.37,101.41,101.37,101.39,5100.0,91.9798,92.0161,91.9798,91.9979,5100.0
2015-05-15 12:40:00,101.39,101.46,101.37,101.45,20600.0,91.9979,92.0615,91.9798,92.0524,20600.0
2015-05-15 12:50:00,101.44,101.46,101.4,101.41,42600.0,92.0433,92.0615,92.007,92.0161,42600.0
2015-05-15 13:00:00,101.43,101.46,101.4,101.42,11100.0,92.0342,92.0615,92.007,92.0252,11100.0
2015-05-15 13:10:00,101.42,101.43,101.38,101.39,34800.0,92.0252,92.0342,91.9889,91.9979,34800.0
2015-05-15 13:20:00,101.38,101.4,101.37,101.38,11600.0,91.9889,92.007,91.9798,91.9889,11600.0
2015-05-15 13:30:00,101.38,101.39,101.37,101.37,6700.0,91.9889,91.9979,91.9798,91.9798,6700.0
2015-05-15 13:40:00,101.37,101.4,101.36,101.38,8000.0,91.9798,92.007,91.9707,91.9889,8000.0
2015-05-15 13:50:00,101.38,101.41,101.37,101.39,32500.0,91.9889,92.0161,91.9798,91.9979,32500.0
2015-05-15 14:00:00,101.37,101.39,101.32,101.33,14400.0,91.9798,91.9979,91.9344,91.9435,14400.0
2015-05-15 14:10:00,101.34,101.39,101.34,101.38,3300.0,91.9526,91.9979,91.9526,91.9889,3300.0
2015-05-15 14:20:00,101.39,101.41,101.35,101.39,52100.0,91.9979,92.0161,91.9616,91.9979,52100.0
2015-05-15 14:30:00,101.4,101.47,101.39,101.47,6000.0,92.007,92.0705,91.9979,92.0705,6000.0
2015-05-15 14:40:00,101.46,101.49,101.45,101.46,21400.0,92.0615,92.0887,92.0524,92.0615,21400.0
2015-05-15 14:50:00,101.46,101.51,101.45,101.49,22000.0,92.0615,92.1068,92.0524,92.0887,22000.0
2015-05-15 15:00:00,101.49,101.53,101.48,101.5,14800.0,92.0887,92.125,92.0796,92.0977,14800.0
2015-05-15 15:10:00,101.5,101.52,101.48,101.49,28100.0,92.0977,92.1159,92.0796,92.0887,28100.0
2015-05-15 15:20:00,101.48,101.49,101.45,101.46,61500.0,92.0796,92.0887,92.0524,92.0615,61500.0
2015-05-15 15:30:00,101.46,101.49,101.45,101.48,53800.0,92.0615,92.0887,92.0524,92.0796,53800.0
2015-05-15 15:40:00,101.48,101.51,101.48,101.51,61300.0,92.0796,92.1068,92.0796,92.1068,61300.0
2015-05-15 15:50:00,101.51,101.57,101.5,101.57,72800.0,92.1068,92.1613,92.0977,92.1613,72800.0
2015-05-18 09:30:00,101.36,101.51,101.36,101.47,26200.0,91.9707,92.1068,91.9707,92.0705,26200.0
2015-05-18 09:40:00,101.49,101.53,101.43,101.51,9500.0,92.0887,92.125,92.0342,92.1068,9500.0
2015-05-18 09:50:00,101.52,101.59,101.5,101.57,5200.0,92.1159,92.1794,92.0977,92.1613,5200.0
2015-05-18 10:00:00,101.57,101.62,101.47,101.5,19200.0,92.1613,92.2066,92.0705,92.0977,19200.0
2015-05-18 10:10:00,101.46,101.48,101.44,101.46,8700.0,92.0615,92.0796,92.0433,92.0615,8700.0
2015-05-18 10:20:00,101.45,101.5,101.42,101.49,28500.0,92.0524,92.0977,92.0252,92.0887,28500.0
2015-05-18 10:30:00,101.49,101.56,101.48,101.51,24300.0,92.0887,92.1522,92.0796,92.1068,24300.0
2015-05-18 10:40:00,101.5,101.53,101.46,101.46,7900.0,92.0977,92.125,92.0615,92.0615,7900.0
2015-05-18 10:50:00,101.48,101.5,101.41,101.44,17100.0,92.0796,92.0977,92.0161,92.0433,17100.0
2015-05-18 11:00:00,101.47,101.53,101.47,101.53,30200.0,92.0705,92.125,92.0705,92.125,30200.0
2015-05-18 11:10:00,101.53,101.62,101.51,101.6,26600.0,92.125,92.2066,92.1068,92.1885,26600.0
2015-05-18 11:20:00,101.59,101.64,101.59,101.63,6500.0,92.1794,92.2248,92.1794,92.2157,6500.0
2015-05-18 11:30:00,101.65,101.75,101.64,101.72,9100.0,92.2339,92.3246,92.2248,92.2974,9100.0
2015-05-18 11:40:00,101.76,101.77,101.7,101.7,11300.0,92.3337,92.3427,92.2792,92.2792,11300.0
2015-05-18 11:50:00,101.7,101.73,101.68,101.72,13700.0,92.2792,92.3064,92.2611,92.2974,13700.0
2015-05-18 12:00:00,101.71,101.74,101.71,101.73,15700.0,92.2883,92.3155,92.2883,92.3064,15700.0
2015-05-18 12:10:00,101.73,101.75,101.67,101.7,9700.0,92.3064,92.3246,92.252,92.2792,9700.0
2015-05-18 12:20:00,101.7,101.72,101.69,101.7,34600.0,92.2792,92.2974,92.2701,92.2792,34600.0
2015-05-18 12:30:00,101.71,101.73,101.68,101.72,44200.0,92.2883,92.3064,92.2611,92.2974,44200.0
2015-05-18 12:40:00,101.71,101.74,101.71,101.74,12200.0,92.2883,92.3155,92.2883,92.3155,12200.0
2015-05-18 12:50:00,101.74,101.75,101.72,101.73,10800.0,92.3155,92.3246,92.2974,92.3064,10800.0
2015-05-18 13:00:00,101.74,101.79,101.73,101.79,15200.0,92.3155,92.3609,92.3064,92.3609,15200.0
2015-05-18 13:10:00,101.78,101.79,101.76,101.78,9100.0,92.3518,92.3609,92.3337,92.3518,9100.0
2015-05-18 13:20:00,101.78,101.8,101.75,101.78,12900.0,92.3518,92.37,92.3246,92.3518,12900.0
2015-05-18 13:30:00,101.79,101.84,101.78,101.84,8300.0,92.3609,92.4063,92.3518,92.4063,8300.0
2015-05-18 13:40:00,101.83,101.86,101.81,101.85,9300.0,92.3972,92.4244,92.379,92.4153,9300.0
2015-05-18 13:50:00,101.86,101.91,101.86,101.89,10900.0,92.4244,92.4698,92.4244,92.4516,10900.0
2015-05-18 14:00:00,101.91,101.96,101.9,101.91,22600.0,92.4698,92.5151,92.4607,92.4698,22600.0
2015-05-18 14:10:00,101.9,101.94,101.9,101.91,43300.0,92.4607,92.497,92.4607,92.4698,43300.0
2015-05-18 14:20:00,101.89,101.91,101.86,101.89,18300.0,92.4516,92.4698,92.4244,92.4516,18300.0
2015-05-18 14:30:00,101.89,101.93,101.88,101.92,24500.0,92.4516,92.4879,92.4425,92.4788,24500.0
2015-05-18 14:40:00,101.92,101.95,101.91,101.93,16200.0,92.4788,92.5061,92.4698,92.4879,16200.0
2015-05-18 14:50:00,101.94,101.95,101.93,101.94,15300.0,92.497,92.5061,92.4879,92.497,15300.0
2015-05-18 15:00:00,101.95,101.96,101.94,101.95,15800.0,92.5061,92.5151,92.497,92.5061,15800.0
2015-05-18 15:10:00,101.96,101.99,101.94,101.99,27500.0,92.5151,92.5424,92.497,92.5424,27500.0
2015-05-18 15:20:00,101.99,102.03,101.96,101.96,45600.0,92.5424,92.5787,92.5151,92.5151,45600.0
2015-05-18 15:30:00,101.97,101.98,101.94,101.96,22300.0,92.5242,92.5333,92.497,92.5151,22300.0
2015-05-18 15:40:00,101.95,101.99,101.92,101.94,21400.0,92.5061,92.5424,92.4788,92.497,21400.0
2015-05-18 15:50:00,101.94,101.95,101.88,101.88,33800.0,92.497,92.5061,92.4425,92.4425,33800.0
2015-05-19 09:30:00,102.01,102.04,101.83,101.84,51400.0,92.5605,92.5877,92.3972,92.4063,51400.0
2015-05-19 09:40:00,101.89,101.97,101.8,101.94,9200.0,92.4516,92.5242,92.37,92.497,9200.0
2015-05-19 09:50:00,101.9,101.97,101.89,101.91,7000.0,92.4607,92.5242,92.4516,92.4698,7000.0
2015-05-19 10:00:00,101.92,101.96,101.78,101.79,20400.0,92.4788,92.5151,92.3518,92.3609,20400.0
2015-05-19 10:10:00,101.82,101.88,101.73,101.88,13100.0,92.3881,92.4425,92.3064,92.4425,13100.0
2015-05-19 10:20:00,101.87,101.9,101.76,101.9,15700.0,92.4335,92.4607,92.3337,92.4607,15700.0
2015-05-19 10:30:00,101.9,101.94,101.87,101.94,12300.0,92.4607,92.497,92.4335,92.497,12300.0
2015-05-19 10:40:00,101.93,101.94,101.9,101.9,18400.0,92.4879,92.497,92.4607,92.4607,18400.0
2015-05-19 10:50:00,101.88,101.89,101.8,101.81,8500.0,92.4425,92.4516,92.37,92.379,8500.0
2015-05-19 11:00:00,101.82,101.85,101.76,101.77,20900.0,92.3881,92.4153,92.3337,92.3427,20900.0
2015-05-19 11:10:00,101.77,101.86,101.75,101.86,42900.0,92.3427,92.4244,92.3246,92.4244,42900.0
2015-05-19 11:20:00,101.87,101.9,101.85,101.88,23700.0,92.4335,92.4607,92.4153,92.4425,23700.0
2015-05-19 11:30:00,101.89,101.94,101.86,101.89,17100.0,92.4516,92.497,92.4244,92.4516,17100.0
2015-05-19 11:40:00,101.85,101.86,101.8,101.83,10300.0,92.4153,92.4244,92.37,92.3972,10300.0
2015-05-19 11:50:00,101.85,101.88,101.83,101.88,9100.0,92.4153,92.4425,92.3972,92.4425,9100.0
2015-05-19 12:00:00,101.88,101.9,101.86,101.89,4200.0,92.4425,92.4607,92.4244,92.4516,4200.0
2015-05-19 12:10:00,101.88,101.9,101.85,101.88,12500.0,92.4425,92.4607,92.4153,92.4425,12500.0
2015-05-19 12:20:00,101.89,101.89,101.83,101.83,10000.0,92.4516,92.4516,92.3972,92.3972,10000.0
2015-05-19 12:30:00,101.83,101.88,101.81,101.87,11100.0,92.3972,92.4425,92.379,92.4335,11100.0
2015-05-19 12:40:00,101.87,101.91,101.85,101.91,19400.0,92.4335,92.4698,92.4153,92.4698,19400.0
2015-05-19 12:50:00,101.91,101.91,101.87,101.89,27200.0,92.4698,92.4698,92.4335,92.4516,27200.0
2015-05-19 13:00:00,101.89,101.89,101.85,101.87,13100.0,92.4516,92.4516,92.4153,92.4335,13100.0
2015-05-19 13:10:00,101.87,101.9,101.85,101.88,9300.0,92.4335,92.4607,92.4153,92.4425,9300.0
2015-05-19 13:20:00,101.9,101.91,101.88,101.91,8600.0,92.4607,92.4698,92.4425,92.4698,8600.0
2015-05-19 13:30:00,101.92,102.0,101.91,101.98,42400.0,92.4788,92.5514,92.4698,92.5333,42400.0
2015-05-19 13:40:00,102.0,102.02,101.98,102.01,18300.0,92.5514,92.5696,92.5333,92.5605,18300.0
2015-05-19 13:50:00,102.02,102.02,101.97,101.98,9300.0,92.5696,92.5696,92.5242,92.5333,9300.0
2015-05-19 14:00:00,101.98,101.99,101.94,101.95,8000.0,92.5333,92.5424,92.497,92.5061,8000.0
2015-05-19 14:10:00,101.97,101.98,101.95,101.98,8700.0,92.5242,92.5333,92.5061,92.5333,8700.0
2015-05-19 14:20:00,101.97,102.0,101.96,101.97,19700.0,92.5242,92.5514,92.5151,92.5242,19700.0
2015-05-19 14:30:00,101.96,101.96,101.78,101.81,39500.0,92.5151,92.5151,92.3518,92.379,39500.0
2015-05-19 14:40:00,101.8,101.85,101.8,101.83,10800.0,92.37,92.4153,92.37,92.3972,10800.0
2015-05-19 14:50:00,101.82,101.86,101.81,101.85,5500.0,92.3881,92.4244,92.379,92.4153,5500.0
2015-05-19 15:00:00,101.85,101.86,101.72,101.73,12400.0,92.4153,92.4244,92.2974,92.3064,12400.0
2015-05-19 15:10:00,101.72,101.73,101.6,101.66,23600.0,92.2974,92.3064,92.1885,92.2429,23600.0
2015-05-19 15:20:00,101.67,101.7,101.63,101.66,11300.0,92.252,92.2792,92.2157,92.2429,11300.0
2015-05-19 15:30:00,101.68,101.75,101.66,101.71,40500.0,92.2611,92.3246,92.2429,92.2883,40500.0
2015-05-19 15:40:00,101.71,101.74,101.66,101.73,17200.0,92.2883,92.3155,92.2429,92.3064,17200.0
2015-05-19 15:50:00,101.73,101.82,101.69,101.77,48500.0,92.3064,92.3881,92.2701,92.3427,48500.0
2015-05-20 09:30:00,101.78,101.89,101.51,101.59,87400.0,92.3518,92.4516,92.1068,92.1794,87400.0
2015-05-20 09:40:00,101.57,101.57,101.44,101.48,45700.0,92.1613,92.1613,92.0433,92.0796,45700.0
2015-05-20 09:50:00,101.51,101.55,101.48,101.5,13500.0,92.1068,92.1431,92.0796,92.0977,13500.0
2015-05-20 10:00:00,101.47,101.69,101.45,101.67,28000.0,92.0705,92.2701,92.0524,92.252,28000.0
2015-05-20 10:10:00,101.67,101.71,101.62,101.69,36100.0,92.252,92.2883,92.2066,92.2701,36100.0
2015-05-20 10:20:00,101.69,101.72,101.64,101.64,18800.0,92.2701,92.2974,92.2248,92.2248,18800.0
2015-05-20 10:30:00,101.64,101.79,101.64,101.78,47000.0,92.2248,92.3609,92.2248,92.3518,47000.0
2015-05-20 10:40:00,101.77,101.78,101.73,101.74,69300.0,92.3427,92.3518,92.3064,92.3155,69300.0
2015-05-20 10:50:00,101.75,101.79,101.72,101.72,84300.0,92.3246,92.3609,92.2974,92.2974,84300.0
2015-05-20 11:00:00,101.72,101.74,101.68,101.71,15300.0,92.2974,92.3155,92.2611,92.2883,15300.0
2015-05-20 11:10:00,101.73,101.77,101.71,101.74,70100.0,92.3064,92.3427,92.2883,92.3155,70100.0
2015-05-20 11:20:00,101.75,101.77,101.69,101.69,75600.0,92.3246,92.3427,92.2701,92.2701,75600.0
2015-05-20 11:30:00,101.71,101.73,101.63,101.65,17100.0,92.2883,92.3064,92.2157,92.2339,17100.0
2015-05-20 11:40:00,101.67,101.69,101.63,101.63,23300.0,92.252,92.2701,92.2157,92.2157,23300.0
2015-05-20 11:50:00,101.6,101.69,101.6,101.67,6600.0,92.1885,92.2701,92.1885,92.252,6600.0
2015-05-20 12:00:00,101.65,101.72,101.64,101.72,15000.0,92.2339,92.2974,92.2248,92.2974,15000.0
2015-05-20 12:10:00,101.71,101.74,101.7,101.71,8800.0,92.2883,92.3155,92.2792,92.2883,8800.0
2015-05-20 12:20:00,101.72,101.78,101.71,101.71,23300.0,92.2974,92.3518,92.2883,92.2883,23300.0
2015-05-20 12:30:00,101.71,101.73,101.7,101.7,6200.0,92.2883,92.3064,92.2792,92.2792,6200.0
2015-05-20 12:40:00,101.69,101.72,101.66,101.69,10000.0,92.2701,92.2974,92.2429,92.2701,10000.0
2015-05-20 12:50:00,101.69,101.73,101.69,101.7,7100.0,92.2701,92.3064,92.2701,92.2792,7100.0
2015-05-20 13:00:00,101.71,101.71,101.67,101.67,3500.0,92.2883,92.2883,92.252,92.252,3500.0
2015-05-20 13:10:00,101.66,101.68,101.63,101.66,88300.0,92.2429,92.2611,92.2157,92.2429,88300.0
2015-05-20 13:20:00,101.66,101.69,101.65,101.68,13100.0,92.2429,92.2701,92.2339,92.2611,13100.0
2015-05-20 13:30:00,101.68,101.69,101.62,101.63,12300.0,92.2611,92.2701,92.2066,92.2157,12300.0
2015-05-20 13:40:00,101.63,101.65,101.6,101.65,22000.0,92.2157,92.2339,92.1885,92.2339,22000.0
2015-05-20 13:50:00,101.65,101.68,101.62,101.66,22700.0,92.2339,92.2611,92.2066,92.2429,22700.0
2015-05-20 14:00:00,101.68,101.89,101.68,101.71,30000.0,92.2611,92.4516,92.2611,92.2883,30000.0
2015-05-20 14:10:00,101.72,101.91,101.72,101.89,25500.0,92.2974,92.4698,92.2974,92.4516,25500.0
2015-05-20 14:20:00,101.9,102.1,101.88,102.08,12000.0,92.4607,92.6422,92.4425,92.624,12000.0
2015-05-20 14:30:00,102.12,102.12,102.02,102.02,11000.0,92.6603,92.6603,92.5696,92.5696,11000.0
2015-05-20 14:40:00,102.02,102.07,101.92,101.94,42500.0,92.5696,92.6149,92.4788,92.497,42500.0
2015-05-20 14:50:00,101.95,102.0,101.91,101.98,37200.0,92.5061,92.5514,92.4698,92.5333,37200.0
2015-05-20 15:00:00,101.97,101.99,101.9,101.95,49900.0,92.5242,92.5424,92.4607,92.5061,49900.0
2015-05-20 15:10:00,101.95,101.98,101.67,101.69,44400.0,92.5061,92.5333,92.252,92.2701,44400.0
2015-05-20 15:20:00,101.68,101.75,101.59,101.73,40900.0,92.2611,92.3246,92.1794,92.3064,40900.0
2015-05-20 15:30:00,101.72,101.74,101.66,101.67,14200.0,92.2974,92.3155,92.2429,92.252,14200.0
2015-05-20 15:40:00,101.67,101.78,101.67,101.78,54300.0,92.252,92.3518,92.252,92.3518,54300.0
2015-05-20 15:50:00,101.77,101.77,101.65,101.66,19300.0,92.3427,92.3427,92.2339,92.2429,19300.0
2015-05-21 09:30:00,101.62,101.79,101.49,101.66,33100.0,92.2066,92.3609,92.0887,92.2429,33100.0
2015-05-21 09:40:00,101.67,101.74,101.6,101.6,11600.0,92.252,92.3155,92.1885,92.1885,11600.0
2015-05-21 09:50:00,101.6,101.7,101.6,101.66,17000.0,92.1885,92.2792,92.1885,92.2429,17000.0
2015-05-21 10:00:00,101.62,101.87,101.62,101.82,23000.0,92.2066,92.4335,92.2066,92.3881,23000.0
2015-05-21 10:10:00,101.81,101.84,101.79,101.81,31200.0,92.379,92.4063,92.3609,92.379,31200.0
2015-05-21 10:20:00,101.82,101.89,101.8,101.86,63000.0,92.3881,92.4516,92.37,92.4244,63000.0
2015-05-21 10:30:00,101.87,101.89,101.85,101.86,14800.0,92.4335,92.4516,92.4153,92.4244,14800.0
2015-05-21 10:40:00,101.9,101.92,101.85,101.91,6600.0,92.4607,92.4788,92.4153,92.4698,6600.0
2015-05-21 10:50:00,101.95,101.97,101.9,101.92,32000.0,92.5061,92.5242,92.4607,92.4788,32000.0
2015-05-21 11:00:00,101.96,102.03,101.93,102.01,23100.0,92.5151,92.5787,92.4879,92.5605,23100.0
2015-05-21 11:10:00,102.04,102.04,101.98,102.02,14200.0,92.5877,92.5877,92.5333,92.5696,14200.0
2015-05-21 11:20:00,102.0,102.07,101.98,102.06,14400.0,92.5514,92.6149,92.5333,92.6059,14400.0
2015-05-21 11:30:00,102.07,102.08,101.96,101.98,14500.0,92.6149,92.624,92.5151,92.5333,14500.0
2015-05-21 11:40:00,101.97,101.99,101.93,101.93,10200.0,92.5242,92.5424,92.4879,92.4879,10200.0
2015-05-21 11:50:00,101.93,102.02,101.92,102.01,6700.0,92.4879,92.5696,92.4788,92.5605,6700.0
2015-05-21 12:00:00,102.0,102.01,101.96,102.0,38400.0,92.5514,92.5605,92.5151,92.5514,38400.0
2015-05-21 12:10:00,102.0,102.01,101.96,102.01,14700.0,92.5514,92.5605,92.5151,92.5605,14700.0
2015-05-21 12:20:00,102.01,102.05,102.0,102.04,17800.0,92.5605,92.5968,92.5514,92.5877,17800.0
2015-05-21 12:30:00,102.04,102.08,102.01,102.01,23400.0,92.5877,92.624,92.5605,92.5605,23400.0
2015-05-21 12:40:00,102.01,102.03,102.0,102.01,31000.0,92.5605,92.5787,92.5514,92.5605,31000.0
2015-05-21 12:50:00,102.0,102.02,101.98,102.01,18900.0,92.5514,92.5696,92.5333,92.5605,18900.0
2015-05-21 13:00:00,102.01,102.03,102.0,102.02,6200.0,92.5605,92.5787,92.5514,92.5696,6200.0
2015-05-21 13:10:00,102.03,102.04,101.99,102.01,7000.0,92.5787,92.5877,92.5424,92.5605,7000.0
2015-05-21 13:20:00,102.02,102.02,101.95,101.98,12000.0,92.5696,92.5696,92.5061,92.5333,12000.0
2015-05-21 13:30:00,101.97,102.01,101.96,101.98,8900.0,92.5242,92.5605,92.5151,92.5333,8900.0
2015-05-21 13:40:00,101.98,101.98,101.89,101.9,23600.0,92.5333,92.5333,92.4516,92.4607,23600.0
2015-05-21 13:50:00,101.9,101.92,101.85,101.88,13600.0,92.4607,92.4788,92.4153,92.4425,13600.0
2015-05-21 14:00:00,101.86,101.93,101.86,101.91,11600.0,92.4244,92.4879,92.4244,92.4698,11600.0
2015-05-21 14:10:00,101.9,101.97,101.9,101.96,8700.0,92.4607,92.5242,92.4607,92.5151,8700.0
2015-05-21 14:20:00,101.96,102.02,101.95,102.01,16900.0,92.5151,92.5696,92.5061,92.5605,16900.0
2015-05-21 14:30:00,102.01,102.05,101.97,102.02,9400.0,92.5605,92.5968,92.5242,92.5696,9400.0
2015-05-21 14:40:00,102.01,102.05,102.01,102.04,60500.0,92.5605,92.5968,92.5605,92.5877,60500.0
2015-05-21 14:50:00,102.05,102.06,102.01,102.02,16600.0,92.5968,92.6059,92.5605,92.5696,16600.0
2015-05-21 15:00:00,102.02,102.05,101.98,102.0,23200.0,92.5696,92.5968,92.5333,92.5514,23200.0
2015-05-21 15:10:00,101.99,101.99,101.9,101.92,17300.0,92.5424,92.5424,92.4607,92.4788,17300.0
2015-05-21 15:20:00,101.91,101.98,101.91,101.98,9400.0,92.4698,92.5333,92.4698,92.5333,9400.0
2015-05-21 15:30:00,101.97,102.05,101.97,102.04,23400.0,92.5242,92.5968,92.5242,92.5877,23400.0
2015-05-21 15:40:00,102.05,102.14,102.05,102.07,53700.0,92.5968,92.6785,92.5968,92.6149,53700.0
2015-05-21 15:50:00,102.05,102.05,101.94,101.98,27800.0,92.5968,92.5968,92.497,92.5333,27800.0
2015-05-22 09:30:00,101.88,102.03,101.85,102.0,27900.0,92.4425,92.5787,92.4153,92.5514,27900.0
2015-05-22 09:40:00,102.03,102.04,101.96,101.99,9700.0,92.5787,92.5877,92.5151,92.5424,9700.0
2015-05-22 09:50:00,101.99,102.02,101.97,102.02,8200.0,92.5424,92.5696,92.5242,92.5696,8200.0
2015-05-22 10:00:00,102.0,102.06,101.99,102.02,128900.0,92.5514,92.6059,92.5424,92.5696,128900.0
2015-05-22 10:10:00,102.04,102.06,101.98,101.98,67100.0,92.5877,92.6059,92.5333,92.5333,67100.0
2015-05-22 10:20:00,101.98,101.99,101.92,101.97,15600.0,92.5333,92.5424,92.4788,92.5242,15600.0
2015-05-22 10:30:00,101.97,102.05,101.95,102.04,13000.0,92.5242,92.5968,92.5061,92.5877,13000.0
2015-05-22 10:40:00,102.02,102.05,102.0,102.0,22600.0,92.5696,92.5968,92.5514,92.5514,22600.0
2015-05-22 10:50:00,102.0,102.02,101.95,102.01,21400.0,92.5514,92.5696,92.5061,92.5605,21400.0
2015-05-22 11:00:00,102.01,102.03,101.91,101.92,17500.0,92.5605,92.5787,92.4698,92.4788,17500.0
2015-05-22 11:10:00,101.93,101.94,101.83,101.9,13500.0,92.4879,92.497,92.3972,92.4607,13500.0
2015-05-22 11:20:00,101.89,101.9,101.83,101.86,15100.0,92.4516,92.4607,92.3972,92.4244,15100.0
2015-05-22 11:30:00,101.84,101.85,101.77,101.81,17400.0,92.4063,92.4153,92.3427,92.379,17400.0
2015-05-22 11:40:00,101.8,101.85,101.8,101.81,19500.0,92.37,92.4153,92.37,92.379,19500.0
2015-05-22 11:50:00,101.84,101.89,101.84,101.89,7200.0,92.4063,92.4516,92.4063,92.4516,7200.0
2015-05-22 12:00:00,101.91,101.93,101.87,101.92,9600.0,92.4698,92.4879,92.4335,92.4788,9600.0
2015-05-22 12:10:00,101.92,101.93,101.89,101.9,5000.0,92.4788,92.4879,92.4516,92.4607,5000.0
2015-05-22 12:20:00,101.9,101.92,101.88,101.92,5600.0,92.4607,92.4788,92.4425,92.4788,5600.0
2015-05-22 12:30:00,101.94,101.97,101.92,101.96,7800.0,92.497,92.5242,92.4788,92.5151,7800.0
2015-05-22 12:40:00,101.96,101.97,101.94,101.95,9600.0,92.5151,92.5242,92.497,92.5061,9600.0
2015-05-22 12:50:00,101.94,101.96,101.92,101.94,10300.0,92.497,92.5151,92.4788,92.497,10300.0
2015-05-22 13:00:00,101.93,102.11,101.88,102.07,42500.0,92.4879,92.6512,92.4425,92.6149,42500.0
2015-05-22 13:10:00,102.06,102.07,101.98,101.99,6600.0,92.6059,92.6149,92.5333,92.5424,6600.0
2015-05-22 13:20:00,101.99,102.03,101.99,102.01,6500.0,92.5424,92.5787,92.5424,92.5605,6500.0
2015-05-22 13:30:00,102.04,102.05,102.02,102.02,30800.0,92.5877,92.5968,92.5696,92.5696,30800.0
2015-05-22 13:40:00,102.03,102.06,102.02,102.05,20800.0,92.5787,92.6059,92.5696,92.5968,20800.0
2015-05-22 13:50:00,102.07,102.08,102.04,102.04,65500.0,92.6149,92.624,92.5877,92.5877,65500.0
2015-05-22 14:00:00,102.03,102.03,101.93,101.96,24700.0,92.5787,92.5787,92.4879,92.5151,24700.0
2015-05-22 14:10:00,101.96,101.98,101.95,101.96,8100.0,92.5151,92.5333,92.5061,92.5151,8100.0
2015-05-22 14:20:00,101.96,102.0,101.95,101.99,19000.0,92.5151,92.5514,92.5061,92.5424,19000.0
2015-05-22 14:30:00,101.99,102.0,101.96,101.98,16000.0,92.5424,92.5514,92.5151,92.5333,16000.0
2015-05-22 14:40:00,101.97,101.99,101.96,101.98,9200.0,92.5242,92.5424,92.5151,92.5333,9200.0
2015-05-22 14:50:00,101.99,102.0,101.97,101.99,9500.0,92.5424,92.5514,92.5242,92.5424,9500.0
2015-05-22 15:00:00,101.98,102.02,101.97,102.01,8000.0,92.5333,92.5696,92.5242,92.5605,8000.0
2015-05-22 15:10:00,102.0,102.04,102.0,102.04,12300.0,92.5514,92.5877,92.5514,92.5877,12300.0
2015-05-22 15:20:00,102.03,102.05,102.03,102.03,7800.0,92.5787,92.5968,92.5787,92.5787,7800.0
2015-05-22 15:30:00,102.03,102.05,101.98,102.01,5300.0,92.5787,92.5968,92.5333,92.5605,5300.0
2015-05-22 15:40:00,102.01,102.01,101.94,101.95,25000.0,92.5605,92.5605,92.497,92.5061,25000.0
2015-05-22 15:50:00,101.94,101.94,101.84,101.86,37900.0,92.497,92.497,92.4063,92.4244,37900.0
2015-05-26 09:30:00,101.6,101.73,101.4,101.47,41600.0,92.1885,92.3064,92.007,92.0705,41600.0
2015-05-26 09:40:00,101.47,101.49,101.3,101.31,26500.0,92.0705,92.0887,91.9163,91.9253,26500.0
2015-05-26 09:50:00,101.26,101.26,101.15,101.18,12800.0,91.88,91.88,91.7802,91.8074,12800.0
2015-05-26 10:00:00,101.13,101.24,101.1,101.16,13600.0,91.762,91.8618,91.7348,91.7892,13600.0
2015-05-26 10:10:00,101.11,101.11,100.89,100.94,21200.0,91.7439,91.7439,91.5443,91.5896,21200.0
2015-05-26 10:20:00,100.93,101.03,100.93,101.02,13000.0,91.5805,91.6713,91.5805,91.6622,13000.0
2015-05-26 10:30:00,101.03,101.04,100.87,100.94,14800.0,91.6713,91.6804,91.5261,91.5896,14800.0
2015-05-26 10:40:00,100.92,101.0,100.92,100.98,10900.0,91.5715,91.6441,91.5715,91.6259,10900.0
2015-05-26 10:50:00,101.0,101.0,100.85,100.87,11400.0,91.6441,91.6441,91.508,91.5261,11400.0
2015-05-26 11:00:00,100.89,100.9,100.75,100.81,36500.0,91.5443,91.5533,91.4172,91.4717,36500.0
2015-05-26 11:10:00,100.8,100.81,100.73,100.74,29800.0,91.4626,91.4717,91.3991,91.4081,29800.0
2015-05-26 11:20:00,100.75,100.87,100.74,100.86,23800.0,91.4172,91.5261,91.4081,91.517,23800.0
2015-05-26 11:30:00,100.86,100.99,100.84,100.95,23800.0,91.517,91.635,91.4989,91.5987,23800.0
2015-05-26 11:40:00,100.95,100.96,100.91,100.93,9000.0,91.5987,91.6078,91.5624,91.5805,9000.0
2015-05-26 11:50:00,100.93,100.93,100.85,100.88,9600.0,91.5805,91.5805,91.508,91.5352,9600.0
2015-05-26 12:00:00,100.89,100.91,100.84,100.84,16200.0,91.5443,91.5624,91.4989,91.4989,16200.0
2015-05-26 12:10:00,100.86,100.93,100.86,100.93,16800.0,91.517,91.5805,91.517,91.5805,16800.0
2015-05-26 12:20:00,100.96,101.01,100.94,100.97,17700.0,91.6078,91.6531,91.5896,91.6168,17700.0
2015-05-26 12:30:00,100.98,100.99,100.88,100.89,4700.0,91.6259,91.635,91.5352,91.5443,4700.0
2015-05-26 12:40:00,100.91,100.93,100.88,100.9,6300.0,91.5624,91.5805,91.5352,91.5533,6300.0
2015-05-26 12:50:00,100.93,100.94,100.81,100.82,10800.0,91.5805,91.5896,91.4717,91.4807,10800.0
2015-05-26 13:00:00,100.82,100.82,100.68,100.72,24900.0,91.4807,91.4807,91.3537,91.39,24900.0
2015-05-26 13:10:00,100.73,100.78,100.72,100.77,21900.0,91.3991,91.4444,91.39,91.4354,21900.0
2015-05-26 13:20:00,100.8,100.88,100.78,100.86,17200.0,91.4626,91.5352,91.4444,91.517,17200.0
2015-05-26 13:30:00,100.86,100.86,100.67,100.68,22100.0,91.517,91.517,91.3446,91.3537,22100.0
2015-05-26 13:40:00,100.69,100.74,100.66,100.71,27400.0,91.3628,91.4081,91.3356,91.3809,27400.0
2015-05-26 13:50:00,100.68,100.74,100.59,100.62,35400.0,91.3537,91.4081,91.272,91.2993,35400.0
2015-05-26 14:00:00,100.63,100.65,100.62,100.64,22700.0,91.3083,91.3265,91.2993,91.3174,22700.0
2015-05-26 14:10:00,100.64,100.73,100.63,100.72,17400.0,91.3174,91.3991,91.3083,91.39,17400.0
2015-05-26 14:20:00,100.71,100.73,100.62,100.62,29000.0,91.3809,91.3991,91.2993,91.2993,29000.0
2015-05-26 14:30:00,100.64,100.67,100.59,100.67,31900.0,91.3174,91.3446,91.272,91.3446,31900.0
2015-05-26 14:40:00,100.66,100.7,100.62,100.62,42700.0,91.3356,91.3719,91.2993,91.2993,42700.0
2015-05-26 14:50:00,100.6,100.6,100.53,100.54,15200.0,91.2811,91.2811,91.2176,91.2267,15200.0
2015-05-26 15:00:00,100.54,100.65,100.52,100.63,22300.0,91.2267,91.3265,91.2085,91.3083,22300.0
2015-05-26 15:10:00,100.62,100.75,100.59,100.66,25400.0,91.2993,91.4172,91.272,91.3356,25400.0
2015-05-26 15:20:00,100.66,100.71,100.63,100.69,20400.0,91.3356,91.3809,91.3083,91.3628,20400.0
2015-05-26 15:30:00,100.73,100.83,100.71,100.79,187900.0,91.3991,91.4898,91.3809,91.4535,187900.0
2015-05-26 15:40:00,100.79,100.88,100.77,100.86,37400.0,91.4535,91.5352,91.4354,91.517,37400.0
2015-05-26 15:50:00,100.85,100.85,100.78,100.79,33400.0,91.508,91.508,91.4444,91.4535,33400.0
2015-05-27 09:30:00,101.05,101.2,100.86,100.95,43500.0,91.6894,91.8255,91.517,91.5987,43500.0
2015-05-27 09:40:00,100.95,101.18,100.95,101.16,26000.0,91.5987,91.8074,91.5987,91.7892,26000.0
2015-05-27 09:50:00,101.19,101.43,101.19,101.3,48300.0,91.8165,92.0342,91.8165,91.9163,48300.0
2015-05-27 10:00:00,101.33,101.35,101.22,101.26,13000.0,91.9435,91.9616,91.8437,91.88,13000.0
2015-05-27 10:10:00,101.29,101.35,101.27,101.28,10800.0,91.9072,91.9616,91.8891,91.8981,10800.0
2015-05-27 10:20:00,101.27,101.36,101.23,101.24,13200.0,91.8891,91.9707,91.8528,91.8618,13200.0
2015-05-27 10:30:00,101.24,101.36,101.23,101.35,10000.0,91.8618,91.9707,91.8528,91.9616,10000.0
2015-05-27 10:40:00,101.34,101.35,101.29,101.3,18500.0,91.9526,91.9616,91.9072,91.9163,18500.0
2015-05-27 10:50:00,101.29,101.4,101.29,101.4,8200.0,91.9072,92.007,91.9072,92.007,8200.0
2015-05-27 11:00:00,101.4,101.46,101.39,101.44,17000.0,92.007,92.0615,91.9979,92.0433,17000.0
2015-05-27 11:10:00,101.41,101.45,101.4,101.42,14400.0,92.0161,92.0524,92.007,92.0252,14400.0
2015-05-27 11:20:00,101.41,101.43,101.36,101.43,8200.0,92.0161,92.0342,91.9707,92.0342,8200.0
2015-05-27 11:30:00,101.45,101.47,101.42,101.44,5200.0,92.0524,92.0705,92.0252,92.0433,5200.0
2015-05-27 11:40:00,101.47,101.56,101.46,101.53,17600.0,92.0705,92.1522,92.0615,92.125,17600.0
2015-05-27 11:50:00,101.55,101.58,101.51,101.51,7500.0,92.1431,92.1703,92.1068,92.1068,7500.0
2015-05-27 12:00:00,101.53,101.54,101.51,101.54,22600.0,92.125,92.134,92.1068,92.134,22600.0
2015-05-27 12:10:00,101.54,101.54,101.5,101.53,53900.0,92.134,92.134,92.0977,92.125,53900.0
2015-05-27 12:20:00,101.54,101.54,101.49,101.52,4500.0,92.134,92.134,92.0887,92.1159,4500.0
2015-05-27 12:30:00,101.51,101.51,101.45,101.45,6700.0,92.1068,92.1068,92.0524,92.0524,6700.0
2015-05-27 12:40:00,101.45,101.49,101.43,101.48,11200.0,92.0524,92.0887,92.0342,92.0796,11200.0
2015-05-27 12:50:00,101.48,101.49,101.46,101.48,8900.0,92.0796,92.0887,92.0615,92.0796,8900.0
2015-05-27 13:00:00,101.48,101.57,101.48,101.56,17100.0,92.0796,92.1613,92.0796,92.1522,17100.0
2015-05-27 13:10:00,101.56,101.61,101.55,101.6,51100.0,92.1522,92.1976,92.1431,92.1885,51100.0
2015-05-27 13:20:00,101.59,101.66,101.59,101.65,33600.0,92.1794,92.2429,92.1794,92.2339,33600.0
2015-05-27 13:30:00,101.65,101.67,101.63,101.65,15200.0,92.2339,92.252,92.2157,92.2339,15200.0
2015-05-27 13:40:00,101.65,101.67,101.64,101.64,14800.0,92.2339,92.252,92.2248,92.2248,14800.0
2015-05-27 13:50:00,101.63,101.68,101.62,101.67,42900.0,92.2157,92.2611,92.2066,92.252,42900.0
2015-05-27 14:00:00,101.67,101.75,101.66,101.7,36500.0,92.252,92.3246,92.2429,92.2792,36500.0
2015-05-27 14:10:00,101.69,101.7,101.65,101.66,8500.0,92.2701,92.2792,92.2339,92.2429,8500.0
2015-05-27 14:20:00,101.67,101.7,101.66,101.7,7400.0,92.252,92.2792,92.2429,92.2792,7400.0
2015-05-27 14:30:00,101.72,101.73,101.67,101.68,11900.0,92.2974,92.3064,92.252,92.2611,11900.0
2015-05-27 14:40:00,101.67,101.72,101.67,101.68,14600.0,92.252,92.2974,92.252,92.2611,14600.0
2015-05-27 14:50:00,101.68,101.75,101.67,101.74,6500.0,92.2611,92.3246,92.252,92.3155,6500.0
2015-05-27 15:00:00,101.75,101.81,101.73,101.81,17100.0,92.3246,92.379,92.3064,92.379,17100.0
2015-05-27 15:10:00,101.82,101.86,101.78,101.86,18000.0,92.3881,92.4244,92.3518,92.4244,18000.0
2015-05-27 15:20:00,101.85,101.85,101.77,101.79,14700.0,92.4153,92.4153,92.3427,92.3609,14700.0
2015-05-27 15:30:00,101.78,101.81,101.76,101.81,9100.0,92.3518,92.379,92.3337,92.379,9100.0
2015-05-27 15:40:00,101.82,101.86,101.79,101.86,18100.0,92.3881,92.4244,92.3609,92.4244,18100.0
2015-05-27 15:50:00,101.85,101.9,101.79,101.79,222800.0,92.4153,92.4607,92.3609,92.3609,222800.0
2015-05-28 09:30:00,101.58,101.74,101.54,101.66,25600.0,92.1703,92.3155,92.134,92.2429,25600.0
2015-05-28 09:40:00,101.63,101.69,101.58,101.6,21700.0,92.2157,92.2701,92.1703,92.1885,21700.0
2015-05-28 09:50:00,101.59,101.6,101.28,101.33,134700.0,92.1794,92.1885,91.8981,91.9435,134700.0
2015-05-28 10:00:00,101.32,101.43,101.29,101.43,28500.0,91.9344,92.0342,91.9072,92.0342,28500.0
2015-05-28 10:10:00,101.44,101.51,101.32,101.5,21500.0,92.0433,92.1068,91.9344,92.0977,21500.0
2015-05-28 10:20:00,101.49,101.49,101.4,101.44,24200.0,92.0887,92.0887,92.007,92.0433,24200.0
2015-05-28 10:30:00,101.44,101.44,101.27,101.35,37500.0,92.0433,92.0433,91.8891,91.9616,37500.0
2015-05-28 10:40:00,101.35,101.42,101.32,101.4,13300.0,91.9616,92.0252,91.9344,92.007,13300.0
2015-05-28 10:50:00,101.4,101.46,101.36,101.4,18800.0,92.007,92.0615,91.9707,92.007,18800.0
2015-05-28 11:00:00,101.4,101.45,101.35,101.4,48900.0,92.007,92.0524,91.9616,92.007,48900.0
2015-05-28 11:10:00,101.39,101.59,101.37,101.55,104600.0,91.9979,92.1794,91.9798,92.1431,104600.0
2015-05-28 11:20:00,101.56,101.58,101.48,101.5,16000.0,92.1522,92.1703,92.0796,92.0977,16000.0
2015-05-28 11:30:00,101.51,101.53,101.44,101.46,17100.0,92.1068,92.125,92.0433,92.0615,17100.0
2015-05-28 11:40:00,101.46,101.5,101.3,101.31,37100.0,92.0615,92.0977,91.9163,91.9253,37100.0
2015-05-28 11:50:00,101.31,101.35,101.27,101.33,26600.0,91.9253,91.9616,91.8891,91.9435,26600.0
2015-05-28 12:00:00,101.34,101.38,101.3,101.35,9900.0,91.9526,91.9889,91.9163,91.9616,9900.0
2015-05-28 12:10:00,101.35,101.43,101.35,101.41,11600.0,91.9616,92.0342,91.9616,92.0161,11600.0
2015-05-28 12:20:00,101.4,101.47,101.38,101.46,14700.0,92.007,92.0705,91.9889,92.0615,14700.0
2015-05-28 12:30:00,101.47,101.47,101.31,101.33,20200.0,92.0705,92.0705,91.9253,91.9435,20200.0
2015-05-28 12:40:00,101.32,101.41,101.32,101.4,21000.0,91.9344,92.0161,91.9344,92.007,21000.0
2015-05-28 12:50:00,101.39,101.39,101.33,101.34,19300.0,91.9979,91.9979,91.9435,91.9526,19300.0
2015-05-28 13:00:00,101.33,101.45,101.32,101.4,14800.0,91.9435,92.0524,91.9344,92.007,14800.0
2015-05-28 13:10:00,101.4,101.41,101.31,101.34,14700.0,92.007,92.0161,91.9253,91.9526,14700.0
2015-05-28 13:20:00,101.34,101.38,101.31,101.38,15100.0,91.9526,91.9889,91.9253,91.9889,15100.0
2015-05-28 13:30:00,101.39,101.42,101.33,101.42,13800.0,91.9979,92.0252,91.9435,92.0252,13800.0
2015-05-28 13:40:00,101.42,101.46,101.41,101.42,16000.0,92.0252,92.0615,92.0161,92.0252,16000.0
2015-05-28 13:50:00,101.42,101.49,101.42,101.42,13500.0,92.0252,92.0887,92.0252,92.0252,13500.0
2015-05-28 14:00:00,101.43,101.44,101.39,101.41,25800.0,92.0342,92.0433,91.9979,92.0161,25800.0
2015-05-28 14:10:00,101.41,101.46,101.41,101.44,16200.0,92.0161,92.0615,92.0161,92.0433,16200.0
2015-05-28 14:20:00,101.45,101.59,101.45,101.59,42900.0,92.0524,92.1794,92.0524,92.1794,42900.0
2015-05-28 14:30:00,101.6,101.61,101.55,101.58,21500.0,92.1885,92.1976,92.1431,92.1703,21500.0
2015-05-28 14:40:00,101.58,101.6,101.56,101.56,15600.0,92.1703,92.1885,92.1522,92.1522,15600.0
2015-05-28 14:50:00,101.55,101.59,101.55,101.57,29400.0,92.1431,92.1794,92.1431,92.1613,29400.0
2015-05-28 15:00:00,101.57,101.62,101.56,101.58,21400.0,92.1613,92.2066,92.1522,92.1703,21400.0
2015-05-28 15:10:00,101.57,101.62,101.56,101.59,27800.0,92.1613,92.2066,92.1522,92.1794,27800.0
2015-05-28 15:20:00,101.58,101.59,101.48,101.5,20400.0,92.1703,92.1794,92.0796,92.0977,20400.0
2015-05-28 15:30:00,101.52,101.54,101.51,101.54,33400.0,92.1159,92.134,92.1068,92.134,33400.0
2015-05-28 15:40:00,101.55,101.59,101.52,101.57,16600.0,92.1431,92.1794,92.1159,92.1613,16600.0
2015-05-28 15:50:00,101.56,101.61,101.56,101.58,19800.0,92.1522,92.1976,92.1522,92.1703,19800.0
2015-05-29 09:30:00,101.57,101.57,101.29,101.34,34900.0,92.1613,92.1613,91.9072,91.9526,34900.0
2015-05-29 09:40:00,101.34,101.44,101.25,101.28,29000.0,91.9526,92.0433,91.8709,91.8981,29000.0
2015-05-29 09:50:00,101.27,101.4,101.27,101.34,11900.0,91.8891,92.007,91.8891,91.9526,11900.0
2015-05-29 10:00:00,101.35,101.36,101.2,101.2,11200.0,91.9616,91.9707,91.8255,91.8255,11200.0
2015-05-29 10:10:00,101.2,101.22,101.15,101.22,9200.0,91.8255,91.8437,91.7802,91.8437,9200.0
2015-05-29 10:20:00,101.21,101.31,101.16,101.16,7400.0,91.8346,91.9253,91.7892,91.7892,7400.0
2015-05-29 10:30:00,101.12,101.18,101.07,101.1,12900.0,91.7529,91.8074,91.7076,91.7348,12900.0
2015-05-29 10:40:00,101.11,101.14,100.87,100.88,16700.0,91.7439,91.7711,91.5261,91.5352,16700.0
2015-05-29 10:50:00,100.83,100.88,100.75,100.88,20700.0,91.4898,91.5352,91.4172,91.5352,20700.0
2015-05-29 11:00:00,100.88,100.93,100.83,100.91,37000.0,91.5352,91.5805,91.4898,91.5624,37000.0
2015-05-29 11:10:00,100.91,101.0,100.85,100.98,63800.0,91.5624,91.6441,91.508,91.6259,63800.0
2015-05-29 11:20:00,100.99,100.99,100.81,100.81,47100.0,91.635,91.635,91.4717,91.4717,47100.0
2015-05-29 11:30:00,100.78,100.86,100.77,100.84,28600.0,91.4444,91.517,91.4354,91.4989,28600.0
2015-05-29 11:40:00,100.87,101.1,100.87,101.07,6400.0,91.5261,91.7348,91.5261,91.7076,6400.0
2015-05-29 11:50:00,101.1,101.1,101.03,101.05,7300.0,91.7348,91.7348,91.6713,91.6894,7300.0
2015-05-29 12:00:00,101.06,101.17,101.06,101.14,19000.0,91.6985,91.7983,91.6985,91.7711,19000.0
2015-05-29 12:10:00,101.14,101.14,101.03,101.07,18800.0,91.7711,91.7711,91.6713,91.7076,18800.0
2015-05-29 12:20:00,101.07,101.19,101.06,101.17,7900.0,91.7076,91.8165,91.6985,91.7983,7900.0
2015-05-29 12:30:00,101.19,101.29,101.19,101.28,12900.0,91.8165,91.9072,91.8165,91.8981,12900.0
2015-05-29 12:40:00,101.29,101.3,101.25,101.26,38700.0,91.9072,91.9163,91.8709,91.88,38700.0
2015-05-29 12:50:00,101.25,101.25,101.18,101.18,8600.0,91.8709,91.8709,91.8074,91.8074,8600.0
2015-05-29 13:00:00,101.18,101.22,101.16,101.18,9000.0,91.8074,91.8437,91.7892,91.8074,9000.0
2015-05-29 13:10:00,101.19,101.26,101.17,101.24,46500.0,91.8165,91.88,91.7983,91.8618,46500.0
2015-05-29 13:20:00,101.27,101.31,101.27,101.29,10700.0,91.8891,91.9253,91.8891,91.9072,10700.0
2015-05-29 13:30:00,101.3,101.3,101.21,101.22,25900.0,91.9163,91.9163,91.8346,91.8437,25900.0
2015-05-29 13:40:00,101.23,101.27,101.22,101.24,19200.0,91.8528,91.8891,91.8437,91.8618,19200.0
2015-05-29 13:50:00,101.25,101.26,101.16,101.16,47000.0,91.8709,91.88,91.7892,91.7892,47000.0
2015-05-29 14:00:00,101.17,101.18,101.09,101.09,11700.0,91.7983,91.8074,91.7257,91.7257,11700.0
2015-05-29 14:10:00,101.09,101.09,101.01,101.01,59700.0,91.7257,91.7257,91.6531,91.6531,59700.0
2015-05-29 14:20:00,101.01,101.03,100.86,100.93,21900.0,91.6531,91.6713,91.517,91.5805,21900.0
2015-05-29 14:30:00,100.89,100.93,100.82,100.87,15200.0,91.5443,91.5805,91.4807,91.5261,15200.0
2015-05-29 14:40:00,100.86,100.86,100.71,100.74,32000.0,91.517,91.517,91.3809,91.4081,32000.0
2015-05-29 14:50:00,100.74,100.85,100.72,100.84,22600.0,91.4081,91.508,91.39,91.4989,22600.0
2015-05-29 15:00:00,100.83,100.96,100.8,100.94,48600.0,91.4898,91.6078,91.4626,91.5896,48600.0
2015-05-29 15:10:00,100.95,101.01,100.87,100.87,22400.0,91.5987,91.6531,91.5261,91.5261,22400.0
2015-05-29 15:20:00,100.89,101.0,100.86,100.98,28700.0,91.5443,91.6441,91.517,91.6259,28700.0
2015-05-29 15:30:00,100.99,101.04,100.91,100.96,28300.0,91.635,91.6804,91.5624,91.6078,28300.0
2015-05-29 15:40:00,100.96,101.06,100.96,100.96,68700.0,91.6078,91.6985,91.6078,91.6078,68700.0
2015-05-29 15:50:00,100.96,100.96,100.81,100.81,860200.0,91.6078,91.6078,91.4717,91.4717,860200.0
2015-06-01 09:30:00,101.16,101.31,100.91,101.01,66764.0,91.7892,91.9253,91.5624,91.6531,66764.0
2015-06-01 09:40:00,100.98,101.03,100.76,100.8,55526.0,91.6259,91.6713,91.4263,91.4626,55526.0
2015-06-01 09:50:00,100.78,100.85,100.68,100.85,27405.0,91.4444,91.508,91.3537,91.508,27405.0
2015-06-01 10:00:00,100.86,101.05,100.83,100.84,30900.0,91.517,91.6894,91.4898,91.4989,30900.0
2015-06-01 10:10:00,100.92,100.92,100.54,100.57,22259.0,91.5715,91.5715,91.2267,91.2539,22259.0
2015-06-01 10:20:00,100.59,100.77,100.57,100.77,28772.0,91.272,91.4354,91.2539,91.4354,28772.0
2015-06-01 10:30:00,100.71,100.83,100.62,100.75,36033.0,91.3809,91.4898,91.2993,91.4172,36033.0
2015-06-01 10:40:00,100.74,100.74,100.6,100.72,17154.0,91.4081,91.4081,91.2811,91.39,17154.0
2015-06-01 10:50:00,100.73,100.96,100.72,100.93,50007.0,91.3991,91.6078,91.39,91.5805,50007.0
2015-06-01 11:00:00,100.93,101.05,100.93,100.97,93354.0,91.5805,91.6894,91.5805,91.6168,93354.0
2015-06-01 11:10:00,100.97,101.01,100.91,100.93,40182.0,91.6168,91.6531,91.5624,91.5805,40182.0
2015-06-01 11:20:00,100.96,101.01,100.82,100.84,8585.0,91.6078,91.6531,91.4807,91.4989,8585.0
2015-06-01 11:30:00,100.84,100.9,100.82,100.86,10420.0,91.4989,91.5533,91.4807,91.517,10420.0
2015-06-01 11:40:00,100.87,100.92,100.84,100.87,6456.0,91.5261,91.5715,91.4989,91.5261,6456.0
2015-06-01 11:50:00,100.83,100.89,100.83,100.84,14587.0,91.4898,91.5443,91.4898,91.4989,14587.0
2015-06-01 12:00:00,100.84,100.97,100.84,100.95,13078.0,91.4989,91.6168,91.4989,91.5987,13078.0
2015-06-01 12:10:00,100.94,101.15,100.9,101.14,21590.0,91.5896,91.7802,91.5533,91.7711,21590.0
2015-06-01 12:20:00,101.15,101.24,101.1,101.2,56158.0,91.7802,91.8618,91.7348,91.8255,56158.0
2015-06-01 12:30:00,101.23,101.25,101.17,101.2,13680.0,91.8528,91.8709,91.7983,91.8255,13680.0
2015-06-01 12:40:00,101.18,101.21,101.17,101.2,8108.0,91.8074,91.8346,91.7983,91.8255,8108.0
2015-06-01 12:50:00,101.2,101.3,101.19,101.29,6936.0,91.8255,91.9163,91.8165,91.9072,6936.0
2015-06-01 13:00:00,101.29,101.33,101.25,101.26,25396.0,91.9072,91.9435,91.8709,91.88,25396.0
2015-06-01 13:10:00,101.26,101.3,101.19,101.2,48339.0,91.88,91.9163,91.8165,91.8255,48339.0
2015-06-01 13:20:00,101.21,101.27,101.2,101.27,33437.0,91.8346,91.8891,91.8255,91.8891,33437.0
2015-06-01 13:30:00,101.29,101.32,101.24,101.25,22173.0,91.9072,91.9344,91.8618,91.8709,22173.0
2015-06-01 13:40:00,101.28,101.31,101.24,101.28,18233.0,91.8981,91.9253,91.8618,91.8981,18233.0
2015-06-01 13:50:00,101.3,101.32,101.24,101.32,11218.0,91.9163,91.9344,91.8618,91.9344,11218.0
2015-06-01 14:00:00,101.33,101.35,101.27,101.3,20245.0,91.9435,91.9616,91.8891,91.9163,20245.0
2015-06-01 14:10:00,101.29,101.35,101.27,101.35,30882.0,91.9072,91.9616,91.8891,91.9616,30882.0
2015-06-01 14:20:00,101.33,101.42,101.32,101.4,15559.0,91.9435,92.0252,91.9344,92.007,15559.0
2015-06-01 14:30:00,101.4,101.43,101.32,101.33,24709.0,92.007,92.0342,91.9344,91.9435,24709.0
2015-06-01 14:40:00,101.34,101.41,101.3,101.36,35294.0,91.9526,92.0161,91.9163,91.9707,35294.0
2015-06-01 14:50:00,101.35,101.37,101.3,101.34,41487.0,91.9616,91.9798,91.9163,91.9526,41487.0
2015-06-01 15:00:00,101.36,101.41,101.35,101.4,16738.0,91.9707,92.0161,91.9616,92.007,16738.0
2015-06-01 15:10:00,101.4,101.4,101.34,101.35,54246.0,92.007,92.007,91.9526,91.9616,54246.0
2015-06-01 15:20:00,101.33,101.34,101.3,101.31,38433.0,91.9435,91.9526,91.9163,91.9253,38433.0
2015-06-01 15:30:00,101.31,101.31,101.14,101.17,25353.0,91.9253,91.9253,91.7711,91.7983,25353.0
2015-06-01 15:40:00,101.17,101.19,101.12,101.17,22173.0,91.7983,91.8165,91.7529,91.7983,22173.0
2015-06-01 15:50:00,101.15,101.16,101.06,101.11,32953.0,91.7802,91.7892,91.6985,91.7439,32953.0
2015-06-02 09:30:00,100.84,100.95,100.58,100.61,25555.0,91.4989,91.5987,91.263,91.2902,25555.0
2015-06-02 09:40:00,100.53,100.63,100.51,100.53,14308.0,91.2176,91.3083,91.1995,91.2176,14308.0
2015-06-02 09:50:00,100.52,100.76,100.48,100.74,36208.0,91.2085,91.4263,91.1722,91.4081,36208.0
2015-06-02 10:00:00,100.71,100.85,100.64,100.83,75699.0,91.3809,91.508,91.3174,91.4898,75699.0
2015-06-02 10:10:00,100.83,100.98,100.8,100.83,35226.0,91.4898,91.6259,91.4626,91.4898,35226.0
2015-06-02 10:20:00,100.84,100.97,100.84,100.87,20814.0,91.4989,91.6168,91.4989,91.5261,20814.0
2015-06-02 10:30:00,100.93,101.1,100.87,101.08,31008.0,91.5805,91.7348,91.5261,91.7167,31008.0
2015-06-02 10:40:00,101.08,101.15,101.07,101.13,4410.0,91.7167,91.7802,91.7076,91.762,4410.0
2015-06-02 10:50:00,101.12,101.13,101.02,101.04,25099.0,91.7529,91.762,91.6622,91.6804,25099.0
2015-06-02 11:00:00,100.99,101.11,100.95,101.11,38667.0,91.635,91.7439,91.5987,91.7439,38667.0
2015-06-02 11:10:00,101.11,101.14,100.98,100.98,15961.0,91.7439,91.7711,91.6259,91.6259,15961.0
2015-06-02 11:20:00,100.98,101.03,100.96,101.0,7085.0,91.6259,91.6713,91.6078,91.6441,7085.0
2015-06-02 11:30:00,100.97,101.05,100.96,101.03,12645.0,91.6168,91.6894,91.6078,91.6713,12645.0
2015-06-02 11:40:00,101.05,101.07,101.04,101.07,9399.0,91.6894,91.7076,91.6804,91.7076,9399.0
2015-06-02 11:50:00,101.07,101.11,101.05,101.11,6988.0,91.7076,91.7439,91.6894,91.7439,6988.0
2015-06-02 12:00:00,101.12,101.4,101.09,101.36,52889.0,91.7529,92.007,91.7257,91.9707,52889.0
2015-06-02 12:10:00,101.36,101.37,101.28,101.28,6969.0,91.9707,91.9798,91.8981,91.8981,6969.0
2015-06-02 12:20:00,101.32,101.34,101.3,101.3,6655.0,91.9344,91.9526,91.9163,91.9163,6655.0
2015-06-02 12:30:00,101.31,101.33,101.29,101.32,5213.0,91.9253,91.9435,91.9072,91.9344,5213.0
2015-06-02 12:40:00,101.32,101.39,101.29,101.38,12889.0,91.9344,91.9979,91.9072,91.9889,12889.0
2015-06-02 12:50:00,101.39,101.45,101.38,101.44,22619.0,91.9979,92.0524,91.9889,92.0433,22619.0
2015-06-02 13:00:00,101.42,101.47,101.39,101.4,32012.0,92.0252,92.0705,91.9979,92.007,32012.0
2015-06-02 13:10:00,101.41,101.44,101.4,101.44,7817.0,92.0161,92.0433,92.007,92.0433,7817.0
2015-06-02 13:20:00,101.44,101.51,101.42,101.42,18578.0,92.0433,92.1068,92.0252,92.0252,18578.0
2015-06-02 13:30:00,101.45,101.45,101.38,101.41,15361.0,92.0524,92.0524,91.9889,92.0161,15361.0
2015-06-02 13:40:00,101.42,101.45,101.41,101.44,13061.0,92.0252,92.0524,92.0161,92.0433,13061.0
2015-06-02 13:50:00,101.43,101.5,101.42,101.48,10474.0,92.0342,92.0977,92.0252,92.0796,10474.0
2015-06-02 14:00:00,101.47,101.48,101.45,101.47,20514.0,92.0705,92.0796,92.0524,92.0705,20514.0
2015-06-02 14:10:00,101.44,101.44,101.28,101.28,12076.0,92.0433,92.0433,91.8981,91.8981,12076.0
2015-06-02 14:20:00,101.28,101.34,101.28,101.3,2884.0,91.8981,91.9526,91.8981,91.9163,2884.0
2015-06-02 14:30:00,101.3,101.33,101.22,101.22,32035.0,91.9163,91.9435,91.8437,91.8437,32035.0
2015-06-02 14:40:00,101.21,101.21,101.13,101.14,19115.0,91.8346,91.8346,91.762,91.7711,19115.0
2015-06-02 14:50:00,101.13,101.22,101.1,101.22,11804.0,91.762,91.8437,91.7348,91.8437,11804.0
2015-06-02 15:00:00,101.21,101.22,101.06,101.14,20183.0,91.8346,91.8437,91.6985,91.7711,20183.0
2015-06-02 15:10:00,101.14,101.17,101.1,101.13,25545.0,91.7711,91.7983,91.7348,91.762,25545.0
2015-06-02 15:20:00,101.14,101.16,101.08,101.1,43393.0,91.7711,91.7892,91.7167,91.7348,43393.0
2015-06-02 15:30:00,101.09,101.18,101.05,101.13,30511.0,91.7257,91.8074,91.6894,91.762,30511.0
2015-06-02 15:40:00,101.11,101.14,101.02,101.08,38977.0,91.7439,91.7711,91.6622,91.7167,38977.0
2015-06-02 15:50:00,101.07,101.11,101.04,101.06,59001.0,91.7076,91.7439,91.6804,91.6985,59001.0
2015-06-03 09:30:00,101.44,101.46,101.1,101.19,34225.0,92.0433,92.0615,91.7348,91.8165,34225.0
2015-06-03 09:40:00,101.13,101.36,101.13,101.32,8570.0,91.762,91.9707,91.762,91.9344,8570.0
2015-06-03 09:50:00,101.31,101.37,101.24,101.36,16965.0,91.9253,91.9798,91.8618,91.9707,16965.0
2015-06-03 10:00:00,101.36,101.36,101.2,101.3,27816.0,91.9707,91.9707,91.8255,91.9163,27816.0
2015-06-03 10:10:00,101.36,101.59,101.36,101.53,17357.0,91.9707,92.1794,91.9707,92.125,17357.0
2015-06-03 10:20:00,101.56,101.66,101.56,101.63,11298.0,92.1522,92.2429,92.1522,92.2157,11298.0
2015-06-03 10:30:00,101.68,101.71,101.62,101.64,13242.0,92.2611,92.2883,92.2066,92.2248,13242.0
2015-06-03 10:40:00,101.62,101.68,101.57,101.68,24556.0,92.2066,92.2611,92.1613,92.2611,24556.0
2015-06-03 10:50:00,101.67,101.69,101.63,101.67,17599.0,92.252,92.2701,92.2157,92.252,17599.0
2015-06-03 11:00:00,101.66,101.7,101.59,101.61,13883.0,92.2429,92.2792,92.1794,92.1976,13883.0
2015-06-03 11:10:00,101.62,101.65,101.59,101.65,14241.0,92.2066,92.2339,92.1794,92.2339,14241.0
2015-06-03 11:20:00,101.66,101.66,101.51,101.51,22260.0,92.2429,92.2429,92.1068,92.1068,22260.0
2015-06-03 11:30:00,101.53,101.6,101.52,101.52,15784.0,92.125,92.1885,92.1159,92.1159,15784.0
2015-06-03 11:40:00,101.52,101.52,101.37,101.37,74987.0,92.1159,92.1159,91.9798,91.9798,74987.0
2015-06-03 11:50:00,101.36,101.39,101.29,101.39,417734.0,91.9707,91.9979,91.9072,91.9979,417734.0
2015-06-03 12:00:00,101.39,101.43,101.32,101.37,19148.0,91.9979,92.0342,91.9344,91.9798,19148.0
2015-06-03 12:10:00,101.41,101.41,101.28,101.28,6826.0,92.0161,92.0161,91.8981,91.8981,6826.0
2015-06-03 12:20:00,101.28,101.3,101.19,101.27,12665.0,91.8981,91.9163,91.8165,91.8891,12665.0
2015-06-03 12:30:00,101.27,101.31,101.21,101.31,14774.0,91.8891,91.9253,91.8346,91.9253,14774.0
2015-06-03 12:40:00,101.31,101.31,101.2,101.25,7993.0,91.9253,91.9253,91.8255,91.8709,7993.0
2015-06-03 12:50:00,101.25,101.3,101.17,101.3,9981.0,91.8709,91.9163,91.7983,91.9163,9981.0
2015-06-03 13:00:00,101.31,101.34,101.26,101.3,10309.0,91.9253,91.9526,91.88,91.9163,10309.0
2015-06-03 13:10:00,101.29,101.37,101.29,101.34,8312.0,91.9072,91.9798,91.9072,91.9526,8312.0
2015-06-03 13:20:00,101.36,101.36,101.27,101.34,21441.0,91.9707,91.9707,91.8891,91.9526,21441.0
2015-06-03 13:30:00,101.33,101.35,101.27,101.32,16283.0,91.9435,91.9616,91.8891,91.9344,16283.0
2015-06-03 13:40:00,101.33,101.36,101.29,101.31,19531.0,91.9435,91.9707,91.9072,91.9253,19531.0
2015-06-03 13:50:00,101.35,101.38,101.34,101.36,38228.0,91.9616,91.9889,91.9526,91.9707,38228.0
2015-06-03 14:00:00,101.38,101.46,101.38,101.41,7073.0,91.9889,92.0615,91.9889,92.0161,7073.0
2015-06-03 14:10:00,101.42,101.5,101.42,101.47,16917.0,92.0252,92.0977,92.0252,92.0705,16917.0
2015-06-03 14:20:00,101.49,101.53,101.48,101.49,19639.0,92.0887,92.125,92.0796,92.0887,19639.0
2015-06-03 14:30:00,101.51,101.51,101.44,101.47,19450.0,92.1068,92.1068,92.0433,92.0705,19450.0
2015-06-03 14:40:00,101.47,101.49,101.44,101.44,14567.0,92.0705,92.0887,92.0433,92.0433,14567.0
2015-06-03 14:50:00,101.44,101.47,101.39,101.41,11707.0,92.0433,92.0705,91.9979,92.0161,11707.0
2015-06-03 15:00:00,101.42,101.46,101.37,101.43,26798.0,92.0252,92.0615,91.9798,92.0342,26798.0
2015-06-03 15:10:00,101.43,101.47,101.31,101.34,27704.0,92.0342,92.0705,91.9253,91.9526,27704.0
2015-06-03 15:20:00,101.34,101.38,101.31,101.34,17190.0,91.9526,91.9889,91.9253,91.9526,17190.0
2015-06-03 15:30:00,101.34,101.43,101.32,101.42,21985.0,91.9526,92.0342,91.9344,92.0252,21985.0
2015-06-03 15:40:00,101.42,101.42,101.35,101.35,17468.0,92.0252,92.0252,91.9616,91.9616,17468.0
2015-06-03 15:50:00,101.34,101.38,101.31,101.38,80735.0,91.9526,91.9889,91.9253,91.9889,80735.0
2015-06-04 09:30:00,100.94,101.05,100.8,100.95,26027.0,91.5896,91.6894,91.4626,91.5987,26027.0
2015-06-04 09:40:00,101.02,101.15,100.94,100.97,20903.0,91.6622,91.7802,91.5896,91.6168,20903.0
2015-06-04 09:50:00,100.96,101.16,100.9,101.15,19461.0,91.6078,91.7892,91.5533,91.7802,19461.0
2015-06-04 10:00:00,101.14,101.32,101.13,101.24,30439.0,91.7711,91.9344,91.762,91.8618,30439.0
2015-06-04 10:10:00,101.26,101.3,101.17,101.19,19604.0,91.88,91.9163,91.7983,91.8165,19604.0
2015-06-04 10:20:00,101.24,101.24,101.08,101.11,21934.0,91.8618,91.8618,91.7167,91.7439,21934.0
2015-06-04 10:30:00,101.1,101.1,100.9,100.99,21258.0,91.7348,91.7348,91.5533,91.635,21258.0
2015-06-04 10:40:00,101.03,101.12,101.01,101.08,24491.0,91.6713,91.7529,91.6531,91.7167,24491.0
2015-06-04 10:50:00,101.08,101.1,100.92,100.93,16536.0,91.7167,91.7348,91.5715,91.5805,16536.0
2015-06-04 11:00:00,100.92,100.95,100.77,100.81,13412.0,91.5715,91.5987,91.4354,91.4717,13412.0
2015-06-04 11:10:00,100.81,101.04,100.77,100.91,27458.0,91.4717,91.6804,91.4354,91.5624,27458.0
2015-06-04 11:20:00,100.94,101.02,100.87,100.91,10560.0,91.5896,91.6622,91.5261,91.5624,10560.0
2015-06-04 11:30:00,100.91,100.91,100.76,100.82,14471.0,91.5624,91.5624,91.4263,91.4807,14471.0
2015-06-04 11:40:00,100.83,100.9,100.71,100.74,11258.0,91.4898,91.5533,91.3809,91.4081,11258.0
2015-06-04 11:50:00,100.79,100.86,100.71,100.81,28245.0,91.4535,91.517,91.3809,91.4717,28245.0
2015-06-04 12:00:00,100.79,100.85,100.76,100.84,20903.0,91.4535,91.508,91.4263,91.4989,20903.0
2015-06-04 12:10:00,100.84,100.87,100.8,100.83,11117.0,91.4989,91.5261,91.4626,91.4898,11117.0
2015-06-04 12:20:00,100.8,100.82,100.77,100.8,45235.0,91.4626,91.4807,91.4354,91.4626,45235.0
2015-06-04 12:30:00,100.79,100.88,100.76,100.86,29241.0,91.4535,91.5352,91.4263,91.517,29241.0
2015-06-04 12:40:00,100.86,100.86,100.78,100.85,20363.0,91.517,91.517,91.4444,91.508,20363.0
2015-06-04 12:50:00,100.83,100.83,100.74,100.74,6801.0,91.4898,91.4898,91.4081,91.4081,6801.0
2015-06-04 13:00:00,100.74,100.75,100.55,100.58,16847.0,91.4081,91.4172,91.2357,91.263,16847.0
2015-06-04 13:10:00,100.59,100.66,100.41,100.46,28064.0,91.272,91.3356,91.1087,91.1541,28064.0
2015-06-04 13:20:00,100.45,100.49,100.39,100.45,8633.0,91.145,91.1813,91.0906,91.145,8633.0
2015-06-04 13:30:00,100.44,100.49,100.39,100.49,9597.0,91.1359,91.1813,91.0906,91.1813,9597.0
2015-06-04 13:40:00,100.48,100.49,100.39,100.39,7714.0,91.1722,91.1813,91.0906,91.0906,7714.0
2015-06-04 13:50:00,100.39,100.44,100.38,100.41,5370.0,91.0906,91.1359,91.0815,91.1087,5370.0
2015-06-04 14:00:00,100.4,100.44,100.33,100.39,25411.0,91.0996,91.1359,91.0361,91.0906,25411.0
2015-06-04 14:10:00,100.4,100.54,100.36,100.5,15213.0,91.0996,91.2267,91.0633,91.1904,15213.0
2015-06-04 14:20:00,100.5,100.6,100.49,100.5,11925.0,91.1904,91.2811,91.1813,91.1904,11925.0
2015-06-04 14:30:00,100.51,100.52,100.44,100.49,67244.0,91.1995,91.2085,91.1359,91.1813,67244.0
2015-06-04 14:40:00,100.48,100.56,100.47,100.49,44748.0,91.1722,91.2448,91.1632,91.1813,44748.0
2015-06-04 14:50:00,100.51,100.55,100.47,100.51,30055.0,91.1995,91.2357,91.1632,91.1995,30055.0
2015-06-04 15:00:00,100.53,100.61,100.51,100.56,14907.0,91.2176,91.2902,91.1995,91.2448,14907.0
2015-06-04 15:10:00,100.56,100.56,100.4,100.44,22635.0,91.2448,91.2448,91.0996,91.1359,22635.0
2015-06-04 15:20:00,100.43,100.46,100.38,100.41,17371.0,91.1269,91.1541,91.0815,91.1087,17371.0
2015-06-04 15:30:00,100.39,100.42,100.36,100.41,10345.0,91.0906,91.1178,91.0633,91.1087,10345.0
2015-06-04 15:40:00,100.42,100.46,100.4,100.42,8691.0,91.1178,91.1541,91.0996,91.1178,8691.0
2015-06-04 15:50:00,100.4,100.52,100.35,100.51,126160.0,91.0996,91.2085,91.0543,91.1995,126160.0
2015-06-05 09:30:00,100.47,100.47,99.96,99.96,37805.0,91.1632,91.1632,90.7004,90.7004,37805.0
2015-06-05 09:40:00,99.93,100.04,99.82,99.95,37676.0,90.6732,90.773,90.5734,90.6913,37676.0
2015-06-05 09:50:00,99.94,100.19,99.94,100.15,27646.0,90.6823,90.9091,90.6823,90.8728,27646.0
2015-06-05 10:00:00,100.21,100.45,100.21,100.33,39481.0,90.9272,91.145,90.9272,91.0361,39481.0
2015-06-05 10:10:00,100.3,100.37,100.24,100.35,18270.0,91.0089,91.0724,90.9545,91.0543,18270.0
2015-06-05 10:20:00,100.37,100.51,100.35,100.41,22610.0,91.0724,91.1995,91.0543,91.1087,22610.0
2015-06-05 10:30:00,100.42,100.6,100.41,100.56,16911.0,91.1178,91.2811,91.1087,91.2448,16911.0
2015-06-05 10:40:00,100.58,100.59,100.31,100.34,18891.0,91.263,91.272,91.018,91.0452,18891.0
2015-06-05 10:50:00,100.33,100.37,100.23,100.33,37831.0,91.0361,91.0724,90.9454,91.0361,37831.0
2015-06-05 11:00:00,100.33,100.43,100.31,100.38,7425.0,91.0361,91.1269,91.018,91.0815,7425.0
2015-06-05 11:10:00,100.39,100.45,100.35,100.44,6451.0,91.0906,91.145,91.0543,91.1359,6451.0
2015-06-05 11:20:00,100.43,100.51,100.39,100.48,9474.0,91.1269,91.1995,91.0906,91.1722,9474.0
2015-06-05 11:30:00,100.45,100.48,100.33,100.4,21505.0,91.145,91.1722,91.0361,91.0996,21505.0
2015-06-05 11:40:00,100.42,100.43,100.33,100.39,4734.0,91.1178,91.1269,91.0361,91.0906,4734.0
2015-06-05 11:50:00,100.35,100.44,100.34,100.42,6472.0,91.0543,91.1359,91.0452,91.1178,6472.0
2015-06-05 12:00:00,100.42,100.42,100.35,100.39,7215.0,91.1178,91.1178,91.0543,91.0906,7215.0
2015-06-05 12:10:00,100.4,100.41,100.36,100.41,6144.0,91.0996,91.1087,91.0633,91.1087,6144.0
2015-06-05 12:20:00,100.4,100.4,100.26,100.27,32122.0,91.0996,91.0996,90.9726,90.9817,32122.0
2015-06-05 12:30:00,100.25,100.28,100.23,100.26,13089.0,90.9635,90.9908,90.9454,90.9726,13089.0
2015-06-05 12:40:00,100.24,100.41,100.2,100.34,26738.0,90.9545,91.1087,90.9182,91.0452,26738.0
2015-06-05 12:50:00,100.37,100.43,100.37,100.42,9322.0,91.0724,91.1269,91.0724,91.1178,9322.0
2015-06-05 13:00:00,100.42,100.44,100.4,100.42,8904.0,91.1178,91.1359,91.0996,91.1178,8904.0
2015-06-05 13:10:00,100.41,100.41,100.35,100.41,6662.0,91.1087,91.1087,91.0543,91.1087,6662.0
2015-06-05 13:20:00,100.42,100.45,100.37,100.45,9222.0,91.1178,91.145,91.0724,91.145,9222.0
2015-06-05 13:30:00,100.44,100.51,100.42,100.47,15753.0,91.1359,91.1995,91.1178,91.1632,15753.0
2015-06-05 13:40:00,100.45,100.45,100.38,100.38,6650.0,91.145,91.145,91.0815,91.0815,6650.0
2015-06-05 13:50:00,100.38,100.43,100.38,100.41,4503.0,91.0815,91.1269,91.0815,91.1087,4503.0
2015-06-05 14:00:00,100.43,100.48,100.41,100.47,15149.0,91.1269,91.1722,91.1087,91.1632,15149.0
2015-06-05 14:10:00,100.47,100.55,100.47,100.54,8448.0,91.1632,91.2357,91.1632,91.2267,8448.0
2015-06-05 14:20:00,100.54,100.54,100.43,100.47,17229.0,91.2267,91.2267,91.1269,91.1632,17229.0
2015-06-05 14:30:00,100.47,100.5,100.44,100.47,40135.0,91.1632,91.1904,91.1359,91.1632,40135.0
2015-06-05 14:40:00,100.47,100.48,100.39,100.41,47307.0,91.1632,91.1722,91.0906,91.1087,47307.0
2015-06-05 14:50:00,100.42,100.53,100.42,100.47,15122.0,91.1178,91.2176,91.1178,91.1632,15122.0
2015-06-05 15:00:00,100.46,100.51,100.43,100.44,24790.0,91.1541,91.1995,91.1269,91.1359,24790.0
2015-06-05 15:10:00,100.45,100.47,100.39,100.4,18827.0,91.145,91.1632,91.0906,91.0996,18827.0
2015-06-05 15:20:00,100.39,100.4,100.33,100.35,8381.0,91.0906,91.0996,91.0361,91.0543,8381.0
2015-06-05 15:30:00,100.35,100.42,100.28,100.31,16772.0,91.0543,91.1178,90.9908,91.018,16772.0
2015-06-05 15:40:00,100.27,100.35,100.25,100.34,19152.0,90.9817,91.0543,90.9635,91.0452,19152.0
2015-06-05 15:50:00,100.35,100.4,100.32,100.34,79701.0,91.0543,91.0996,91.0271,91.0452,79701.0
2015-06-08 09:30:00,100.25,100.34,100.14,100.21,34504.0,90.9635,91.0452,90.8637,90.9272,34504.0
2015-06-08 09:40:00,100.23,100.23,100.1,100.16,15885.0,90.9454,90.9454,90.8274,90.8819,15885.0
2015-06-08 09:50:00,100.14,100.14,99.99,100.06,18282.0,90.8637,90.8637,90.7276,90.7911,18282.0
2015-06-08 10:00:00,100.03,100.1,99.95,100.05,17423.0,90.7639,90.8274,90.6913,90.7821,17423.0
2015-06-08 10:10:00,100.05,100.1,100.0,100.02,47852.0,90.7821,90.8274,90.7367,90.7548,47852.0
2015-06-08 10:20:00,99.99,100.09,99.99,100.05,182122.0,90.7276,90.8184,90.7276,90.7821,182122.0
2015-06-08 10:30:00,100.02,100.1,99.98,100.04,48610.0,90.7548,90.8274,90.7185,90.773,48610.0
2015-06-08 10:40:00,100.04,100.1,99.99,100.0,4702.0,90.773,90.8274,90.7276,90.7367,4702.0
2015-06-08 10:50:00,100.03,100.03,99.94,99.97,8806.0,90.7639,90.7639,90.6823,90.7095,8806.0
2015-06-08 11:00:00,99.97,100.06,99.92,100.03,11565.0,90.7095,90.7911,90.6641,90.7639,11565.0
2015-06-08 11:10:00,100.03,100.05,99.96,100.04,6789.0,90.7639,90.7821,90.7004,90.773,6789.0
2015-06-08 11:20:00,100.07,100.11,99.95,99.95,22481.0,90.8002,90.8365,90.6913,90.6913,22481.0
2015-06-08 11:30:00,99.92,99.98,99.91,99.95,10510.0,90.6641,90.7185,90.655,90.6913,10510.0
2015-06-08 11:40:00,99.94,99.98,99.89,99.94,9363.0,90.6823,90.7185,90.6369,90.6823,9363.0
2015-06-08 11:50:00,99.91,99.91,99.84,99.87,10611.0,90.655,90.655,90.5915,90.6187,10611.0
2015-06-08 12:00:00,99.88,99.9,99.82,99.9,11557.0,90.6278,90.646,90.5734,90.646,11557.0
2015-06-08 12:10:00,99.91,99.93,99.87,99.91,6723.0,90.655,90.6732,90.6187,90.655,6723.0
2015-06-08 12:20:00,99.9,99.92,99.87,99.89,14842.0,90.646,90.6641,90.6187,90.6369,14842.0
2015-06-08 12:30:00,99.88,99.92,99.85,99.86,7671.0,90.6278,90.6641,90.6006,90.6097,7671.0
2015-06-08 12:40:00,99.87,99.87,99.78,99.78,3135.0,90.6187,90.6187,90.5371,90.5371,3135.0
2015-06-08 12:50:00,99.78,99.81,99.7,99.71,84403.0,90.5371,90.5643,90.4645,90.4736,84403.0
2015-06-08 13:00:00,99.68,99.73,99.68,99.71,7877.0,90.4463,90.4917,90.4463,90.4736,7877.0
2015-06-08 13:10:00,99.71,99.71,99.64,99.66,14313.0,90.4736,90.4736,90.41,90.4282,14313.0
2015-06-08 13:20:00,99.66,99.71,99.64,99.64,12680.0,90.4282,90.4736,90.41,90.41,12680.0
2015-06-08 13:30:00,99.63,99.63,99.51,99.54,25901.0,90.401,90.401,90.2921,90.3193,25901.0
2015-06-08 13:40:00,99.54,99.64,99.54,99.63,6634.0,90.3193,90.41,90.3193,90.401,6634.0
2015-06-08 13:50:00,99.64,99.69,99.59,99.64,22042.0,90.41,90.4554,90.3647,90.41,22042.0
2015-06-08 14:00:00,99.65,99.65,99.55,99.55,40788.0,90.4191,90.4191,90.3284,90.3284,40788.0
2015-06-08 14:10:00,99.56,99.61,99.55,99.6,51925.0,90.3375,90.3828,90.3284,90.3737,51925.0
2015-06-08 14:20:00,99.59,99.7,99.59,99.69,24378.0,90.3647,90.4645,90.3647,90.4554,24378.0
2015-06-08 14:30:00,99.73,99.88,99.73,99.84,26574.0,90.4917,90.6278,90.4917,90.5915,26574.0
2015-06-08 14:40:00,99.81,99.9,99.81,99.87,18495.0,90.5643,90.646,90.5643,90.6187,18495.0
2015-06-08 14:50:00,99.87,99.96,99.86,99.89,22353.0,90.6187,90.7004,90.6097,90.6369,22353.0
2015-06-08 15:00:00,99.89,99.89,99.82,99.85,13356.0,90.6369,90.6369,90.5734,90.6006,13356.0
2015-06-08 15:10:00,99.82,99.83,99.76,99.82,16651.0,90.5734,90.5824,90.5189,90.5734,16651.0
2015-06-08 15:20:00,99.82,99.84,99.7,99.75,12462.0,90.5734,90.5915,90.4645,90.5099,12462.0
2015-06-08 15:30:00,99.76,99.79,99.66,99.67,16641.0,90.5189,90.5461,90.4282,90.4373,16641.0
2015-06-08 15:40:00,99.66,99.74,99.66,99.72,33452.0,90.4282,90.5008,90.4282,90.4826,33452.0
2015-06-08 15:50:00,99.71,99.74,99.55,99.55,32661.0,90.4736,90.5008,90.3284,90.3284,32661.0
2015-06-09 09:30:00,99.59,99.68,99.49,99.53,34578.0,90.3647,90.4463,90.2739,90.3102,34578.0
2015-06-09 09:40:00,99.45,99.51,99.24,99.31,17064.0,90.2376,90.2921,90.0471,90.1106,17064.0
2015-06-09 09:50:00,99.32,99.34,99.19,99.24,23633.0,90.1197,90.1378,90.0017,90.0471,23633.0
2015-06-09 10:00:00,99.22,99.26,99.1,99.26,28586.0,90.0289,90.0652,89.9201,90.0652,28586.0
2015-06-09 10:10:00,99.3,99.33,99.2,99.2,11705.0,90.1015,90.1288,90.0108,90.0108,11705.0
2015-06-09 10:20:00,99.17,99.23,99.05,99.08,10192.0,89.9836,90.038,89.8747,89.9019,10192.0
2015-06-09 10:30:00,99.06,99.23,99.0,99.23,32337.0,89.8838,90.038,89.8293,90.038,32337.0
2015-06-09 10:40:00,99.23,99.31,99.22,99.28,22715.0,90.038,90.1106,90.0289,90.0834,22715.0
2015-06-09 10:50:00,99.27,99.44,99.27,99.44,36220.0,90.0743,90.2286,90.0743,90.2286,36220.0
2015-06-09 11:00:00,99.44,99.53,99.42,99.44,22416.0,90.2286,90.3102,90.2104,90.2286,22416.0
2015-06-09 11:10:00,99.46,99.5,99.37,99.43,15702.0,90.2467,90.283,90.1651,90.2195,15702.0
2015-06-09 11:20:00,99.43,99.49,99.39,99.47,12384.0,90.2195,90.2739,90.1832,90.2558,12384.0
2015-06-09 11:30:00,99.47,99.63,99.47,99.58,23032.0,90.2558,90.401,90.2558,90.3556,23032.0
2015-06-09 11:40:00,99.59,99.61,99.55,99.56,21392.0,90.3647,90.3828,90.3284,90.3375,21392.0
2015-06-09 11:50:00,99.56,99.57,99.49,99.54,19160.0,90.3375,90.3465,90.2739,90.3193,19160.0
2015-06-09 12:00:00,99.55,99.57,99.5,99.54,16572.0,90.3284,90.3465,90.283,90.3193,16572.0
2015-06-09 12:10:00,99.54,99.54,99.4,99.43,16316.0,90.3193,90.3193,90.1923,90.2195,16316.0
2015-06-09 12:20:00,99.44,99.51,99.43,99.48,14564.0,90.2286,90.2921,90.2195,90.2649,14564.0
2015-06-09 12:30:00,99.47,99.52,99.45,99.5,18168.0,90.2558,90.3012,90.2376,90.283,18168.0
2015-06-09 12:40:00,99.53,99.57,99.5,99.53,18956.0,90.3102,90.3465,90.283,90.3102,18956.0
2015-06-09 12:50:00,99.53,99.62,99.52,99.61,42986.0,90.3102,90.3919,90.3012,90.3828,42986.0
2015-06-09 13:00:00,99.62,99.72,99.62,99.68,12155.0,90.3919,90.4826,90.3919,90.4463,12155.0
2015-06-09 13:10:00,99.68,99.7,99.64,99.68,5725.0,90.4463,90.4645,90.41,90.4463,5725.0
2015-06-09 13:20:00,99.69,99.73,99.69,99.73,25649.0,90.4554,90.4917,90.4554,90.4917,25649.0
2015-06-09 13:30:00,99.73,99.74,99.67,99.68,7113.0,90.4917,90.5008,90.4373,90.4463,7113.0
2015-06-09 13:40:00,99.66,99.67,99.57,99.58,17388.0,90.4282,90.4373,90.3465,90.3556,17388.0
2015-06-09 13:50:00,99.58,99.61,99.54,99.55,14941.0,90.3556,90.3828,90.3193,90.3284,14941.0
2015-06-09 14:00:00,99.56,99.64,99.53,99.64,15040.0,90.3375,90.41,90.3102,90.41,15040.0
2015-06-09 14:10:00,99.6,99.63,99.54,99.58,31660.0,90.3737,90.401,90.3193,90.3556,31660.0
2015-06-09 14:20:00,99.58,99.65,99.58,99.64,6291.0,90.3556,90.4191,90.3556,90.41,6291.0
2015-06-09 14:30:00,99.65,99.71,99.64,99.7,26237.0,90.4191,90.4736,90.41,90.4645,26237.0
2015-06-09 14:40:00,99.71,99.74,99.67,99.69,8344.0,90.4736,90.5008,90.4373,90.4554,8344.0
2015-06-09 14:50:00,99.67,99.69,99.56,99.6,16845.0,90.4373,90.4554,90.3375,90.3737,16845.0
2015-06-09 15:00:00,99.58,99.61,99.5,99.52,12698.0,90.3556,90.3828,90.283,90.3012,12698.0
2015-06-09 15:10:00,99.49,99.54,99.46,99.52,18518.0,90.2739,90.3193,90.2467,90.3012,18518.0
2015-06-09 15:20:00,99.51,99.53,99.39,99.44,9018.0,90.2921,90.3102,90.1832,90.2286,9018.0
2015-06-09 15:30:00,99.43,99.49,99.36,99.47,34429.0,90.2195,90.2739,90.156,90.2558,34429.0
2015-06-09 15:40:00,99.49,99.5,99.43,99.5,17556.0,90.2739,90.283,90.2195,90.283,17556.0
2015-06-09 15:50:00,99.51,99.58,99.47,99.47,18241.0,90.2921,90.3556,90.2558,90.2558,18241.0
2015-06-10 09:30:00,99.85,100.02,99.79,99.97,28663.0,90.6006,90.7548,90.5461,90.7095,28663.0
2015-06-10 09:40:00,99.95,100.09,99.91,100.04,4886.0,90.6913,90.8184,90.655,90.773,4886.0
2015-06-10 09:50:00,100.04,100.12,100.02,100.03,31186.0,90.773,90.8456,90.7548,90.7639,31186.0
2015-06-10 10:00:00,100.03,100.22,100.03,100.17,12915.0,90.7639,90.9363,90.7639,90.8909,12915.0
2015-06-10 10:10:00,100.19,100.21,100.1,100.18,18334.0,90.9091,90.9272,90.8274,90.9,18334.0
2015-06-10 10:20:00,100.18,100.22,100.16,100.18,22337.0,90.9,90.9363,90.8819,90.9,22337.0
2015-06-10 10:30:00,100.2,100.35,100.18,100.29,50756.0,90.9182,91.0543,90.9,90.9998,50756.0
2015-06-10 10:40:00,100.27,100.33,100.26,100.32,17934.0,90.9817,91.0361,90.9726,91.0271,17934.0
2015-06-10 10:50:00,100.31,100.41,100.28,100.4,34858.0,91.018,91.1087,90.9908,91.0996,34858.0
2015-06-10 11:00:00,100.4,100.42,100.35,100.36,19932.0,91.0996,91.1178,91.0543,91.0633,19932.0
2015-06-10 11:10:00,100.37,100.76,100.37,100.65,54087.0,91.0724,91.4263,91.0724,91.3265,54087.0
2015-06-10 11:20:00,100.64,100.66,100.56,100.63,12244.0,91.3174,91.3356,91.2448,91.3083,12244.0
2015-06-10 11:30:00,100.63,100.66,100.6,100.65,11349.0,91.3083,91.3356,91.2811,91.3265,11349.0
2015-06-10 11:40:00,100.66,100.67,100.62,100.62,11423.0,91.3356,91.3446,91.2993,91.2993,11423.0
2015-06-10 11:50:00,100.62,100.71,100.6,100.66,17291.0,91.2993,91.3809,91.2811,91.3356,17291.0
2015-06-10 12:00:00,100.64,100.74,100.64,100.66,12844.0,91.3174,91.4081,91.3174,91.3356,12844.0
2015-06-10 12:10:00,100.66,100.72,100.66,100.7,21678.0,91.3356,91.39,91.3356,91.3719,21678.0
2015-06-10 12:20:00,100.72,100.73,100.7,100.7,8791.0,91.39,91.3991,91.3719,91.3719,8791.0
2015-06-10 12:30:00,100.7,100.76,100.67,100.67,12117.0,91.3719,91.4263,91.3446,91.3446,12117.0
2015-06-10 12:40:00,100.69,100.72,100.68,100.71,13525.0,91.3628,91.39,91.3537,91.3809,13525.0
2015-06-10 12:50:00,100.71,100.76,100.7,100.74,6541.0,91.3809,91.4263,91.3719,91.4081,6541.0
2015-06-10 13:00:00,100.74,100.77,100.73,100.77,29375.0,91.4081,91.4354,91.3991,91.4354,29375.0
2015-06-10 13:10:00,100.77,100.77,100.66,100.66,18477.0,91.4354,91.4354,91.3356,91.3356,18477.0
2015-06-10 13:20:00,100.65,100.69,100.64,100.66,14429.0,91.3265,91.3628,91.3174,91.3356,14429.0
2015-06-10 13:30:00,100.65,100.7,100.62,100.69,11000.0,91.3265,91.3719,91.2993,91.3628,11000.0
2015-06-10 13:40:00,100.68,100.69,100.65,100.67,12010.0,91.3537,91.3628,91.3265,91.3446,12010.0
2015-06-10 13:50:00,100.67,100.7,100.65,100.7,10684.0,91.3446,91.3719,91.3265,91.3719,10684.0
2015-06-10 14:00:00,100.7,100.83,100.7,100.79,15123.0,91.3719,91.4898,91.3719,91.4535,15123.0
2015-06-10 14:10:00,100.78,100.82,100.74,100.82,10389.0,91.4444,91.4807,91.4081,91.4807,10389.0
2015-06-10 14:20:00,100.82,100.86,100.82,100.83,13906.0,91.4807,91.517,91.4807,91.4898,13906.0
2015-06-10 14:30:00,100.83,100.84,100.8,100.8,28803.0,91.4898,91.4989,91.4626,91.4626,28803.0
2015-06-10 14:40:00,100.8,100.86,100.8,100.81,37517.0,91.4626,91.517,91.4626,91.4717,37517.0
2015-06-10 14:50:00,100.79,100.86,100.78,100.86,29730.0,91.4535,91.517,91.4444,91.517,29730.0
2015-06-10 15:00:00,100.86,100.86,100.79,100.79,10789.0,91.517,91.517,91.4535,91.4535,10789.0
2015-06-10 15:10:00,100.79,100.79,100.75,100.78,9798.0,91.4535,91.4535,91.4172,91.4444,9798.0
2015-06-10 15:20:00,100.78,100.82,100.77,100.78,8904.0,91.4444,91.4807,91.4354,91.4444,8904.0
2015-06-10 15:30:00,100.78,100.79,100.71,100.71,41846.0,91.4444,91.4535,91.3809,91.3809,41846.0
2015-06-10 15:40:00,100.71,100.79,100.69,100.77,20459.0,91.3809,91.4535,91.3628,91.4354,20459.0
2015-06-10 15:50:00,100.77,100.8,100.66,100.66,31358.0,91.4354,91.4626,91.3356,91.3356,31358.0
2015-06-11 09:30:00,101.01,101.1,100.88,101.08,22821.0,91.6531,91.7348,91.5352,91.7167,22821.0
2015-06-11 09:40:00,101.05,101.06,100.97,101.04,15515.0,91.6894,91.6985,91.6168,91.6804,15515.0
2015-06-11 09:50:00,101.06,101.15,101.06,101.15,18360.0,91.6985,91.7802,91.6985,91.7802,18360.0
2015-06-11 10:00:00,101.17,101.18,101.1,101.11,6251.0,91.7983,91.8074,91.7348,91.7439,6251.0
2015-06-11 10:10:00,101.13,101.15,101.06,101.14,10512.0,91.762,91.7802,91.6985,91.7711,10512.0
2015-06-11 10:20:00,101.16,101.16,101.05,101.06,6549.0,91.7892,91.7892,91.6894,91.6985,6549.0
2015-06-11 10:30:00,101.05,101.05,100.77,100.83,33706.0,91.6894,91.6894,91.4354,91.4898,33706.0
2015-06-11 10:40:00,100.85,100.98,100.85,100.95,11435.0,91.508,91.6259,91.508,91.5987,11435.0
2015-06-11 10:50:00,100.96,100.96,100.84,100.84,5964.0,91.6078,91.6078,91.4989,91.4989,5964.0
2015-06-11 11:00:00,100.82,100.95,100.81,100.95,28030.0,91.4807,91.5987,91.4717,91.5987,28030.0
2015-06-11 11:10:00,100.93,101.01,100.92,100.92,19927.0,91.5805,91.6531,91.5715,91.5715,19927.0
2015-06-11 11:20:00,100.91,100.93,100.86,100.91,9298.0,91.5624,91.5805,91.517,91.5624,9298.0
2015-06-11 11:30:00,100.9,101.0,100.88,100.98,40693.0,91.5533,91.6441,91.5352,91.6259,40693.0
2015-06-11 11:40:00,100.97,100.97,100.91,100.95,40216.0,91.6168,91.6168,91.5624,91.5987,40216.0
2015-06-11 11:50:00,100.95,100.98,100.9,100.92,21951.0,91.5987,91.6259,91.5533,91.5715,21951.0
2015-06-11 12:00:00,100.92,100.97,100.92,100.93,12651.0,91.5715,91.6168,91.5715,91.5805,12651.0
2015-06-11 12:10:00,100.93,100.94,100.88,100.91,15366.0,91.5805,91.5896,91.5352,91.5624,15366.0
2015-06-11 12:20:00,100.9,100.91,100.81,100.88,15383.0,91.5533,91.5624,91.4717,91.5352,15383.0
2015-06-11 12:30:00,100.89,100.92,100.88,100.9,8398.0,91.5443,91.5715,91.5352,91.5533,8398.0
2015-06-11 12:40:00,100.93,100.98,100.91,100.92,6677.0,91.5805,91.6259,91.5624,91.5715,6677.0
2015-06-11 12:50:00,100.91,100.96,100.91,100.96,12055.0,91.5624,91.6078,91.5624,91.6078,12055.0
2015-06-11 13:00:00,100.95,100.95,100.92,100.93,43866.0,91.5987,91.5987,91.5715,91.5805,43866.0
2015-06-11 13:10:00,100.92,100.94,100.9,100.94,12868.0,91.5715,91.5896,91.5533,91.5896,12868.0
2015-06-11 13:20:00,100.95,100.97,100.92,100.96,7041.0,91.5987,91.6168,91.5715,91.6078,7041.0
2015-06-11 13:30:00,100.97,100.98,100.93,100.96,21259.0,91.6168,91.6259,91.5805,91.6078,21259.0
2015-06-11 13:40:00,100.97,101.07,100.94,101.02,16797.0,91.6168,91.7076,91.5896,91.6622,16797.0
2015-06-11 13:50:00,101.02,101.05,101.02,101.03,8009.0,91.6622,91.6894,91.6622,91.6713,8009.0
2015-06-11 14:00:00,101.04,101.04,101.0,101.01,7400.0,91.6804,91.6804,91.6441,91.6531,7400.0
2015-06-11 14:10:00,101.02,101.04,100.98,100.99,7165.0,91.6622,91.6804,91.6259,91.635,7165.0
2015-06-11 14:20:00,100.99,101.01,100.97,100.99,10158.0,91.635,91.6531,91.6168,91.635,10158.0
2015-06-11 14:30:00,100.98,101.02,100.98,101.02,14846.0,91.6259,91.6622,91.6259,91.6622,14846.0
2015-06-11 14:40:00,101.01,101.03,100.99,101.02,24889.0,91.6531,91.6713,91.635,91.6622,24889.0
2015-06-11 14:50:00,101.01,101.03,100.93,100.97,15730.0,91.6531,91.6713,91.5805,91.6168,15730.0
2015-06-11 15:00:00,100.96,101.0,100.95,100.98,42334.0,91.6078,91.6441,91.5987,91.6259,42334.0
2015-06-11 15:10:00,100.98,101.03,100.97,100.99,8114.0,91.6259,91.6713,91.6168,91.635,8114.0
2015-06-11 15:20:00,100.99,101.0,100.94,100.96,38940.0,91.635,91.6441,91.5896,91.6078,38940.0
2015-06-11 15:30:00,100.96,100.99,100.9,100.92,13636.0,91.6078,91.635,91.5533,91.5715,13636.0
2015-06-11 15:40:00,100.93,100.94,100.88,100.89,26761.0,91.5805,91.5896,91.5352,91.5443,26761.0
2015-06-11 15:50:00,100.89,100.92,100.82,100.92,19710.0,91.5443,91.5715,91.4807,91.5715,19710.0
2015-06-12 09:30:00,100.53,100.55,100.32,100.36,20655.0,91.2176,91.2357,91.0271,91.0633,20655.0
2015-06-12 09:40:00,100.35,100.44,100.27,100.43,18246.0,91.0543,91.1359,90.9817,91.1269,18246.0
2015-06-12 09:50:00,100.38,100.42,100.32,100.42,24781.0,91.0815,91.1178,91.0271,91.1178,24781.0
2015-06-12 10:00:00,100.4,100.56,100.39,100.54,9173.0,91.0996,91.2448,91.0906,91.2267,9173.0
2015-06-12 10:10:00,100.54,100.54,100.36,100.39,14861.0,91.2267,91.2267,91.0633,91.0906,14861.0
2015-06-12 10:20:00,100.4,100.45,100.32,100.41,23625.0,91.0996,91.145,91.0271,91.1087,23625.0
2015-06-12 10:30:00,100.39,100.42,100.17,100.27,49133.0,91.0906,91.1178,90.8909,90.9817,49133.0
2015-06-12 10:40:00,100.26,100.27,100.16,100.21,11814.0,90.9726,90.9817,90.8819,90.9272,11814.0
2015-06-12 10:50:00,100.22,100.26,100.13,100.14,16117.0,90.9363,90.9726,90.8547,90.8637,16117.0
2015-06-12 11:00:00,100.14,100.22,100.11,100.21,20113.0,90.8637,90.9363,90.8365,90.9272,20113.0
2015-06-12 11:10:00,100.21,100.39,100.17,100.34,51288.0,90.9272,91.0906,90.8909,91.0452,51288.0
2015-06-12 11:20:00,100.36,100.49,100.31,100.45,14445.0,91.0633,91.1813,91.018,91.145,14445.0
2015-06-12 11:30:00,100.44,100.46,100.38,100.41,9211.0,91.1359,91.1541,91.0815,91.1087,9211.0
2015-06-12 11:40:00,100.41,100.41,100.29,100.3,24665.0,91.1087,91.1087,90.9998,91.0089,24665.0
2015-06-12 11:50:00,100.33,100.36,100.27,100.29,25955.0,91.0361,91.0633,90.9817,90.9998,25955.0
2015-06-12 12:00:00,100.3,100.32,100.27,100.27,14094.0,91.0089,91.0271,90.9817,90.9817,14094.0
2015-06-12 12:10:00,100.25,100.29,100.23,100.28,14612.0,90.9635,90.9998,90.9454,90.9908,14612.0
2015-06-12 12:20:00,100.26,100.35,100.26,100.33,17021.0,90.9726,91.0543,90.9726,91.0361,17021.0
2015-06-12 12:30:00,100.31,100.34,100.29,100.32,12067.0,91.018,91.0452,90.9998,91.0271,12067.0
2015-06-12 12:40:00,100.31,100.32,100.25,100.3,19152.0,91.018,91.0271,90.9635,91.0089,19152.0
2015-06-12 12:50:00,100.31,100.33,100.25,100.26,9428.0,91.018,91.0361,90.9635,90.9726,9428.0
2015-06-12 13:00:00,100.27,100.3,100.24,100.3,10054.0,90.9817,91.0089,90.9545,91.0089,10054.0
2015-06-12 13:10:00,100.29,100.31,100.28,100.31,13721.0,90.9998,91.018,90.9908,91.018,13721.0
2015-06-12 13:20:00,100.31,100.33,100.29,100.32,19254.0,91.018,91.0361,90.9998,91.0271,19254.0
2015-06-12 13:30:00,100.34,100.4,100.33,100.37,17648.0,91.0452,91.0996,91.0361,91.0724,17648.0
2015-06-12 13:40:00,100.37,100.38,100.29,100.3,11295.0,91.0724,91.0815,90.9998,91.0089,11295.0
2015-06-12 13:50:00,100.3,100.33,100.26,100.33,1157483.0,91.0089,91.0361,90.9726,91.0361,1157483.0
2015-06-12 14:00:00,100.35,100.35,100.27,100.27,28769.0,91.0543,91.0543,90.9817,90.9817,28769.0
2015-06-12 14:10:00,100.27,100.3,100.27,100.28,24840.0,90.9817,91.0089,90.9817,90.9908,24840.0
2015-06-12 14:20:00,100.28,100.3,100.26,100.28,31256.0,90.9908,91.0089,90.9726,90.9908,31256.0
2015-06-12 14:30:00,100.27,100.27,100.15,100.17,18553.0,90.9817,90.9817,90.8728,90.8909,18553.0
2015-06-12 14:40:00,100.16,100.21,100.16,100.21,6380.0,90.8819,90.9272,90.8819,90.9272,6380.0
2015-06-12 14:50:00,100.21,100.21,100.15,100.17,36473.0,90.9272,90.9272,90.8728,90.8909,36473.0
2015-06-12 15:00:00,100.16,100.21,100.14,100.19,21850.0,90.8819,90.9272,90.8637,90.9091,21850.0
2015-06-12 15:10:00,100.2,100.24,100.17,100.2,46566.0,90.9182,90.9545,90.8909,90.9182,46566.0
2015-06-12 15:20:00,100.23,100.29,100.22,100.28,50267.0,90.9454,90.9998,90.9363,90.9908,50267.0
2015-06-12 15:30:00,100.29,100.33,100.24,100.26,27962.0,90.9998,91.0361,90.9545,90.9726,27962.0
2015-06-12 15:40:00,100.23,100.29,100.22,100.26,28233.0,90.9454,90.9998,90.9363,90.9726,28233.0
2015-06-12 15:50:00,100.26,100.31,100.25,100.25,107954.0,90.9726,91.018,90.9635,90.9635,107954.0
2015-06-15 09:30:00,99.67,99.67,99.27,99.37,15869.0,90.4373,90.4373,90.0743,90.1651,15869.0
2015-06-15 09:40:00,99.36,99.44,99.2,99.23,12227.0,90.156,90.2286,90.0108,90.038,12227.0
2015-06-15 09:50:00,99.19,99.29,99.12,99.25,15246.0,90.0017,90.0925,89.9382,90.0562,15246.0
2015-06-15 10:00:00,99.24,99.41,99.21,99.38,28664.0,90.0471,90.2013,90.0199,90.1741,28664.0
2015-06-15 10:10:00,99.34,99.44,99.29,99.33,18175.0,90.1378,90.2286,90.0925,90.1288,18175.0
2015-06-15 10:20:00,99.34,99.44,99.3,99.38,11402.0,90.1378,90.2286,90.1015,90.1741,11402.0
2015-06-15 10:30:00,99.33,99.47,99.29,99.43,19775.0,90.1288,90.2558,90.0925,90.2195,19775.0
2015-06-15 10:40:00,99.43,99.45,99.33,99.4,27311.0,90.2195,90.2376,90.1288,90.1923,27311.0
2015-06-15 10:50:00,99.39,99.46,99.36,99.45,8517.0,90.1832,90.2467,90.156,90.2376,8517.0
2015-06-15 11:00:00,99.48,99.69,99.48,99.67,45082.0,90.2649,90.4554,90.2649,90.4373,45082.0
2015-06-15 11:10:00,99.68,99.83,99.68,99.76,9199.0,90.4463,90.5824,90.4463,90.5189,9199.0
2015-06-15 11:20:00,99.77,99.78,99.52,99.52,25925.0,90.528,90.5371,90.3012,90.3012,25925.0
2015-06-15 11:30:00,99.56,99.63,99.55,99.63,15255.0,90.3375,90.401,90.3284,90.401,15255.0
2015-06-15 11:40:00,99.65,99.74,99.65,99.74,29239.0,90.4191,90.5008,90.4191,90.5008,29239.0
2015-06-15 11:50:00,99.75,99.79,99.64,99.67,9821.0,90.5099,90.5461,90.41,90.4373,9821.0
2015-06-15 12:00:00,99.66,99.76,99.64,99.73,24859.0,90.4282,90.5189,90.41,90.4917,24859.0
2015-06-15 12:10:00,99.74,99.74,99.69,99.74,25746.0,90.5008,90.5008,90.4554,90.5008,25746.0
2015-06-15 12:20:00,99.76,99.78,99.64,99.64,12947.0,90.5189,90.5371,90.41,90.41,12947.0
2015-06-15 12:30:00,99.66,99.7,99.62,99.65,6000.0,90.4282,90.4645,90.3919,90.4191,6000.0
2015-06-15 12:40:00,99.66,99.8,99.64,99.79,6873.0,90.4282,90.5552,90.41,90.5461,6873.0
2015-06-15 12:50:00,99.78,99.81,99.74,99.77,5651.0,90.5371,90.5643,90.5008,90.528,5651.0
2015-06-15 13:00:00,99.78,99.79,99.74,99.77,9727.0,90.5371,90.5461,90.5008,90.528,9727.0
2015-06-15 13:10:00,99.76,99.81,99.75,99.79,7136.0,90.5189,90.5643,90.5099,90.5461,7136.0
2015-06-15 13:20:00,99.79,99.8,99.7,99.72,16947.0,90.5461,90.5552,90.4645,90.4826,16947.0
2015-06-15 13:30:00,99.73,99.73,99.69,99.71,66596.0,90.4917,90.4917,90.4554,90.4736,66596.0
2015-06-15 13:40:00,99.7,99.7,99.61,99.66,459481.0,90.4645,90.4645,90.3828,90.4282,459481.0
2015-06-15 13:50:00,99.67,99.9,99.59,99.71,109566.0,90.4373,90.646,90.3647,90.4736,109566.0
2015-06-15 14:00:00,99.71,99.76,99.69,99.71,12912.0,90.4736,90.5189,90.4554,90.4736,12912.0
2015-06-15 14:10:00,99.71,99.86,99.71,99.82,22443.0,90.4736,90.6097,90.4736,90.5734,22443.0
2015-06-15 14:20:00,99.83,99.83,99.76,99.79,14381.0,90.5824,90.5824,90.5189,90.5461,14381.0
2015-06-15 14:30:00,99.8,99.81,99.74,99.79,62906.0,90.5552,90.5643,90.5008,90.5461,62906.0
2015-06-15 14:40:00,99.79,99.83,99.75,99.82,16527.0,90.5461,90.5824,90.5099,90.5734,16527.0
2015-06-15 14:50:00,99.81,99.82,99.66,99.68,33666.0,90.5643,90.5734,90.4282,90.4463,33666.0
2015-06-15 15:00:00,99.67,99.71,99.62,99.65,53603.0,90.4373,90.4736,90.3919,90.4191,53603.0
2015-06-15 15:10:00,99.65,99.69,99.62,99.65,28323.0,90.4191,90.4554,90.3919,90.4191,28323.0
2015-06-15 15:20:00,99.65,99.71,99.64,99.7,55758.0,90.4191,90.4736,90.41,90.4645,55758.0
2015-06-15 15:30:00,99.7,99.74,99.69,99.74,20690.0,90.4645,90.5008,90.4554,90.5008,20690.0
2015-06-15 15:40:00,99.74,99.86,99.73,99.81,28578.0,90.5008,90.6097,90.4917,90.5643,28578.0
2015-06-15 15:50:00,99.8,99.83,99.75,99.79,250070.0,90.5552,90.5824,90.5099,90.5461,250070.0
2015-06-16 09:30:00,99.86,100.09,99.62,100.06,40669.0,90.6097,90.8184,90.3919,90.7911,40669.0
2015-06-16 09:40:00,100.08,100.08,99.96,99.96,6770.0,90.8093,90.8093,90.7004,90.7004,6770.0
2015-06-16 09:50:00,99.94,100.02,99.85,99.98,10318.0,90.6823,90.7548,90.6006,90.7185,10318.0
2015-06-16 10:00:00,99.96,100.01,99.91,99.91,8576.0,90.7004,90.7458,90.655,90.655,8576.0
2015-06-16 10:10:00,99.9,99.9,99.71,99.83,18514.0,90.646,90.646,90.4736,90.5824,18514.0
2015-06-16 10:20:00,99.81,99.89,99.78,99.86,11060.0,90.5643,90.6369,90.5371,90.6097,11060.0
2015-06-16 10:30:00,99.84,99.91,99.78,99.81,16563.0,90.5915,90.655,90.5371,90.5643,16563.0
2015-06-16 10:40:00,99.86,99.94,99.85,99.93,12955.0,90.6097,90.6823,90.6006,90.6732,12955.0
2015-06-16 10:50:00,99.89,99.9,99.81,99.86,13222.0,90.6369,90.646,90.5643,90.6097,13222.0
2015-06-16 11:00:00,99.86,99.96,99.85,99.95,12275.0,90.6097,90.7004,90.6006,90.6913,12275.0
2015-06-16 11:10:00,99.97,100.14,99.96,100.05,28250.0,90.7095,90.8637,90.7004,90.7821,28250.0
2015-06-16 11:20:00,100.07,100.1,100.03,100.03,17609.0,90.8002,90.8274,90.7639,90.7639,17609.0
2015-06-16 11:30:00,100.02,100.06,100.02,100.03,15263.0,90.7548,90.7911,90.7548,90.7639,15263.0
2015-06-16 11:40:00,100.04,100.07,100.02,100.04,14381.0,90.773,90.8002,90.7548,90.773,14381.0
2015-06-16 11:50:00,100.05,100.08,100.01,100.03,10528.0,90.7821,90.8093,90.7458,90.7639,10528.0
2015-06-16 12:00:00,100.05,100.05,100.0,100.03,15990.0,90.7821,90.7821,90.7367,90.7639,15990.0
2015-06-16 12:10:00,100.02,100.07,100.02,100.06,7011.0,90.7548,90.8002,90.7548,90.7911,7011.0
2015-06-16 12:20:00,100.06,100.1,100.06,100.1,6344.0,90.7911,90.8274,90.7911,90.8274,6344.0
2015-06-16 12:30:00,100.1,100.2,100.09,100.19,29020.0,90.8274,90.9182,90.8184,90.9091,29020.0
2015-06-16 12:40:00,100.19,100.23,100.17,100.18,2856.0,90.9091,90.9454,90.8909,90.9,2856.0
2015-06-16 12:50:00,100.19,100.22,100.18,100.2,14053.0,90.9091,90.9363,90.9,90.9182,14053.0
2015-06-16 13:00:00,100.21,100.24,100.19,100.2,10572.0,90.9272,90.9545,90.9091,90.9182,10572.0
2015-06-16 13:10:00,100.19,100.23,100.17,100.19,19742.0,90.9091,90.9454,90.8909,90.9091,19742.0
2015-06-16 13:20:00,100.19,100.27,100.19,100.26,13818.0,90.9091,90.9817,90.9091,90.9726,13818.0
2015-06-16 13:30:00,100.27,100.31,100.25,100.27,14091.0,90.9817,91.018,90.9635,90.9817,14091.0
2015-06-16 13:40:00,100.27,100.3,100.24,100.26,8422.0,90.9817,91.0089,90.9545,90.9726,8422.0
2015-06-16 13:50:00,100.24,100.28,100.24,100.25,7555.0,90.9545,90.9908,90.9545,90.9635,7555.0
2015-06-16 14:00:00,100.27,100.36,100.26,100.35,15306.0,90.9817,91.0633,90.9726,91.0543,15306.0
2015-06-16 14:10:00,100.35,100.36,100.33,100.34,20321.0,91.0543,91.0633,91.0361,91.0452,20321.0
2015-06-16 14:20:00,100.34,100.36,100.32,100.32,44173.0,91.0452,91.0633,91.0271,91.0271,44173.0
2015-06-16 14:30:00,100.33,100.37,100.32,100.34,15295.0,91.0361,91.0724,91.0271,91.0452,15295.0
2015-06-16 14:40:00,100.33,100.34,100.29,100.32,65060.0,91.0361,91.0452,90.9998,91.0271,65060.0
2015-06-16 14:50:00,100.33,100.35,100.31,100.34,29251.0,91.0361,91.0543,91.018,91.0452,29251.0
2015-06-16 15:00:00,100.34,100.37,100.32,100.32,19431.0,91.0452,91.0724,91.0271,91.0271,19431.0
2015-06-16 15:10:00,100.33,100.36,100.28,100.29,15501.0,91.0361,91.0633,90.9908,90.9998,15501.0
2015-06-16 15:20:00,100.28,100.32,100.27,100.31,9620.0,90.9908,91.0271,90.9817,91.018,9620.0
2015-06-16 15:30:00,100.32,100.35,100.31,100.34,90898.0,91.0271,91.0543,91.018,91.0452,90898.0
2015-06-16 15:40:00,100.34,100.35,100.25,100.3,71301.0,91.0452,91.0543,90.9635,91.0089,71301.0
2015-06-16 15:50:00,100.3,100.3,100.24,100.3,41478.0,91.0089,91.0089,90.9545,91.0089,41478.0
2015-06-17 09:30:00,100.48,100.65,100.48,100.59,20513.0,91.1722,91.3265,91.1722,91.272,20513.0
2015-06-17 09:40:00,100.56,100.63,100.49,100.58,10259.0,91.2448,91.3083,91.1813,91.263,10259.0
2015-06-17 09:50:00,100.59,100.6,100.48,100.52,6547.0,91.272,91.2811,91.1722,91.2085,6547.0
2015-06-17 10:00:00,100.56,100.59,100.52,100.57,19179.0,91.2448,91.272,91.2085,91.2539,19179.0
2015-06-17 10:10:00,100.55,100.57,100.48,100.49,11028.0,91.2357,91.2539,91.1722,91.1813,11028.0
2015-06-17 10:20:00,100.49,100.52,100.46,100.5,19390.0,91.1813,91.2085,91.1541,91.1904,19390.0
2015-06-17 10:30:00,100.5,100.55,100.47,100.5,20082.0,91.1904,91.2357,91.1632,91.1904,20082.0
2015-06-17 10:40:00,100.5,100.54,100.48,100.53,10306.0,91.1904,91.2267,91.1722,91.2176,10306.0
2015-06-17 10:50:00,100.54,100.58,100.47,100.56,18931.0,91.2267,91.263,91.1632,91.2448,18931.0
2015-06-17 11:00:00,100.57,100.58,100.49,100.51,12352.0,91.2539,91.263,91.1813,91.1995,12352.0
2015-06-17 11:10:00,100.5,100.53,100.46,100.48,20697.0,91.1904,91.2176,91.1541,91.1722,20697.0
2015-06-17 11:20:00,100.48,100.49,100.31,100.33,33268.0,91.1722,91.1813,91.018,91.0361,33268.0
2015-06-17 11:30:00,100.31,100.35,100.3,100.31,22169.0,91.018,91.0543,91.0089,91.018,22169.0
2015-06-17 11:40:00,100.31,100.32,100.25,100.3,33378.0,91.018,91.0271,90.9635,91.0089,33378.0
2015-06-17 11:50:00,100.32,100.37,100.31,100.35,9069.0,91.0271,91.0724,91.018,91.0543,9069.0
2015-06-17 12:00:00,100.34,100.35,100.2,100.26,26596.0,91.0452,91.0543,90.9182,90.9726,26596.0
2015-06-17 12:10:00,100.24,100.24,100.13,100.14,13650.0,90.9545,90.9545,90.8547,90.8637,13650.0
2015-06-17 12:20:00,100.14,100.2,100.13,100.2,4705.0,90.8637,90.9182,90.8547,90.9182,4705.0
2015-06-17 12:30:00,100.19,100.21,100.18,100.19,16376.0,90.9091,90.9272,90.9,90.9091,16376.0
2015-06-17 12:40:00,100.18,100.21,100.07,100.08,31959.0,90.9,90.9272,90.8002,90.8093,31959.0
2015-06-17 12:50:00,100.08,100.08,99.95,100.01,23684.0,90.8093,90.8093,90.6913,90.7458,23684.0
2015-06-17 13:00:00,100.01,100.05,99.99,100.02,113088.0,90.7458,90.7821,90.7276,90.7548,113088.0
2015-06-17 13:10:00,100.03,100.07,100.0,100.06,27643.0,90.7639,90.8002,90.7367,90.7911,27643.0
2015-06-17 13:20:00,100.05,100.09,100.04,100.05,13863.0,90.7821,90.8184,90.773,90.7821,13863.0
2015-06-17 13:30:00,100.04,100.09,100.03,100.08,22971.0,90.773,90.8184,90.7639,90.8093,22971.0
2015-06-17 13:40:00,100.09,100.11,100.03,100.06,23861.0,90.8184,90.8365,90.7639,90.7911,23861.0
2015-06-17 13:50:00,100.06,100.19,100.05,100.14,23846.0,90.7911,90.9091,90.7821,90.8637,23846.0
2015-06-17 14:00:00,100.14,100.57,99.99,100.51,21979.0,90.8637,91.2539,90.7276,91.1995,21979.0
2015-06-17 14:10:00,100.49,100.56,100.39,100.42,23429.0,91.1813,91.2448,91.0906,91.1178,23429.0
2015-06-17 14:20:00,100.41,100.42,100.22,100.27,44538.0,91.1087,91.1178,90.9363,90.9817,44538.0
2015-06-17 14:30:00,100.26,100.56,100.26,100.56,46760.0,90.9726,91.2448,90.9726,91.2448,46760.0
2015-06-17 14:40:00,100.56,100.81,100.56,100.74,33353.0,91.2448,91.4717,91.2448,91.4081,33353.0
2015-06-17 14:50:00,100.74,100.83,100.71,100.75,50088.0,91.4081,91.4898,91.3809,91.4172,50088.0
2015-06-17 15:00:00,100.76,100.78,100.6,100.6,44064.0,91.4263,91.4444,91.2811,91.2811,44064.0
2015-06-17 15:10:00,100.61,100.78,100.59,100.73,27455.0,91.2902,91.4444,91.272,91.3991,27455.0
2015-06-17 15:20:00,100.73,100.8,100.71,100.75,24452.0,91.3991,91.4626,91.3809,91.4172,24452.0
2015-06-17 15:30:00,100.74,100.8,100.68,100.72,30000.0,91.4081,91.4626,91.3537,91.39,30000.0
2015-06-17 15:40:00,100.69,100.71,100.54,100.56,20183.0,91.3628,91.3809,91.2267,91.2448,20183.0
2015-06-17 15:50:00,100.59,100.65,100.56,100.56,27384.0,91.272,91.3265,91.2448,91.2448,27384.0
2015-06-18 09:30:00,100.71,101.03,100.67,101.01,25063.0,91.3809,91.6713,91.3446,91.6531,25063.0
2015-06-18 09:40:00,100.98,101.27,100.98,101.22,16051.0,91.6259,91.8891,91.6259,91.8437,16051.0
2015-06-18 09:50:00,101.26,101.26,101.2,101.22,13938.0,91.88,91.88,91.8255,91.8437,13938.0
2015-06-18 10:00:00,101.24,101.45,101.21,101.43,24320.0,91.8618,92.0524,91.8346,92.0342,24320.0
2015-06-18 10:10:00,101.42,101.47,101.39,101.4,14654.0,92.0252,92.0705,91.9979,92.007,14654.0
2015-06-18 10:20:00,101.4,101.5,101.39,101.44,44760.0,92.007,92.0977,91.9979,92.0433,44760.0
2015-06-18 10:30:00,101.45,101.48,101.4,101.44,20593.0,92.0524,92.0796,92.007,92.0433,20593.0
2015-06-18 10:40:00,101.45,101.57,101.44,101.55,36067.0,92.0524,92.1613,92.0433,92.1431,36067.0
2015-06-18 10:50:00,101.55,101.6,101.55,101.59,24786.0,92.1431,92.1885,92.1431,92.1794,24786.0
2015-06-18 11:00:00,101.59,101.71,101.57,101.69,21369.0,92.1794,92.2883,92.1613,92.2701,21369.0
2015-06-18 11:10:00,101.68,101.71,101.63,101.65,22320.0,92.2611,92.2883,92.2157,92.2339,22320.0
2015-06-18 11:20:00,101.64,101.67,101.62,101.67,9265.0,92.2248,92.252,92.2066,92.252,9265.0
2015-06-18 11:30:00,101.69,101.72,101.68,101.7,9240.0,92.2701,92.2974,92.2611,92.2792,9240.0
2015-06-18 11:40:00,101.72,101.77,101.71,101.71,18663.0,92.2974,92.3427,92.2883,92.2883,18663.0
2015-06-18 11:50:00,101.72,101.72,101.68,101.7,10306.0,92.2974,92.2974,92.2611,92.2792,10306.0
2015-06-18 12:00:00,101.71,101.74,101.67,101.69,23146.0,92.2883,92.3155,92.252,92.2701,23146.0
2015-06-18 12:10:00,101.69,101.71,101.67,101.7,14153.0,92.2701,92.2883,92.252,92.2792,14153.0
2015-06-18 12:20:00,101.69,101.85,101.69,101.8,22487.0,92.2701,92.4153,92.2701,92.37,22487.0
2015-06-18 12:30:00,101.8,101.93,101.78,101.84,29236.0,92.37,92.4879,92.3518,92.4063,29236.0
2015-06-18 12:40:00,101.84,101.84,101.77,101.77,14216.0,92.4063,92.4063,92.3427,92.3427,14216.0
2015-06-18 12:50:00,101.78,101.79,101.69,101.72,20671.0,92.3518,92.3609,92.2701,92.2974,20671.0
2015-06-18 13:00:00,101.72,101.77,101.68,101.68,69756.0,92.2974,92.3427,92.2611,92.2611,69756.0
2015-06-18 13:10:00,101.67,101.75,101.64,101.65,31203.0,92.252,92.3246,92.2248,92.2339,31203.0
2015-06-18 13:20:00,101.66,101.66,101.56,101.61,21678.0,92.2429,92.2429,92.1522,92.1976,21678.0
2015-06-18 13:30:00,101.6,101.64,101.58,101.61,13832.0,92.1885,92.2248,92.1703,92.1976,13832.0
2015-06-18 13:40:00,101.61,101.64,101.58,101.59,13457.0,92.1976,92.2248,92.1703,92.1794,13457.0
2015-06-18 13:50:00,101.58,101.63,101.58,101.58,11697.0,92.1703,92.2157,92.1703,92.1703,11697.0
2015-06-18 14:00:00,101.59,101.64,101.57,101.61,5681.0,92.1794,92.2248,92.1613,92.1976,5681.0
2015-06-18 14:10:00,101.6,101.63,101.59,101.62,8804.0,92.1885,92.2157,92.1794,92.2066,8804.0
2015-06-18 14:20:00,101.61,101.68,101.61,101.64,33999.0,92.1976,92.2611,92.1976,92.2248,33999.0
2015-06-18 14:30:00,101.64,101.69,101.62,101.69,89498.0,92.2248,92.2701,92.2066,92.2701,89498.0
2015-06-18 14:40:00,101.69,101.72,101.68,101.71,19407.0,92.2701,92.2974,92.2611,92.2883,19407.0
2015-06-18 14:50:00,101.71,101.77,101.71,101.77,13566.0,92.2883,92.3427,92.2883,92.3427,13566.0
2015-06-18 15:00:00,101.77,101.77,101.67,101.68,8918.0,92.3427,92.3427,92.252,92.2611,8918.0
2015-06-18 15:10:00,101.67,101.72,101.66,101.71,46135.0,92.252,92.2974,92.2429,92.2883,46135.0
2015-06-18 15:20:00,101.72,101.81,101.7,101.81,46876.0,92.2974,92.379,92.2792,92.379,46876.0
2015-06-18 15:30:00,101.81,101.82,101.69,101.69,30957.0,92.379,92.3881,92.2701,92.2701,30957.0
2015-06-18 15:40:00,101.7,101.76,101.67,101.67,28008.0,92.2792,92.3337,92.252,92.252,28008.0
2015-06-18 15:50:00,101.68,101.7,101.62,101.66,23150.0,92.2611,92.2792,92.2066,92.2429,23150.0
2015-06-19 09:30:00,101.61,101.63,101.38,101.42,49354.0,92.1976,92.2157,91.9889,92.0252,49354.0
2015-06-19 09:40:00,101.43,101.52,101.4,101.4,12676.0,92.0342,92.1159,92.007,92.007,12676.0
2015-06-19 09:50:00,101.39,101.51,101.39,101.47,17093.0,91.9979,92.1068,91.9979,92.0705,17093.0
2015-06-19 10:00:00,101.49,101.56,101.47,101.53,13574.0,92.0887,92.1522,92.0705,92.125,13574.0
2015-06-19 10:10:00,101.53,101.57,101.49,101.53,12573.0,92.125,92.1613,92.0887,92.125,12573.0
2015-06-19 10:20:00,101.54,101.61,101.51,101.57,13414.0,92.134,92.1976,92.1068,92.1613,13414.0
2015-06-19 10:30:00,101.58,101.6,101.47,101.47,12264.0,92.1703,92.1885,92.0705,92.0705,12264.0
2015-06-19 10:40:00,101.5,101.59,101.48,101.59,12310.0,92.0977,92.1794,92.0796,92.1794,12310.0
2015-06-19 10:50:00,101.6,101.62,101.56,101.6,65125.0,92.1885,92.2066,92.1522,92.1885,65125.0
2015-06-19 11:00:00,101.61,101.61,101.54,101.57,7621.0,92.1976,92.1976,92.134,92.1613,7621.0
2015-06-19 11:10:00,101.54,101.61,101.54,101.6,6429.0,92.134,92.1976,92.134,92.1885,6429.0
2015-06-19 11:20:00,101.61,101.64,101.58,101.59,21846.0,92.1976,92.2248,92.1703,92.1794,21846.0
2015-06-19 11:30:00,101.62,101.62,101.56,101.56,14069.0,92.2066,92.2066,92.1522,92.1522,14069.0
2015-06-19 11:40:00,101.58,101.58,101.46,101.49,5291.0,92.1703,92.1703,92.0615,92.0887,5291.0
2015-06-19 11:50:00,101.48,101.49,101.44,101.46,6945.0,92.0796,92.0887,92.0433,92.0615,6945.0
2015-06-19 12:00:00,101.46,101.48,101.38,101.42,9193.0,92.0615,92.0796,91.9889,92.0252,9193.0
2015-06-19 12:10:00,101.44,101.45,101.42,101.44,18784.0,92.0433,92.0524,92.0252,92.0433,18784.0
2015-06-19 12:20:00,101.45,101.45,101.4,101.41,24038.0,92.0524,92.0524,92.007,92.0161,24038.0
2015-06-19 12:30:00,101.39,101.44,101.38,101.42,3471.0,91.9979,92.0433,91.9889,92.0252,3471.0
2015-06-19 12:40:00,101.43,101.47,101.43,101.47,11685.0,92.0342,92.0705,92.0342,92.0705,11685.0
2015-06-19 12:50:00,101.46,101.47,101.43,101.44,20606.0,92.0615,92.0705,92.0342,92.0433,20606.0
2015-06-19 13:00:00,101.44,101.46,101.42,101.43,7698.0,92.0433,92.0615,92.0252,92.0342,7698.0
2015-06-19 13:10:00,101.42,101.48,101.41,101.48,18520.0,92.0252,92.0796,92.0161,92.0796,18520.0
2015-06-19 13:20:00,101.47,101.49,101.46,101.47,20151.0,92.0705,92.0887,92.0615,92.0705,20151.0
2015-06-19 13:30:00,101.47,101.55,101.46,101.54,15370.0,92.0705,92.1431,92.0615,92.134,15370.0
2015-06-19 13:40:00,101.53,101.55,101.52,101.55,4782.0,92.125,92.1431,92.1159,92.1431,4782.0
2015-06-19 13:50:00,101.54,101.55,101.52,101.52,7545.0,92.134,92.1431,92.1159,92.1159,7545.0
2015-06-19 14:00:00,101.52,101.53,101.46,101.46,10612.0,92.1159,92.125,92.0615,92.0615,10612.0
2015-06-19 14:10:00,101.47,101.48,101.44,101.45,10370.0,92.0705,92.0796,92.0433,92.0524,10370.0
2015-06-19 14:20:00,101.46,101.47,101.33,101.36,11655.0,92.0615,92.0705,91.9435,91.9707,11655.0
2015-06-19 14:30:00,101.36,101.4,101.32,101.39,37394.0,91.9707,92.007,91.9344,91.9979,37394.0
2015-06-19 14:40:00,101.39,101.39,101.34,101.35,56814.0,91.9979,91.9979,91.9526,91.9616,56814.0
2015-06-19 14:50:00,101.35,101.35,101.29,101.32,21127.0,91.9616,91.9616,91.9072,91.9344,21127.0
2015-06-19 15:00:00,101.32,101.33,101.28,101.3,24903.0,91.9344,91.9435,91.8981,91.9163,24903.0
2015-06-19 15:10:00,101.3,101.32,101.22,101.25,12075.0,91.9163,91.9344,91.8437,91.8709,12075.0
2015-06-19 15:20:00,101.26,101.26,101.23,101.23,17920.0,91.88,91.88,91.8528,91.8528,17920.0
2015-06-19 15:30:00,101.23,101.33,101.22,101.3,34553.0,91.8528,91.9435,91.8437,91.9163,34553.0
2015-06-19 15:40:00,101.31,101.42,101.29,101.4,21170.0,91.9253,92.0252,91.9072,92.007,21170.0
2015-06-19 15:50:00,101.4,101.41,101.18,101.18,111113.0,92.007,92.0161,91.8074,91.8074,111113.0
2015-06-22 09:30:00,101.97,102.04,101.79,101.83,51057.0,92.5242,92.5877,92.3609,92.3972,51057.0
2015-06-22 09:40:00,101.84,101.93,101.79,101.9,40947.0,92.4063,92.4879,92.3609,92.4607,40947.0
2015-06-22 09:50:00,101.92,101.99,101.92,101.98,14078.0,92.4788,92.5424,92.4788,92.5333,14078.0
2015-06-22 10:00:00,101.97,102.09,101.93,102.08,21719.0,92.5242,92.6331,92.4879,92.624,21719.0
2015-06-22 10:10:00,102.07,102.08,102.04,102.06,50606.0,92.6149,92.624,92.5877,92.6059,50606.0
2015-06-22 10:20:00,102.06,102.07,101.96,101.96,29285.0,92.6059,92.6149,92.5151,92.5151,29285.0
2015-06-22 10:30:00,101.97,102.01,101.93,101.96,18463.0,92.5242,92.5605,92.4879,92.5151,18463.0
2015-06-22 10:40:00,101.96,102.09,101.96,101.98,19497.0,92.5151,92.6331,92.5151,92.5333,19497.0
2015-06-22 10:50:00,102.0,102.04,101.96,102.04,12021.0,92.5514,92.5877,92.5151,92.5877,12021.0
2015-06-22 11:00:00,102.03,102.15,101.98,102.12,8825.0,92.5787,92.6875,92.5333,92.6603,8825.0
2015-06-22 11:10:00,102.13,102.18,102.13,102.15,16917.0,92.6694,92.7148,92.6694,92.6875,16917.0
2015-06-22 11:20:00,102.15,102.21,102.15,102.17,12565.0,92.6875,92.742,92.6875,92.7057,12565.0
2015-06-22 11:30:00,102.19,102.2,102.14,102.14,8954.0,92.7238,92.7329,92.6785,92.6785,8954.0
2015-06-22 11:40:00,102.13,102.14,102.09,102.12,11198.0,92.6694,92.6785,92.6331,92.6603,11198.0
2015-06-22 11:50:00,102.13,102.14,102.02,102.02,17146.0,92.6694,92.6785,92.5696,92.5696,17146.0
2015-06-22 12:00:00,102.03,102.04,101.96,101.97,13512.0,92.5787,92.5877,92.5151,92.5242,13512.0
2015-06-22 12:10:00,101.96,101.98,101.93,101.97,23470.0,92.5151,92.5333,92.4879,92.5242,23470.0
2015-06-22 12:20:00,101.95,101.95,101.77,101.81,24461.0,92.5061,92.5061,92.3427,92.379,24461.0
2015-06-22 12:30:00,101.82,101.91,101.81,101.91,10385.0,92.3881,92.4698,92.379,92.4698,10385.0
2015-06-22 12:40:00,101.9,101.91,101.85,101.9,53592.0,92.4607,92.4698,92.4153,92.4607,53592.0
2015-06-22 12:50:00,101.89,101.95,101.89,101.93,9960.0,92.4516,92.5061,92.4516,92.4879,9960.0
2015-06-22 13:00:00,101.93,101.94,101.88,101.88,8556.0,92.4879,92.497,92.4425,92.4425,8556.0
2015-06-22 13:10:00,101.89,101.9,101.83,101.85,8472.0,92.4516,92.4607,92.3972,92.4153,8472.0
2015-06-22 13:20:00,101.85,101.88,101.81,101.81,8998.0,92.4153,92.4425,92.379,92.379,8998.0
2015-06-22 13:30:00,101.82,101.84,101.78,101.8,16163.0,92.3881,92.4063,92.3518,92.37,16163.0
2015-06-22 13:40:00,101.81,101.89,101.8,101.88,10713.0,92.379,92.4516,92.37,92.4425,10713.0
2015-06-22 13:50:00,101.88,101.92,101.85,101.92,23926.0,92.4425,92.4788,92.4153,92.4788,23926.0
2015-06-22 14:00:00,101.92,101.94,101.9,101.92,14494.0,92.4788,92.497,92.4607,92.4788,14494.0
2015-06-22 14:10:00,101.93,101.95,101.92,101.94,25405.0,92.4879,92.5061,92.4788,92.497,25405.0
2015-06-22 14:20:00,101.93,101.95,101.9,101.91,6245.0,92.4879,92.5061,92.4607,92.4698,6245.0
2015-06-22 14:30:00,101.88,101.97,101.86,101.95,37097.0,92.4425,92.5242,92.4244,92.5061,37097.0
2015-06-22 14:40:00,101.95,101.98,101.92,101.93,11399.0,92.5061,92.5333,92.4788,92.4879,11399.0
2015-06-22 14:50:00,101.95,102.04,101.95,102.01,9621.0,92.5061,92.5877,92.5061,92.5605,9621.0
2015-06-22 15:00:00,102.0,102.01,101.96,102.01,27478.0,92.5514,92.5605,92.5151,92.5605,27478.0
2015-06-22 15:10:00,102.02,102.02,101.95,101.96,8078.0,92.5696,92.5696,92.5061,92.5151,8078.0
2015-06-22 15:20:00,101.97,102.01,101.95,101.96,33868.0,92.5242,92.5605,92.5061,92.5151,33868.0
2015-06-22 15:30:00,101.97,101.99,101.92,101.93,16301.0,92.5242,92.5424,92.4788,92.4879,16301.0
2015-06-22 15:40:00,101.95,101.98,101.89,101.92,35436.0,92.5061,92.5333,92.4516,92.4788,35436.0
2015-06-22 15:50:00,101.92,101.94,101.85,101.93,33082.0,92.4788,92.497,92.4153,92.4879,33082.0
2015-06-23 09:30:00,101.99,102.11,101.98,102.02,51611.0,92.5424,92.6512,92.5333,92.5696,51611.0
2015-06-23 09:40:00,102.01,102.06,101.96,102.04,6651.0,92.5605,92.6059,92.5151,92.5877,6651.0
2015-06-23 09:50:00,102.03,102.06,102.0,102.03,11502.0,92.5787,92.6059,92.5514,92.5787,11502.0
2015-06-23 10:00:00,102.02,102.13,101.98,102.09,15560.0,92.5696,92.6694,92.5333,92.6331,15560.0
2015-06-23 10:10:00,102.09,102.11,101.88,101.88,47568.0,92.6331,92.6512,92.4425,92.4425,47568.0
2015-06-23 10:20:00,101.88,101.94,101.85,101.86,21992.0,92.4425,92.497,92.4153,92.4244,21992.0
2015-06-23 10:30:00,101.86,101.94,101.82,101.82,15621.0,92.4244,92.497,92.3881,92.3881,15621.0
2015-06-23 10:40:00,101.83,101.86,101.78,101.83,16103.0,92.3972,92.4244,92.3518,92.3972,16103.0
2015-06-23 10:50:00,101.83,101.9,101.82,101.88,15433.0,92.3972,92.4607,92.3881,92.4425,15433.0
2015-06-23 11:00:00,101.87,101.95,101.84,101.94,13249.0,92.4335,92.5061,92.4063,92.497,13249.0
2015-06-23 11:10:00,101.95,101.97,101.87,101.93,15563.0,92.5061,92.5242,92.4335,92.4879,15563.0
2015-06-23 11:20:00,101.93,101.95,101.83,101.84,13412.0,92.4879,92.5061,92.3972,92.4063,13412.0
2015-06-23 11:30:00,101.85,101.96,101.83,101.89,26631.0,92.4153,92.5151,92.3972,92.4516,26631.0
2015-06-23 11:40:00,101.89,101.95,101.87,101.94,29972.0,92.4516,92.5061,92.4335,92.497,29972.0
2015-06-23 11:50:00,101.94,101.95,101.89,101.91,9987.0,92.497,92.5061,92.4516,92.4698,9987.0
2015-06-23 12:00:00,101.9,101.9,101.77,101.79,9567.0,92.4607,92.4607,92.3427,92.3609,9567.0
2015-06-23 12:10:00,101.79,101.84,101.77,101.82,8548.0,92.3609,92.4063,92.3427,92.3881,8548.0
2015-06-23 12:20:00,101.82,101.83,101.76,101.83,9189.0,92.3881,92.3972,92.3337,92.3972,9189.0
2015-06-23 12:30:00,101.82,101.86,101.8,101.84,15875.0,92.3881,92.4244,92.37,92.4063,15875.0
2015-06-23 12:40:00,101.83,101.86,101.81,101.85,9932.0,92.3972,92.4244,92.379,92.4153,9932.0
2015-06-23 12:50:00,101.84,101.84,101.81,101.81,15645.0,92.4063,92.4063,92.379,92.379,15645.0
2015-06-23 13:00:00,101.82,101.83,101.77,101.81,12071.0,92.3881,92.3972,92.3427,92.379,12071.0
2015-06-23 13:10:00,101.82,101.87,101.8,101.87,15726.0,92.3881,92.4335,92.37,92.4335,15726.0
2015-06-23 13:20:00,101.86,101.88,101.84,101.86,68630.0,92.4244,92.4425,92.4063,92.4244,68630.0
2015-06-23 13:30:00,101.85,101.89,101.85,101.88,9274.0,92.4153,92.4516,92.4153,92.4425,9274.0
2015-06-23 13:40:00,101.88,101.94,101.88,101.92,23865.0,92.4425,92.497,92.4425,92.4788,23865.0
2015-06-23 13:50:00,101.91,101.92,101.88,101.89,10544.0,92.4698,92.4788,92.4425,92.4516,10544.0
2015-06-23 14:00:00,101.89,101.93,101.89,101.91,64497.0,92.4516,92.4879,92.4516,92.4698,64497.0
2015-06-23 14:10:00,101.9,101.93,101.89,101.92,14595.0,92.4607,92.4879,92.4516,92.4788,14595.0
2015-06-23 14:20:00,101.93,101.93,101.91,101.92,8413.0,92.4879,92.4879,92.4698,92.4788,8413.0
2015-06-23 14:30:00,101.91,102.01,101.86,101.98,104567.0,92.4698,92.5605,92.4244,92.5333,104567.0
2015-06-23 14:40:00,101.98,102.03,101.98,101.99,22865.0,92.5333,92.5787,92.5333,92.5424,22865.0
2015-06-23 14:50:00,101.99,102.01,101.98,101.99,49624.0,92.5424,92.5605,92.5333,92.5424,49624.0
2015-06-23 15:00:00,101.98,101.99,101.92,101.95,45192.0,92.5333,92.5424,92.4788,92.5061,45192.0
2015-06-23 15:10:00,101.95,101.96,101.92,101.95,67915.0,92.5061,92.5151,92.4788,92.5061,67915.0
2015-06-23 15:20:00,101.94,102.0,101.93,101.99,30216.0,92.497,92.5514,92.4879,92.5424,30216.0
2015-06-23 15:30:00,102.0,102.04,101.98,102.0,48478.0,92.5514,92.5877,92.5333,92.5514,48478.0
2015-06-23 15:40:00,102.02,102.03,102.0,102.0,36333.0,92.5696,92.5787,92.5514,92.5514,36333.0
2015-06-23 15:50:00,102.01,102.04,101.98,101.99,45949.0,92.5605,92.5877,92.5333,92.5424,45949.0
2015-06-24 09:30:00,101.81,101.92,101.71,101.87,28638.0,92.379,92.4788,92.2883,92.4335,28638.0
2015-06-24 09:40:00,101.89,101.91,101.81,101.84,5877.0,92.4516,92.4698,92.379,92.4063,5877.0
2015-06-24 09:50:00,101.87,101.9,101.81,101.89,9377.0,92.4335,92.4607,92.379,92.4516,9377.0
2015-06-24 10:00:00,101.9,101.94,101.84,101.88,17311.0,92.4607,92.497,92.4063,92.4425,17311.0
2015-06-24 10:10:00,101.87,101.9,101.83,101.86,21203.0,92.4335,92.4607,92.3972,92.4244,21203.0
2015-06-24 10:20:00,101.87,102.03,101.83,102.02,20742.0,92.4335,92.5787,92.3972,92.5696,20742.0
2015-06-24 10:30:00,102.02,102.08,101.97,101.99,25631.0,92.5696,92.624,92.5242,92.5424,25631.0
2015-06-24 10:40:00,102.0,102.02,101.97,101.99,15155.0,92.5514,92.5696,92.5242,92.5424,15155.0
2015-06-24 10:50:00,101.98,101.98,101.92,101.94,22539.0,92.5333,92.5333,92.4788,92.497,22539.0
2015-06-24 11:00:00,101.92,101.92,101.85,101.88,26706.0,92.4788,92.4788,92.4153,92.4425,26706.0
2015-06-24 11:10:00,101.87,101.87,101.75,101.82,11535.0,92.4335,92.4335,92.3246,92.3881,11535.0
2015-06-24 11:20:00,101.8,101.83,101.77,101.82,10563.0,92.37,92.3972,92.3427,92.3881,10563.0
2015-06-24 11:30:00,101.82,101.82,101.75,101.76,10824.0,92.3881,92.3881,92.3246,92.3337,10824.0
2015-06-24 11:40:00,101.75,101.84,101.72,101.79,13155.0,92.3246,92.4063,92.2974,92.3609,13155.0
2015-06-24 11:50:00,101.79,101.81,101.71,101.73,28737.0,92.3609,92.379,92.2883,92.3064,28737.0
2015-06-24 12:00:00,101.72,101.72,101.59,101.59,12406.0,92.2974,92.2974,92.1794,92.1794,12406.0
2015-06-24 12:10:00,101.57,101.68,101.54,101.66,14781.0,92.1613,92.2611,92.134,92.2429,14781.0
2015-06-24 12:20:00,101.64,101.64,101.56,101.57,8764.0,92.2248,92.2248,92.1522,92.1613,8764.0
2015-06-24 12:30:00,101.55,101.62,101.53,101.62,11429.0,92.1431,92.2066,92.125,92.2066,11429.0
2015-06-24 12:40:00,101.61,101.61,101.52,101.52,12963.0,92.1976,92.1976,92.1159,92.1159,12963.0
2015-06-24 12:50:00,101.52,101.54,101.47,101.51,9037.0,92.1159,92.134,92.0705,92.1068,9037.0
2015-06-24 13:00:00,101.51,101.58,101.5,101.57,10418.0,92.1068,92.1703,92.0977,92.1613,10418.0
2015-06-24 13:10:00,101.56,101.56,101.46,101.48,8061.0,92.1522,92.1522,92.0615,92.0796,8061.0
2015-06-24 13:20:00,101.5,101.51,101.33,101.37,73316.0,92.0977,92.1068,91.9435,91.9798,73316.0
2015-06-24 13:30:00,101.35,101.39,101.33,101.36,11874.0,91.9616,91.9979,91.9435,91.9707,11874.0
2015-06-24 13:40:00,101.34,101.36,101.28,101.34,10605.0,91.9526,91.9707,91.8981,91.9526,10605.0
2015-06-24 13:50:00,101.34,101.38,101.3,101.38,18398.0,91.9526,91.9889,91.9163,91.9889,18398.0
2015-06-24 14:00:00,101.38,101.41,101.34,101.36,46940.0,91.9889,92.0161,91.9526,91.9707,46940.0
2015-06-24 14:10:00,101.35,101.36,101.26,101.26,17988.0,91.9616,91.9707,91.88,91.88,17988.0
2015-06-24 14:20:00,101.25,101.29,101.24,101.27,8832.0,91.8709,91.9072,91.8618,91.8891,8832.0
2015-06-24 14:30:00,101.27,101.39,101.25,101.35,24308.0,91.8891,91.9979,91.8709,91.9616,24308.0
2015-06-24 14:40:00,101.37,101.38,101.35,101.36,6110.0,91.9798,91.9889,91.9616,91.9707,6110.0
2015-06-24 14:50:00,101.36,101.44,101.35,101.39,11630.0,91.9707,92.0433,91.9616,91.9979,11630.0
2015-06-24 15:00:00,101.36,101.37,101.28,101.3,18967.0,91.9707,91.9798,91.8981,91.9163,18967.0
2015-06-24 15:10:00,101.28,101.33,101.27,101.32,12425.0,91.8981,91.9435,91.8891,91.9344,12425.0
2015-06-24 15:20:00,101.33,101.42,101.3,101.37,14609.0,91.9435,92.0252,91.9163,91.9798,14609.0
2015-06-24 15:30:00,101.38,101.42,101.33,101.35,31634.0,91.9889,92.0252,91.9435,91.9616,31634.0
2015-06-24 15:40:00,101.34,101.36,101.25,101.26,27563.0,91.9526,91.9707,91.8709,91.88,27563.0
2015-06-24 15:50:00,101.25,101.29,101.22,101.24,39689.0,91.8709,91.9072,91.8437,91.8618,39689.0
2015-06-25 09:30:00,101.6,101.61,101.33,101.34,29994.0,92.1885,92.1976,91.9435,91.9526,29994.0
2015-06-25 09:40:00,101.34,101.35,101.22,101.35,18241.0,91.9526,91.9616,91.8437,91.9616,18241.0
2015-06-25 09:50:00,101.33,101.41,101.29,101.38,11910.0,91.9435,92.0161,91.9072,91.9889,11910.0
2015-06-25 10:00:00,101.37,101.4,101.27,101.34,15897.0,91.9798,92.007,91.8891,91.9526,15897.0
2015-06-25 10:10:00,101.34,101.49,101.34,101.43,20715.0,91.9526,92.0887,91.9526,92.0342,20715.0
2015-06-25 10:20:00,101.44,101.47,101.42,101.43,23883.0,92.0433,92.0705,92.0252,92.0342,23883.0
2015-06-25 10:30:00,101.43,101.44,101.32,101.32,14473.0,92.0342,92.0433,91.9344,91.9344,14473.0
2015-06-25 10:40:00,101.34,101.36,101.29,101.35,19369.0,91.9526,91.9707,91.9072,91.9616,19369.0
2015-06-25 10:50:00,101.35,101.43,101.34,101.43,14635.0,91.9616,92.0342,91.9526,92.0342,14635.0
2015-06-25 11:00:00,101.43,101.51,101.42,101.5,13742.0,92.0342,92.1068,92.0252,92.0977,13742.0
2015-06-25 11:10:00,101.49,101.56,101.46,101.46,6711.0,92.0887,92.1522,92.0615,92.0615,6711.0
2015-06-25 11:20:00,101.46,101.49,101.45,101.46,30418.0,92.0615,92.0887,92.0524,92.0615,30418.0
2015-06-25 11:30:00,101.45,101.5,101.43,101.44,7106.0,92.0524,92.0977,92.0342,92.0433,7106.0
2015-06-25 11:40:00,101.44,101.44,101.41,101.41,5733.0,92.0433,92.0433,92.0161,92.0161,5733.0
2015-06-25 11:50:00,101.41,101.48,101.41,101.45,9457.0,92.0161,92.0796,92.0161,92.0524,9457.0
2015-06-25 12:00:00,101.45,101.47,101.4,101.42,13340.0,92.0524,92.0705,92.007,92.0252,13340.0
2015-06-25 12:10:00,101.39,101.41,101.36,101.4,4402.0,91.9979,92.0161,91.9707,92.007,4402.0
2015-06-25 12:20:00,101.36,101.37,101.29,101.3,5241.0,91.9707,91.9798,91.9072,91.9163,5241.0
2015-06-25 12:30:00,101.28,101.33,101.28,101.3,4742.0,91.8981,91.9435,91.8981,91.9163,4742.0
2015-06-25 12:40:00,101.29,101.31,101.26,101.3,5142.0,91.9072,91.9253,91.88,91.9163,5142.0
2015-06-25 12:50:00,101.32,101.34,101.3,101.32,7218.0,91.9344,91.9526,91.9163,91.9344,7218.0
2015-06-25 13:00:00,101.3,101.33,101.27,101.32,30436.0,91.9163,91.9435,91.8891,91.9344,30436.0
2015-06-25 13:10:00,101.33,101.37,101.33,101.36,11638.0,91.9435,91.9798,91.9435,91.9707,11638.0
2015-06-25 13:20:00,101.35,101.35,101.31,101.31,6106.0,91.9616,91.9616,91.9253,91.9253,6106.0
2015-06-25 13:30:00,101.32,101.32,101.24,101.25,16294.0,91.9344,91.9344,91.8618,91.8709,16294.0
2015-06-25 13:40:00,101.23,101.29,101.23,101.29,19414.0,91.8528,91.9072,91.8528,91.9072,19414.0
2015-06-25 13:50:00,101.29,101.3,101.25,101.27,5010.0,91.9072,91.9163,91.8709,91.8891,5010.0
2015-06-25 14:00:00,101.25,101.25,101.12,101.12,19032.0,91.8709,91.8709,91.7529,91.7529,19032.0
2015-06-25 14:10:00,101.11,101.11,101.01,101.07,12765.0,91.7439,91.7439,91.6531,91.7076,12765.0
2015-06-25 14:20:00,101.07,101.08,100.87,100.89,20165.0,91.7076,91.7167,91.5261,91.5443,20165.0
2015-06-25 14:30:00,100.9,101.0,100.9,101.0,4384.0,91.5533,91.6441,91.5533,91.6441,4384.0
2015-06-25 14:40:00,101.0,101.04,100.98,101.01,39378.0,91.6441,91.6804,91.6259,91.6531,39378.0
2015-06-25 14:50:00,101.01,101.03,100.95,101.01,17304.0,91.6531,91.6713,91.5987,91.6531,17304.0
2015-06-25 15:00:00,101.0,101.18,101.0,101.16,53929.0,91.6441,91.8074,91.6441,91.7892,53929.0
2015-06-25 15:10:00,101.16,101.16,101.08,101.11,18092.0,91.7892,91.7892,91.7167,91.7439,18092.0
2015-06-25 15:20:00,101.11,101.13,101.1,101.1,9354.0,91.7439,91.762,91.7348,91.7348,9354.0
2015-06-25 15:30:00,101.11,101.11,101.03,101.04,26192.0,91.7439,91.7439,91.6713,91.6804,26192.0
2015-06-25 15:40:00,101.04,101.06,100.99,101.03,23299.0,91.6804,91.6985,91.635,91.6713,23299.0
2015-06-25 15:50:00,101.02,101.07,100.97,100.97,85201.0,91.6622,91.7076,91.6168,91.6168,85201.0
2015-06-26 09:30:00,101.2,101.2,100.87,100.94,40743.0,91.8255,91.8255,91.5261,91.5896,40743.0
2015-06-26 09:40:00,100.94,101.08,100.87,101.03,11028.0,91.5896,91.7167,91.5261,91.6713,11028.0
2015-06-26 09:50:00,101.05,101.25,101.01,101.2,14814.0,91.6894,91.8709,91.6531,91.8255,14814.0
2015-06-26 10:00:00,101.24,101.3,101.17,101.22,14814.0,91.8618,91.9163,91.7983,91.8437,14814.0
2015-06-26 10:10:00,101.23,101.23,101.1,101.14,20786.0,91.8528,91.8528,91.7348,91.7711,20786.0
2015-06-26 10:20:00,101.13,101.15,101.01,101.15,22614.0,91.762,91.7802,91.6531,91.7802,22614.0
2015-06-26 10:30:00,101.15,101.18,101.08,101.14,25050.0,91.7802,91.8074,91.7167,91.7711,25050.0
2015-06-26 10:40:00,101.13,101.15,100.99,101.0,22746.0,91.762,91.7802,91.635,91.6441,22746.0
2015-06-26 10:50:00,100.99,101.02,100.88,100.89,37813.0,91.635,91.6622,91.5352,91.5443,37813.0
2015-06-26 11:00:00,100.88,101.03,100.88,101.03,22711.0,91.5352,91.6713,91.5352,91.6713,22711.0
2015-06-26 11:10:00,101.04,101.09,101.01,101.07,8466.0,91.6804,91.7257,91.6531,91.7076,8466.0
2015-06-26 11:20:00,101.06,101.09,101.02,101.07,9787.0,91.6985,91.7257,91.6622,91.7076,9787.0
2015-06-26 11:30:00,101.07,101.1,100.99,101.02,149938.0,91.7076,91.7348,91.635,91.6622,149938.0
2015-06-26 11:40:00,101.03,101.03,100.97,101.0,10526.0,91.6713,91.6713,91.6168,91.6441,10526.0
2015-06-26 11:50:00,100.98,101.0,100.92,100.94,25763.0,91.6259,91.6441,91.5715,91.5896,25763.0
2015-06-26 12:00:00,100.95,100.99,100.92,100.98,56610.0,91.5987,91.635,91.5715,91.6259,56610.0
2015-06-26 12:10:00,100.99,101.04,100.96,101.04,14431.0,91.635,91.6804,91.6078,91.6804,14431.0
2015-06-26 12:20:00,101.04,101.04,100.97,101.0,10773.0,91.6804,91.6804,91.6168,91.6441,10773.0
2015-06-26 12:30:00,101.0,101.0,100.86,100.87,30302.0,91.6441,91.6441,91.517,91.5261,30302.0
2015-06-26 12:40:00,100.87,100.87,100.79,100.82,73359.0,91.5261,91.5261,91.4535,91.4807,73359.0
2015-06-26 12:50:00,100.81,100.84,100.62,100.66,120992.0,91.4717,91.4989,91.2993,91.3356,120992.0
2015-06-26 13:00:00,100.63,100.73,100.57,100.65,41558.0,91.3083,91.3991,91.2539,91.3265,41558.0
2015-06-26 13:10:00,100.64,100.64,100.57,100.59,87242.0,91.3174,91.3174,91.2539,91.272,87242.0
2015-06-26 13:20:00,100.59,100.63,100.5,100.63,64915.0,91.272,91.3083,91.1904,91.3083,64915.0
2015-06-26 13:30:00,100.66,100.69,100.62,100.67,29189.0,91.3356,91.3628,91.2993,91.3446,29189.0
2015-06-26 13:40:00,100.7,100.86,100.7,100.78,25075.0,91.3719,91.517,91.3719,91.4444,25075.0
2015-06-26 13:50:00,100.82,100.82,100.75,100.75,35596.0,91.4807,91.4807,91.4172,91.4172,35596.0
2015-06-26 14:00:00,100.76,100.77,100.73,100.74,14940.0,91.4263,91.4354,91.3991,91.4081,14940.0
2015-06-26 14:10:00,100.69,100.73,100.65,100.68,10629.0,91.3628,91.3991,91.3265,91.3537,10629.0
2015-06-26 14:20:00,100.67,100.74,100.66,100.74,17319.0,91.3446,91.4081,91.3356,91.4081,17319.0
2015-06-26 14:30:00,100.73,100.8,100.72,100.8,15354.0,91.3991,91.4626,91.39,91.4626,15354.0
2015-06-26 14:40:00,100.8,100.81,100.67,100.74,14708.0,91.4626,91.4717,91.3446,91.4081,14708.0
2015-06-26 14:50:00,100.76,100.8,100.74,100.76,7614.0,91.4263,91.4626,91.4081,91.4263,7614.0
2015-06-26 15:00:00,100.76,100.96,100.76,100.95,32660.0,91.4263,91.6078,91.4263,91.5987,32660.0
2015-06-26 15:10:00,100.98,100.99,100.89,100.95,47724.0,91.6259,91.635,91.5443,91.5987,47724.0
2015-06-26 15:20:00,100.95,100.98,100.87,100.97,25690.0,91.5987,91.6259,91.5261,91.6168,25690.0
2015-06-26 15:30:00,100.96,100.98,100.82,100.83,49705.0,91.6078,91.6259,91.4807,91.4898,49705.0
2015-06-26 15:40:00,100.83,100.87,100.8,100.81,32122.0,91.4898,91.5261,91.4626,91.4717,32122.0
2015-06-26 15:50:00,100.81,100.87,100.78,100.82,109477.0,91.4717,91.5261,91.4444,91.4807,109477.0
2015-06-29 09:30:00,99.94,100.04,99.79,99.99,36192.0,90.6823,90.773,90.5461,90.7276,36192.0
2015-06-29 09:40:00,100.05,100.34,100.05,100.34,19913.0,90.7821,91.0452,90.7821,91.0452,19913.0
2015-06-29 09:50:00,100.33,100.37,100.07,100.1,23451.0,91.0361,91.0724,90.8002,90.8274,23451.0
2015-06-29 10:00:00,100.08,100.29,100.08,100.17,81001.0,90.8093,90.9998,90.8093,90.8909,81001.0
2015-06-29 10:10:00,100.15,100.28,100.04,100.07,91498.0,90.8728,90.9908,90.773,90.8002,91498.0
2015-06-29 10:20:00,100.04,100.1,99.95,99.96,24931.0,90.773,90.8274,90.6913,90.7004,24931.0
2015-06-29 10:30:00,99.93,100.03,99.89,99.95,25771.0,90.6732,90.7639,90.6369,90.6913,25771.0
2015-06-29 10:40:00,99.95,100.09,99.91,100.0,14277.0,90.6913,90.8184,90.655,90.7367,14277.0
2015-06-29 10:50:00,99.98,100.02,99.78,99.79,27027.0,90.7185,90.7548,90.5371,90.5461,27027.0
2015-06-29 11:00:00,99.79,99.81,99.67,99.68,24962.0,90.5461,90.5643,90.4373,90.4463,24962.0
2015-06-29 11:10:00,99.68,99.71,99.62,99.62,21783.0,90.4463,90.4736,90.3919,90.3919,21783.0
2015-06-29 11:20:00,99.63,99.75,99.62,99.7,17040.0,90.401,90.5099,90.3919,90.4645,17040.0
2015-06-29 11:30:00,99.72,99.72,99.53,99.54,32198.0,90.4826,90.4826,90.3102,90.3193,32198.0
2015-06-29 11:40:00,99.53,99.58,99.53,99.58,179871.0,90.3102,90.3556,90.3102,90.3556,179871.0
2015-06-29 11:50:00,99.59,99.65,99.55,99.65,232754.0,90.3647,90.4191,90.3284,90.4191,232754.0
2015-06-29 12:00:00,99.64,99.71,99.58,99.71,17408.0,90.41,90.4736,90.3556,90.4736,17408.0
2015-06-29 12:10:00,99.72,99.72,99.56,99.56,16246.0,90.4826,90.4826,90.3375,90.3375,16246.0
2015-06-29 12:20:00,99.56,99.57,99.49,99.54,12984.0,90.3375,90.3465,90.2739,90.3193,12984.0
2015-06-29 12:30:00,99.51,99.56,99.48,99.48,8561.0,90.2921,90.3375,90.2649,90.2649,8561.0
2015-06-29 12:40:00,99.49,99.52,99.47,99.47,20768.0,90.2739,90.3012,90.2558,90.2558,20768.0
2015-06-29 12:50:00,99.48,99.5,99.43,99.49,103418.0,90.2649,90.283,90.2195,90.2739,103418.0
2015-06-29 13:00:00,99.48,99.48,99.35,99.38,101151.0,90.2649,90.2649,90.1469,90.1741,101151.0
2015-06-29 13:10:00,99.36,99.41,99.31,99.41,20569.0,90.156,90.2013,90.1106,90.2013,20569.0
2015-06-29 13:20:00,99.41,99.47,99.41,99.41,38235.0,90.2013,90.2558,90.2013,90.2013,38235.0
2015-06-29 13:30:00,99.41,99.49,99.4,99.43,15644.0,90.2013,90.2739,90.1923,90.2195,15644.0
2015-06-29 13:40:00,99.42,99.42,99.33,99.4,10997.0,90.2104,90.2104,90.1288,90.1923,10997.0
2015-06-29 13:50:00,99.39,99.39,99.27,99.34,14853.0,90.1832,90.1832,90.0743,90.1378,14853.0
2015-06-29 14:00:00,99.34,99.35,99.29,99.31,110124.0,90.1378,90.1469,90.0925,90.1106,110124.0
2015-06-29 14:10:00,99.32,99.32,99.15,99.19,42197.0,90.1197,90.1197,89.9654,90.0017,42197.0
2015-06-29 14:20:00,99.2,99.2,99.03,99.04,66254.0,90.0108,90.0108,89.8566,89.8656,66254.0
2015-06-29 14:30:00,99.03,99.05,98.9,99.05,82904.0,89.8566,89.8747,89.7386,89.8747,82904.0
2015-06-29 14:40:00,99.05,99.22,99.01,99.13,43108.0,89.8747,90.0289,89.8384,89.9473,43108.0
2015-06-29 14:50:00,99.12,99.14,98.97,98.97,26951.0,89.9382,89.9564,89.8021,89.8021,26951.0
2015-06-29 15:00:00,98.96,99.03,98.89,98.9,28780.0,89.793,89.8566,89.7295,89.7386,28780.0
2015-06-29 15:10:00,98.9,98.98,98.82,98.92,31702.0,89.7386,89.8112,89.666,89.7567,31702.0
2015-06-29 15:20:00,98.93,99.03,98.89,98.91,38252.0,89.7658,89.8566,89.7295,89.7477,38252.0
2015-06-29 15:30:00,98.85,98.91,98.75,98.75,67510.0,89.6932,89.7477,89.6025,89.6025,67510.0
2015-06-29 15:40:00,98.75,98.75,98.56,98.7,43972.0,89.6025,89.6025,89.4301,89.5571,43972.0
2015-06-29 15:50:00,98.7,98.78,98.56,98.61,89725.0,89.5571,89.6297,89.4301,89.4755,89725.0
2015-06-30 09:30:00,99.37,99.5,99.18,99.22,55196.0,90.1651,90.283,89.9927,90.0289,55196.0
2015-06-30 09:40:00,99.27,99.27,99.0,99.05,36371.0,90.0743,90.0743,89.8293,89.8747,36371.0
2015-06-30 09:50:00,99.16,99.26,99.02,99.03,16168.0,89.9745,90.0652,89.8475,89.8566,16168.0
2015-06-30 10:00:00,99.03,99.13,99.03,99.07,33593.0,89.8566,89.9473,89.8566,89.8928,33593.0
2015-06-30 10:10:00,99.11,99.12,98.96,98.99,27445.0,89.9291,89.9382,89.793,89.8203,27445.0
2015-06-30 10:20:00,99.0,99.13,98.87,99.11,24591.0,89.8293,89.9473,89.7114,89.9291,24591.0
2015-06-30 10:30:00,99.11,99.11,98.91,98.97,52618.0,89.9291,89.9291,89.7477,89.8021,52618.0
2015-06-30 10:40:00,98.97,99.01,98.8,98.85,35020.0,89.8021,89.8384,89.6479,89.6932,35020.0
2015-06-30 10:50:00,98.82,99.1,98.76,99.02,22482.0,89.666,89.9201,89.6116,89.8475,22482.0
2015-06-30 11:00:00,99.03,99.13,99.0,99.09,21027.0,89.8566,89.9473,89.8293,89.911,21027.0
2015-06-30 11:10:00,99.1,99.24,99.01,99.23,39404.0,89.9201,90.0471,89.8384,90.038,39404.0
2015-06-30 11:20:00,99.21,99.25,99.03,99.04,27110.0,90.0199,90.0562,89.8566,89.8656,27110.0
2015-06-30 11:30:00,99.04,99.08,98.92,98.98,41071.0,89.8656,89.9019,89.7567,89.8112,41071.0
2015-06-30 11:40:00,99.0,99.07,98.94,99.07,41486.0,89.8293,89.8928,89.7749,89.8928,41486.0
2015-06-30 11:50:00,99.06,99.06,98.9,98.9,30468.0,89.8838,89.8838,89.7386,89.7386,30468.0
2015-06-30 12:00:00,98.9,99.02,98.89,99.02,122461.0,89.7386,89.8475,89.7295,89.8475,122461.0
2015-06-30 12:10:00,99.04,99.04,98.94,98.96,13995.0,89.8656,89.8656,89.7749,89.793,13995.0
2015-06-30 12:20:00,98.97,98.99,98.74,98.75,59847.0,89.8021,89.8203,89.5934,89.6025,59847.0
2015-06-30 12:30:00,98.76,98.81,98.68,98.74,37181.0,89.6116,89.6569,89.539,89.5934,37181.0
2015-06-30 12:40:00,98.78,98.82,98.7,98.77,56499.0,89.6297,89.666,89.5571,89.6206,56499.0
2015-06-30 12:50:00,98.79,98.86,98.77,98.83,15483.0,89.6388,89.7023,89.6206,89.6751,15483.0
2015-06-30 13:00:00,98.87,98.97,98.84,98.89,51536.0,89.7114,89.8021,89.6842,89.7295,51536.0
2015-06-30 13:10:00,98.9,98.92,98.82,98.85,25558.0,89.7386,89.7567,89.666,89.6932,25558.0
2015-06-30 13:20:00,98.86,99.03,98.85,99.03,25981.0,89.7023,89.8566,89.6932,89.8566,25981.0
2015-06-30 13:30:00,99.03,99.23,99.0,99.21,30805.0,89.8566,90.038,89.8293,90.0199,30805.0
2015-06-30 13:40:00,99.21,99.25,99.16,99.23,24629.0,90.0199,90.0562,89.9745,90.038,24629.0
2015-06-30 13:50:00,99.25,99.36,99.25,99.26,16494.0,90.0562,90.156,90.0562,90.0652,16494.0
2015-06-30 14:00:00,99.28,99.56,99.25,99.49,60884.0,90.0834,90.3375,90.0562,90.2739,60884.0
2015-06-30 14:10:00,99.49,99.58,99.45,99.48,31274.0,90.2739,90.3556,90.2376,90.2649,31274.0
2015-06-30 14:20:00,99.49,99.5,99.28,99.32,36028.0,90.2739,90.283,90.0834,90.1197,36028.0
2015-06-30 14:30:00,99.32,99.39,99.25,99.33,28920.0,90.1197,90.1832,90.0562,90.1288,28920.0
2015-06-30 14:40:00,99.32,99.33,99.16,99.24,20313.0,90.1197,90.1288,89.9745,90.0471,20313.0
2015-06-30 14:50:00,99.25,99.25,99.12,99.12,38315.0,90.0562,90.0562,89.9382,89.9382,38315.0
2015-06-30 15:00:00,99.14,99.21,99.08,99.15,29958.0,89.9564,90.0199,89.9019,89.9654,29958.0
2015-06-30 15:10:00,99.14,99.15,99.02,99.04,23687.0,89.9564,89.9654,89.8475,89.8656,23687.0
2015-06-30 15:20:00,99.05,99.09,98.97,99.06,42951.0,89.8747,89.911,89.8021,89.8838,42951.0
2015-06-30 15:30:00,99.05,99.2,99.05,99.12,67436.0,89.8747,90.0108,89.8747,89.9382,67436.0
2015-06-30 15:40:00,99.11,99.24,99.01,99.23,74792.0,89.9291,90.0471,89.8384,90.038,74792.0
2015-06-30 15:50:00,99.23,99.25,98.98,98.99,211566.0,90.038,90.0562,89.8112,89.8203,211566.0
2015-07-01 09:30:00,99.73,99.96,99.7,99.93,53966.0,90.4917,90.7004,90.4645,90.6732,53966.0
2015-07-01 09:40:00,99.95,99.97,99.71,99.81,40349.0,90.6913,90.7095,90.4736,90.5643,40349.0
2015-07-01 09:50:00,99.85,99.94,99.81,99.94,17800.0,90.6006,90.6823,90.5643,90.6823,17800.0
2015-07-01 10:00:00,99.95,100.02,99.89,99.96,33602.0,90.6913,90.7548,90.6369,90.7004,33602.0
2015-07-01 10:10:00,99.96,99.96,99.8,99.86,30997.0,90.7004,90.7004,90.5552,90.6097,30997.0
2015-07-01 10:20:00,99.87,100.01,99.86,99.93,31935.0,90.6187,90.7458,90.6097,90.6732,31935.0
2015-07-01 10:30:00,99.95,99.95,99.65,99.77,53942.0,90.6913,90.6913,90.4191,90.528,53942.0
2015-07-01 10:40:00,99.77,99.84,99.66,99.67,20498.0,90.528,90.5915,90.4282,90.4373,20498.0
2015-07-01 10:50:00,99.63,99.79,99.56,99.76,198025.0,90.401,90.5461,90.3375,90.5189,198025.0
2015-07-01 11:00:00,99.78,99.81,99.69,99.76,27542.0,90.5371,90.5643,90.4554,90.5189,27542.0
2015-07-01 11:10:00,99.78,99.85,99.77,99.79,28925.0,90.5371,90.6006,90.528,90.5461,28925.0
2015-07-01 11:20:00,99.8,99.86,99.78,99.8,43176.0,90.5552,90.6097,90.5371,90.5552,43176.0
2015-07-01 11:30:00,99.81,99.85,99.74,99.76,46857.0,90.5643,90.6006,90.5008,90.5189,46857.0
2015-07-01 11:40:00,99.74,99.81,99.7,99.81,94472.0,90.5008,90.5643,90.4645,90.5643,94472.0
2015-07-01 11:50:00,99.81,99.81,99.71,99.72,26533.0,90.5643,90.5643,90.4736,90.4826,26533.0
2015-07-01 12:00:00,99.72,99.81,99.68,99.75,92676.0,90.4826,90.5643,90.4463,90.5099,92676.0
2015-07-01 12:10:00,99.76,99.78,99.7,99.73,27745.0,90.5189,90.5371,90.4645,90.4917,27745.0
2015-07-01 12:20:00,99.72,99.72,99.62,99.71,31658.0,90.4826,90.4826,90.3919,90.4736,31658.0
2015-07-01 12:30:00,99.7,99.73,99.66,99.68,247273.0,90.4645,90.4917,90.4282,90.4463,247273.0
2015-07-01 12:40:00,99.67,99.69,99.53,99.57,36202.0,90.4373,90.4554,90.3102,90.3465,36202.0
2015-07-01 12:50:00,99.56,99.61,99.49,99.52,40006.0,90.3375,90.3828,90.2739,90.3012,40006.0
2015-07-01 13:00:00,99.52,99.52,99.44,99.48,20951.0,90.3012,90.3012,90.2286,90.2649,20951.0
2015-07-01 13:10:00,99.47,99.57,99.47,99.57,22164.0,90.2558,90.3465,90.2558,90.3465,22164.0
2015-07-01 13:20:00,99.57,99.67,99.57,99.59,41941.0,90.3465,90.4373,90.3465,90.3647,41941.0
2015-07-01 13:30:00,99.58,99.67,99.58,99.63,28986.0,90.3556,90.4373,90.3556,90.401,28986.0
2015-07-01 13:40:00,99.63,99.73,99.62,99.73,73478.0,90.401,90.4917,90.3919,90.4917,73478.0
2015-07-01 13:50:00,99.75,99.75,99.5,99.51,54899.0,90.5099,90.5099,90.283,90.2921,54899.0
2015-07-01 14:00:00,99.51,99.55,99.38,99.45,37049.0,90.2921,90.3284,90.1741,90.2376,37049.0
2015-07-01 14:10:00,99.45,99.52,99.44,99.5,13886.0,90.2376,90.3012,90.2286,90.283,13886.0
2015-07-01 14:20:00,99.51,99.53,99.47,99.48,77989.0,90.2921,90.3102,90.2558,90.2649,77989.0
2015-07-01 14:30:00,99.49,99.5,99.44,99.48,9161.0,90.2739,90.283,90.2286,90.2649,9161.0
2015-07-01 14:40:00,99.47,99.59,99.45,99.56,20719.0,90.2558,90.3647,90.2376,90.3375,20719.0
2015-07-01 14:50:00,99.55,99.6,99.5,99.56,23956.0,90.3284,90.3737,90.283,90.3375,23956.0
2015-07-01 15:00:00,99.57,99.67,99.55,99.6,23471.0,90.3465,90.4373,90.3284,90.3737,23471.0
2015-07-01 15:10:00,99.6,99.67,99.58,99.64,16722.0,90.3737,90.4373,90.3556,90.41,16722.0
2015-07-01 15:20:00,99.64,99.73,99.62,99.7,19896.0,90.41,90.4917,90.3919,90.4645,19896.0
2015-07-01 15:30:00,99.74,99.74,99.66,99.69,15123.0,90.5008,90.5008,90.4282,90.4554,15123.0
2015-07-01 15:40:00,99.7,99.76,99.61,99.75,25305.0,90.4645,90.5189,90.3828,90.5099,25305.0
2015-07-01 15:50:00,99.75,99.85,99.73,99.84,48169.0,90.5099,90.6006,90.4917,90.5915,48169.0
2015-07-02 09:30:00,99.8,99.92,99.66,99.7,29432.0,90.8719,90.9812,90.7445,90.7809,29432.0
2015-07-02 09:40:00,99.7,99.74,99.58,99.65,29395.0,90.7809,90.8173,90.6716,90.7353,29395.0
2015-07-02 09:50:00,99.62,99.62,99.51,99.51,20057.0,90.708,90.708,90.6079,90.6079,20057.0
2015-07-02 10:00:00,99.5,99.56,99.42,99.42,13953.0,90.5988,90.6534,90.5259,90.5259,13953.0
2015-07-02 10:10:00,99.46,99.52,99.39,99.47,16534.0,90.5623,90.617,90.4986,90.5714,16534.0
2015-07-02 10:20:00,99.46,99.53,99.46,99.51,16754.0,90.5623,90.6261,90.5623,90.6079,16754.0
2015-07-02 10:30:00,99.5,99.5,99.33,99.34,42329.0,90.5988,90.5988,90.444,90.4531,42329.0
2015-07-02 10:40:00,99.33,99.42,99.33,99.36,20074.0,90.444,90.5259,90.444,90.4713,20074.0
2015-07-02 10:50:00,99.36,99.48,99.32,99.43,22155.0,90.4713,90.5806,90.4349,90.535,22155.0
2015-07-02 11:00:00,99.42,99.43,99.24,99.27,32852.0,90.5259,90.535,90.362,90.3893,32852.0
2015-07-02 11:10:00,99.24,99.26,99.19,99.26,10033.0,90.362,90.3802,90.3165,90.3802,10033.0
2015-07-02 11:20:00,99.23,99.29,99.22,99.24,20562.0,90.3529,90.4076,90.3438,90.362,20562.0
2015-07-02 11:30:00,99.24,99.32,99.22,99.27,43117.0,90.362,90.4349,90.3438,90.3893,43117.0
2015-07-02 11:40:00,99.27,99.3,99.25,99.26,13675.0,90.3893,90.4167,90.3711,90.3802,13675.0
2015-07-02 11:50:00,99.25,99.25,99.18,99.23,15507.0,90.3711,90.3711,90.3074,90.3529,15507.0
2015-07-02 12:00:00,99.24,99.27,99.22,99.22,24888.0,90.362,90.3893,90.3438,90.3438,24888.0
2015-07-02 12:10:00,99.21,99.24,99.14,99.15,103541.0,90.3347,90.362,90.271,90.2801,103541.0
2015-07-02 12:20:00,99.15,99.18,99.08,99.11,36715.0,90.2801,90.3074,90.2163,90.2437,36715.0
2015-07-02 12:30:00,99.11,99.16,99.09,99.09,11805.0,90.2437,90.2892,90.2254,90.2254,11805.0
2015-07-02 12:40:00,99.1,99.19,99.09,99.19,35886.0,90.2345,90.3165,90.2254,90.3165,35886.0
2015-07-02 12:50:00,99.16,99.18,99.12,99.18,9746.0,90.2892,90.3074,90.2528,90.3074,9746.0
2015-07-02 13:00:00,99.16,99.16,99.1,99.15,10097.0,90.2892,90.2892,90.2345,90.2801,10097.0
2015-07-02 13:10:00,99.15,99.15,99.08,99.09,11518.0,90.2801,90.2801,90.2163,90.2254,11518.0
2015-07-02 13:20:00,99.09,99.16,99.07,99.15,39089.0,90.2254,90.2892,90.2072,90.2801,39089.0
2015-07-02 13:30:00,99.16,99.19,99.13,99.14,61407.0,90.2892,90.3165,90.2619,90.271,61407.0
2015-07-02 13:40:00,99.15,99.2,99.12,99.19,47352.0,90.2801,90.3256,90.2528,90.3165,47352.0
2015-07-02 13:50:00,99.2,99.2,99.11,99.13,29971.0,90.3256,90.3256,90.2437,90.2619,29971.0
2015-07-02 14:00:00,99.11,99.16,99.07,99.14,35209.0,90.2437,90.2892,90.2072,90.271,35209.0
2015-07-02 14:10:00,99.13,99.14,99.08,99.13,52632.0,90.2619,90.271,90.2163,90.2619,52632.0
2015-07-02 14:20:00,99.14,99.19,99.12,99.15,9544.0,90.271,90.3165,90.2528,90.2801,9544.0
2015-07-02 14:30:00,99.16,99.22,99.14,99.21,37368.0,90.2892,90.3438,90.271,90.3347,37368.0
2015-07-02 14:40:00,99.21,99.22,99.15,99.22,22867.0,90.3347,90.3438,90.2801,90.3438,22867.0
2015-07-02 14:50:00,99.23,99.31,99.16,99.29,44089.0,90.3529,90.4258,90.2892,90.4076,44089.0
2015-07-02 15:00:00,99.28,99.3,99.21,99.25,38605.0,90.3984,90.4167,90.3347,90.3711,38605.0
2015-07-02 15:10:00,99.25,99.28,99.22,99.26,48977.0,90.3711,90.3984,90.3438,90.3802,48977.0
2015-07-02 15:20:00,99.26,99.42,99.26,99.41,20568.0,90.3802,90.5259,90.3802,90.5168,20568.0
2015-07-02 15:30:00,99.42,99.42,99.31,99.34,37596.0,90.5259,90.5259,90.4258,90.4531,37596.0
2015-07-02 15:40:00,99.33,99.44,99.33,99.42,53710.0,90.444,90.5441,90.444,90.5259,53710.0
2015-07-02 15:50:00,99.43,99.51,99.38,99.38,85153.0,90.535,90.6079,90.4895,90.4895,85153.0
2015-07-06 09:30:00,98.7,99.02,98.58,98.94,50709.0,89.8703,90.1617,89.7611,90.0889,50709.0
2015-07-06 09:40:00,98.86,99.1,98.86,99.09,13683.0,90.016,90.2345,90.016,90.2254,13683.0
2015-07-06 09:50:00,99.1,99.17,99.04,99.1,20435.0,90.2345,90.2983,90.1799,90.2345,20435.0
2015-07-06 10:00:00,99.13,99.15,99.01,99.14,13126.0,90.2619,90.2801,90.1526,90.271,13126.0
2015-07-06 10:10:00,99.13,99.34,99.12,99.31,12688.0,90.2619,90.4531,90.2528,90.4258,12688.0
2015-07-06 10:20:00,99.3,99.32,99.25,99.31,15526.0,90.4167,90.4349,90.3711,90.4258,15526.0
2015-07-06 10:30:00,99.32,99.47,99.29,99.42,25169.0,90.4349,90.5714,90.4076,90.5259,25169.0
2015-07-06 10:40:00,99.44,99.74,99.41,99.63,37333.0,90.5441,90.8173,90.5168,90.7171,37333.0
2015-07-06 10:50:00,99.62,99.63,99.5,99.51,25631.0,90.708,90.7171,90.5988,90.6079,25631.0
2015-07-06 11:00:00,99.52,99.55,99.46,99.48,23008.0,90.617,90.6443,90.5623,90.5806,23008.0
2015-07-06 11:10:00,99.48,99.48,99.28,99.31,186640.0,90.5806,90.5806,90.3984,90.4258,186640.0
2015-07-06 11:20:00,99.3,99.34,99.25,99.26,38135.0,90.4167,90.4531,90.3711,90.3802,38135.0
2015-07-06 11:30:00,99.27,99.33,99.21,99.31,20376.0,90.3893,90.444,90.3347,90.4258,20376.0
2015-07-06 11:40:00,99.32,99.34,99.29,99.34,13153.0,90.4349,90.4531,90.4076,90.4531,13153.0
2015-07-06 11:50:00,99.35,99.35,99.27,99.34,16850.0,90.4622,90.4622,90.3893,90.4531,16850.0
2015-07-06 12:00:00,99.32,99.32,99.25,99.29,15942.0,90.4349,90.4349,90.3711,90.4076,15942.0
2015-07-06 12:10:00,99.28,99.41,99.28,99.37,25112.0,90.3984,90.5168,90.3984,90.4804,25112.0
2015-07-06 12:20:00,99.38,99.39,99.33,99.34,91036.0,90.4895,90.4986,90.444,90.4531,91036.0
2015-07-06 12:30:00,99.33,99.34,99.23,99.23,22280.0,90.444,90.4531,90.3529,90.3529,22280.0
2015-07-06 12:40:00,99.23,99.28,99.22,99.26,17491.0,90.3529,90.3984,90.3438,90.3802,17491.0
2015-07-06 12:50:00,99.25,99.3,99.21,99.28,9065.0,90.3711,90.4167,90.3347,90.3984,9065.0
2015-07-06 13:00:00,99.27,99.32,99.25,99.25,11683.0,90.3893,90.4349,90.3711,90.3711,11683.0
2015-07-06 13:10:00,99.25,99.25,99.03,99.04,26581.0,90.3711,90.3711,90.1708,90.1799,26581.0
2015-07-06 13:20:00,99.05,99.07,99.01,99.04,13782.0,90.189,90.2072,90.1526,90.1799,13782.0
2015-07-06 13:30:00,99.04,99.04,98.97,99.0,10266.0,90.1799,90.1799,90.1162,90.1435,10266.0
2015-07-06 13:40:00,99.0,99.0,98.87,98.92,26445.0,90.1435,90.1435,90.0251,90.0707,26445.0
2015-07-06 13:50:00,98.92,98.97,98.9,98.92,23245.0,90.0707,90.1162,90.0524,90.0707,23245.0
2015-07-06 14:00:00,98.92,98.92,98.81,98.91,23267.0,90.0707,90.0707,89.9705,90.0615,23267.0
2015-07-06 14:10:00,98.92,98.98,98.88,98.92,23929.0,90.0707,90.1253,90.0342,90.0707,23929.0
2015-07-06 14:20:00,98.93,98.95,98.8,98.81,42860.0,90.0798,90.098,89.9614,89.9705,42860.0
2015-07-06 14:30:00,98.8,98.87,98.8,98.82,39510.0,89.9614,90.0251,89.9614,89.9796,39510.0
2015-07-06 14:40:00,98.82,98.92,98.76,98.9,35153.0,89.9796,90.0707,89.925,90.0524,35153.0
2015-07-06 14:50:00,98.89,98.93,98.83,98.84,45307.0,90.0433,90.0798,89.9887,89.9978,45307.0
2015-07-06 15:00:00,98.85,98.88,98.82,98.87,34296.0,90.0069,90.0342,89.9796,90.0251,34296.0
2015-07-06 15:10:00,98.9,99.0,98.87,98.93,40686.0,90.0524,90.1435,90.0251,90.0798,40686.0
2015-07-06 15:20:00,98.93,99.02,98.93,98.97,77790.0,90.0798,90.1617,90.0798,90.1162,77790.0
2015-07-06 15:30:00,98.97,99.16,98.97,99.07,129122.0,90.1162,90.2892,90.1162,90.2072,129122.0
2015-07-06 15:40:00,99.09,99.13,99.02,99.12,36621.0,90.2254,90.2619,90.1617,90.2528,36621.0
2015-07-06 15:50:00,99.12,99.22,99.12,99.19,111578.0,90.2528,90.3438,90.2528,90.3165,111578.0
2015-07-07 09:30:00,99.32,99.5,99.09,99.18,146579.0,90.4349,90.5988,90.2254,90.3074,146579.0
2015-07-07 09:40:00,99.15,99.17,99.03,99.12,18833.0,90.2801,90.2983,90.1708,90.2528,18833.0
2015-07-07 09:50:00,99.13,99.19,98.94,99.0,33458.0,90.2619,90.3165,90.0889,90.1435,33458.0
2015-07-07 10:00:00,98.96,98.97,98.67,98.81,36213.0,90.1071,90.1162,89.843,89.9705,36213.0
2015-07-07 10:10:00,98.79,98.93,98.73,98.75,271771.0,89.9523,90.0798,89.8976,89.9159,271771.0
2015-07-07 10:20:00,98.74,98.78,98.58,98.64,299853.0,89.9068,89.9432,89.7611,89.8157,299853.0
2015-07-07 10:30:00,98.62,98.63,98.3,98.32,31567.0,89.7975,89.8066,89.5061,89.5243,31567.0
2015-07-07 10:40:00,98.29,98.4,98.13,98.38,61014.0,89.497,89.5972,89.3513,89.579,61014.0
2015-07-07 10:50:00,98.36,98.55,98.35,98.43,36003.0,89.5607,89.7338,89.5516,89.6245,36003.0
2015-07-07 11:00:00,98.39,98.39,98.23,98.27,23947.0,89.5881,89.5881,89.4424,89.4788,23947.0
2015-07-07 11:10:00,98.31,98.46,98.29,98.38,36022.0,89.5152,89.6518,89.497,89.579,36022.0
2015-07-07 11:20:00,98.36,98.38,98.14,98.2,58069.0,89.5607,89.579,89.3604,89.4151,58069.0
2015-07-07 11:30:00,98.2,98.27,98.0,98.24,33472.0,89.4151,89.4788,89.233,89.4515,33472.0
2015-07-07 11:40:00,98.24,98.45,98.21,98.38,62667.0,89.4515,89.6427,89.4242,89.579,62667.0
2015-07-07 11:50:00,98.39,98.68,98.33,98.61,33898.0,89.5881,89.8521,89.5334,89.7884,33898.0
2015-07-07 12:00:00,98.61,98.65,98.54,98.57,110860.0,89.7884,89.8248,89.7246,89.752,110860.0
2015-07-07 12:10:00,98.56,98.58,98.46,98.53,30034.0,89.7429,89.7611,89.6518,89.7155,30034.0
2015-07-07 12:20:00,98.52,98.62,98.52,98.58,9070.0,89.7064,89.7975,89.7064,89.7611,9070.0
2015-07-07 12:30:00,98.56,98.77,98.56,98.77,62136.0,89.7429,89.9341,89.7429,89.9341,62136.0
2015-07-07 12:40:00,98.76,98.92,98.74,98.88,16838.0,89.925,90.0707,89.9068,90.0342,16838.0
2015-07-07 12:50:00,98.89,99.11,98.85,99.04,35698.0,90.0433,90.2437,90.0069,90.1799,35698.0
2015-07-07 13:00:00,99.04,99.07,98.89,98.97,25780.0,90.1799,90.2072,90.0433,90.1162,25780.0
2015-07-07 13:10:00,98.99,99.29,98.98,99.09,35806.0,90.1344,90.4076,90.1253,90.2254,35806.0
2015-07-07 13:20:00,99.11,99.17,99.0,99.17,28950.0,90.2437,90.2983,90.1435,90.2983,28950.0
2015-07-07 13:30:00,99.2,99.2,99.07,99.13,22467.0,90.3256,90.3256,90.2072,90.2619,22467.0
2015-07-07 13:40:00,99.15,99.25,99.09,99.21,22645.0,90.2801,90.3711,90.2254,90.3347,22645.0
2015-07-07 13:50:00,99.22,99.22,99.11,99.12,16260.0,90.3438,90.3438,90.2437,90.2528,16260.0
2015-07-07 14:00:00,99.15,99.18,99.09,99.15,18269.0,90.2801,90.3074,90.2254,90.2801,18269.0
2015-07-07 14:10:00,99.15,99.18,98.96,99.0,51072.0,90.2801,90.3074,90.1071,90.1435,51072.0
2015-07-07 14:20:00,98.99,99.02,98.9,99.0,27494.0,90.1344,90.1617,90.0524,90.1435,27494.0
2015-07-07 14:30:00,99.0,99.19,98.99,99.18,32576.0,90.1435,90.3165,90.1344,90.3074,32576.0
2015-07-07 14:40:00,99.19,99.59,99.18,99.5,57436.0,90.3165,90.6807,90.3074,90.5988,57436.0
2015-07-07 14:50:00,99.5,99.75,99.46,99.73,41424.0,90.5988,90.8264,90.5623,90.8082,41424.0
2015-07-07 15:00:00,99.76,99.79,99.6,99.68,48997.0,90.8355,90.8628,90.6898,90.7627,48997.0
2015-07-07 15:10:00,99.67,99.76,99.6,99.74,42491.0,90.7536,90.8355,90.6898,90.8173,42491.0
2015-07-07 15:20:00,99.73,99.87,99.67,99.78,94068.0,90.8082,90.9357,90.7536,90.8537,94068.0
2015-07-07 15:30:00,99.79,99.88,99.74,99.74,84863.0,90.8628,90.9448,90.8173,90.8173,84863.0
2015-07-07 15:40:00,99.73,99.73,99.61,99.67,74631.0,90.8082,90.8082,90.6989,90.7536,74631.0
2015-07-07 15:50:00,99.68,99.86,99.67,99.81,281746.0,90.7627,90.9266,90.7536,90.881,281746.0
2015-07-08 09:30:00,99.11,99.27,99.0,99.21,34072.0,90.2437,90.3893,90.1435,90.3347,34072.0
2015-07-08 09:40:00,99.23,99.23,98.82,98.82,27281.0,90.3529,90.3529,89.9796,89.9796,27281.0
2015-07-08 09:50:00,98.81,98.92,98.71,98.82,54275.0,89.9705,90.0707,89.8794,89.9796,54275.0
2015-07-08 10:00:00,98.82,98.82,98.54,98.74,35057.0,89.9796,89.9796,89.7246,89.9068,35057.0
2015-07-08 10:10:00,98.73,98.74,98.58,98.73,30443.0,89.8976,89.9068,89.7611,89.8976,30443.0
2015-07-08 10:20:00,98.72,98.82,98.65,98.72,36102.0,89.8885,89.9796,89.8248,89.8885,36102.0
2015-07-08 10:30:00,98.72,98.72,98.5,98.7,44252.0,89.8885,89.8885,89.6882,89.8703,44252.0
2015-07-08 10:40:00,98.71,98.83,98.67,98.82,67775.0,89.8794,89.9887,89.843,89.9796,67775.0
2015-07-08 10:50:00,98.84,99.06,98.84,99.0,74419.0,89.9978,90.1981,89.9978,90.1435,74419.0
2015-07-08 11:00:00,98.99,98.99,98.73,98.74,31274.0,90.1344,90.1344,89.8976,89.9068,31274.0
2015-07-08 11:10:00,98.73,98.79,98.67,98.74,37469.0,89.8976,89.9523,89.843,89.9068,37469.0
2015-07-08 11:20:00,98.72,98.74,98.6,98.65,31282.0,89.8885,89.9068,89.7793,89.8248,31282.0
2015-07-08 11:30:00,98.64,98.78,98.63,98.66,24944.0,89.8157,89.9432,89.8066,89.8339,24944.0
2015-07-08 11:40:00,98.66,98.66,98.5,98.56,45507.0,89.8339,89.8339,89.6882,89.7429,45507.0
2015-07-08 11:50:00,98.55,98.55,98.35,98.45,36170.0,89.7338,89.7338,89.5516,89.6427,36170.0
2015-07-08 12:00:00,98.46,98.6,98.43,98.52,30156.0,89.6518,89.7793,89.6245,89.7064,30156.0
2015-07-08 12:10:00,98.52,98.52,98.45,98.51,13621.0,89.7064,89.7064,89.6427,89.6973,13621.0
2015-07-08 12:20:00,98.52,98.62,98.52,98.58,20510.0,89.7064,89.7975,89.7064,89.7611,20510.0
2015-07-08 12:30:00,98.55,98.55,98.47,98.51,20839.0,89.7338,89.7338,89.6609,89.6973,20839.0
2015-07-08 12:40:00,98.49,98.52,98.43,98.51,10060.0,89.6791,89.7064,89.6245,89.6973,10060.0
2015-07-08 12:50:00,98.52,98.74,98.48,98.72,26907.0,89.7064,89.9068,89.67,89.8885,26907.0
2015-07-08 13:00:00,98.71,98.71,98.54,98.59,24178.0,89.8794,89.8794,89.7246,89.7702,24178.0
2015-07-08 13:10:00,98.61,98.78,98.6,98.68,44740.0,89.7884,89.9432,89.7793,89.8521,44740.0
2015-07-08 13:20:00,98.67,98.72,98.58,98.71,26112.0,89.843,89.8885,89.7611,89.8794,26112.0
2015-07-08 13:30:00,98.73,98.73,98.6,98.64,20850.0,89.8976,89.8976,89.7793,89.8157,20850.0
2015-07-08 13:40:00,98.65,98.74,98.64,98.74,19347.0,89.8248,89.9068,89.8157,89.9068,19347.0
2015-07-08 13:50:00,98.74,98.83,98.68,98.75,14179.0,89.9068,89.9887,89.8521,89.9159,14179.0
2015-07-08 14:00:00,98.77,98.77,98.5,98.56,59971.0,89.9341,89.9341,89.6882,89.7429,59971.0
2015-07-08 14:10:00,98.58,98.69,98.48,98.49,29657.0,89.7611,89.8612,89.67,89.6791,29657.0
2015-07-08 14:20:00,98.49,98.54,98.44,98.5,23550.0,89.6791,89.7246,89.6336,89.6882,23550.0
2015-07-08 14:30:00,98.52,98.52,98.33,98.34,36612.0,89.7064,89.7064,89.5334,89.5425,36612.0
2015-07-08 14:40:00,98.34,98.36,98.05,98.06,60550.0,89.5425,89.5607,89.2785,89.2876,60550.0
2015-07-08 14:50:00,98.05,98.33,98.01,98.11,127010.0,89.2785,89.5334,89.2421,89.3331,127010.0
2015-07-08 15:00:00,98.17,98.36,98.16,98.34,98351.0,89.3877,89.5607,89.3786,89.5425,98351.0
2015-07-08 15:10:00,98.34,98.49,98.32,98.32,51386.0,89.5425,89.6791,89.5243,89.5243,51386.0
2015-07-08 15:20:00,98.35,98.37,98.11,98.11,83151.0,89.5516,89.5699,89.3331,89.3331,83151.0
2015-07-08 15:30:00,98.1,98.31,98.1,98.24,101163.0,89.324,89.5152,89.324,89.4515,101163.0
2015-07-08 15:40:00,98.24,98.38,98.15,98.28,69799.0,89.4515,89.579,89.3695,89.4879,69799.0
2015-07-08 15:50:00,98.28,98.28,98.12,98.14,161070.0,89.4879,89.4879,89.3422,89.3604,161070.0
2015-07-09 09:30:00,99.14,99.53,99.14,99.37,51472.0,90.271,90.6261,90.271,90.4804,51472.0
2015-07-09 09:40:00,99.3,99.34,99.14,99.23,15812.0,90.4167,90.4531,90.271,90.3529,15812.0
2015-07-09 09:50:00,99.28,99.28,99.15,99.22,32298.0,90.3984,90.3984,90.2801,90.3438,32298.0
2015-07-09 10:00:00,99.25,99.32,99.12,99.18,64689.0,90.3711,90.4349,90.2528,90.3074,64689.0
2015-07-09 10:10:00,99.17,99.25,99.08,99.1,34990.0,90.2983,90.3711,90.2163,90.2345,34990.0
2015-07-09 10:20:00,99.1,99.1,98.89,98.89,22837.0,90.2345,90.2345,90.0433,90.0433,22837.0
2015-07-09 10:30:00,98.91,99.03,98.9,98.97,33857.0,90.0615,90.1708,90.0524,90.1162,33857.0
2015-07-09 10:40:00,98.96,99.1,98.91,99.05,24340.0,90.1071,90.2345,90.0615,90.189,24340.0
2015-07-09 10:50:00,99.06,99.19,99.03,99.18,104886.0,90.1981,90.3165,90.1708,90.3074,104886.0
2015-07-09 11:00:00,99.17,99.25,99.12,99.25,54115.0,90.2983,90.3711,90.2528,90.3711,54115.0
2015-07-09 11:10:00,99.27,99.31,99.22,99.24,23104.0,90.3893,90.4258,90.3438,90.362,23104.0
2015-07-09 11:20:00,99.24,99.24,99.07,99.07,16017.0,90.362,90.362,90.2072,90.2072,16017.0
2015-07-09 11:30:00,99.07,99.12,99.0,99.04,9324.0,90.2072,90.2528,90.1435,90.1799,9324.0
2015-07-09 11:40:00,99.04,99.08,99.0,99.02,22610.0,90.1799,90.2163,90.1435,90.1617,22610.0
2015-07-09 11:50:00,99.03,99.07,98.92,98.93,25673.0,90.1708,90.2072,90.0707,90.0798,25673.0
2015-07-09 12:00:00,98.9,98.99,98.83,98.86,18081.0,90.0524,90.1344,89.9887,90.016,18081.0
2015-07-09 12:10:00,98.84,98.93,98.81,98.92,10845.0,89.9978,90.0798,89.9705,90.0707,10845.0
2015-07-09 12:20:00,98.91,98.92,98.84,98.85,12181.0,90.0615,90.0707,89.9978,90.0069,12181.0
2015-07-09 12:30:00,98.84,98.91,98.79,98.79,31972.0,89.9978,90.0615,89.9523,89.9523,31972.0
2015-07-09 12:40:00,98.79,98.91,98.78,98.81,32708.0,89.9523,90.0615,89.9432,89.9705,32708.0
2015-07-09 12:50:00,98.82,98.92,98.82,98.87,16499.0,89.9796,90.0707,89.9796,90.0251,16499.0
2015-07-09 13:00:00,98.86,98.89,98.72,98.76,34094.0,90.016,90.0433,89.8885,89.925,34094.0
2015-07-09 13:10:00,98.77,98.77,98.69,98.69,21317.0,89.9341,89.9341,89.8612,89.8612,21317.0
2015-07-09 13:20:00,98.69,98.72,98.61,98.61,76359.0,89.8612,89.8885,89.7884,89.7884,76359.0
2015-07-09 13:30:00,98.61,98.75,98.59,98.73,19521.0,89.7884,89.9159,89.7702,89.8976,19521.0
2015-07-09 13:40:00,98.72,98.73,98.64,98.69,24213.0,89.8885,89.8976,89.8157,89.8612,24213.0
2015-07-09 13:50:00,98.69,98.7,98.59,98.69,41746.0,89.8612,89.8703,89.7702,89.8612,41746.0
2015-07-09 14:00:00,98.71,98.72,98.64,98.65,33069.0,89.8794,89.8885,89.8157,89.8248,33069.0
2015-07-09 14:10:00,98.64,98.64,98.46,98.5,30366.0,89.8157,89.8157,89.6518,89.6882,30366.0
2015-07-09 14:20:00,98.5,98.5,98.36,98.43,23811.0,89.6882,89.6882,89.5607,89.6245,23811.0
2015-07-09 14:30:00,98.42,98.45,98.28,98.42,42339.0,89.6154,89.6427,89.4879,89.6154,42339.0
2015-07-09 14:40:00,98.42,98.46,98.34,98.4,71640.0,89.6154,89.6518,89.5425,89.5972,71640.0
2015-07-09 14:50:00,98.39,98.64,98.39,98.6,27645.0,89.5881,89.8157,89.5881,89.7793,27645.0
2015-07-09 15:00:00,98.6,98.67,98.57,98.67,23970.0,89.7793,89.843,89.752,89.843,23970.0
2015-07-09 15:10:00,98.67,98.72,98.64,98.69,17245.0,89.843,89.8885,89.8157,89.8612,17245.0
2015-07-09 15:20:00,98.69,98.7,98.55,98.56,26825.0,89.8612,89.8703,89.7338,89.7429,26825.0
2015-07-09 15:30:00,98.54,98.58,98.42,98.47,57690.0,89.7246,89.7611,89.6154,89.6609,57690.0
2015-07-09 15:40:00,98.47,98.61,98.45,98.56,29785.0,89.6609,89.7884,89.6427,89.7429,29785.0
2015-07-09 15:50:00,98.58,98.58,98.33,98.33,113538.0,89.7611,89.7611,89.5334,89.5334,113538.0
2015-07-10 09:30:00,99.51,99.59,99.37,99.46,72591.0,90.6079,90.6807,90.4804,90.5623,72591.0
2015-07-10 09:40:00,99.46,99.52,99.35,99.39,24304.0,90.5623,90.617,90.4622,90.4986,24304.0
2015-07-10 09:50:00,99.4,99.51,99.3,99.31,22161.0,90.5077,90.6079,90.4167,90.4258,22161.0
2015-07-10 10:00:00,99.33,99.43,99.31,99.37,33088.0,90.444,90.535,90.4258,90.4804,33088.0
2015-07-10 10:10:00,99.37,99.43,99.31,99.37,19900.0,90.4804,90.535,90.4258,90.4804,19900.0
2015-07-10 10:20:00,99.36,99.39,99.3,99.39,9961.0,90.4713,90.4986,90.4167,90.4986,9961.0
2015-07-10 10:30:00,99.42,99.44,99.33,99.34,12310.0,90.5259,90.5441,90.444,90.4531,12310.0
2015-07-10 10:40:00,99.32,99.32,99.18,99.27,13263.0,90.4349,90.4349,90.3074,90.3893,13263.0
2015-07-10 10:50:00,99.27,99.44,99.27,99.4,28196.0,90.3893,90.5441,90.3893,90.5077,28196.0
2015-07-10 11:00:00,99.4,99.57,99.38,99.54,28041.0,90.5077,90.6625,90.4895,90.6352,28041.0
2015-07-10 11:10:00,99.52,99.59,99.5,99.59,59073.0,90.617,90.6807,90.5988,90.6807,59073.0
2015-07-10 11:20:00,99.59,99.67,99.59,99.6,67688.0,90.6807,90.7536,90.6807,90.6898,67688.0
2015-07-10 11:30:00,99.61,99.63,99.53,99.62,31879.0,90.6989,90.7171,90.6261,90.708,31879.0
2015-07-10 11:40:00,99.6,99.79,99.59,99.75,56129.0,90.6898,90.8628,90.6807,90.8264,56129.0
2015-07-10 11:50:00,99.77,99.78,99.69,99.69,18822.0,90.8446,90.8537,90.7718,90.7718,18822.0
2015-07-10 12:00:00,99.71,99.73,99.68,99.73,13503.0,90.79,90.8082,90.7627,90.8082,13503.0
2015-07-10 12:10:00,99.73,99.76,99.69,99.69,13980.0,90.8082,90.8355,90.7718,90.7718,13980.0
2015-07-10 12:20:00,99.7,99.75,99.69,99.72,26732.0,90.7809,90.8264,90.7718,90.7991,26732.0
2015-07-10 12:30:00,99.73,99.74,99.58,99.64,14896.0,90.8082,90.8173,90.6716,90.7262,14896.0
2015-07-10 12:40:00,99.64,99.68,99.57,99.68,29865.0,90.7262,90.7627,90.6625,90.7627,29865.0
2015-07-10 12:50:00,99.68,99.74,99.66,99.7,13320.0,90.7627,90.8173,90.7445,90.7809,13320.0
2015-07-10 13:00:00,99.71,99.75,99.66,99.69,23521.0,90.79,90.8264,90.7445,90.7718,23521.0
2015-07-10 13:10:00,99.67,99.67,99.56,99.58,48502.0,90.7536,90.7536,90.6534,90.6716,48502.0
2015-07-10 13:20:00,99.57,99.65,99.57,99.63,16931.0,90.6625,90.7353,90.6625,90.7171,16931.0
2015-07-10 13:30:00,99.63,99.66,99.63,99.65,9447.0,90.7171,90.7445,90.7171,90.7353,9447.0
2015-07-10 13:40:00,99.64,99.65,99.54,99.55,29184.0,90.7262,90.7353,90.6352,90.6443,29184.0
2015-07-10 13:50:00,99.55,99.61,99.54,99.61,13195.0,90.6443,90.6989,90.6352,90.6989,13195.0
2015-07-10 14:00:00,99.6,99.72,99.58,99.68,13263.0,90.6898,90.7991,90.6716,90.7627,13263.0
2015-07-10 14:10:00,99.7,99.8,99.69,99.77,14204.0,90.7809,90.8719,90.7718,90.8446,14204.0
2015-07-10 14:20:00,99.79,99.8,99.74,99.75,17293.0,90.8628,90.8719,90.8173,90.8264,17293.0
2015-07-10 14:30:00,99.77,99.83,99.76,99.81,15333.0,90.8446,90.8992,90.8355,90.881,15333.0
2015-07-10 14:40:00,99.83,99.91,99.83,99.87,19115.0,90.8992,90.9721,90.8992,90.9357,19115.0
2015-07-10 14:50:00,99.88,99.9,99.84,99.86,13607.0,90.9448,90.963,90.9083,90.9266,13607.0
2015-07-10 15:00:00,99.86,99.89,99.82,99.83,21183.0,90.9266,90.9539,90.8901,90.8992,21183.0
2015-07-10 15:10:00,99.83,99.96,99.82,99.94,29113.0,90.8992,91.0176,90.8901,90.9994,29113.0
2015-07-10 15:20:00,99.95,99.97,99.86,99.87,53304.0,91.0085,91.0267,90.9266,90.9357,53304.0
2015-07-10 15:30:00,99.86,99.88,99.8,99.86,26061.0,90.9266,90.9448,90.8719,90.9266,26061.0
2015-07-10 15:40:00,99.86,99.89,99.83,99.85,24238.0,90.9266,90.9539,90.8992,90.9175,24238.0
2015-07-10 15:50:00,99.86,99.89,99.73,99.73,136151.0,90.9266,90.9539,90.8082,90.8082,136151.0
2015-07-13 09:30:00,100.23,100.72,100.22,100.63,47106.0,91.2635,91.7096,91.2544,91.6277,47106.0
2015-07-13 09:40:00,100.69,100.82,100.68,100.82,24963.0,91.6823,91.8007,91.6732,91.8007,24963.0
2015-07-13 09:50:00,100.85,100.87,100.67,100.76,26937.0,91.828,91.8462,91.6641,91.746,26937.0
2015-07-13 10:00:00,100.78,100.86,100.77,100.82,111480.0,91.7643,91.8371,91.7552,91.8007,111480.0
2015-07-13 10:10:00,100.84,100.95,100.8,100.92,34341.0,91.8189,91.919,91.7825,91.8917,34341.0
2015-07-13 10:20:00,100.94,100.95,100.77,100.8,35451.0,91.9099,91.919,91.7552,91.7825,35451.0
2015-07-13 10:30:00,100.8,100.85,100.75,100.8,32895.0,91.7825,91.828,91.7369,91.7825,32895.0
2015-07-13 10:40:00,100.79,100.84,100.77,100.84,28810.0,91.7734,91.8189,91.7552,91.8189,28810.0
2015-07-13 10:50:00,100.82,100.87,100.81,100.85,18264.0,91.8007,91.8462,91.7916,91.828,18264.0
2015-07-13 11:00:00,100.83,100.89,100.83,100.86,20178.0,91.8098,91.8644,91.8098,91.8371,20178.0
2015-07-13 11:10:00,100.87,100.89,100.72,100.77,45158.0,91.8462,91.8644,91.7096,91.7552,45158.0
2015-07-13 11:20:00,100.77,100.79,100.72,100.79,37745.0,91.7552,91.7734,91.7096,91.7734,37745.0
2015-07-13 11:30:00,100.78,100.88,100.76,100.87,21162.0,91.7643,91.8553,91.746,91.8462,21162.0
2015-07-13 11:40:00,100.87,100.87,100.79,100.8,20311.0,91.8462,91.8462,91.7734,91.7825,20311.0
2015-07-13 11:50:00,100.82,100.87,100.8,100.85,37003.0,91.8007,91.8462,91.7825,91.828,37003.0
2015-07-13 12:00:00,100.86,100.86,100.8,100.82,64621.0,91.8371,91.8371,91.7825,91.8007,64621.0
2015-07-13 12:10:00,100.82,100.85,100.76,100.77,34987.0,91.8007,91.828,91.746,91.7552,34987.0
2015-07-13 12:20:00,100.75,100.83,100.74,100.83,64946.0,91.7369,91.8098,91.7278,91.8098,64946.0
2015-07-13 12:30:00,100.83,100.85,100.74,100.75,21438.0,91.8098,91.828,91.7278,91.7369,21438.0
2015-07-13 12:40:00,100.75,100.77,100.71,100.74,70489.0,91.7369,91.7552,91.7005,91.7278,70489.0
2015-07-13 12:50:00,100.76,100.76,100.69,100.73,16113.0,91.746,91.746,91.6823,91.7187,16113.0
2015-07-13 13:00:00,100.72,100.79,100.71,100.78,24345.0,91.7096,91.7734,91.7005,91.7643,24345.0
2015-07-13 13:10:00,100.76,100.8,100.75,100.77,9410.0,91.746,91.7825,91.7369,91.7552,9410.0
2015-07-13 13:20:00,100.76,100.81,100.75,100.8,23354.0,91.746,91.7916,91.7369,91.7825,23354.0
2015-07-13 13:30:00,100.8,100.83,100.78,100.8,99088.0,91.7825,91.8098,91.7643,91.7825,99088.0
2015-07-13 13:40:00,100.81,100.81,100.74,100.76,54764.0,91.7916,91.7916,91.7278,91.746,54764.0
2015-07-13 13:50:00,100.76,100.76,100.7,100.74,169635.0,91.746,91.746,91.6914,91.7278,169635.0
2015-07-13 14:00:00,100.75,100.8,100.74,100.79,13623.0,91.7369,91.7825,91.7278,91.7734,13623.0
2015-07-13 14:10:00,100.81,100.84,100.79,100.82,28464.0,91.7916,91.8189,91.7734,91.8007,28464.0
2015-07-13 14:20:00,100.82,100.87,100.81,100.81,43319.0,91.8007,91.8462,91.7916,91.7916,43319.0
2015-07-13 14:30:00,100.81,100.83,100.79,100.81,21145.0,91.7916,91.8098,91.7734,91.7916,21145.0
2015-07-13 14:40:00,100.8,100.85,100.79,100.84,28049.0,91.7825,91.828,91.7734,91.8189,28049.0
2015-07-13 14:50:00,100.84,100.99,100.83,100.96,28447.0,91.8189,91.9555,91.8098,91.9282,28447.0
2015-07-13 15:00:00,100.96,100.98,100.92,100.96,33478.0,91.9282,91.9464,91.8917,91.9282,33478.0
2015-07-13 15:10:00,100.95,100.97,100.93,100.96,62025.0,91.919,91.9373,91.9008,91.9282,62025.0
2015-07-13 15:20:00,100.95,101.04,100.95,101.02,85283.0,91.919,92.001,91.919,91.9828,85283.0
2015-07-13 15:30:00,101.03,101.06,100.97,101.0,82675.0,91.9919,92.0192,91.9373,91.9646,82675.0
2015-07-13 15:40:00,101.01,101.06,101.0,101.04,90679.0,91.9737,92.0192,91.9646,92.001,90679.0
2015-07-13 15:50:00,101.04,101.05,101.01,101.01,167047.0,92.001,92.0101,91.9737,91.9737,167047.0
2015-07-14 09:30:00,100.99,101.19,100.9,101.16,44272.0,91.9555,92.1376,91.8735,92.1103,44272.0
2015-07-14 09:40:00,101.11,101.21,101.03,101.2,37067.0,92.0647,92.1558,91.9919,92.1467,37067.0
2015-07-14 09:50:00,101.2,101.24,101.17,101.21,23849.0,92.1467,92.1831,92.1194,92.1558,23849.0
2015-07-14 10:00:00,101.2,101.25,101.16,101.18,37667.0,92.1467,92.1922,92.1103,92.1285,37667.0
2015-07-14 10:10:00,101.16,101.25,101.16,101.22,16198.0,92.1103,92.1922,92.1103,92.1649,16198.0
2015-07-14 10:20:00,101.23,101.28,101.21,101.27,11168.0,92.174,92.2195,92.1558,92.2104,11168.0
2015-07-14 10:30:00,101.28,101.33,101.26,101.29,15470.0,92.2195,92.2651,92.2013,92.2286,15470.0
2015-07-14 10:40:00,101.29,101.31,101.26,101.26,24023.0,92.2286,92.2468,92.2013,92.2013,24023.0
2015-07-14 10:50:00,101.26,101.31,101.26,101.29,26329.0,92.2013,92.2468,92.2013,92.2286,26329.0
2015-07-14 11:00:00,101.29,101.38,101.29,101.35,24402.0,92.2286,92.3106,92.2286,92.2833,24402.0
2015-07-14 11:10:00,101.36,101.44,101.35,101.42,20133.0,92.2924,92.3652,92.2833,92.347,20133.0
2015-07-14 11:20:00,101.4,101.45,101.39,101.43,40523.0,92.3288,92.3743,92.3197,92.3561,40523.0
2015-07-14 11:30:00,101.43,101.47,101.42,101.44,36786.0,92.3561,92.3925,92.347,92.3652,36786.0
2015-07-14 11:40:00,101.44,101.47,101.43,101.44,17604.0,92.3652,92.3925,92.3561,92.3652,17604.0
2015-07-14 11:50:00,101.44,101.52,101.44,101.5,29182.0,92.3652,92.4381,92.3652,92.4198,29182.0
2015-07-14 12:00:00,101.5,101.53,101.47,101.47,24272.0,92.4198,92.4472,92.3925,92.3925,24272.0
2015-07-14 12:10:00,101.5,101.5,101.47,101.48,17999.0,92.4198,92.4198,92.3925,92.4016,17999.0
2015-07-14 12:20:00,101.48,101.49,101.46,101.47,8165.0,92.4016,92.4107,92.3834,92.3925,8165.0
2015-07-14 12:30:00,101.49,101.49,101.46,101.47,15074.0,92.4107,92.4107,92.3834,92.3925,15074.0
2015-07-14 12:40:00,101.48,101.49,101.4,101.41,9886.0,92.4016,92.4107,92.3288,92.3379,9886.0
2015-07-14 12:50:00,101.41,101.47,101.4,101.45,4992.0,92.3379,92.3925,92.3288,92.3743,4992.0
2015-07-14 13:00:00,101.46,101.47,101.42,101.47,43726.0,92.3834,92.3925,92.347,92.3925,43726.0
2015-07-14 13:10:00,101.46,101.51,101.45,101.48,53134.0,92.3834,92.429,92.3743,92.4016,53134.0
2015-07-14 13:20:00,101.47,101.51,101.46,101.5,56879.0,92.3925,92.429,92.3834,92.4198,56879.0
2015-07-14 13:30:00,101.5,101.52,101.48,101.5,35340.0,92.4198,92.4381,92.4016,92.4198,35340.0
2015-07-14 13:40:00,101.49,101.5,101.46,101.49,5942.0,92.4107,92.4198,92.3834,92.4107,5942.0
2015-07-14 13:50:00,101.48,101.51,101.48,101.51,284123.0,92.4016,92.429,92.4016,92.429,284123.0
2015-07-14 14:00:00,101.51,101.52,101.47,101.52,14329.0,92.429,92.4381,92.3925,92.4381,14329.0
2015-07-14 14:10:00,101.52,101.54,101.51,101.54,8457.0,92.4381,92.4563,92.429,92.4563,8457.0
2015-07-14 14:20:00,101.54,101.56,101.51,101.56,16695.0,92.4563,92.4745,92.429,92.4745,16695.0
2015-07-14 14:30:00,101.56,101.63,101.54,101.61,86584.0,92.4745,92.5382,92.4563,92.52,86584.0
2015-07-14 14:40:00,101.61,101.63,101.55,101.56,69220.0,92.52,92.5382,92.4654,92.4745,69220.0
2015-07-14 14:50:00,101.56,101.61,101.55,101.61,13069.0,92.4745,92.52,92.4654,92.52,13069.0
2015-07-14 15:00:00,101.61,101.67,101.6,101.64,19350.0,92.52,92.5746,92.5109,92.5473,19350.0
2015-07-14 15:10:00,101.64,101.68,101.64,101.67,19136.0,92.5473,92.5837,92.5473,92.5746,19136.0
2015-07-14 15:20:00,101.67,101.67,101.62,101.64,39444.0,92.5746,92.5746,92.5291,92.5473,39444.0
2015-07-14 15:30:00,101.63,101.64,101.56,101.57,43670.0,92.5382,92.5473,92.4745,92.4836,43670.0
2015-07-14 15:40:00,101.58,101.6,101.54,101.57,37478.0,92.4927,92.5109,92.4563,92.4836,37478.0
2015-07-14 15:50:00,101.58,101.58,101.46,101.48,136053.0,92.4927,92.4927,92.3834,92.4016,136053.0
2015-07-15 09:30:00,101.52,101.62,101.4,101.49,46113.0,92.4381,92.5291,92.3288,92.4107,46113.0
2015-07-15 09:40:00,101.5,101.6,101.45,101.54,18060.0,92.4198,92.5109,92.3743,92.4563,18060.0
2015-07-15 09:50:00,101.55,101.62,101.5,101.6,23619.0,92.4654,92.5291,92.4198,92.5109,23619.0
2015-07-15 10:00:00,101.59,101.68,101.54,101.68,17541.0,92.5018,92.5837,92.4563,92.5837,17541.0
2015-07-15 10:10:00,101.68,101.68,101.6,101.66,23638.0,92.5837,92.5837,92.5109,92.5655,23638.0
2015-07-15 10:20:00,101.64,101.66,101.59,101.61,12339.0,92.5473,92.5655,92.5018,92.52,12339.0
2015-07-15 10:30:00,101.6,101.7,101.58,101.67,12793.0,92.5109,92.602,92.4927,92.5746,12793.0
2015-07-15 10:40:00,101.69,101.72,101.67,101.68,26084.0,92.5928,92.6202,92.5746,92.5837,26084.0
2015-07-15 10:50:00,101.69,101.75,101.69,101.71,28288.0,92.5928,92.6475,92.5928,92.6111,28288.0
2015-07-15 11:00:00,101.73,101.8,101.7,101.78,294546.0,92.6293,92.693,92.602,92.6748,294546.0
2015-07-15 11:10:00,101.79,101.79,101.73,101.75,133109.0,92.6839,92.6839,92.6293,92.6475,133109.0
2015-07-15 11:20:00,101.74,101.79,101.7,101.71,26124.0,92.6384,92.6839,92.602,92.6111,26124.0
2015-07-15 11:30:00,101.71,101.74,101.68,101.73,9974.0,92.6111,92.6384,92.5837,92.6293,9974.0
2015-07-15 11:40:00,101.73,101.73,101.64,101.65,24798.0,92.6293,92.6293,92.5473,92.5564,24798.0
2015-07-15 11:50:00,101.64,101.64,101.58,101.62,24169.0,92.5473,92.5473,92.4927,92.5291,24169.0
2015-07-15 12:00:00,101.62,101.68,101.61,101.66,21655.0,92.5291,92.5837,92.52,92.5655,21655.0
2015-07-15 12:10:00,101.67,101.68,101.55,101.55,17794.0,92.5746,92.5837,92.4654,92.4654,17794.0
2015-07-15 12:20:00,101.56,101.63,101.56,101.61,87136.0,92.4745,92.5382,92.4745,92.52,87136.0
2015-07-15 12:30:00,101.6,101.63,101.56,101.62,20533.0,92.5109,92.5382,92.4745,92.5291,20533.0
2015-07-15 12:40:00,101.63,101.68,101.62,101.65,19289.0,92.5382,92.5837,92.5291,92.5564,19289.0
2015-07-15 12:50:00,101.63,101.63,101.54,101.62,15816.0,92.5382,92.5382,92.4563,92.5291,15816.0
2015-07-15 13:00:00,101.61,101.63,101.55,101.62,54515.0,92.52,92.5382,92.4654,92.5291,54515.0
2015-07-15 13:10:00,101.62,101.68,101.59,101.65,38330.0,92.5291,92.5837,92.5018,92.5564,38330.0
2015-07-15 13:20:00,101.64,101.65,101.62,101.64,20582.0,92.5473,92.5564,92.5291,92.5473,20582.0
2015-07-15 13:30:00,101.64,101.69,101.59,101.6,17075.0,92.5473,92.5928,92.5018,92.5109,17075.0
2015-07-15 13:40:00,101.6,101.63,101.59,101.6,11080.0,92.5109,92.5382,92.5018,92.5109,11080.0
2015-07-15 13:50:00,101.6,101.61,101.57,101.59,8247.0,92.5109,92.52,92.4836,92.5018,8247.0
2015-07-15 14:00:00,101.59,101.61,101.57,101.6,12898.0,92.5018,92.52,92.4836,92.5109,12898.0
2015-07-15 14:10:00,101.6,101.64,101.58,101.63,38625.0,92.5109,92.5473,92.4927,92.5382,38625.0
2015-07-15 14:20:00,101.63,101.64,101.58,101.59,18504.0,92.5382,92.5473,92.4927,92.5018,18504.0
2015-07-15 14:30:00,101.58,101.58,101.4,101.44,29433.0,92.4927,92.4927,92.3288,92.3652,29433.0
2015-07-15 14:40:00,101.44,101.45,101.23,101.27,41497.0,92.3652,92.3743,92.174,92.2104,41497.0
2015-07-15 14:50:00,101.27,101.29,101.19,101.27,14151.0,92.2104,92.2286,92.1376,92.2104,14151.0
2015-07-15 15:00:00,101.3,101.36,101.27,101.27,13861.0,92.2377,92.2924,92.2104,92.2104,13861.0
2015-07-15 15:10:00,101.27,101.33,101.24,101.31,39703.0,92.2104,92.2651,92.1831,92.2468,39703.0
2015-07-15 15:20:00,101.31,101.35,101.23,101.35,25307.0,92.2468,92.2833,92.174,92.2833,25307.0
2015-07-15 15:30:00,101.34,101.44,101.31,101.38,65558.0,92.2742,92.3652,92.2468,92.3106,65558.0
2015-07-15 15:40:00,101.37,101.39,101.29,101.33,30311.0,92.3015,92.3197,92.2286,92.2651,30311.0
2015-07-15 15:50:00,101.32,101.42,101.32,101.41,84300.0,92.2559,92.347,92.2559,92.3379,84300.0
2015-07-16 09:30:00,101.93,102.0,101.86,101.88,426913.0,92.8114,92.8751,92.7476,92.7659,426913.0
2015-07-16 09:40:00,101.89,102.03,101.83,102.01,303888.0,92.775,92.9024,92.7203,92.8842,303888.0
2015-07-16 09:50:00,102.01,102.08,101.98,102.02,154572.0,92.8842,92.948,92.8569,92.8933,154572.0
2015-07-16 10:00:00,102.0,102.03,101.94,101.99,238795.0,92.8751,92.9024,92.8205,92.866,238795.0
2015-07-16 10:10:00,101.99,102.0,101.87,101.93,181806.0,92.866,92.8751,92.7567,92.8114,181806.0
2015-07-16 10:20:00,101.93,101.98,101.91,101.95,79846.0,92.8114,92.8569,92.7932,92.8296,79846.0
2015-07-16 10:30:00,101.96,101.99,101.95,101.97,53941.0,92.8387,92.866,92.8296,92.8478,53941.0
2015-07-16 10:40:00,101.97,101.98,101.92,101.95,44709.0,92.8478,92.8569,92.8023,92.8296,44709.0
2015-07-16 10:50:00,101.97,102.05,101.97,102.02,23171.0,92.8478,92.9206,92.8478,92.8933,23171.0
2015-07-16 11:00:00,102.02,102.07,102.02,102.07,12930.0,92.8933,92.9389,92.8933,92.9389,12930.0
2015-07-16 11:10:00,102.06,102.07,102.02,102.04,35989.0,92.9297,92.9389,92.8933,92.9115,35989.0
2015-07-16 11:20:00,102.04,102.11,102.04,102.1,21277.0,92.9115,92.9753,92.9115,92.9662,21277.0
2015-07-16 11:30:00,102.12,102.18,102.11,102.18,24274.0,92.9844,93.039,92.9753,93.039,24274.0
2015-07-16 11:40:00,102.19,102.21,102.16,102.19,29299.0,93.0481,93.0663,93.0208,93.0481,29299.0
2015-07-16 11:50:00,102.2,102.22,102.15,102.16,33513.0,93.0572,93.0754,93.0117,93.0208,33513.0
2015-07-16 12:00:00,102.15,102.19,102.14,102.18,23676.0,93.0117,93.0481,93.0026,93.039,23676.0
2015-07-16 12:10:00,102.18,102.22,102.17,102.21,20953.0,93.039,93.0754,93.0299,93.0663,20953.0
2015-07-16 12:20:00,102.22,102.26,102.21,102.23,29266.0,93.0754,93.1119,93.0663,93.0845,29266.0
2015-07-16 12:30:00,102.24,102.27,102.22,102.25,34477.0,93.0936,93.121,93.0754,93.1028,34477.0
2015-07-16 12:40:00,102.26,102.26,102.21,102.21,182573.0,93.1119,93.1119,93.0663,93.0663,182573.0
2015-07-16 12:50:00,102.21,102.22,102.13,102.15,301165.0,93.0663,93.0754,92.9935,93.0117,301165.0
2015-07-16 13:00:00,102.16,102.19,102.14,102.14,33006.0,93.0208,93.0481,93.0026,93.0026,33006.0
2015-07-16 13:10:00,102.17,102.19,102.13,102.14,11820.0,93.0299,93.0481,92.9935,93.0026,11820.0
2015-07-16 13:20:00,102.12,102.2,102.12,102.18,46288.0,92.9844,93.0572,92.9844,93.039,46288.0
2015-07-16 13:30:00,102.19,102.2,102.15,102.17,20592.0,93.0481,93.0572,93.0117,93.0299,20592.0
2015-07-16 13:40:00,102.18,102.22,102.17,102.21,8582.0,93.039,93.0754,93.0299,93.0663,8582.0
2015-07-16 13:50:00,102.2,102.2,102.11,102.13,17332.0,93.0572,93.0572,92.9753,92.9935,17332.0
2015-07-16 14:00:00,102.12,102.17,102.11,102.16,19493.0,92.9844,93.0299,92.9753,93.0208,19493.0
2015-07-16 14:10:00,102.16,102.17,102.13,102.15,17481.0,93.0208,93.0299,92.9935,93.0117,17481.0
2015-07-16 14:20:00,102.15,102.2,102.14,102.19,88216.0,93.0117,93.0572,93.0026,93.0481,88216.0
2015-07-16 14:30:00,102.19,102.24,102.17,102.24,50546.0,93.0481,93.0936,93.0299,93.0936,50546.0
2015-07-16 14:40:00,102.24,102.28,102.23,102.24,23914.0,93.0936,93.1301,93.0845,93.0936,23914.0
2015-07-16 14:50:00,102.25,102.25,102.2,102.21,61997.0,93.1028,93.1028,93.0572,93.0663,61997.0
2015-07-16 15:00:00,102.22,102.24,102.19,102.19,20444.0,93.0754,93.0936,93.0481,93.0481,20444.0
2015-07-16 15:10:00,102.18,102.28,102.17,102.24,53634.0,93.039,93.1301,93.0299,93.0936,53634.0
2015-07-16 15:20:00,102.24,102.3,102.22,102.29,41642.0,93.0936,93.1483,93.0754,93.1392,41642.0
2015-07-16 15:30:00,102.29,102.31,102.27,102.27,24399.0,93.1392,93.1574,93.121,93.121,24399.0
2015-07-16 15:40:00,102.28,102.28,102.24,102.27,44217.0,93.1301,93.1301,93.0936,93.121,44217.0
2015-07-16 15:50:00,102.28,102.31,102.26,102.29,56984.0,93.1301,93.1574,93.1119,93.1392,56984.0
2015-07-17 09:30:00,102.56,102.64,102.49,102.56,100712.0,93.385,93.4579,93.3213,93.385,100712.0
2015-07-17 09:40:00,102.56,102.56,102.46,102.52,17616.0,93.385,93.385,93.294,93.3486,17616.0
2015-07-17 09:50:00,102.55,102.6,102.54,102.58,12088.0,93.3759,93.4214,93.3668,93.4032,12088.0
2015-07-17 10:00:00,102.57,102.63,102.53,102.56,1261407.0,93.3941,93.4488,93.3577,93.385,1261407.0
2015-07-17 10:10:00,102.56,102.59,102.45,102.53,148056.0,93.385,93.4123,93.2849,93.3577,148056.0
2015-07-17 10:20:00,102.5,102.53,102.49,102.52,20247.0,93.3304,93.3577,93.3213,93.3486,20247.0
2015-07-17 10:30:00,102.53,102.55,102.5,102.55,1261577.0,93.3577,93.3759,93.3304,93.3759,1261577.0
2015-07-17 10:40:00,102.54,102.6,102.54,102.58,36492.0,93.3668,93.4214,93.3668,93.4032,36492.0
2015-07-17 10:50:00,102.57,102.62,102.55,102.6,60027.0,93.3941,93.4397,93.3759,93.4214,60027.0
2015-07-17 11:00:00,102.6,102.63,102.57,102.57,58564.0,93.4214,93.4488,93.3941,93.3941,58564.0
2015-07-17 11:10:00,102.58,102.62,102.57,102.59,36653.0,93.4032,93.4397,93.3941,93.4123,36653.0
2015-07-17 11:20:00,102.6,102.65,102.59,102.63,54824.0,93.4214,93.467,93.4123,93.4488,54824.0
2015-07-17 11:30:00,102.64,102.7,102.63,102.67,73263.0,93.4579,93.5125,93.4488,93.4852,73263.0
2015-07-17 11:40:00,102.68,102.71,102.66,102.66,29763.0,93.4943,93.5216,93.4761,93.4761,29763.0
2015-07-17 11:50:00,102.66,102.67,102.58,102.59,1220070.0,93.4761,93.4852,93.4032,93.4123,1220070.0
2015-07-17 12:00:00,102.6,102.61,102.55,102.57,20285.0,93.4214,93.4305,93.3759,93.3941,20285.0
2015-07-17 12:10:00,102.57,102.58,102.55,102.56,12848.0,93.3941,93.4032,93.3759,93.385,12848.0
2015-07-17 12:20:00,102.56,102.56,102.5,102.55,18384.0,93.385,93.385,93.3304,93.3759,18384.0
2015-07-17 12:30:00,102.54,102.58,102.53,102.54,9206.0,93.3668,93.4032,93.3577,93.3668,9206.0
2015-07-17 12:40:00,102.55,102.59,102.53,102.56,10826.0,93.3759,93.4123,93.3577,93.385,10826.0
2015-07-17 12:50:00,102.56,102.6,102.55,102.57,8504.0,93.385,93.4214,93.3759,93.3941,8504.0
2015-07-17 13:00:00,102.57,102.6,102.55,102.57,12994.0,93.3941,93.4214,93.3759,93.3941,12994.0
2015-07-17 13:10:00,102.58,102.59,102.56,102.56,11303.0,93.4032,93.4123,93.385,93.385,11303.0
2015-07-17 13:20:00,102.56,102.6,102.56,102.58,11446.0,93.385,93.4214,93.385,93.4032,11446.0
2015-07-17 13:30:00,102.58,102.59,102.53,102.59,11432.0,93.4032,93.4123,93.3577,93.4123,11432.0
2015-07-17 13:40:00,102.58,102.61,102.58,102.59,14208.0,93.4032,93.4305,93.4032,93.4123,14208.0
2015-07-17 13:50:00,102.59,102.6,102.54,102.56,13286.0,93.4123,93.4214,93.3668,93.385,13286.0
2015-07-17 14:00:00,102.56,102.61,102.55,102.6,15896.0,93.385,93.4305,93.3759,93.4214,15896.0
2015-07-17 14:10:00,102.59,102.64,102.58,102.63,16554.0,93.4123,93.4579,93.4032,93.4488,16554.0
2015-07-17 14:20:00,102.66,102.74,102.65,102.72,39795.0,93.4761,93.5489,93.467,93.5307,39795.0
2015-07-17 14:30:00,102.72,102.75,102.71,102.74,7221.0,93.5307,93.558,93.5216,93.5489,7221.0
2015-07-17 14:40:00,102.73,102.75,102.71,102.74,42492.0,93.5398,93.558,93.5216,93.5489,42492.0
2015-07-17 14:50:00,102.72,102.76,102.7,102.71,22335.0,93.5307,93.5671,93.5125,93.5216,22335.0
2015-07-17 15:00:00,102.71,102.71,102.64,102.66,36918.0,93.5216,93.5216,93.4579,93.4761,36918.0
2015-07-17 15:10:00,102.66,102.68,102.65,102.66,9195.0,93.4761,93.4943,93.467,93.4761,9195.0
2015-07-17 15:20:00,102.67,102.76,102.67,102.75,29412.0,93.4852,93.5671,93.4852,93.558,29412.0
2015-07-17 15:30:00,102.75,102.83,102.73,102.83,34273.0,93.558,93.6309,93.5398,93.6309,34273.0
2015-07-17 15:40:00,102.82,102.85,102.79,102.85,41198.0,93.6218,93.6491,93.5944,93.6491,41198.0
2015-07-17 15:50:00,102.86,102.88,102.83,102.85,85405.0,93.6582,93.6764,93.6309,93.6491,85405.0
2015-07-20 09:30:00,103.23,103.23,102.87,102.97,38739.0,93.9951,93.9951,93.6673,93.7583,38739.0
2015-07-20 09:40:00,102.98,103.0,102.89,102.98,39211.0,93.7674,93.7857,93.6855,93.7674,39211.0
2015-07-20 09:50:00,103.0,103.09,102.99,103.01,32559.0,93.7857,93.8676,93.7766,93.7948,32559.0
2015-07-20 10:00:00,103.0,103.0,102.93,102.96,28021.0,93.7857,93.7857,93.7219,93.7492,28021.0
2015-07-20 10:10:00,102.96,103.03,102.95,102.95,29874.0,93.7492,93.813,93.7401,93.7401,29874.0
2015-07-20 10:20:00,102.91,103.02,102.89,102.98,21956.0,93.7037,93.8039,93.6855,93.7674,21956.0
2015-07-20 10:30:00,102.97,103.05,102.96,103.05,14528.0,93.7583,93.8312,93.7492,93.8312,14528.0
2015-07-20 10:40:00,103.04,103.05,103.01,103.03,15546.0,93.8221,93.8312,93.7948,93.813,15546.0
2015-07-20 10:50:00,103.03,103.15,103.03,103.14,10107.0,93.813,93.9222,93.813,93.9131,10107.0
2015-07-20 11:00:00,103.14,103.25,103.13,103.23,19929.0,93.9131,94.0133,93.904,93.9951,19929.0
2015-07-20 11:10:00,103.23,103.23,103.19,103.19,19649.0,93.9951,93.9951,93.9587,93.9587,19649.0
2015-07-20 11:20:00,103.19,103.26,103.18,103.19,22097.0,93.9587,94.0224,93.9496,93.9587,22097.0
2015-07-20 11:30:00,103.2,103.2,103.13,103.19,18312.0,93.9678,93.9678,93.904,93.9587,18312.0
2015-07-20 11:40:00,103.21,103.25,103.18,103.23,18225.0,93.9769,94.0133,93.9496,93.9951,18225.0
2015-07-20 11:50:00,103.22,103.25,103.18,103.24,8213.0,93.986,94.0133,93.9496,94.0042,8213.0
2015-07-20 12:00:00,103.24,103.26,103.21,103.21,14390.0,94.0042,94.0224,93.9769,93.9769,14390.0
2015-07-20 12:10:00,103.24,103.29,103.24,103.27,45134.0,94.0042,94.0497,94.0042,94.0315,45134.0
2015-07-20 12:20:00,103.27,103.28,103.23,103.24,18611.0,94.0315,94.0406,93.9951,94.0042,18611.0
2015-07-20 12:30:00,103.23,103.31,103.23,103.28,13299.0,93.9951,94.0679,93.9951,94.0406,13299.0
2015-07-20 12:40:00,103.28,103.34,103.28,103.29,47731.0,94.0406,94.0952,94.0406,94.0497,47731.0
2015-07-20 12:50:00,103.3,103.34,103.3,103.32,17339.0,94.0588,94.0952,94.0588,94.077,17339.0
2015-07-20 13:00:00,103.32,103.35,103.31,103.34,19130.0,94.077,94.1043,94.0679,94.0952,19130.0
2015-07-20 13:10:00,103.34,103.38,103.34,103.37,22913.0,94.0952,94.1317,94.0952,94.1226,22913.0
2015-07-20 13:20:00,103.36,103.41,103.36,103.41,11407.0,94.1134,94.159,94.1134,94.159,11407.0
2015-07-20 13:30:00,103.4,103.41,103.36,103.36,9437.0,94.1499,94.159,94.1134,94.1134,9437.0
2015-07-20 13:40:00,103.36,103.4,103.29,103.32,14141.0,94.1134,94.1499,94.0497,94.077,14141.0
2015-07-20 13:50:00,103.32,103.35,103.28,103.3,18024.0,94.077,94.1043,94.0406,94.0588,18024.0
2015-07-20 14:00:00,103.3,103.34,103.28,103.33,36162.0,94.0588,94.0952,94.0406,94.0861,36162.0
2015-07-20 14:10:00,103.33,103.36,103.31,103.32,14583.0,94.0861,94.1134,94.0679,94.077,14583.0
2015-07-20 14:20:00,103.32,103.45,103.31,103.44,25767.0,94.077,94.1954,94.0679,94.1863,25767.0
2015-07-20 14:30:00,103.44,103.47,103.41,103.43,24032.0,94.1863,94.2136,94.159,94.1772,24032.0
2015-07-20 14:40:00,103.43,103.45,103.41,103.43,27579.0,94.1772,94.1954,94.159,94.1772,27579.0
2015-07-20 14:50:00,103.41,103.44,103.4,103.41,16852.0,94.159,94.1863,94.1499,94.159,16852.0
2015-07-20 15:00:00,103.4,103.46,103.38,103.45,28106.0,94.1499,94.2045,94.1317,94.1954,28106.0
2015-07-20 15:10:00,103.45,103.5,103.39,103.4,41641.0,94.1954,94.2409,94.1408,94.1499,41641.0
2015-07-20 15:20:00,103.4,103.42,103.37,103.39,59697.0,94.1499,94.1681,94.1226,94.1408,59697.0
2015-07-20 15:30:00,103.39,103.42,103.28,103.29,31847.0,94.1408,94.1681,94.0406,94.0497,31847.0
2015-07-20 15:40:00,103.29,103.29,103.18,103.25,73891.0,94.0497,94.0497,93.9496,94.0133,73891.0
2015-07-20 15:50:00,103.25,103.28,103.19,103.24,48482.0,94.0133,94.0406,93.9587,94.0042,48482.0
2015-07-21 09:30:00,103.31,103.31,102.97,103.01,36168.0,94.0679,94.0679,93.7583,93.7948,36168.0
2015-07-21 09:40:00,103.04,103.13,103.02,103.11,32617.0,93.8221,93.904,93.8039,93.8858,32617.0
2015-07-21 09:50:00,103.12,103.16,103.06,103.14,18803.0,93.8949,93.9313,93.8403,93.9131,18803.0
2015-07-21 10:00:00,103.16,103.17,103.04,103.04,28632.0,93.9313,93.9404,93.8221,93.8221,28632.0
2015-07-21 10:10:00,103.04,103.05,102.97,103.03,14775.0,93.8221,93.8312,93.7583,93.813,14775.0
2015-07-21 10:20:00,103.02,103.02,102.92,102.95,11599.0,93.8039,93.8039,93.7128,93.7401,11599.0
2015-07-21 10:30:00,102.95,102.95,102.87,102.9,13745.0,93.7401,93.7401,93.6673,93.6946,13745.0
2015-07-21 10:40:00,102.9,102.9,102.78,102.8,71146.0,93.6946,93.6946,93.5853,93.6035,71146.0
2015-07-21 10:50:00,102.79,102.79,102.66,102.74,28149.0,93.5944,93.5944,93.4761,93.5489,28149.0
2015-07-21 11:00:00,102.74,102.76,102.63,102.66,17883.0,93.5489,93.5671,93.4488,93.4761,17883.0
2015-07-21 11:10:00,102.68,102.68,102.58,102.59,29339.0,93.4943,93.4943,93.4032,93.4123,29339.0
2015-07-21 11:20:00,102.58,102.69,102.57,102.68,20183.0,93.4032,93.5034,93.3941,93.4943,20183.0
2015-07-21 11:30:00,102.67,102.71,102.64,102.7,12962.0,93.4852,93.5216,93.4579,93.5125,12962.0
2015-07-21 11:40:00,102.67,102.75,102.67,102.74,19405.0,93.4852,93.558,93.4852,93.5489,19405.0
2015-07-21 11:50:00,102.75,102.76,102.66,102.72,13614.0,93.558,93.5671,93.4761,93.5307,13614.0
2015-07-21 12:00:00,102.72,102.78,102.71,102.76,10518.0,93.5307,93.5853,93.5216,93.5671,10518.0
2015-07-21 12:10:00,102.79,102.8,102.75,102.76,3454.0,93.5944,93.6035,93.558,93.5671,3454.0
2015-07-21 12:20:00,102.73,102.81,102.73,102.81,14999.0,93.5398,93.6127,93.5398,93.6127,14999.0
2015-07-21 12:30:00,102.83,102.87,102.77,102.79,12561.0,93.6309,93.6673,93.5762,93.5944,12561.0
2015-07-21 12:40:00,102.78,102.79,102.7,102.72,12811.0,93.5853,93.5944,93.5125,93.5307,12811.0
2015-07-21 12:50:00,102.7,102.71,102.65,102.7,13082.0,93.5125,93.5216,93.467,93.5125,13082.0
2015-07-21 13:00:00,102.7,102.7,102.56,102.61,31029.0,93.5125,93.5125,93.385,93.4305,31029.0
2015-07-21 13:10:00,102.6,102.68,102.59,102.67,20512.0,93.4214,93.4943,93.4123,93.4852,20512.0
2015-07-21 13:20:00,102.68,102.7,102.61,102.69,14015.0,93.4943,93.5125,93.4305,93.5034,14015.0
2015-07-21 13:30:00,102.68,102.69,102.64,102.67,21936.0,93.4943,93.5034,93.4579,93.4852,21936.0
2015-07-21 13:40:00,102.66,102.72,102.66,102.71,11763.0,93.4761,93.5307,93.4761,93.5216,11763.0
2015-07-21 13:50:00,102.7,102.75,102.68,102.72,57211.0,93.5125,93.558,93.4943,93.5307,57211.0
2015-07-21 14:00:00,102.71,102.71,102.63,102.65,59896.0,93.5216,93.5216,93.4488,93.467,59896.0
2015-07-21 14:10:00,102.63,102.72,102.6,102.72,18569.0,93.4488,93.5307,93.4214,93.5307,18569.0
2015-07-21 14:20:00,102.75,102.82,102.73,102.82,28365.0,93.558,93.6218,93.5398,93.6218,28365.0
2015-07-21 14:30:00,102.82,102.83,102.7,102.76,37657.0,93.6218,93.6309,93.5125,93.5671,37657.0
2015-07-21 14:40:00,102.77,102.78,102.73,102.73,35737.0,93.5762,93.5853,93.5398,93.5398,35737.0
2015-07-21 14:50:00,102.72,102.73,102.64,102.71,21713.0,93.5307,93.5398,93.4579,93.5216,21713.0
2015-07-21 15:00:00,102.73,102.74,102.66,102.69,47181.0,93.5398,93.5489,93.4761,93.5034,47181.0
2015-07-21 15:10:00,102.69,102.77,102.67,102.74,25517.0,93.5034,93.5762,93.4852,93.5489,25517.0
2015-07-21 15:20:00,102.73,102.74,102.65,102.71,29169.0,93.5398,93.5489,93.467,93.5216,29169.0
2015-07-21 15:30:00,102.71,102.8,102.69,102.79,32311.0,93.5216,93.6035,93.5034,93.5944,32311.0
2015-07-21 15:40:00,102.78,102.82,102.75,102.82,43717.0,93.5853,93.6218,93.558,93.6218,43717.0
2015-07-21 15:50:00,102.82,102.83,102.7,102.73,164987.0,93.6218,93.6309,93.5125,93.5398,164987.0
2015-07-22 09:30:00,102.11,102.34,101.85,102.2,62422.0,92.9753,93.1847,92.7385,93.0572,62422.0
2015-07-22 09:40:00,102.22,102.35,102.2,102.26,25313.0,93.0754,93.1938,93.0572,93.1119,25313.0
2015-07-22 09:50:00,102.25,102.48,102.2,102.48,13815.0,93.1028,93.3122,93.0572,93.3122,13815.0
2015-07-22 10:00:00,102.47,102.5,102.4,102.43,35961.0,93.3031,93.3304,93.2393,93.2666,35961.0
2015-07-22 10:10:00,102.41,102.54,102.41,102.53,38254.0,93.2484,93.3668,93.2484,93.3577,38254.0
2015-07-22 10:20:00,102.52,102.6,102.44,102.44,41921.0,93.3486,93.4214,93.2758,93.2758,41921.0
2015-07-22 10:30:00,102.45,102.45,102.28,102.28,21557.0,93.2849,93.2849,93.1301,93.1301,21557.0
2015-07-22 10:40:00,102.28,102.35,102.24,102.31,14652.0,93.1301,93.1938,93.0936,93.1574,14652.0
2015-07-22 10:50:00,102.3,102.42,102.27,102.42,29239.0,93.1483,93.2575,93.121,93.2575,29239.0
2015-07-22 11:00:00,102.43,102.43,102.33,102.35,17637.0,93.2666,93.2666,93.1756,93.1938,17637.0
2015-07-22 11:10:00,102.33,102.36,102.3,102.32,12373.0,93.1756,93.2029,93.1483,93.1665,12373.0
2015-07-22 11:20:00,102.31,102.32,102.16,102.21,19233.0,93.1574,93.1665,93.0208,93.0663,19233.0
2015-07-22 11:30:00,102.21,102.27,102.19,102.22,19811.0,93.0663,93.121,93.0481,93.0754,19811.0
2015-07-22 11:40:00,102.22,102.3,102.22,102.28,13705.0,93.0754,93.1483,93.0754,93.1301,13705.0
2015-07-22 11:50:00,102.27,102.28,102.21,102.26,15827.0,93.121,93.1301,93.0663,93.1119,15827.0
2015-07-22 12:00:00,102.28,102.33,102.24,102.24,14643.0,93.1301,93.1756,93.0936,93.0936,14643.0
2015-07-22 12:10:00,102.22,102.27,102.17,102.2,24294.0,93.0754,93.121,93.0299,93.0572,24294.0
2015-07-22 12:20:00,102.21,102.27,102.18,102.24,46310.0,93.0663,93.121,93.039,93.0936,46310.0
2015-07-22 12:30:00,102.24,102.26,102.19,102.22,42467.0,93.0936,93.1119,93.0481,93.0754,42467.0
2015-07-22 12:40:00,102.19,102.21,102.16,102.2,6612.0,93.0481,93.0663,93.0208,93.0572,6612.0
2015-07-22 12:50:00,102.18,102.24,102.18,102.24,21104.0,93.039,93.0936,93.039,93.0936,21104.0
2015-07-22 13:00:00,102.23,102.3,102.23,102.27,32531.0,93.0845,93.1483,93.0845,93.121,32531.0
2015-07-22 13:10:00,102.27,102.3,102.24,102.27,31816.0,93.121,93.1483,93.0936,93.121,31816.0
2015-07-22 13:20:00,102.27,102.31,102.26,102.27,28325.0,93.121,93.1574,93.1119,93.121,28325.0
2015-07-22 13:30:00,102.28,102.32,102.28,102.32,17299.0,93.1301,93.1665,93.1301,93.1665,17299.0
2015-07-22 13:40:00,102.31,102.35,102.28,102.28,40960.0,93.1574,93.1938,93.1301,93.1301,40960.0
2015-07-22 13:50:00,102.27,102.32,102.25,102.31,16360.0,93.121,93.1665,93.1028,93.1574,16360.0
2015-07-22 14:00:00,102.3,102.32,102.26,102.27,14634.0,93.1483,93.1665,93.1119,93.121,14634.0
2015-07-22 14:10:00,102.27,102.36,102.26,102.36,19194.0,93.121,93.2029,93.1119,93.2029,19194.0
2015-07-22 14:20:00,102.37,102.4,102.36,102.36,30278.0,93.212,93.2393,93.2029,93.2029,30278.0
2015-07-22 14:30:00,102.37,102.41,102.36,102.4,42316.0,93.212,93.2484,93.2029,93.2393,42316.0
2015-07-22 14:40:00,102.4,102.41,102.34,102.36,31461.0,93.2393,93.2484,93.1847,93.2029,31461.0
2015-07-22 14:50:00,102.37,102.44,102.34,102.44,16422.0,93.212,93.2758,93.1847,93.2758,16422.0
2015-07-22 15:00:00,102.42,102.45,102.4,102.42,17184.0,93.2575,93.2849,93.2393,93.2575,17184.0
2015-07-22 15:10:00,102.39,102.4,102.26,102.28,15515.0,93.2302,93.2393,93.1119,93.1301,15515.0
2015-07-22 15:20:00,102.3,102.34,102.26,102.27,14731.0,93.1483,93.1847,93.1119,93.121,14731.0
2015-07-22 15:30:00,102.27,102.28,102.22,102.23,40920.0,93.121,93.1301,93.0754,93.0845,40920.0
2015-07-22 15:40:00,102.21,102.25,102.15,102.24,26822.0,93.0663,93.1028,93.0117,93.0936,26822.0
2015-07-22 15:50:00,102.25,102.35,102.24,102.34,187749.0,93.1028,93.1938,93.0936,93.1847,187749.0
2015-07-23 09:30:00,102.31,102.61,102.28,102.44,33610.0,93.1574,93.4305,93.1301,93.2758,33610.0
2015-07-23 09:40:00,102.44,102.44,102.28,102.39,28576.0,93.2758,93.2758,93.1301,93.2302,28576.0
2015-07-23 09:50:00,102.38,102.38,102.26,102.27,11701.0,93.2211,93.2211,93.1119,93.121,11701.0
2015-07-23 10:00:00,102.34,102.39,102.27,102.39,17183.0,93.1847,93.2302,93.121,93.2302,17183.0
2015-07-23 10:10:00,102.39,102.47,102.39,102.46,42323.0,93.2302,93.3031,93.2302,93.294,42323.0
2015-07-23 10:20:00,102.47,102.55,102.47,102.55,18031.0,93.3031,93.3759,93.3031,93.3759,18031.0
2015-07-23 10:30:00,102.57,102.6,102.5,102.57,28518.0,93.3941,93.4214,93.3304,93.3941,28518.0
2015-07-23 10:40:00,102.55,102.6,102.5,102.51,15151.0,93.3759,93.4214,93.3304,93.3395,15151.0
2015-07-23 10:50:00,102.51,102.58,102.5,102.58,8665.0,93.3395,93.4032,93.3304,93.4032,8665.0
2015-07-23 11:00:00,102.58,102.61,102.55,102.58,20923.0,93.4032,93.4305,93.3759,93.4032,20923.0
2015-07-23 11:10:00,102.58,102.6,102.46,102.47,13766.0,93.4032,93.4214,93.294,93.3031,13766.0
2015-07-23 11:20:00,102.46,102.47,102.37,102.39,14032.0,93.294,93.3031,93.212,93.2302,14032.0
2015-07-23 11:30:00,102.39,102.39,102.28,102.29,16634.0,93.2302,93.2302,93.1301,93.1392,16634.0
2015-07-23 11:40:00,102.28,102.3,102.22,102.24,24460.0,93.1301,93.1483,93.0754,93.0936,24460.0
2015-07-23 11:50:00,102.24,102.24,102.1,102.14,19460.0,93.0936,93.0936,92.9662,93.0026,19460.0
2015-07-23 12:00:00,102.13,102.13,101.99,102.06,21649.0,92.9935,92.9935,92.866,92.9297,21649.0
2015-07-23 12:10:00,102.05,102.05,101.91,101.92,13544.0,92.9206,92.9206,92.7932,92.8023,13544.0
2015-07-23 12:20:00,101.88,101.95,101.87,101.94,20444.0,92.7659,92.8296,92.7567,92.8205,20444.0
2015-07-23 12:30:00,101.92,102.0,101.91,102.0,9918.0,92.8023,92.8751,92.7932,92.8751,9918.0
2015-07-23 12:40:00,102.01,102.01,101.91,101.91,14047.0,92.8842,92.8842,92.7932,92.7932,14047.0
2015-07-23 12:50:00,101.9,101.99,101.89,101.97,31309.0,92.7841,92.866,92.775,92.8478,31309.0
2015-07-23 13:00:00,101.95,102.01,101.95,102.01,6974.0,92.8296,92.8842,92.8296,92.8842,6974.0
2015-07-23 13:10:00,102.0,102.0,101.94,101.97,12265.0,92.8751,92.8751,92.8205,92.8478,12265.0
2015-07-23 13:20:00,101.98,101.98,101.88,101.95,24423.0,92.8569,92.8569,92.7659,92.8296,24423.0
2015-07-23 13:30:00,101.94,101.96,101.85,101.9,10384.0,92.8205,92.8387,92.7385,92.7841,10384.0
2015-07-23 13:40:00,101.91,102.05,101.9,102.05,18601.0,92.7932,92.9206,92.7841,92.9206,18601.0
2015-07-23 13:50:00,102.04,102.16,102.01,102.13,12713.0,92.9115,93.0208,92.8842,92.9935,12713.0
2015-07-23 14:00:00,102.12,102.13,102.06,102.06,8373.0,92.9844,92.9935,92.9297,92.9297,8373.0
2015-07-23 14:10:00,102.07,102.08,102.0,102.03,13922.0,92.9389,92.948,92.8751,92.9024,13922.0
2015-07-23 14:20:00,102.04,102.05,101.95,102.0,17553.0,92.9115,92.9206,92.8296,92.8751,17553.0
2015-07-23 14:30:00,101.99,102.04,101.97,102.02,23022.0,92.866,92.9115,92.8478,92.8933,23022.0
2015-07-23 14:40:00,102.05,102.05,101.96,101.99,40427.0,92.9206,92.9206,92.8387,92.866,40427.0
2015-07-23 14:50:00,101.99,101.99,101.79,101.81,76501.0,92.866,92.866,92.6839,92.7021,76501.0
2015-07-23 15:00:00,101.79,101.81,101.7,101.71,22668.0,92.6839,92.7021,92.602,92.6111,22668.0
2015-07-23 15:10:00,101.71,101.72,101.59,101.65,38784.0,92.6111,92.6202,92.5018,92.5564,38784.0
2015-07-23 15:20:00,101.65,101.69,101.63,101.66,22401.0,92.5564,92.5928,92.5382,92.5655,22401.0
2015-07-23 15:30:00,101.67,101.74,101.61,101.74,24063.0,92.5746,92.6384,92.52,92.6384,24063.0
2015-07-23 15:40:00,101.73,101.79,101.69,101.78,25443.0,92.6293,92.6839,92.5928,92.6748,25443.0
2015-07-23 15:50:00,101.78,101.81,101.7,101.78,164675.0,92.6748,92.7021,92.602,92.6748,164675.0
2015-07-24 09:30:00,102.01,102.1,101.72,101.77,32288.0,92.8842,92.9662,92.6202,92.6657,32288.0
2015-07-24 09:40:00,101.77,101.87,101.76,101.83,3948.0,92.6657,92.7567,92.6566,92.7203,3948.0
2015-07-24 09:50:00,101.85,102.01,101.85,101.93,25657.0,92.7385,92.8842,92.7385,92.8114,25657.0
2015-07-24 10:00:00,101.91,101.94,101.79,101.93,53766.0,92.7932,92.8205,92.6839,92.8114,53766.0
2015-07-24 10:10:00,101.93,101.95,101.69,101.7,6048.0,92.8114,92.8296,92.5928,92.602,6048.0
2015-07-24 10:20:00,101.68,101.68,101.56,101.61,12829.0,92.5837,92.5837,92.4745,92.52,12829.0
2015-07-24 10:30:00,101.61,101.61,101.52,101.59,14341.0,92.52,92.52,92.4381,92.5018,14341.0
2015-07-24 10:40:00,101.58,101.6,101.54,101.58,12355.0,92.4927,92.5109,92.4563,92.4927,12355.0
2015-07-24 10:50:00,101.57,101.61,101.49,101.49,21791.0,92.4836,92.52,92.4107,92.4107,21791.0
2015-07-24 11:00:00,101.48,101.58,101.48,101.55,14686.0,92.4016,92.4927,92.4016,92.4654,14686.0
2015-07-24 11:10:00,101.55,101.55,101.42,101.49,38177.0,92.4654,92.4654,92.347,92.4107,38177.0
2015-07-24 11:20:00,101.5,101.57,101.49,101.54,12959.0,92.4198,92.4836,92.4107,92.4563,12959.0
2015-07-24 11:30:00,101.55,101.57,101.49,101.53,11129.0,92.4654,92.4836,92.4107,92.4472,11129.0
2015-07-24 11:40:00,101.54,101.56,101.49,101.51,7288.0,92.4563,92.4745,92.4107,92.429,7288.0
2015-07-24 11:50:00,101.5,101.52,101.39,101.47,28131.0,92.4198,92.4381,92.3197,92.3925,28131.0
2015-07-24 12:00:00,101.46,101.48,101.41,101.44,8571.0,92.3834,92.4016,92.3379,92.3652,8571.0
2015-07-24 12:10:00,101.43,101.46,101.41,101.44,9631.0,92.3561,92.3834,92.3379,92.3652,9631.0
2015-07-24 12:20:00,101.47,101.47,101.36,101.37,11405.0,92.3925,92.3925,92.2924,92.3015,11405.0
2015-07-24 12:30:00,101.38,101.4,101.36,101.38,8705.0,92.3106,92.3288,92.2924,92.3106,8705.0
2015-07-24 12:40:00,101.37,101.37,101.27,101.31,24088.0,92.3015,92.3015,92.2104,92.2468,24088.0
2015-07-24 12:50:00,101.29,101.31,101.2,101.2,7864.0,92.2286,92.2468,92.1467,92.1467,7864.0
2015-07-24 13:00:00,101.2,101.26,101.2,101.22,23178.0,92.1467,92.2013,92.1467,92.1649,23178.0
2015-07-24 13:10:00,101.24,101.24,101.09,101.16,65670.0,92.1831,92.1831,92.0465,92.1103,65670.0
2015-07-24 13:20:00,101.15,101.19,101.1,101.14,29487.0,92.1012,92.1376,92.0556,92.0921,29487.0
2015-07-24 13:30:00,101.13,101.13,101.02,101.02,7271.0,92.0829,92.0829,91.9828,91.9828,7271.0
2015-07-24 13:40:00,101.02,101.03,100.84,100.96,21421.0,91.9828,91.9919,91.8189,91.9282,21421.0
2015-07-24 13:50:00,100.98,101.08,100.98,101.07,10295.0,91.9464,92.0374,91.9464,92.0283,10295.0
2015-07-24 14:00:00,101.03,101.04,100.88,100.88,17775.0,91.9919,92.001,91.8553,91.8553,17775.0
2015-07-24 14:10:00,100.89,100.94,100.75,100.78,23127.0,91.8644,91.9099,91.7369,91.7643,23127.0
2015-07-24 14:20:00,100.76,100.82,100.67,100.8,19696.0,91.746,91.8007,91.6641,91.7825,19696.0
2015-07-24 14:30:00,100.8,100.84,100.7,100.78,143845.0,91.7825,91.8189,91.6914,91.7643,143845.0
2015-07-24 14:40:00,100.78,100.82,100.74,100.76,16372.0,91.7643,91.8007,91.7278,91.746,16372.0
2015-07-24 14:50:00,100.76,100.8,100.65,100.78,18124.0,91.746,91.7825,91.6459,91.7643,18124.0
2015-07-24 15:00:00,100.77,100.89,100.7,100.89,21979.0,91.7552,91.8644,91.6914,91.8644,21979.0
2015-07-24 15:10:00,100.88,100.91,100.84,100.89,17127.0,91.8553,91.8826,91.8189,91.8644,17127.0
2015-07-24 15:20:00,100.88,100.92,100.71,100.71,77570.0,91.8553,91.8917,91.7005,91.7005,77570.0
2015-07-24 15:30:00,100.72,100.77,100.67,100.67,78836.0,91.7096,91.7552,91.6641,91.6641,78836.0
2015-07-24 15:40:00,100.66,100.85,100.64,100.81,91988.0,91.655,91.828,91.6368,91.7916,91988.0
2015-07-24 15:50:00,100.8,100.83,100.74,100.77,159054.0,91.7825,91.8098,91.7278,91.7552,159054.0
2015-07-27 09:30:00,100.52,100.53,99.93,99.96,69858.0,91.5275,91.5366,90.9903,91.0176,69858.0
2015-07-27 09:40:00,99.98,100.1,99.92,100.1,35654.0,91.0358,91.1451,90.9812,91.1451,35654.0
2015-07-27 09:50:00,100.08,100.33,100.08,100.29,31076.0,91.1269,91.3545,91.1269,91.3181,31076.0
2015-07-27 10:00:00,100.28,100.29,100.01,100.01,125384.0,91.309,91.3181,91.0631,91.0631,125384.0
2015-07-27 10:10:00,100.02,100.3,100.02,100.29,30739.0,91.0722,91.3272,91.0722,91.3181,30739.0
2015-07-27 10:20:00,100.28,100.28,100.06,100.2,25822.0,91.309,91.309,91.1087,91.2361,25822.0
2015-07-27 10:30:00,100.2,100.49,100.19,100.49,24928.0,91.2361,91.5002,91.227,91.5002,24928.0
2015-07-27 10:40:00,100.49,100.51,100.34,100.34,23267.0,91.5002,91.5184,91.3636,91.3636,23267.0
2015-07-27 10:50:00,100.34,100.37,100.28,100.31,31567.0,91.3636,91.3909,91.309,91.3363,31567.0
2015-07-27 11:00:00,100.3,100.45,100.27,100.37,18406.0,91.3272,91.4638,91.2999,91.3909,18406.0
2015-07-27 11:10:00,100.36,100.39,100.11,100.17,25531.0,91.3818,91.4091,91.1542,91.2088,25531.0
2015-07-27 11:20:00,100.18,100.24,100.07,100.14,18369.0,91.2179,91.2726,91.1178,91.1815,18369.0
2015-07-27 11:30:00,100.14,100.17,100.02,100.07,34573.0,91.1815,91.2088,91.0722,91.1178,34573.0
2015-07-27 11:40:00,100.07,100.14,100.04,100.08,23407.0,91.1178,91.1815,91.0905,91.1269,23407.0
2015-07-27 11:50:00,100.1,100.22,100.05,100.19,22784.0,91.1451,91.2544,91.0996,91.227,22784.0
2015-07-27 12:00:00,100.2,100.22,100.07,100.1,19663.0,91.2361,91.2544,91.1178,91.1451,19663.0
2015-07-27 12:10:00,100.11,100.12,100.02,100.08,18670.0,91.1542,91.1633,91.0722,91.1269,18670.0
2015-07-27 12:20:00,100.09,100.17,100.09,100.1,16592.0,91.136,91.2088,91.136,91.1451,16592.0
2015-07-27 12:30:00,100.12,100.15,100.08,100.13,22579.0,91.1633,91.1906,91.1269,91.1724,22579.0
2015-07-27 12:40:00,100.11,100.14,100.05,100.05,18610.0,91.1542,91.1815,91.0996,91.0996,18610.0
2015-07-27 12:50:00,100.03,100.06,99.98,100.0,4812.0,91.0814,91.1087,91.0358,91.054,4812.0
2015-07-27 13:00:00,100.02,100.09,100.02,100.08,13839.0,91.0722,91.136,91.0722,91.1269,13839.0
2015-07-27 13:10:00,100.09,100.09,99.99,99.99,8638.0,91.136,91.136,91.0449,91.0449,8638.0
2015-07-27 13:20:00,100.0,100.0,99.9,99.98,13857.0,91.054,91.054,90.963,91.0358,13857.0
2015-07-27 13:30:00,99.99,99.99,99.89,99.91,14632.0,91.0449,91.0449,90.9539,90.9721,14632.0
2015-07-27 13:40:00,99.93,100.01,99.91,100.01,125565.0,90.9903,91.0631,90.9721,91.0631,125565.0
2015-07-27 13:50:00,100.0,100.12,100.0,100.08,25634.0,91.054,91.1633,91.054,91.1269,25634.0
2015-07-27 14:00:00,100.07,100.13,100.03,100.07,48188.0,91.1178,91.1724,91.0814,91.1178,48188.0
2015-07-27 14:10:00,100.07,100.21,100.03,100.17,26733.0,91.1178,91.2452,91.0814,91.2088,26733.0
2015-07-27 14:20:00,100.18,100.2,100.09,100.12,15990.0,91.2179,91.2361,91.136,91.1633,15990.0
2015-07-27 14:30:00,100.12,100.14,100.02,100.13,16649.0,91.1633,91.1815,91.0722,91.1724,16649.0
2015-07-27 14:40:00,100.13,100.16,100.06,100.08,29359.0,91.1724,91.1997,91.1087,91.1269,29359.0
2015-07-27 14:50:00,100.09,100.12,100.01,100.07,24102.0,91.136,91.1633,91.0631,91.1178,24102.0
2015-07-27 15:00:00,100.05,100.05,99.95,99.99,14715.0,91.0996,91.0996,91.0085,91.0449,14715.0
2015-07-27 15:10:00,99.99,100.07,99.96,99.98,56521.0,91.0449,91.1178,91.0176,91.0358,56521.0
2015-07-27 15:20:00,99.99,100.05,99.95,99.97,32711.0,91.0449,91.0996,91.0085,91.0267,32711.0
2015-07-27 15:30:00,99.95,99.98,99.91,99.94,36887.0,91.0085,91.0358,90.9721,90.9994,36887.0
2015-07-27 15:40:00,99.93,99.97,99.86,99.96,43712.0,90.9903,91.0267,90.9266,91.0176,43712.0
2015-07-27 15:50:00,99.94,100.07,99.89,100.04,85976.0,90.9994,91.1178,90.9539,91.0905,85976.0
2015-07-28 09:30:00,100.66,100.66,100.32,100.32,312736.0,91.655,91.655,91.3454,91.3454,312736.0
2015-07-28 09:40:00,100.32,100.39,100.2,100.22,55743.0,91.3454,91.4091,91.2361,91.2544,55743.0
2015-07-28 09:50:00,100.22,100.46,100.13,100.46,290047.0,91.2544,91.4729,91.1724,91.4729,290047.0
2015-07-28 10:00:00,100.44,100.46,100.19,100.22,220420.0,91.4547,91.4729,91.227,91.2544,220420.0
2015-07-28 10:10:00,100.24,100.37,100.18,100.2,58474.0,91.2726,91.3909,91.2179,91.2361,58474.0
2015-07-28 10:20:00,100.18,100.25,100.09,100.14,63888.0,91.2179,91.2817,91.136,91.1815,63888.0
2015-07-28 10:30:00,100.11,100.26,100.11,100.2,27522.0,91.1542,91.2908,91.1542,91.2361,27522.0
2015-07-28 10:40:00,100.21,100.37,100.21,100.32,67751.0,91.2452,91.3909,91.2452,91.3454,67751.0
2015-07-28 10:50:00,100.31,100.49,100.29,100.49,24083.0,91.3363,91.5002,91.3181,91.5002,24083.0
2015-07-28 11:00:00,100.49,100.54,100.44,100.49,18684.0,91.5002,91.5457,91.4547,91.5002,18684.0
2015-07-28 11:10:00,100.49,100.56,100.49,100.54,12849.0,91.5002,91.5639,91.5002,91.5457,12849.0
2015-07-28 11:20:00,100.54,100.63,100.49,100.62,14508.0,91.5457,91.6277,91.5002,91.6186,14508.0
2015-07-28 11:30:00,100.64,100.7,100.63,100.66,10157.0,91.6368,91.6914,91.6277,91.655,10157.0
2015-07-28 11:40:00,100.67,100.73,100.67,100.73,189399.0,91.6641,91.7187,91.6641,91.7187,189399.0
2015-07-28 11:50:00,100.74,100.75,100.7,100.75,21641.0,91.7278,91.7369,91.6914,91.7369,21641.0
2015-07-28 12:00:00,100.76,100.82,100.75,100.81,22639.0,91.746,91.8007,91.7369,91.7916,22639.0
2015-07-28 12:10:00,100.81,100.92,100.78,100.91,39242.0,91.7916,91.8917,91.7643,91.8826,39242.0
2015-07-28 12:20:00,100.91,100.96,100.91,100.96,10577.0,91.8826,91.9282,91.8826,91.9282,10577.0
2015-07-28 12:30:00,100.97,100.97,100.87,100.91,10218.0,91.9373,91.9373,91.8462,91.8826,10218.0
2015-07-28 12:40:00,100.89,100.94,100.89,100.92,6044.0,91.8644,91.9099,91.8644,91.8917,6044.0
2015-07-28 12:50:00,100.92,100.98,100.91,100.94,44241.0,91.8917,91.9464,91.8826,91.9099,44241.0
2015-07-28 13:00:00,100.95,101.1,100.92,101.09,27227.0,91.919,92.0556,91.8917,92.0465,27227.0
2015-07-28 13:10:00,101.1,101.19,101.09,101.16,60926.0,92.0556,92.1376,92.0465,92.1103,60926.0
2015-07-28 13:20:00,101.16,101.22,101.16,101.2,21667.0,92.1103,92.1649,92.1103,92.1467,21667.0
2015-07-28 13:30:00,101.2,101.2,101.09,101.13,36036.0,92.1467,92.1467,92.0465,92.0829,36036.0
2015-07-28 13:40:00,101.14,101.19,101.12,101.19,24579.0,92.0921,92.1376,92.0738,92.1376,24579.0
2015-07-28 13:50:00,101.17,101.24,101.16,101.24,19685.0,92.1194,92.1831,92.1103,92.1831,19685.0
2015-07-28 14:00:00,101.22,101.34,101.2,101.34,24716.0,92.1649,92.2742,92.1467,92.2742,24716.0
2015-07-28 14:10:00,101.32,101.37,101.29,101.33,12719.0,92.2559,92.3015,92.2286,92.2651,12719.0
2015-07-28 14:20:00,101.33,101.38,101.32,101.36,30874.0,92.2651,92.3106,92.2559,92.2924,30874.0
2015-07-28 14:30:00,101.35,101.36,101.23,101.23,18181.0,92.2833,92.2924,92.174,92.174,18181.0
2015-07-28 14:40:00,101.25,101.27,101.21,101.26,39033.0,92.1922,92.2104,92.1558,92.2013,39033.0
2015-07-28 14:50:00,101.25,101.34,101.25,101.34,28069.0,92.1922,92.2742,92.1922,92.2742,28069.0
2015-07-28 15:00:00,101.34,101.35,101.24,101.26,24605.0,92.2742,92.2833,92.1831,92.2013,24605.0
2015-07-28 15:10:00,101.25,101.31,101.21,101.31,29901.0,92.1922,92.2468,92.1558,92.2468,29901.0
2015-07-28 15:20:00,101.3,101.31,101.18,101.19,26563.0,92.2377,92.2468,92.1285,92.1376,26563.0
2015-07-28 15:30:00,101.19,101.28,101.19,101.24,66403.0,92.1376,92.2195,92.1376,92.1831,66403.0
2015-07-28 15:40:00,101.24,101.31,101.23,101.28,68865.0,92.1831,92.2468,92.174,92.2195,68865.0
2015-07-28 15:50:00,101.27,101.32,101.23,101.27,230903.0,92.2104,92.2559,92.174,92.2104,230903.0
2015-07-29 09:30:00,101.41,101.64,101.38,101.47,23875.0,92.3379,92.5473,92.3106,92.3925,23875.0
2015-07-29 09:40:00,101.52,101.56,101.31,101.31,22780.0,92.4381,92.4745,92.2468,92.2468,22780.0
2015-07-29 09:50:00,101.32,101.42,101.24,101.42,14501.0,92.2559,92.347,92.1831,92.347,14501.0
2015-07-29 10:00:00,101.4,101.44,101.3,101.41,13663.0,92.3288,92.3652,92.2377,92.3379,13663.0
2015-07-29 10:10:00,101.42,101.45,101.29,101.43,877967.0,92.347,92.3743,92.2286,92.3561,877967.0
2015-07-29 10:20:00,101.44,101.49,101.36,101.39,61243.0,92.3652,92.4107,92.2924,92.3197,61243.0
2015-07-29 10:30:00,101.42,101.52,101.41,101.51,34465.0,92.347,92.4381,92.3379,92.429,34465.0
2015-07-29 10:40:00,101.51,101.58,101.5,101.56,8725.0,92.429,92.4927,92.4198,92.4745,8725.0
2015-07-29 10:50:00,101.56,101.61,101.52,101.54,13229.0,92.4745,92.52,92.4381,92.4563,13229.0
2015-07-29 11:00:00,101.53,101.55,101.45,101.47,15553.0,92.4472,92.4654,92.3743,92.3925,15553.0
2015-07-29 11:10:00,101.47,101.56,101.47,101.55,27381.0,92.3925,92.4745,92.3925,92.4654,27381.0
2015-07-29 11:20:00,101.56,101.64,101.51,101.52,12735.0,92.4745,92.5473,92.429,92.4381,12735.0
2015-07-29 11:30:00,101.53,101.65,101.52,101.65,18977.0,92.4472,92.5564,92.4381,92.5564,18977.0
2015-07-29 11:40:00,101.66,101.69,101.64,101.64,9977.0,92.5655,92.5928,92.5473,92.5473,9977.0
2015-07-29 11:50:00,101.65,101.68,101.63,101.68,29251.0,92.5564,92.5837,92.5382,92.5837,29251.0
2015-07-29 12:00:00,101.68,101.69,101.58,101.58,133072.0,92.5837,92.5928,92.4927,92.4927,133072.0
2015-07-29 12:10:00,101.58,101.61,101.54,101.55,25574.0,92.4927,92.52,92.4563,92.4654,25574.0
2015-07-29 12:20:00,101.56,101.56,101.52,101.56,8720.0,92.4745,92.4745,92.4381,92.4745,8720.0
2015-07-29 12:30:00,101.57,101.6,101.49,101.55,7578.0,92.4836,92.5109,92.4107,92.4654,7578.0
2015-07-29 12:40:00,101.56,101.61,101.53,101.59,8663.0,92.4745,92.52,92.4472,92.5018,8663.0
2015-07-29 12:50:00,101.61,101.63,101.52,101.55,14892.0,92.52,92.5382,92.4381,92.4654,14892.0
2015-07-29 13:00:00,101.54,101.56,101.5,101.51,17201.0,92.4563,92.4745,92.4198,92.429,17201.0
2015-07-29 13:10:00,101.5,101.57,101.5,101.57,14678.0,92.4198,92.4836,92.4198,92.4836,14678.0
2015-07-29 13:20:00,101.56,101.57,101.54,101.55,21043.0,92.4745,92.4836,92.4563,92.4654,21043.0
2015-07-29 13:30:00,101.55,101.57,101.52,101.55,25602.0,92.4654,92.4836,92.4381,92.4654,25602.0
2015-07-29 13:40:00,101.56,101.56,101.47,101.5,15722.0,92.4745,92.4745,92.3925,92.4198,15722.0
2015-07-29 13:50:00,101.49,101.52,101.47,101.51,16472.0,92.4107,92.4381,92.3925,92.429,16472.0
2015-07-29 14:00:00,101.48,101.78,101.32,101.43,31086.0,92.4016,92.6748,92.2559,92.3561,31086.0
2015-07-29 14:10:00,101.42,101.66,101.42,101.65,25787.0,92.347,92.5655,92.347,92.5564,25787.0
2015-07-29 14:20:00,101.66,101.69,101.53,101.61,48640.0,92.5655,92.5928,92.4472,92.52,48640.0
2015-07-29 14:30:00,101.63,101.72,101.62,101.72,21675.0,92.5382,92.6202,92.5291,92.6202,21675.0
2015-07-29 14:40:00,101.73,101.88,101.73,101.87,45389.0,92.6293,92.7659,92.6293,92.7567,45389.0
2015-07-29 14:50:00,101.89,101.95,101.86,101.88,24073.0,92.775,92.8296,92.7476,92.7659,24073.0
2015-07-29 15:00:00,101.88,101.88,101.79,101.81,20252.0,92.7659,92.7659,92.6839,92.7021,20252.0
2015-07-29 15:10:00,101.79,101.87,101.79,101.81,19958.0,92.6839,92.7567,92.6839,92.7021,19958.0
2015-07-29 15:20:00,101.82,101.94,101.81,101.88,33701.0,92.7112,92.8205,92.7021,92.7659,33701.0
2015-07-29 15:30:00,101.89,101.9,101.73,101.83,54119.0,92.775,92.7841,92.6293,92.7203,54119.0
2015-07-29 15:40:00,101.84,101.96,101.84,101.88,43814.0,92.7294,92.8387,92.7294,92.7659,43814.0
2015-07-29 15:50:00,101.88,101.95,101.82,101.83,192826.0,92.7659,92.8296,92.7112,92.7203,192826.0
2015-07-30 09:30:00,101.61,101.62,101.31,101.31,27195.0,92.52,92.5291,92.2468,92.2468,27195.0
2015-07-30 09:40:00,101.3,101.3,101.08,101.08,36343.0,92.2377,92.2377,92.0374,92.0374,36343.0
2015-07-30 09:50:00,101.09,101.22,101.06,101.1,17962.0,92.0465,92.1649,92.0192,92.0556,17962.0
2015-07-30 10:00:00,101.1,101.28,101.04,101.21,16947.0,92.0556,92.2195,92.001,92.1558,16947.0
2015-07-30 10:10:00,101.2,101.33,101.17,101.27,12348.0,92.1467,92.2651,92.1194,92.2104,12348.0
2015-07-30 10:20:00,101.27,101.35,101.27,101.35,39104.0,92.2104,92.2833,92.2104,92.2833,39104.0
2015-07-30 10:30:00,101.35,101.45,101.31,101.33,33866.0,92.2833,92.3743,92.2468,92.2651,33866.0
2015-07-30 10:40:00,101.31,101.45,101.3,101.37,106845.0,92.2468,92.3743,92.2377,92.3015,106845.0
2015-07-30 10:50:00,101.37,101.39,101.23,101.25,22687.0,92.3015,92.3197,92.174,92.1922,22687.0
2015-07-30 11:00:00,101.24,101.29,101.15,101.2,16358.0,92.1831,92.2286,92.1012,92.1467,16358.0
2015-07-30 11:10:00,101.22,101.45,101.22,101.4,14034.0,92.1649,92.3743,92.1649,92.3288,14034.0
2015-07-30 11:20:00,101.4,101.57,101.39,101.52,38018.0,92.3288,92.4836,92.3197,92.4381,38018.0
2015-07-30 11:30:00,101.52,101.63,101.52,101.62,30801.0,92.4381,92.5382,92.4381,92.5291,30801.0
2015-07-30 11:40:00,101.63,101.75,101.6,101.69,35635.0,92.5382,92.6475,92.5109,92.5928,35635.0
2015-07-30 11:50:00,101.7,101.72,101.66,101.71,31712.0,92.602,92.6202,92.5655,92.6111,31712.0
2015-07-30 12:00:00,101.72,101.76,101.67,101.69,28294.0,92.6202,92.6566,92.5746,92.5928,28294.0
2015-07-30 12:10:00,101.68,101.8,101.65,101.76,20187.0,92.5837,92.693,92.5564,92.6566,20187.0
2015-07-30 12:20:00,101.76,101.85,101.75,101.82,17573.0,92.6566,92.7385,92.6475,92.7112,17573.0
2015-07-30 12:30:00,101.83,101.84,101.76,101.79,12333.0,92.7203,92.7294,92.6566,92.6839,12333.0
2015-07-30 12:40:00,101.79,101.89,101.78,101.89,14022.0,92.6839,92.775,92.6748,92.775,14022.0
2015-07-30 12:50:00,101.88,101.93,101.87,101.93,13696.0,92.7659,92.8114,92.7567,92.8114,13696.0
2015-07-30 13:00:00,101.94,101.99,101.87,101.92,61566.0,92.8205,92.866,92.7567,92.8023,61566.0
2015-07-30 13:10:00,101.92,102.01,101.91,102.01,18190.0,92.8023,92.8842,92.7932,92.8842,18190.0
2015-07-30 13:20:00,102.0,102.0,101.9,101.95,30399.0,92.8751,92.8751,92.7841,92.8296,30399.0
2015-07-30 13:30:00,101.96,102.0,101.87,101.87,30059.0,92.8387,92.8751,92.7567,92.7567,30059.0
2015-07-30 13:40:00,101.86,101.9,101.83,101.89,33210.0,92.7476,92.7841,92.7203,92.775,33210.0
2015-07-30 13:50:00,101.89,101.94,101.86,101.86,20712.0,92.775,92.8205,92.7476,92.7476,20712.0
2015-07-30 14:00:00,101.86,101.94,101.86,101.87,17626.0,92.7476,92.8205,92.7476,92.7567,17626.0
2015-07-30 14:10:00,101.87,101.92,101.86,101.89,20626.0,92.7567,92.8023,92.7476,92.775,20626.0
2015-07-30 14:20:00,101.89,101.94,101.87,101.92,26491.0,92.775,92.8205,92.7567,92.8023,26491.0
2015-07-30 14:30:00,101.91,101.93,101.85,101.87,32768.0,92.7932,92.8114,92.7385,92.7567,32768.0
2015-07-30 14:40:00,101.87,101.96,101.86,101.95,25066.0,92.7567,92.8387,92.7476,92.8296,25066.0
2015-07-30 14:50:00,101.94,101.98,101.92,101.97,25832.0,92.8205,92.8569,92.8023,92.8478,25832.0
2015-07-30 15:00:00,101.97,102.04,101.96,101.98,16110.0,92.8478,92.9115,92.8387,92.8569,16110.0
2015-07-30 15:10:00,101.98,102.0,101.96,101.98,43841.0,92.8569,92.8751,92.8387,92.8569,43841.0
2015-07-30 15:20:00,101.98,102.05,101.97,102.04,22718.0,92.8569,92.9206,92.8478,92.9115,22718.0
2015-07-30 15:30:00,102.04,102.06,101.95,102.0,24287.0,92.9115,92.9297,92.8296,92.8751,24287.0
2015-07-30 15:40:00,102.01,102.06,101.99,102.03,44051.0,92.8842,92.9297,92.866,92.9024,44051.0
2015-07-30 15:50:00,102.03,102.03,101.94,101.97,52164.0,92.9024,92.9024,92.8205,92.8478,52164.0
2015-07-31 09:30:00,102.34,102.38,102.06,102.06,35915.0,93.1847,93.2211,92.9297,92.9297,35915.0
2015-07-31 09:40:00,102.1,102.16,101.98,102.0,20571.0,92.9662,93.0208,92.8569,92.8751,20571.0
2015-07-31 09:50:00,102.02,102.14,102.01,102.03,94920.0,92.8933,93.0026,92.8842,92.9024,94920.0
2015-07-31 10:00:00,102.02,102.19,102.0,102.19,33259.0,92.8933,93.0481,92.8751,93.0481,33259.0
2015-07-31 10:10:00,102.18,102.23,102.15,102.16,26439.0,93.039,93.0845,93.0117,93.0208,26439.0
2015-07-31 10:20:00,102.16,102.37,102.16,102.29,14617.0,93.0208,93.212,93.0208,93.1392,14617.0
2015-07-31 10:30:00,102.31,102.39,102.25,102.3,12881.0,93.1574,93.2302,93.1028,93.1483,12881.0
2015-07-31 10:40:00,102.29,102.39,102.27,102.39,16037.0,93.1392,93.2302,93.121,93.2302,16037.0
2015-07-31 10:50:00,102.39,102.47,102.37,102.4,26175.0,93.2302,93.3031,93.212,93.2393,26175.0
2015-07-31 11:00:00,102.4,102.41,102.33,102.35,12484.0,93.2393,93.2484,93.1756,93.1938,12484.0
2015-07-31 11:10:00,102.35,102.35,102.29,102.34,6742.0,93.1938,93.1938,93.1392,93.1847,6742.0
2015-07-31 11:20:00,102.39,102.39,102.32,102.36,8063.0,93.2302,93.2302,93.1665,93.2029,8063.0
2015-07-31 11:30:00,102.36,102.41,102.36,102.41,10025.0,93.2029,93.2484,93.2029,93.2484,10025.0
2015-07-31 11:40:00,102.42,102.43,102.38,102.42,18245.0,93.2575,93.2666,93.2211,93.2575,18245.0
2015-07-31 11:50:00,102.42,102.44,102.36,102.38,63236.0,93.2575,93.2758,93.2029,93.2211,63236.0
2015-07-31 12:00:00,102.38,102.42,102.38,102.41,18901.0,93.2211,93.2575,93.2211,93.2484,18901.0
2015-07-31 12:10:00,102.43,102.48,102.41,102.41,19287.0,93.2666,93.3122,93.2484,93.2484,19287.0
2015-07-31 12:20:00,102.42,102.45,102.39,102.44,13749.0,93.2575,93.2849,93.2302,93.2758,13749.0
2015-07-31 12:30:00,102.44,102.44,102.34,102.38,19312.0,93.2758,93.2758,93.1847,93.2211,19312.0
2015-07-31 12:40:00,102.38,102.39,102.35,102.35,6199.0,93.2211,93.2302,93.1938,93.1938,6199.0
2015-07-31 12:50:00,102.35,102.37,102.33,102.33,38087.0,93.1938,93.212,93.1756,93.1756,38087.0
2015-07-31 13:00:00,102.32,102.37,102.32,102.34,32619.0,93.1665,93.212,93.1665,93.1847,32619.0
2015-07-31 13:10:00,102.33,102.34,102.28,102.31,27284.0,93.1756,93.1847,93.1301,93.1574,27284.0
2015-07-31 13:20:00,102.29,102.32,102.21,102.22,10664.0,93.1392,93.1665,93.0663,93.0754,10664.0
2015-07-31 13:30:00,102.23,102.23,102.14,102.15,15558.0,93.0845,93.0845,93.0026,93.0117,15558.0
2015-07-31 13:40:00,102.17,102.19,102.14,102.17,9838.0,93.0299,93.0481,93.0026,93.0299,9838.0
2015-07-31 13:50:00,102.16,102.18,102.15,102.16,68131.0,93.0208,93.039,93.0117,93.0208,68131.0
2015-07-31 14:00:00,102.16,102.23,102.16,102.2,42166.0,93.0208,93.0845,93.0208,93.0572,42166.0
2015-07-31 14:10:00,102.21,102.21,102.13,102.15,29313.0,93.0663,93.0663,92.9935,93.0117,29313.0
2015-07-31 14:20:00,102.14,102.14,102.0,102.11,45432.0,93.0026,93.0026,92.8751,92.9753,45432.0
2015-07-31 14:30:00,102.1,102.17,102.01,102.07,19064.0,92.9662,93.0299,92.8842,92.9389,19064.0
2015-07-31 14:40:00,102.07,102.11,101.97,102.06,33073.0,92.9389,92.9753,92.8478,92.9297,33073.0
2015-07-31 14:50:00,102.06,102.12,102.06,102.09,12046.0,92.9297,92.9844,92.9297,92.9571,12046.0
2015-07-31 15:00:00,102.09,102.14,102.04,102.04,18366.0,92.9571,93.0026,92.9115,92.9115,18366.0
2015-07-31 15:10:00,102.03,102.09,102.03,102.09,13498.0,92.9024,92.9571,92.9024,92.9571,13498.0
2015-07-31 15:20:00,102.1,102.1,101.94,101.94,24037.0,92.9662,92.9662,92.8205,92.8205,24037.0
2015-07-31 15:30:00,101.95,102.06,101.95,102.04,23389.0,92.8296,92.9297,92.8296,92.9115,23389.0
2015-07-31 15:40:00,102.04,102.07,101.99,102.02,29027.0,92.9115,92.9389,92.866,92.8933,29027.0
2015-07-31 15:50:00,102.01,102.09,101.94,102.06,53786.0,92.8842,92.9571,92.8205,92.9297,53786.0
2015-08-03 09:30:00,102.12,102.19,102.01,102.09,28980.0,92.9844,93.0481,92.8842,92.9571,28980.0
2015-08-03 09:40:00,102.05,102.14,101.89,102.06,14408.0,92.9206,93.0026,92.775,92.9297,14408.0
2015-08-03 09:50:00,102.06,102.22,102.06,102.21,9544.0,92.9297,93.0754,92.9297,93.0663,9544.0
2015-08-03 10:00:00,102.2,102.2,101.99,101.99,33163.0,93.0572,93.0572,92.866,92.866,33163.0
2015-08-03 10:10:00,101.99,102.15,101.92,101.94,1092599.0,92.866,93.0117,92.8023,92.8205,1092599.0
2015-08-03 10:20:00,101.92,101.96,101.77,101.87,41045.0,92.8023,92.8387,92.6657,92.7567,41045.0
2015-08-03 10:30:00,101.87,101.87,101.75,101.82,13763.0,92.7567,92.7567,92.6475,92.7112,13763.0
2015-08-03 10:40:00,101.81,101.91,101.77,101.89,18833.0,92.7021,92.7932,92.6657,92.775,18833.0
2015-08-03 10:50:00,101.9,101.93,101.8,101.87,93197.0,92.7841,92.8114,92.693,92.7567,93197.0
2015-08-03 11:00:00,101.88,101.96,101.86,101.96,15919.0,92.7659,92.8387,92.7476,92.8387,15919.0
2015-08-03 11:10:00,101.95,102.05,101.92,102.04,13092.0,92.8296,92.9206,92.8023,92.9115,13092.0
2015-08-03 11:20:00,102.03,102.07,102.02,102.04,47704.0,92.9024,92.9389,92.8933,92.9115,47704.0
2015-08-03 11:30:00,102.05,102.12,102.04,102.04,270644.0,92.9206,92.9844,92.9115,92.9115,270644.0
2015-08-03 11:40:00,102.04,102.12,102.02,102.06,63726.0,92.9115,92.9844,92.8933,92.9297,63726.0
2015-08-03 11:50:00,102.03,102.03,101.99,102.01,19171.0,92.9024,92.9024,92.866,92.8842,19171.0
2015-08-03 12:00:00,102.04,102.05,101.96,101.97,8549.0,92.9115,92.9206,92.8387,92.8478,8549.0
2015-08-03 12:10:00,101.98,102.04,101.91,101.91,19879.0,92.8569,92.9115,92.7932,92.7932,19879.0
2015-08-03 12:20:00,101.93,101.93,101.89,101.93,4796.0,92.8114,92.8114,92.775,92.8114,4796.0
2015-08-03 12:30:00,101.89,101.89,101.69,101.71,26061.0,92.775,92.775,92.5928,92.6111,26061.0
2015-08-03 12:40:00,101.67,101.7,101.51,101.51,15079.0,92.5746,92.602,92.429,92.429,15079.0
2015-08-03 12:50:00,101.48,101.5,101.32,101.37,20428.0,92.4016,92.4198,92.2559,92.3015,20428.0
2015-08-03 13:00:00,101.36,101.39,101.23,101.23,22178.0,92.2924,92.3197,92.174,92.174,22178.0
2015-08-03 13:10:00,101.22,101.3,101.21,101.21,42533.0,92.1649,92.2377,92.1558,92.1558,42533.0
2015-08-03 13:20:00,101.2,101.37,101.2,101.36,299874.0,92.1467,92.3015,92.1467,92.2924,299874.0
2015-08-03 13:30:00,101.35,101.43,101.34,101.37,9751.0,92.2833,92.3561,92.2742,92.3015,9751.0
2015-08-03 13:40:00,101.38,101.5,101.36,101.5,15044.0,92.3106,92.4198,92.2924,92.4198,15044.0
2015-08-03 13:50:00,101.49,101.54,101.44,101.45,72739.0,92.4107,92.4563,92.3652,92.3743,72739.0
2015-08-03 14:00:00,101.45,101.45,101.35,101.37,48489.0,92.3743,92.3743,92.2833,92.3015,48489.0
2015-08-03 14:10:00,101.39,101.4,101.29,101.35,27206.0,92.3197,92.3288,92.2286,92.2833,27206.0
2015-08-03 14:20:00,101.32,101.38,101.28,101.37,196159.0,92.2559,92.3106,92.2195,92.3015,196159.0
2015-08-03 14:30:00,101.37,101.52,101.33,101.51,51147.0,92.3015,92.4381,92.2651,92.429,51147.0
2015-08-03 14:40:00,101.53,101.55,101.42,101.45,37719.0,92.4472,92.4654,92.347,92.3743,37719.0
2015-08-03 14:50:00,101.45,101.45,101.33,101.42,27440.0,92.3743,92.3743,92.2651,92.347,27440.0
2015-08-03 15:00:00,101.41,101.49,101.4,101.47,165722.0,92.3379,92.4107,92.3288,92.3925,165722.0
2015-08-03 15:10:00,101.46,101.46,101.38,101.45,32007.0,92.3834,92.3834,92.3106,92.3743,32007.0
2015-08-03 15:20:00,101.42,101.52,101.42,101.51,25148.0,92.347,92.4381,92.347,92.429,25148.0
2015-08-03 15:30:00,101.51,101.66,101.46,101.66,29832.0,92.429,92.5655,92.3834,92.5655,29832.0
2015-08-03 15:40:00,101.68,101.77,101.65,101.69,50167.0,92.5837,92.6657,92.5564,92.5928,50167.0
2015-08-03 15:50:00,101.68,101.84,101.67,101.82,40817.0,92.5837,92.7294,92.5746,92.7112,40817.0
2015-08-04 09:30:00,101.89,101.95,101.63,101.64,110307.0,92.775,92.8296,92.5382,92.5473,110307.0
2015-08-04 09:40:00,101.64,101.87,101.61,101.85,61123.0,92.5473,92.7567,92.52,92.7385,61123.0
2015-08-04 09:50:00,101.88,101.91,101.79,101.81,46147.0,92.7659,92.7932,92.6839,92.7021,46147.0
2015-08-04 10:00:00,101.84,101.96,101.78,101.95,21580.0,92.7294,92.8387,92.6748,92.8296,21580.0
2015-08-04 10:10:00,101.94,101.98,101.81,101.94,39447.0,92.8205,92.8569,92.7021,92.8205,39447.0
2015-08-04 10:20:00,101.94,102.1,101.92,102.04,48030.0,92.8205,92.9662,92.8023,92.9115,48030.0
2015-08-04 10:30:00,102.08,102.08,101.94,101.94,42545.0,92.948,92.948,92.8205,92.8205,42545.0
2015-08-04 10:40:00,101.96,101.98,101.86,101.86,52063.0,92.8387,92.8569,92.7476,92.7476,52063.0
2015-08-04 10:50:00,101.87,101.88,101.62,101.65,70244.0,92.7567,92.7659,92.5291,92.5564,70244.0
2015-08-04 11:00:00,101.67,101.83,101.66,101.77,51782.0,92.5746,92.7203,92.5655,92.6657,51782.0
2015-08-04 11:10:00,101.76,101.89,101.76,101.83,22818.0,92.6566,92.775,92.6566,92.7203,22818.0
2015-08-04 11:20:00,101.82,101.87,101.78,101.86,38878.0,92.7112,92.7567,92.6748,92.7476,38878.0
2015-08-04 11:30:00,101.86,101.86,101.79,101.84,21149.0,92.7476,92.7476,92.6839,92.7294,21149.0
2015-08-04 11:40:00,101.85,101.91,101.82,101.83,18510.0,92.7385,92.7932,92.7112,92.7203,18510.0
2015-08-04 11:50:00,101.84,101.86,101.76,101.86,19699.0,92.7294,92.7476,92.6566,92.7476,19699.0
2015-08-04 12:00:00,101.87,101.99,101.87,101.98,11416.0,92.7567,92.866,92.7567,92.8569,11416.0
2015-08-04 12:10:00,102.0,102.0,101.94,101.95,8094.0,92.8751,92.8751,92.8205,92.8296,8094.0
2015-08-04 12:20:00,101.97,101.97,101.83,101.83,104088.0,92.8478,92.8478,92.7203,92.7203,104088.0
2015-08-04 12:30:00,101.82,101.87,101.82,101.86,30514.0,92.7112,92.7567,92.7112,92.7476,30514.0
2015-08-04 12:40:00,101.86,101.88,101.74,101.76,26418.0,92.7476,92.7659,92.6384,92.6566,26418.0
2015-08-04 12:50:00,101.77,101.77,101.66,101.71,14129.0,92.6657,92.6657,92.5655,92.6111,14129.0
2015-08-04 13:00:00,101.7,101.73,101.66,101.73,19440.0,92.602,92.6293,92.5655,92.6293,19440.0
2015-08-04 13:10:00,101.74,101.85,101.72,101.83,20209.0,92.6384,92.7385,92.6202,92.7203,20209.0
2015-08-04 13:20:00,101.82,101.88,101.82,101.87,10825.0,92.7112,92.7659,92.7112,92.7567,10825.0
2015-08-04 13:30:00,101.88,101.99,101.88,101.94,19209.0,92.7659,92.866,92.7659,92.8205,19209.0
2015-08-04 13:40:00,101.94,101.95,101.75,101.75,30342.0,92.8205,92.8296,92.6475,92.6475,30342.0
2015-08-04 13:50:00,101.76,101.76,101.58,101.64,16755.0,92.6566,92.6566,92.4927,92.5473,16755.0
2015-08-04 14:00:00,101.62,101.65,101.53,101.53,16100.0,92.5291,92.5564,92.4472,92.4472,16100.0
2015-08-04 14:10:00,101.5,101.59,101.45,101.59,32355.0,92.4198,92.5018,92.3743,92.5018,32355.0
2015-08-04 14:20:00,101.6,101.62,101.55,101.62,14356.0,92.5109,92.5291,92.4654,92.5291,14356.0
2015-08-04 14:30:00,101.61,101.73,101.59,101.73,25919.0,92.52,92.6293,92.5018,92.6293,25919.0
2015-08-04 14:40:00,101.73,101.88,101.69,101.88,49149.0,92.6293,92.7659,92.5928,92.7659,49149.0
2015-08-04 14:50:00,101.89,101.9,101.78,101.85,27339.0,92.775,92.7841,92.6748,92.7385,27339.0
2015-08-04 15:00:00,101.85,101.91,101.79,101.82,107919.0,92.7385,92.7932,92.6839,92.7112,107919.0
2015-08-04 15:10:00,101.82,101.82,101.72,101.73,31018.0,92.7112,92.7112,92.6202,92.6293,31018.0
2015-08-04 15:20:00,101.74,101.76,101.69,101.76,30594.0,92.6384,92.6566,92.5928,92.6566,30594.0
2015-08-04 15:30:00,101.76,101.84,101.71,101.72,58521.0,92.6566,92.7294,92.6111,92.6202,58521.0
2015-08-04 15:40:00,101.71,101.74,101.62,101.63,151057.0,92.6111,92.6384,92.5291,92.5382,151057.0
2015-08-04 15:50:00,101.62,101.73,101.59,101.7,91819.0,92.5291,92.6293,92.5018,92.602,91819.0
2015-08-05 09:30:00,102.21,102.34,102.11,102.27,26391.0,93.0663,93.1847,92.9753,93.121,26391.0
2015-08-05 09:40:00,102.28,102.48,102.22,102.47,16434.0,93.1301,93.3122,93.0754,93.3031,16434.0
2015-08-05 09:50:00,102.48,102.57,102.43,102.47,10334.0,93.3122,93.3941,93.2666,93.3031,10334.0
2015-08-05 10:00:00,102.52,102.55,102.4,102.54,15469.0,93.3486,93.3759,93.2393,93.3668,15469.0
2015-08-05 10:10:00,102.55,102.6,102.48,102.52,233557.0,93.3759,93.4214,93.3122,93.3486,233557.0
2015-08-05 10:20:00,102.54,102.65,102.54,102.63,17446.0,93.3668,93.467,93.3668,93.4488,17446.0
2015-08-05 10:30:00,102.65,102.68,102.62,102.62,10589.0,93.467,93.4943,93.4397,93.4397,10589.0
2015-08-05 10:40:00,102.63,102.63,102.54,102.54,14788.0,93.4488,93.4488,93.3668,93.3668,14788.0
2015-08-05 10:50:00,102.54,102.66,102.54,102.64,14937.0,93.3668,93.4761,93.3668,93.4579,14937.0
2015-08-05 11:00:00,102.64,102.7,102.6,102.62,30179.0,93.4579,93.5125,93.4214,93.4397,30179.0
2015-08-05 11:10:00,102.62,102.7,102.61,102.64,76315.0,93.4397,93.5125,93.4305,93.4579,76315.0
2015-08-05 11:20:00,102.63,102.7,102.63,102.65,33113.0,93.4488,93.5125,93.4488,93.467,33113.0
2015-08-05 11:30:00,102.68,102.7,102.59,102.59,24408.0,93.4943,93.5125,93.4123,93.4123,24408.0
2015-08-05 11:40:00,102.6,102.61,102.56,102.56,11263.0,93.4214,93.4305,93.385,93.385,11263.0
2015-08-05 11:50:00,102.57,102.57,102.4,102.42,27842.0,93.3941,93.3941,93.2393,93.2575,27842.0
2015-08-05 12:00:00,102.42,102.42,102.34,102.39,376730.0,93.2575,93.2575,93.1847,93.2302,376730.0
2015-08-05 12:10:00,102.38,102.43,102.28,102.29,34118.0,93.2211,93.2666,93.1301,93.1392,34118.0
2015-08-05 12:20:00,102.27,102.31,102.2,102.24,18428.0,93.121,93.1574,93.0572,93.0936,18428.0
2015-08-05 12:30:00,102.22,102.22,102.14,102.17,22914.0,93.0754,93.0754,93.0026,93.0299,22914.0
2015-08-05 12:40:00,102.17,102.23,102.09,102.22,56820.0,93.0299,93.0845,92.9571,93.0754,56820.0
2015-08-05 12:50:00,102.22,102.31,102.15,102.31,30130.0,93.0754,93.1574,93.0117,93.1574,30130.0
2015-08-05 13:00:00,102.31,102.32,102.23,102.25,7211.0,93.1574,93.1665,93.0845,93.1028,7211.0
2015-08-05 13:10:00,102.25,102.25,102.01,102.04,29119.0,93.1028,93.1028,92.8842,92.9115,29119.0
2015-08-05 13:20:00,102.04,102.12,102.03,102.12,15573.0,92.9115,92.9844,92.9024,92.9844,15573.0
2015-08-05 13:30:00,102.11,102.13,102.05,102.12,13030.0,92.9753,92.9935,92.9206,92.9844,13030.0
2015-08-05 13:40:00,102.11,102.16,102.11,102.13,29147.0,92.9753,93.0208,92.9753,92.9935,29147.0
2015-08-05 13:50:00,102.1,102.12,102.01,102.09,8931.0,92.9662,92.9844,92.8842,92.9571,8931.0
2015-08-05 14:00:00,102.07,102.17,102.06,102.11,39458.0,92.9389,93.0299,92.9297,92.9753,39458.0
2015-08-05 14:10:00,102.11,102.18,102.07,102.17,21183.0,92.9753,93.039,92.9389,93.0299,21183.0
2015-08-05 14:20:00,102.18,102.24,102.17,102.23,25233.0,93.039,93.0936,93.0299,93.0845,25233.0
2015-08-05 14:30:00,102.23,102.31,102.23,102.31,22136.0,93.0845,93.1574,93.0845,93.1574,22136.0
2015-08-05 14:40:00,102.3,102.33,102.2,102.32,48261.0,93.1483,93.1756,93.0572,93.1665,48261.0
2015-08-05 14:50:00,102.33,102.33,102.18,102.21,34496.0,93.1756,93.1756,93.039,93.0663,34496.0
2015-08-05 15:00:00,102.22,102.3,102.21,102.29,44154.0,93.0754,93.1483,93.0663,93.1392,44154.0
2015-08-05 15:10:00,102.3,102.37,102.23,102.23,34757.0,93.1483,93.212,93.0845,93.0845,34757.0
2015-08-05 15:20:00,102.23,102.3,102.21,102.25,25491.0,93.0845,93.1483,93.0663,93.1028,25491.0
2015-08-05 15:30:00,102.25,102.25,102.17,102.18,69114.0,93.1028,93.1028,93.0299,93.039,69114.0
2015-08-05 15:40:00,102.17,102.2,102.13,102.17,48055.0,93.0299,93.0572,92.9935,93.0299,48055.0
2015-08-05 15:50:00,102.17,102.19,102.13,102.14,47404.0,93.0299,93.0481,92.9935,93.0026,47404.0
2015-08-06 09:30:00,102.32,102.34,101.9,101.91,37970.0,93.1665,93.1847,92.7841,92.7932,37970.0
2015-08-06 09:40:00,101.88,101.99,101.85,101.95,30859.0,92.7659,92.866,92.7385,92.8296,30859.0
2015-08-06 09:50:00,101.95,101.96,101.69,101.73,23721.0,92.8296,92.8387,92.5928,92.6293,23721.0
2015-08-06 10:00:00,101.72,101.75,101.63,101.75,16914.0,92.6202,92.6475,92.5382,92.6475,16914.0
2015-08-06 10:10:00,101.78,101.87,101.66,101.66,19868.0,92.6748,92.7567,92.5655,92.5655,19868.0
2015-08-06 10:20:00,101.65,101.65,101.5,101.51,21122.0,92.5564,92.5564,92.4198,92.429,21122.0
2015-08-06 10:30:00,101.5,101.58,101.45,101.55,28245.0,92.4198,92.4927,92.3743,92.4654,28245.0
2015-08-06 10:40:00,101.58,101.62,101.52,101.61,14598.0,92.4927,92.5291,92.4381,92.52,14598.0
2015-08-06 10:50:00,101.59,101.59,101.43,101.45,25476.0,92.5018,92.5018,92.3561,92.3743,25476.0
2015-08-06 11:00:00,101.43,101.44,101.26,101.27,8017.0,92.3561,92.3652,92.2013,92.2104,8017.0
2015-08-06 11:10:00,101.25,101.25,101.09,101.15,33324.0,92.1922,92.1922,92.0465,92.1012,33324.0
2015-08-06 11:20:00,101.14,101.19,100.95,100.98,43879.0,92.0921,92.1376,91.919,91.9464,43879.0
2015-08-06 11:30:00,100.98,100.99,100.75,100.79,37233.0,91.9464,91.9555,91.7369,91.7734,37233.0
2015-08-06 11:40:00,100.78,100.88,100.76,100.87,10233.0,91.7643,91.8553,91.746,91.8462,10233.0
2015-08-06 11:50:00,100.87,100.87,100.6,100.6,18780.0,91.8462,91.8462,91.6004,91.6004,18780.0
2015-08-06 12:00:00,100.61,100.72,100.6,100.71,36671.0,91.6095,91.7096,91.6004,91.7005,36671.0
2015-08-06 12:10:00,100.71,100.71,100.57,100.58,41218.0,91.7005,91.7005,91.573,91.5821,41218.0
2015-08-06 12:20:00,100.58,100.61,100.47,100.61,114567.0,91.5821,91.6095,91.482,91.6095,114567.0
2015-08-06 12:30:00,100.61,100.63,100.46,100.47,14368.0,91.6095,91.6277,91.4729,91.482,14368.0
2015-08-06 12:40:00,100.44,100.55,100.42,100.55,26920.0,91.4547,91.5548,91.4365,91.5548,26920.0
2015-08-06 12:50:00,100.54,100.61,100.51,100.57,20254.0,91.5457,91.6095,91.5184,91.573,20254.0
2015-08-06 13:00:00,100.58,100.59,100.52,100.58,65870.0,91.5821,91.5913,91.5275,91.5821,65870.0
2015-08-06 13:10:00,100.58,100.71,100.55,100.71,31359.0,91.5821,91.7005,91.5548,91.7005,31359.0
2015-08-06 13:20:00,100.69,100.82,100.65,100.81,29777.0,91.6823,91.8007,91.6459,91.7916,29777.0
2015-08-06 13:30:00,100.84,100.85,100.79,100.79,12774.0,91.8189,91.828,91.7734,91.7734,12774.0
2015-08-06 13:40:00,100.8,100.9,100.77,100.87,20789.0,91.7825,91.8735,91.7552,91.8462,20789.0
2015-08-06 13:50:00,100.88,100.88,100.74,100.75,52214.0,91.8553,91.8553,91.7278,91.7369,52214.0
2015-08-06 14:00:00,100.72,100.72,100.66,100.72,36395.0,91.7096,91.7096,91.655,91.7096,36395.0
2015-08-06 14:10:00,100.7,100.75,100.68,100.73,11532.0,91.6914,91.7369,91.6732,91.7187,11532.0
2015-08-06 14:20:00,100.73,100.9,100.72,100.9,21530.0,91.7187,91.8735,91.7096,91.8735,21530.0
2015-08-06 14:30:00,100.92,100.95,100.82,100.88,61772.0,91.8917,91.919,91.8007,91.8553,61772.0
2015-08-06 14:40:00,100.88,100.93,100.87,100.92,167998.0,91.8553,91.9008,91.8462,91.8917,167998.0
2015-08-06 14:50:00,100.92,100.93,100.79,100.82,46090.0,91.8917,91.9008,91.7734,91.8007,46090.0
2015-08-06 15:00:00,100.82,100.85,100.77,100.8,81127.0,91.8007,91.828,91.7552,91.7825,81127.0
2015-08-06 15:10:00,100.8,100.84,100.74,100.83,51662.0,91.7825,91.8189,91.7278,91.8098,51662.0
2015-08-06 15:20:00,100.83,100.83,100.68,100.69,77902.0,91.8098,91.8098,91.6732,91.6823,77902.0
2015-08-06 15:30:00,100.67,100.76,100.64,100.76,62087.0,91.6641,91.746,91.6368,91.746,62087.0
2015-08-06 15:40:00,100.77,100.95,100.76,100.92,121531.0,91.7552,91.919,91.746,91.8917,121531.0
2015-08-06 15:50:00,100.92,100.93,100.81,100.85,49751.0,91.8917,91.9008,91.7916,91.828,49751.0
2015-08-07 09:30:00,100.73,100.78,100.41,100.44,45505.0,91.7187,91.7643,91.4274,91.4547,45505.0
2015-08-07 09:40:00,100.41,100.58,100.29,100.37,17183.0,91.4274,91.5821,91.3181,91.3909,17183.0
2015-08-07 09:50:00,100.39,100.77,100.38,100.73,16100.0,91.4091,91.7552,91.4,91.7187,16100.0
2015-08-07 10:00:00,100.7,100.7,100.53,100.64,17794.0,91.6914,91.6914,91.5366,91.6368,17794.0
2015-08-07 10:10:00,100.59,100.65,100.52,100.56,25976.0,91.5913,91.6459,91.5275,91.5639,25976.0
2015-08-07 10:20:00,100.51,100.53,100.22,100.26,73825.0,91.5184,91.5366,91.2544,91.2908,73825.0
2015-08-07 10:30:00,100.27,100.49,100.23,100.48,33122.0,91.2999,91.5002,91.2635,91.4911,33122.0
2015-08-07 10:40:00,100.45,100.56,100.4,100.52,29630.0,91.4638,91.5639,91.4183,91.5275,29630.0
2015-08-07 10:50:00,100.53,100.6,100.36,100.4,21339.0,91.5366,91.6004,91.3818,91.4183,21339.0
2015-08-07 11:00:00,100.42,100.47,100.32,100.33,29735.0,91.4365,91.482,91.3454,91.3545,29735.0
2015-08-07 11:10:00,100.31,100.35,100.08,100.08,30113.0,91.3363,91.3727,91.1269,91.1269,30113.0
2015-08-07 11:20:00,100.08,100.17,100.08,100.15,32205.0,91.1269,91.2088,91.1269,91.1906,32205.0
2015-08-07 11:30:00,100.1,100.11,99.96,99.96,14722.0,91.1451,91.1542,91.0176,91.0176,14722.0
2015-08-07 11:40:00,99.97,100.1,99.97,100.08,19282.0,91.0267,91.1451,91.0267,91.1269,19282.0
2015-08-07 11:50:00,100.1,100.16,100.06,100.14,30672.0,91.1451,91.1997,91.1087,91.1815,30672.0
2015-08-07 12:00:00,100.16,100.26,100.16,100.25,12973.0,91.1997,91.2908,91.1997,91.2817,12973.0
2015-08-07 12:10:00,100.27,100.29,100.23,100.23,23401.0,91.2999,91.3181,91.2635,91.2635,23401.0
2015-08-07 12:20:00,100.24,100.26,100.14,100.21,22930.0,91.2726,91.2908,91.1815,91.2452,22930.0
2015-08-07 12:30:00,100.2,100.21,100.08,100.18,34230.0,91.2361,91.2452,91.1269,91.2179,34230.0
2015-08-07 12:40:00,100.17,100.24,100.16,100.19,25730.0,91.2088,91.2726,91.1997,91.227,25730.0
2015-08-07 12:50:00,100.16,100.22,100.1,100.14,30697.0,91.1997,91.2544,91.1451,91.1815,30697.0
2015-08-07 13:00:00,100.12,100.13,100.08,100.1,9211.0,91.1633,91.1724,91.1269,91.1451,9211.0
2015-08-07 13:10:00,100.09,100.09,100.01,100.05,14033.0,91.136,91.136,91.0631,91.0996,14033.0
2015-08-07 13:20:00,100.04,100.06,99.98,100.04,13062.0,91.0905,91.1087,91.0358,91.0905,13062.0
2015-08-07 13:30:00,100.06,100.17,100.06,100.14,28317.0,91.1087,91.2088,91.1087,91.1815,28317.0
2015-08-07 13:40:00,100.14,100.23,100.13,100.19,28175.0,91.1815,91.2635,91.1724,91.227,28175.0
2015-08-07 13:50:00,100.19,100.2,100.12,100.13,8010.0,91.227,91.2361,91.1633,91.1724,8010.0
2015-08-07 14:00:00,100.1,100.14,100.05,100.14,78954.0,91.1451,91.1815,91.0996,91.1815,78954.0
2015-08-07 14:10:00,100.14,100.19,100.1,100.1,47341.0,91.1815,91.227,91.1451,91.1451,47341.0
2015-08-07 14:20:00,100.09,100.18,100.08,100.16,26344.0,91.136,91.2179,91.1269,91.1997,26344.0
2015-08-07 14:30:00,100.17,100.31,100.17,100.28,48014.0,91.2088,91.3363,91.2088,91.309,48014.0
2015-08-07 14:40:00,100.26,100.27,100.2,100.27,32932.0,91.2908,91.2999,91.2361,91.2999,32932.0
2015-08-07 14:50:00,100.29,100.37,100.27,100.37,62468.0,91.3181,91.3909,91.2999,91.3909,62468.0
2015-08-07 15:00:00,100.35,100.39,100.3,100.36,13834.0,91.3727,91.4091,91.3272,91.3818,13834.0
2015-08-07 15:10:00,100.36,100.36,100.26,100.35,27750.0,91.3818,91.3818,91.2908,91.3727,27750.0
2015-08-07 15:20:00,100.37,100.62,100.36,100.59,34750.0,91.3909,91.6186,91.3818,91.5913,34750.0
2015-08-07 15:30:00,100.59,100.68,100.57,100.61,25598.0,91.5913,91.6732,91.573,91.6095,25598.0
2015-08-07 15:40:00,100.62,100.63,100.52,100.58,72742.0,91.6186,91.6277,91.5275,91.5821,72742.0
2015-08-07 15:50:00,100.56,100.66,100.55,100.66,168424.0,91.5639,91.655,91.5548,91.655,168424.0
2015-08-10 09:30:00,101.41,101.7,101.39,101.62,50621.0,92.3379,92.602,92.3197,92.5291,50621.0
2015-08-10 09:40:00,101.58,101.81,101.58,101.75,29027.0,92.4927,92.7021,92.4927,92.6475,29027.0
2015-08-10 09:50:00,101.82,101.86,101.68,101.68,27328.0,92.7112,92.7476,92.5837,92.5837,27328.0
2015-08-10 10:00:00,101.73,101.73,101.66,101.73,5037.0,92.6293,92.6293,92.5655,92.6293,5037.0
2015-08-10 10:10:00,101.73,101.75,101.66,101.68,38972.0,92.6293,92.6475,92.5655,92.5837,38972.0
2015-08-10 10:20:00,101.66,101.76,101.66,101.69,33748.0,92.5655,92.6566,92.5655,92.5928,33748.0
2015-08-10 10:30:00,101.66,101.66,101.47,101.48,26496.0,92.5655,92.5655,92.3925,92.4016,26496.0
2015-08-10 10:40:00,101.48,101.62,101.46,101.62,4778.0,92.4016,92.5291,92.3834,92.5291,4778.0
2015-08-10 10:50:00,101.56,101.58,101.5,101.58,12160.0,92.4745,92.4927,92.4198,92.4927,12160.0
2015-08-10 11:00:00,101.62,101.71,101.59,101.69,13694.0,92.5291,92.6111,92.5018,92.5928,13694.0
2015-08-10 11:10:00,101.7,101.72,101.66,101.68,9164.0,92.602,92.6202,92.5655,92.5837,9164.0
2015-08-10 11:20:00,101.67,101.73,101.62,101.64,10232.0,92.5746,92.6293,92.5291,92.5473,10232.0
2015-08-10 11:30:00,101.64,101.69,101.64,101.64,7744.0,92.5473,92.5928,92.5473,92.5473,7744.0
2015-08-10 11:40:00,101.63,101.66,101.58,101.66,17355.0,92.5382,92.5655,92.4927,92.5655,17355.0
2015-08-10 11:50:00,101.67,101.77,101.66,101.7,15859.0,92.5746,92.6657,92.5655,92.602,15859.0
2015-08-10 12:00:00,101.69,101.72,101.68,101.71,6159.0,92.5928,92.6202,92.5837,92.6111,6159.0
2015-08-10 12:10:00,101.72,101.75,101.71,101.72,12517.0,92.6202,92.6475,92.6111,92.6202,12517.0
2015-08-10 12:20:00,101.73,101.75,101.71,101.72,3856.0,92.6293,92.6475,92.6111,92.6202,3856.0
2015-08-10 12:30:00,101.73,101.73,101.67,101.71,4105.0,92.6293,92.6293,92.5746,92.6111,4105.0
2015-08-10 12:40:00,101.7,101.74,101.68,101.74,50921.0,92.602,92.6384,92.5837,92.6384,50921.0
2015-08-10 12:50:00,101.74,101.74,101.66,101.69,26058.0,92.6384,92.6384,92.5655,92.5928,26058.0
2015-08-10 13:00:00,101.69,101.77,101.69,101.76,17811.0,92.5928,92.6657,92.5928,92.6566,17811.0
2015-08-10 13:10:00,101.77,101.78,101.75,101.77,6492.0,92.6657,92.6748,92.6475,92.6657,6492.0
2015-08-10 13:20:00,101.77,101.8,101.74,101.74,1473.0,92.6657,92.693,92.6384,92.6384,1473.0
2015-08-10 13:30:00,101.75,101.79,101.75,101.77,8159.0,92.6475,92.6839,92.6475,92.6657,8159.0
2015-08-10 13:40:00,101.77,101.81,101.76,101.78,31803.0,92.6657,92.7021,92.6566,92.6748,31803.0
2015-08-10 13:50:00,101.78,101.82,101.77,101.81,12909.0,92.6748,92.7112,92.6657,92.7021,12909.0
2015-08-10 14:00:00,101.82,101.83,101.77,101.79,5732.0,92.7112,92.7203,92.6657,92.6839,5732.0
2015-08-10 14:10:00,101.8,101.93,101.79,101.9,23768.0,92.693,92.8114,92.6839,92.7841,23768.0
2015-08-10 14:20:00,101.89,101.9,101.83,101.85,16355.0,92.775,92.7841,92.7203,92.7385,16355.0
2015-08-10 14:30:00,101.84,101.84,101.78,101.79,9848.0,92.7294,92.7294,92.6748,92.6839,9848.0
2015-08-10 14:40:00,101.8,101.81,101.76,101.77,14450.0,92.693,92.7021,92.6566,92.6657,14450.0
2015-08-10 14:50:00,101.77,101.78,101.73,101.77,56115.0,92.6657,92.6748,92.6293,92.6657,56115.0
2015-08-10 15:00:00,101.76,101.81,101.76,101.8,21239.0,92.6566,92.7021,92.6566,92.693,21239.0
2015-08-10 15:10:00,101.8,101.82,101.75,101.77,18486.0,92.693,92.7112,92.6475,92.6657,18486.0
2015-08-10 15:20:00,101.75,101.79,101.71,101.71,21672.0,92.6475,92.6839,92.6111,92.6111,21672.0
2015-08-10 15:30:00,101.72,101.75,101.66,101.69,21156.0,92.6202,92.6475,92.5655,92.5928,21156.0
2015-08-10 15:40:00,101.69,101.74,101.69,101.69,21889.0,92.5928,92.6384,92.5928,92.5928,21889.0
2015-08-10 15:50:00,101.7,101.77,101.68,101.77,90083.0,92.602,92.6657,92.5837,92.6657,90083.0
2015-08-11 09:30:00,101.26,101.35,101.05,101.24,30111.0,92.2013,92.2833,92.0101,92.1831,30111.0
2015-08-11 09:40:00,101.21,101.41,101.11,101.37,15197.0,92.1558,92.3379,92.0647,92.3015,15197.0
2015-08-11 09:50:00,101.35,101.39,101.15,101.27,42915.0,92.2833,92.3197,92.1012,92.2104,42915.0
2015-08-11 10:00:00,101.22,101.28,101.11,101.28,10590.0,92.1649,92.2195,92.0647,92.2195,10590.0
2015-08-11 10:10:00,101.24,101.37,101.17,101.37,12085.0,92.1831,92.3015,92.1194,92.3015,12085.0
2015-08-11 10:20:00,101.4,101.46,101.36,101.36,21984.0,92.3288,92.3834,92.2924,92.2924,21984.0
2015-08-11 10:30:00,101.32,101.33,101.17,101.2,26303.0,92.2559,92.2651,92.1194,92.1467,26303.0
2015-08-11 10:40:00,101.17,101.39,101.17,101.3,17626.0,92.1194,92.3197,92.1194,92.2377,17626.0
2015-08-11 10:50:00,101.31,101.31,101.18,101.19,13538.0,92.2468,92.2468,92.1285,92.1376,13538.0
2015-08-11 11:00:00,101.16,101.2,100.88,100.9,21526.0,92.1103,92.1467,91.8553,91.8735,21526.0
2015-08-11 11:10:00,100.92,101.04,100.91,100.98,9325.0,91.8917,92.001,91.8826,91.9464,9325.0
2015-08-11 11:20:00,100.96,100.97,100.83,100.85,11800.0,91.9282,91.9373,91.8098,91.828,11800.0
2015-08-11 11:30:00,100.85,100.94,100.84,100.91,6135.0,91.828,91.9099,91.8189,91.8826,6135.0
2015-08-11 11:40:00,100.9,100.91,100.68,100.68,27018.0,91.8735,91.8826,91.6732,91.6732,27018.0
2015-08-11 11:50:00,100.7,100.75,100.64,100.71,40839.0,91.6914,91.7369,91.6368,91.7005,40839.0
2015-08-11 12:00:00,100.71,100.76,100.7,100.74,25531.0,91.7005,91.746,91.6914,91.7278,25531.0
2015-08-11 12:10:00,100.74,100.82,100.74,100.78,7421.0,91.7278,91.8007,91.7278,91.7643,7421.0
2015-08-11 12:20:00,100.78,100.82,100.7,100.81,32367.0,91.7643,91.8007,91.6914,91.7916,32367.0
2015-08-11 12:30:00,100.81,100.9,100.78,100.84,17626.0,91.7916,91.8735,91.7643,91.8189,17626.0
2015-08-11 12:40:00,100.84,100.86,100.78,100.79,5708.0,91.8189,91.8371,91.7643,91.7734,5708.0
2015-08-11 12:50:00,100.8,100.81,100.67,100.68,14178.0,91.7825,91.7916,91.6641,91.6732,14178.0
2015-08-11 13:00:00,100.66,100.68,100.53,100.59,12733.0,91.655,91.6732,91.5366,91.5913,12733.0
2015-08-11 13:10:00,100.52,100.59,100.51,100.54,41142.0,91.5275,91.5913,91.5184,91.5457,41142.0
2015-08-11 13:20:00,100.52,100.62,100.46,100.62,14499.0,91.5275,91.6186,91.4729,91.6186,14499.0
2015-08-11 13:30:00,100.59,100.69,100.57,100.66,9154.0,91.5913,91.6823,91.573,91.655,9154.0
2015-08-11 13:40:00,100.66,100.69,100.57,100.58,11539.0,91.655,91.6823,91.573,91.5821,11539.0
2015-08-11 13:50:00,100.59,100.61,100.51,100.52,4253.0,91.5913,91.6095,91.5184,91.5275,4253.0
2015-08-11 14:00:00,100.49,100.6,100.46,100.57,17382.0,91.5002,91.6004,91.4729,91.573,17382.0
2015-08-11 14:10:00,100.58,100.59,100.44,100.45,12194.0,91.5821,91.5913,91.4547,91.4638,12194.0
2015-08-11 14:20:00,100.45,100.64,100.45,100.62,14078.0,91.4638,91.6368,91.4638,91.6186,14078.0
2015-08-11 14:30:00,100.62,100.63,100.49,100.6,21176.0,91.6186,91.6277,91.5002,91.6004,21176.0
2015-08-11 14:40:00,100.58,100.63,100.57,100.58,19250.0,91.5821,91.6277,91.573,91.5821,19250.0
2015-08-11 14:50:00,100.56,100.73,100.54,100.7,14733.0,91.5639,91.7187,91.5457,91.6914,14733.0
2015-08-11 15:00:00,100.71,100.74,100.62,100.62,11199.0,91.7005,91.7278,91.6186,91.6186,11199.0
2015-08-11 15:10:00,100.65,100.79,100.62,100.75,19323.0,91.6459,91.7734,91.6186,91.7369,19323.0
2015-08-11 15:20:00,100.74,100.82,100.71,100.81,9852.0,91.7278,91.8007,91.7005,91.7916,9852.0
2015-08-11 15:30:00,100.81,100.85,100.73,100.85,29783.0,91.7916,91.828,91.7187,91.828,29783.0
2015-08-11 15:40:00,100.84,100.88,100.77,100.8,31650.0,91.8189,91.8553,91.7552,91.7825,31650.0
2015-08-11 15:50:00,100.8,100.91,100.77,100.84,98209.0,91.7825,91.8826,91.7552,91.8189,98209.0
2015-08-12 09:30:00,100.11,100.21,99.72,99.78,40036.0,91.1542,91.2452,90.7991,90.8537,40036.0
2015-08-12 09:40:00,99.8,99.93,99.75,99.75,37676.0,90.8719,90.9903,90.8264,90.8264,37676.0
2015-08-12 09:50:00,99.74,99.81,99.63,99.78,10313.0,90.8173,90.881,90.7171,90.8537,10313.0
2015-08-12 10:00:00,99.75,99.8,99.6,99.61,12095.0,90.8264,90.8719,90.6898,90.6989,12095.0
2015-08-12 10:10:00,99.56,99.6,99.37,99.43,18133.0,90.6534,90.6898,90.4804,90.535,18133.0
2015-08-12 10:20:00,99.4,99.41,99.08,99.3,27774.0,90.5077,90.5168,90.2163,90.4167,27774.0
2015-08-12 10:30:00,99.25,99.41,99.25,99.41,23743.0,90.3711,90.5168,90.3711,90.5168,23743.0
2015-08-12 10:40:00,99.38,99.42,99.26,99.28,94752.0,90.4895,90.5259,90.3802,90.3984,94752.0
2015-08-12 10:50:00,99.27,99.31,99.13,99.21,43086.0,90.3893,90.4258,90.2619,90.3347,43086.0
2015-08-12 11:00:00,99.21,99.43,99.19,99.43,8897.0,90.3347,90.535,90.3165,90.535,8897.0
2015-08-12 11:10:00,99.5,99.61,99.47,99.6,26473.0,90.5988,90.6989,90.5714,90.6898,26473.0
2015-08-12 11:20:00,99.62,99.68,99.5,99.68,10120.0,90.708,90.7627,90.5988,90.7627,10120.0
2015-08-12 11:30:00,99.66,99.67,99.55,99.56,187528.0,90.7445,90.7536,90.6443,90.6534,187528.0
2015-08-12 11:40:00,99.58,99.58,99.46,99.5,21138.0,90.6716,90.6716,90.5623,90.5988,21138.0
2015-08-12 11:50:00,99.49,99.49,99.28,99.3,8356.0,90.5897,90.5897,90.3984,90.4167,8356.0
2015-08-12 12:00:00,99.31,99.4,99.24,99.38,9281.0,90.4258,90.5077,90.362,90.4895,9281.0
2015-08-12 12:10:00,99.39,99.56,99.38,99.55,14875.0,90.4986,90.6534,90.4895,90.6443,14875.0
2015-08-12 12:20:00,99.54,99.65,99.51,99.65,11720.0,90.6352,90.7353,90.6079,90.7353,11720.0
2015-08-12 12:30:00,99.69,99.9,99.65,99.86,25326.0,90.7718,90.963,90.7353,90.9266,25326.0
2015-08-12 12:40:00,99.88,99.95,99.83,99.84,43945.0,90.9448,91.0085,90.8992,90.9083,43945.0
2015-08-12 12:50:00,99.84,99.92,99.8,99.84,33465.0,90.9083,90.9812,90.8719,90.9083,33465.0
2015-08-12 13:00:00,99.84,100.09,99.84,100.0,43422.0,90.9083,91.136,90.9083,91.054,43422.0
2015-08-12 13:10:00,100.03,100.15,99.96,100.14,42148.0,91.0814,91.1906,91.0176,91.1815,42148.0
2015-08-12 13:20:00,100.18,100.25,100.1,100.1,15425.0,91.2179,91.2817,91.1451,91.1451,15425.0
2015-08-12 13:30:00,100.11,100.12,100.02,100.08,19727.0,91.1542,91.1633,91.0722,91.1269,19727.0
2015-08-12 13:40:00,100.09,100.4,100.09,100.39,17794.0,91.136,91.4183,91.136,91.4091,17794.0
2015-08-12 13:50:00,100.38,100.53,100.37,100.5,14657.0,91.4,91.5366,91.3909,91.5093,14657.0
2015-08-12 14:00:00,100.47,100.49,100.3,100.4,15176.0,91.482,91.5002,91.3272,91.4183,15176.0
2015-08-12 14:10:00,100.44,100.51,100.39,100.41,11489.0,91.4547,91.5184,91.4091,91.4274,11489.0
2015-08-12 14:20:00,100.41,100.42,100.23,100.24,15979.0,91.4274,91.4365,91.2635,91.2726,15979.0
2015-08-12 14:30:00,100.25,100.49,100.19,100.49,16671.0,91.2817,91.5002,91.227,91.5002,16671.0
2015-08-12 14:40:00,100.48,100.67,100.46,100.66,28772.0,91.4911,91.6641,91.4729,91.655,28772.0
2015-08-12 14:50:00,100.67,100.72,100.59,100.71,42941.0,91.6641,91.7096,91.5913,91.7005,42941.0
2015-08-12 15:00:00,100.71,100.8,100.66,100.73,17449.0,91.7005,91.7825,91.655,91.7187,17449.0
2015-08-12 15:10:00,100.73,100.74,100.62,100.68,41844.0,91.7187,91.7278,91.6186,91.6732,41844.0
2015-08-12 15:20:00,100.7,100.91,100.68,100.88,16780.0,91.6914,91.8826,91.6732,91.8553,16780.0
2015-08-12 15:30:00,100.9,100.99,100.87,100.87,31232.0,91.8735,91.9555,91.8462,91.8462,31232.0
2015-08-12 15:40:00,100.88,100.89,100.79,100.82,21160.0,91.8553,91.8644,91.7734,91.8007,21160.0
2015-08-12 15:50:00,100.82,100.88,100.79,100.84,94570.0,91.8007,91.8553,91.7734,91.8189,94570.0
2015-08-13 09:30:00,100.89,101.04,100.75,100.75,27244.0,91.8644,92.001,91.7369,91.7369,27244.0
2015-08-13 09:40:00,100.73,100.81,100.56,100.64,8833.0,91.7187,91.7916,91.5639,91.6368,8833.0
2015-08-13 09:50:00,100.62,100.78,100.59,100.65,15253.0,91.6186,91.7643,91.5913,91.6459,15253.0
2015-08-13 10:00:00,100.61,100.73,100.55,100.72,9343.0,91.6095,91.7187,91.5548,91.7096,9343.0
2015-08-13 10:10:00,100.75,100.78,100.51,100.61,10038.0,91.7369,91.7643,91.5184,91.6095,10038.0
2015-08-13 10:20:00,100.66,100.76,100.58,100.75,4619.0,91.655,91.746,91.5821,91.7369,4619.0
2015-08-13 10:30:00,100.7,100.93,100.66,100.92,22658.0,91.6914,91.9008,91.655,91.8917,22658.0
2015-08-13 10:40:00,100.96,101.02,100.91,100.93,4750.0,91.9282,91.9828,91.8826,91.9008,4750.0
2015-08-13 10:50:00,100.93,101.01,100.86,100.86,18269.0,91.9008,91.9737,91.8371,91.8371,18269.0
2015-08-13 11:00:00,100.86,100.94,100.74,100.74,7312.0,91.8371,91.9099,91.7278,91.7278,7312.0
2015-08-13 11:10:00,100.76,100.97,100.7,100.97,15473.0,91.746,91.9373,91.6914,91.9373,15473.0
2015-08-13 11:20:00,100.96,100.96,100.81,100.85,10594.0,91.9282,91.9282,91.7916,91.828,10594.0
2015-08-13 11:30:00,100.87,100.98,100.82,100.92,8686.0,91.8462,91.9464,91.8007,91.8917,8686.0
2015-08-13 11:40:00,100.93,101.12,100.92,101.09,9011.0,91.9008,92.0738,91.8917,92.0465,9011.0
2015-08-13 11:50:00,101.11,101.14,101.01,101.01,10594.0,92.0647,92.0921,91.9737,91.9737,10594.0
2015-08-13 12:00:00,101.06,101.21,101.06,101.15,13316.0,92.0192,92.1558,92.0192,92.1012,13316.0
2015-08-13 12:10:00,101.16,101.21,101.14,101.14,12865.0,92.1103,92.1558,92.0921,92.0921,12865.0
2015-08-13 12:20:00,101.15,101.29,101.13,101.27,19943.0,92.1012,92.2286,92.0829,92.2104,19943.0
2015-08-13 12:30:00,101.29,101.34,101.25,101.27,16127.0,92.2286,92.2742,92.1922,92.2104,16127.0
2015-08-13 12:40:00,101.26,101.27,101.17,101.26,41205.0,92.2013,92.2104,92.1194,92.2013,41205.0
2015-08-13 12:50:00,101.29,101.34,101.28,101.29,10266.0,92.2286,92.2742,92.2195,92.2286,10266.0
2015-08-13 13:00:00,101.28,101.4,101.27,101.38,5156.0,92.2195,92.3288,92.2104,92.3106,5156.0
2015-08-13 13:10:00,101.38,101.4,101.29,101.29,9933.0,92.3106,92.3288,92.2286,92.2286,9933.0
2015-08-13 13:20:00,101.3,101.4,101.3,101.38,22644.0,92.2377,92.3288,92.2377,92.3106,22644.0
2015-08-13 13:30:00,101.37,101.38,101.29,101.3,27904.0,92.3015,92.3106,92.2286,92.2377,27904.0
2015-08-13 13:40:00,101.31,101.33,101.24,101.33,5690.0,92.2468,92.2651,92.1831,92.2651,5690.0
2015-08-13 13:50:00,101.3,101.32,101.17,101.21,11682.0,92.2377,92.2559,92.1194,92.1558,11682.0
2015-08-13 14:00:00,101.21,101.31,101.19,101.31,18221.0,92.1558,92.2468,92.1376,92.2468,18221.0
2015-08-13 14:10:00,101.31,101.35,101.3,101.33,15081.0,92.2468,92.2833,92.2377,92.2651,15081.0
2015-08-13 14:20:00,101.32,101.39,101.32,101.36,24434.0,92.2559,92.3197,92.2559,92.2924,24434.0
2015-08-13 14:30:00,101.36,101.38,101.34,101.35,10553.0,92.2924,92.3106,92.2742,92.2833,10553.0
2015-08-13 14:40:00,101.32,101.33,101.29,101.32,20695.0,92.2559,92.2651,92.2286,92.2559,20695.0
2015-08-13 14:50:00,101.33,101.37,101.32,101.35,17310.0,92.2651,92.3015,92.2559,92.2833,17310.0
2015-08-13 15:00:00,101.34,101.36,101.19,101.19,26875.0,92.2742,92.2924,92.1376,92.1376,26875.0
2015-08-13 15:10:00,101.17,101.21,101.13,101.17,25894.0,92.1194,92.1558,92.0829,92.1194,25894.0
2015-08-13 15:20:00,101.17,101.17,101.03,101.03,28566.0,92.1194,92.1194,91.9919,91.9919,28566.0
2015-08-13 15:30:00,101.01,101.01,100.77,100.84,66119.0,91.9737,91.9737,91.7552,91.8189,66119.0
2015-08-13 15:40:00,100.89,100.95,100.8,100.91,33125.0,91.8644,91.919,91.7825,91.8826,33125.0
2015-08-13 15:50:00,100.91,100.98,100.85,100.88,658987.0,91.8826,91.9464,91.828,91.8553,658987.0
2015-08-14 09:30:00,100.81,100.92,100.66,100.85,29383.0,91.7916,91.8917,91.655,91.828,29383.0
2015-08-14 09:40:00,100.83,100.84,100.72,100.82,11132.0,91.8098,91.8189,91.7096,91.8007,11132.0
2015-08-14 09:50:00,100.88,101.08,100.88,101.01,4534.0,91.8553,92.0374,91.8553,91.9737,4534.0
2015-08-14 10:00:00,101.02,101.06,100.93,100.95,34154.0,91.9828,92.0192,91.9008,91.919,34154.0
2015-08-14 10:10:00,100.92,101.02,100.88,101.02,11845.0,91.8917,91.9828,91.8553,91.9828,11845.0
2015-08-14 10:20:00,100.97,100.99,100.89,100.89,9303.0,91.9373,91.9555,91.8644,91.8644,9303.0
2015-08-14 10:30:00,100.87,100.98,100.87,100.96,37335.0,91.8462,91.9464,91.8462,91.9282,37335.0
2015-08-14 10:40:00,101.0,101.0,100.76,100.8,10975.0,91.9646,91.9646,91.746,91.7825,10975.0
2015-08-14 10:50:00,100.8,100.91,100.8,100.85,8773.0,91.7825,91.8826,91.7825,91.828,8773.0
2015-08-14 11:00:00,100.82,100.86,100.69,100.73,23241.0,91.8007,91.8371,91.6823,91.7187,23241.0
2015-08-14 11:10:00,100.7,100.74,100.59,100.66,20726.0,91.6914,91.7278,91.5913,91.655,20726.0
2015-08-14 11:20:00,100.65,100.74,100.65,100.74,17792.0,91.6459,91.7278,91.6459,91.7278,17792.0
2015-08-14 11:30:00,100.74,100.81,100.68,100.79,8546.0,91.7278,91.7916,91.6732,91.7734,8546.0
2015-08-14 11:40:00,100.83,100.92,100.82,100.87,4387.0,91.8098,91.8917,91.8007,91.8462,4387.0
2015-08-14 11:50:00,100.87,100.94,100.85,100.93,16244.0,91.8462,91.9099,91.828,91.9008,16244.0
2015-08-14 12:00:00,100.92,100.97,100.87,100.89,13430.0,91.8917,91.9373,91.8462,91.8644,13430.0
2015-08-14 12:10:00,100.89,100.9,100.84,100.9,7324.0,91.8644,91.8735,91.8189,91.8735,7324.0
2015-08-14 12:20:00,100.91,100.92,100.86,100.92,3396.0,91.8826,91.8917,91.8371,91.8917,3396.0
2015-08-14 12:30:00,100.92,101.0,100.92,100.98,10242.0,91.8917,91.9646,91.8917,91.9464,10242.0
2015-08-14 12:40:00,100.93,100.98,100.83,100.83,39028.0,91.9008,91.9464,91.8098,91.8098,39028.0
2015-08-14 12:50:00,100.81,100.88,100.79,100.88,6973.0,91.7916,91.8553,91.7734,91.8553,6973.0
2015-08-14 13:00:00,100.86,100.95,100.86,100.94,11357.0,91.8371,91.919,91.8371,91.9099,11357.0
2015-08-14 13:10:00,100.94,101.09,100.92,101.05,28516.0,91.9099,92.0465,91.8917,92.0101,28516.0
2015-08-14 13:20:00,101.06,101.08,101.03,101.06,7340.0,92.0192,92.0374,91.9919,92.0192,7340.0
2015-08-14 13:30:00,101.09,101.14,101.07,101.07,6021.0,92.0465,92.0921,92.0283,92.0283,6021.0
2015-08-14 13:40:00,101.07,101.08,100.94,100.95,11822.0,92.0283,92.0374,91.9099,91.919,11822.0
2015-08-14 13:50:00,100.96,101.03,100.94,101.0,40365.0,91.9282,91.9919,91.9099,91.9646,40365.0
2015-08-14 14:00:00,101.01,101.04,100.98,101.01,14020.0,91.9737,92.001,91.9464,91.9737,14020.0
2015-08-14 14:10:00,101.01,101.1,101.01,101.05,12793.0,91.9737,92.0556,91.9737,92.0101,12793.0
2015-08-14 14:20:00,101.05,101.09,101.04,101.05,19652.0,92.0101,92.0465,92.001,92.0101,19652.0
2015-08-14 14:30:00,101.02,101.1,101.01,101.1,21751.0,91.9828,92.0556,91.9737,92.0556,21751.0
2015-08-14 14:40:00,101.09,101.13,101.08,101.1,14792.0,92.0465,92.0829,92.0374,92.0556,14792.0
2015-08-14 14:50:00,101.09,101.11,101.07,101.09,28852.0,92.0465,92.0647,92.0283,92.0465,28852.0
2015-08-14 15:00:00,101.09,101.21,101.08,101.21,33488.0,92.0465,92.1558,92.0374,92.1558,33488.0
2015-08-14 15:10:00,101.21,101.24,101.19,101.22,37848.0,92.1558,92.1831,92.1376,92.1649,37848.0
2015-08-14 15:20:00,101.23,101.28,101.21,101.24,25586.0,92.174,92.2195,92.1558,92.1831,25586.0
2015-08-14 15:30:00,101.24,101.26,101.22,101.22,24039.0,92.1831,92.2013,92.1649,92.1649,24039.0
2015-08-14 15:40:00,101.21,101.26,101.19,101.24,40749.0,92.1558,92.2013,92.1376,92.1831,40749.0
2015-08-14 15:50:00,101.23,101.24,101.18,101.2,164386.0,92.174,92.1831,92.1285,92.1467,164386.0
2015-08-17 09:30:00,100.93,101.0,100.69,100.79,29511.0,91.9008,91.9646,91.6823,91.7734,29511.0
2015-08-17 09:40:00,100.75,100.8,100.67,100.74,8750.0,91.7369,91.7825,91.6641,91.7278,8750.0
2015-08-17 09:50:00,100.72,100.83,100.72,100.81,14226.0,91.7096,91.8098,91.7096,91.7916,14226.0
2015-08-17 10:00:00,100.82,100.9,100.73,100.89,4502.0,91.8007,91.8735,91.7187,91.8644,4502.0
2015-08-17 10:10:00,100.92,101.31,100.89,101.3,24770.0,91.8917,92.2468,91.8644,92.2377,24770.0
2015-08-17 10:20:00,101.33,101.33,101.23,101.23,9660.0,92.2651,92.2651,92.174,92.174,9660.0
2015-08-17 10:30:00,101.23,101.3,101.15,101.16,10004.0,92.174,92.2377,92.1012,92.1103,10004.0
2015-08-17 10:40:00,101.17,101.37,101.16,101.29,14974.0,92.1194,92.3015,92.1103,92.2286,14974.0
2015-08-17 10:50:00,101.32,101.47,101.32,101.47,13662.0,92.2559,92.3925,92.2559,92.3925,13662.0
2015-08-17 11:00:00,101.51,101.61,101.49,101.6,33763.0,92.429,92.52,92.4107,92.5109,33763.0
2015-08-17 11:10:00,101.6,101.65,101.57,101.58,18241.0,92.5109,92.5564,92.4836,92.4927,18241.0
2015-08-17 11:20:00,101.58,101.58,101.51,101.51,4735.0,92.4927,92.4927,92.429,92.429,4735.0
2015-08-17 11:30:00,101.52,101.55,101.49,101.54,9995.0,92.4381,92.4654,92.4107,92.4563,9995.0
2015-08-17 11:40:00,101.55,101.61,101.51,101.6,4367.0,92.4654,92.52,92.429,92.5109,4367.0
2015-08-17 11:50:00,101.61,101.61,101.47,101.52,6718.0,92.52,92.52,92.3925,92.4381,6718.0
2015-08-17 12:00:00,101.54,101.6,101.53,101.6,19292.0,92.4563,92.5109,92.4472,92.5109,19292.0
2015-08-17 12:10:00,101.59,101.62,101.52,101.52,12210.0,92.5018,92.5291,92.4381,92.4381,12210.0
2015-08-17 12:20:00,101.54,101.62,101.54,101.61,6777.0,92.4563,92.5291,92.4563,92.52,6777.0
2015-08-17 12:30:00,101.61,101.64,101.58,101.62,4810.0,92.52,92.5473,92.4927,92.5291,4810.0
2015-08-17 12:40:00,101.64,101.66,101.62,101.65,2220.0,92.5473,92.5655,92.5291,92.5564,2220.0
2015-08-17 12:50:00,101.65,101.76,101.62,101.75,22909.0,92.5564,92.6566,92.5291,92.6475,22909.0
2015-08-17 13:00:00,101.77,101.82,101.75,101.77,10812.0,92.6657,92.7112,92.6475,92.6657,10812.0
2015-08-17 13:10:00,101.76,101.81,101.76,101.78,7841.0,92.6566,92.7021,92.6566,92.6748,7841.0
2015-08-17 13:20:00,101.78,101.88,101.77,101.86,74214.0,92.6748,92.7659,92.6657,92.7476,74214.0
2015-08-17 13:30:00,101.88,101.89,101.82,101.86,16520.0,92.7659,92.775,92.7112,92.7476,16520.0
2015-08-17 13:40:00,101.86,101.87,101.81,101.84,15203.0,92.7476,92.7567,92.7021,92.7294,15203.0
2015-08-17 13:50:00,101.83,101.87,101.83,101.85,17256.0,92.7203,92.7567,92.7203,92.7385,17256.0
2015-08-17 14:00:00,101.84,101.9,101.83,101.84,15128.0,92.7294,92.7841,92.7203,92.7294,15128.0
2015-08-17 14:10:00,101.84,101.86,101.76,101.8,174243.0,92.7294,92.7476,92.6566,92.693,174243.0
2015-08-17 14:20:00,101.81,101.82,101.77,101.77,7544.0,92.7021,92.7112,92.6657,92.6657,7544.0
2015-08-17 14:30:00,101.78,101.81,101.77,101.8,10194.0,92.6748,92.7021,92.6657,92.693,10194.0
2015-08-17 14:40:00,101.81,101.86,101.81,101.82,16631.0,92.7021,92.7476,92.7021,92.7112,16631.0
2015-08-17 14:50:00,101.81,101.86,101.79,101.84,7142.0,92.7021,92.7476,92.6839,92.7294,7142.0
2015-08-17 15:00:00,101.86,101.9,101.85,101.89,12954.0,92.7476,92.7841,92.7385,92.775,12954.0
2015-08-17 15:10:00,101.89,101.91,101.81,101.83,11517.0,92.775,92.7932,92.7021,92.7203,11517.0
2015-08-17 15:20:00,101.84,101.85,101.81,101.85,23169.0,92.7294,92.7385,92.7021,92.7385,23169.0
2015-08-17 15:30:00,101.86,101.89,101.82,101.84,19009.0,92.7476,92.775,92.7112,92.7294,19009.0
2015-08-17 15:40:00,101.84,101.91,101.84,101.89,25390.0,92.7294,92.7932,92.7294,92.775,25390.0
2015-08-17 15:50:00,101.9,101.98,101.9,101.97,79281.0,92.7841,92.8569,92.7841,92.8478,79281.0
2015-08-18 09:30:00,101.95,102.05,101.85,101.99,88029.0,92.8296,92.9206,92.7385,92.866,88029.0
2015-08-18 09:40:00,102.0,102.0,101.83,101.91,24488.0,92.8751,92.8751,92.7203,92.7932,24488.0
2015-08-18 09:50:00,101.93,101.98,101.86,101.94,42275.0,92.8114,92.8569,92.7476,92.8205,42275.0
2015-08-18 10:00:00,101.96,102.03,101.87,102.01,23046.0,92.8387,92.9024,92.7567,92.8842,23046.0
2015-08-18 10:10:00,102.01,102.05,101.91,102.05,18362.0,92.8842,92.9206,92.7932,92.9206,18362.0
2015-08-18 10:20:00,102.1,102.11,102.0,102.01,4224.0,92.9662,92.9753,92.8751,92.8842,4224.0
2015-08-18 10:30:00,101.98,102.03,101.87,101.93,20941.0,92.8569,92.9024,92.7567,92.8114,20941.0
2015-08-18 10:40:00,101.95,102.03,101.92,102.0,30137.0,92.8296,92.9024,92.8023,92.8751,30137.0
2015-08-18 10:50:00,102.03,102.11,102.0,102.08,9932.0,92.9024,92.9753,92.8751,92.948,9932.0
2015-08-18 11:00:00,102.1,102.11,101.96,102.06,18392.0,92.9662,92.9753,92.8387,92.9297,18392.0
2015-08-18 11:10:00,102.03,102.07,102.01,102.01,29406.0,92.9024,92.9389,92.8842,92.8842,29406.0
2015-08-18 11:20:00,102.0,102.05,101.91,101.91,11438.0,92.8751,92.9206,92.7932,92.7932,11438.0
2015-08-18 11:30:00,101.92,101.92,101.8,101.84,27936.0,92.8023,92.8023,92.693,92.7294,27936.0
2015-08-18 11:40:00,101.8,101.89,101.8,101.85,18422.0,92.693,92.775,92.693,92.7385,18422.0
2015-08-18 11:50:00,101.85,101.91,101.83,101.91,20682.0,92.7385,92.7932,92.7203,92.7932,20682.0
2015-08-18 12:00:00,101.91,101.96,101.9,101.95,56545.0,92.7932,92.8387,92.7841,92.8296,56545.0
2015-08-18 12:10:00,101.94,101.98,101.88,101.88,36744.0,92.8205,92.8569,92.7659,92.7659,36744.0
2015-08-18 12:20:00,101.86,101.97,101.85,101.95,218886.0,92.7476,92.8478,92.7385,92.8296,218886.0
2015-08-18 12:30:00,101.93,101.93,101.88,101.93,76858.0,92.8114,92.8114,92.7659,92.8114,76858.0
2015-08-18 12:40:00,101.92,101.92,101.86,101.88,29463.0,92.8023,92.8023,92.7476,92.7659,29463.0
2015-08-18 12:50:00,101.88,101.92,101.78,101.79,19676.0,92.7659,92.8023,92.6748,92.6839,19676.0
2015-08-18 13:00:00,101.78,101.79,101.69,101.78,24961.0,92.6748,92.6839,92.5928,92.6748,24961.0
2015-08-18 13:10:00,101.77,101.81,101.74,101.81,20600.0,92.6657,92.7021,92.6384,92.7021,20600.0
2015-08-18 13:20:00,101.81,101.83,101.77,101.81,16712.0,92.7021,92.7203,92.6657,92.7021,16712.0
2015-08-18 13:30:00,101.82,101.82,101.75,101.76,26393.0,92.7112,92.7112,92.6475,92.6566,26393.0
2015-08-18 13:40:00,101.77,101.81,101.66,101.66,13393.0,92.6657,92.7021,92.5655,92.5655,13393.0
2015-08-18 13:50:00,101.65,101.72,101.61,101.7,33790.0,92.5564,92.6202,92.52,92.602,33790.0
2015-08-18 14:00:00,101.7,101.75,101.65,101.75,55741.0,92.602,92.6475,92.5564,92.6475,55741.0
2015-08-18 14:10:00,101.77,101.83,101.77,101.79,20004.0,92.6657,92.7203,92.6657,92.6839,20004.0
2015-08-18 14:20:00,101.81,101.83,101.79,101.82,15798.0,92.7021,92.7203,92.6839,92.7112,15798.0
2015-08-18 14:30:00,101.82,101.83,101.73,101.77,14584.0,92.7112,92.7203,92.6293,92.6657,14584.0
2015-08-18 14:40:00,101.77,101.77,101.69,101.74,12638.0,92.6657,92.6657,92.5928,92.6384,12638.0
2015-08-18 14:50:00,101.74,101.74,101.62,101.64,17076.0,92.6384,92.6384,92.5291,92.5473,17076.0
2015-08-18 15:00:00,101.64,101.71,101.63,101.7,28009.0,92.5473,92.6111,92.5382,92.602,28009.0
2015-08-18 15:10:00,101.7,101.73,101.67,101.71,15044.0,92.602,92.6293,92.5746,92.6111,15044.0
2015-08-18 15:20:00,101.73,101.73,101.65,101.7,45738.0,92.6293,92.6293,92.5564,92.602,45738.0
2015-08-18 15:30:00,101.72,101.73,101.64,101.69,12621.0,92.6202,92.6293,92.5473,92.5928,12621.0
2015-08-18 15:40:00,101.69,101.74,101.64,101.74,15630.0,92.5928,92.6384,92.5473,92.6384,15630.0
2015-08-18 15:50:00,101.74,101.77,101.7,101.73,77796.0,92.6384,92.6657,92.602,92.6293,77796.0
2015-08-19 09:30:00,101.25,101.56,100.96,101.09,43825.0,92.1922,92.4745,91.9282,92.0465,43825.0
2015-08-19 09:40:00,101.08,101.12,100.94,100.95,16056.0,92.0374,92.0738,91.9099,91.919,16056.0
2015-08-19 09:50:00,100.92,101.09,100.88,100.97,15482.0,91.8917,92.0465,91.8553,91.9373,15482.0
2015-08-19 10:00:00,100.95,101.24,100.91,101.24,19069.0,91.919,92.1831,91.8826,92.1831,19069.0
2015-08-19 10:10:00,101.2,101.26,101.08,101.12,19102.0,92.1467,92.2013,92.0374,92.0738,19102.0
2015-08-19 10:20:00,101.12,101.22,101.09,101.17,7864.0,92.0738,92.1649,92.0465,92.1194,7864.0
2015-08-19 10:30:00,101.14,101.15,101.02,101.04,9723.0,92.0921,92.1012,91.9828,92.001,9723.0
2015-08-19 10:40:00,101.04,101.08,100.78,100.88,77304.0,92.001,92.0374,91.7643,91.8553,77304.0
2015-08-19 10:50:00,100.86,100.86,100.74,100.8,6848.0,91.8371,91.8371,91.7278,91.7825,6848.0
2015-08-19 11:00:00,100.84,100.97,100.83,100.88,23744.0,91.8189,91.9373,91.8098,91.8553,23744.0
2015-08-19 11:10:00,100.88,100.94,100.82,100.85,11269.0,91.8553,91.9099,91.8007,91.828,11269.0
2015-08-19 11:20:00,100.83,100.84,100.7,100.73,37320.0,91.8098,91.8189,91.6914,91.7187,37320.0
2015-08-19 11:30:00,100.72,100.82,100.68,100.8,88308.0,91.7096,91.8007,91.6732,91.7825,88308.0
2015-08-19 11:40:00,100.81,100.81,100.6,100.61,40688.0,91.7916,91.7916,91.6004,91.6095,40688.0
2015-08-19 11:50:00,100.64,100.79,100.6,100.78,8197.0,91.6368,91.7734,91.6004,91.7643,8197.0
2015-08-19 12:00:00,100.77,100.8,100.72,100.8,12662.0,91.7552,91.7825,91.7096,91.7825,12662.0
2015-08-19 12:10:00,100.82,100.83,100.7,100.71,6909.0,91.8007,91.8098,91.6914,91.7005,6909.0
2015-08-19 12:20:00,100.7,100.78,100.68,100.78,12017.0,91.6914,91.7643,91.6732,91.7643,12017.0
2015-08-19 12:30:00,100.77,100.92,100.75,100.92,13674.0,91.7552,91.8917,91.7369,91.8917,13674.0
2015-08-19 12:40:00,100.94,100.99,100.91,100.91,11955.0,91.9099,91.9555,91.8826,91.8826,11955.0
2015-08-19 12:50:00,100.96,101.0,100.9,100.98,13120.0,91.9282,91.9646,91.8735,91.9464,13120.0
2015-08-19 13:00:00,100.98,101.05,100.94,101.02,7682.0,91.9464,92.0101,91.9099,91.9828,7682.0
2015-08-19 13:10:00,101.02,101.13,101.02,101.13,19028.0,91.9828,92.0829,91.9828,92.0829,19028.0
2015-08-19 13:20:00,101.16,101.18,100.98,100.98,17203.0,92.1103,92.1285,91.9464,91.9464,17203.0
2015-08-19 13:30:00,100.98,101.11,100.97,101.01,29884.0,91.9464,92.0647,91.9373,91.9737,29884.0
2015-08-19 13:40:00,101.09,101.34,101.04,101.27,53952.0,92.0465,92.2742,92.001,92.2104,53952.0
2015-08-19 13:50:00,101.24,101.3,101.11,101.14,20132.0,92.1831,92.2377,92.0647,92.0921,20132.0
2015-08-19 14:00:00,101.13,101.64,101.12,101.6,23515.0,92.0829,92.5473,92.0738,92.5109,23515.0
2015-08-19 14:10:00,101.6,101.91,101.6,101.7,48191.0,92.5109,92.7932,92.5109,92.602,48191.0
2015-08-19 14:20:00,101.7,101.74,101.55,101.56,314978.0,92.602,92.6384,92.4654,92.4745,314978.0
2015-08-19 14:30:00,101.6,101.61,101.5,101.57,42929.0,92.5109,92.52,92.4198,92.4836,42929.0
2015-08-19 14:40:00,101.56,101.57,101.3,101.39,18705.0,92.4745,92.4836,92.2377,92.3197,18705.0
2015-08-19 14:50:00,101.4,101.4,101.05,101.07,26939.0,92.3288,92.3288,92.0101,92.0283,26939.0
2015-08-19 15:00:00,101.01,101.16,100.98,101.16,18522.0,91.9737,92.1103,91.9464,92.1103,18522.0
2015-08-19 15:10:00,101.14,101.17,101.03,101.15,56833.0,92.0921,92.1194,91.9919,92.1012,56833.0
2015-08-19 15:20:00,101.12,101.29,101.11,101.24,12949.0,92.0738,92.2286,92.0647,92.1831,12949.0
2015-08-19 15:30:00,101.24,101.35,101.14,101.17,24038.0,92.1831,92.2833,92.0921,92.1194,24038.0
2015-08-19 15:40:00,101.16,101.39,101.16,101.38,56198.0,92.1103,92.3197,92.1103,92.3106,56198.0
2015-08-19 15:50:00,101.37,101.4,101.11,101.11,37924.0,92.3015,92.3288,92.0647,92.0647,37924.0
2015-08-20 09:30:00,100.13,100.39,100.09,100.39,80004.0,91.1724,91.4091,91.136,91.4091,80004.0
2015-08-20 09:40:00,100.37,100.54,100.14,100.17,64677.0,91.3909,91.5457,91.1815,91.2088,64677.0
2015-08-20 09:50:00,100.17,100.27,100.08,100.13,13598.0,91.2088,91.2999,91.1269,91.1724,13598.0
2015-08-20 10:00:00,100.14,100.18,99.88,99.96,28768.0,91.1815,91.2179,90.9448,91.0176,28768.0
2015-08-20 10:10:00,99.94,99.99,99.83,99.83,16833.0,90.9994,91.0449,90.8992,90.8992,16833.0
2015-08-20 10:20:00,99.8,99.82,99.56,99.63,22903.0,90.8719,90.8901,90.6534,90.7171,22903.0
2015-08-20 10:30:00,99.63,99.81,99.55,99.81,23462.0,90.7171,90.881,90.6443,90.881,23462.0
2015-08-20 10:40:00,99.8,99.87,99.74,99.86,13523.0,90.8719,90.9357,90.8173,90.9266,13523.0
2015-08-20 10:50:00,99.89,100.0,99.83,99.84,17957.0,90.9539,91.054,90.8992,90.9083,17957.0
2015-08-20 11:00:00,99.85,99.92,99.73,99.75,12358.0,90.9175,90.9812,90.8082,90.8264,12358.0
2015-08-20 11:10:00,99.74,99.75,99.57,99.58,16646.0,90.8173,90.8264,90.6625,90.6716,16646.0
2015-08-20 11:20:00,99.59,99.84,99.58,99.75,4893.0,90.6807,90.9083,90.6716,90.8264,4893.0
2015-08-20 11:30:00,99.76,99.76,99.59,99.67,20560.0,90.8355,90.8355,90.6807,90.7536,20560.0
2015-08-20 11:40:00,99.65,99.72,99.64,99.71,27320.0,90.7353,90.7991,90.7262,90.79,27320.0
2015-08-20 11:50:00,99.7,99.81,99.63,99.8,20726.0,90.7809,90.881,90.7171,90.8719,20726.0
2015-08-20 12:00:00,99.83,99.83,99.65,99.81,16853.0,90.8992,90.8992,90.7353,90.881,16853.0
2015-08-20 12:10:00,99.82,99.82,99.59,99.69,24907.0,90.8901,90.8901,90.6807,90.7718,24907.0
2015-08-20 12:20:00,99.68,99.68,99.5,99.58,23520.0,90.7627,90.7627,90.5988,90.6716,23520.0
2015-08-20 12:30:00,99.56,99.67,99.55,99.61,13860.0,90.6534,90.7536,90.6443,90.6989,13860.0
2015-08-20 12:40:00,99.6,99.61,99.38,99.44,17911.0,90.6898,90.6989,90.4895,90.5441,17911.0
2015-08-20 12:50:00,99.44,99.44,99.22,99.27,26188.0,90.5441,90.5441,90.3438,90.3893,26188.0
2015-08-20 13:00:00,99.25,99.27,99.18,99.24,17351.0,90.3711,90.3893,90.3074,90.362,17351.0
2015-08-20 13:10:00,99.23,99.48,99.2,99.46,19332.0,90.3529,90.5806,90.3256,90.5623,19332.0
2015-08-20 13:20:00,99.46,99.59,99.42,99.53,31944.0,90.5623,90.6807,90.5259,90.6261,31944.0
2015-08-20 13:30:00,99.5,99.59,99.43,99.43,19547.0,90.5988,90.6807,90.535,90.535,19547.0
2015-08-20 13:40:00,99.43,99.55,99.32,99.54,35770.0,90.535,90.6443,90.4349,90.6352,35770.0
2015-08-20 13:50:00,99.6,99.61,99.54,99.58,27440.0,90.6898,90.6989,90.6352,90.6716,27440.0
2015-08-20 14:00:00,99.56,99.57,99.38,99.38,18064.0,90.6534,90.6625,90.4895,90.4895,18064.0
2015-08-20 14:10:00,99.36,99.42,99.26,99.36,60888.0,90.4713,90.5259,90.3802,90.4713,60888.0
2015-08-20 14:20:00,99.34,99.48,99.27,99.27,60187.0,90.4531,90.5806,90.3893,90.3893,60187.0
2015-08-20 14:30:00,99.28,99.29,99.17,99.2,19576.0,90.3984,90.4076,90.2983,90.3256,19576.0
2015-08-20 14:40:00,99.21,99.22,99.04,99.08,33467.0,90.3347,90.3438,90.1799,90.2163,33467.0
2015-08-20 14:50:00,99.09,99.18,99.08,99.1,37472.0,90.2254,90.3074,90.2163,90.2345,37472.0
2015-08-20 15:00:00,99.11,99.23,99.06,99.22,33693.0,90.2437,90.3529,90.1981,90.3438,33693.0
2015-08-20 15:10:00,99.23,99.28,99.08,99.09,26305.0,90.3529,90.3984,90.2163,90.2254,26305.0
2015-08-20 15:20:00,99.1,99.25,99.1,99.23,39831.0,90.2345,90.3711,90.2345,90.3529,39831.0
2015-08-20 15:30:00,99.23,99.38,99.21,99.21,49351.0,90.3529,90.4895,90.3347,90.3347,49351.0
2015-08-20 15:40:00,99.2,99.27,99.07,99.07,93184.0,90.3256,90.3893,90.2072,90.2072,93184.0
2015-08-20 15:50:00,99.09,99.09,98.72,98.74,88365.0,90.2254,90.2254,89.8885,89.9068,88365.0
2015-08-21 09:30:00,97.62,97.83,97.2,97.71,221511.0,88.8869,89.0782,88.5045,88.9689,221511.0
2015-08-21 09:40:00,97.66,97.72,97.32,97.59,29869.0,88.9234,88.978,88.6138,88.8596,29869.0
2015-08-21 09:50:00,97.59,97.82,97.58,97.79,15778.0,88.8596,89.0691,88.8505,89.0417,15778.0
2015-08-21 10:00:00,97.74,98.17,97.74,98.02,35829.0,88.9962,89.3877,88.9962,89.2512,35829.0
2015-08-21 10:10:00,98.01,98.02,97.69,97.76,27091.0,89.2421,89.2512,88.9507,89.0144,27091.0
2015-08-21 10:20:00,97.74,97.9,97.62,97.68,36112.0,88.9962,89.1419,88.8869,88.9416,36112.0
2015-08-21 10:30:00,97.63,97.7,97.08,97.14,52144.0,88.8961,88.9598,88.3953,88.4499,52144.0
2015-08-21 10:40:00,97.13,97.33,97.1,97.12,58812.0,88.4408,88.6229,88.4135,88.4317,58812.0
2015-08-21 10:50:00,97.13,97.29,97.08,97.17,39450.0,88.4408,88.5865,88.3953,88.4772,39450.0
2015-08-21 11:00:00,97.16,97.19,96.83,96.87,47026.0,88.4681,88.4954,88.1676,88.204,47026.0
2015-08-21 11:10:00,96.84,96.91,96.57,96.89,65850.0,88.1767,88.2405,87.9309,88.2223,65850.0
2015-08-21 11:20:00,96.94,96.95,96.65,96.86,33837.0,88.2678,88.2769,88.0037,88.1949,33837.0
2015-08-21 11:30:00,96.82,96.93,96.47,96.48,72724.0,88.1585,88.2587,87.8398,87.8489,72724.0
2015-08-21 11:40:00,96.47,96.79,96.45,96.77,78285.0,87.8398,88.1312,87.8216,88.113,78285.0
2015-08-21 11:50:00,96.82,97.03,96.66,96.98,30246.0,88.1585,88.3497,88.0128,88.3042,30246.0
2015-08-21 12:00:00,96.96,97.25,96.9,97.21,26628.0,88.286,88.55,88.2314,88.5136,26628.0
2015-08-21 12:10:00,97.2,97.31,96.9,96.98,40030.0,88.5045,88.6047,88.2314,88.3042,40030.0
2015-08-21 12:20:00,97.01,97.01,96.8,96.86,75932.0,88.3315,88.3315,88.1403,88.1949,75932.0
2015-08-21 12:30:00,96.87,97.02,96.83,96.84,85016.0,88.204,88.3406,88.1676,88.1767,85016.0
2015-08-21 12:40:00,96.81,96.81,96.59,96.71,13454.0,88.1494,88.1494,87.9491,88.0584,13454.0
2015-08-21 12:50:00,96.7,96.71,96.44,96.44,25124.0,88.0493,88.0584,87.8125,87.8125,25124.0
2015-08-21 13:00:00,96.4,96.55,96.31,96.42,60286.0,87.7761,87.9127,87.6941,87.7943,60286.0
2015-08-21 13:10:00,96.41,96.57,96.39,96.5,31909.0,87.7852,87.9309,87.767,87.8671,31909.0
2015-08-21 13:20:00,96.48,96.85,96.48,96.85,64245.0,87.8489,88.1858,87.8489,88.1858,64245.0
2015-08-21 13:30:00,96.84,96.86,96.64,96.86,77452.0,88.1767,88.1949,87.9946,88.1949,77452.0
2015-08-21 13:40:00,96.86,96.97,96.74,96.8,76409.0,88.1949,88.2951,88.0857,88.1403,76409.0
2015-08-21 13:50:00,96.76,97.03,96.66,97.03,89440.0,88.1039,88.3497,88.0128,88.3497,89440.0
2015-08-21 14:00:00,97.01,97.16,96.95,97.03,109740.0,88.3315,88.4681,88.2769,88.3497,109740.0
2015-08-21 14:10:00,97.03,97.05,96.79,96.83,54434.0,88.3497,88.3679,88.1312,88.1676,54434.0
2015-08-21 14:20:00,96.87,96.9,96.71,96.81,44182.0,88.204,88.2314,88.0584,88.1494,44182.0
2015-08-21 14:30:00,96.78,96.91,96.54,96.56,22736.0,88.1221,88.2405,87.9036,87.9218,22736.0
2015-08-21 14:40:00,96.57,96.57,96.2,96.2,41107.0,87.9309,87.9309,87.594,87.594,41107.0
2015-08-21 14:50:00,96.18,96.32,96.05,96.24,94379.0,87.5758,87.7032,87.4574,87.6304,94379.0
2015-08-21 15:00:00,96.19,96.33,96.05,96.05,35307.0,87.5849,87.7124,87.4574,87.4574,35307.0
2015-08-21 15:10:00,96.05,96.06,95.58,95.96,171022.0,87.4574,87.4665,87.0294,87.3755,171022.0
2015-08-21 15:20:00,95.96,96.03,95.75,95.86,50619.0,87.3755,87.4392,87.1842,87.2844,50619.0
2015-08-21 15:30:00,95.85,95.85,95.54,95.74,155827.0,87.2753,87.2753,86.993,87.1751,155827.0
2015-08-21 15:40:00,95.79,96.03,95.79,95.98,106559.0,87.2207,87.4392,87.2207,87.3937,106559.0
2015-08-21 15:50:00,95.99,96.02,95.49,95.51,145450.0,87.4028,87.4301,86.9475,86.9657,145450.0
2015-08-24 09:30:00,88.03,90.49,84.82,90.49,737569.0,80.1549,82.3948,77.232,82.3948,737569.0
2015-08-24 09:40:00,90.11,92.15,90.01,91.31,198972.0,82.0488,83.9063,81.9577,83.1414,198972.0
2015-08-24 09:50:00,91.04,91.48,90.47,91.45,94442.0,82.8956,83.2962,82.3766,83.2689,94442.0
2015-08-24 10:00:00,91.53,92.39,91.21,92.26,82834.0,83.3418,84.1248,83.0504,84.0065,82834.0
2015-08-24 10:10:00,92.31,92.91,92.22,92.73,79626.0,84.052,84.5983,83.97,84.4344,79626.0
2015-08-24 10:20:00,92.81,93.59,92.72,93.1,105464.0,84.5072,85.2175,84.4253,84.7713,105464.0
2015-08-24 10:30:00,93.08,93.41,92.32,93.25,58516.0,84.7531,85.0536,84.0611,84.9079,58516.0
2015-08-24 10:40:00,93.21,93.42,92.74,93.33,48262.0,84.8715,85.0627,84.4435,84.9807,48262.0
2015-08-24 10:50:00,93.32,93.58,93.13,93.33,67117.0,84.9716,85.2084,84.7986,84.9807,67117.0
2015-08-24 11:00:00,93.39,93.46,92.81,92.9,107765.0,85.0354,85.0991,84.5072,84.5892,107765.0
2015-08-24 11:10:00,92.89,92.92,92.66,92.86,118950.0,84.5801,84.6074,84.3707,84.5528,118950.0
2015-08-24 11:20:00,92.87,92.87,92.6,92.71,74385.0,84.5619,84.5619,84.316,84.4162,74385.0
2015-08-24 11:30:00,92.66,93.2,92.56,93.17,32113.0,84.3707,84.8624,84.2796,84.835,32113.0
2015-08-24 11:40:00,93.16,93.66,93.01,93.63,56921.0,84.8259,85.2812,84.6894,85.2539,56921.0
2015-08-24 11:50:00,93.62,94.45,93.61,94.4,67208.0,85.2448,86.0005,85.2357,85.955,67208.0
2015-08-24 12:00:00,94.33,94.41,93.87,94.41,34285.0,85.8913,85.9641,85.4724,85.9641,34285.0
2015-08-24 12:10:00,94.39,94.63,94.3,94.46,58587.0,85.9459,86.1644,85.864,86.0096,58587.0
2015-08-24 12:20:00,94.51,94.88,94.42,94.69,51092.0,86.0552,86.3921,85.9732,86.2191,51092.0
2015-08-24 12:30:00,94.69,94.89,94.51,94.81,58126.0,86.2191,86.4012,86.0552,86.3283,58126.0
2015-08-24 12:40:00,94.75,94.87,94.29,94.32,57147.0,86.2737,86.383,85.8548,85.8822,57147.0
2015-08-24 12:50:00,94.3,94.65,94.23,94.45,41988.0,85.864,86.1826,85.8002,86.0005,41988.0
2015-08-24 13:00:00,94.45,94.78,94.45,94.77,49637.0,86.0005,86.301,86.0005,86.2919,49637.0
2015-08-24 13:10:00,94.79,94.84,94.52,94.64,69058.0,86.3101,86.3556,86.0643,86.1735,69058.0
2015-08-24 13:20:00,94.61,94.64,93.99,94.11,46814.0,86.1462,86.1735,85.5817,85.691,46814.0
2015-08-24 13:30:00,94.11,94.12,93.52,93.55,52172.0,85.691,85.7001,85.1537,85.181,52172.0
2015-08-24 13:40:00,93.53,93.97,93.49,93.92,30916.0,85.1628,85.5635,85.1264,85.5179,30916.0
2015-08-24 13:50:00,93.92,93.93,93.22,93.23,46200.0,85.5179,85.5271,84.8806,84.8897,46200.0
2015-08-24 14:00:00,93.24,93.33,92.96,93.03,49898.0,84.8988,84.9807,84.6438,84.7076,49898.0
2015-08-24 14:10:00,93.04,93.14,92.61,93.1,144605.0,84.7167,84.8077,84.3251,84.7713,144605.0
2015-08-24 14:20:00,93.17,93.34,92.86,92.9,57374.0,84.835,84.9898,84.5528,84.5892,57374.0
2015-08-24 14:30:00,92.97,93.35,92.85,93.22,56030.0,84.6529,84.9989,84.5437,84.8806,56030.0
2015-08-24 14:40:00,93.16,93.16,92.43,92.51,54750.0,84.8259,84.8259,84.1612,84.2341,54750.0
2015-08-24 14:50:00,92.53,92.61,91.6,91.62,109443.0,84.2523,84.3251,83.4055,83.4237,109443.0
2015-08-24 15:00:00,91.67,92.31,91.35,92.31,84875.0,83.4692,84.052,83.1779,84.052,84875.0
2015-08-24 15:10:00,92.26,92.26,91.54,91.58,115855.0,84.0065,84.0065,83.3509,83.3873,115855.0
2015-08-24 15:20:00,91.56,91.71,91.22,91.38,40732.0,83.3691,83.5057,83.0595,83.2052,40732.0
2015-08-24 15:30:00,91.42,92.69,91.2,92.69,81355.0,83.2416,84.398,83.0413,84.398,81355.0
2015-08-24 15:40:00,92.67,93.48,92.26,92.55,90952.0,84.3798,85.1173,84.0065,84.2705,90952.0
2015-08-24 15:50:00,92.51,92.92,91.79,91.81,388704.0,84.2341,84.6074,83.5785,83.5967,388704.0
2015-08-25 09:30:00,95.1,95.27,92.53,94.1,150631.0,86.5924,86.7472,84.2523,85.6818,150631.0
2015-08-25 09:40:00,94.1,94.19,93.65,93.99,57446.0,85.6818,85.7638,85.2721,85.5817,57446.0
2015-08-25 09:50:00,94.11,94.33,93.89,94.09,32899.0,85.691,85.8913,85.4906,85.6727,32899.0
2015-08-25 10:00:00,94.06,94.14,93.8,94.08,195018.0,85.6454,85.7183,85.4087,85.6636,195018.0
2015-08-25 10:10:00,94.07,94.36,93.93,94.1,72571.0,85.6545,85.9186,85.5271,85.6818,72571.0
2015-08-25 10:20:00,94.14,94.15,93.77,93.89,9300.0,85.7183,85.7274,85.3814,85.4906,9300.0
2015-08-25 10:30:00,93.83,93.85,93.65,93.8,76421.0,85.436,85.4542,85.2721,85.4087,76421.0
2015-08-25 10:40:00,93.8,94.0,93.76,93.86,36333.0,85.4087,85.5908,85.3723,85.4633,36333.0
2015-08-25 10:50:00,93.88,93.94,93.81,93.91,20669.0,85.4815,85.5362,85.4178,85.5088,20669.0
2015-08-25 11:00:00,94.04,94.29,94.0,94.27,21537.0,85.6272,85.8548,85.5908,85.8366,21537.0
2015-08-25 11:10:00,94.27,94.61,94.27,94.51,84835.0,85.8366,86.1462,85.8366,86.0552,84835.0
2015-08-25 11:20:00,94.54,94.76,94.46,94.56,40216.0,86.0825,86.2828,86.0096,86.1007,40216.0
2015-08-25 11:30:00,94.5,94.52,94.32,94.33,23521.0,86.0461,86.0643,85.8822,85.8913,23521.0
2015-08-25 11:40:00,94.33,94.47,94.21,94.46,56861.0,85.8913,86.0187,85.782,86.0096,56861.0
2015-08-25 11:50:00,94.45,94.5,94.24,94.27,25472.0,86.0005,86.0461,85.8093,85.8366,25472.0
2015-08-25 12:00:00,94.27,94.39,94.22,94.38,38441.0,85.8366,85.9459,85.7911,85.9368,38441.0
2015-08-25 12:10:00,94.4,94.48,94.2,94.23,27867.0,85.955,86.0279,85.7729,85.8002,27867.0
2015-08-25 12:20:00,94.27,94.46,94.26,94.36,11592.0,85.8366,86.0096,85.8275,85.9186,11592.0
2015-08-25 12:30:00,94.34,94.49,94.24,94.25,11834.0,85.9004,86.037,85.8093,85.8184,11834.0
2015-08-25 12:40:00,94.25,94.42,94.25,94.28,31993.0,85.8184,85.9732,85.8184,85.8457,31993.0
2015-08-25 12:50:00,94.32,94.39,94.13,94.13,41863.0,85.8822,85.9459,85.7092,85.7092,41863.0
2015-08-25 13:00:00,94.13,94.22,93.98,94.07,20484.0,85.7092,85.7911,85.5726,85.6545,20484.0
2015-08-25 13:10:00,94.07,94.07,93.86,93.86,14251.0,85.6545,85.6545,85.4633,85.4633,14251.0
2015-08-25 13:20:00,93.85,93.94,93.27,93.33,21548.0,85.4542,85.5362,84.9261,84.9807,21548.0
2015-08-25 13:30:00,93.28,93.56,93.28,93.44,84016.0,84.9352,85.1902,84.9352,85.0809,84016.0
2015-08-25 13:40:00,93.42,93.42,93.15,93.32,24264.0,85.0627,85.0627,84.8168,84.9716,24264.0
2015-08-25 13:50:00,93.3,93.74,93.3,93.59,31935.0,84.9534,85.3541,84.9534,85.2175,31935.0
2015-08-25 14:00:00,93.54,93.61,93.34,93.34,13411.0,85.1719,85.2357,84.9898,84.9898,13411.0
2015-08-25 14:10:00,93.33,93.53,93.23,93.52,12947.0,84.9807,85.1628,84.8897,85.1537,12947.0
2015-08-25 14:20:00,93.5,93.7,93.42,93.53,47170.0,85.1355,85.3176,85.0627,85.1628,47170.0
2015-08-25 14:30:00,93.51,93.66,93.35,93.45,38046.0,85.1446,85.2812,84.9989,85.09,38046.0
2015-08-25 14:40:00,93.48,93.73,93.44,93.73,69809.0,85.1173,85.3449,85.0809,85.3449,69809.0
2015-08-25 14:50:00,93.8,93.94,93.73,93.78,48595.0,85.4087,85.5362,85.3449,85.3905,48595.0
2015-08-25 15:00:00,93.78,93.88,93.5,93.5,71603.0,85.3905,85.4815,85.1355,85.1355,71603.0
2015-08-25 15:10:00,93.55,93.6,93.12,93.16,117604.0,85.181,85.2266,84.7895,84.8259,117604.0
2015-08-25 15:20:00,93.1,93.15,92.73,92.78,154818.0,84.7713,84.8168,84.4344,84.4799,154818.0
2015-08-25 15:30:00,92.79,92.85,92.08,92.13,68154.0,84.489,84.5437,83.8426,83.8881,68154.0
2015-08-25 15:40:00,92.16,92.41,91.44,91.56,96795.0,83.9154,84.143,83.2598,83.3691,96795.0
2015-08-25 15:50:00,91.53,92.05,91.04,91.07,155689.0,83.3418,83.8152,82.8956,82.9229,155689.0
2015-08-26 09:30:00,93.15,93.62,92.93,93.09,115372.0,84.8168,85.2448,84.6165,84.7622,115372.0
2015-08-26 09:40:00,93.13,93.24,92.72,93.07,88030.0,84.7986,84.8988,84.4253,84.744,88030.0
2015-08-26 09:50:00,93.13,93.14,92.71,92.85,31553.0,84.7986,84.8077,84.4162,84.5437,31553.0
2015-08-26 10:00:00,92.94,93.26,92.74,93.07,31752.0,84.6256,84.917,84.4435,84.744,31752.0
2015-08-26 10:10:00,93.07,93.14,92.17,92.19,126283.0,84.744,84.8077,83.9245,83.9427,126283.0
2015-08-26 10:20:00,92.13,92.69,92.13,92.64,97140.0,83.8881,84.398,83.8881,84.3525,97140.0
2015-08-26 10:30:00,92.65,93.0,92.43,92.76,104356.0,84.3616,84.6803,84.1612,84.4617,104356.0
2015-08-26 10:40:00,92.7,92.75,92.4,92.57,36247.0,84.4071,84.4526,84.1339,84.2887,36247.0
2015-08-26 10:50:00,92.59,92.96,92.53,92.59,27867.0,84.3069,84.6438,84.2523,84.3069,27867.0
2015-08-26 11:00:00,92.57,92.65,92.36,92.46,89141.0,84.2887,84.3616,84.0975,84.1886,89141.0
2015-08-26 11:10:00,92.39,92.56,92.24,92.55,73865.0,84.1248,84.2796,83.9882,84.2705,73865.0
2015-08-26 11:20:00,92.53,92.62,92.32,92.33,66168.0,84.2523,84.3342,84.0611,84.0702,66168.0
2015-08-26 11:30:00,92.48,92.48,91.83,91.83,169624.0,84.2068,84.2068,83.6149,83.6149,169624.0
2015-08-26 11:40:00,91.81,92.27,91.81,92.16,23876.0,83.5967,84.0156,83.5967,83.9154,23876.0
2015-08-26 11:50:00,92.17,92.39,92.07,92.21,32927.0,83.9245,84.1248,83.8334,83.9609,32927.0
2015-08-26 12:00:00,92.06,92.14,91.92,92.0,18332.0,83.8243,83.8972,83.6969,83.7697,18332.0
2015-08-26 12:10:00,92.03,92.22,91.97,92.18,21765.0,83.797,83.97,83.7424,83.9336,21765.0
2015-08-26 12:20:00,92.25,92.28,91.85,91.86,32714.0,83.9973,84.0247,83.6331,83.6422,32714.0
2015-08-26 12:30:00,91.85,91.89,91.63,91.74,39503.0,83.6331,83.6696,83.4328,83.533,39503.0
2015-08-26 12:40:00,91.65,91.82,91.54,91.8,21591.0,83.451,83.6058,83.3509,83.5876,21591.0
2015-08-26 12:50:00,91.78,92.23,91.7,92.23,98327.0,83.5694,83.9791,83.4965,83.9791,98327.0
2015-08-26 13:00:00,92.18,92.43,92.02,92.06,90756.0,83.9336,84.1612,83.7879,83.8243,90756.0
2015-08-26 13:10:00,92.1,92.27,92.02,92.24,46202.0,83.8608,84.0156,83.7879,83.9882,46202.0
2015-08-26 13:20:00,92.13,92.68,92.13,92.65,43982.0,83.8881,84.3889,83.8881,84.3616,43982.0
2015-08-26 13:30:00,92.61,93.02,92.55,93.0,34104.0,84.3251,84.6985,84.2705,84.6803,34104.0
2015-08-26 13:40:00,92.98,93.03,92.65,92.71,113810.0,84.662,84.7076,84.3616,84.4162,113810.0
2015-08-26 13:50:00,92.77,93.09,92.76,93.02,45590.0,84.4708,84.7622,84.4617,84.6985,45590.0
2015-08-26 14:00:00,93.02,93.02,92.81,92.95,36373.0,84.6985,84.6985,84.5072,84.6347,36373.0
2015-08-26 14:10:00,93.02,93.06,92.45,92.51,201516.0,84.6985,84.7349,84.1795,84.2341,201516.0
2015-08-26 14:20:00,92.51,92.78,92.46,92.76,110058.0,84.2341,84.4799,84.1886,84.4617,110058.0
2015-08-26 14:30:00,92.77,93.15,92.66,93.11,316703.0,84.4708,84.8168,84.3707,84.7804,316703.0
2015-08-26 14:40:00,93.15,93.58,93.15,93.3,76359.0,84.8168,85.2084,84.8168,84.9534,76359.0
2015-08-26 14:50:00,93.31,93.48,93.2,93.44,50668.0,84.9625,85.1173,84.8624,85.0809,50668.0
2015-08-26 15:00:00,93.43,93.92,93.29,93.92,63272.0,85.0718,85.5179,84.9443,85.5179,63272.0
2015-08-26 15:10:00,93.95,94.32,93.95,94.32,76801.0,85.5453,85.8822,85.5453,85.8822,76801.0
2015-08-26 15:20:00,94.3,94.46,93.99,94.07,172713.0,85.864,86.0096,85.5817,85.6545,172713.0
2015-08-26 15:30:00,94.1,94.41,94.02,94.18,130662.0,85.6818,85.9641,85.609,85.7547,130662.0
2015-08-26 15:40:00,94.23,94.82,94.18,94.55,246928.0,85.8002,86.3374,85.7547,86.0916,246928.0
2015-08-26 15:50:00,94.5,94.83,94.47,94.69,417618.0,86.0461,86.3465,86.0187,86.2191,417618.0
2015-08-27 09:30:00,95.61,96.14,95.61,96.05,86844.0,87.0568,87.5393,87.0568,87.4574,86844.0
2015-08-27 09:40:00,96.15,96.34,95.96,95.97,51103.0,87.5485,87.7215,87.3755,87.3846,51103.0
2015-08-27 09:50:00,95.97,96.1,95.64,95.77,40436.0,87.3846,87.5029,87.0841,87.2024,40436.0
2015-08-27 10:00:00,95.73,95.92,95.6,95.87,20279.0,87.166,87.339,87.0477,87.2935,20279.0
2015-08-27 10:10:00,95.92,96.1,95.86,96.03,80969.0,87.339,87.5029,87.2844,87.4392,80969.0
2015-08-27 10:20:00,96.02,96.22,95.91,96.04,39972.0,87.4301,87.6122,87.3299,87.4483,39972.0
2015-08-27 10:30:00,96.08,96.12,95.86,96.04,46553.0,87.4847,87.5211,87.2844,87.4483,46553.0
2015-08-27 10:40:00,96.04,96.38,95.98,96.34,66128.0,87.4483,87.7579,87.3937,87.7215,66128.0
2015-08-27 10:50:00,96.34,96.37,96.2,96.34,54599.0,87.7215,87.7488,87.594,87.7215,54599.0
2015-08-27 11:00:00,96.34,96.55,96.3,96.42,71155.0,87.7215,87.9127,87.685,87.7943,71155.0
2015-08-27 11:10:00,96.43,96.52,96.33,96.4,79887.0,87.8034,87.8854,87.7124,87.7761,79887.0
2015-08-27 11:20:00,96.4,96.46,96.29,96.33,42367.0,87.7761,87.8307,87.6759,87.7124,42367.0
2015-08-27 11:30:00,96.37,96.4,96.14,96.15,79475.0,87.7488,87.7761,87.5393,87.5485,79475.0
2015-08-27 11:40:00,96.16,96.32,96.08,96.32,50874.0,87.5576,87.7032,87.4847,87.7032,50874.0
2015-08-27 11:50:00,96.37,96.4,96.23,96.31,95338.0,87.7488,87.7761,87.6213,87.6941,95338.0
2015-08-27 12:00:00,96.31,96.69,96.28,96.62,136531.0,87.6941,88.0401,87.6668,87.9764,136531.0
2015-08-27 12:10:00,96.57,96.66,96.47,96.61,361755.0,87.9309,88.0128,87.8398,87.9673,361755.0
2015-08-27 12:20:00,96.58,96.7,96.54,96.7,32838.0,87.94,88.0493,87.9036,88.0493,32838.0
2015-08-27 12:30:00,96.69,96.79,96.65,96.76,61847.0,88.0401,88.1312,88.0037,88.1039,61847.0
2015-08-27 12:40:00,96.75,96.76,96.56,96.69,114394.0,88.0948,88.1039,87.9218,88.0401,114394.0
2015-08-27 12:50:00,96.7,96.9,96.7,96.88,40986.0,88.0493,88.2314,88.0493,88.2131,40986.0
2015-08-27 13:00:00,96.88,96.91,96.74,96.87,44248.0,88.2131,88.2405,88.0857,88.204,44248.0
2015-08-27 13:10:00,96.86,96.96,96.79,96.81,35115.0,88.1949,88.286,88.1312,88.1494,35115.0
2015-08-27 13:20:00,96.81,96.87,96.69,96.75,56425.0,88.1494,88.204,88.0401,88.0948,56425.0
2015-08-27 13:30:00,96.73,96.84,96.56,96.57,52095.0,88.0766,88.1767,87.9218,87.9309,52095.0
2015-08-27 13:40:00,96.57,96.72,96.5,96.6,24680.0,87.9309,88.0675,87.8671,87.9582,24680.0
2015-08-27 13:50:00,96.57,96.78,96.53,96.78,80947.0,87.9309,88.1221,87.8945,88.1221,80947.0
2015-08-27 14:00:00,96.79,96.79,96.63,96.63,92912.0,88.1312,88.1312,87.9855,87.9855,92912.0
2015-08-27 14:10:00,96.63,96.72,96.23,96.33,64807.0,87.9855,88.0675,87.6213,87.7124,64807.0
2015-08-27 14:20:00,96.31,96.41,95.9,96.03,32561.0,87.6941,87.7852,87.3208,87.4392,32561.0
2015-08-27 14:30:00,96.0,96.3,95.94,96.27,53788.0,87.4119,87.685,87.3572,87.6577,53788.0
2015-08-27 14:40:00,96.26,96.26,95.75,95.76,94010.0,87.6486,87.6486,87.1842,87.1933,94010.0
2015-08-27 14:50:00,95.73,95.96,95.35,95.38,71170.0,87.166,87.3755,86.82,86.8473,71170.0
2015-08-27 15:00:00,95.4,95.62,94.9,95.4,125807.0,86.8655,87.0659,86.4103,86.8655,125807.0
2015-08-27 15:10:00,95.39,95.57,95.13,95.53,87676.0,86.8564,87.0203,86.6197,86.9839,87676.0
2015-08-27 15:20:00,95.51,95.98,95.31,95.96,359077.0,86.9657,87.3937,86.7836,87.3755,359077.0
2015-08-27 15:30:00,95.97,96.25,95.77,95.96,119531.0,87.3846,87.6395,87.2024,87.3755,119531.0
2015-08-27 15:40:00,95.98,96.53,95.93,96.53,193917.0,87.3937,87.8945,87.3481,87.8945,193917.0
2015-08-27 15:50:00,96.53,96.83,96.41,96.83,330209.0,87.8945,88.1676,87.7852,88.1676,330209.0
2015-08-28 09:30:00,96.54,96.84,96.49,96.79,56165.0,87.9036,88.1767,87.858,88.1312,56165.0
2015-08-28 09:40:00,96.71,96.77,96.4,96.4,11914.0,88.0584,88.113,87.7761,87.7761,11914.0
2015-08-28 09:50:00,96.47,96.83,96.45,96.74,6490.0,87.8398,88.1676,87.8216,88.0857,6490.0
2015-08-28 10:00:00,96.75,96.77,96.32,96.41,18282.0,88.0948,88.113,87.7032,87.7852,18282.0
2015-08-28 10:10:00,96.43,96.62,96.31,96.59,27142.0,87.8034,87.9764,87.6941,87.9491,27142.0
2015-08-28 10:20:00,96.57,96.67,96.36,96.62,15668.0,87.9309,88.0219,87.7397,87.9764,15668.0
2015-08-28 10:30:00,96.59,96.74,96.53,96.56,19241.0,87.9491,88.0857,87.8945,87.9218,19241.0
2015-08-28 10:40:00,96.56,96.61,96.36,96.45,23435.0,87.9218,87.9673,87.7397,87.8216,23435.0
2015-08-28 10:50:00,96.51,96.63,96.47,96.54,27452.0,87.8762,87.9855,87.8398,87.9036,27452.0
2015-08-28 11:00:00,96.58,96.75,96.55,96.68,37356.0,87.94,88.0948,87.9127,88.031,37356.0
2015-08-28 11:10:00,96.68,96.84,96.68,96.83,30633.0,88.031,88.1767,88.031,88.1676,30633.0
2015-08-28 11:20:00,96.85,97.05,96.85,97.02,33098.0,88.1858,88.3679,88.1858,88.3406,33098.0
2015-08-28 11:30:00,97.04,97.13,96.87,96.87,49341.0,88.3588,88.4408,88.204,88.204,49341.0
2015-08-28 11:40:00,96.88,96.88,96.62,96.63,24148.0,88.2131,88.2131,87.9764,87.9855,24148.0
2015-08-28 11:50:00,96.65,96.79,96.39,96.46,95631.0,88.0037,88.1312,87.767,87.8307,95631.0
2015-08-28 12:00:00,96.51,96.6,96.47,96.49,16784.0,87.8762,87.9582,87.8398,87.858,16784.0
2015-08-28 12:10:00,96.42,96.69,96.4,96.63,26927.0,87.7943,88.0401,87.7761,87.9855,26927.0
2015-08-28 12:20:00,96.65,96.67,96.54,96.64,17429.0,88.0037,88.0219,87.9036,87.9946,17429.0
2015-08-28 12:30:00,96.7,96.76,96.63,96.66,11725.0,88.0493,88.1039,87.9855,88.0128,11725.0
2015-08-28 12:40:00,96.66,96.77,96.6,96.71,11420.0,88.0128,88.113,87.9582,88.0584,11420.0
2015-08-28 12:50:00,96.7,96.75,96.64,96.66,24542.0,88.0493,88.0948,87.9946,88.0128,24542.0
2015-08-28 13:00:00,96.65,96.67,96.52,96.62,24600.0,88.0037,88.0219,87.8854,87.9764,24600.0
2015-08-28 13:10:00,96.63,96.73,96.62,96.72,53392.0,87.9855,88.0766,87.9764,88.0675,53392.0
2015-08-28 13:20:00,96.72,96.74,96.41,96.41,65322.0,88.0675,88.0857,87.7852,87.7852,65322.0
2015-08-28 13:30:00,96.45,96.52,96.25,96.25,77738.0,87.8216,87.8854,87.6395,87.6395,77738.0
2015-08-28 13:40:00,96.27,96.49,96.21,96.46,32102.0,87.6577,87.858,87.6031,87.8307,32102.0
2015-08-28 13:50:00,96.43,96.56,96.42,96.48,28610.0,87.8034,87.9218,87.7943,87.8489,28610.0
2015-08-28 14:00:00,96.48,96.74,96.48,96.69,97989.0,87.8489,88.0857,87.8489,88.0401,97989.0
2015-08-28 14:10:00,96.72,96.72,96.48,96.57,86878.0,88.0675,88.0675,87.8489,87.9309,86878.0
2015-08-28 14:20:00,96.54,96.67,96.47,96.63,58487.0,87.9036,88.0219,87.8398,87.9855,58487.0
2015-08-28 14:30:00,96.66,96.66,96.41,96.59,21380.0,88.0128,88.0128,87.7852,87.9491,21380.0
2015-08-28 14:40:00,96.59,96.82,96.53,96.77,31489.0,87.9491,88.1585,87.8945,88.113,31489.0
2015-08-28 14:50:00,96.75,96.78,96.63,96.76,22608.0,88.0948,88.1221,87.9855,88.1039,22608.0
2015-08-28 15:00:00,96.77,96.78,96.59,96.73,105136.0,88.113,88.1221,87.9491,88.0766,105136.0
2015-08-28 15:10:00,96.67,96.74,96.56,96.64,84455.0,88.0219,88.0857,87.9218,87.9946,84455.0
2015-08-28 15:20:00,96.65,96.67,96.46,96.6,88110.0,88.0037,88.0219,87.8307,87.9582,88110.0
2015-08-28 15:30:00,96.58,96.59,96.35,96.44,117733.0,87.94,87.9491,87.7306,87.8125,117733.0
2015-08-28 15:40:00,96.42,96.59,96.31,96.49,63826.0,87.7943,87.9491,87.6941,87.858,63826.0
2015-08-28 15:50:00,96.51,96.93,96.51,96.89,326682.0,87.8762,88.2587,87.8762,88.2223,326682.0
2015-08-31 09:30:00,96.47,96.67,96.18,96.31,28106.0,87.8398,88.0219,87.5758,87.6941,28106.0
2015-08-31 09:40:00,96.32,96.49,96.27,96.27,29245.0,87.7032,87.858,87.6577,87.6577,29245.0
2015-08-31 09:50:00,96.19,96.41,96.14,96.14,33740.0,87.5849,87.7852,87.5393,87.5393,33740.0
2015-08-31 10:00:00,96.1,96.13,95.87,96.05,25387.0,87.5029,87.5302,87.2935,87.4574,25387.0
2015-08-31 10:10:00,96.05,96.21,96.01,96.14,34188.0,87.4574,87.6031,87.421,87.5393,34188.0
2015-08-31 10:20:00,96.15,96.45,96.09,96.41,13207.0,87.5485,87.8216,87.4938,87.7852,13207.0
2015-08-31 10:30:00,96.4,96.53,96.34,96.53,15163.0,87.7761,87.8945,87.7215,87.8945,15163.0
2015-08-31 10:40:00,96.54,96.56,96.41,96.43,37294.0,87.9036,87.9218,87.7852,87.8034,37294.0
2015-08-31 10:50:00,96.43,96.48,96.29,96.32,32551.0,87.8034,87.8489,87.6759,87.7032,32551.0
2015-08-31 11:00:00,96.31,96.34,96.06,96.15,37628.0,87.6941,87.7215,87.4665,87.5485,37628.0
2015-08-31 11:10:00,96.18,96.4,96.13,96.34,44906.0,87.5758,87.7761,87.5302,87.7215,44906.0
2015-08-31 11:20:00,96.36,96.48,96.31,96.4,81235.0,87.7397,87.8489,87.6941,87.7761,81235.0
2015-08-31 11:30:00,96.4,96.42,96.28,96.37,70941.0,87.7761,87.7943,87.6668,87.7488,70941.0
2015-08-31 11:40:00,96.43,96.76,96.43,96.56,32504.0,87.8034,88.1039,87.8034,87.9218,32504.0
2015-08-31 11:50:00,96.56,96.56,96.31,96.43,19239.0,87.9218,87.9218,87.6941,87.8034,19239.0
2015-08-31 12:00:00,96.46,96.55,96.42,96.42,13216.0,87.8307,87.9127,87.7943,87.7943,13216.0
2015-08-31 12:10:00,96.4,96.55,96.37,96.55,43766.0,87.7761,87.9127,87.7488,87.9127,43766.0
2015-08-31 12:20:00,96.55,96.64,96.44,96.62,89244.0,87.9127,87.9946,87.8125,87.9764,89244.0
2015-08-31 12:30:00,96.62,96.65,96.49,96.58,43953.0,87.9764,88.0037,87.858,87.94,43953.0
2015-08-31 12:40:00,96.57,96.59,96.46,96.48,39469.0,87.9309,87.9491,87.8307,87.8489,39469.0
2015-08-31 12:50:00,96.51,96.61,96.45,96.45,48609.0,87.8762,87.9673,87.8216,87.8216,48609.0
2015-08-31 13:00:00,96.44,96.51,96.41,96.49,50932.0,87.8125,87.8762,87.7852,87.858,50932.0
2015-08-31 13:10:00,96.46,96.51,96.38,96.4,31583.0,87.8307,87.8762,87.7579,87.7761,31583.0
2015-08-31 13:20:00,96.4,96.4,96.2,96.27,38561.0,87.7761,87.7761,87.594,87.6577,38561.0
2015-08-31 13:30:00,96.28,96.32,96.1,96.2,40993.0,87.6668,87.7032,87.5029,87.594,40993.0
2015-08-31 13:40:00,96.17,96.27,96.14,96.16,29261.0,87.5667,87.6577,87.5393,87.5576,29261.0
2015-08-31 13:50:00,96.14,96.2,96.12,96.17,35792.0,87.5393,87.594,87.5211,87.5667,35792.0
2015-08-31 14:00:00,96.19,96.27,96.04,96.04,33877.0,87.5849,87.6577,87.4483,87.4483,33877.0
2015-08-31 14:10:00,96.04,96.04,95.81,95.82,62892.0,87.4483,87.4483,87.2389,87.248,62892.0
2015-08-31 14:20:00,95.82,96.01,95.82,95.95,46936.0,87.248,87.421,87.248,87.3663,46936.0
2015-08-31 14:30:00,95.95,96.04,95.86,95.86,163199.0,87.3663,87.4483,87.2844,87.2844,163199.0
2015-08-31 14:40:00,95.87,95.93,95.72,95.75,105526.0,87.2935,87.3481,87.1569,87.1842,105526.0
2015-08-31 14:50:00,95.73,95.73,95.59,95.65,85421.0,87.166,87.166,87.0386,87.0932,85421.0
2015-08-31 15:00:00,95.65,96.0,95.64,95.94,64442.0,87.0932,87.4119,87.0841,87.3572,64442.0
2015-08-31 15:10:00,95.93,95.96,95.75,95.75,49242.0,87.3481,87.3755,87.1842,87.1842,49242.0
2015-08-31 15:20:00,95.72,95.84,95.66,95.69,25107.0,87.1569,87.2662,87.1023,87.1296,25107.0
2015-08-31 15:30:00,95.69,96.03,95.69,95.8,87240.0,87.1296,87.4392,87.1296,87.2298,87240.0
2015-08-31 15:40:00,95.8,96.13,95.8,95.98,103492.0,87.2298,87.5302,87.2298,87.3937,103492.0
2015-08-31 15:50:00,95.99,96.06,95.78,95.79,194412.0,87.4028,87.4665,87.2116,87.2207,194412.0
2015-09-01 09:30:00,94.85,94.85,93.04,94.19,137156.0,86.3648,86.3648,84.7167,85.7638,137156.0
2015-09-01 09:40:00,94.25,94.59,93.97,94.37,82420.0,85.8184,86.128,85.5635,85.9277,82420.0
2015-09-01 09:50:00,94.35,94.48,94.11,94.29,105089.0,85.9095,86.0279,85.691,85.8548,105089.0
2015-09-01 10:00:00,94.16,94.16,93.77,94.0,150046.0,85.7365,85.7365,85.3814,85.5908,150046.0
2015-09-01 10:10:00,93.97,94.16,93.91,94.01,206021.0,85.5635,85.7365,85.5088,85.5999,206021.0
2015-09-01 10:20:00,93.99,94.42,93.92,94.42,111098.0,85.5817,85.9732,85.5179,85.9732,111098.0
2015-09-01 10:30:00,94.43,94.68,94.24,94.47,130277.0,85.9823,86.21,85.8093,86.0187,130277.0
2015-09-01 10:40:00,94.48,94.49,94.14,94.23,92825.0,86.0279,86.037,85.7183,85.8002,92825.0
2015-09-01 10:50:00,94.24,94.28,94.06,94.28,116876.0,85.8093,85.8457,85.6454,85.8457,116876.0
2015-09-01 11:00:00,94.29,94.38,94.06,94.37,79261.0,85.8548,85.9368,85.6454,85.9277,79261.0
2015-09-01 11:10:00,94.36,94.5,94.32,94.41,87065.0,85.9186,86.0461,85.8822,85.9641,87065.0
2015-09-01 11:20:00,94.42,94.52,94.26,94.27,129267.0,85.9732,86.0643,85.8275,85.8366,129267.0
2015-09-01 11:30:00,94.27,94.41,94.22,94.33,51853.0,85.8366,85.9641,85.7911,85.8913,51853.0
2015-09-01 11:40:00,94.26,94.37,94.18,94.37,49084.0,85.8275,85.9277,85.7547,85.9277,49084.0
2015-09-01 11:50:00,94.37,94.38,94.19,94.22,20484.0,85.9277,85.9368,85.7638,85.7911,20484.0
2015-09-01 12:00:00,94.22,94.31,93.99,94.01,42677.0,85.7911,85.8731,85.5817,85.5999,42677.0
2015-09-01 12:10:00,93.96,94.09,93.96,94.08,25986.0,85.5544,85.6727,85.5544,85.6636,25986.0
2015-09-01 12:20:00,94.08,94.09,93.8,93.85,51733.0,85.6636,85.6727,85.4087,85.4542,51733.0
2015-09-01 12:30:00,93.8,93.87,93.71,93.82,32854.0,85.4087,85.4724,85.3267,85.4269,32854.0
2015-09-01 12:40:00,93.83,93.88,93.53,93.59,120195.0,85.436,85.4815,85.1628,85.2175,120195.0
2015-09-01 12:50:00,93.6,93.63,93.47,93.52,78334.0,85.2266,85.2539,85.1082,85.1537,78334.0
2015-09-01 13:00:00,93.49,93.84,93.49,93.59,73411.0,85.1264,85.4451,85.1264,85.2175,73411.0
2015-09-01 13:10:00,93.5,93.63,93.39,93.48,55346.0,85.1355,85.2539,85.0354,85.1173,55346.0
2015-09-01 13:20:00,93.47,93.81,93.44,93.77,87708.0,85.1082,85.4178,85.0809,85.3814,87708.0
2015-09-01 13:30:00,93.73,93.88,93.68,93.69,23347.0,85.3449,85.4815,85.2994,85.3085,23347.0
2015-09-01 13:40:00,93.71,93.83,93.62,93.76,28245.0,85.3267,85.436,85.2448,85.3723,28245.0
2015-09-01 13:50:00,93.77,93.88,93.75,93.81,29949.0,85.3814,85.4815,85.3632,85.4178,29949.0
2015-09-01 14:00:00,93.83,93.83,93.58,93.61,99136.0,85.436,85.436,85.2084,85.2357,99136.0
2015-09-01 14:10:00,93.58,93.6,93.31,93.31,34618.0,85.2084,85.2266,84.9625,84.9625,34618.0
2015-09-01 14:20:00,93.3,93.59,93.29,93.48,37301.0,84.9534,85.2175,84.9443,85.1173,37301.0
2015-09-01 14:30:00,93.47,93.91,93.44,93.89,61341.0,85.1082,85.5088,85.0809,85.4906,61341.0
2015-09-01 14:40:00,93.92,93.94,93.57,93.57,89816.0,85.5179,85.5362,85.1993,85.1993,89816.0
2015-09-01 14:50:00,93.59,93.82,93.45,93.47,48579.0,85.2175,85.4269,85.09,85.1082,48579.0
2015-09-01 15:00:00,93.49,93.56,93.27,93.43,41452.0,85.1264,85.1902,84.9261,85.0718,41452.0
2015-09-01 15:10:00,93.41,93.55,93.34,93.37,108727.0,85.0536,85.181,84.9898,85.0172,108727.0
2015-09-01 15:20:00,93.37,93.51,93.15,93.19,373171.0,85.0172,85.1446,84.8168,84.8533,373171.0
2015-09-01 15:30:00,93.2,93.28,92.97,93.01,107700.0,84.8624,84.9352,84.6529,84.6894,107700.0
2015-09-01 15:40:00,93.0,93.15,92.67,93.05,416672.0,84.6803,84.8168,84.3798,84.7258,416672.0
2015-09-01 15:50:00,93.07,93.47,92.97,93.12,384940.0,84.744,85.1082,84.6529,84.7895,384940.0
2015-09-02 09:30:00,94.35,94.6,94.08,94.34,93734.0,85.9095,86.1371,85.6636,85.9004,93734.0
2015-09-02 09:40:00,94.34,94.45,93.95,94.12,38135.0,85.9004,86.0005,85.5453,85.7001,38135.0
2015-09-02 09:50:00,94.21,94.21,93.95,94.01,28902.0,85.782,85.782,85.5453,85.5999,28902.0
2015-09-02 10:00:00,94.0,94.34,93.93,94.27,53274.0,85.5908,85.9004,85.5271,85.8366,53274.0
2015-09-02 10:10:00,94.27,94.29,93.88,93.88,134611.0,85.8366,85.8548,85.4815,85.4815,134611.0
2015-09-02 10:20:00,93.84,93.98,93.75,93.77,54415.0,85.4451,85.5726,85.3632,85.3814,54415.0
2015-09-02 10:30:00,93.76,93.83,93.58,93.68,37068.0,85.3723,85.436,85.2084,85.2994,37068.0
2015-09-02 10:40:00,93.7,93.87,93.57,93.6,41383.0,85.3176,85.4724,85.1993,85.2266,41383.0
2015-09-02 10:50:00,93.61,93.92,93.61,93.89,31269.0,85.2357,85.5179,85.2357,85.4906,31269.0
2015-09-02 11:00:00,93.88,94.02,93.82,93.92,48975.0,85.4815,85.609,85.4269,85.5179,48975.0
2015-09-02 11:10:00,93.92,94.06,93.78,94.01,62562.0,85.5179,85.6454,85.3905,85.5999,62562.0
2015-09-02 11:20:00,94.01,94.18,93.95,94.1,45662.0,85.5999,85.7547,85.5453,85.6818,45662.0
2015-09-02 11:30:00,94.1,94.12,93.82,93.88,33511.0,85.6818,85.7001,85.4269,85.4815,33511.0
2015-09-02 11:40:00,93.9,94.02,93.85,93.86,83177.0,85.4997,85.609,85.4542,85.4633,83177.0
2015-09-02 11:50:00,93.84,93.89,93.66,93.8,135115.0,85.4451,85.4906,85.2812,85.4087,135115.0
2015-09-02 12:00:00,93.82,93.83,93.62,93.68,31065.0,85.4269,85.436,85.2448,85.2994,31065.0
2015-09-02 12:10:00,93.7,93.76,93.63,93.68,13731.0,85.3176,85.3723,85.2539,85.2994,13731.0
2015-09-02 12:20:00,93.7,93.9,93.68,93.87,38282.0,85.3176,85.4997,85.2994,85.4724,38282.0
2015-09-02 12:30:00,93.85,94.09,93.85,94.08,31334.0,85.4542,85.6727,85.4542,85.6636,31334.0
2015-09-02 12:40:00,94.07,94.29,94.03,94.29,37450.0,85.6545,85.8548,85.6181,85.8548,37450.0
2015-09-02 12:50:00,94.25,94.36,94.09,94.32,16006.0,85.8184,85.9186,85.6727,85.8822,16006.0
2015-09-02 13:00:00,94.33,94.37,94.17,94.2,16164.0,85.8913,85.9277,85.7456,85.7729,16164.0
2015-09-02 13:10:00,94.29,94.38,94.26,94.27,35056.0,85.8548,85.9368,85.8275,85.8366,35056.0
2015-09-02 13:20:00,94.27,94.48,94.26,94.47,28040.0,85.8366,86.0279,85.8275,86.0187,28040.0
2015-09-02 13:30:00,94.45,94.48,94.28,94.3,56905.0,86.0005,86.0279,85.8457,85.864,56905.0
2015-09-02 13:40:00,94.31,94.4,94.29,94.36,18822.0,85.8731,85.955,85.8548,85.9186,18822.0
2015-09-02 13:50:00,94.33,94.34,94.18,94.27,33537.0,85.8913,85.9004,85.7547,85.8366,33537.0
2015-09-02 14:00:00,94.29,94.44,94.18,94.34,59457.0,85.8548,85.9914,85.7547,85.9004,59457.0
2015-09-02 14:10:00,94.39,94.62,94.39,94.52,52877.0,85.9459,86.1553,85.9459,86.0643,52877.0
2015-09-02 14:20:00,94.49,94.63,94.46,94.5,69447.0,86.037,86.1644,86.0096,86.0461,69447.0
2015-09-02 14:30:00,94.53,94.53,94.26,94.29,55929.0,86.0734,86.0734,85.8275,85.8548,55929.0
2015-09-02 14:40:00,94.31,94.35,94.09,94.19,58390.0,85.8731,85.9095,85.6727,85.7638,58390.0
2015-09-02 14:50:00,94.2,94.42,94.19,94.42,35340.0,85.7729,85.9732,85.7638,85.9732,35340.0
2015-09-02 15:00:00,94.4,94.55,94.37,94.38,39460.0,85.955,86.0916,85.9277,85.9368,39460.0
2015-09-02 15:10:00,94.39,94.46,94.12,94.29,52382.0,85.9459,86.0096,85.7001,85.8548,52382.0
2015-09-02 15:20:00,94.31,94.49,94.2,94.48,58377.0,85.8731,86.037,85.7729,86.0279,58377.0
2015-09-02 15:30:00,94.47,94.67,94.42,94.59,55269.0,86.0187,86.2009,85.9732,86.128,55269.0
2015-09-02 15:40:00,94.59,94.76,94.55,94.63,79973.0,86.128,86.2828,86.0916,86.1644,79973.0
2015-09-02 15:50:00,94.64,95.12,94.64,95.12,385084.0,86.1735,86.6106,86.1735,86.6106,385084.0
2015-09-03 09:30:00,95.55,95.81,95.38,95.8,52436.0,87.0021,87.2389,86.8473,87.2298,52436.0
2015-09-03 09:40:00,95.84,95.96,95.69,95.74,16551.0,87.2662,87.3755,87.1296,87.1751,16551.0
2015-09-03 09:50:00,95.78,95.9,95.6,95.61,14619.0,87.2116,87.3208,87.0477,87.0568,14619.0
2015-09-03 10:00:00,95.67,95.74,95.52,95.73,63242.0,87.1114,87.1751,86.9748,87.166,63242.0
2015-09-03 10:10:00,95.75,95.92,95.62,95.9,68541.0,87.1842,87.339,87.0659,87.3208,68541.0
2015-09-03 10:20:00,95.96,96.05,95.91,96.02,14739.0,87.3755,87.4574,87.3299,87.4301,14739.0
2015-09-03 10:30:00,96.03,96.03,95.86,95.91,12222.0,87.4392,87.4392,87.2844,87.3299,12222.0
2015-09-03 10:40:00,95.93,96.02,95.91,95.99,48906.0,87.3481,87.4301,87.3299,87.4028,48906.0
2015-09-03 10:50:00,95.99,96.23,95.99,96.19,19766.0,87.4028,87.6213,87.4028,87.5849,19766.0
2015-09-03 11:00:00,96.21,96.28,96.06,96.15,23459.0,87.6031,87.6668,87.4665,87.5485,23459.0
2015-09-03 11:10:00,96.19,96.2,96.0,96.03,69665.0,87.5849,87.594,87.4119,87.4392,69665.0
2015-09-03 11:20:00,96.06,96.06,95.92,95.95,22870.0,87.4665,87.4665,87.339,87.3663,22870.0
2015-09-03 11:30:00,95.95,95.96,95.8,95.85,40820.0,87.3663,87.3755,87.2298,87.2753,40820.0
2015-09-03 11:40:00,95.87,95.96,95.82,95.85,64478.0,87.2935,87.3755,87.248,87.2753,64478.0
2015-09-03 11:50:00,95.83,95.86,95.73,95.85,49472.0,87.2571,87.2844,87.166,87.2753,49472.0
2015-09-03 12:00:00,95.85,95.87,95.76,95.82,55281.0,87.2753,87.2935,87.1933,87.248,55281.0
2015-09-03 12:10:00,95.82,95.83,95.73,95.81,12729.0,87.248,87.2571,87.166,87.2389,12729.0
2015-09-03 12:20:00,95.85,95.86,95.75,95.82,10015.0,87.2753,87.2844,87.1842,87.248,10015.0
2015-09-03 12:30:00,95.81,95.82,95.54,95.55,25859.0,87.2389,87.248,86.993,87.0021,25859.0
2015-09-03 12:40:00,95.55,95.66,95.44,95.62,19086.0,87.0021,87.1023,86.902,87.0659,19086.0
2015-09-03 12:50:00,95.64,95.64,95.51,95.56,59061.0,87.0841,87.0841,86.9657,87.0112,59061.0
2015-09-03 13:00:00,95.51,95.55,95.16,95.21,49516.0,86.9657,87.0021,86.647,86.6925,49516.0
2015-09-03 13:10:00,95.17,95.41,95.13,95.41,50817.0,86.6561,86.8747,86.6197,86.8747,50817.0
2015-09-03 13:20:00,95.41,95.54,95.34,95.47,26383.0,86.8747,86.993,86.8109,86.9293,26383.0
2015-09-03 13:30:00,95.47,95.48,95.31,95.34,42717.0,86.9293,86.9384,86.7836,86.8109,42717.0
2015-09-03 13:40:00,95.33,95.4,95.21,95.38,72565.0,86.8018,86.8655,86.6925,86.8473,72565.0
2015-09-03 13:50:00,95.39,95.39,95.05,95.05,52706.0,86.8564,86.8564,86.5469,86.5469,52706.0
2015-09-03 14:00:00,95.05,95.19,94.93,94.93,52004.0,86.5469,86.6743,86.4376,86.4376,52004.0
2015-09-03 14:10:00,94.94,95.14,94.94,95.12,32040.0,86.4467,86.6288,86.4467,86.6106,32040.0
2015-09-03 14:20:00,95.12,95.26,95.0,95.26,41447.0,86.6106,86.7381,86.5013,86.7381,41447.0
2015-09-03 14:30:00,95.25,95.42,95.17,95.42,41278.0,86.729,86.8838,86.6561,86.8838,41278.0
2015-09-03 14:40:00,95.43,95.54,95.34,95.43,36920.0,86.8929,86.993,86.8109,86.8929,36920.0
2015-09-03 14:50:00,95.41,95.44,95.19,95.33,62107.0,86.8747,86.902,86.6743,86.8018,62107.0
2015-09-03 15:00:00,95.35,95.45,95.15,95.17,52348.0,86.82,86.9111,86.6379,86.6561,52348.0
2015-09-03 15:10:00,95.19,95.39,95.19,95.29,54459.0,86.6743,86.8564,86.6743,86.7654,54459.0
2015-09-03 15:20:00,95.29,95.37,95.09,95.14,67563.0,86.7654,86.8382,86.5833,86.6288,67563.0
2015-09-03 15:30:00,95.1,95.13,94.8,94.94,97032.0,86.5924,86.6197,86.3192,86.4467,97032.0
2015-09-03 15:40:00,94.93,95.29,94.83,95.15,186556.0,86.4376,86.7654,86.3465,86.6379,186556.0
2015-09-03 15:50:00,95.12,95.35,95.07,95.07,476101.0,86.6106,86.82,86.5651,86.5651,476101.0
2015-09-04 09:30:00,93.79,94.24,93.75,94.1,37972.0,85.3996,85.8093,85.3632,85.6818,37972.0
2015-09-04 09:40:00,94.11,94.32,93.99,94.06,23280.0,85.691,85.8822,85.5817,85.6454,23280.0
2015-09-04 09:50:00,94.02,94.03,93.73,94.01,24629.0,85.609,85.6181,85.3449,85.5999,24629.0
2015-09-04 10:00:00,93.91,94.11,93.89,94.11,11096.0,85.5088,85.691,85.4906,85.691,11096.0
2015-09-04 10:10:00,94.08,94.25,93.99,94.09,35544.0,85.6636,85.8184,85.5817,85.6727,35544.0
2015-09-04 10:20:00,94.09,94.39,94.07,94.38,80391.0,85.6727,85.9459,85.6545,85.9368,80391.0
2015-09-04 10:30:00,94.38,94.52,94.28,94.42,36987.0,85.9368,86.0643,85.8457,85.9732,36987.0
2015-09-04 10:40:00,94.43,94.47,94.16,94.16,47610.0,85.9823,86.0187,85.7365,85.7365,47610.0
2015-09-04 10:50:00,94.17,94.24,94.05,94.13,34375.0,85.7456,85.8093,85.6363,85.7092,34375.0
2015-09-04 11:00:00,94.15,94.26,94.05,94.06,21195.0,85.7274,85.8275,85.6363,85.6454,21195.0
2015-09-04 11:10:00,94.04,94.16,94.0,94.14,14594.0,85.6272,85.7365,85.5908,85.7183,14594.0
2015-09-04 11:20:00,94.12,94.2,94.04,94.19,21751.0,85.7001,85.7729,85.6272,85.7638,21751.0
2015-09-04 11:30:00,94.14,94.14,93.94,93.97,35978.0,85.7183,85.7183,85.5362,85.5635,35978.0
2015-09-04 11:40:00,93.99,94.22,93.98,94.19,27370.0,85.5817,85.7911,85.5726,85.7638,27370.0
2015-09-04 11:50:00,94.21,94.23,94.06,94.09,54638.0,85.782,85.8002,85.6454,85.6727,54638.0
2015-09-04 12:00:00,94.11,94.11,93.97,94.08,50797.0,85.691,85.691,85.5635,85.6636,50797.0
2015-09-04 12:10:00,94.08,94.11,93.92,93.96,30932.0,85.6636,85.691,85.5179,85.5544,30932.0
2015-09-04 12:20:00,93.93,93.95,93.77,93.82,127822.0,85.5271,85.5453,85.3814,85.4269,127822.0
2015-09-04 12:30:00,93.82,93.92,93.72,93.83,28912.0,85.4269,85.5179,85.3358,85.436,28912.0
2015-09-04 12:40:00,93.8,93.86,93.68,93.83,27415.0,85.4087,85.4633,85.2994,85.436,27415.0
2015-09-04 12:50:00,93.81,93.87,93.7,93.7,21872.0,85.4178,85.4724,85.3176,85.3176,21872.0
2015-09-04 13:00:00,93.73,93.73,93.59,93.64,56635.0,85.3449,85.3449,85.2175,85.263,56635.0
2015-09-04 13:10:00,93.66,93.73,93.56,93.63,41122.0,85.2812,85.3449,85.1902,85.2539,41122.0
2015-09-04 13:20:00,93.62,93.64,93.48,93.62,49380.0,85.2448,85.263,85.1173,85.2448,49380.0
2015-09-04 13:30:00,93.6,93.77,93.57,93.71,35344.0,85.2266,85.3814,85.1993,85.3267,35344.0
2015-09-04 13:40:00,93.71,93.74,93.6,93.65,23665.0,85.3267,85.3541,85.2266,85.2721,23665.0
2015-09-04 13:50:00,93.68,93.76,93.59,93.62,24335.0,85.2994,85.3723,85.2175,85.2448,24335.0
2015-09-04 14:00:00,93.62,93.65,93.5,93.51,34947.0,85.2448,85.2721,85.1355,85.1446,34947.0
2015-09-04 14:10:00,93.51,93.64,93.48,93.51,26520.0,85.1446,85.263,85.1173,85.1446,26520.0
2015-09-04 14:20:00,93.54,93.56,93.38,93.49,99601.0,85.1719,85.1902,85.0263,85.1264,99601.0
2015-09-04 14:30:00,93.5,93.53,93.4,93.44,57203.0,85.1355,85.1628,85.0445,85.0809,57203.0
2015-09-04 14:40:00,93.47,93.74,93.47,93.69,36922.0,85.1082,85.3541,85.1082,85.3085,36922.0
2015-09-04 14:50:00,93.7,93.8,93.62,93.8,29689.0,85.3176,85.4087,85.2448,85.4087,29689.0
2015-09-04 15:00:00,93.8,93.88,93.73,93.79,76151.0,85.4087,85.4815,85.3449,85.3996,76151.0
2015-09-04 15:10:00,93.79,93.81,93.64,93.77,58909.0,85.3996,85.4178,85.263,85.3814,58909.0
2015-09-04 15:20:00,93.75,93.85,93.66,93.84,81901.0,85.3632,85.4542,85.2812,85.4451,81901.0
2015-09-04 15:30:00,93.87,94.11,93.79,94.0,112746.0,85.4724,85.691,85.3996,85.5908,112746.0
2015-09-04 15:40:00,93.98,94.35,93.97,94.31,128069.0,85.5726,85.9095,85.5635,85.8731,128069.0
2015-09-04 15:50:00,94.33,94.34,93.89,93.89,243328.0,85.8913,85.9004,85.4906,85.4906,243328.0
2015-09-08 09:30:00,95.53,95.63,95.43,95.5,31885.0,86.9839,87.075,86.8929,86.9566,31885.0
2015-09-08 09:40:00,95.46,95.82,95.45,95.79,17733.0,86.9202,87.248,86.9111,87.2207,17733.0
2015-09-08 09:50:00,95.83,95.87,95.54,95.55,32190.0,87.2571,87.2935,86.993,87.0021,32190.0
2015-09-08 10:00:00,95.57,95.59,95.32,95.35,77830.0,87.0203,87.0386,86.7927,86.82,77830.0
2015-09-08 10:10:00,95.39,95.48,95.29,95.34,60852.0,86.8564,86.9384,86.7654,86.8109,60852.0
2015-09-08 10:20:00,95.3,95.42,95.19,95.37,53766.0,86.7745,86.8838,86.6743,86.8382,53766.0
2015-09-08 10:30:00,95.39,95.46,95.25,95.25,37825.0,86.8564,86.9202,86.729,86.729,37825.0
2015-09-08 10:40:00,95.25,95.27,95.06,95.15,123369.0,86.729,86.7472,86.556,86.6379,123369.0
2015-09-08 10:50:00,95.14,95.34,95.1,95.34,126642.0,86.6288,86.8109,86.5924,86.8109,126642.0
2015-09-08 11:00:00,95.32,95.32,95.12,95.19,43796.0,86.7927,86.7927,86.6106,86.6743,43796.0
2015-09-08 11:10:00,95.21,95.33,95.21,95.29,109381.0,86.6925,86.8018,86.6925,86.7654,109381.0
2015-09-08 11:20:00,95.29,95.42,95.25,95.38,27158.0,86.7654,86.8838,86.729,86.8473,27158.0
2015-09-08 11:30:00,95.38,95.4,95.3,95.32,25026.0,86.8473,86.8655,86.7745,86.7927,25026.0
2015-09-08 11:40:00,95.3,95.4,95.3,95.31,23095.0,86.7745,86.8655,86.7745,86.7836,23095.0
2015-09-08 11:50:00,95.32,95.36,95.17,95.24,35264.0,86.7927,86.8291,86.6561,86.7199,35264.0
2015-09-08 12:00:00,95.21,95.3,95.15,95.3,99275.0,86.6925,86.7745,86.6379,86.7745,99275.0
2015-09-08 12:10:00,95.29,95.51,95.28,95.46,27851.0,86.7654,86.9657,86.7563,86.9202,27851.0
2015-09-08 12:20:00,95.5,95.63,95.5,95.62,34104.0,86.9566,87.075,86.9566,87.0659,34104.0
2015-09-08 12:30:00,95.62,95.68,95.52,95.56,35148.0,87.0659,87.1205,86.9748,87.0112,35148.0
2015-09-08 12:40:00,95.53,95.59,95.51,95.56,16139.0,86.9839,87.0386,86.9657,87.0112,16139.0
2015-09-08 12:50:00,95.55,95.56,95.45,95.46,17386.0,87.0021,87.0112,86.9111,86.9202,17386.0
2015-09-08 13:00:00,95.46,95.49,95.32,95.35,48090.0,86.9202,86.9475,86.7927,86.82,48090.0
2015-09-08 13:10:00,95.36,95.43,95.3,95.3,23330.0,86.8291,86.8929,86.7745,86.7745,23330.0
2015-09-08 13:20:00,95.29,95.36,95.26,95.34,25402.0,86.7654,86.8291,86.7381,86.8109,25402.0
2015-09-08 13:30:00,95.35,95.49,95.28,95.47,25467.0,86.82,86.9475,86.7563,86.9293,25467.0
2015-09-08 13:40:00,95.49,95.61,95.49,95.61,19379.0,86.9475,87.0568,86.9475,87.0568,19379.0
2015-09-08 13:50:00,95.61,95.7,95.59,95.7,16912.0,87.0568,87.1387,87.0386,87.1387,16912.0
2015-09-08 14:00:00,95.7,95.73,95.67,95.71,68680.0,87.1387,87.166,87.1114,87.1478,68680.0
2015-09-08 14:10:00,95.71,95.81,95.63,95.77,35879.0,87.1478,87.2389,87.075,87.2024,35879.0
2015-09-08 14:20:00,95.79,95.9,95.78,95.87,73184.0,87.2207,87.3208,87.2116,87.2935,73184.0
2015-09-08 14:30:00,95.89,96.05,95.86,96.03,55163.0,87.3117,87.4574,87.2844,87.4392,55163.0
2015-09-08 14:40:00,96.01,96.09,96.01,96.01,11725.0,87.421,87.4938,87.421,87.421,11725.0
2015-09-08 14:50:00,95.99,96.07,95.95,96.01,35653.0,87.4028,87.4756,87.3663,87.421,35653.0
2015-09-08 15:00:00,95.98,96.07,95.97,95.99,21307.0,87.3937,87.4756,87.3846,87.4028,21307.0
2015-09-08 15:10:00,96.0,96.04,95.94,95.99,35398.0,87.4119,87.4483,87.3572,87.4028,35398.0
2015-09-08 15:20:00,95.99,96.11,95.9,96.11,68577.0,87.4028,87.512,87.3208,87.512,68577.0
2015-09-08 15:30:00,96.09,96.26,96.05,96.23,75871.0,87.4938,87.6486,87.4574,87.6213,75871.0
2015-09-08 15:40:00,96.23,96.25,96.13,96.25,31940.0,87.6213,87.6395,87.5302,87.6395,31940.0
2015-09-08 15:50:00,96.26,96.36,96.17,96.28,76964.0,87.6486,87.7397,87.5667,87.6668,76964.0
2015-09-09 09:30:00,97.27,97.27,97.04,97.06,102680.0,88.5683,88.5683,88.3588,88.377,102680.0
2015-09-09 09:40:00,97.06,97.06,96.73,96.74,82932.0,88.377,88.377,88.0766,88.0857,82932.0
2015-09-09 09:50:00,96.78,96.85,96.7,96.8,19884.0,88.1221,88.1858,88.0493,88.1403,19884.0
2015-09-09 10:00:00,96.83,96.86,96.56,96.6,96970.0,88.1676,88.1949,87.9218,87.9582,96970.0
2015-09-09 10:10:00,96.58,96.65,96.52,96.52,88308.0,87.94,88.0037,87.8854,87.8854,88308.0
2015-09-09 10:20:00,96.51,96.7,96.48,96.61,65267.0,87.8762,88.0493,87.8489,87.9673,65267.0
2015-09-09 10:30:00,96.68,96.69,96.32,96.44,32852.0,88.031,88.0401,87.7032,87.8125,32852.0
2015-09-09 10:40:00,96.37,96.43,96.26,96.42,499251.0,87.7488,87.8034,87.6486,87.7943,499251.0
2015-09-09 10:50:00,96.41,96.41,96.21,96.3,42280.0,87.7852,87.7852,87.6031,87.685,42280.0
2015-09-09 11:00:00,96.31,96.44,96.27,96.41,55131.0,87.6941,87.8125,87.6577,87.7852,55131.0
2015-09-09 11:10:00,96.44,96.56,96.44,96.45,18740.0,87.8125,87.9218,87.8125,87.8216,18740.0
2015-09-09 11:20:00,96.42,96.42,96.31,96.35,42229.0,87.7943,87.7943,87.6941,87.7306,42229.0
2015-09-09 11:30:00,96.34,96.48,96.34,96.36,17799.0,87.7215,87.8489,87.7215,87.7397,17799.0
2015-09-09 11:40:00,96.35,96.35,96.22,96.29,63387.0,87.7306,87.7306,87.6122,87.6759,63387.0
2015-09-09 11:50:00,96.26,96.4,96.21,96.37,21939.0,87.6486,87.7761,87.6031,87.7488,21939.0
2015-09-09 12:00:00,96.36,96.49,96.32,96.45,15516.0,87.7397,87.858,87.7032,87.8216,15516.0
2015-09-09 12:10:00,96.44,96.56,96.43,96.56,36632.0,87.8125,87.9218,87.8034,87.9218,36632.0
2015-09-09 12:20:00,96.59,96.63,96.54,96.61,7472.0,87.9491,87.9855,87.9036,87.9673,7472.0
2015-09-09 12:30:00,96.65,96.67,96.53,96.57,37409.0,88.0037,88.0219,87.8945,87.9309,37409.0
2015-09-09 12:40:00,96.59,96.65,96.53,96.55,29184.0,87.9491,88.0037,87.8945,87.9127,29184.0
2015-09-09 12:50:00,96.55,96.55,96.46,96.52,22797.0,87.9127,87.9127,87.8307,87.8854,22797.0
2015-09-09 13:00:00,96.51,96.59,96.46,96.52,26004.0,87.8762,87.9491,87.8307,87.8854,26004.0
2015-09-09 13:10:00,96.53,96.68,96.5,96.66,23431.0,87.8945,88.031,87.8671,88.0128,23431.0
2015-09-09 13:20:00,96.67,96.68,96.36,96.36,32037.0,88.0219,88.031,87.7397,87.7397,32037.0
2015-09-09 13:30:00,96.31,96.32,96.18,96.2,61642.0,87.6941,87.7032,87.5758,87.594,61642.0
2015-09-09 13:40:00,96.18,96.22,96.09,96.1,27344.0,87.5758,87.6122,87.4938,87.5029,27344.0
2015-09-09 13:50:00,96.08,96.09,95.89,95.92,93556.0,87.4847,87.4938,87.3117,87.339,93556.0
2015-09-09 14:00:00,95.94,96.03,95.82,96.0,111284.0,87.3572,87.4392,87.248,87.4119,111284.0
2015-09-09 14:10:00,96.03,96.11,96.03,96.09,13941.0,87.4392,87.512,87.4392,87.4938,13941.0
2015-09-09 14:20:00,96.09,96.09,95.79,95.9,74163.0,87.4938,87.4938,87.2207,87.3208,74163.0
2015-09-09 14:30:00,95.91,95.92,95.76,95.8,26313.0,87.3299,87.339,87.1933,87.2298,26313.0
2015-09-09 14:40:00,95.81,95.81,95.55,95.68,49218.0,87.2389,87.2389,87.0021,87.1205,49218.0
2015-09-09 14:50:00,95.63,95.81,95.63,95.75,34572.0,87.075,87.2389,87.075,87.1842,34572.0
2015-09-09 15:00:00,95.73,95.95,95.6,95.89,57950.0,87.166,87.3663,87.0477,87.3117,57950.0
2015-09-09 15:10:00,95.87,95.98,95.66,95.88,73146.0,87.2935,87.3937,87.1023,87.3026,73146.0
2015-09-09 15:20:00,95.85,95.95,95.55,95.63,53683.0,87.2753,87.3663,87.0021,87.075,53683.0
2015-09-09 15:30:00,95.61,95.61,95.29,95.29,52670.0,87.0568,87.0568,86.7654,86.7654,52670.0
2015-09-09 15:40:00,95.3,95.3,94.94,95.04,155091.0,86.7745,86.7745,86.4467,86.5378,155091.0
2015-09-09 15:50:00,95.04,95.12,94.84,95.05,128876.0,86.5378,86.6106,86.3556,86.5469,128876.0
2015-09-10 09:30:00,94.85,95.23,94.85,95.2,30287.0,86.3648,86.7108,86.3648,86.6834,30287.0
2015-09-10 09:40:00,95.27,95.42,95.18,95.31,26011.0,86.7472,86.8838,86.6652,86.7836,26011.0
2015-09-10 09:50:00,95.28,95.41,95.1,95.13,30653.0,86.7563,86.8747,86.5924,86.6197,30653.0
2015-09-10 10:00:00,95.14,95.22,95.0,95.12,41061.0,86.6288,86.7017,86.5013,86.6106,41061.0
2015-09-10 10:10:00,95.01,95.1,94.88,95.08,23805.0,86.5104,86.5924,86.3921,86.5742,23805.0
2015-09-10 10:20:00,95.07,95.17,94.97,95.13,22798.0,86.5651,86.6561,86.474,86.6197,22798.0
2015-09-10 10:30:00,95.16,95.62,95.15,95.61,32310.0,86.647,87.0659,86.6379,87.0568,32310.0
2015-09-10 10:40:00,95.64,95.8,95.59,95.8,19788.0,87.0841,87.2298,87.0386,87.2298,19788.0
2015-09-10 10:50:00,95.84,95.91,95.69,95.72,80429.0,87.2662,87.3299,87.1296,87.1569,80429.0
2015-09-10 11:00:00,95.71,95.74,95.52,95.55,55123.0,87.1478,87.1751,86.9748,87.0021,55123.0
2015-09-10 11:10:00,95.54,95.56,95.28,95.28,47457.0,86.993,87.0112,86.7563,86.7563,47457.0
2015-09-10 11:20:00,95.3,95.39,95.23,95.38,36774.0,86.7745,86.8564,86.7108,86.8473,36774.0
2015-09-10 11:30:00,95.44,95.62,95.37,95.59,28508.0,86.902,87.0659,86.8382,87.0386,28508.0
2015-09-10 11:40:00,95.57,95.67,95.5,95.51,19352.0,87.0203,87.1114,86.9566,86.9657,19352.0
2015-09-10 11:50:00,95.51,95.62,95.42,95.56,30666.0,86.9657,87.0659,86.8838,87.0112,30666.0
2015-09-10 12:00:00,95.6,95.8,95.53,95.78,38337.0,87.0477,87.2298,86.9839,87.2116,38337.0
2015-09-10 12:10:00,95.8,95.8,95.59,95.59,13222.0,87.2298,87.2298,87.0386,87.0386,13222.0
2015-09-10 12:20:00,95.58,95.66,95.49,95.54,23272.0,87.0294,87.1023,86.9475,86.993,23272.0
2015-09-10 12:30:00,95.54,95.68,95.52,95.66,34489.0,86.993,87.1205,86.9748,87.1023,34489.0
2015-09-10 12:40:00,95.65,95.77,95.57,95.75,36425.0,87.0932,87.2024,87.0203,87.1842,36425.0
2015-09-10 12:50:00,95.76,95.76,95.58,95.65,28173.0,87.1933,87.1933,87.0294,87.0932,28173.0
2015-09-10 13:00:00,95.64,95.68,95.55,95.62,10404.0,87.0841,87.1205,87.0021,87.0659,10404.0
2015-09-10 13:10:00,95.63,95.68,95.57,95.64,12707.0,87.075,87.1205,87.0203,87.0841,12707.0
2015-09-10 13:20:00,95.65,96.0,95.59,96.0,156784.0,87.0932,87.4119,87.0386,87.4119,156784.0
2015-09-10 13:30:00,95.99,96.25,95.96,96.2,63798.0,87.4028,87.6395,87.3755,87.594,63798.0
2015-09-10 13:40:00,96.22,96.22,95.98,96.06,76966.0,87.6122,87.6122,87.3937,87.4665,76966.0
2015-09-10 13:50:00,96.1,96.14,95.96,96.07,14811.0,87.5029,87.5393,87.3755,87.4756,14811.0
2015-09-10 14:00:00,96.1,96.14,95.98,96.01,12113.0,87.5029,87.5393,87.3937,87.421,12113.0
2015-09-10 14:10:00,95.99,96.06,95.87,95.91,36154.0,87.4028,87.4665,87.2935,87.3299,36154.0
2015-09-10 14:20:00,95.91,95.95,95.84,95.92,27697.0,87.3299,87.3663,87.2662,87.339,27697.0
2015-09-10 14:30:00,95.93,96.04,95.91,95.95,18634.0,87.3481,87.4483,87.3299,87.3663,18634.0
2015-09-10 14:40:00,95.93,96.04,95.85,95.87,28363.0,87.3481,87.4483,87.2753,87.2935,28363.0
2015-09-10 14:50:00,95.87,95.92,95.65,95.65,27269.0,87.2935,87.339,87.0932,87.0932,27269.0
2015-09-10 15:00:00,95.64,95.69,95.51,95.62,73158.0,87.0841,87.1296,86.9657,87.0659,73158.0
2015-09-10 15:10:00,95.64,95.79,95.58,95.6,86719.0,87.0841,87.2207,87.0294,87.0477,86719.0
2015-09-10 15:20:00,95.62,95.68,95.42,95.52,52630.0,87.0659,87.1205,86.8838,86.9748,52630.0
2015-09-10 15:30:00,95.47,95.5,95.34,95.45,64214.0,86.9293,86.9566,86.8109,86.9111,64214.0
2015-09-10 15:40:00,95.45,95.5,95.28,95.48,85447.0,86.9111,86.9566,86.7563,86.9384,85447.0
2015-09-10 15:50:00,95.48,95.67,95.39,95.64,47614.0,86.9384,87.1114,86.8564,87.0841,47614.0
2015-09-11 09:30:00,95.4,95.52,95.23,95.52,15107.0,86.8655,86.9748,86.7108,86.9748,15107.0
2015-09-11 09:40:00,95.39,95.55,95.32,95.33,17391.0,86.8564,87.0021,86.7927,86.8018,17391.0
2015-09-11 09:50:00,95.33,95.39,95.2,95.2,22327.0,86.8018,86.8564,86.6834,86.6834,22327.0
2015-09-11 10:00:00,95.18,95.29,95.08,95.28,13594.0,86.6652,86.7654,86.5742,86.7563,13594.0
2015-09-11 10:10:00,95.26,95.38,95.21,95.38,29877.0,86.7381,86.8473,86.6925,86.8473,29877.0
2015-09-11 10:20:00,95.38,95.46,95.33,95.34,10019.0,86.8473,86.9202,86.8018,86.8109,10019.0
2015-09-11 10:30:00,95.34,95.38,95.25,95.38,11058.0,86.8109,86.8473,86.729,86.8473,11058.0
2015-09-11 10:40:00,95.39,95.46,95.33,95.43,17750.0,86.8564,86.9202,86.8018,86.8929,17750.0
2015-09-11 10:50:00,95.4,95.41,95.22,95.28,19439.0,86.8655,86.8747,86.7017,86.7563,19439.0
2015-09-11 11:00:00,95.3,95.41,95.26,95.37,28525.0,86.7745,86.8747,86.7381,86.8382,28525.0
2015-09-11 11:10:00,95.35,95.37,95.26,95.34,14940.0,86.82,86.8382,86.7381,86.8109,14940.0
2015-09-11 11:20:00,95.39,95.52,95.29,95.5,179614.0,86.8564,86.9748,86.7654,86.9566,179614.0
2015-09-11 11:30:00,95.53,95.58,95.37,95.58,41158.0,86.9839,87.0294,86.8382,87.0294,41158.0
2015-09-11 11:40:00,95.6,95.63,95.49,95.55,21725.0,87.0477,87.075,86.9475,87.0021,21725.0
2015-09-11 11:50:00,95.56,95.74,95.55,95.7,43488.0,87.0112,87.1751,87.0021,87.1387,43488.0
2015-09-11 12:00:00,95.7,95.91,95.69,95.83,48391.0,87.1387,87.3299,87.1296,87.2571,48391.0
2015-09-11 12:10:00,95.85,95.97,95.85,95.93,33898.0,87.2753,87.3846,87.2753,87.3481,33898.0
2015-09-11 12:20:00,95.91,95.95,95.85,95.92,12629.0,87.3299,87.3663,87.2753,87.339,12629.0
2015-09-11 12:30:00,95.94,95.98,95.86,95.88,8228.0,87.3572,87.3937,87.2844,87.3026,8228.0
2015-09-11 12:40:00,95.88,96.02,95.85,96.0,18319.0,87.3026,87.4301,87.2753,87.4119,18319.0
2015-09-11 12:50:00,96.04,96.09,96.0,96.03,7350.0,87.4483,87.4938,87.4119,87.4392,7350.0
2015-09-11 13:00:00,96.02,96.03,95.9,95.91,13955.0,87.4301,87.4392,87.3208,87.3299,13955.0
2015-09-11 13:10:00,95.93,95.96,95.83,95.83,29727.0,87.3481,87.3755,87.2571,87.2571,29727.0
2015-09-11 13:20:00,95.82,95.82,95.69,95.69,25336.0,87.248,87.248,87.1296,87.1296,25336.0
2015-09-11 13:30:00,95.69,95.74,95.61,95.67,21128.0,87.1296,87.1751,87.0568,87.1114,21128.0
2015-09-11 13:40:00,95.68,95.76,95.66,95.73,20744.0,87.1205,87.1933,87.1023,87.166,20744.0
2015-09-11 13:50:00,95.73,95.8,95.7,95.74,47170.0,87.166,87.2298,87.1387,87.1751,47170.0
2015-09-11 14:00:00,95.76,95.77,95.63,95.69,41018.0,87.1933,87.2024,87.075,87.1296,41018.0
2015-09-11 14:10:00,95.71,95.78,95.69,95.77,18229.0,87.1478,87.2116,87.1296,87.2024,18229.0
2015-09-11 14:20:00,95.79,95.92,95.79,95.89,22687.0,87.2207,87.339,87.2207,87.3117,22687.0
2015-09-11 14:30:00,95.94,96.08,95.94,96.07,15370.0,87.3572,87.4847,87.3572,87.4756,15370.0
2015-09-11 14:40:00,96.04,96.07,95.99,96.03,20939.0,87.4483,87.4756,87.4028,87.4392,20939.0
2015-09-11 14:50:00,96.02,96.05,95.93,96.0,17768.0,87.4301,87.4574,87.3481,87.4119,17768.0
2015-09-11 15:00:00,96.0,96.14,95.99,96.07,37242.0,87.4119,87.5393,87.4028,87.4756,37242.0
2015-09-11 15:10:00,96.08,96.19,96.07,96.11,16825.0,87.4847,87.5849,87.4756,87.512,16825.0
2015-09-11 15:20:00,96.11,96.12,96.03,96.09,27441.0,87.512,87.5211,87.4392,87.4938,27441.0
2015-09-11 15:30:00,96.07,96.11,95.99,96.11,84901.0,87.4756,87.512,87.4028,87.512,84901.0
2015-09-11 15:40:00,96.11,96.11,96.02,96.03,34656.0,87.512,87.512,87.4301,87.4392,34656.0
2015-09-11 15:50:00,96.03,96.3,96.03,96.3,62500.0,87.4392,87.685,87.4392,87.685,62500.0
2015-09-14 09:30:00,96.41,96.53,96.07,96.13,26317.0,87.7852,87.8945,87.4756,87.5302,26317.0
2015-09-14 09:40:00,96.19,96.25,95.91,95.95,9085.0,87.5849,87.6395,87.3299,87.3663,9085.0
2015-09-14 09:50:00,95.9,96.0,95.84,95.94,14741.0,87.3208,87.4119,87.2662,87.3572,14741.0
2015-09-14 10:00:00,95.93,96.03,95.88,95.98,15510.0,87.3481,87.4392,87.3026,87.3937,15510.0
2015-09-14 10:10:00,96.0,96.13,95.96,96.09,16278.0,87.4119,87.5302,87.3755,87.4938,16278.0
2015-09-14 10:20:00,96.06,96.1,95.95,95.97,67400.0,87.4665,87.5029,87.3663,87.3846,67400.0
2015-09-14 10:30:00,95.95,96.14,95.95,96.12,27429.0,87.3663,87.5393,87.3663,87.5211,27429.0
2015-09-14 10:40:00,96.09,96.16,96.05,96.15,15017.0,87.4938,87.5576,87.4574,87.5485,15017.0
2015-09-14 10:50:00,96.12,96.12,95.93,95.98,4830.0,87.5211,87.5211,87.3481,87.3937,4830.0
2015-09-14 11:00:00,95.99,96.08,95.99,96.03,46729.0,87.4028,87.4847,87.4028,87.4392,46729.0
2015-09-14 11:10:00,96.03,96.03,95.91,95.92,38896.0,87.4392,87.4392,87.3299,87.339,38896.0
2015-09-14 11:20:00,95.96,95.98,95.78,95.81,145687.0,87.3755,87.3937,87.2116,87.2389,145687.0
2015-09-14 11:30:00,95.8,95.81,95.71,95.77,35268.0,87.2298,87.2389,87.1478,87.2024,35268.0
2015-09-14 11:40:00,95.79,95.84,95.68,95.75,18433.0,87.2207,87.2662,87.1205,87.1842,18433.0
2015-09-14 11:50:00,95.76,95.9,95.73,95.81,14885.0,87.1933,87.3208,87.166,87.2389,14885.0
2015-09-14 12:00:00,95.83,95.83,95.74,95.74,18829.0,87.2571,87.2571,87.1751,87.1751,18829.0
2015-09-14 12:10:00,95.75,95.76,95.63,95.75,20550.0,87.1842,87.1933,87.075,87.1842,20550.0
2015-09-14 12:20:00,95.72,95.82,95.7,95.78,13362.0,87.1569,87.248,87.1387,87.2116,13362.0
2015-09-14 12:30:00,95.77,95.87,95.71,95.81,36292.0,87.2024,87.2935,87.1478,87.2389,36292.0
2015-09-14 12:40:00,95.78,95.81,95.69,95.69,107386.0,87.2116,87.2389,87.1296,87.1296,107386.0
2015-09-14 12:50:00,95.7,95.79,95.67,95.71,29482.0,87.1387,87.2207,87.1114,87.1478,29482.0
2015-09-14 13:00:00,95.71,95.74,95.63,95.68,14612.0,87.1478,87.1751,87.075,87.1205,14612.0
2015-09-14 13:10:00,95.68,95.75,95.67,95.74,19065.0,87.1205,87.1842,87.1114,87.1751,19065.0
2015-09-14 13:20:00,95.75,95.75,95.68,95.69,11947.0,87.1842,87.1842,87.1205,87.1296,11947.0
2015-09-14 13:30:00,95.69,95.82,95.68,95.81,20742.0,87.1296,87.248,87.1205,87.2389,20742.0
2015-09-14 13:40:00,95.81,95.98,95.8,95.98,23937.0,87.2389,87.3937,87.2298,87.3937,23937.0
2015-09-14 13:50:00,95.95,96.01,95.87,96.01,34161.0,87.3663,87.421,87.2935,87.421,34161.0
2015-09-14 14:00:00,95.99,95.99,95.82,95.85,18433.0,87.4028,87.4028,87.248,87.2753,18433.0
2015-09-14 14:10:00,95.86,95.9,95.83,95.89,24680.0,87.2844,87.3208,87.2571,87.3117,24680.0
2015-09-14 14:20:00,95.88,95.94,95.79,95.81,37788.0,87.3026,87.3572,87.2207,87.2389,37788.0
2015-09-14 14:30:00,95.79,95.85,95.78,95.85,139147.0,87.2207,87.2753,87.2116,87.2753,139147.0
2015-09-14 14:40:00,95.85,95.91,95.82,95.82,23842.0,87.2753,87.3299,87.248,87.248,23842.0
2015-09-14 14:50:00,95.82,95.96,95.78,95.88,28989.0,87.248,87.3755,87.2116,87.3026,28989.0
2015-09-14 15:00:00,95.86,95.86,95.73,95.79,31697.0,87.2844,87.2844,87.166,87.2207,31697.0
2015-09-14 15:10:00,95.79,95.96,95.79,95.9,23395.0,87.2207,87.3755,87.2207,87.3208,23395.0
2015-09-14 15:20:00,95.88,95.94,95.81,95.84,26880.0,87.3026,87.3572,87.2389,87.2662,26880.0
2015-09-14 15:30:00,95.88,95.88,95.73,95.75,27657.0,87.3026,87.3026,87.166,87.1842,27657.0
2015-09-14 15:40:00,95.74,95.85,95.72,95.79,25399.0,87.1751,87.2753,87.1569,87.2207,25399.0
2015-09-14 15:50:00,95.79,95.98,95.79,95.94,563588.0,87.2207,87.3937,87.2207,87.3572,563588.0
2015-09-15 09:30:00,96.22,96.29,95.97,95.99,33925.0,87.6122,87.6759,87.3846,87.4028,33925.0
2015-09-15 09:40:00,95.93,95.95,95.81,95.87,14464.0,87.3481,87.3663,87.2389,87.2935,14464.0
2015-09-15 09:50:00,95.89,96.03,95.89,96.01,24260.0,87.3117,87.4392,87.3117,87.421,24260.0
2015-09-15 10:00:00,96.0,96.06,95.99,95.99,11360.0,87.4119,87.4665,87.4028,87.4028,11360.0
2015-09-15 10:10:00,96.0,96.14,96.0,96.11,19025.0,87.4119,87.5393,87.4119,87.512,19025.0
2015-09-15 10:20:00,96.13,96.33,96.13,96.25,24296.0,87.5302,87.7124,87.5302,87.6395,24296.0
2015-09-15 10:30:00,96.27,96.47,96.27,96.4,14210.0,87.6577,87.8398,87.6577,87.7761,14210.0
2015-09-15 10:40:00,96.42,96.71,96.42,96.6,37892.0,87.7943,88.0584,87.7943,87.9582,37892.0
2015-09-15 10:50:00,96.62,96.63,96.53,96.61,13861.0,87.9764,87.9855,87.8945,87.9673,13861.0
2015-09-15 11:00:00,96.63,96.67,96.58,96.62,16254.0,87.9855,88.0219,87.94,87.9764,16254.0
2015-09-15 11:10:00,96.62,96.65,96.55,96.55,28757.0,87.9764,88.0037,87.9127,87.9127,28757.0
2015-09-15 11:20:00,96.54,96.6,96.52,96.57,9896.0,87.9036,87.9582,87.8854,87.9309,9896.0
2015-09-15 11:30:00,96.59,96.61,96.5,96.53,11963.0,87.9491,87.9673,87.8671,87.8945,11963.0
2015-09-15 11:40:00,96.5,96.62,96.5,96.6,23383.0,87.8671,87.9764,87.8671,87.9582,23383.0
2015-09-15 11:50:00,96.65,96.65,96.58,96.6,15121.0,88.0037,88.0037,87.94,87.9582,15121.0
2015-09-15 12:00:00,96.63,96.67,96.56,96.63,20282.0,87.9855,88.0219,87.9218,87.9855,20282.0
2015-09-15 12:10:00,96.64,96.72,96.63,96.72,11806.0,87.9946,88.0675,87.9855,88.0675,11806.0
2015-09-15 12:20:00,96.72,96.75,96.66,96.74,330388.0,88.0675,88.0948,88.0128,88.0857,330388.0
2015-09-15 12:30:00,96.75,96.79,96.71,96.79,339608.0,88.0948,88.1312,88.0584,88.1312,339608.0
2015-09-15 12:40:00,96.8,96.81,96.73,96.76,239153.0,88.1403,88.1494,88.0766,88.1039,239153.0
2015-09-15 12:50:00,96.77,96.8,96.7,96.71,176647.0,88.113,88.1403,88.0493,88.0584,176647.0
2015-09-15 13:00:00,96.72,96.75,96.68,96.73,14258.0,88.0675,88.0948,88.031,88.0766,14258.0
2015-09-15 13:10:00,96.72,96.9,96.67,96.85,24465.0,88.0675,88.2314,88.0219,88.1858,24465.0
2015-09-15 13:20:00,96.86,97.0,96.85,96.96,37454.0,88.1949,88.3224,88.1858,88.286,37454.0
2015-09-15 13:30:00,96.97,97.1,96.96,97.02,57785.0,88.2951,88.4135,88.286,88.3406,57785.0
2015-09-15 13:40:00,97.05,97.11,97.04,97.06,10601.0,88.3679,88.4226,88.3588,88.377,10601.0
2015-09-15 13:50:00,97.04,97.04,96.92,96.94,31582.0,88.3588,88.3588,88.2496,88.2678,31582.0
2015-09-15 14:00:00,96.96,97.04,96.95,97.04,10469.0,88.286,88.3588,88.2769,88.3588,10469.0
2015-09-15 14:10:00,97.04,97.15,97.02,97.05,46771.0,88.3588,88.459,88.3406,88.3679,46771.0
2015-09-15 14:20:00,97.04,97.05,96.96,97.05,32866.0,88.3588,88.3679,88.286,88.3679,32866.0
2015-09-15 14:30:00,97.03,97.1,97.02,97.08,22758.0,88.3497,88.4135,88.3406,88.3953,22758.0
2015-09-15 14:40:00,97.08,97.22,97.07,97.17,47583.0,88.3953,88.5227,88.3862,88.4772,47583.0
2015-09-15 14:50:00,97.18,97.22,97.1,97.18,51251.0,88.4863,88.5227,88.4135,88.4863,51251.0
2015-09-15 15:00:00,97.19,97.27,97.19,97.26,66355.0,88.4954,88.5683,88.4954,88.5592,66355.0
2015-09-15 15:10:00,97.26,97.31,97.24,97.25,30895.0,88.5592,88.6047,88.5409,88.55,30895.0
2015-09-15 15:20:00,97.25,97.28,97.19,97.25,27710.0,88.55,88.5774,88.4954,88.55,27710.0
2015-09-15 15:30:00,97.26,97.29,97.14,97.14,28415.0,88.5592,88.5865,88.4499,88.4499,28415.0
2015-09-15 15:40:00,97.14,97.23,97.07,97.11,85704.0,88.4499,88.5318,88.3862,88.4226,85704.0
2015-09-15 15:50:00,97.12,97.16,97.05,97.06,58384.0,88.4317,88.4681,88.3679,88.377,58384.0
2015-09-16 09:30:00,97.13,97.33,97.03,97.2,48269.0,88.4408,88.6229,88.3497,88.5045,48269.0
2015-09-16 09:40:00,97.23,97.24,96.94,96.94,28471.0,88.5318,88.5409,88.2678,88.2678,28471.0
2015-09-16 09:50:00,96.95,97.05,96.93,96.98,21513.0,88.2769,88.3679,88.2587,88.3042,21513.0
2015-09-16 10:00:00,97.03,97.1,96.88,97.08,15588.0,88.3497,88.4135,88.2131,88.3953,15588.0
2015-09-16 10:10:00,97.16,97.21,97.12,97.17,16526.0,88.4681,88.5136,88.4317,88.4772,16526.0
2015-09-16 10:20:00,97.18,97.23,97.1,97.16,15115.0,88.4863,88.5318,88.4135,88.4681,15115.0
2015-09-16 10:30:00,97.13,97.18,97.05,97.12,18133.0,88.4408,88.4863,88.3679,88.4317,18133.0
2015-09-16 10:40:00,97.08,97.08,97.0,97.0,34406.0,88.3953,88.3953,88.3224,88.3224,34406.0
2015-09-16 10:50:00,97.01,97.09,96.99,97.08,42383.0,88.3315,88.4044,88.3133,88.3953,42383.0
2015-09-16 11:00:00,97.06,97.24,97.02,97.24,36614.0,88.377,88.5409,88.3406,88.5409,36614.0
2015-09-16 11:10:00,97.26,97.37,97.26,97.32,50636.0,88.5592,88.6593,88.5592,88.6138,50636.0
2015-09-16 11:20:00,97.32,97.48,97.31,97.45,34913.0,88.6138,88.7595,88.6047,88.7322,34913.0
2015-09-16 11:30:00,97.48,97.48,97.35,97.35,16563.0,88.7595,88.7595,88.6411,88.6411,16563.0
2015-09-16 11:40:00,97.35,97.35,97.32,97.33,10881.0,88.6411,88.6411,88.6138,88.6229,10881.0
2015-09-16 11:50:00,97.32,97.43,97.3,97.43,24445.0,88.6138,88.7139,88.5956,88.7139,24445.0
2015-09-16 12:00:00,97.44,97.5,97.37,97.39,37704.0,88.7231,88.7777,88.6593,88.6775,37704.0
2015-09-16 12:10:00,97.41,97.49,97.38,97.47,37730.0,88.6957,88.7686,88.6684,88.7504,37730.0
2015-09-16 12:20:00,97.47,97.53,97.45,97.51,39730.0,88.7504,88.805,88.7322,88.7868,39730.0
2015-09-16 12:30:00,97.56,97.64,97.48,97.64,79416.0,88.8323,88.9052,88.7595,88.9052,79416.0
2015-09-16 12:40:00,97.63,97.63,97.55,97.56,10957.0,88.8961,88.8961,88.8232,88.8323,10957.0
2015-09-16 12:50:00,97.57,97.63,97.55,97.62,14718.0,88.8414,88.8961,88.8232,88.8869,14718.0
2015-09-16 13:00:00,97.62,97.62,97.5,97.57,20270.0,88.8869,88.8869,88.7777,88.8414,20270.0
2015-09-16 13:10:00,97.56,97.57,97.49,97.5,14161.0,88.8323,88.8414,88.7686,88.7777,14161.0
2015-09-16 13:20:00,97.5,97.51,97.42,97.44,27734.0,88.7777,88.7868,88.7048,88.7231,27734.0
2015-09-16 13:30:00,97.43,97.51,97.41,97.46,20237.0,88.7139,88.7868,88.6957,88.7413,20237.0
2015-09-16 13:40:00,97.47,97.52,97.46,97.51,21112.0,88.7504,88.7959,88.7413,88.7868,21112.0
2015-09-16 13:50:00,97.51,97.58,97.51,97.56,27098.0,88.7868,88.8505,88.7868,88.8323,27098.0
2015-09-16 14:00:00,97.56,97.56,97.49,97.53,57159.0,88.8323,88.8323,88.7686,88.805,57159.0
2015-09-16 14:10:00,97.52,97.54,97.34,97.39,47757.0,88.7959,88.8141,88.632,88.6775,47757.0
2015-09-16 14:20:00,97.38,97.39,97.26,97.34,61763.0,88.6684,88.6775,88.5592,88.632,61763.0
2015-09-16 14:30:00,97.34,97.4,97.3,97.35,42860.0,88.632,88.6866,88.5956,88.6411,42860.0
2015-09-16 14:40:00,97.32,97.5,97.31,97.5,38188.0,88.6138,88.7777,88.6047,88.7777,38188.0
2015-09-16 14:50:00,97.5,97.65,97.45,97.61,230736.0,88.7777,88.9143,88.7322,88.8778,230736.0
2015-09-16 15:00:00,97.63,97.68,97.58,97.62,29337.0,88.8961,88.9416,88.8505,88.8869,29337.0
2015-09-16 15:10:00,97.63,97.72,97.59,97.68,58396.0,88.8961,88.978,88.8596,88.9416,58396.0
2015-09-16 15:20:00,97.69,97.77,97.65,97.74,34649.0,88.9507,89.0235,88.9143,88.9962,34649.0
2015-09-16 15:30:00,97.76,97.83,97.74,97.8,1092327.0,89.0144,89.0782,88.9962,89.0508,1092327.0
2015-09-16 15:40:00,97.81,97.85,97.72,97.78,142686.0,89.06,89.0964,88.978,89.0326,142686.0
2015-09-16 15:50:00,97.78,97.89,97.75,97.75,400523.0,89.0326,89.1328,89.0053,89.0053,400523.0
2015-09-17 09:30:00,97.7,97.79,97.51,97.68,21126.0,88.9598,89.0417,88.7868,88.9416,21126.0
2015-09-17 09:40:00,97.69,97.78,97.66,97.77,15875.0,88.9507,89.0326,88.9234,89.0235,15875.0
2015-09-17 09:50:00,97.77,97.77,97.61,97.7,12863.0,89.0235,89.0235,88.8778,88.9598,12863.0
2015-09-17 10:00:00,97.69,97.84,97.68,97.76,8508.0,88.9507,89.0873,88.9416,89.0144,8508.0
2015-09-17 10:10:00,97.75,97.89,97.73,97.87,21095.0,89.0053,89.1328,88.9871,89.1146,21095.0
2015-09-17 10:20:00,97.88,97.9,97.76,97.76,48037.0,89.1237,89.1419,89.0144,89.0144,48037.0
2015-09-17 10:30:00,97.75,97.79,97.68,97.76,18237.0,89.0053,89.0417,88.9416,89.0144,18237.0
2015-09-17 10:40:00,97.76,97.89,97.74,97.89,205221.0,89.0144,89.1328,88.9962,89.1328,205221.0
2015-09-17 10:50:00,97.89,97.9,97.85,97.86,24378.0,89.1328,89.1419,89.0964,89.1055,24378.0
2015-09-17 11:00:00,97.87,97.92,97.81,97.9,49683.0,89.1146,89.1601,89.06,89.1419,49683.0
2015-09-17 11:10:00,97.89,97.93,97.83,97.88,120461.0,89.1328,89.1692,89.0782,89.1237,120461.0
2015-09-17 11:20:00,97.88,97.93,97.83,97.86,30713.0,89.1237,89.1692,89.0782,89.1055,30713.0
2015-09-17 11:30:00,97.87,97.87,97.79,97.82,16491.0,89.1146,89.1146,89.0417,89.0691,16491.0
2015-09-17 11:40:00,97.83,97.91,97.83,97.89,11739.0,89.0782,89.151,89.0782,89.1328,11739.0
2015-09-17 11:50:00,97.89,97.91,97.84,97.86,34114.0,89.1328,89.151,89.0873,89.1055,34114.0
2015-09-17 12:00:00,97.87,97.9,97.81,97.87,40558.0,89.1146,89.1419,89.06,89.1146,40558.0
2015-09-17 12:10:00,97.86,98.02,97.85,97.96,11909.0,89.1055,89.2512,89.0964,89.1965,11909.0
2015-09-17 12:20:00,97.95,98.01,97.95,98.01,22755.0,89.1874,89.2421,89.1874,89.2421,22755.0
2015-09-17 12:30:00,98.01,98.07,97.96,97.96,17740.0,89.2421,89.2967,89.1965,89.1965,17740.0
2015-09-17 12:40:00,97.94,97.96,97.91,97.96,24255.0,89.1783,89.1965,89.151,89.1965,24255.0
2015-09-17 12:50:00,97.99,98.11,97.98,98.06,35083.0,89.2238,89.3331,89.2147,89.2876,35083.0
2015-09-17 13:00:00,98.05,98.05,97.99,97.99,55492.0,89.2785,89.2785,89.2238,89.2238,55492.0
2015-09-17 13:10:00,97.98,98.16,97.97,98.16,37250.0,89.2147,89.3786,89.2056,89.3786,37250.0
2015-09-17 13:20:00,98.16,98.25,98.12,98.14,48821.0,89.3786,89.4606,89.3422,89.3604,48821.0
2015-09-17 13:30:00,98.15,98.24,98.09,98.09,43315.0,89.3695,89.4515,89.3149,89.3149,43315.0
2015-09-17 13:40:00,98.09,98.14,98.04,98.08,95648.0,89.3149,89.3604,89.2694,89.3058,95648.0
2015-09-17 13:50:00,98.08,98.13,98.0,98.0,26223.0,89.3058,89.3513,89.233,89.233,26223.0
2015-09-17 14:00:00,98.09,98.5,97.54,97.93,147257.0,89.3149,89.6882,88.8141,89.1692,147257.0
2015-09-17 14:10:00,97.95,98.5,97.95,98.34,22289.0,89.1874,89.6882,89.1874,89.5425,22289.0
2015-09-17 14:20:00,98.34,98.39,98.15,98.16,37714.0,89.5425,89.5881,89.3695,89.3786,37714.0
2015-09-17 14:30:00,98.15,98.48,98.13,98.36,66209.0,89.3695,89.67,89.3513,89.5607,66209.0
2015-09-17 14:40:00,98.38,99.24,98.37,99.11,87121.0,89.579,90.362,89.5699,90.2437,87121.0
2015-09-17 14:50:00,99.09,99.14,98.89,98.97,35312.0,90.2254,90.271,90.0433,90.1162,35312.0
2015-09-17 15:00:00,98.97,99.08,98.58,98.65,56141.0,90.1162,90.2163,89.7611,89.8248,56141.0
2015-09-17 15:10:00,98.59,98.71,98.18,98.31,75387.0,89.7702,89.8794,89.3969,89.5152,75387.0
2015-09-17 15:20:00,98.31,98.31,97.62,98.14,117468.0,89.5152,89.5152,88.8869,89.3604,117468.0
2015-09-17 15:30:00,98.14,98.34,97.94,98.08,127987.0,89.3604,89.5425,89.1783,89.3058,127987.0
2015-09-17 15:40:00,98.09,98.22,97.99,98.08,73901.0,89.3149,89.4333,89.2238,89.3058,73901.0
2015-09-17 15:50:00,98.06,98.09,97.65,97.83,110384.0,89.2876,89.3149,88.9143,89.0782,110384.0
2015-09-18 09:30:00,96.29,96.96,96.29,96.88,43351.0,87.6759,88.286,87.6759,88.2131,43351.0
2015-09-18 09:40:00,96.91,97.09,96.87,96.88,37346.0,88.2405,88.4044,88.204,88.2131,37346.0
2015-09-18 09:50:00,96.86,96.97,96.75,96.85,34544.0,88.1949,88.2951,88.0948,88.1858,34544.0
2015-09-18 10:00:00,96.88,97.16,96.79,97.07,25553.0,88.2131,88.4681,88.1312,88.3862,25553.0
2015-09-18 10:10:00,97.13,97.27,97.08,97.12,22675.0,88.4408,88.5683,88.3953,88.4317,22675.0
2015-09-18 10:20:00,97.11,97.43,97.03,97.3,124829.0,88.4226,88.7139,88.3497,88.5956,124829.0
2015-09-18 10:30:00,97.3,97.33,97.02,97.03,84449.0,88.5956,88.6229,88.3406,88.3497,84449.0
2015-09-18 10:40:00,97.05,97.12,97.0,97.08,46592.0,88.3679,88.4317,88.3224,88.3953,46592.0
2015-09-18 10:50:00,97.11,97.23,97.07,97.22,43410.0,88.4226,88.5318,88.3862,88.5227,43410.0
2015-09-18 11:00:00,97.2,97.4,97.2,97.31,110864.0,88.5045,88.6866,88.5045,88.6047,110864.0
2015-09-18 11:10:00,97.32,97.33,97.21,97.25,16820.0,88.6138,88.6229,88.5136,88.55,16820.0
2015-09-18 11:20:00,97.29,97.44,97.21,97.21,29228.0,88.5865,88.7231,88.5136,88.5136,29228.0
2015-09-18 11:30:00,97.19,97.32,97.13,97.32,28427.0,88.4954,88.6138,88.4408,88.6138,28427.0
2015-09-18 11:40:00,97.33,97.58,97.23,97.58,26214.0,88.6229,88.8505,88.5318,88.8505,26214.0
2015-09-18 11:50:00,97.57,97.57,97.4,97.44,92490.0,88.8414,88.8414,88.6866,88.7231,92490.0
2015-09-18 12:00:00,97.43,97.43,97.21,97.25,5389.0,88.7139,88.7139,88.5136,88.55,5389.0
2015-09-18 12:10:00,97.22,97.23,97.01,97.1,102050.0,88.5227,88.5318,88.3315,88.4135,102050.0
2015-09-18 12:20:00,97.05,97.05,96.9,97.03,33569.0,88.3679,88.3679,88.2314,88.3497,33569.0
2015-09-18 12:30:00,97.02,97.1,96.94,97.05,16647.0,88.3406,88.4135,88.2678,88.3679,16647.0
2015-09-18 12:40:00,97.04,97.04,96.87,96.98,8439.0,88.3588,88.3588,88.204,88.3042,8439.0
2015-09-18 12:50:00,96.97,97.09,96.97,97.04,35901.0,88.2951,88.4044,88.2951,88.3588,35901.0
2015-09-18 13:00:00,97.03,97.16,96.96,97.11,17352.0,88.3497,88.4681,88.286,88.4226,17352.0
2015-09-18 13:10:00,97.11,97.13,96.98,97.04,42613.0,88.4226,88.4408,88.3042,88.3588,42613.0
2015-09-18 13:20:00,97.02,97.02,96.8,96.9,34614.0,88.3406,88.3406,88.1403,88.2314,34614.0
2015-09-18 13:30:00,96.93,96.97,96.79,96.82,11017.0,88.2587,88.2951,88.1312,88.1585,11017.0
2015-09-18 13:40:00,96.83,96.93,96.82,96.84,19846.0,88.1676,88.2587,88.1585,88.1767,19846.0
2015-09-18 13:50:00,96.79,96.83,96.6,96.63,31597.0,88.1312,88.1676,87.9582,87.9855,31597.0
2015-09-18 14:00:00,96.6,96.83,96.57,96.77,20236.0,87.9582,88.1676,87.9309,88.113,20236.0
2015-09-18 14:10:00,96.78,96.9,96.68,96.84,69991.0,88.1221,88.2314,88.031,88.1767,69991.0
2015-09-18 14:20:00,96.83,97.0,96.82,96.96,64835.0,88.1676,88.3224,88.1585,88.286,64835.0
2015-09-18 14:30:00,96.96,96.97,96.83,96.93,13420.0,88.286,88.2951,88.1676,88.2587,13420.0
2015-09-18 14:40:00,96.97,97.04,96.8,96.8,36457.0,88.2951,88.3588,88.1403,88.1403,36457.0
2015-09-18 14:50:00,96.8,96.94,96.7,96.9,64119.0,88.1403,88.2678,88.0493,88.2314,64119.0
2015-09-18 15:00:00,96.94,96.99,96.66,96.66,46042.0,88.2678,88.3133,88.0128,88.0128,46042.0
2015-09-18 15:10:00,96.66,96.79,96.59,96.64,39137.0,88.0128,88.1312,87.9491,87.9946,39137.0
2015-09-18 15:20:00,96.65,96.69,96.53,96.62,51018.0,88.0037,88.0401,87.8945,87.9764,51018.0
2015-09-18 15:30:00,96.61,96.63,96.5,96.53,86735.0,87.9673,87.9855,87.8671,87.8945,86735.0
2015-09-18 15:40:00,96.53,96.53,96.35,96.41,73454.0,87.8945,87.8945,87.7306,87.7852,73454.0
2015-09-18 15:50:00,96.42,96.6,96.36,96.56,146239.0,87.7943,87.9582,87.7397,87.9218,146239.0
2015-09-21 09:30:00,97.09,97.24,96.92,97.03,34589.0,88.4044,88.5409,88.2496,88.3497,34589.0
2015-09-21 09:40:00,97.08,97.28,97.05,97.26,9568.0,88.3953,88.5774,88.3679,88.5592,9568.0
2015-09-21 09:50:00,97.27,97.36,97.14,97.14,6725.0,88.5683,88.6502,88.4499,88.4499,6725.0
2015-09-21 10:00:00,97.17,97.26,97.13,97.23,7895.0,88.4772,88.5592,88.4408,88.5318,7895.0
2015-09-21 10:10:00,97.25,97.28,97.13,97.25,7254.0,88.55,88.5774,88.4408,88.55,7254.0
2015-09-21 10:20:00,97.28,97.37,97.27,97.3,7064.0,88.5774,88.6593,88.5683,88.5956,7064.0
2015-09-21 10:30:00,97.31,97.64,97.31,97.59,33335.0,88.6047,88.9052,88.6047,88.8596,33335.0
2015-09-21 10:40:00,97.61,97.62,97.51,97.53,24039.0,88.8778,88.8869,88.7868,88.805,24039.0
2015-09-21 10:50:00,97.59,97.6,97.47,97.47,7890.0,88.8596,88.8687,88.7504,88.7504,7890.0
2015-09-21 11:00:00,97.49,97.52,97.45,97.47,20557.0,88.7686,88.7959,88.7322,88.7504,20557.0
2015-09-21 11:10:00,97.46,97.53,97.45,97.53,10810.0,88.7413,88.805,88.7322,88.805,10810.0
2015-09-21 11:20:00,97.54,97.55,97.4,97.41,18807.0,88.8141,88.8232,88.6866,88.6957,18807.0
2015-09-21 11:30:00,97.4,97.42,97.08,97.1,72877.0,88.6866,88.7048,88.3953,88.4135,72877.0
2015-09-21 11:40:00,97.1,97.15,97.02,97.07,8699.0,88.4135,88.459,88.3406,88.3862,8699.0
2015-09-21 11:50:00,97.04,97.05,96.9,96.95,46918.0,88.3588,88.3679,88.2314,88.2769,46918.0
2015-09-21 12:00:00,96.94,96.94,96.6,96.68,88780.0,88.2678,88.2678,87.9582,88.031,88780.0
2015-09-21 12:10:00,96.65,96.77,96.64,96.68,64692.0,88.0037,88.113,87.9946,88.031,64692.0
2015-09-21 12:20:00,96.67,96.76,96.67,96.72,11244.0,88.0219,88.1039,88.0219,88.0675,11244.0
2015-09-21 12:30:00,96.71,96.71,96.48,96.58,14898.0,88.0584,88.0584,87.8489,87.94,14898.0
2015-09-21 12:40:00,96.57,96.63,96.48,96.51,25225.0,87.9309,87.9855,87.8489,87.8762,25225.0
2015-09-21 12:50:00,96.48,96.5,96.17,96.31,55991.0,87.8489,87.8671,87.5667,87.6941,55991.0
2015-09-21 13:00:00,96.23,96.44,96.23,96.43,17399.0,87.6213,87.8125,87.6213,87.8034,17399.0
2015-09-21 13:10:00,96.41,96.63,96.35,96.59,64604.0,87.7852,87.9855,87.7306,87.9491,64604.0
2015-09-21 13:20:00,96.59,96.74,96.57,96.68,31870.0,87.9491,88.0857,87.9309,88.031,31870.0
2015-09-21 13:30:00,96.69,96.81,96.63,96.8,54353.0,88.0401,88.1494,87.9855,88.1403,54353.0
2015-09-21 13:40:00,96.78,96.87,96.7,96.7,10118.0,88.1221,88.204,88.0493,88.0493,10118.0
2015-09-21 13:50:00,96.69,96.71,96.57,96.61,134024.0,88.0401,88.0584,87.9309,87.9673,134024.0
2015-09-21 14:00:00,96.59,96.73,96.58,96.63,127399.0,87.9491,88.0766,87.94,87.9855,127399.0
2015-09-21 14:10:00,96.63,96.63,96.48,96.54,19334.0,87.9855,87.9855,87.8489,87.9036,19334.0
2015-09-21 14:20:00,96.57,96.68,96.57,96.6,19120.0,87.9309,88.031,87.9309,87.9582,19120.0
2015-09-21 14:30:00,96.61,96.79,96.55,96.78,10018.0,87.9673,88.1312,87.9127,88.1221,10018.0
2015-09-21 14:40:00,96.79,96.89,96.71,96.89,64180.0,88.1312,88.2223,88.0584,88.2223,64180.0
2015-09-21 14:50:00,96.89,97.05,96.89,96.97,46129.0,88.2223,88.3679,88.2223,88.2951,46129.0
2015-09-21 15:00:00,96.98,97.02,96.9,97.0,29359.0,88.3042,88.3406,88.2314,88.3224,29359.0
2015-09-21 15:10:00,97.01,97.04,96.92,96.97,20367.0,88.3315,88.3588,88.2496,88.2951,20367.0
2015-09-21 15:20:00,96.96,96.97,96.82,96.92,34300.0,88.286,88.2951,88.1585,88.2496,34300.0
2015-09-21 15:30:00,96.93,96.97,96.58,96.61,49794.0,88.2587,88.2951,87.94,87.9673,49794.0
2015-09-21 15:40:00,96.58,96.78,96.57,96.72,216053.0,87.94,88.1221,87.9309,88.0675,216053.0
2015-09-21 15:50:00,96.65,96.84,96.63,96.84,147470.0,88.0037,88.1767,87.9855,88.1767,147470.0
2015-09-22 09:30:00,95.53,95.82,95.48,95.77,41857.0,86.9839,87.248,86.9384,87.2024,41857.0
2015-09-22 09:40:00,95.78,95.85,95.61,95.61,10028.0,87.2116,87.2753,87.0568,87.0568,10028.0
2015-09-22 09:50:00,95.62,95.67,95.52,95.62,18920.0,87.0659,87.1114,86.9748,87.0659,18920.0
2015-09-22 10:00:00,95.67,95.84,95.59,95.67,35718.0,87.1114,87.2662,87.0386,87.1114,35718.0
2015-09-22 10:10:00,95.62,95.62,95.49,95.52,17611.0,87.0659,87.0659,86.9475,86.9748,17611.0
2015-09-22 10:20:00,95.5,95.5,95.4,95.46,33182.0,86.9566,86.9566,86.8655,86.9202,33182.0
2015-09-22 10:30:00,95.45,95.45,95.16,95.22,77337.0,86.9111,86.9111,86.647,86.7017,77337.0
2015-09-22 10:40:00,95.21,95.21,95.04,95.05,25283.0,86.6925,86.6925,86.5378,86.5469,25283.0
2015-09-22 10:50:00,95.07,95.23,95.05,95.19,15010.0,86.5651,86.7108,86.5469,86.6743,15010.0
2015-09-22 11:00:00,95.16,95.27,95.12,95.15,23404.0,86.647,86.7472,86.6106,86.6379,23404.0
2015-09-22 11:10:00,95.15,95.3,95.15,95.25,38287.0,86.6379,86.7745,86.6379,86.729,38287.0
2015-09-22 11:20:00,95.26,95.26,95.07,95.08,15954.0,86.7381,86.7381,86.5651,86.5742,15954.0
2015-09-22 11:30:00,95.07,95.19,95.05,95.09,12019.0,86.5651,86.6743,86.5469,86.5833,12019.0
2015-09-22 11:40:00,95.06,95.08,94.98,95.08,9952.0,86.556,86.5742,86.4831,86.5742,9952.0
2015-09-22 11:50:00,95.09,95.18,95.07,95.14,11775.0,86.5833,86.6652,86.5651,86.6288,11775.0
2015-09-22 12:00:00,95.1,95.33,95.0,95.33,39891.0,86.5924,86.8018,86.5013,86.8018,39891.0
2015-09-22 12:10:00,95.33,95.39,95.23,95.3,20901.0,86.8018,86.8564,86.7108,86.7745,20901.0
2015-09-22 12:20:00,95.3,95.36,95.16,95.25,14969.0,86.7745,86.8291,86.647,86.729,14969.0
2015-09-22 12:30:00,95.25,95.26,95.15,95.26,82811.0,86.729,86.7381,86.6379,86.7381,82811.0
2015-09-22 12:40:00,95.25,95.31,95.09,95.1,27213.0,86.729,86.7836,86.5833,86.5924,27213.0
2015-09-22 12:50:00,95.08,95.08,94.93,94.94,7451.0,86.5742,86.5742,86.4376,86.4467,7451.0
2015-09-22 13:00:00,94.92,95.19,94.91,95.03,27081.0,86.4285,86.6743,86.4194,86.5286,27081.0
2015-09-22 13:10:00,95.11,95.14,95.0,95.08,12821.0,86.6015,86.6288,86.5013,86.5742,12821.0
2015-09-22 13:20:00,95.08,95.11,94.85,94.87,21499.0,86.5742,86.6015,86.3648,86.383,21499.0
2015-09-22 13:30:00,94.86,95.02,94.85,94.98,12497.0,86.3739,86.5195,86.3648,86.4831,12497.0
2015-09-22 13:40:00,95.01,95.14,94.98,95.07,28465.0,86.5104,86.6288,86.4831,86.5651,28465.0
2015-09-22 13:50:00,95.04,95.11,94.98,95.09,36636.0,86.5378,86.6015,86.4831,86.5833,36636.0
2015-09-22 14:00:00,95.09,95.2,94.98,95.06,45288.0,86.5833,86.6834,86.4831,86.556,45288.0
2015-09-22 14:10:00,95.04,95.14,94.98,95.11,53444.0,86.5378,86.6288,86.4831,86.6015,53444.0
2015-09-22 14:20:00,95.12,95.18,95.03,95.17,33319.0,86.6106,86.6652,86.5286,86.6561,33319.0
2015-09-22 14:30:00,95.18,95.34,95.15,95.29,26655.0,86.6652,86.8109,86.6379,86.7654,26655.0
2015-09-22 14:40:00,95.29,95.3,95.09,95.12,37479.0,86.7654,86.7745,86.5833,86.6106,37479.0
2015-09-22 14:50:00,95.12,95.35,95.12,95.33,53034.0,86.6106,86.82,86.6106,86.8018,53034.0
2015-09-22 15:00:00,95.32,95.38,95.24,95.27,14615.0,86.7927,86.8473,86.7199,86.7472,14615.0
2015-09-22 15:10:00,95.27,95.3,95.18,95.24,25433.0,86.7472,86.7745,86.6652,86.7199,25433.0
2015-09-22 15:20:00,95.25,95.5,95.23,95.48,33009.0,86.729,86.9566,86.7108,86.9384,33009.0
2015-09-22 15:30:00,95.5,95.69,95.49,95.66,46372.0,86.9566,87.1296,86.9475,87.1023,46372.0
2015-09-22 15:40:00,95.71,95.71,95.54,95.58,72409.0,87.1478,87.1478,86.993,87.0294,72409.0
2015-09-22 15:50:00,95.57,95.7,95.48,95.57,37475.0,87.0203,87.1387,86.9384,87.0203,37475.0
2015-09-23 09:30:00,95.62,95.81,95.46,95.46,31779.0,87.0659,87.2389,86.9202,86.9202,31779.0
2015-09-23 09:40:00,95.5,95.56,95.31,95.33,1009183.0,86.9566,87.0112,86.7836,86.8018,1009183.0
2015-09-23 09:50:00,95.31,95.47,95.27,95.45,14978.0,86.7836,86.9293,86.7472,86.9111,14978.0
2015-09-23 10:00:00,95.44,95.66,95.44,95.5,62506.0,86.902,87.1023,86.902,86.9566,62506.0
2015-09-23 10:10:00,95.46,95.62,95.43,95.61,86532.0,86.9202,87.0659,86.8929,87.0568,86532.0
2015-09-23 10:20:00,95.64,95.73,95.56,95.69,38439.0,87.0841,87.166,87.0112,87.1296,38439.0
2015-09-23 10:30:00,95.7,95.81,95.64,95.64,127989.0,87.1387,87.2389,87.0841,87.0841,127989.0
2015-09-23 10:40:00,95.64,95.73,95.62,95.72,551815.0,87.0841,87.166,87.0659,87.1569,551815.0
2015-09-23 10:50:00,95.75,95.87,95.75,95.79,26448.0,87.1842,87.2935,87.1842,87.2207,26448.0
2015-09-23 11:00:00,95.8,95.82,95.72,95.77,683835.0,87.2298,87.248,87.1569,87.2024,683835.0
2015-09-23 11:10:00,95.77,95.78,95.5,95.55,84041.0,87.2024,87.2116,86.9566,87.0021,84041.0
2015-09-23 11:20:00,95.54,95.56,95.4,95.43,39480.0,86.993,87.0112,86.8655,86.8929,39480.0
2015-09-23 11:30:00,95.43,95.44,95.35,95.4,6998.0,86.8929,86.902,86.82,86.8655,6998.0
2015-09-23 11:40:00,95.44,95.44,95.23,95.26,13014.0,86.902,86.902,86.7108,86.7381,13014.0
2015-09-23 11:50:00,95.27,95.29,95.15,95.25,19560.0,86.7472,86.7654,86.6379,86.729,19560.0
2015-09-23 12:00:00,95.26,95.26,95.09,95.11,34619.0,86.7381,86.7381,86.5833,86.6015,34619.0
2015-09-23 12:10:00,95.12,95.21,95.11,95.21,18118.0,86.6106,86.6925,86.6015,86.6925,18118.0
2015-09-23 12:20:00,95.2,95.24,95.1,95.23,13102.0,86.6834,86.7199,86.5924,86.7108,13102.0
2015-09-23 12:30:00,95.22,95.27,95.19,95.2,10424.0,86.7017,86.7472,86.6743,86.6834,10424.0
2015-09-23 12:40:00,95.21,95.26,95.19,95.22,9098.0,86.6925,86.7381,86.6743,86.7017,9098.0
2015-09-23 12:50:00,95.23,95.38,95.23,95.36,13448.0,86.7108,86.8473,86.7108,86.8291,13448.0
2015-09-23 13:00:00,95.37,95.49,95.35,95.47,10749.0,86.8382,86.9475,86.82,86.9293,10749.0
2015-09-23 13:10:00,95.48,95.48,95.41,95.43,34792.0,86.9384,86.9384,86.8747,86.8929,34792.0
2015-09-23 13:20:00,95.44,95.45,95.22,95.24,17039.0,86.902,86.9111,86.7017,86.7199,17039.0
2015-09-23 13:30:00,95.24,95.35,95.24,95.35,23017.0,86.7199,86.82,86.7199,86.82,23017.0
2015-09-23 13:40:00,95.35,95.62,95.32,95.58,61817.0,86.82,87.0659,86.7927,87.0294,61817.0
2015-09-23 13:50:00,95.57,95.57,95.47,95.48,15089.0,87.0203,87.0203,86.9293,86.9384,15089.0
2015-09-23 14:00:00,95.52,95.76,95.49,95.67,54054.0,86.9748,87.1933,86.9475,87.1114,54054.0
2015-09-23 14:10:00,95.7,95.72,95.61,95.62,9070.0,87.1387,87.1569,87.0568,87.0659,9070.0
2015-09-23 14:20:00,95.6,95.62,95.51,95.51,26173.0,87.0477,87.0659,86.9657,86.9657,26173.0
2015-09-23 14:30:00,95.5,95.63,95.39,95.39,30358.0,86.9566,87.075,86.8564,86.8564,30358.0
2015-09-23 14:40:00,95.39,95.43,95.32,95.42,19688.0,86.8564,86.8929,86.7927,86.8838,19688.0
2015-09-23 14:50:00,95.43,95.44,95.29,95.34,33122.0,86.8929,86.902,86.7654,86.8109,33122.0
2015-09-23 15:00:00,95.32,95.47,95.29,95.41,21242.0,86.7927,86.9293,86.7654,86.8747,21242.0
2015-09-23 15:10:00,95.44,95.45,95.24,95.37,20408.0,86.902,86.9111,86.7199,86.8382,20408.0
2015-09-23 15:20:00,95.39,95.43,95.29,95.38,15846.0,86.8564,86.8929,86.7654,86.8473,15846.0
2015-09-23 15:30:00,95.42,95.46,95.3,95.46,265124.0,86.8838,86.9202,86.7745,86.9202,265124.0
2015-09-23 15:40:00,95.45,95.54,95.44,95.54,23873.0,86.9111,86.993,86.902,86.993,23873.0
2015-09-23 15:50:00,95.54,95.57,95.4,95.4,315349.0,86.993,87.0203,86.8655,86.8655,315349.0
2015-09-24 09:30:00,94.68,94.91,94.55,94.63,46628.0,86.21,86.4194,86.0916,86.1644,46628.0
2015-09-24 09:40:00,94.59,94.59,94.15,94.15,31425.0,86.128,86.128,85.7274,85.7274,31425.0
2015-09-24 09:50:00,94.16,94.28,94.11,94.25,22070.0,85.7365,85.8457,85.691,85.8184,22070.0
2015-09-24 10:00:00,94.28,94.4,94.2,94.33,48233.0,85.8457,85.955,85.7729,85.8913,48233.0
2015-09-24 10:10:00,94.34,94.44,94.24,94.34,37539.0,85.9004,85.9914,85.8093,85.9004,37539.0
2015-09-24 10:20:00,94.35,94.35,94.05,94.06,88930.0,85.9095,85.9095,85.6363,85.6454,88930.0
2015-09-24 10:30:00,94.05,94.21,93.99,94.05,24516.0,85.6363,85.782,85.5817,85.6363,24516.0
2015-09-24 10:40:00,94.03,94.04,93.87,93.98,32524.0,85.6181,85.6272,85.4724,85.5726,32524.0
2015-09-24 10:50:00,93.98,94.04,93.88,93.92,26152.0,85.5726,85.6272,85.4815,85.5179,26152.0
2015-09-24 11:00:00,93.92,93.96,93.77,93.93,60538.0,85.5179,85.5544,85.3814,85.5271,60538.0
2015-09-24 11:10:00,93.94,93.98,93.82,93.96,44022.0,85.5362,85.5726,85.4269,85.5544,44022.0
2015-09-24 11:20:00,93.98,94.02,93.84,93.84,22328.0,85.5726,85.609,85.4451,85.4451,22328.0
2015-09-24 11:30:00,93.85,94.06,93.84,94.02,39501.0,85.4542,85.6454,85.4451,85.609,39501.0
2015-09-24 11:40:00,94.01,94.08,93.95,93.97,24183.0,85.5999,85.6636,85.5453,85.5635,24183.0
2015-09-24 11:50:00,93.97,94.15,93.92,94.13,40424.0,85.5635,85.7274,85.5179,85.7092,40424.0
2015-09-24 12:00:00,94.12,94.24,94.07,94.14,20489.0,85.7001,85.8093,85.6545,85.7183,20489.0
2015-09-24 12:10:00,94.17,94.17,94.1,94.16,15671.0,85.7456,85.7456,85.6818,85.7365,15671.0
2015-09-24 12:20:00,94.17,94.29,94.17,94.29,26397.0,85.7456,85.8548,85.7456,85.8548,26397.0
2015-09-24 12:30:00,94.3,94.52,94.3,94.4,28996.0,85.864,86.0643,85.864,85.955,28996.0
2015-09-24 12:40:00,94.41,94.45,94.26,94.28,28352.0,85.9641,86.0005,85.8275,85.8457,28352.0
2015-09-24 12:50:00,94.31,94.31,94.13,94.14,10187.0,85.8731,85.8731,85.7092,85.7183,10187.0
2015-09-24 13:00:00,94.13,94.17,94.04,94.13,35002.0,85.7092,85.7456,85.6272,85.7092,35002.0
2015-09-24 13:10:00,94.12,94.23,94.09,94.09,26858.0,85.7001,85.8002,85.6727,85.6727,26858.0
2015-09-24 13:20:00,94.08,94.1,93.97,94.06,47416.0,85.6636,85.6818,85.5635,85.6454,47416.0
2015-09-24 13:30:00,94.1,94.1,94.0,94.06,48712.0,85.6818,85.6818,85.5908,85.6454,48712.0
2015-09-24 13:40:00,94.05,94.27,94.03,94.27,24822.0,85.6363,85.8366,85.6181,85.8366,24822.0
2015-09-24 13:50:00,94.28,94.32,94.18,94.21,13868.0,85.8457,85.8822,85.7547,85.782,13868.0
2015-09-24 14:00:00,94.21,94.26,94.14,94.22,34143.0,85.782,85.8275,85.7183,85.7911,34143.0
2015-09-24 14:10:00,94.26,94.43,94.22,94.42,38280.0,85.8275,85.9823,85.7911,85.9732,38280.0
2015-09-24 14:20:00,94.43,94.63,94.42,94.56,70981.0,85.9823,86.1644,85.9732,86.1007,70981.0
2015-09-24 14:30:00,94.58,94.59,94.46,94.58,35708.0,86.1189,86.128,86.0096,86.1189,35708.0
2015-09-24 14:40:00,94.58,94.94,94.46,94.93,71433.0,86.1189,86.4467,86.0096,86.4376,71433.0
2015-09-24 14:50:00,94.94,95.15,94.89,94.98,71227.0,86.4467,86.6379,86.4012,86.4831,71227.0
2015-09-24 15:00:00,94.97,95.06,94.63,94.66,93266.0,86.474,86.556,86.1644,86.1917,93266.0
2015-09-24 15:10:00,94.66,94.93,94.58,94.92,79163.0,86.1917,86.4376,86.1189,86.4285,79163.0
2015-09-24 15:20:00,95.0,95.12,94.88,95.04,73682.0,86.5013,86.6106,86.3921,86.5378,73682.0
2015-09-24 15:30:00,95.03,95.09,94.81,94.85,46179.0,86.5286,86.5833,86.3283,86.3648,46179.0
2015-09-24 15:40:00,94.84,95.04,94.84,94.96,58038.0,86.3556,86.5378,86.3556,86.4649,58038.0
2015-09-24 15:50:00,94.95,95.06,94.76,94.94,80424.0,86.4558,86.556,86.2828,86.4467,80424.0
2015-09-25 09:30:00,95.56,95.69,95.15,95.15,60083.0,87.2971,87.4158,86.9225,86.9225,60083.0
2015-09-25 09:40:00,95.18,95.35,95.18,95.32,205026.0,86.9499,87.1052,86.9499,87.0778,205026.0
2015-09-25 09:50:00,95.41,95.46,95.33,95.34,15440.0,87.16,87.2057,87.087,87.0961,15440.0
2015-09-25 10:00:00,95.3,95.37,95.06,95.15,19402.0,87.0596,87.1235,86.8403,86.9225,19402.0
2015-09-25 10:10:00,95.04,95.17,95.0,95.06,18270.0,86.822,86.9408,86.7855,86.8403,18270.0
2015-09-25 10:20:00,95.12,95.16,94.96,95.02,20252.0,86.8951,86.9317,86.749,86.8038,20252.0
2015-09-25 10:30:00,95.02,95.2,94.96,95.17,22942.0,86.8038,86.9682,86.749,86.9408,22942.0
2015-09-25 10:40:00,95.14,95.24,95.11,95.22,24820.0,86.9134,87.0047,86.886,86.9865,24820.0
2015-09-25 10:50:00,95.28,95.41,95.26,95.4,25258.0,87.0413,87.16,87.023,87.1509,25258.0
2015-09-25 11:00:00,95.37,95.37,95.3,95.34,5852.0,87.1235,87.1235,87.0596,87.0961,5852.0
2015-09-25 11:10:00,95.37,95.41,95.27,95.28,20591.0,87.1235,87.16,87.0321,87.0413,20591.0
2015-09-25 11:20:00,95.26,95.36,95.22,95.36,23848.0,87.023,87.1144,86.9865,87.1144,23848.0
2015-09-25 11:30:00,95.31,95.31,95.11,95.13,11078.0,87.0687,87.0687,86.886,86.9043,11078.0
2015-09-25 11:40:00,95.09,95.2,95.07,95.17,22918.0,86.8677,86.9682,86.8494,86.9408,22918.0
2015-09-25 11:50:00,95.16,95.24,95.16,95.22,7843.0,86.9317,87.0047,86.9317,86.9865,7843.0
2015-09-25 12:00:00,95.2,95.2,95.12,95.14,25698.0,86.9682,86.9682,86.8951,86.9134,25698.0
2015-09-25 12:10:00,95.13,95.21,94.99,95.01,39845.0,86.9043,86.9773,86.7764,86.7946,39845.0
2015-09-25 12:20:00,94.96,95.07,94.94,95.04,8626.0,86.749,86.8494,86.7307,86.822,8626.0
2015-09-25 12:30:00,95.05,95.11,95.04,95.05,36542.0,86.8312,86.886,86.822,86.8312,36542.0
2015-09-25 12:40:00,95.04,95.2,95.03,95.16,41226.0,86.822,86.9682,86.8129,86.9317,41226.0
2015-09-25 12:50:00,95.13,95.24,95.11,95.2,15347.0,86.9043,87.0047,86.886,86.9682,15347.0
2015-09-25 13:00:00,95.24,95.4,95.23,95.39,17532.0,87.0047,87.1509,86.9956,87.1418,17532.0
2015-09-25 13:10:00,95.37,95.43,95.36,95.37,5003.0,87.1235,87.1783,87.1144,87.1235,5003.0
2015-09-25 13:20:00,95.36,95.36,95.2,95.22,47738.0,87.1144,87.1144,86.9682,86.9865,47738.0
2015-09-25 13:30:00,95.21,95.23,95.11,95.17,75355.0,86.9773,86.9956,86.886,86.9408,75355.0
2015-09-25 13:40:00,95.17,95.18,95.05,95.17,13105.0,86.9408,86.9499,86.8312,86.9408,13105.0
2015-09-25 13:50:00,95.19,95.21,95.1,95.12,14493.0,86.9591,86.9773,86.8768,86.8951,14493.0
2015-09-25 14:00:00,95.11,95.21,95.11,95.15,17545.0,86.886,86.9773,86.886,86.9225,17545.0
2015-09-25 14:10:00,95.15,95.15,94.72,94.72,29882.0,86.9225,86.9225,86.5297,86.5297,29882.0
2015-09-25 14:20:00,94.68,94.73,94.46,94.47,19166.0,86.4932,86.5388,86.2922,86.3013,19166.0
2015-09-25 14:30:00,94.47,94.59,94.34,94.42,33595.0,86.3013,86.4109,86.1826,86.2556,33595.0
2015-09-25 14:40:00,94.42,94.44,93.98,93.98,85685.0,86.2556,86.2739,85.8537,85.8537,85685.0
2015-09-25 14:50:00,94.04,94.29,93.91,94.28,86464.0,85.9085,86.1369,85.7897,86.1277,86464.0
2015-09-25 15:00:00,94.3,94.3,93.79,93.82,72805.0,86.146,86.146,85.6801,85.7075,72805.0
2015-09-25 15:10:00,93.81,93.84,93.63,93.75,28846.0,85.6984,85.7258,85.534,85.6436,28846.0
2015-09-25 15:20:00,93.75,94.15,93.74,94.05,43262.0,85.6436,86.009,85.6344,85.9176,43262.0
2015-09-25 15:30:00,94.02,94.27,93.99,94.08,34022.0,85.8902,86.1186,85.8628,85.945,34022.0
2015-09-25 15:40:00,94.09,94.36,94.03,94.3,49809.0,85.9542,86.2008,85.8994,86.146,49809.0
2015-09-25 15:50:00,94.29,94.29,94.09,94.17,137746.0,86.1369,86.1369,85.9542,86.0273,137746.0
2015-09-28 09:30:00,93.73,93.76,93.34,93.53,26177.0,85.6253,85.6527,85.269,85.4426,26177.0
2015-09-28 09:40:00,93.53,93.62,93.22,93.22,13828.0,85.4426,85.5248,85.1594,85.1594,13828.0
2015-09-28 09:50:00,93.24,93.3,93.0,93.0,42022.0,85.1777,85.2325,84.9584,84.9584,42022.0
2015-09-28 10:00:00,92.94,93.01,92.73,92.73,11266.0,84.9036,84.9676,84.7118,84.7118,11266.0
2015-09-28 10:10:00,92.71,92.71,92.6,92.67,11022.0,84.6935,84.6935,84.593,84.657,11022.0
2015-09-28 10:20:00,92.65,92.88,92.59,92.87,37286.0,84.6387,84.8488,84.5839,84.8397,37286.0
2015-09-28 10:30:00,92.86,92.87,92.57,92.69,52139.0,84.8305,84.8397,84.5656,84.6752,52139.0
2015-09-28 10:40:00,92.67,92.78,92.58,92.68,26288.0,84.657,84.7575,84.5747,84.6661,26288.0
2015-09-28 10:50:00,92.61,92.88,92.56,92.88,25843.0,84.6022,84.8488,84.5565,84.8488,25843.0
2015-09-28 11:00:00,92.86,93.1,92.86,92.91,254532.0,84.8305,85.0498,84.8305,84.8762,254532.0
2015-09-28 11:10:00,92.92,92.93,92.67,92.67,46461.0,84.8853,84.8945,84.657,84.657,46461.0
2015-09-28 11:20:00,92.7,92.75,92.37,92.39,35050.0,84.6844,84.73,84.3829,84.4012,35050.0
2015-09-28 11:30:00,92.39,92.48,92.32,92.45,21818.0,84.4012,84.4834,84.3372,84.456,21818.0
2015-09-28 11:40:00,92.38,92.49,92.31,92.38,18626.0,84.392,84.4925,84.3281,84.392,18626.0
2015-09-28 11:50:00,92.35,92.46,92.3,92.3,16712.0,84.3646,84.4651,84.319,84.319,16712.0
2015-09-28 12:00:00,92.3,92.35,92.16,92.2,31277.0,84.319,84.3646,84.1911,84.2276,31277.0
2015-09-28 12:10:00,92.21,92.23,92.11,92.17,15792.0,84.2367,84.255,84.1454,84.2002,15792.0
2015-09-28 12:20:00,92.14,92.31,92.1,92.24,134628.0,84.1728,84.3281,84.1363,84.2641,134628.0
2015-09-28 12:30:00,92.23,92.23,92.04,92.1,28201.0,84.255,84.255,84.0814,84.1363,28201.0
2015-09-28 12:40:00,92.09,92.16,91.91,91.98,40553.0,84.1271,84.1911,83.9627,84.0266,40553.0
2015-09-28 12:50:00,91.91,92.01,91.85,91.9,25606.0,83.9627,84.054,83.9079,83.9535,25606.0
2015-09-28 13:00:00,91.85,92.15,91.83,92.14,24311.0,83.9079,84.1819,83.8896,84.1728,24311.0
2015-09-28 13:10:00,92.12,92.12,91.81,91.89,65392.0,84.1545,84.1545,83.8713,83.9444,65392.0
2015-09-28 13:20:00,91.88,91.95,91.75,91.8,21914.0,83.9353,83.9992,83.8165,83.8622,21914.0
2015-09-28 13:30:00,91.79,92.04,91.76,92.04,36564.0,83.8531,84.0814,83.8257,84.0814,36564.0
2015-09-28 13:40:00,92.02,92.07,91.85,91.86,83128.0,84.0632,84.1088,83.9079,83.917,83128.0
2015-09-28 13:50:00,91.86,91.88,91.6,91.6,51434.0,83.917,83.9353,83.6795,83.6795,51434.0
2015-09-28 14:00:00,91.63,91.64,91.44,91.59,30646.0,83.7069,83.716,83.5333,83.6703,30646.0
2015-09-28 14:10:00,91.57,91.58,91.29,91.32,32337.0,83.6521,83.6612,83.3963,83.4237,32337.0
2015-09-28 14:20:00,91.3,91.6,91.26,91.6,39254.0,83.4054,83.6795,83.3689,83.6795,39254.0
2015-09-28 14:30:00,91.59,91.79,91.52,91.79,19930.0,83.6703,83.8531,83.6064,83.8531,19930.0
2015-09-28 14:40:00,91.74,91.91,91.71,91.74,42819.0,83.8074,83.9627,83.78,83.8074,42819.0
2015-09-28 14:50:00,91.75,91.76,91.49,91.57,79252.0,83.8165,83.8257,83.579,83.6521,79252.0
2015-09-28 15:00:00,91.57,91.64,91.44,91.45,149068.0,83.6521,83.716,83.5333,83.5425,149068.0
2015-09-28 15:10:00,91.44,91.54,91.32,91.54,24810.0,83.5333,83.6247,83.4237,83.6247,24810.0
2015-09-28 15:20:00,91.58,91.6,91.36,91.4,45198.0,83.6612,83.6795,83.4602,83.4968,45198.0
2015-09-28 15:30:00,91.38,91.78,91.38,91.68,68717.0,83.4785,83.8439,83.4785,83.7526,68717.0
2015-09-28 15:40:00,91.71,91.85,91.65,91.75,46346.0,83.78,83.9079,83.7252,83.8165,46346.0
2015-09-28 15:50:00,91.74,91.81,91.45,91.47,210034.0,83.8074,83.8713,83.5425,83.5607,210034.0
2015-09-29 09:30:00,91.62,91.77,91.42,91.49,47707.0,83.6978,83.8348,83.515,83.579,47707.0
2015-09-29 09:40:00,91.34,91.37,91.11,91.11,68771.0,83.442,83.4694,83.2319,83.2319,68771.0
2015-09-29 09:50:00,91.09,91.83,91.06,91.82,31879.0,83.2136,83.8896,83.1862,83.8805,31879.0
2015-09-29 10:00:00,91.98,91.98,91.63,91.63,49747.0,84.0266,84.0266,83.7069,83.7069,49747.0
2015-09-29 10:10:00,91.68,92.23,91.68,92.14,59303.0,83.7526,84.255,83.7526,84.1728,59303.0
2015-09-29 10:20:00,92.13,92.37,92.06,92.36,46825.0,84.1637,84.3829,84.0997,84.3738,46825.0
2015-09-29 10:30:00,92.39,92.43,92.27,92.3,200448.0,84.4012,84.4377,84.2916,84.319,200448.0
2015-09-29 10:40:00,92.26,92.27,91.85,91.85,28611.0,84.2824,84.2916,83.9079,83.9079,28611.0
2015-09-29 10:50:00,91.84,92.03,91.8,92.0,42165.0,83.8987,84.0723,83.8622,84.0449,42165.0
2015-09-29 11:00:00,92.01,92.19,91.96,92.02,53733.0,84.054,84.2185,84.0084,84.0632,53733.0
2015-09-29 11:10:00,92.03,92.05,91.66,91.66,44897.0,84.0723,84.0906,83.7343,83.7343,44897.0
2015-09-29 11:20:00,91.68,91.87,91.57,91.83,19358.0,83.7526,83.9261,83.6521,83.8896,19358.0
2015-09-29 11:30:00,91.82,91.82,91.56,91.78,26142.0,83.8805,83.8805,83.6429,83.8439,26142.0
2015-09-29 11:40:00,91.8,91.9,91.67,91.89,35288.0,83.8622,83.9535,83.7434,83.9444,35288.0
2015-09-29 11:50:00,91.86,92.03,91.74,91.74,94273.0,83.917,84.0723,83.8074,83.8074,94273.0
2015-09-29 12:00:00,91.73,91.81,91.57,91.59,103383.0,83.7982,83.8713,83.6521,83.6703,103383.0
2015-09-29 12:10:00,91.54,91.59,91.39,91.48,70694.0,83.6247,83.6703,83.4876,83.5699,70694.0
2015-09-29 12:20:00,91.46,91.7,91.43,91.65,100667.0,83.5516,83.7708,83.5242,83.7252,100667.0
2015-09-29 12:30:00,91.61,91.69,91.49,91.5,37489.0,83.6886,83.7617,83.579,83.5881,37489.0
2015-09-29 12:40:00,91.46,91.53,91.31,91.41,26389.0,83.5516,83.6155,83.4146,83.5059,26389.0
2015-09-29 12:50:00,91.42,91.45,91.25,91.26,43947.0,83.515,83.5425,83.3597,83.3689,43947.0
2015-09-29 13:00:00,91.27,91.54,91.27,91.44,106131.0,83.378,83.6247,83.378,83.5333,106131.0
2015-09-29 13:10:00,91.4,91.68,91.4,91.67,29556.0,83.4968,83.7526,83.4968,83.7434,29556.0
2015-09-29 13:20:00,91.65,91.79,91.64,91.72,17382.0,83.7252,83.8531,83.716,83.7891,17382.0
2015-09-29 13:30:00,91.76,91.86,91.68,91.74,18788.0,83.8257,83.917,83.7526,83.8074,18788.0
2015-09-29 13:40:00,91.78,91.9,91.75,91.75,53309.0,83.8439,83.9535,83.8165,83.8165,53309.0
2015-09-29 13:50:00,91.76,91.8,91.62,91.79,32388.0,83.8257,83.8622,83.6978,83.8531,32388.0
2015-09-29 14:00:00,91.8,91.81,91.51,91.55,45001.0,83.8622,83.8713,83.5973,83.6338,45001.0
2015-09-29 14:10:00,91.57,91.6,91.45,91.53,38589.0,83.6521,83.6795,83.5425,83.6155,38589.0
2015-09-29 14:20:00,91.54,91.72,91.45,91.68,50737.0,83.6247,83.7891,83.5425,83.7526,50737.0
2015-09-29 14:30:00,91.67,91.72,91.47,91.59,48033.0,83.7434,83.7891,83.5607,83.6703,48033.0
2015-09-29 14:40:00,91.58,91.62,91.28,91.29,75766.0,83.6612,83.6978,83.3872,83.3963,75766.0
2015-09-29 14:50:00,91.26,91.36,91.15,91.15,144627.0,83.3689,83.4602,83.2684,83.2684,144627.0
2015-09-29 15:00:00,91.12,91.18,90.95,91.05,63186.0,83.241,83.2958,83.0857,83.177,63186.0
2015-09-29 15:10:00,91.03,91.12,90.89,90.91,39342.0,83.1588,83.241,83.0309,83.0491,39342.0
2015-09-29 15:20:00,90.9,90.9,90.68,90.7,71072.0,83.04,83.04,82.839,82.8573,71072.0
2015-09-29 15:30:00,90.7,91.17,90.7,91.01,98106.0,82.8573,83.2867,82.8573,83.1405,98106.0
2015-09-29 15:40:00,91.01,91.2,90.83,91.2,67611.0,83.1405,83.3141,82.9761,83.3141,67611.0
2015-09-29 15:50:00,91.19,91.46,91.15,91.28,152500.0,83.3049,83.5516,83.2684,83.3872,152500.0
2015-09-30 09:30:00,92.33,92.87,92.32,92.85,52195.0,84.3464,84.8397,84.3372,84.8214,52195.0
2015-09-30 09:40:00,92.85,92.94,92.55,92.72,23663.0,84.8214,84.9036,84.5473,84.7026,23663.0
2015-09-30 09:50:00,92.72,92.81,92.53,92.54,11417.0,84.7026,84.7849,84.5291,84.5382,11417.0
2015-09-30 10:00:00,92.54,92.84,92.41,92.82,50452.0,84.5382,84.8123,84.4194,84.794,50452.0
2015-09-30 10:10:00,92.74,92.83,92.68,92.75,17158.0,84.7209,84.8031,84.6661,84.73,17158.0
2015-09-30 10:20:00,92.75,92.91,92.75,92.9,64753.0,84.73,84.8762,84.73,84.8671,64753.0
2015-09-30 10:30:00,92.88,93.02,92.79,92.98,41326.0,84.8488,84.9767,84.7666,84.9402,41326.0
2015-09-30 10:40:00,92.96,92.98,92.8,92.87,31472.0,84.9219,84.9402,84.7757,84.8397,31472.0
2015-09-30 10:50:00,92.89,92.91,92.62,92.68,13370.0,84.8579,84.8762,84.6113,84.6661,13370.0
2015-09-30 11:00:00,92.67,92.7,92.53,92.65,16183.0,84.657,84.6844,84.5291,84.6387,16183.0
2015-09-30 11:10:00,92.67,92.77,92.63,92.7,13417.0,84.657,84.7483,84.6204,84.6844,13417.0
2015-09-30 11:20:00,92.75,92.77,92.55,92.71,13343.0,84.73,84.7483,84.5473,84.6935,13343.0
2015-09-30 11:30:00,92.69,92.74,92.55,92.56,23694.0,84.6752,84.7209,84.5473,84.5565,23694.0
2015-09-30 11:40:00,92.55,92.6,92.32,92.41,32509.0,84.5473,84.593,84.3372,84.4194,32509.0
2015-09-30 11:50:00,92.42,92.47,92.32,92.43,44826.0,84.4286,84.4743,84.3372,84.4377,44826.0
2015-09-30 12:00:00,92.43,92.48,92.19,92.2,93665.0,84.4377,84.4834,84.2185,84.2276,93665.0
2015-09-30 12:10:00,92.17,92.23,92.08,92.19,26596.0,84.2002,84.255,84.118,84.2185,26596.0
2015-09-30 12:20:00,92.2,92.25,92.1,92.23,18045.0,84.2276,84.2733,84.1363,84.255,18045.0
2015-09-30 12:30:00,92.18,92.31,92.18,92.19,19574.0,84.2093,84.3281,84.2093,84.2185,19574.0
2015-09-30 12:40:00,92.18,92.24,91.92,91.94,35640.0,84.2093,84.2641,83.9718,83.9901,35640.0
2015-09-30 12:50:00,91.96,92.08,91.96,92.08,36912.0,84.0084,84.118,84.0084,84.118,36912.0
2015-09-30 13:00:00,92.08,92.25,92.08,92.21,31670.0,84.118,84.2733,84.118,84.2367,31670.0
2015-09-30 13:10:00,92.21,92.46,92.18,92.46,23984.0,84.2367,84.4651,84.2093,84.4651,23984.0
2015-09-30 13:20:00,92.45,92.45,92.38,92.44,27953.0,84.456,84.456,84.392,84.4469,27953.0
2015-09-30 13:30:00,92.45,92.47,92.32,92.41,27038.0,84.456,84.4743,84.3372,84.4194,27038.0
2015-09-30 13:40:00,92.4,92.66,92.4,92.61,80616.0,84.4103,84.6478,84.4103,84.6022,80616.0
2015-09-30 13:50:00,92.63,92.78,92.58,92.72,32452.0,84.6204,84.7575,84.5747,84.7026,32452.0
2015-09-30 14:00:00,92.72,92.72,92.57,92.57,24836.0,84.7026,84.7026,84.5656,84.5656,24836.0
2015-09-30 14:10:00,92.55,92.67,92.47,92.65,28601.0,84.5473,84.657,84.4743,84.6387,28601.0
2015-09-30 14:20:00,92.67,92.75,92.63,92.74,54455.0,84.657,84.73,84.6204,84.7209,54455.0
2015-09-30 14:30:00,92.76,92.81,92.47,92.51,69918.0,84.7392,84.7849,84.4743,84.5108,69918.0
2015-09-30 14:40:00,92.5,92.76,92.47,92.71,28678.0,84.5017,84.7392,84.4743,84.6935,28678.0
2015-09-30 14:50:00,92.72,92.85,92.6,92.83,129843.0,84.7026,84.8214,84.593,84.8031,129843.0
2015-09-30 15:00:00,92.83,92.91,92.62,92.71,55368.0,84.8031,84.8762,84.6113,84.6935,55368.0
2015-09-30 15:10:00,92.71,92.79,92.64,92.73,107602.0,84.6935,84.7666,84.6296,84.7118,107602.0
2015-09-30 15:20:00,92.7,92.83,92.66,92.82,87264.0,84.6844,84.8031,84.6478,84.794,87264.0
2015-09-30 15:30:00,92.83,93.06,92.79,92.93,78285.0,84.8031,85.0132,84.7666,84.8945,78285.0
2015-09-30 15:40:00,92.9,93.09,92.89,93.02,69705.0,84.8671,85.0406,84.8579,84.9767,69705.0
2015-09-30 15:50:00,93.03,93.11,92.99,93.03,715097.0,84.9858,85.0589,84.9493,84.9858,715097.0
2015-10-01 09:30:00,93.23,93.26,92.71,92.72,79816.0,85.1685,85.1959,84.6935,84.7026,79816.0
2015-10-01 09:40:00,92.71,92.77,92.54,92.75,10281.0,84.6935,84.7483,84.5382,84.73,10281.0
2015-10-01 09:50:00,92.83,92.98,92.6,92.61,4331.0,84.8031,84.9402,84.593,84.6022,4331.0
2015-10-01 10:00:00,92.66,92.87,92.35,92.87,29017.0,84.6478,84.8397,84.3646,84.8397,29017.0
2015-10-01 10:10:00,92.9,93.21,92.87,93.07,36619.0,84.8671,85.1503,84.8397,85.0224,36619.0
2015-10-01 10:20:00,93.04,93.11,92.81,93.09,27786.0,84.995,85.0589,84.7849,85.0406,27786.0
2015-10-01 10:30:00,93.08,93.12,92.81,92.97,27717.0,85.0315,85.0681,84.7849,84.931,27717.0
2015-10-01 10:40:00,92.97,93.13,92.88,93.0,152915.0,84.931,85.0772,84.8488,84.9584,152915.0
2015-10-01 10:50:00,93.0,93.07,92.7,92.7,343046.0,84.9584,85.0224,84.6844,84.6844,343046.0
2015-10-01 11:00:00,92.69,92.87,92.63,92.8,28532.0,84.6752,84.8397,84.6204,84.7757,28532.0
2015-10-01 11:10:00,92.84,92.94,92.66,92.72,31521.0,84.8123,84.9036,84.6478,84.7026,31521.0
2015-10-01 11:20:00,92.68,92.86,92.63,92.71,10948.0,84.6661,84.8305,84.6204,84.6935,10948.0
2015-10-01 11:30:00,92.71,92.84,92.66,92.82,32593.0,84.6935,84.8123,84.6478,84.794,32593.0
2015-10-01 11:40:00,92.78,92.79,92.61,92.7,28699.0,84.7575,84.7666,84.6022,84.6844,28699.0
2015-10-01 11:50:00,92.73,92.73,92.34,92.44,37784.0,84.7118,84.7118,84.3555,84.4469,37784.0
2015-10-01 12:00:00,92.43,92.44,92.17,92.23,8026.0,84.4377,84.4469,84.2002,84.255,8026.0
2015-10-01 12:10:00,92.27,92.34,92.25,92.32,16503.0,84.2916,84.3555,84.2733,84.3372,16503.0
2015-10-01 12:20:00,92.33,92.49,92.27,92.43,60822.0,84.3464,84.4925,84.2916,84.4377,60822.0
2015-10-01 12:30:00,92.47,92.64,92.46,92.63,28086.0,84.4743,84.6296,84.4651,84.6204,28086.0
2015-10-01 12:40:00,92.58,92.59,92.46,92.46,7672.0,84.5747,84.5839,84.4651,84.4651,7672.0
2015-10-01 12:50:00,92.46,92.55,92.44,92.52,11323.0,84.4651,84.5473,84.4469,84.5199,11323.0
2015-10-01 13:00:00,92.38,92.38,92.32,92.37,4610.0,84.392,84.392,84.3372,84.3829,4610.0
2015-10-01 13:10:00,92.41,92.49,92.25,92.43,25186.0,84.4194,84.4925,84.2733,84.4377,25186.0
2015-10-01 13:20:00,92.46,92.46,92.27,92.31,21314.0,84.4651,84.4651,84.2916,84.3281,21314.0
2015-10-01 13:30:00,92.3,92.51,92.29,92.43,12524.0,84.319,84.5108,84.3098,84.4377,12524.0
2015-10-01 13:40:00,92.43,92.49,92.34,92.49,12644.0,84.4377,84.4925,84.3555,84.4925,12644.0
2015-10-01 13:50:00,92.5,92.67,92.39,92.64,37700.0,84.5017,84.657,84.4012,84.6296,37700.0
2015-10-01 14:00:00,92.64,92.88,92.57,92.83,61015.0,84.6296,84.8488,84.5656,84.8031,61015.0
2015-10-01 14:10:00,92.83,93.01,92.83,92.93,104728.0,84.8031,84.9676,84.8031,84.8945,104728.0
2015-10-01 14:20:00,92.91,92.96,92.74,92.86,50569.0,84.8762,84.9219,84.7209,84.8305,50569.0
2015-10-01 14:30:00,92.88,93.0,92.84,92.95,33519.0,84.8488,84.9584,84.8123,84.9128,33519.0
2015-10-01 14:40:00,92.94,93.0,92.8,92.8,46458.0,84.9036,84.9584,84.7757,84.7757,46458.0
2015-10-01 14:50:00,92.82,93.18,92.78,93.12,38793.0,84.794,85.1229,84.7575,85.0681,38793.0
2015-10-01 15:00:00,93.13,93.25,93.04,93.07,18518.0,85.0772,85.1868,84.995,85.0224,18518.0
2015-10-01 15:10:00,93.09,93.29,93.07,93.22,23089.0,85.0406,85.2234,85.0224,85.1594,23089.0
2015-10-01 15:20:00,93.19,93.24,93.08,93.12,49536.0,85.132,85.1777,85.0315,85.0681,49536.0
2015-10-01 15:30:00,93.09,93.15,92.88,92.9,58762.0,85.0406,85.0955,84.8488,84.8671,58762.0
2015-10-01 15:40:00,92.91,93.26,92.91,93.25,15007.0,84.8762,85.1959,84.8762,85.1868,15007.0
2015-10-01 15:50:00,93.29,93.46,93.25,93.44,119221.0,85.2234,85.3787,85.1868,85.3604,119221.0
2015-10-02 09:30:00,92.35,92.52,91.98,92.18,40719.0,84.3646,84.5199,84.0266,84.2093,40719.0
2015-10-02 09:40:00,92.09,92.37,92.09,92.12,26117.0,84.1271,84.3829,84.1271,84.1545,26117.0
2015-10-02 09:50:00,92.1,92.29,91.92,92.29,16791.0,84.1363,84.3098,83.9718,84.3098,16791.0
2015-10-02 10:00:00,92.24,92.27,91.97,92.09,44831.0,84.2641,84.2916,84.0175,84.1271,44831.0
2015-10-02 10:10:00,92.1,92.54,92.08,92.36,43688.0,84.1363,84.5382,84.118,84.3738,43688.0
2015-10-02 10:20:00,92.36,92.47,92.23,92.25,15259.0,84.3738,84.4743,84.255,84.2733,15259.0
2015-10-02 10:30:00,92.22,92.51,92.2,92.5,35036.0,84.2459,84.5108,84.2276,84.5017,35036.0
2015-10-02 10:40:00,92.49,92.81,92.49,92.8,46944.0,84.4925,84.7849,84.4925,84.7757,46944.0
2015-10-02 10:50:00,92.84,92.97,92.7,92.96,28718.0,84.8123,84.931,84.6844,84.9219,28718.0
2015-10-02 11:00:00,92.98,93.14,92.91,93.1,68323.0,84.9402,85.0863,84.8762,85.0498,68323.0
2015-10-02 11:10:00,93.12,93.12,92.85,92.86,25878.0,85.0681,85.0681,84.8214,84.8305,25878.0
2015-10-02 11:20:00,92.88,93.0,92.73,92.93,23968.0,84.8488,84.9584,84.7118,84.8945,23968.0
2015-10-02 11:30:00,92.97,93.17,92.94,92.98,68873.0,84.931,85.1137,84.9036,84.9402,68873.0
2015-10-02 11:40:00,92.94,93.02,92.86,92.95,24638.0,84.9036,84.9767,84.8305,84.9128,24638.0
2015-10-02 11:50:00,92.92,93.12,92.88,93.02,37235.0,84.8853,85.0681,84.8488,84.9767,37235.0
2015-10-02 12:00:00,93.02,93.16,92.99,93.15,49590.0,84.9767,85.1046,84.9493,85.0955,49590.0
2015-10-02 12:10:00,93.21,93.39,93.18,93.38,67868.0,85.1503,85.3147,85.1229,85.3056,67868.0
2015-10-02 12:20:00,93.35,93.47,93.33,93.41,21769.0,85.2782,85.3878,85.2599,85.333,21769.0
2015-10-02 12:30:00,93.42,93.7,93.42,93.44,149329.0,85.3421,85.5979,85.3421,85.3604,149329.0
2015-10-02 12:40:00,93.44,93.68,93.42,93.64,24395.0,85.3604,85.5796,85.3421,85.5431,24395.0
2015-10-02 12:50:00,93.65,93.83,93.58,93.78,61617.0,85.5522,85.7167,85.4883,85.671,61617.0
2015-10-02 13:00:00,93.77,93.92,93.73,93.87,25567.0,85.6618,85.7989,85.6253,85.7532,25567.0
2015-10-02 13:10:00,93.9,94.09,93.88,93.95,63947.0,85.7806,85.9542,85.7623,85.8263,63947.0
2015-10-02 13:20:00,93.92,93.94,93.82,93.87,19536.0,85.7989,85.8171,85.7075,85.7532,19536.0
2015-10-02 13:30:00,93.88,93.98,93.76,93.76,49459.0,85.7623,85.8537,85.6527,85.6527,49459.0
2015-10-02 13:40:00,93.75,93.87,93.66,93.85,38830.0,85.6436,85.7532,85.5614,85.7349,38830.0
2015-10-02 13:50:00,93.85,93.88,93.71,93.74,19909.0,85.7349,85.7623,85.607,85.6344,19909.0
2015-10-02 14:00:00,93.74,93.93,93.69,93.93,36771.0,85.6344,85.808,85.5888,85.808,36771.0
2015-10-02 14:10:00,93.94,93.94,93.75,93.76,22713.0,85.8171,85.8171,85.6436,85.6527,22713.0
2015-10-02 14:20:00,93.75,94.05,93.7,93.97,22831.0,85.6436,85.9176,85.5979,85.8446,22831.0
2015-10-02 14:30:00,93.99,94.04,93.94,94.03,22422.0,85.8628,85.9085,85.8171,85.8994,22422.0
2015-10-02 14:40:00,94.03,94.05,93.87,93.9,90067.0,85.8994,85.9176,85.7532,85.7806,90067.0
2015-10-02 14:50:00,93.9,93.97,93.8,93.81,28335.0,85.7806,85.8446,85.6893,85.6984,28335.0
2015-10-02 15:00:00,93.81,94.08,93.8,94.06,55712.0,85.6984,85.945,85.6893,85.9268,55712.0
2015-10-02 15:10:00,94.11,94.41,94.06,94.37,63703.0,85.9724,86.2465,85.9268,86.21,63703.0
2015-10-02 15:20:00,94.38,94.5,94.35,94.49,67906.0,86.2191,86.3287,86.1917,86.3196,67906.0
2015-10-02 15:30:00,94.54,94.62,94.48,94.52,98901.0,86.3653,86.4384,86.3105,86.347,98901.0
2015-10-02 15:40:00,94.53,94.66,94.51,94.66,284169.0,86.3561,86.4749,86.3379,86.4749,284169.0
2015-10-02 15:50:00,94.66,94.8,94.6,94.8,168865.0,86.4749,86.6028,86.4201,86.6028,168865.0
2015-10-05 09:30:00,95.44,95.67,95.37,95.63,48453.0,87.1874,87.3976,87.1235,87.361,48453.0
2015-10-05 09:40:00,95.63,95.69,95.46,95.69,21224.0,87.361,87.4158,87.2057,87.4158,21224.0
2015-10-05 09:50:00,95.7,95.76,95.65,95.76,17602.0,87.425,87.4798,87.3793,87.4798,17602.0
2015-10-05 10:00:00,95.76,95.82,95.58,95.74,31011.0,87.4798,87.5346,87.3153,87.4615,31011.0
2015-10-05 10:10:00,95.73,95.87,95.73,95.76,26800.0,87.4524,87.5803,87.4524,87.4798,26800.0
2015-10-05 10:20:00,95.78,95.92,95.78,95.82,21856.0,87.498,87.6259,87.498,87.5346,21856.0
2015-10-05 10:30:00,95.83,95.84,95.68,95.68,44450.0,87.5437,87.5529,87.4067,87.4067,44450.0
2015-10-05 10:40:00,95.67,95.67,95.52,95.56,41227.0,87.3976,87.3976,87.2605,87.2971,41227.0
2015-10-05 10:50:00,95.56,95.67,95.49,95.63,59697.0,87.2971,87.3976,87.2331,87.361,59697.0
2015-10-05 11:00:00,95.62,95.78,95.62,95.75,17463.0,87.3519,87.498,87.3519,87.4706,17463.0
2015-10-05 11:10:00,95.75,95.79,95.64,95.64,12633.0,87.4706,87.5072,87.3702,87.3702,12633.0
2015-10-05 11:20:00,95.65,95.72,95.58,95.58,45853.0,87.3793,87.4432,87.3153,87.3153,45853.0
2015-10-05 11:30:00,95.59,95.66,95.51,95.52,17349.0,87.3245,87.3884,87.2514,87.2605,17349.0
2015-10-05 11:40:00,95.52,95.62,95.52,95.61,26049.0,87.2605,87.3519,87.2605,87.3427,26049.0
2015-10-05 11:50:00,95.62,95.72,95.6,95.72,21836.0,87.3519,87.4432,87.3336,87.4432,21836.0
2015-10-05 12:00:00,95.71,95.84,95.68,95.78,35535.0,87.4341,87.5529,87.4067,87.498,35535.0
2015-10-05 12:10:00,95.75,95.87,95.71,95.82,39375.0,87.4706,87.5803,87.4341,87.5346,39375.0
2015-10-05 12:20:00,95.83,95.83,95.66,95.75,36210.0,87.5437,87.5437,87.3884,87.4706,36210.0
2015-10-05 12:30:00,95.76,95.79,95.72,95.78,43944.0,87.4798,87.5072,87.4432,87.498,43944.0
2015-10-05 12:40:00,95.77,95.84,95.73,95.83,75914.0,87.4889,87.5529,87.4524,87.5437,75914.0
2015-10-05 12:50:00,95.82,95.85,95.68,95.73,17674.0,87.5346,87.562,87.4067,87.4524,17674.0
2015-10-05 13:00:00,95.73,95.83,95.7,95.8,30151.0,87.4524,87.5437,87.425,87.5163,30151.0
2015-10-05 13:10:00,95.81,95.97,95.81,95.97,39284.0,87.5255,87.6716,87.5255,87.6716,39284.0
2015-10-05 13:20:00,95.98,96.01,95.93,95.93,18031.0,87.6808,87.7082,87.6351,87.6351,18031.0
2015-10-05 13:30:00,95.91,96.0,95.9,96.0,103105.0,87.6168,87.699,87.6077,87.699,103105.0
2015-10-05 13:40:00,95.99,96.06,95.94,96.05,14981.0,87.6899,87.7538,87.6442,87.7447,14981.0
2015-10-05 13:50:00,96.04,96.08,95.97,96.05,30205.0,87.7356,87.7721,87.6716,87.7447,30205.0
2015-10-05 14:00:00,96.06,96.12,96.0,96.05,35931.0,87.7538,87.8086,87.699,87.7447,35931.0
2015-10-05 14:10:00,96.06,96.14,96.03,96.13,86490.0,87.7538,87.8269,87.7264,87.8178,86490.0
2015-10-05 14:20:00,96.13,96.21,96.12,96.19,23493.0,87.8178,87.8909,87.8086,87.8726,23493.0
2015-10-05 14:30:00,96.19,96.28,96.19,96.22,34974.0,87.8726,87.9548,87.8726,87.9,34974.0
2015-10-05 14:40:00,96.22,96.29,96.1,96.11,41125.0,87.9,87.9639,87.7904,87.7995,41125.0
2015-10-05 14:50:00,96.15,96.18,96.08,96.15,18885.0,87.8361,87.8635,87.7721,87.8361,18885.0
2015-10-05 15:00:00,96.16,96.29,96.12,96.28,55020.0,87.8452,87.9639,87.8086,87.9548,55020.0
2015-10-05 15:10:00,96.27,96.27,96.11,96.12,39914.0,87.9457,87.9457,87.7995,87.8086,39914.0
2015-10-05 15:20:00,96.12,96.2,96.11,96.18,37091.0,87.8086,87.8817,87.7995,87.8635,37091.0
2015-10-05 15:30:00,96.17,96.32,96.16,96.18,74776.0,87.8543,87.9914,87.8452,87.8635,74776.0
2015-10-05 15:40:00,96.18,96.26,96.13,96.25,40685.0,87.8635,87.9365,87.8178,87.9274,40685.0
2015-10-05 15:50:00,96.26,96.32,96.19,96.23,250824.0,87.9365,87.9914,87.8726,87.9091,250824.0
2015-10-06 09:30:00,96.04,96.28,95.85,96.04,65937.0,87.7356,87.9548,87.562,87.7356,65937.0
2015-10-06 09:40:00,96.06,96.16,95.92,96.08,39841.0,87.7538,87.8452,87.6259,87.7721,39841.0
2015-10-06 09:50:00,96.1,96.29,96.08,96.24,18339.0,87.7904,87.9639,87.7721,87.9183,18339.0
2015-10-06 10:00:00,96.26,96.26,95.99,96.06,17483.0,87.9365,87.9365,87.6899,87.7538,17483.0
2015-10-06 10:10:00,96.13,96.13,95.8,95.82,25251.0,87.8178,87.8178,87.5163,87.5346,25251.0
2015-10-06 10:20:00,95.84,95.84,95.63,95.64,207415.0,87.5529,87.5529,87.361,87.3702,207415.0
2015-10-06 10:30:00,95.68,95.75,95.59,95.73,20461.0,87.4067,87.4706,87.3245,87.4524,20461.0
2015-10-06 10:40:00,95.73,95.81,95.67,95.68,16329.0,87.4524,87.5255,87.3976,87.4067,16329.0
2015-10-06 10:50:00,95.68,95.69,95.54,95.61,89133.0,87.4067,87.4158,87.2788,87.3427,89133.0
2015-10-06 11:00:00,95.6,95.7,95.57,95.7,55055.0,87.3336,87.425,87.3062,87.425,55055.0
2015-10-06 11:10:00,95.7,95.73,95.54,95.7,28054.0,87.425,87.4524,87.2788,87.425,28054.0
2015-10-06 11:20:00,95.71,95.73,95.57,95.62,14719.0,87.4341,87.4524,87.3062,87.3519,14719.0
2015-10-06 11:30:00,95.65,95.65,95.29,95.32,19799.0,87.3793,87.3793,87.0504,87.0778,19799.0
2015-10-06 11:40:00,95.28,95.35,95.2,95.22,33074.0,87.0413,87.1052,86.9682,86.9865,33074.0
2015-10-06 11:50:00,95.23,95.27,95.05,95.1,24318.0,86.9956,87.0321,86.8312,86.8768,24318.0
2015-10-06 12:00:00,95.15,95.33,95.12,95.32,14780.0,86.9225,87.087,86.8951,87.0778,14780.0
2015-10-06 12:10:00,95.3,95.34,95.2,95.21,72300.0,87.0596,87.0961,86.9682,86.9773,72300.0
2015-10-06 12:20:00,95.21,95.37,95.18,95.18,50901.0,86.9773,87.1235,86.9499,86.9499,50901.0
2015-10-06 12:30:00,95.16,95.18,94.99,95.05,48853.0,86.9317,86.9499,86.7764,86.8312,48853.0
2015-10-06 12:40:00,95.05,95.17,94.97,95.11,30020.0,86.8312,86.9408,86.7581,86.886,30020.0
2015-10-06 12:50:00,95.11,95.24,95.11,95.24,16532.0,86.886,87.0047,86.886,87.0047,16532.0
2015-10-06 13:00:00,95.23,95.28,95.18,95.24,16838.0,86.9956,87.0413,86.9499,87.0047,16838.0
2015-10-06 13:10:00,95.24,95.49,95.24,95.46,36254.0,87.0047,87.2331,87.0047,87.2057,36254.0
2015-10-06 13:20:00,95.48,95.6,95.47,95.53,18921.0,87.224,87.3336,87.2149,87.2697,18921.0
2015-10-06 13:30:00,95.53,95.53,95.37,95.39,37478.0,87.2697,87.2697,87.1235,87.1418,37478.0
2015-10-06 13:40:00,95.37,95.38,95.27,95.35,18978.0,87.1235,87.1326,87.0321,87.1052,18978.0
2015-10-06 13:50:00,95.36,95.43,95.28,95.42,63868.0,87.1144,87.1783,87.0413,87.1692,63868.0
2015-10-06 14:00:00,95.4,95.48,95.31,95.33,27357.0,87.1509,87.224,87.0687,87.087,27357.0
2015-10-06 14:10:00,95.34,95.66,95.33,95.62,24272.0,87.0961,87.3884,87.087,87.3519,24272.0
2015-10-06 14:20:00,95.63,95.65,95.49,95.6,37495.0,87.361,87.3793,87.2331,87.3336,37495.0
2015-10-06 14:30:00,95.59,95.68,95.52,95.67,52600.0,87.3245,87.4067,87.2605,87.3976,52600.0
2015-10-06 14:40:00,95.67,95.69,95.46,95.6,38629.0,87.3976,87.4158,87.2057,87.3336,38629.0
2015-10-06 14:50:00,95.59,95.65,95.35,95.45,44496.0,87.3245,87.3793,87.1052,87.1966,44496.0
2015-10-06 15:00:00,95.42,95.56,95.36,95.5,94932.0,87.1692,87.2971,87.1144,87.2423,94932.0
2015-10-06 15:10:00,95.5,95.51,95.32,95.47,43102.0,87.2423,87.2514,87.0778,87.2149,43102.0
2015-10-06 15:20:00,95.43,95.56,95.37,95.55,107064.0,87.1783,87.2971,87.1235,87.2879,107064.0
2015-10-06 15:30:00,95.55,95.66,95.48,95.51,30013.0,87.2879,87.3884,87.224,87.2514,30013.0
2015-10-06 15:40:00,95.51,95.56,95.43,95.51,45961.0,87.2514,87.2971,87.1783,87.2514,45961.0
2015-10-06 15:50:00,95.51,95.54,95.39,95.48,404687.0,87.2514,87.2788,87.1418,87.224,404687.0
2015-10-07 09:30:00,95.85,95.95,95.66,95.84,34243.0,87.562,87.6533,87.3884,87.5529,34243.0
2015-10-07 09:40:00,95.82,96.08,95.75,96.0,25232.0,87.5346,87.7721,87.4706,87.699,25232.0
2015-10-07 09:50:00,96.02,96.13,95.96,96.04,38709.0,87.7173,87.8178,87.6625,87.7356,38709.0
2015-10-07 10:00:00,96.08,96.18,95.98,96.04,21019.0,87.7721,87.8635,87.6808,87.7356,21019.0
2015-10-07 10:10:00,96.06,96.24,96.05,96.17,18562.0,87.7538,87.9183,87.7447,87.8543,18562.0
2015-10-07 10:20:00,96.13,96.16,96.07,96.11,18928.0,87.8178,87.8452,87.763,87.7995,18928.0
2015-10-07 10:30:00,96.11,96.14,95.99,96.01,41654.0,87.7995,87.8269,87.6899,87.7082,41654.0
2015-10-07 10:40:00,95.99,95.99,95.7,95.7,47272.0,87.6899,87.6899,87.425,87.425,47272.0
2015-10-07 10:50:00,95.73,95.79,95.56,95.76,50120.0,87.4524,87.5072,87.2971,87.4798,50120.0
2015-10-07 11:00:00,95.74,95.74,95.49,95.62,47273.0,87.4615,87.4615,87.2331,87.3519,47273.0
2015-10-07 11:10:00,95.57,95.57,95.41,95.49,19574.0,87.3062,87.3062,87.16,87.2331,19574.0
2015-10-07 11:20:00,95.5,95.51,95.26,95.3,29732.0,87.2423,87.2514,87.023,87.0596,29732.0
2015-10-07 11:30:00,95.26,95.5,95.25,95.5,18779.0,87.023,87.2423,87.0139,87.2423,18779.0
2015-10-07 11:40:00,95.49,95.49,95.34,95.41,10935.0,87.2331,87.2331,87.0961,87.16,10935.0
2015-10-07 11:50:00,95.39,95.73,95.39,95.7,73167.0,87.1418,87.4524,87.1418,87.425,73167.0
2015-10-07 12:00:00,95.7,95.7,95.55,95.58,92076.0,87.425,87.425,87.2879,87.3153,92076.0
2015-10-07 12:10:00,95.58,95.7,95.49,95.7,68102.0,87.3153,87.425,87.2331,87.425,68102.0
2015-10-07 12:20:00,95.68,95.68,95.34,95.39,33304.0,87.4067,87.4067,87.0961,87.1418,33304.0
2015-10-07 12:30:00,95.4,95.51,95.38,95.45,21079.0,87.1509,87.2514,87.1326,87.1966,21079.0
2015-10-07 12:40:00,95.47,95.65,95.36,95.59,25847.0,87.2149,87.3793,87.1144,87.3245,25847.0
2015-10-07 12:50:00,95.62,95.64,95.53,95.53,17844.0,87.3519,87.3702,87.2697,87.2697,17844.0
2015-10-07 13:00:00,95.56,95.68,95.49,95.68,25901.0,87.2971,87.4067,87.2331,87.4067,25901.0
2015-10-07 13:10:00,95.68,95.78,95.68,95.68,40326.0,87.4067,87.498,87.4067,87.4067,40326.0
2015-10-07 13:20:00,95.67,95.8,95.67,95.72,28032.0,87.3976,87.5163,87.3976,87.4432,28032.0
2015-10-07 13:30:00,95.77,95.95,95.76,95.91,13867.0,87.4889,87.6533,87.4798,87.6168,13867.0
2015-10-07 13:40:00,95.92,96.13,95.91,96.09,49189.0,87.6259,87.8178,87.6168,87.7812,49189.0
2015-10-07 13:50:00,96.07,96.12,95.96,96.04,97877.0,87.763,87.8086,87.6625,87.7356,97877.0
2015-10-07 14:00:00,96.05,96.24,96.02,96.15,61298.0,87.7447,87.9183,87.7173,87.8361,61298.0
2015-10-07 14:10:00,96.16,96.16,95.96,95.96,20845.0,87.8452,87.8452,87.6625,87.6625,20845.0
2015-10-07 14:20:00,95.97,95.97,95.85,95.93,33761.0,87.6716,87.6716,87.562,87.6351,33761.0
2015-10-07 14:30:00,95.95,96.06,95.77,95.85,47669.0,87.6533,87.7538,87.4889,87.562,47669.0
2015-10-07 14:40:00,95.84,95.98,95.81,95.81,29631.0,87.5529,87.6808,87.5255,87.5255,29631.0
2015-10-07 14:50:00,95.83,95.89,95.75,95.79,23899.0,87.5437,87.5985,87.4706,87.5072,23899.0
2015-10-07 15:00:00,95.78,95.92,95.76,95.82,40674.0,87.498,87.6259,87.4798,87.5346,40674.0
2015-10-07 15:10:00,95.82,96.11,95.82,96.04,75524.0,87.5346,87.7995,87.5346,87.7356,75524.0
2015-10-07 15:20:00,96.03,96.03,95.87,95.91,33105.0,87.7264,87.7264,87.5803,87.6168,33105.0
2015-10-07 15:30:00,95.93,96.03,95.92,96.03,30744.0,87.6351,87.7264,87.6259,87.7264,30744.0
2015-10-07 15:40:00,96.01,96.12,95.92,95.97,69516.0,87.7082,87.8086,87.6259,87.6716,69516.0
2015-10-07 15:50:00,95.99,96.2,95.98,96.2,52801.0,87.6899,87.8817,87.6808,87.8817,52801.0
2015-10-08 09:30:00,95.88,95.99,95.67,95.81,54166.0,87.5894,87.6899,87.3976,87.5255,54166.0
2015-10-08 09:40:00,95.72,95.97,95.69,95.9,28799.0,87.4432,87.6716,87.4158,87.6077,28799.0
2015-10-08 09:50:00,95.95,96.01,95.83,95.95,12088.0,87.6533,87.7082,87.5437,87.6533,12088.0
2015-10-08 10:00:00,95.94,96.1,95.93,96.1,34865.0,87.6442,87.7904,87.6351,87.7904,34865.0
2015-10-08 10:10:00,96.08,96.08,95.86,95.88,13757.0,87.7721,87.7721,87.5711,87.5894,13757.0
2015-10-08 10:20:00,95.87,95.97,95.79,95.84,12154.0,87.5803,87.6716,87.5072,87.5529,12154.0
2015-10-08 10:30:00,95.84,95.98,95.83,95.98,38590.0,87.5529,87.6808,87.5437,87.6808,38590.0
2015-10-08 10:40:00,95.98,96.04,95.95,95.96,93373.0,87.6808,87.7356,87.6533,87.6625,93373.0
2015-10-08 10:50:00,95.96,95.97,95.87,95.96,18148.0,87.6625,87.6716,87.5803,87.6625,18148.0
2015-10-08 11:00:00,95.94,96.0,95.74,95.78,47922.0,87.6442,87.699,87.4615,87.498,47922.0
2015-10-08 11:10:00,95.76,95.8,95.62,95.72,59740.0,87.4798,87.5163,87.3519,87.4432,59740.0
2015-10-08 11:20:00,95.74,95.82,95.72,95.81,37241.0,87.4615,87.5346,87.4432,87.5255,37241.0
2015-10-08 11:30:00,95.82,95.93,95.82,95.83,28072.0,87.5346,87.6351,87.5346,87.5437,28072.0
2015-10-08 11:40:00,95.82,95.9,95.81,95.87,13509.0,87.5346,87.6077,87.5255,87.5803,13509.0
2015-10-08 11:50:00,95.91,95.96,95.85,95.94,97434.0,87.6168,87.6625,87.562,87.6442,97434.0
2015-10-08 12:00:00,95.9,96.01,95.9,95.92,31715.0,87.6077,87.7082,87.6077,87.6259,31715.0
2015-10-08 12:10:00,95.91,96.07,95.9,96.01,31327.0,87.6168,87.763,87.6077,87.7082,31327.0
2015-10-08 12:20:00,96.04,96.04,95.78,95.78,19308.0,87.7356,87.7356,87.498,87.498,19308.0
2015-10-08 12:30:00,95.8,95.94,95.8,95.93,22821.0,87.5163,87.6442,87.5163,87.6351,22821.0
2015-10-08 12:40:00,95.96,95.99,95.63,95.64,29609.0,87.6625,87.6899,87.361,87.3702,29609.0
2015-10-08 12:50:00,95.61,95.71,95.56,95.65,32164.0,87.3427,87.4341,87.2971,87.3793,32164.0
2015-10-08 13:00:00,95.66,95.75,95.63,95.69,8800.0,87.3884,87.4706,87.361,87.4158,8800.0
2015-10-08 13:10:00,95.69,95.8,95.66,95.8,21072.0,87.4158,87.5163,87.3884,87.5163,21072.0
2015-10-08 13:20:00,95.79,95.92,95.78,95.87,28890.0,87.5072,87.6259,87.498,87.5803,28890.0
2015-10-08 13:30:00,95.86,95.93,95.86,95.89,61543.0,87.5711,87.6351,87.5711,87.5985,61543.0
2015-10-08 13:40:00,95.89,95.95,95.87,95.93,113708.0,87.5985,87.6533,87.5803,87.6351,113708.0
2015-10-08 13:50:00,95.93,95.98,95.87,95.97,20230.0,87.6351,87.6808,87.5803,87.6716,20230.0
2015-10-08 14:00:00,95.96,96.3,95.95,96.04,68711.0,87.6625,87.9731,87.6533,87.7356,68711.0
2015-10-08 14:10:00,96.05,96.31,96.04,96.23,55266.0,87.7447,87.9822,87.7356,87.9091,55266.0
2015-10-08 14:20:00,96.2,96.29,96.11,96.22,37178.0,87.8817,87.9639,87.7995,87.9,37178.0
2015-10-08 14:30:00,96.26,96.51,96.25,96.48,49350.0,87.9365,88.1649,87.9274,88.1375,49350.0
2015-10-08 14:40:00,96.51,96.63,96.51,96.54,55748.0,88.1649,88.2745,88.1649,88.1923,55748.0
2015-10-08 14:50:00,96.54,96.73,96.47,96.68,37193.0,88.1923,88.3659,88.1284,88.3202,37193.0
2015-10-08 15:00:00,96.67,96.89,96.67,96.85,49782.0,88.3111,88.5121,88.3111,88.4755,49782.0
2015-10-08 15:10:00,96.87,97.04,96.86,96.95,65195.0,88.4938,88.6491,88.4847,88.5669,65195.0
2015-10-08 15:20:00,96.96,97.02,96.77,96.81,97194.0,88.576,88.6308,88.4024,88.439,97194.0
2015-10-08 15:30:00,96.83,96.86,96.66,96.66,33631.0,88.4573,88.4847,88.302,88.302,33631.0
2015-10-08 15:40:00,96.67,96.92,96.67,96.86,39859.0,88.3111,88.5395,88.3111,88.4847,39859.0
2015-10-08 15:50:00,96.84,96.91,96.8,96.84,44440.0,88.4664,88.5303,88.4298,88.4664,44440.0
2015-10-09 09:30:00,96.94,97.05,96.79,97.02,198773.0,88.5577,88.6582,88.4207,88.6308,198773.0
2015-10-09 09:40:00,97.03,97.21,96.98,97.19,21039.0,88.64,88.8044,88.5943,88.7861,21039.0
2015-10-09 09:50:00,97.19,97.29,97.05,97.14,112745.0,88.7861,88.8775,88.6582,88.7404,112745.0
2015-10-09 10:00:00,97.13,97.18,96.92,96.99,29008.0,88.7313,88.777,88.5395,88.6034,29008.0
2015-10-09 10:10:00,96.96,97.06,96.86,97.06,80812.0,88.576,88.6674,88.4847,88.6674,80812.0
2015-10-09 10:20:00,97.09,97.17,97.06,97.1,52037.0,88.6948,88.7679,88.6674,88.7039,52037.0
2015-10-09 10:30:00,97.09,97.35,97.09,97.28,34226.0,88.6948,88.9323,88.6948,88.8683,34226.0
2015-10-09 10:40:00,97.32,97.39,97.28,97.28,25547.0,88.9049,88.9688,88.8683,88.8683,25547.0
2015-10-09 10:50:00,97.21,97.44,97.19,97.43,28541.0,88.8044,89.0145,88.7861,89.0054,28541.0
2015-10-09 11:00:00,97.41,97.48,97.33,97.34,5725.0,88.9871,89.0511,88.914,88.9232,5725.0
2015-10-09 11:10:00,97.42,97.46,97.3,97.4,28367.0,88.9962,89.0328,88.8866,88.978,28367.0
2015-10-09 11:20:00,97.39,97.45,97.31,97.38,28840.0,88.9688,89.0236,88.8958,88.9597,28840.0
2015-10-09 11:30:00,97.4,97.43,97.2,97.3,15690.0,88.978,89.0054,88.7953,88.8866,15690.0
2015-10-09 11:40:00,97.28,97.3,97.16,97.25,65894.0,88.8683,88.8866,88.7587,88.8409,65894.0
2015-10-09 11:50:00,97.23,97.29,97.16,97.27,20664.0,88.8227,88.8775,88.7587,88.8592,20664.0
2015-10-09 12:00:00,97.29,97.36,97.23,97.23,14025.0,88.8775,88.9414,88.8227,88.8227,14025.0
2015-10-09 12:10:00,97.23,97.24,97.09,97.15,24055.0,88.8227,88.8318,88.6948,88.7496,24055.0
2015-10-09 12:20:00,97.15,97.19,97.05,97.18,24958.0,88.7496,88.7861,88.6582,88.777,24958.0
2015-10-09 12:30:00,97.18,97.18,97.03,97.08,32811.0,88.777,88.777,88.64,88.6856,32811.0
2015-10-09 12:40:00,97.09,97.09,96.96,97.05,18989.0,88.6948,88.6948,88.576,88.6582,18989.0
2015-10-09 12:50:00,97.06,97.13,97.05,97.05,7445.0,88.6674,88.7313,88.6582,88.6582,7445.0
2015-10-09 13:00:00,97.06,97.14,96.98,96.98,62147.0,88.6674,88.7404,88.5943,88.5943,62147.0
2015-10-09 13:10:00,96.98,96.99,96.88,96.99,30650.0,88.5943,88.6034,88.5029,88.6034,30650.0
2015-10-09 13:20:00,97.0,97.06,96.99,97.0,11707.0,88.6126,88.6674,88.6034,88.6126,11707.0
2015-10-09 13:30:00,97.0,97.04,96.94,97.04,22568.0,88.6126,88.6491,88.5577,88.6491,22568.0
2015-10-09 13:40:00,97.01,97.12,96.97,97.05,41296.0,88.6217,88.7222,88.5851,88.6582,41296.0
2015-10-09 13:50:00,97.06,97.09,97.0,97.04,32285.0,88.6674,88.6948,88.6126,88.6491,32285.0
2015-10-09 14:00:00,97.04,97.1,97.02,97.07,16844.0,88.6491,88.7039,88.6308,88.6765,16844.0
2015-10-09 14:10:00,97.07,97.14,97.0,97.01,40682.0,88.6765,88.7404,88.6126,88.6217,40682.0
2015-10-09 14:20:00,97.02,97.13,96.98,97.12,14465.0,88.6308,88.7313,88.5943,88.7222,14465.0
2015-10-09 14:30:00,97.14,97.16,97.04,97.15,82273.0,88.7404,88.7587,88.6491,88.7496,82273.0
2015-10-09 14:40:00,97.16,97.19,97.11,97.18,36174.0,88.7587,88.7861,88.713,88.777,36174.0
2015-10-09 14:50:00,97.19,97.25,97.17,97.24,35030.0,88.7861,88.8409,88.7679,88.8318,35030.0
2015-10-09 15:00:00,97.24,97.26,97.16,97.26,76624.0,88.8318,88.8501,88.7587,88.8501,76624.0
2015-10-09 15:10:00,97.27,97.27,97.12,97.18,23573.0,88.8592,88.8592,88.7222,88.777,23573.0
2015-10-09 15:20:00,97.17,97.27,97.17,97.26,22988.0,88.7679,88.8592,88.7679,88.8501,22988.0
2015-10-09 15:30:00,97.27,97.37,97.26,97.28,50058.0,88.8592,88.9506,88.8501,88.8683,50058.0
2015-10-09 15:40:00,97.29,97.36,97.26,97.32,44040.0,88.8775,88.9414,88.8501,88.9049,44040.0
2015-10-09 15:50:00,97.34,97.37,97.27,97.31,60877.0,88.9232,88.9506,88.8592,88.8958,60877.0
2015-10-12 09:30:00,97.33,97.39,97.14,97.14,35471.0,88.914,88.9688,88.7404,88.7404,35471.0
2015-10-12 09:40:00,97.19,97.54,97.19,97.39,26053.0,88.7861,89.1059,88.7861,88.9688,26053.0
2015-10-12 09:50:00,97.4,97.43,97.19,97.24,11198.0,88.978,89.0054,88.7861,88.8318,11198.0
2015-10-12 10:00:00,97.24,97.29,97.19,97.27,9338.0,88.8318,88.8775,88.7861,88.8592,9338.0
2015-10-12 10:10:00,97.25,97.4,97.2,97.22,13588.0,88.8409,88.978,88.7953,88.8135,13588.0
2015-10-12 10:20:00,97.21,97.25,97.14,97.25,15499.0,88.8044,88.8409,88.7404,88.8409,15499.0
2015-10-12 10:30:00,97.27,97.3,97.22,97.26,7728.0,88.8592,88.8866,88.8135,88.8501,7728.0
2015-10-12 10:40:00,97.27,97.31,97.17,97.31,31023.0,88.8592,88.8958,88.7679,88.8958,31023.0
2015-10-12 10:50:00,97.31,97.39,97.24,97.26,36063.0,88.8958,88.9688,88.8318,88.8501,36063.0
2015-10-12 11:00:00,97.26,97.45,97.26,97.45,17475.0,88.8501,89.0236,88.8501,89.0236,17475.0
2015-10-12 11:10:00,97.46,97.48,97.35,97.37,139515.0,89.0328,89.0511,88.9323,88.9506,139515.0
2015-10-12 11:20:00,97.36,97.51,97.36,97.51,11479.0,88.9414,89.0785,88.9414,89.0785,11479.0
2015-10-12 11:30:00,97.51,97.55,97.47,97.52,5339.0,89.0785,89.115,89.0419,89.0876,5339.0
2015-10-12 11:40:00,97.5,97.66,97.49,97.57,18109.0,89.0693,89.2155,89.0602,89.1333,18109.0
2015-10-12 11:50:00,97.58,97.59,97.5,97.52,31333.0,89.1424,89.1515,89.0693,89.0876,31333.0
2015-10-12 12:00:00,97.52,97.62,97.51,97.6,19634.0,89.0876,89.1789,89.0785,89.1607,19634.0
2015-10-12 12:10:00,97.61,97.64,97.57,97.61,46484.0,89.1698,89.1972,89.1333,89.1698,46484.0
2015-10-12 12:20:00,97.61,97.61,97.52,97.59,18238.0,89.1698,89.1698,89.0876,89.1515,18238.0
2015-10-12 12:30:00,97.6,97.6,97.53,97.54,7709.0,89.1607,89.1607,89.0967,89.1059,7709.0
2015-10-12 12:40:00,97.54,97.54,97.45,97.46,18443.0,89.1059,89.1059,89.0236,89.0328,18443.0
2015-10-12 12:50:00,97.47,97.5,97.45,97.48,46509.0,89.0419,89.0693,89.0236,89.0511,46509.0
2015-10-12 13:00:00,97.48,97.48,97.37,97.38,69246.0,89.0511,89.0511,88.9506,88.9597,69246.0
2015-10-12 13:10:00,97.38,97.41,97.37,97.4,7319.0,88.9597,88.9871,88.9506,88.978,7319.0
2015-10-12 13:20:00,97.41,97.45,97.41,97.44,18414.0,88.9871,89.0236,88.9871,89.0145,18414.0
2015-10-12 13:30:00,97.43,97.5,97.43,97.47,15508.0,89.0054,89.0693,89.0054,89.0419,15508.0
2015-10-12 13:40:00,97.48,97.51,97.43,97.5,19131.0,89.0511,89.0785,89.0054,89.0693,19131.0
2015-10-12 13:50:00,97.51,97.51,97.41,97.44,15476.0,89.0785,89.0785,88.9871,89.0145,15476.0
2015-10-12 14:00:00,97.42,97.53,97.41,97.52,28699.0,88.9962,89.0967,88.9871,89.0876,28699.0
2015-10-12 14:10:00,97.52,97.52,97.46,97.47,7848.0,89.0876,89.0876,89.0328,89.0419,7848.0
2015-10-12 14:20:00,97.47,97.5,97.44,97.45,20381.0,89.0419,89.0693,89.0145,89.0236,20381.0
2015-10-12 14:30:00,97.45,97.48,97.42,97.45,10577.0,89.0236,89.0511,88.9962,89.0236,10577.0
2015-10-12 14:40:00,97.45,97.49,97.42,97.48,21578.0,89.0236,89.0602,88.9962,89.0511,21578.0
2015-10-12 14:50:00,97.49,97.53,97.45,97.46,150410.0,89.0602,89.0967,89.0236,89.0328,150410.0
2015-10-12 15:00:00,97.47,97.53,97.43,97.51,51275.0,89.0419,89.0967,89.0054,89.0785,51275.0
2015-10-12 15:10:00,97.5,97.54,97.48,97.49,129173.0,89.0693,89.1059,89.0511,89.0602,129173.0
2015-10-12 15:20:00,97.49,97.56,97.48,97.54,13220.0,89.0602,89.1241,89.0511,89.1059,13220.0
2015-10-12 15:30:00,97.55,97.58,97.51,97.57,25995.0,89.115,89.1424,89.0785,89.1333,25995.0
2015-10-12 15:40:00,97.58,97.58,97.46,97.49,31984.0,89.1424,89.1424,89.0328,89.0602,31984.0
2015-10-12 15:50:00,97.49,97.51,97.43,97.5,130462.0,89.0602,89.0785,89.0054,89.0693,130462.0
2015-10-13 09:30:00,97.08,97.21,96.97,97.2,17338.0,88.6856,88.8044,88.5851,88.7953,17338.0
2015-10-13 09:40:00,97.17,97.34,97.17,97.26,26349.0,88.7679,88.9232,88.7679,88.8501,26349.0
2015-10-13 09:50:00,97.29,97.4,97.29,97.33,47153.0,88.8775,88.978,88.8775,88.914,47153.0
2015-10-13 10:00:00,97.34,97.46,97.29,97.45,15973.0,88.9232,89.0328,88.8775,89.0236,15973.0
2015-10-13 10:10:00,97.46,97.51,97.39,97.48,8907.0,89.0328,89.0785,88.9688,89.0511,8907.0
2015-10-13 10:20:00,97.5,97.63,97.49,97.59,21371.0,89.0693,89.1881,89.0602,89.1515,21371.0
2015-10-13 10:30:00,97.61,97.61,97.52,97.52,7686.0,89.1698,89.1698,89.0876,89.0876,7686.0
2015-10-13 10:40:00,97.54,97.61,97.53,97.53,28529.0,89.1059,89.1698,89.0967,89.0967,28529.0
2015-10-13 10:50:00,97.54,97.77,97.54,97.74,53022.0,89.1059,89.316,89.1059,89.2886,53022.0
2015-10-13 11:00:00,97.75,97.81,97.69,97.76,16252.0,89.2977,89.3525,89.2429,89.3068,16252.0
2015-10-13 11:10:00,97.72,97.84,97.69,97.69,33744.0,89.2703,89.3799,89.2429,89.2429,33744.0
2015-10-13 11:20:00,97.7,97.75,97.59,97.61,33441.0,89.252,89.2977,89.1515,89.1698,33441.0
2015-10-13 11:30:00,97.6,97.63,97.51,97.61,28878.0,89.1607,89.1881,89.0785,89.1698,28878.0
2015-10-13 11:40:00,97.64,97.64,97.54,97.58,20467.0,89.1972,89.1972,89.1059,89.1424,20467.0
2015-10-13 11:50:00,97.53,97.55,97.47,97.53,15110.0,89.0967,89.115,89.0419,89.0967,15110.0
2015-10-13 12:00:00,97.54,97.6,97.54,97.58,8375.0,89.1059,89.1607,89.1059,89.1424,8375.0
2015-10-13 12:10:00,97.57,97.57,97.5,97.51,72772.0,89.1333,89.1333,89.0693,89.0785,72772.0
2015-10-13 12:20:00,97.5,97.56,97.48,97.53,9570.0,89.0693,89.1241,89.0511,89.0967,9570.0
2015-10-13 12:30:00,97.54,97.6,97.54,97.58,16368.0,89.1059,89.1607,89.1059,89.1424,16368.0
2015-10-13 12:40:00,97.57,97.6,97.41,97.41,48220.0,89.1333,89.1607,88.9871,88.9871,48220.0
2015-10-13 12:50:00,97.4,97.4,97.27,97.27,18749.0,88.978,88.978,88.8592,88.8592,18749.0
2015-10-13 13:00:00,97.23,97.27,97.17,97.18,17286.0,88.8227,88.8592,88.7679,88.777,17286.0
2015-10-13 13:10:00,97.16,97.32,97.16,97.32,30569.0,88.7587,88.9049,88.7587,88.9049,30569.0
2015-10-13 13:20:00,97.32,97.32,97.2,97.3,27048.0,88.9049,88.9049,88.7953,88.8866,27048.0
2015-10-13 13:30:00,97.29,97.3,97.08,97.17,14579.0,88.8775,88.8866,88.6856,88.7679,14579.0
2015-10-13 13:40:00,97.15,97.23,97.12,97.21,44679.0,88.7496,88.8227,88.7222,88.8044,44679.0
2015-10-13 13:50:00,97.2,97.24,97.11,97.15,34748.0,88.7953,88.8318,88.713,88.7496,34748.0
2015-10-13 14:00:00,97.17,97.2,97.09,97.16,63080.0,88.7679,88.7953,88.6948,88.7587,63080.0
2015-10-13 14:10:00,97.17,97.22,97.16,97.19,15427.0,88.7679,88.8135,88.7587,88.7861,15427.0
2015-10-13 14:20:00,97.18,97.2,97.02,97.05,32953.0,88.777,88.7953,88.6308,88.6582,32953.0
2015-10-13 14:30:00,97.0,97.1,96.96,97.08,23337.0,88.6126,88.7039,88.576,88.6856,23337.0
2015-10-13 14:40:00,97.09,97.17,97.02,97.15,26736.0,88.6948,88.7679,88.6308,88.7496,26736.0
2015-10-13 14:50:00,97.13,97.23,97.08,97.23,18628.0,88.7313,88.8227,88.6856,88.8227,18628.0
2015-10-13 15:00:00,97.22,97.22,97.09,97.12,56950.0,88.8135,88.8135,88.6948,88.7222,56950.0
2015-10-13 15:10:00,97.12,97.17,96.93,96.94,17222.0,88.7222,88.7679,88.5486,88.5577,17222.0
2015-10-13 15:20:00,96.93,96.97,96.84,96.93,181961.0,88.5486,88.5851,88.4664,88.5486,181961.0
2015-10-13 15:30:00,96.93,96.98,96.79,96.79,40804.0,88.5486,88.5943,88.4207,88.4207,40804.0
2015-10-13 15:40:00,96.79,96.83,96.71,96.78,108118.0,88.4207,88.4573,88.3476,88.4116,108118.0
2015-10-13 15:50:00,96.77,96.85,96.75,96.82,96729.0,88.4024,88.4755,88.3842,88.4481,96729.0
2015-10-14 09:30:00,96.79,97.05,96.79,97.04,24691.0,88.4207,88.6582,88.4207,88.6491,24691.0
2015-10-14 09:40:00,97.1,97.18,97.07,97.14,38618.0,88.7039,88.777,88.6765,88.7404,38618.0
2015-10-14 09:50:00,97.1,97.24,97.06,97.2,38015.0,88.7039,88.8318,88.6674,88.7953,38015.0
2015-10-14 10:00:00,97.2,97.2,96.97,97.0,11964.0,88.7953,88.7953,88.5851,88.6126,11964.0
2015-10-14 10:10:00,97.0,97.0,96.75,96.75,35101.0,88.6126,88.6126,88.3842,88.3842,35101.0
2015-10-14 10:20:00,96.7,96.7,96.54,96.6,29716.0,88.3385,88.3385,88.1923,88.2471,29716.0
2015-10-14 10:30:00,96.61,96.63,96.47,96.48,31574.0,88.2563,88.2745,88.1284,88.1375,31574.0
2015-10-14 10:40:00,96.46,96.57,96.37,96.4,24824.0,88.1192,88.2197,88.037,88.0644,24824.0
2015-10-14 10:50:00,96.4,96.53,96.37,96.49,10771.0,88.0644,88.1832,88.037,88.1467,10771.0
2015-10-14 11:00:00,96.5,96.63,96.42,96.56,25228.0,88.1558,88.2745,88.0827,88.2106,25228.0
2015-10-14 11:10:00,96.5,96.52,96.39,96.4,11705.0,88.1558,88.1741,88.0553,88.0644,11705.0
2015-10-14 11:20:00,96.39,96.53,96.37,96.53,19149.0,88.0553,88.1832,88.037,88.1832,19149.0
2015-10-14 11:30:00,96.49,96.58,96.37,96.56,19092.0,88.1467,88.2289,88.037,88.2106,19092.0
2015-10-14 11:40:00,96.55,96.6,96.4,96.41,22792.0,88.2015,88.2471,88.0644,88.0736,22792.0
2015-10-14 11:50:00,96.43,96.53,96.41,96.52,29686.0,88.0918,88.1832,88.0736,88.1741,29686.0
2015-10-14 12:00:00,96.51,96.53,96.32,96.35,28025.0,88.1649,88.1832,87.9914,88.0188,28025.0
2015-10-14 12:10:00,96.35,96.46,96.33,96.42,10663.0,88.0188,88.1192,88.0005,88.0827,10663.0
2015-10-14 12:20:00,96.43,96.57,96.4,96.51,10871.0,88.0918,88.2197,88.0644,88.1649,10871.0
2015-10-14 12:30:00,96.53,96.64,96.49,96.63,18667.0,88.1832,88.2837,88.1467,88.2745,18667.0
2015-10-14 12:40:00,96.62,96.89,96.62,96.85,133669.0,88.2654,88.5121,88.2654,88.4755,133669.0
2015-10-14 12:50:00,96.85,96.96,96.82,96.85,31927.0,88.4755,88.576,88.4481,88.4755,31927.0
2015-10-14 13:00:00,96.86,96.9,96.74,96.76,17909.0,88.4847,88.5212,88.375,88.3933,17909.0
2015-10-14 13:10:00,96.78,96.87,96.73,96.73,31121.0,88.4116,88.4938,88.3659,88.3659,31121.0
2015-10-14 13:20:00,96.74,96.77,96.63,96.66,22673.0,88.375,88.4024,88.2745,88.302,22673.0
2015-10-14 13:30:00,96.62,96.77,96.61,96.71,10097.0,88.2654,88.4024,88.2563,88.3476,10097.0
2015-10-14 13:40:00,96.64,96.73,96.64,96.71,11751.0,88.2837,88.3659,88.2837,88.3476,11751.0
2015-10-14 13:50:00,96.65,96.71,96.61,96.69,18503.0,88.2928,88.3476,88.2563,88.3294,18503.0
2015-10-14 14:00:00,96.7,96.8,96.44,96.47,19100.0,88.3385,88.4298,88.101,88.1284,19100.0
2015-10-14 14:10:00,96.45,96.55,96.41,96.45,32878.0,88.1101,88.2015,88.0736,88.1101,32878.0
2015-10-14 14:20:00,96.45,96.56,96.35,96.36,87160.0,88.1101,88.2106,88.0188,88.0279,87160.0
2015-10-14 14:30:00,96.34,96.39,96.26,96.38,61052.0,88.0096,88.0553,87.9365,88.0462,61052.0
2015-10-14 14:40:00,96.37,96.37,96.2,96.25,54663.0,88.037,88.037,87.8817,87.9274,54663.0
2015-10-14 14:50:00,96.25,96.27,96.14,96.23,58791.0,87.9274,87.9457,87.8269,87.9091,58791.0
2015-10-14 15:00:00,96.24,96.35,96.24,96.34,64584.0,87.9183,88.0188,87.9183,88.0096,64584.0
2015-10-14 15:10:00,96.33,96.39,96.16,96.16,37243.0,88.0005,88.0553,87.8452,87.8452,37243.0
2015-10-14 15:20:00,96.16,96.3,96.09,96.28,23082.0,87.8452,87.9731,87.7812,87.9548,23082.0
2015-10-14 15:30:00,96.31,96.44,96.31,96.36,38899.0,87.9822,88.101,87.9822,88.0279,38899.0
2015-10-14 15:40:00,96.34,96.41,96.26,96.27,31368.0,88.0096,88.0736,87.9365,87.9457,31368.0
2015-10-14 15:50:00,96.27,96.3,96.14,96.25,76541.0,87.9457,87.9731,87.8269,87.9274,76541.0
2015-10-15 09:30:00,96.67,96.75,96.52,96.73,31379.0,88.3111,88.3842,88.1741,88.3659,31379.0
2015-10-15 09:40:00,96.69,96.9,96.68,96.69,14451.0,88.3294,88.5212,88.3202,88.3294,14451.0
2015-10-15 09:50:00,96.68,96.72,96.62,96.65,17915.0,88.3202,88.3568,88.2654,88.2928,17915.0
2015-10-15 10:00:00,96.68,96.77,96.55,96.72,35127.0,88.3202,88.4024,88.2015,88.3568,35127.0
2015-10-15 10:10:00,96.74,96.86,96.71,96.78,18813.0,88.375,88.4847,88.3476,88.4116,18813.0
2015-10-15 10:20:00,96.82,96.82,96.66,96.69,55936.0,88.4481,88.4481,88.302,88.3294,55936.0
2015-10-15 10:30:00,96.65,96.79,96.62,96.79,33897.0,88.2928,88.4207,88.2654,88.4207,33897.0
2015-10-15 10:40:00,96.77,96.97,96.77,96.97,44437.0,88.4024,88.5851,88.4024,88.5851,44437.0
2015-10-15 10:50:00,96.99,96.99,96.87,96.89,37813.0,88.6034,88.6034,88.4938,88.5121,37813.0
2015-10-15 11:00:00,96.89,96.98,96.85,96.91,35216.0,88.5121,88.5943,88.4755,88.5303,35216.0
2015-10-15 11:10:00,96.93,96.94,96.75,96.78,34469.0,88.5486,88.5577,88.3842,88.4116,34469.0
2015-10-15 11:20:00,96.77,96.89,96.75,96.89,14163.0,88.4024,88.5121,88.3842,88.5121,14163.0
2015-10-15 11:30:00,96.89,96.93,96.75,96.76,30792.0,88.5121,88.5486,88.3842,88.3933,30792.0
2015-10-15 11:40:00,96.75,96.76,96.62,96.62,23398.0,88.3842,88.3933,88.2654,88.2654,23398.0
2015-10-15 11:50:00,96.63,96.63,96.43,96.53,303889.0,88.2745,88.2745,88.0918,88.1832,303889.0
2015-10-15 12:00:00,96.49,96.64,96.49,96.59,12349.0,88.1467,88.2837,88.1467,88.238,12349.0
2015-10-15 12:10:00,96.6,96.68,96.58,96.68,40018.0,88.2471,88.3202,88.2289,88.3202,40018.0
2015-10-15 12:20:00,96.68,96.79,96.65,96.76,22796.0,88.3202,88.4207,88.2928,88.3933,22796.0
2015-10-15 12:30:00,96.78,96.81,96.74,96.8,11199.0,88.4116,88.439,88.375,88.4298,11199.0
2015-10-15 12:40:00,96.8,96.89,96.74,96.8,12920.0,88.4298,88.5121,88.375,88.4298,12920.0
2015-10-15 12:50:00,96.82,96.86,96.75,96.83,22213.0,88.4481,88.4847,88.3842,88.4573,22213.0
2015-10-15 13:00:00,96.81,97.03,96.81,96.94,26468.0,88.439,88.64,88.439,88.5577,26468.0
2015-10-15 13:10:00,96.95,97.05,96.95,96.99,42935.0,88.5669,88.6582,88.5669,88.6034,42935.0
2015-10-15 13:20:00,96.98,97.11,96.96,97.06,67993.0,88.5943,88.713,88.576,88.6674,67993.0
2015-10-15 13:30:00,97.07,97.14,97.01,97.12,15935.0,88.6765,88.7404,88.6217,88.7222,15935.0
2015-10-15 13:40:00,97.11,97.11,97.01,97.04,13055.0,88.713,88.713,88.6217,88.6491,13055.0
2015-10-15 13:50:00,97.06,97.21,97.03,97.16,44204.0,88.6674,88.8044,88.64,88.7587,44204.0
2015-10-15 14:00:00,97.17,97.25,97.16,97.23,13670.0,88.7679,88.8409,88.7587,88.8227,13670.0
2015-10-15 14:10:00,97.22,97.35,97.19,97.32,30066.0,88.8135,88.9323,88.7861,88.9049,30066.0
2015-10-15 14:20:00,97.32,97.34,97.25,97.28,15967.0,88.9049,88.9232,88.8409,88.8683,15967.0
2015-10-15 14:30:00,97.31,97.41,97.28,97.39,30969.0,88.8958,88.9871,88.8683,88.9688,30969.0
2015-10-15 14:40:00,97.41,97.51,97.38,97.43,39853.0,88.9871,89.0785,88.9597,89.0054,39853.0
2015-10-15 14:50:00,97.43,97.5,97.4,97.46,27763.0,89.0054,89.0693,88.978,89.0328,27763.0
2015-10-15 15:00:00,97.45,97.55,97.43,97.43,124066.0,89.0236,89.115,89.0054,89.0054,124066.0
2015-10-15 15:10:00,97.44,97.56,97.41,97.56,50546.0,89.0145,89.1241,88.9871,89.1241,50546.0
2015-10-15 15:20:00,97.57,97.68,97.56,97.65,72290.0,89.1333,89.2338,89.1241,89.2064,72290.0
2015-10-15 15:30:00,97.64,97.66,97.57,97.6,54911.0,89.1972,89.2155,89.1333,89.1607,54911.0
2015-10-15 15:40:00,97.59,97.65,97.52,97.6,89079.0,89.1515,89.2064,89.0876,89.1607,89079.0
2015-10-15 15:50:00,97.62,97.68,97.62,97.67,116353.0,89.1789,89.2338,89.1789,89.2246,116353.0
2015-10-16 09:30:00,97.87,97.94,97.73,97.8,49348.0,89.4073,89.4713,89.2794,89.3434,49348.0
2015-10-16 09:40:00,97.85,97.85,97.74,97.82,18719.0,89.3891,89.3891,89.2886,89.3617,18719.0
2015-10-16 09:50:00,97.82,97.87,97.75,97.86,14090.0,89.3617,89.4073,89.2977,89.3982,14090.0
2015-10-16 10:00:00,97.87,97.96,97.78,97.78,15239.0,89.4073,89.4895,89.3251,89.3251,15239.0
2015-10-16 10:10:00,97.8,97.86,97.71,97.73,60226.0,89.3434,89.3982,89.2612,89.2794,60226.0
2015-10-16 10:20:00,97.73,97.77,97.67,97.76,58172.0,89.2794,89.316,89.2246,89.3068,58172.0
2015-10-16 10:30:00,97.76,97.81,97.71,97.79,11529.0,89.3068,89.3525,89.2612,89.3342,11529.0
2015-10-16 10:40:00,97.82,97.88,97.77,97.84,103113.0,89.3617,89.4165,89.316,89.3799,103113.0
2015-10-16 10:50:00,97.8,97.89,97.78,97.85,7616.0,89.3434,89.4256,89.3251,89.3891,7616.0
2015-10-16 11:00:00,97.86,97.96,97.82,97.93,22097.0,89.3982,89.4895,89.3617,89.4621,22097.0
2015-10-16 11:10:00,97.9,97.99,97.9,97.99,15077.0,89.4347,89.517,89.4347,89.517,15077.0
2015-10-16 11:20:00,97.99,98.0,97.83,97.83,14501.0,89.517,89.5261,89.3708,89.3708,14501.0
2015-10-16 11:30:00,97.86,97.92,97.82,97.84,19624.0,89.3982,89.453,89.3617,89.3799,19624.0
2015-10-16 11:40:00,97.84,97.9,97.81,97.88,17866.0,89.3799,89.4347,89.3525,89.4165,17866.0
2015-10-16 11:50:00,97.91,97.98,97.91,97.98,9470.0,89.4439,89.5078,89.4439,89.5078,9470.0
2015-10-16 12:00:00,97.98,97.98,97.82,97.83,17589.0,89.5078,89.5078,89.3617,89.3708,17589.0
2015-10-16 12:10:00,97.82,97.83,97.73,97.8,12838.0,89.3617,89.3708,89.2794,89.3434,12838.0
2015-10-16 12:20:00,97.79,97.81,97.74,97.75,4524.0,89.3342,89.3525,89.2886,89.2977,4524.0
2015-10-16 12:30:00,97.73,97.78,97.69,97.73,7253.0,89.2794,89.3251,89.2429,89.2794,7253.0
2015-10-16 12:40:00,97.75,97.75,97.65,97.72,16416.0,89.2977,89.2977,89.2064,89.2703,16416.0
2015-10-16 12:50:00,97.75,97.81,97.71,97.79,13313.0,89.2977,89.3525,89.2612,89.3342,13313.0
2015-10-16 13:00:00,97.82,97.82,97.68,97.71,9806.0,89.3617,89.3617,89.2338,89.2612,9806.0
2015-10-16 13:10:00,97.72,97.79,97.71,97.74,8581.0,89.2703,89.3342,89.2612,89.2886,8581.0
2015-10-16 13:20:00,97.76,97.8,97.71,97.72,19252.0,89.3068,89.3434,89.2612,89.2703,19252.0
2015-10-16 13:30:00,97.71,97.77,97.69,97.73,19052.0,89.2612,89.316,89.2429,89.2794,19052.0
2015-10-16 13:40:00,97.73,97.76,97.63,97.64,415233.0,89.2794,89.3068,89.1881,89.1972,415233.0
2015-10-16 13:50:00,97.63,97.66,97.52,97.53,452390.0,89.1881,89.2155,89.0876,89.0967,452390.0
2015-10-16 14:00:00,97.54,97.56,97.46,97.5,115750.0,89.1059,89.1241,89.0328,89.0693,115750.0
2015-10-16 14:10:00,97.5,97.65,97.5,97.62,34219.0,89.0693,89.2064,89.0693,89.1789,34219.0
2015-10-16 14:20:00,97.62,97.75,97.59,97.73,68905.0,89.1789,89.2977,89.1515,89.2794,68905.0
2015-10-16 14:30:00,97.74,97.82,97.69,97.81,26120.0,89.2886,89.3617,89.2429,89.3525,26120.0
2015-10-16 14:40:00,97.83,97.92,97.78,97.8,25578.0,89.3708,89.453,89.3251,89.3434,25578.0
2015-10-16 14:50:00,97.81,97.86,97.79,97.83,55679.0,89.3525,89.3982,89.3342,89.3708,55679.0
2015-10-16 15:00:00,97.82,97.86,97.79,97.83,46003.0,89.3617,89.3982,89.3342,89.3708,46003.0
2015-10-16 15:10:00,97.83,97.91,97.8,97.9,82544.0,89.3708,89.4439,89.3434,89.4347,82544.0
2015-10-16 15:20:00,97.91,97.92,97.86,97.88,15355.0,89.4439,89.453,89.3982,89.4165,15355.0
2015-10-16 15:30:00,97.88,98.0,97.88,97.98,24086.0,89.4165,89.5261,89.4165,89.5078,24086.0
2015-10-16 15:40:00,97.97,98.01,97.93,97.94,75664.0,89.4987,89.5352,89.4621,89.4713,75664.0
2015-10-16 15:50:00,97.95,98.1,97.93,98.06,125239.0,89.4804,89.6174,89.4621,89.5809,125239.0
2015-10-19 09:30:00,97.79,97.99,97.73,97.75,26338.0,89.3342,89.517,89.2794,89.2977,26338.0
2015-10-19 09:40:00,97.74,97.9,97.67,97.87,34930.0,89.2886,89.4347,89.2246,89.4073,34930.0
2015-10-19 09:50:00,97.93,98.07,97.93,98.03,6750.0,89.4621,89.59,89.4621,89.5535,6750.0
2015-10-19 10:00:00,98.04,98.11,97.99,98.03,26366.0,89.5626,89.6266,89.517,89.5535,26366.0
2015-10-19 10:10:00,98.0,98.2,97.97,98.2,4874.0,89.5261,89.7088,89.4987,89.7088,4874.0
2015-10-19 10:20:00,98.26,98.27,98.1,98.11,14578.0,89.7636,89.7727,89.6174,89.6266,14578.0
2015-10-19 10:30:00,98.11,98.11,97.96,98.06,12889.0,89.6266,89.6266,89.4895,89.5809,12889.0
2015-10-19 10:40:00,98.1,98.19,98.09,98.16,10578.0,89.6174,89.6997,89.6083,89.6723,10578.0
2015-10-19 10:50:00,98.14,98.22,98.05,98.21,18759.0,89.654,89.7271,89.5718,89.7179,18759.0
2015-10-19 11:00:00,98.2,98.22,98.13,98.21,12395.0,89.7088,89.7271,89.6448,89.7179,12395.0
2015-10-19 11:10:00,98.19,98.3,98.16,98.3,20826.0,89.6997,89.8001,89.6723,89.8001,20826.0
2015-10-19 11:20:00,98.27,98.31,98.25,98.27,28637.0,89.7727,89.8093,89.7545,89.7727,28637.0
2015-10-19 11:30:00,98.27,98.42,98.26,98.39,42986.0,89.7727,89.9098,89.7636,89.8824,42986.0
2015-10-19 11:40:00,98.39,98.44,98.35,98.42,9663.0,89.8824,89.928,89.8458,89.9098,9663.0
2015-10-19 11:50:00,98.46,98.49,98.37,98.41,18112.0,89.9463,89.9737,89.8641,89.9006,18112.0
2015-10-19 12:00:00,98.4,98.44,98.29,98.3,41083.0,89.8915,89.928,89.791,89.8001,41083.0
2015-10-19 12:10:00,98.31,98.33,98.21,98.22,17255.0,89.8093,89.8276,89.7179,89.7271,17255.0
2015-10-19 12:20:00,98.19,98.23,98.14,98.18,13432.0,89.6997,89.7362,89.654,89.6905,13432.0
2015-10-19 12:30:00,98.17,98.26,98.13,98.24,13480.0,89.6814,89.7636,89.6448,89.7453,13480.0
2015-10-19 12:40:00,98.27,98.33,98.24,98.24,17793.0,89.7727,89.8276,89.7453,89.7453,17793.0
2015-10-19 12:50:00,98.22,98.25,98.16,98.24,11534.0,89.7271,89.7545,89.6723,89.7453,11534.0
2015-10-19 13:00:00,98.27,98.29,98.18,98.18,11669.0,89.7727,89.791,89.6905,89.6905,11669.0
2015-10-19 13:10:00,98.19,98.24,98.06,98.08,26349.0,89.6997,89.7453,89.5809,89.5992,26349.0
2015-10-19 13:20:00,98.07,98.09,97.99,98.0,51227.0,89.59,89.6083,89.517,89.5261,51227.0
2015-10-19 13:30:00,97.98,97.99,97.85,97.93,18420.0,89.5078,89.517,89.3891,89.4621,18420.0
2015-10-19 13:40:00,97.92,98.01,97.91,97.96,9422.0,89.453,89.5352,89.4439,89.4895,9422.0
2015-10-19 13:50:00,97.95,98.08,97.94,98.08,45593.0,89.4804,89.5992,89.4713,89.5992,45593.0
2015-10-19 14:00:00,98.08,98.13,98.01,98.06,33150.0,89.5992,89.6448,89.5352,89.5809,33150.0
2015-10-19 14:10:00,98.09,98.16,98.05,98.11,39034.0,89.6083,89.6723,89.5718,89.6266,39034.0
2015-10-19 14:20:00,98.1,98.13,98.02,98.04,20730.0,89.6174,89.6448,89.5444,89.5626,20730.0
2015-10-19 14:30:00,98.04,98.22,98.04,98.18,46001.0,89.5626,89.7271,89.5626,89.6905,46001.0
2015-10-19 14:40:00,98.18,98.19,98.12,98.14,15159.0,89.6905,89.6997,89.6357,89.654,15159.0
2015-10-19 14:50:00,98.13,98.24,98.13,98.23,22340.0,89.6448,89.7453,89.6448,89.7362,22340.0
2015-10-19 15:00:00,98.22,98.32,98.18,98.24,31825.0,89.7271,89.8184,89.6905,89.7453,31825.0
2015-10-19 15:10:00,98.24,98.3,98.22,98.27,68421.0,89.7453,89.8001,89.7271,89.7727,68421.0
2015-10-19 15:20:00,98.27,98.39,98.26,98.31,73871.0,89.7727,89.8824,89.7636,89.8093,73871.0
2015-10-19 15:30:00,98.31,98.34,98.26,98.27,27631.0,89.8093,89.8367,89.7636,89.7727,27631.0
2015-10-19 15:40:00,98.24,98.31,98.23,98.3,21325.0,89.7453,89.8093,89.7362,89.8001,21325.0
2015-10-19 15:50:00,98.28,98.45,98.26,98.42,27662.0,89.7819,89.9372,89.7636,89.9098,27662.0
2015-10-20 09:30:00,98.13,98.3,98.08,98.13,56615.0,89.6448,89.8001,89.5992,89.6448,56615.0
2015-10-20 09:40:00,98.14,98.32,98.12,98.29,21344.0,89.654,89.8184,89.6357,89.791,21344.0
2015-10-20 09:50:00,98.31,98.41,98.28,98.37,60934.0,89.8093,89.9006,89.7819,89.8641,60934.0
2015-10-20 10:00:00,98.39,98.48,98.33,98.47,40714.0,89.8824,89.9646,89.8276,89.9554,40714.0
2015-10-20 10:10:00,98.49,98.53,98.43,98.51,11966.0,89.9737,90.0103,89.9189,89.992,11966.0
2015-10-20 10:20:00,98.53,98.55,98.45,98.48,13668.0,90.0103,90.0285,89.9372,89.9646,13668.0
2015-10-20 10:30:00,98.5,98.51,98.39,98.46,14232.0,89.9829,89.992,89.8824,89.9463,14232.0
2015-10-20 10:40:00,98.47,98.6,98.46,98.57,20659.0,89.9554,90.0742,89.9463,90.0468,20659.0
2015-10-20 10:50:00,98.59,98.61,98.48,98.5,10206.0,90.0651,90.0833,89.9646,89.9829,10206.0
2015-10-20 11:00:00,98.51,98.51,98.28,98.31,51652.0,89.992,89.992,89.7819,89.8093,51652.0
2015-10-20 11:10:00,98.31,98.31,98.2,98.29,46314.0,89.8093,89.8093,89.7088,89.791,46314.0
2015-10-20 11:20:00,98.29,98.39,98.25,98.38,87412.0,89.791,89.8824,89.7545,89.8732,87412.0
2015-10-20 11:30:00,98.39,98.39,98.2,98.29,16643.0,89.8824,89.8824,89.7088,89.791,16643.0
2015-10-20 11:40:00,98.31,98.34,98.26,98.26,14589.0,89.8093,89.8367,89.7636,89.7636,14589.0
2015-10-20 11:50:00,98.25,98.32,98.12,98.24,47839.0,89.7545,89.8184,89.6357,89.7453,47839.0
2015-10-20 12:00:00,98.22,98.24,98.12,98.24,518414.0,89.7271,89.7453,89.6357,89.7453,518414.0
2015-10-20 12:10:00,98.25,98.26,98.07,98.07,48903.0,89.7545,89.7636,89.59,89.59,48903.0
2015-10-20 12:20:00,98.07,98.15,98.01,98.14,15741.0,89.59,89.6631,89.5352,89.654,15741.0
2015-10-20 12:30:00,98.14,98.16,97.95,97.98,25139.0,89.654,89.6723,89.4804,89.5078,25139.0
2015-10-20 12:40:00,98.0,98.11,97.98,98.06,20536.0,89.5261,89.6266,89.5078,89.5809,20536.0
2015-10-20 12:50:00,98.05,98.15,98.04,98.15,11083.0,89.5718,89.6631,89.5626,89.6631,11083.0
2015-10-20 13:00:00,98.15,98.15,97.99,98.01,57854.0,89.6631,89.6631,89.517,89.5352,57854.0
2015-10-20 13:10:00,98.03,98.19,98.03,98.1,33754.0,89.5535,89.6997,89.5535,89.6174,33754.0
2015-10-20 13:20:00,98.08,98.1,97.94,97.97,11517.0,89.5992,89.6174,89.4713,89.4987,11517.0
2015-10-20 13:30:00,97.96,97.99,97.88,97.92,14573.0,89.4895,89.517,89.4165,89.453,14573.0
2015-10-20 13:40:00,97.93,97.99,97.85,97.9,93874.0,89.4621,89.517,89.3891,89.4347,93874.0
2015-10-20 13:50:00,97.83,97.95,97.83,97.91,65319.0,89.3708,89.4804,89.3708,89.4439,65319.0
2015-10-20 14:00:00,97.92,97.94,97.85,97.87,14032.0,89.453,89.4713,89.3891,89.4073,14032.0
2015-10-20 14:10:00,97.88,97.97,97.87,97.96,231043.0,89.4165,89.4987,89.4073,89.4895,231043.0
2015-10-20 14:20:00,97.95,98.03,97.91,98.01,48084.0,89.4804,89.5535,89.4439,89.5352,48084.0
2015-10-20 14:30:00,98.03,98.06,97.95,98.01,86188.0,89.5535,89.5809,89.4804,89.5352,86188.0
2015-10-20 14:40:00,98.02,98.1,98.0,98.08,64243.0,89.5444,89.6174,89.5261,89.5992,64243.0
2015-10-20 14:50:00,98.08,98.19,98.06,98.19,158726.0,89.5992,89.6997,89.5809,89.6997,158726.0
2015-10-20 15:00:00,98.19,98.22,98.11,98.13,92145.0,89.6997,89.7271,89.6266,89.6448,92145.0
2015-10-20 15:10:00,98.12,98.2,98.05,98.05,51646.0,89.6357,89.7088,89.5718,89.5718,51646.0
2015-10-20 15:20:00,98.06,98.23,98.05,98.18,144138.0,89.5809,89.7362,89.5718,89.6905,144138.0
2015-10-20 15:30:00,98.2,98.22,98.1,98.16,92952.0,89.7088,89.7271,89.6174,89.6723,92952.0
2015-10-20 15:40:00,98.15,98.18,98.0,98.03,78134.0,89.6631,89.6905,89.5261,89.5535,78134.0
2015-10-20 15:50:00,98.05,98.12,98.0,98.1,166863.0,89.5718,89.6357,89.5261,89.6174,166863.0
2015-10-21 09:30:00,98.46,98.47,98.22,98.22,74513.0,89.9463,89.9554,89.7271,89.7271,74513.0
2015-10-21 09:40:00,98.21,98.48,98.2,98.37,125537.0,89.7179,89.9646,89.7088,89.8641,125537.0
2015-10-21 09:50:00,98.37,98.38,98.26,98.33,4061.0,89.8641,89.8732,89.7636,89.8276,4061.0
2015-10-21 10:00:00,98.26,98.26,97.93,98.02,36091.0,89.7636,89.7636,89.4621,89.5444,36091.0
2015-10-21 10:10:00,98.03,98.07,97.92,97.94,22017.0,89.5535,89.59,89.453,89.4713,22017.0
2015-10-21 10:20:00,97.93,97.94,97.71,97.81,65145.0,89.4621,89.4713,89.2612,89.3525,65145.0
2015-10-21 10:30:00,97.78,97.92,97.73,97.8,77316.0,89.3251,89.453,89.2794,89.3434,77316.0
2015-10-21 10:40:00,97.81,98.07,97.81,97.97,25672.0,89.3525,89.59,89.3525,89.4987,25672.0
2015-10-21 10:50:00,97.97,98.08,97.93,98.03,59843.0,89.4987,89.5992,89.4621,89.5535,59843.0
2015-10-21 11:00:00,98.05,98.06,97.8,97.82,24905.0,89.5718,89.5809,89.3434,89.3617,24905.0
2015-10-21 11:10:00,97.8,97.91,97.73,97.91,13518.0,89.3434,89.4439,89.2794,89.4439,13518.0
2015-10-21 11:20:00,97.88,98.09,97.87,98.02,10138.0,89.4165,89.6083,89.4073,89.5444,10138.0
2015-10-21 11:30:00,98.07,98.25,98.01,98.23,15572.0,89.59,89.7545,89.5352,89.7362,15572.0
2015-10-21 11:40:00,98.24,98.24,98.12,98.12,8768.0,89.7453,89.7453,89.6357,89.6357,8768.0
2015-10-21 11:50:00,98.1,98.15,98.07,98.11,9794.0,89.6174,89.6631,89.59,89.6266,9794.0
2015-10-21 12:00:00,98.12,98.12,98.02,98.11,56901.0,89.6357,89.6357,89.5444,89.6266,56901.0
2015-10-21 12:10:00,98.12,98.16,98.04,98.06,14330.0,89.6357,89.6723,89.5626,89.5809,14330.0
2015-10-21 12:20:00,98.06,98.17,98.05,98.11,18087.0,89.5809,89.6814,89.5718,89.6266,18087.0
2015-10-21 12:30:00,98.11,98.17,98.11,98.14,7187.0,89.6266,89.6814,89.6266,89.654,7187.0
2015-10-21 12:40:00,98.17,98.17,98.09,98.14,10445.0,89.6814,89.6814,89.6083,89.654,10445.0
2015-10-21 12:50:00,98.13,98.14,98.0,98.01,7967.0,89.6448,89.654,89.5261,89.5352,7967.0
2015-10-21 13:00:00,97.93,97.93,97.7,97.76,35879.0,89.4621,89.4621,89.252,89.3068,35879.0
2015-10-21 13:10:00,97.75,97.77,97.48,97.48,43554.0,89.2977,89.316,89.0511,89.0511,43554.0
2015-10-21 13:20:00,97.46,97.53,97.36,97.36,16783.0,89.0328,89.0967,88.9414,88.9414,16783.0
2015-10-21 13:30:00,97.38,97.51,97.33,97.47,212474.0,88.9597,89.0785,88.914,89.0419,212474.0
2015-10-21 13:40:00,97.47,97.61,97.46,97.57,46553.0,89.0419,89.1698,89.0328,89.1333,46553.0
2015-10-21 13:50:00,97.52,97.67,97.51,97.61,12154.0,89.0876,89.2246,89.0785,89.1698,12154.0
2015-10-21 14:00:00,97.55,97.67,97.47,97.61,21245.0,89.115,89.2246,89.0419,89.1698,21245.0
2015-10-21 14:10:00,97.61,97.73,97.59,97.72,27869.0,89.1698,89.2794,89.1515,89.2703,27869.0
2015-10-21 14:20:00,97.72,97.74,97.62,97.72,13650.0,89.2703,89.2886,89.1789,89.2703,13650.0
2015-10-21 14:30:00,97.71,98.0,97.7,98.0,60664.0,89.2612,89.5261,89.252,89.5261,60664.0
2015-10-21 14:40:00,98.0,98.04,97.9,97.93,19339.0,89.5261,89.5626,89.4347,89.4621,19339.0
2015-10-21 14:50:00,97.94,97.96,97.85,97.88,73261.0,89.4713,89.4895,89.3891,89.4165,73261.0
2015-10-21 15:00:00,97.87,98.05,97.87,98.05,121211.0,89.4073,89.5718,89.4073,89.5718,121211.0
2015-10-21 15:10:00,98.04,98.04,97.65,97.66,21261.0,89.5626,89.5626,89.2064,89.2155,21261.0
2015-10-21 15:20:00,97.69,97.78,97.67,97.75,13826.0,89.2429,89.3251,89.2246,89.2977,13826.0
2015-10-21 15:30:00,97.74,97.74,97.63,97.69,49781.0,89.2886,89.2886,89.1881,89.2429,49781.0
2015-10-21 15:40:00,97.64,97.64,97.47,97.55,45951.0,89.1972,89.1972,89.0419,89.115,45951.0
2015-10-21 15:50:00,97.54,97.54,97.41,97.48,40294.0,89.1059,89.1059,88.9871,89.0511,40294.0
2015-10-22 09:30:00,98.08,98.37,97.92,98.02,49005.0,89.5992,89.8641,89.453,89.5444,49005.0
2015-10-22 09:40:00,98.14,98.33,98.14,98.33,65491.0,89.654,89.8276,89.654,89.8276,65491.0
2015-10-22 09:50:00,98.34,98.52,98.33,98.48,24511.0,89.8367,90.0011,89.8276,89.9646,24511.0
2015-10-22 10:00:00,98.51,98.65,98.44,98.5,27040.0,89.992,90.1199,89.928,89.9829,27040.0
2015-10-22 10:10:00,98.49,98.56,98.42,98.54,17560.0,89.9737,90.0377,89.9098,90.0194,17560.0
2015-10-22 10:20:00,98.6,98.62,98.45,98.48,18878.0,90.0742,90.0925,89.9372,89.9646,18878.0
2015-10-22 10:30:00,98.5,98.64,98.45,98.55,29316.0,89.9829,90.1107,89.9372,90.0285,29316.0
2015-10-22 10:40:00,98.57,98.72,98.47,98.7,36986.0,90.0468,90.1838,89.9554,90.1656,36986.0
2015-10-22 10:50:00,98.73,98.78,98.64,98.78,8025.0,90.193,90.2386,90.1107,90.2386,8025.0
2015-10-22 11:00:00,98.76,98.81,98.71,98.77,23750.0,90.2204,90.266,90.1747,90.2295,23750.0
2015-10-22 11:10:00,98.76,98.84,98.74,98.76,17400.0,90.2204,90.2935,90.2021,90.2204,17400.0
2015-10-22 11:20:00,98.7,98.75,98.66,98.69,18276.0,90.1656,90.2112,90.129,90.1564,18276.0
2015-10-22 11:30:00,98.69,98.69,98.58,98.66,24395.0,90.1564,90.1564,90.0559,90.129,24395.0
2015-10-22 11:40:00,98.68,98.82,98.65,98.81,17907.0,90.1473,90.2752,90.1199,90.266,17907.0
2015-10-22 11:50:00,98.82,98.86,98.72,98.75,29168.0,90.2752,90.3117,90.1838,90.2112,29168.0
2015-10-22 12:00:00,98.76,98.83,98.7,98.81,39171.0,90.2204,90.2843,90.1656,90.266,39171.0
2015-10-22 12:10:00,98.79,98.91,98.79,98.9,99269.0,90.2478,90.3574,90.2478,90.3483,99269.0
2015-10-22 12:20:00,98.9,99.07,98.9,99.06,438504.0,90.3483,90.5036,90.3483,90.4944,438504.0
2015-10-22 12:30:00,99.06,99.11,99.01,99.1,28833.0,90.4944,90.5401,90.4488,90.531,28833.0
2015-10-22 12:40:00,99.1,99.17,99.1,99.12,179121.0,90.531,90.5949,90.531,90.5492,179121.0
2015-10-22 12:50:00,99.11,99.12,99.01,99.1,414847.0,90.5401,90.5492,90.4488,90.531,414847.0
2015-10-22 13:00:00,99.1,99.11,99.02,99.07,36885.0,90.531,90.5401,90.4579,90.5036,36885.0
2015-10-22 13:10:00,99.08,99.14,99.02,99.03,59483.0,90.5127,90.5675,90.4579,90.467,59483.0
2015-10-22 13:20:00,99.04,99.1,98.93,98.97,63316.0,90.4762,90.531,90.3757,90.4122,63316.0
2015-10-22 13:30:00,98.98,99.02,98.96,98.99,21281.0,90.4213,90.4579,90.4031,90.4305,21281.0
2015-10-22 13:40:00,98.99,99.0,98.84,98.87,22492.0,90.4305,90.4396,90.2935,90.3209,22492.0
2015-10-22 13:50:00,98.86,98.9,98.8,98.82,12342.0,90.3117,90.3483,90.2569,90.2752,12342.0
2015-10-22 14:00:00,98.77,98.8,98.6,98.64,17699.0,90.2295,90.2569,90.0742,90.1107,17699.0
2015-10-22 14:10:00,98.63,98.75,98.52,98.55,44335.0,90.1016,90.2112,90.0011,90.0285,44335.0
2015-10-22 14:20:00,98.54,98.78,98.5,98.71,78626.0,90.0194,90.2386,89.9829,90.1747,78626.0
2015-10-22 14:30:00,98.71,98.78,98.58,98.77,103469.0,90.1747,90.2386,90.0559,90.2295,103469.0
2015-10-22 14:40:00,98.77,98.89,98.73,98.86,80573.0,90.2295,90.3391,90.193,90.3117,80573.0
2015-10-22 14:50:00,98.87,99.03,98.84,99.0,60035.0,90.3209,90.467,90.2935,90.4396,60035.0
2015-10-22 15:00:00,99.0,99.02,98.79,98.81,57249.0,90.4396,90.4579,90.2478,90.266,57249.0
2015-10-22 15:10:00,98.82,98.96,98.76,98.87,44581.0,90.2752,90.4031,90.2204,90.3209,44581.0
2015-10-22 15:20:00,98.83,99.05,98.8,99.05,88491.0,90.2843,90.4853,90.2569,90.4853,88491.0
2015-10-22 15:30:00,99.05,99.1,98.91,98.94,37982.0,90.4853,90.531,90.3574,90.3848,37982.0
2015-10-22 15:40:00,98.94,99.07,98.91,98.98,72784.0,90.3848,90.5036,90.3574,90.4213,72784.0
2015-10-22 15:50:00,98.98,99.07,98.9,99.05,36062.0,90.4213,90.5036,90.3483,90.4853,36062.0
2015-10-23 09:30:00,100.36,100.38,100.0,100.07,119812.0,91.682,91.7003,91.3531,91.4171,119812.0
2015-10-23 09:40:00,100.12,100.35,100.08,100.31,13062.0,91.4628,91.6729,91.4262,91.6363,13062.0
2015-10-23 09:50:00,100.37,100.48,100.32,100.42,45882.0,91.6912,91.7916,91.6455,91.7368,45882.0
2015-10-23 10:00:00,100.45,100.45,100.18,100.22,43455.0,91.7642,91.7642,91.5176,91.5541,43455.0
2015-10-23 10:10:00,100.28,100.29,99.98,100.03,17782.0,91.6089,91.6181,91.3349,91.3806,17782.0
2015-10-23 10:20:00,100.09,100.1,99.93,99.93,28225.0,91.4354,91.4445,91.2892,91.2892,28225.0
2015-10-23 10:30:00,99.96,100.09,99.95,100.04,27920.0,91.3166,91.4354,91.3075,91.3897,27920.0
2015-10-23 10:40:00,100.0,100.16,99.99,100.0,14826.0,91.3531,91.4993,91.344,91.3531,14826.0
2015-10-23 10:50:00,99.98,100.03,99.86,100.0,26418.0,91.3349,91.3806,91.2253,91.3531,26418.0
2015-10-23 11:00:00,99.99,100.13,99.93,100.09,22355.0,91.344,91.4719,91.2892,91.4354,22355.0
2015-10-23 11:10:00,100.01,100.11,99.97,99.97,30838.0,91.3623,91.4536,91.3257,91.3257,30838.0
2015-10-23 11:20:00,99.96,100.08,99.87,99.92,13724.0,91.3166,91.4262,91.2344,91.2801,13724.0
2015-10-23 11:30:00,99.94,99.95,99.79,99.81,15681.0,91.2983,91.3075,91.1613,91.1796,15681.0
2015-10-23 11:40:00,99.81,99.97,99.8,99.93,7719.0,91.1796,91.3257,91.1704,91.2892,7719.0
2015-10-23 11:50:00,99.92,99.92,99.76,99.77,17009.0,91.2801,91.2801,91.1339,91.143,17009.0
2015-10-23 12:00:00,99.81,99.88,99.74,99.86,8464.0,91.1796,91.2435,91.1156,91.2253,8464.0
2015-10-23 12:10:00,99.87,100.0,99.81,99.97,17897.0,91.2344,91.3531,91.1796,91.3257,17897.0
2015-10-23 12:20:00,99.97,100.08,99.96,100.07,149684.0,91.3257,91.4262,91.3166,91.4171,149684.0
2015-10-23 12:30:00,100.08,100.11,100.02,100.02,67053.0,91.4262,91.4536,91.3714,91.3714,67053.0
2015-10-23 12:40:00,100.0,100.08,99.96,100.05,63674.0,91.3531,91.4262,91.3166,91.3988,63674.0
2015-10-23 12:50:00,100.07,100.14,100.02,100.1,9853.0,91.4171,91.481,91.3714,91.4445,9853.0
2015-10-23 13:00:00,100.05,100.07,99.97,100.04,6852.0,91.3988,91.4171,91.3257,91.3897,6852.0
2015-10-23 13:10:00,100.03,100.13,100.01,100.1,4168.0,91.3806,91.4719,91.3623,91.4445,4168.0
2015-10-23 13:20:00,100.11,100.23,100.07,100.19,47890.0,91.4536,91.5633,91.4171,91.5267,47890.0
2015-10-23 13:30:00,100.22,100.32,100.21,100.25,13386.0,91.5541,91.6455,91.545,91.5815,13386.0
2015-10-23 13:40:00,100.26,100.37,100.23,100.36,13354.0,91.5907,91.6912,91.5633,91.682,13354.0
2015-10-23 13:50:00,100.37,100.39,100.29,100.32,66383.0,91.6912,91.7094,91.6181,91.6455,66383.0
2015-10-23 14:00:00,100.29,100.38,100.28,100.36,26608.0,91.6181,91.7003,91.6089,91.682,26608.0
2015-10-23 14:10:00,100.36,100.39,100.25,100.38,22106.0,91.682,91.7094,91.5815,91.7003,22106.0
2015-10-23 14:20:00,100.39,100.49,100.38,100.41,28821.0,91.7094,91.8008,91.7003,91.7277,28821.0
2015-10-23 14:30:00,100.4,100.52,100.4,100.52,14353.0,91.7186,91.8282,91.7186,91.8282,14353.0
2015-10-23 14:40:00,100.52,100.63,100.49,100.6,19151.0,91.8282,91.9287,91.8008,91.9013,19151.0
2015-10-23 14:50:00,100.6,100.61,100.51,100.51,28189.0,91.9013,91.9104,91.8191,91.8191,28189.0
2015-10-23 15:00:00,100.51,100.59,100.42,100.44,19613.0,91.8191,91.8921,91.7368,91.7551,19613.0
2015-10-23 15:10:00,100.46,100.51,100.35,100.36,29948.0,91.7734,91.8191,91.6729,91.682,29948.0
2015-10-23 15:20:00,100.35,100.4,100.21,100.27,42406.0,91.6729,91.7186,91.545,91.5998,42406.0
2015-10-23 15:30:00,100.29,100.41,100.28,100.41,21967.0,91.6181,91.7277,91.6089,91.7277,21967.0
2015-10-23 15:40:00,100.36,100.47,100.34,100.46,87880.0,91.682,91.7825,91.6638,91.7734,87880.0
2015-10-23 15:50:00,100.47,100.48,100.36,100.39,244242.0,91.7825,91.7916,91.682,91.7094,244242.0
2015-10-26 09:30:00,100.27,100.36,100.19,100.29,52062.0,91.5998,91.682,91.5267,91.6181,52062.0
2015-10-26 09:40:00,100.27,100.32,100.15,100.16,28725.0,91.5998,91.6455,91.4902,91.4993,28725.0
2015-10-26 09:50:00,100.11,100.25,100.1,100.13,8549.0,91.4536,91.5815,91.4445,91.4719,8549.0
2015-10-26 10:00:00,100.07,100.26,100.06,100.22,5970.0,91.4171,91.5907,91.408,91.5541,5970.0
2015-10-26 10:10:00,100.25,100.25,100.12,100.19,5699.0,91.5815,91.5815,91.4628,91.5267,5699.0
2015-10-26 10:20:00,100.25,100.39,100.2,100.32,19130.0,91.5815,91.7094,91.5359,91.6455,19130.0
2015-10-26 10:30:00,100.35,100.44,100.28,100.44,16522.0,91.6729,91.7551,91.6089,91.7551,16522.0
2015-10-26 10:40:00,100.44,100.62,100.44,100.55,32346.0,91.7551,91.9195,91.7551,91.8556,32346.0
2015-10-26 10:50:00,100.56,100.61,100.48,100.56,59501.0,91.8647,91.9104,91.7916,91.8647,59501.0
2015-10-26 11:00:00,100.56,100.57,100.49,100.56,18971.0,91.8647,91.8739,91.8008,91.8647,18971.0
2015-10-26 11:10:00,100.54,100.58,100.4,100.42,32925.0,91.8465,91.883,91.7186,91.7368,32925.0
2015-10-26 11:20:00,100.42,100.45,100.37,100.39,11816.0,91.7368,91.7642,91.6912,91.7094,11816.0
2015-10-26 11:30:00,100.39,100.54,100.39,100.48,13587.0,91.7094,91.8465,91.7094,91.7916,13587.0
2015-10-26 11:40:00,100.46,100.48,100.4,100.41,16395.0,91.7734,91.7916,91.7186,91.7277,16395.0
2015-10-26 11:50:00,100.38,100.42,100.37,100.38,11093.0,91.7003,91.7368,91.6912,91.7003,11093.0
2015-10-26 12:00:00,100.38,100.45,100.33,100.39,26368.0,91.7003,91.7642,91.6546,91.7094,26368.0
2015-10-26 12:10:00,100.39,100.45,100.36,100.45,6860.0,91.7094,91.7642,91.682,91.7642,6860.0
2015-10-26 12:20:00,100.46,100.55,100.43,100.53,40953.0,91.7734,91.8556,91.746,91.8373,40953.0
2015-10-26 12:30:00,100.52,100.53,100.47,100.48,15024.0,91.8282,91.8373,91.7825,91.7916,15024.0
2015-10-26 12:40:00,100.48,100.65,100.47,100.63,13940.0,91.7916,91.9469,91.7825,91.9287,13940.0
2015-10-26 12:50:00,100.65,100.65,100.54,100.56,11646.0,91.9469,91.9469,91.8465,91.8647,11646.0
2015-10-26 13:00:00,100.54,100.59,100.51,100.56,14481.0,91.8465,91.8921,91.8191,91.8647,14481.0
2015-10-26 13:10:00,100.56,100.62,100.5,100.6,33737.0,91.8647,91.9195,91.8099,91.9013,33737.0
2015-10-26 13:20:00,100.6,100.65,100.55,100.62,12786.0,91.9013,91.9469,91.8556,91.9195,12786.0
2015-10-26 13:30:00,100.61,100.67,100.6,100.63,7410.0,91.9104,91.9652,91.9013,91.9287,7410.0
2015-10-26 13:40:00,100.63,100.65,100.55,100.57,16258.0,91.9287,91.9469,91.8556,91.8739,16258.0
2015-10-26 13:50:00,100.57,100.58,100.48,100.48,27157.0,91.8739,91.883,91.7916,91.7916,27157.0
2015-10-26 14:00:00,100.49,100.58,100.49,100.58,8017.0,91.8008,91.883,91.8008,91.883,8017.0
2015-10-26 14:10:00,100.55,100.56,100.44,100.45,50794.0,91.8556,91.8647,91.7551,91.7642,50794.0
2015-10-26 14:20:00,100.45,100.51,100.43,100.45,134701.0,91.7642,91.8191,91.746,91.7642,134701.0
2015-10-26 14:30:00,100.46,100.51,100.45,100.49,17475.0,91.7734,91.8191,91.7642,91.8008,17475.0
2015-10-26 14:40:00,100.49,100.61,100.47,100.56,27899.0,91.8008,91.9104,91.7825,91.8647,27899.0
2015-10-26 14:50:00,100.57,100.58,100.5,100.57,81222.0,91.8739,91.883,91.8099,91.8739,81222.0
2015-10-26 15:00:00,100.57,100.57,100.5,100.57,86798.0,91.8739,91.8739,91.8099,91.8739,86798.0
2015-10-26 15:10:00,100.59,100.59,100.49,100.57,25051.0,91.8921,91.8921,91.8008,91.8739,25051.0
2015-10-26 15:20:00,100.57,100.58,100.5,100.56,166299.0,91.8739,91.883,91.8099,91.8647,166299.0
2015-10-26 15:30:00,100.56,100.61,100.51,100.53,37716.0,91.8647,91.9104,91.8191,91.8373,37716.0
2015-10-26 15:40:00,100.52,100.54,100.48,100.48,49239.0,91.8282,91.8465,91.7916,91.7916,49239.0
2015-10-26 15:50:00,100.48,100.57,100.47,100.51,107006.0,91.7916,91.8739,91.7825,91.8191,107006.0
2015-10-27 09:30:00,100.1,100.43,100.08,100.43,36123.0,91.4445,91.746,91.4262,91.746,36123.0
2015-10-27 09:40:00,100.39,100.47,100.35,100.41,33352.0,91.7094,91.7825,91.6729,91.7277,33352.0
2015-10-27 09:50:00,100.4,100.57,100.4,100.49,10037.0,91.7186,91.8739,91.7186,91.8008,10037.0
2015-10-27 10:00:00,100.45,100.47,100.33,100.36,12359.0,91.7642,91.7825,91.6546,91.682,12359.0
2015-10-27 10:10:00,100.41,100.41,100.17,100.19,19372.0,91.7277,91.7277,91.5085,91.5267,19372.0
2015-10-27 10:20:00,100.18,100.21,100.11,100.18,516159.0,91.5176,91.545,91.4536,91.5176,516159.0
2015-10-27 10:30:00,100.16,100.2,100.1,100.17,163056.0,91.4993,91.5359,91.4445,91.5085,163056.0
2015-10-27 10:40:00,100.16,100.3,100.13,100.29,79078.0,91.4993,91.6272,91.4719,91.6181,79078.0
2015-10-27 10:50:00,100.3,100.35,100.23,100.32,107503.0,91.6272,91.6729,91.5633,91.6455,107503.0
2015-10-27 11:00:00,100.33,100.57,100.3,100.49,380641.0,91.6546,91.8739,91.6272,91.8008,380641.0
2015-10-27 11:10:00,100.49,100.49,100.39,100.41,34280.0,91.8008,91.8008,91.7094,91.7277,34280.0
2015-10-27 11:20:00,100.41,100.46,100.35,100.38,33779.0,91.7277,91.7734,91.6729,91.7003,33779.0
2015-10-27 11:30:00,100.39,100.44,100.32,100.34,23176.0,91.7094,91.7551,91.6455,91.6638,23176.0
2015-10-27 11:40:00,100.34,100.44,100.33,100.44,123541.0,91.6638,91.7551,91.6546,91.7551,123541.0
2015-10-27 11:50:00,100.43,100.43,100.2,100.22,72660.0,91.746,91.746,91.5359,91.5541,72660.0
2015-10-27 12:00:00,100.24,100.28,100.18,100.22,14592.0,91.5724,91.6089,91.5176,91.5541,14592.0
2015-10-27 12:10:00,100.21,100.23,100.13,100.18,28354.0,91.545,91.5633,91.4719,91.5176,28354.0
2015-10-27 12:20:00,100.19,100.25,100.18,100.19,18299.0,91.5267,91.5815,91.5176,91.5267,18299.0
2015-10-27 12:30:00,100.17,100.22,100.14,100.21,20948.0,91.5085,91.5541,91.481,91.545,20948.0
2015-10-27 12:40:00,100.21,100.29,100.16,100.28,24731.0,91.545,91.6181,91.4993,91.6089,24731.0
2015-10-27 12:50:00,100.26,100.28,100.12,100.15,9299.0,91.5907,91.6089,91.4628,91.4902,9299.0
2015-10-27 13:00:00,100.15,100.15,99.99,100.04,15814.0,91.4902,91.4902,91.344,91.3897,15814.0
2015-10-27 13:10:00,100.05,100.09,100.01,100.06,21791.0,91.3988,91.4354,91.3623,91.408,21791.0
2015-10-27 13:20:00,100.08,100.08,99.98,100.06,30052.0,91.4262,91.4262,91.3349,91.408,30052.0
2015-10-27 13:30:00,100.06,100.16,100.03,100.15,13000.0,91.408,91.4993,91.3806,91.4902,13000.0
2015-10-27 13:40:00,100.17,100.18,100.1,100.12,19005.0,91.5085,91.5176,91.4445,91.4628,19005.0
2015-10-27 13:50:00,100.12,100.16,100.06,100.14,43751.0,91.4628,91.4993,91.408,91.481,43751.0
2015-10-27 14:00:00,100.13,100.27,100.13,100.24,33307.0,91.4719,91.5998,91.4719,91.5724,33307.0
2015-10-27 14:10:00,100.26,100.28,100.16,100.17,30891.0,91.5907,91.6089,91.4993,91.5085,30891.0
2015-10-27 14:20:00,100.16,100.25,100.15,100.23,31887.0,91.4993,91.5815,91.4902,91.5633,31887.0
2015-10-27 14:30:00,100.23,100.32,100.21,100.27,39040.0,91.5633,91.6455,91.545,91.5998,39040.0
2015-10-27 14:40:00,100.26,100.28,100.16,100.2,19879.0,91.5907,91.6089,91.4993,91.5359,19879.0
2015-10-27 14:50:00,100.19,100.24,100.17,100.18,56246.0,91.5267,91.5724,91.5085,91.5176,56246.0
2015-10-27 15:00:00,100.17,100.29,100.16,100.25,35775.0,91.5085,91.6181,91.4993,91.5815,35775.0
2015-10-27 15:10:00,100.25,100.35,100.25,100.29,21606.0,91.5815,91.6729,91.5815,91.6181,21606.0
2015-10-27 15:20:00,100.27,100.39,100.26,100.37,29186.0,91.5998,91.7094,91.5907,91.6912,29186.0
2015-10-27 15:30:00,100.37,100.41,100.28,100.29,39298.0,91.6912,91.7277,91.6089,91.6181,39298.0
2015-10-27 15:40:00,100.29,100.37,100.28,100.36,51637.0,91.6181,91.6912,91.6089,91.682,51637.0
2015-10-27 15:50:00,100.35,100.43,100.29,100.41,65773.0,91.6729,91.746,91.6181,91.7277,65773.0
2015-10-28 09:30:00,100.65,100.7,100.31,100.33,30198.0,91.9469,91.9926,91.6363,91.6546,30198.0
2015-10-28 09:40:00,100.31,100.48,100.29,100.44,22215.0,91.6363,91.7916,91.6181,91.7551,22215.0
2015-10-28 09:50:00,100.45,100.63,100.44,100.62,38095.0,91.7642,91.9287,91.7551,91.9195,38095.0
2015-10-28 10:00:00,100.69,100.69,100.58,100.65,96434.0,91.9835,91.9835,91.883,91.9469,96434.0
2015-10-28 10:10:00,100.65,100.66,100.51,100.51,89633.0,91.9469,91.9561,91.8191,91.8191,89633.0
2015-10-28 10:20:00,100.54,100.62,100.54,100.6,17864.0,91.8465,91.9195,91.8465,91.9013,17864.0
2015-10-28 10:30:00,100.64,100.73,100.62,100.72,13891.0,91.9378,92.02,91.9195,92.0109,13891.0
2015-10-28 10:40:00,100.71,100.86,100.71,100.82,25087.0,92.0018,92.1388,92.0018,92.1022,25087.0
2015-10-28 10:50:00,100.84,100.92,100.84,100.92,14918.0,92.1205,92.1936,92.1205,92.1936,14918.0
2015-10-28 11:00:00,100.93,100.96,100.88,100.88,26481.0,92.2027,92.2301,92.1571,92.1571,26481.0
2015-10-28 11:10:00,100.9,100.96,100.89,100.9,44526.0,92.1753,92.2301,92.1662,92.1753,44526.0
2015-10-28 11:20:00,100.92,100.92,100.83,100.9,16132.0,92.1936,92.1936,92.1114,92.1753,16132.0
2015-10-28 11:30:00,100.9,100.94,100.86,100.91,11894.0,92.1753,92.2119,92.1388,92.1845,11894.0
2015-10-28 11:40:00,100.91,100.98,100.9,100.98,19788.0,92.1845,92.2484,92.1753,92.2484,19788.0
2015-10-28 11:50:00,100.98,101.07,100.94,101.05,23022.0,92.2484,92.3306,92.2119,92.3124,23022.0
2015-10-28 12:00:00,101.06,101.06,101.0,101.02,13368.0,92.3215,92.3215,92.2667,92.285,13368.0
2015-10-28 12:10:00,101.02,101.1,101.01,101.07,47035.0,92.285,92.358,92.2758,92.3306,47035.0
2015-10-28 12:20:00,101.06,101.1,101.05,101.08,60500.0,92.3215,92.358,92.3124,92.3398,60500.0
2015-10-28 12:30:00,101.07,101.08,100.98,100.99,11721.0,92.3306,92.3398,92.2484,92.2575,11721.0
2015-10-28 12:40:00,101.0,101.01,100.93,100.97,13624.0,92.2667,92.2758,92.2027,92.2393,13624.0
2015-10-28 12:50:00,100.98,101.0,100.95,100.95,9269.0,92.2484,92.2667,92.221,92.221,9269.0
2015-10-28 13:00:00,100.95,101.0,100.92,100.94,13606.0,92.221,92.2667,92.1936,92.2119,13606.0
2015-10-28 13:10:00,100.94,100.97,100.92,100.96,11316.0,92.2119,92.2393,92.1936,92.2301,11316.0
2015-10-28 13:20:00,100.97,101.0,100.96,100.96,20504.0,92.2393,92.2667,92.2301,92.2301,20504.0
2015-10-28 13:30:00,100.97,101.02,100.94,101.02,20873.0,92.2393,92.285,92.2119,92.285,20873.0
2015-10-28 13:40:00,101.02,101.11,101.02,101.04,27456.0,92.285,92.3672,92.285,92.3032,27456.0
2015-10-28 13:50:00,101.05,101.22,101.02,101.22,25295.0,92.3124,92.4677,92.285,92.4677,25295.0
2015-10-28 14:00:00,101.17,101.21,100.44,100.64,35155.0,92.422,92.4585,91.7551,91.9378,35155.0
2015-10-28 14:10:00,100.58,100.58,100.06,100.24,64869.0,91.883,91.883,91.408,91.5724,64869.0
2015-10-28 14:20:00,100.25,100.58,100.18,100.48,81750.0,91.5815,91.883,91.5176,91.7916,81750.0
2015-10-28 14:30:00,100.44,100.45,100.2,100.4,28517.0,91.7551,91.7642,91.5359,91.7186,28517.0
2015-10-28 14:40:00,100.44,100.55,100.34,100.44,49243.0,91.7551,91.8556,91.6638,91.7551,49243.0
2015-10-28 14:50:00,100.44,100.68,100.4,100.64,57278.0,91.7551,91.9744,91.7186,91.9378,57278.0
2015-10-28 15:00:00,100.63,100.98,100.57,100.87,137425.0,91.9287,92.2484,91.8739,92.1479,137425.0
2015-10-28 15:10:00,100.88,100.96,100.83,100.89,147596.0,92.1571,92.2301,92.1114,92.1662,147596.0
2015-10-28 15:20:00,100.89,101.03,100.83,100.97,69755.0,92.1662,92.2941,92.1114,92.2393,69755.0
2015-10-28 15:30:00,101.02,101.24,101.02,101.21,65177.0,92.285,92.4859,92.285,92.4585,65177.0
2015-10-28 15:40:00,101.19,101.41,101.19,101.34,87550.0,92.4403,92.6412,92.4403,92.5773,87550.0
2015-10-28 15:50:00,101.35,101.46,101.28,101.46,220111.0,92.5864,92.6869,92.5225,92.6869,220111.0
2015-10-29 09:30:00,101.22,101.45,101.14,101.42,95774.0,92.4677,92.6778,92.3946,92.6504,95774.0
2015-10-29 09:40:00,101.43,101.44,101.29,101.35,24519.0,92.6595,92.6686,92.5316,92.5864,24519.0
2015-10-29 09:50:00,101.32,101.36,101.22,101.22,17805.0,92.559,92.5956,92.4677,92.4677,17805.0
2015-10-29 10:00:00,101.23,101.48,101.15,101.48,12412.0,92.4768,92.7052,92.4037,92.7052,12412.0
2015-10-29 10:10:00,101.46,101.51,101.34,101.35,151806.0,92.6869,92.7326,92.5773,92.5864,151806.0
2015-10-29 10:20:00,101.36,101.38,101.22,101.24,41400.0,92.5956,92.6138,92.4677,92.4859,41400.0
2015-10-29 10:30:00,101.23,101.37,101.23,101.25,40576.0,92.4768,92.6047,92.4768,92.4951,40576.0
2015-10-29 10:40:00,101.24,101.38,101.19,101.2,28638.0,92.4859,92.6138,92.4403,92.4494,28638.0
2015-10-29 10:50:00,101.2,101.3,101.18,101.21,22304.0,92.4494,92.5407,92.4311,92.4585,22304.0
2015-10-29 11:00:00,101.2,101.35,101.15,101.34,37543.0,92.4494,92.5864,92.4037,92.5773,37543.0
2015-10-29 11:10:00,101.32,101.36,101.28,101.31,17643.0,92.559,92.5956,92.5225,92.5499,17643.0
2015-10-29 11:20:00,101.32,101.37,101.26,101.35,16999.0,92.559,92.6047,92.5042,92.5864,16999.0
2015-10-29 11:30:00,101.33,101.42,101.33,101.4,23727.0,92.5681,92.6504,92.5681,92.6321,23727.0
2015-10-29 11:40:00,101.39,101.45,101.35,101.41,63155.0,92.623,92.6778,92.5864,92.6412,63155.0
2015-10-29 11:50:00,101.4,101.42,101.35,101.41,38900.0,92.6321,92.6504,92.5864,92.6412,38900.0
2015-10-29 12:00:00,101.39,101.42,101.27,101.31,37381.0,92.623,92.6504,92.5133,92.5499,37381.0
2015-10-29 12:10:00,101.31,101.38,101.28,101.37,19520.0,92.5499,92.6138,92.5225,92.6047,19520.0
2015-10-29 12:20:00,101.38,101.48,101.36,101.48,45792.0,92.6138,92.7052,92.5956,92.7052,45792.0
2015-10-29 12:30:00,101.48,101.5,101.44,101.44,14859.0,92.7052,92.7234,92.6686,92.6686,14859.0
2015-10-29 12:40:00,101.44,101.52,101.42,101.47,21982.0,92.6686,92.7417,92.6504,92.696,21982.0
2015-10-29 12:50:00,101.45,101.46,101.36,101.44,41765.0,92.6778,92.6869,92.5956,92.6686,41765.0
2015-10-29 13:00:00,101.44,101.46,101.38,101.44,25863.0,92.6686,92.6869,92.6138,92.6686,25863.0
2015-10-29 13:10:00,101.43,101.48,101.41,101.43,32768.0,92.6595,92.7052,92.6412,92.6595,32768.0
2015-10-29 13:20:00,101.43,101.46,101.41,101.42,76970.0,92.6595,92.6869,92.6412,92.6504,76970.0
2015-10-29 13:30:00,101.42,101.45,101.29,101.3,34761.0,92.6504,92.6778,92.5316,92.5407,34761.0
2015-10-29 13:40:00,101.3,101.37,101.28,101.34,51923.0,92.5407,92.6047,92.5225,92.5773,51923.0
2015-10-29 13:50:00,101.33,101.33,101.25,101.26,33095.0,92.5681,92.5681,92.4951,92.5042,33095.0
2015-10-29 14:00:00,101.24,101.34,101.23,101.3,180523.0,92.4859,92.5773,92.4768,92.5407,180523.0
2015-10-29 14:10:00,101.29,101.36,101.24,101.32,28983.0,92.5316,92.5956,92.4859,92.559,28983.0
2015-10-29 14:20:00,101.34,101.46,101.33,101.42,64651.0,92.5773,92.6869,92.5681,92.6504,64651.0
2015-10-29 14:30:00,101.42,101.42,101.31,101.33,20403.0,92.6504,92.6504,92.5499,92.5681,20403.0
2015-10-29 14:40:00,101.33,101.43,101.33,101.37,88929.0,92.5681,92.6595,92.5681,92.6047,88929.0
2015-10-29 14:50:00,101.39,101.47,101.38,101.44,73141.0,92.623,92.696,92.6138,92.6686,73141.0
2015-10-29 15:00:00,101.44,101.46,101.37,101.44,100985.0,92.6686,92.6869,92.6047,92.6686,100985.0
2015-10-29 15:10:00,101.43,101.56,101.43,101.55,73950.0,92.6595,92.7783,92.6595,92.7691,73950.0
2015-10-29 15:20:00,101.54,101.57,101.5,101.5,161634.0,92.76,92.7874,92.7234,92.7234,161634.0
2015-10-29 15:30:00,101.5,101.61,101.49,101.61,63061.0,92.7234,92.8239,92.7143,92.8239,63061.0
2015-10-29 15:40:00,101.6,101.69,101.59,101.59,82959.0,92.8148,92.897,92.8057,92.8057,82959.0
2015-10-29 15:50:00,101.59,101.6,101.45,101.5,138765.0,92.8057,92.8148,92.6778,92.7234,138765.0
2015-10-30 09:30:00,101.63,101.7,101.52,101.68,32842.0,92.8422,92.9062,92.7417,92.8879,32842.0
2015-10-30 09:40:00,101.65,101.76,101.52,101.56,31148.0,92.8605,92.961,92.7417,92.7783,31148.0
2015-10-30 09:50:00,101.53,101.58,101.46,101.54,20698.0,92.7509,92.7965,92.6869,92.76,20698.0
2015-10-30 10:00:00,101.57,101.57,101.43,101.46,11020.0,92.7874,92.7874,92.6595,92.6869,11020.0
2015-10-30 10:10:00,101.48,101.5,101.36,101.5,18093.0,92.7052,92.7234,92.5956,92.7234,18093.0
2015-10-30 10:20:00,101.5,101.54,101.42,101.46,26558.0,92.7234,92.76,92.6504,92.6869,26558.0
2015-10-30 10:30:00,101.45,101.57,101.43,101.51,28298.0,92.6778,92.7874,92.6595,92.7326,28298.0
2015-10-30 10:40:00,101.5,101.6,101.5,101.57,43712.0,92.7234,92.8148,92.7234,92.7874,43712.0
2015-10-30 10:50:00,101.58,101.59,101.45,101.48,30637.0,92.7965,92.8057,92.6778,92.7052,30637.0
2015-10-30 11:00:00,101.5,101.53,101.42,101.47,15980.0,92.7234,92.7509,92.6504,92.696,15980.0
2015-10-30 11:10:00,101.48,101.51,101.41,101.42,145528.0,92.7052,92.7326,92.6412,92.6504,145528.0
2015-10-30 11:20:00,101.41,101.45,101.37,101.44,19521.0,92.6412,92.6778,92.6047,92.6686,19521.0
2015-10-30 11:30:00,101.45,101.48,101.41,101.43,19260.0,92.6778,92.7052,92.6412,92.6595,19260.0
2015-10-30 11:40:00,101.44,101.51,101.43,101.49,38126.0,92.6686,92.7326,92.6595,92.7143,38126.0
2015-10-30 11:50:00,101.49,101.58,101.48,101.52,18344.0,92.7143,92.7965,92.7052,92.7417,18344.0
2015-10-30 12:00:00,101.52,101.55,101.43,101.47,18475.0,92.7417,92.7691,92.6595,92.696,18475.0
2015-10-30 12:10:00,101.48,101.52,101.45,101.52,22491.0,92.7052,92.7417,92.6778,92.7417,22491.0
2015-10-30 12:20:00,101.51,101.6,101.51,101.53,19452.0,92.7326,92.8148,92.7326,92.7509,19452.0
2015-10-30 12:30:00,101.54,101.63,101.54,101.6,16957.0,92.76,92.8422,92.76,92.8148,16957.0
2015-10-30 12:40:00,101.61,101.63,101.56,101.57,26335.0,92.8239,92.8422,92.7783,92.7874,26335.0
2015-10-30 12:50:00,101.57,101.75,101.56,101.69,118035.0,92.7874,92.9518,92.7783,92.897,118035.0
2015-10-30 13:00:00,101.69,101.77,101.68,101.7,15366.0,92.897,92.9701,92.8879,92.9062,15366.0
2015-10-30 13:10:00,101.68,101.72,101.64,101.66,46487.0,92.8879,92.9244,92.8513,92.8696,46487.0
2015-10-30 13:20:00,101.66,101.73,101.66,101.71,11541.0,92.8696,92.9336,92.8696,92.9153,11541.0
2015-10-30 13:30:00,101.71,101.75,101.67,101.74,25173.0,92.9153,92.9518,92.8787,92.9427,25173.0
2015-10-30 13:40:00,101.73,101.79,101.69,101.77,46362.0,92.9336,92.9884,92.897,92.9701,46362.0
2015-10-30 13:50:00,101.75,101.79,101.74,101.74,32902.0,92.9518,92.9884,92.9427,92.9427,32902.0
2015-10-30 14:00:00,101.74,101.77,101.65,101.65,20621.0,92.9427,92.9701,92.8605,92.8605,20621.0
2015-10-30 14:10:00,101.65,101.71,101.64,101.69,17714.0,92.8605,92.9153,92.8513,92.897,17714.0
2015-10-30 14:20:00,101.68,101.68,101.52,101.53,16574.0,92.8879,92.8879,92.7417,92.7509,16574.0
2015-10-30 14:30:00,101.51,101.56,101.48,101.48,25291.0,92.7326,92.7783,92.7052,92.7052,25291.0
2015-10-30 14:40:00,101.48,101.51,101.36,101.4,40340.0,92.7052,92.7326,92.5956,92.6321,40340.0
2015-10-30 14:50:00,101.38,101.46,101.32,101.34,71308.0,92.6138,92.6869,92.559,92.5773,71308.0
2015-10-30 15:00:00,101.33,101.33,101.22,101.31,32143.0,92.5681,92.5681,92.4677,92.5499,32143.0
2015-10-30 15:10:00,101.3,101.4,101.26,101.36,31253.0,92.5407,92.6321,92.5042,92.5956,31253.0
2015-10-30 15:20:00,101.37,101.43,101.25,101.25,29946.0,92.6047,92.6595,92.4951,92.4951,29946.0
2015-10-30 15:30:00,101.25,101.41,101.23,101.4,88611.0,92.4951,92.6412,92.4768,92.6321,88611.0
2015-10-30 15:40:00,101.4,101.5,101.32,101.47,60203.0,92.6321,92.7234,92.559,92.696,60203.0
2015-10-30 15:50:00,101.47,101.47,101.08,101.08,185449.0,92.696,92.696,92.3398,92.3398,185449.0
2015-11-02 09:30:00,101.31,101.48,101.27,101.48,29581.0,92.5499,92.7052,92.5133,92.7052,29581.0
2015-11-02 09:40:00,101.48,101.52,101.32,101.51,111874.0,92.7052,92.7417,92.559,92.7326,111874.0
2015-11-02 09:50:00,101.52,101.58,101.49,101.55,25626.0,92.7417,92.7965,92.7143,92.7691,25626.0
2015-11-02 10:00:00,101.55,101.67,101.52,101.58,42200.0,92.7691,92.8787,92.7417,92.7965,42200.0
2015-11-02 10:10:00,101.59,101.62,101.52,101.57,34449.0,92.8057,92.8331,92.7417,92.7874,34449.0
2015-11-02 10:20:00,101.56,101.69,101.55,101.64,59546.0,92.7783,92.897,92.7691,92.8513,59546.0
2015-11-02 10:30:00,101.63,101.64,101.59,101.59,19336.0,92.8422,92.8513,92.8057,92.8057,19336.0
2015-11-02 10:40:00,101.6,101.65,101.53,101.63,50183.0,92.8148,92.8605,92.7509,92.8422,50183.0
2015-11-02 10:50:00,101.63,101.65,101.54,101.61,73404.0,92.8422,92.8605,92.76,92.8239,73404.0
2015-11-02 11:00:00,101.61,101.77,101.59,101.69,21817.0,92.8239,92.9701,92.8057,92.897,21817.0
2015-11-02 11:10:00,101.69,101.74,101.66,101.67,43402.0,92.897,92.9427,92.8696,92.8787,43402.0
2015-11-02 11:20:00,101.67,101.71,101.64,101.69,29739.0,92.8787,92.9153,92.8513,92.897,29739.0
2015-11-02 11:30:00,101.71,101.74,101.7,101.72,25371.0,92.9153,92.9427,92.9062,92.9244,25371.0
2015-11-02 11:40:00,101.73,101.76,101.67,101.67,47271.0,92.9336,92.961,92.8787,92.8787,47271.0
2015-11-02 11:50:00,101.68,101.76,101.66,101.74,81358.0,92.8879,92.961,92.8696,92.9427,81358.0
2015-11-02 12:00:00,101.75,101.76,101.68,101.68,25081.0,92.9518,92.961,92.8879,92.8879,25081.0
2015-11-02 12:10:00,101.67,101.76,101.67,101.76,9677.0,92.8787,92.961,92.8787,92.961,9677.0
2015-11-02 12:20:00,101.75,101.8,101.75,101.77,16530.0,92.9518,92.9975,92.9518,92.9701,16530.0
2015-11-02 12:30:00,101.78,101.78,101.73,101.77,40602.0,92.9792,92.9792,92.9336,92.9701,40602.0
2015-11-02 12:40:00,101.77,101.84,101.77,101.79,152089.0,92.9701,93.034,92.9701,92.9884,152089.0
2015-11-02 12:50:00,101.78,101.86,101.75,101.84,55730.0,92.9792,93.0523,92.9518,93.034,55730.0
2015-11-02 13:00:00,101.84,101.88,101.82,101.85,41177.0,93.034,93.0706,93.0158,93.0432,41177.0
2015-11-02 13:10:00,101.85,101.87,101.77,101.8,23576.0,93.0432,93.0615,92.9701,92.9975,23576.0
2015-11-02 13:20:00,101.8,101.87,101.79,101.86,19137.0,92.9975,93.0615,92.9884,93.0523,19137.0
2015-11-02 13:30:00,101.87,101.91,101.85,101.87,35815.0,93.0615,93.098,93.0432,93.0615,35815.0
2015-11-02 13:40:00,101.87,101.89,101.82,101.88,43541.0,93.0615,93.0797,93.0158,93.0706,43541.0
2015-11-02 13:50:00,101.89,101.92,101.86,101.91,19604.0,93.0797,93.1071,93.0523,93.098,19604.0
2015-11-02 14:00:00,101.93,101.99,101.93,101.94,36105.0,93.1163,93.1711,93.1163,93.1254,36105.0
2015-11-02 14:10:00,101.94,101.98,101.93,101.94,16215.0,93.1254,93.1619,93.1163,93.1254,16215.0
2015-11-02 14:20:00,101.95,101.98,101.94,101.96,54878.0,93.1345,93.1619,93.1254,93.1437,54878.0
2015-11-02 14:30:00,101.97,102.02,101.95,102.01,27885.0,93.1528,93.1985,93.1345,93.1893,27885.0
2015-11-02 14:40:00,102.01,102.06,102.01,102.04,106929.0,93.1893,93.235,93.1893,93.2168,106929.0
2015-11-02 14:50:00,102.05,102.17,102.04,102.16,41753.0,93.2259,93.3355,93.2168,93.3264,41753.0
2015-11-02 15:00:00,102.15,102.18,102.08,102.09,93627.0,93.3172,93.3446,93.2533,93.2624,93627.0
2015-11-02 15:10:00,102.09,102.16,102.07,102.16,307435.0,93.2624,93.3264,93.2442,93.3264,307435.0
2015-11-02 15:20:00,102.16,102.23,102.13,102.21,68824.0,93.3264,93.3903,93.299,93.3721,68824.0
2015-11-02 15:30:00,102.22,102.25,102.16,102.18,73516.0,93.3812,93.4086,93.3264,93.3446,73516.0
2015-11-02 15:40:00,102.19,102.27,102.09,102.11,52383.0,93.3538,93.4269,93.2624,93.2807,52383.0
2015-11-02 15:50:00,102.12,102.18,102.1,102.18,54057.0,93.2898,93.3446,93.2716,93.3446,54057.0
2015-11-03 09:30:00,101.94,102.05,101.77,101.92,33281.0,93.1254,93.2259,92.9701,93.1071,33281.0
2015-11-03 09:40:00,101.97,101.99,101.8,101.81,50544.0,93.1528,93.1711,92.9975,93.0066,50544.0
2015-11-03 09:50:00,101.86,101.86,101.73,101.79,15012.0,93.0523,93.0523,92.9336,92.9884,15012.0
2015-11-03 10:00:00,101.81,101.88,101.79,101.84,7923.0,93.0066,93.0706,92.9884,93.034,7923.0
2015-11-03 10:10:00,101.84,102.01,101.83,101.99,20736.0,93.034,93.1893,93.0249,93.1711,20736.0
2015-11-03 10:20:00,101.98,102.03,101.95,101.95,13518.0,93.1619,93.2076,93.1345,93.1345,13518.0
2015-11-03 10:30:00,101.95,102.06,101.95,102.0,44121.0,93.1345,93.235,93.1345,93.1802,44121.0
2015-11-03 10:40:00,102.0,102.02,101.95,102.01,16780.0,93.1802,93.1985,93.1345,93.1893,16780.0
2015-11-03 10:50:00,102.01,102.08,101.96,101.97,22425.0,93.1893,93.2533,93.1437,93.1528,22425.0
2015-11-03 11:00:00,101.98,102.02,101.93,102.01,11699.0,93.1619,93.1985,93.1163,93.1893,11699.0
2015-11-03 11:10:00,102.0,102.07,101.98,102.05,10713.0,93.1802,93.2442,93.1619,93.2259,10713.0
2015-11-03 11:20:00,102.02,102.05,101.99,102.04,124612.0,93.1985,93.2259,93.1711,93.2168,124612.0
2015-11-03 11:30:00,102.04,102.23,102.03,102.2,18112.0,93.2168,93.3903,93.2076,93.3629,18112.0
2015-11-03 11:40:00,102.2,102.24,102.17,102.22,23389.0,93.3629,93.3995,93.3355,93.3812,23389.0
2015-11-03 11:50:00,102.22,102.3,102.2,102.28,46544.0,93.3812,93.4543,93.3629,93.436,46544.0
2015-11-03 12:00:00,102.28,102.32,102.25,102.28,24492.0,93.436,93.4725,93.4086,93.436,24492.0
2015-11-03 12:10:00,102.3,102.31,102.2,102.2,13972.0,93.4543,93.4634,93.3629,93.3629,13972.0
2015-11-03 12:20:00,102.21,102.24,102.2,102.23,66588.0,93.3721,93.3995,93.3629,93.3903,66588.0
2015-11-03 12:30:00,102.23,102.25,102.2,102.21,36755.0,93.3903,93.4086,93.3629,93.3721,36755.0
2015-11-03 12:40:00,102.21,102.23,102.15,102.21,30455.0,93.3721,93.3903,93.3172,93.3721,30455.0
2015-11-03 12:50:00,102.22,102.28,102.22,102.25,20905.0,93.3812,93.436,93.3812,93.4086,20905.0
2015-11-03 13:00:00,102.25,102.3,102.24,102.24,22925.0,93.4086,93.4543,93.3995,93.3995,22925.0
2015-11-03 13:10:00,102.26,102.28,102.2,102.28,18977.0,93.4177,93.436,93.3629,93.436,18977.0
2015-11-03 13:20:00,102.29,102.32,102.26,102.28,13397.0,93.4451,93.4725,93.4177,93.436,13397.0
2015-11-03 13:30:00,102.27,102.34,102.24,102.34,33476.0,93.4269,93.4908,93.3995,93.4908,33476.0
2015-11-03 13:40:00,102.35,102.4,102.35,102.37,20213.0,93.4999,93.5456,93.4999,93.5182,20213.0
2015-11-03 13:50:00,102.36,102.38,102.32,102.36,23532.0,93.5091,93.5274,93.4725,93.5091,23532.0
2015-11-03 14:00:00,102.37,102.51,102.36,102.51,46094.0,93.5182,93.6461,93.5091,93.6461,46094.0
2015-11-03 14:10:00,102.51,102.55,102.45,102.48,25647.0,93.6461,93.6827,93.5913,93.6187,25647.0
2015-11-03 14:20:00,102.46,102.57,102.45,102.57,31472.0,93.6004,93.7009,93.5913,93.7009,31472.0
2015-11-03 14:30:00,102.57,102.59,102.54,102.55,55534.0,93.7009,93.7192,93.6735,93.6827,55534.0
2015-11-03 14:40:00,102.54,102.57,102.48,102.52,54762.0,93.6735,93.7009,93.6187,93.6552,54762.0
2015-11-03 14:50:00,102.54,102.56,102.47,102.5,20844.0,93.6735,93.6918,93.6096,93.637,20844.0
2015-11-03 15:00:00,102.5,102.5,102.37,102.39,36070.0,93.637,93.637,93.5182,93.5365,36070.0
2015-11-03 15:10:00,102.42,102.46,102.4,102.45,84671.0,93.5639,93.6004,93.5456,93.5913,84671.0
2015-11-03 15:20:00,102.46,102.47,102.38,102.38,50869.0,93.6004,93.6096,93.5274,93.5274,50869.0
2015-11-03 15:30:00,102.38,102.41,102.32,102.34,50856.0,93.5274,93.5548,93.4725,93.4908,50856.0
2015-11-03 15:40:00,102.34,102.34,102.23,102.27,71592.0,93.4908,93.4908,93.3903,93.4269,71592.0
2015-11-03 15:50:00,102.28,102.29,102.18,102.26,81311.0,93.436,93.4451,93.3446,93.4177,81311.0
2015-11-04 09:30:00,102.47,102.6,102.39,102.39,53174.0,93.6096,93.7283,93.5365,93.5365,53174.0
2015-11-04 09:40:00,102.36,102.39,102.12,102.15,11859.0,93.5091,93.5365,93.2898,93.3172,11859.0
2015-11-04 09:50:00,102.11,102.16,102.03,102.13,21719.0,93.2807,93.3264,93.2076,93.299,21719.0
2015-11-04 10:00:00,102.15,102.24,102.02,102.24,34354.0,93.3172,93.3995,93.1985,93.3995,34354.0
2015-11-04 10:10:00,102.24,102.28,102.12,102.27,13279.0,93.3995,93.436,93.2898,93.4269,13279.0
2015-11-04 10:20:00,102.3,102.32,102.23,102.28,13486.0,93.4543,93.4725,93.3903,93.436,13486.0
2015-11-04 10:30:00,102.29,102.4,102.23,102.24,30259.0,93.4451,93.5456,93.3903,93.3995,30259.0
2015-11-04 10:40:00,102.21,102.26,102.07,102.24,24307.0,93.3721,93.4177,93.2442,93.3995,24307.0
2015-11-04 10:50:00,102.23,102.26,101.99,102.0,45127.0,93.3903,93.4177,93.1711,93.1802,45127.0
2015-11-04 11:00:00,101.99,102.01,101.83,101.84,22634.0,93.1711,93.1893,93.0249,93.034,22634.0
2015-11-04 11:10:00,101.82,101.97,101.81,101.97,36772.0,93.0158,93.1528,93.0066,93.1528,36772.0
2015-11-04 11:20:00,101.97,102.03,101.84,101.87,51927.0,93.1528,93.2076,93.034,93.0615,51927.0
2015-11-04 11:30:00,101.9,101.96,101.85,101.94,41059.0,93.0889,93.1437,93.0432,93.1254,41059.0
2015-11-04 11:40:00,101.94,102.01,101.83,102.01,20845.0,93.1254,93.1893,93.0249,93.1893,20845.0
2015-11-04 11:50:00,102.0,102.02,101.92,101.96,69997.0,93.1802,93.1985,93.1071,93.1437,69997.0
2015-11-04 12:00:00,101.96,102.15,101.91,102.13,45703.0,93.1437,93.3172,93.098,93.299,45703.0
2015-11-04 12:10:00,102.13,102.16,102.07,102.11,44900.0,93.299,93.3264,93.2442,93.2807,44900.0
2015-11-04 12:20:00,102.1,102.15,102.06,102.06,16502.0,93.2716,93.3172,93.235,93.235,16502.0
2015-11-04 12:30:00,102.06,102.1,101.96,101.99,20413.0,93.235,93.2716,93.1437,93.1711,20413.0
2015-11-04 12:40:00,101.99,102.06,101.94,102.01,35854.0,93.1711,93.235,93.1254,93.1893,35854.0
2015-11-04 12:50:00,102.0,102.07,101.97,102.06,34336.0,93.1802,93.2442,93.1528,93.235,34336.0
2015-11-04 13:00:00,102.06,102.06,101.81,101.81,25625.0,93.235,93.235,93.0066,93.0066,25625.0
2015-11-04 13:10:00,101.8,101.87,101.76,101.76,15669.0,92.9975,93.0615,92.961,92.961,15669.0
2015-11-04 13:20:00,101.76,101.88,101.74,101.87,24313.0,92.961,93.0706,92.9427,93.0615,24313.0
2015-11-04 13:30:00,101.88,101.95,101.86,101.94,41176.0,93.0706,93.1345,93.0523,93.1254,41176.0
2015-11-04 13:40:00,101.93,101.94,101.84,101.85,21663.0,93.1163,93.1254,93.034,93.0432,21663.0
2015-11-04 13:50:00,101.86,101.98,101.86,101.95,36659.0,93.0523,93.1619,93.0523,93.1345,36659.0
2015-11-04 14:00:00,101.95,102.07,101.91,102.07,20102.0,93.1345,93.2442,93.098,93.2442,20102.0
2015-11-04 14:10:00,102.08,102.14,102.08,102.11,19411.0,93.2533,93.3081,93.2533,93.2807,19411.0
2015-11-04 14:20:00,102.12,102.12,102.01,102.06,19303.0,93.2898,93.2898,93.1893,93.235,19303.0
2015-11-04 14:30:00,102.06,102.22,102.06,102.15,41885.0,93.235,93.3812,93.235,93.3172,41885.0
2015-11-04 14:40:00,102.15,102.17,102.11,102.14,37232.0,93.3172,93.3355,93.2807,93.3081,37232.0
2015-11-04 14:50:00,102.13,102.15,102.07,102.11,54771.0,93.299,93.3172,93.2442,93.2807,54771.0
2015-11-04 15:00:00,102.13,102.13,101.98,102.04,53619.0,93.299,93.299,93.1619,93.2168,53619.0
2015-11-04 15:10:00,102.04,102.05,101.94,102.02,66226.0,93.2168,93.2259,93.1254,93.1985,66226.0
2015-11-04 15:20:00,102.02,102.1,102.01,102.04,75638.0,93.1985,93.2716,93.1893,93.2168,75638.0
2015-11-04 15:30:00,102.04,102.05,101.92,101.98,127122.0,93.2168,93.2259,93.1071,93.1619,127122.0
2015-11-04 15:40:00,101.98,102.02,101.89,101.92,136150.0,93.1619,93.1985,93.0797,93.1071,136150.0
2015-11-04 15:50:00,101.92,102.06,101.88,102.06,486446.0,93.1071,93.235,93.0706,93.235,486446.0
2015-11-05 09:30:00,102.25,102.32,102.14,102.3,29800.0,93.4086,93.4725,93.3081,93.4543,29800.0
2015-11-05 09:40:00,102.24,102.3,102.12,102.29,13472.0,93.3995,93.4543,93.2898,93.4451,13472.0
2015-11-05 09:50:00,102.29,102.4,102.22,102.38,26713.0,93.4451,93.5456,93.3812,93.5274,26713.0
2015-11-05 10:00:00,102.38,102.47,102.18,102.19,587330.0,93.5274,93.6096,93.3446,93.3538,587330.0
2015-11-05 10:10:00,102.19,102.19,101.86,101.9,36735.0,93.3538,93.3538,93.0523,93.0889,36735.0
2015-11-05 10:20:00,101.95,101.99,101.72,101.73,37534.0,93.1345,93.1711,92.9244,92.9336,37534.0
2015-11-05 10:30:00,101.71,101.71,101.55,101.65,31181.0,92.9153,92.9153,92.7691,92.8605,31181.0
2015-11-05 10:40:00,101.64,101.64,101.47,101.49,37994.0,92.8513,92.8513,92.696,92.7143,37994.0
2015-11-05 10:50:00,101.53,101.65,101.48,101.62,17348.0,92.7509,92.8605,92.7052,92.8331,17348.0
2015-11-05 11:00:00,101.63,101.69,101.57,101.59,22523.0,92.8422,92.897,92.7874,92.8057,22523.0
2015-11-05 11:10:00,101.59,101.79,101.57,101.73,37611.0,92.8057,92.9884,92.7874,92.9336,37611.0
2015-11-05 11:20:00,101.75,101.85,101.75,101.81,26350.0,92.9518,93.0432,92.9518,93.0066,26350.0
2015-11-05 11:30:00,101.81,101.84,101.73,101.73,41986.0,93.0066,93.034,92.9336,92.9336,41986.0
2015-11-05 11:40:00,101.74,101.94,101.69,101.92,113680.0,92.9427,93.1254,92.897,93.1071,113680.0
2015-11-05 11:50:00,101.95,101.99,101.94,101.98,12919.0,93.1345,93.1711,93.1254,93.1619,12919.0
2015-11-05 12:00:00,101.98,102.06,101.95,102.0,34913.0,93.1619,93.235,93.1345,93.1802,34913.0
2015-11-05 12:10:00,102.01,102.01,101.84,101.89,58911.0,93.1893,93.1893,93.034,93.0797,58911.0
2015-11-05 12:20:00,101.9,102.06,101.88,102.04,14776.0,93.0889,93.235,93.0706,93.2168,14776.0
2015-11-05 12:30:00,102.07,102.07,101.92,101.95,50014.0,93.2442,93.2442,93.1071,93.1345,50014.0
2015-11-05 12:40:00,101.97,102.05,101.94,101.94,14699.0,93.1528,93.2259,93.1254,93.1254,14699.0
2015-11-05 12:50:00,101.95,102.09,101.92,102.09,47239.0,93.1345,93.2624,93.1071,93.2624,47239.0
2015-11-05 13:00:00,102.09,102.12,102.04,102.06,10681.0,93.2624,93.2898,93.2168,93.235,10681.0
2015-11-05 13:10:00,102.07,102.08,101.99,102.0,20183.0,93.2442,93.2533,93.1711,93.1802,20183.0
2015-11-05 13:20:00,102.0,102.04,101.93,101.93,29770.0,93.1802,93.2168,93.1163,93.1163,29770.0
2015-11-05 13:30:00,101.94,102.06,101.94,102.03,29565.0,93.1254,93.235,93.1254,93.2076,29565.0
2015-11-05 13:40:00,102.01,102.05,101.96,101.99,17885.0,93.1893,93.2259,93.1437,93.1711,17885.0
2015-11-05 13:50:00,101.97,102.03,101.94,102.01,16686.0,93.1528,93.2076,93.1254,93.1893,16686.0
2015-11-05 14:00:00,102.06,102.09,101.98,101.99,23158.0,93.235,93.2624,93.1619,93.1711,23158.0
2015-11-05 14:10:00,101.99,102.0,101.9,101.91,21508.0,93.1711,93.1802,93.0889,93.098,21508.0
2015-11-05 14:20:00,101.89,101.91,101.85,101.88,19302.0,93.0797,93.098,93.0432,93.0706,19302.0
2015-11-05 14:30:00,101.87,101.87,101.8,101.83,23207.0,93.0615,93.0615,92.9975,93.0249,23207.0
2015-11-05 14:40:00,101.83,101.92,101.82,101.9,19724.0,93.0249,93.1071,93.0158,93.0889,19724.0
2015-11-05 14:50:00,101.92,101.95,101.88,101.95,59147.0,93.1071,93.1345,93.0706,93.1345,59147.0
2015-11-05 15:00:00,101.95,101.95,101.87,101.92,33926.0,93.1345,93.1345,93.0615,93.1071,33926.0
2015-11-05 15:10:00,101.93,102.02,101.85,101.98,43533.0,93.1163,93.1985,93.0432,93.1619,43533.0
2015-11-05 15:20:00,101.99,102.13,101.98,102.12,56312.0,93.1711,93.299,93.1619,93.2898,56312.0
2015-11-05 15:30:00,102.1,102.12,102.04,102.07,79875.0,93.2716,93.2898,93.2168,93.2442,79875.0
2015-11-05 15:40:00,102.09,102.18,102.05,102.08,95544.0,93.2624,93.3446,93.2259,93.2533,95544.0
2015-11-05 15:50:00,102.08,102.13,102.04,102.04,178421.0,93.2533,93.299,93.2168,93.2168,178421.0
2015-11-06 09:30:00,101.79,102.04,101.76,101.97,59750.0,92.9884,93.2168,92.961,93.1528,59750.0
2015-11-06 09:40:00,101.96,102.06,101.81,101.81,30066.0,93.1437,93.235,93.0066,93.0066,30066.0
2015-11-06 09:50:00,101.75,101.76,101.49,101.49,10876.0,92.9518,92.961,92.7143,92.7143,10876.0
2015-11-06 10:00:00,101.54,101.54,101.2,101.3,16862.0,92.76,92.76,92.4494,92.5407,16862.0
2015-11-06 10:10:00,101.3,101.49,101.26,101.47,37522.0,92.5407,92.7143,92.5042,92.696,37522.0
2015-11-06 10:20:00,101.41,101.5,101.32,101.49,44741.0,92.6412,92.7234,92.559,92.7143,44741.0
2015-11-06 10:30:00,101.5,101.71,101.46,101.7,50455.0,92.7234,92.9153,92.6869,92.9062,50455.0
2015-11-06 10:40:00,101.7,101.91,101.7,101.79,36491.0,92.9062,93.098,92.9062,92.9884,36491.0
2015-11-06 10:50:00,101.8,101.86,101.67,101.7,26845.0,92.9975,93.0523,92.8787,92.9062,26845.0
2015-11-06 11:00:00,101.71,101.76,101.57,101.71,54766.0,92.9153,92.961,92.7874,92.9153,54766.0
2015-11-06 11:10:00,101.7,101.73,101.58,101.6,72898.0,92.9062,92.9336,92.7965,92.8148,72898.0
2015-11-06 11:20:00,101.6,101.64,101.43,101.51,67667.0,92.8148,92.8513,92.6595,92.7326,67667.0
2015-11-06 11:30:00,101.52,101.65,101.52,101.6,26166.0,92.7417,92.8605,92.7417,92.8148,26166.0
2015-11-06 11:40:00,101.6,101.7,101.56,101.67,29598.0,92.8148,92.9062,92.7783,92.8787,29598.0
2015-11-06 11:50:00,101.68,101.75,101.62,101.62,38641.0,92.8879,92.9518,92.8331,92.8331,38641.0
2015-11-06 12:00:00,101.63,101.68,101.59,101.64,61326.0,92.8422,92.8879,92.8057,92.8513,61326.0
2015-11-06 12:10:00,101.64,101.73,101.62,101.62,101644.0,92.8513,92.9336,92.8331,92.8331,101644.0
2015-11-06 12:20:00,101.62,101.62,101.42,101.49,89811.0,92.8331,92.8331,92.6504,92.7143,89811.0
2015-11-06 12:30:00,101.48,101.54,101.38,101.43,12033.0,92.7052,92.76,92.6138,92.6595,12033.0
2015-11-06 12:40:00,101.42,101.56,101.39,101.52,23131.0,92.6504,92.7783,92.623,92.7417,23131.0
2015-11-06 12:50:00,101.5,101.58,101.48,101.55,51330.0,92.7234,92.7965,92.7052,92.7691,51330.0
2015-11-06 13:00:00,101.55,101.64,101.52,101.61,36131.0,92.7691,92.8513,92.7417,92.8239,36131.0
2015-11-06 13:10:00,101.61,101.68,101.61,101.66,22818.0,92.8239,92.8879,92.8239,92.8696,22818.0
2015-11-06 13:20:00,101.68,101.74,101.65,101.65,20582.0,92.8879,92.9427,92.8605,92.8605,20582.0
2015-11-06 13:30:00,101.65,101.68,101.57,101.59,36162.0,92.8605,92.8879,92.7874,92.8057,36162.0
2015-11-06 13:40:00,101.6,101.69,101.54,101.68,21940.0,92.8148,92.897,92.76,92.8879,21940.0
2015-11-06 13:50:00,101.7,101.85,101.69,101.8,22270.0,92.9062,93.0432,92.897,92.9975,22270.0
2015-11-06 14:00:00,101.82,101.98,101.79,101.93,42152.0,93.0158,93.1619,92.9884,93.1163,42152.0
2015-11-06 14:10:00,101.94,101.94,101.77,101.78,23015.0,93.1254,93.1254,92.9701,92.9792,23015.0
2015-11-06 14:20:00,101.8,101.84,101.72,101.79,40404.0,92.9975,93.034,92.9244,92.9884,40404.0
2015-11-06 14:30:00,101.76,101.81,101.59,101.59,120871.0,92.961,93.0066,92.8057,92.8057,120871.0
2015-11-06 14:40:00,101.58,101.67,101.57,101.66,66956.0,92.7965,92.8787,92.7874,92.8696,66956.0
2015-11-06 14:50:00,101.66,101.73,101.63,101.71,41471.0,92.8696,92.9336,92.8422,92.9153,41471.0
2015-11-06 15:00:00,101.71,101.77,101.69,101.75,86998.0,92.9153,92.9701,92.897,92.9518,86998.0
2015-11-06 15:10:00,101.74,101.75,101.71,101.73,19215.0,92.9427,92.9518,92.9153,92.9336,19215.0
2015-11-06 15:20:00,101.74,101.8,101.71,101.76,70471.0,92.9427,92.9975,92.9153,92.961,70471.0
2015-11-06 15:30:00,101.79,101.88,101.77,101.79,95891.0,92.9884,93.0706,92.9701,92.9884,95891.0
2015-11-06 15:40:00,101.78,101.88,101.78,101.85,153416.0,92.9792,93.0706,92.9792,93.0432,153416.0
2015-11-06 15:50:00,101.86,101.96,101.85,101.96,139474.0,93.0523,93.1437,93.0432,93.1437,139474.0
2015-11-09 09:30:00,101.6,101.62,101.4,101.54,32579.0,92.8148,92.8331,92.6321,92.76,32579.0
2015-11-09 09:40:00,101.57,101.57,101.28,101.37,25144.0,92.7874,92.7874,92.5225,92.6047,25144.0
2015-11-09 09:50:00,101.32,101.35,101.21,101.21,16689.0,92.559,92.5864,92.4585,92.4585,16689.0
2015-11-09 10:00:00,101.19,101.2,101.04,101.06,24243.0,92.4403,92.4494,92.3032,92.3215,24243.0
2015-11-09 10:10:00,101.08,101.12,100.99,101.06,23830.0,92.3398,92.3763,92.2575,92.3215,23830.0
2015-11-09 10:20:00,101.08,101.08,100.88,100.94,46759.0,92.3398,92.3398,92.1571,92.2119,46759.0
2015-11-09 10:30:00,100.94,101.04,100.85,101.02,59067.0,92.2119,92.3032,92.1297,92.285,59067.0
2015-11-09 10:40:00,101.03,101.07,100.95,101.04,21766.0,92.2941,92.3306,92.221,92.3032,21766.0
2015-11-09 10:50:00,101.03,101.09,100.98,101.05,82873.0,92.2941,92.3489,92.2484,92.3124,82873.0
2015-11-09 11:00:00,101.04,101.05,100.75,100.75,68811.0,92.3032,92.3124,92.0383,92.0383,68811.0
2015-11-09 11:10:00,100.75,100.81,100.61,100.72,35773.0,92.0383,92.0931,91.9104,92.0109,35773.0
2015-11-09 11:20:00,100.71,100.71,100.5,100.5,26931.0,92.0018,92.0018,91.8099,91.8099,26931.0
2015-11-09 11:30:00,100.5,100.62,100.48,100.61,110908.0,91.8099,91.9195,91.7916,91.9104,110908.0
2015-11-09 11:40:00,100.62,100.65,100.47,100.52,28827.0,91.9195,91.9469,91.7825,91.8282,28827.0
2015-11-09 11:50:00,100.52,100.53,100.44,100.47,41595.0,91.8282,91.8373,91.7551,91.7825,41595.0
2015-11-09 12:00:00,100.47,100.57,100.39,100.54,37457.0,91.7825,91.8739,91.7094,91.8465,37457.0
2015-11-09 12:10:00,100.57,100.64,100.55,100.64,24472.0,91.8739,91.9378,91.8556,91.9378,24472.0
2015-11-09 12:20:00,100.63,100.71,100.61,100.7,18288.0,91.9287,92.0018,91.9104,91.9926,18288.0
2015-11-09 12:30:00,100.71,100.76,100.67,100.76,16364.0,92.0018,92.0474,91.9652,92.0474,16364.0
2015-11-09 12:40:00,100.77,100.84,100.76,100.78,22512.0,92.0566,92.1205,92.0474,92.0657,22512.0
2015-11-09 12:50:00,100.78,100.84,100.77,100.81,26249.0,92.0657,92.1205,92.0566,92.0931,26249.0
2015-11-09 13:00:00,100.81,100.84,100.66,100.68,13208.0,92.0931,92.1205,91.9561,91.9744,13208.0
2015-11-09 13:10:00,100.72,100.72,100.58,100.62,38823.0,92.0109,92.0109,91.883,91.9195,38823.0
2015-11-09 13:20:00,100.61,100.74,100.6,100.72,19165.0,91.9104,92.0292,91.9013,92.0109,19165.0
2015-11-09 13:30:00,100.73,100.82,100.65,100.81,24904.0,92.02,92.1022,91.9469,92.0931,24904.0
2015-11-09 13:40:00,100.82,100.87,100.72,100.73,66585.0,92.1022,92.1479,92.0109,92.02,66585.0
2015-11-09 13:50:00,100.74,100.78,100.65,100.76,49993.0,92.0292,92.0657,91.9469,92.0474,49993.0
2015-11-09 14:00:00,100.77,100.88,100.7,100.86,32971.0,92.0566,92.1571,91.9926,92.1388,32971.0
2015-11-09 14:10:00,100.84,100.88,100.74,100.82,19220.0,92.1205,92.1571,92.0292,92.1022,19220.0
2015-11-09 14:20:00,100.82,100.87,100.8,100.82,25670.0,92.1022,92.1479,92.084,92.1022,25670.0
2015-11-09 14:30:00,100.82,100.91,100.72,100.73,54444.0,92.1022,92.1845,92.0109,92.02,54444.0
2015-11-09 14:40:00,100.72,100.77,100.68,100.74,24215.0,92.0109,92.0566,91.9744,92.0292,24215.0
2015-11-09 14:50:00,100.75,100.83,100.74,100.77,25787.0,92.0383,92.1114,92.0292,92.0566,25787.0
2015-11-09 15:00:00,100.79,100.83,100.72,100.74,24148.0,92.0748,92.1114,92.0109,92.0292,24148.0
2015-11-09 15:10:00,100.74,100.8,100.65,100.73,27929.0,92.0292,92.084,91.9469,92.02,27929.0
2015-11-09 15:20:00,100.72,100.84,100.68,100.83,64853.0,92.0109,92.1205,91.9744,92.1114,64853.0
2015-11-09 15:30:00,100.84,101.06,100.84,101.04,299364.0,92.1205,92.3215,92.1205,92.3032,299364.0
2015-11-09 15:40:00,101.04,101.2,101.04,101.2,67795.0,92.3032,92.4494,92.3032,92.4494,67795.0
2015-11-09 15:50:00,101.2,101.21,100.99,101.01,76263.0,92.4494,92.4585,92.2575,92.2758,76263.0
2015-11-10 09:30:00,100.71,100.89,100.64,100.86,47722.0,92.0018,92.1662,91.9378,92.1388,47722.0
2015-11-10 09:40:00,100.83,100.83,100.56,100.7,11694.0,92.1114,92.1114,91.8647,91.9926,11694.0
2015-11-10 09:50:00,100.76,100.92,100.7,100.83,10784.0,92.0474,92.1936,91.9926,92.1114,10784.0
2015-11-10 10:00:00,100.86,100.88,100.68,100.73,8694.0,92.1388,92.1571,91.9744,92.02,8694.0
2015-11-10 10:10:00,100.71,100.75,100.6,100.6,12625.0,92.0018,92.0383,91.9013,91.9013,12625.0
2015-11-10 10:20:00,100.57,100.61,100.48,100.58,63047.0,91.8739,91.9104,91.7916,91.883,63047.0
2015-11-10 10:30:00,100.55,100.7,100.54,100.69,92301.0,91.8556,91.9926,91.8465,91.9835,92301.0
2015-11-10 10:40:00,100.7,100.71,100.62,100.71,28051.0,91.9926,92.0018,91.9195,92.0018,28051.0
2015-11-10 10:50:00,100.72,100.79,100.68,100.77,9682.0,92.0109,92.0748,91.9744,92.0566,9682.0
2015-11-10 11:00:00,100.8,100.87,100.7,100.7,17914.0,92.084,92.1479,91.9926,91.9926,17914.0
2015-11-10 11:10:00,100.7,100.77,100.61,100.71,35541.0,91.9926,92.0566,91.9104,92.0018,35541.0
2015-11-10 11:20:00,100.71,100.77,100.56,100.6,25008.0,92.0018,92.0566,91.8647,91.9013,25008.0
2015-11-10 11:30:00,100.63,100.66,100.56,100.56,19515.0,91.9287,91.9561,91.8647,91.8647,19515.0
2015-11-10 11:40:00,100.61,100.76,100.59,100.71,23022.0,91.9104,92.0474,91.8921,92.0018,23022.0
2015-11-10 11:50:00,100.72,100.74,100.65,100.73,34220.0,92.0109,92.0292,91.9469,92.02,34220.0
2015-11-10 12:00:00,100.72,100.74,100.65,100.71,23666.0,92.0109,92.0292,91.9469,92.0018,23666.0
2015-11-10 12:10:00,100.73,100.85,100.71,100.83,30138.0,92.02,92.1297,92.0018,92.1114,30138.0
2015-11-10 12:20:00,100.84,100.89,100.82,100.82,55423.0,92.1205,92.1662,92.1022,92.1022,55423.0
2015-11-10 12:30:00,100.81,100.82,100.7,100.77,42245.0,92.0931,92.1022,91.9926,92.0566,42245.0
2015-11-10 12:40:00,100.77,100.77,100.67,100.72,18977.0,92.0566,92.0566,91.9652,92.0109,18977.0
2015-11-10 12:50:00,100.73,100.8,100.7,100.77,27477.0,92.02,92.084,91.9926,92.0566,27477.0
2015-11-10 13:00:00,100.75,100.79,100.66,100.7,34008.0,92.0383,92.0748,91.9561,91.9926,34008.0
2015-11-10 13:10:00,100.7,100.75,100.65,100.65,18888.0,91.9926,92.0383,91.9469,91.9469,18888.0
2015-11-10 13:20:00,100.65,100.75,100.63,100.74,39574.0,91.9469,92.0383,91.9287,92.0292,39574.0
2015-11-10 13:30:00,100.75,100.78,100.7,100.77,19322.0,92.0383,92.0657,91.9926,92.0566,19322.0
2015-11-10 13:40:00,100.75,100.87,100.75,100.84,18093.0,92.0383,92.1479,92.0383,92.1205,18093.0
2015-11-10 13:50:00,100.85,100.95,100.84,100.89,38195.0,92.1297,92.221,92.1205,92.1662,38195.0
2015-11-10 14:00:00,100.89,100.93,100.81,100.81,11179.0,92.1662,92.2027,92.0931,92.0931,11179.0
2015-11-10 14:10:00,100.81,100.89,100.81,100.84,17335.0,92.0931,92.1662,92.0931,92.1205,17335.0
2015-11-10 14:20:00,100.82,100.86,100.78,100.84,28798.0,92.1022,92.1388,92.0657,92.1205,28798.0
2015-11-10 14:30:00,100.83,100.91,100.82,100.9,22914.0,92.1114,92.1845,92.1022,92.1753,22914.0
2015-11-10 14:40:00,100.9,101.09,100.9,101.09,46924.0,92.1753,92.3489,92.1753,92.3489,46924.0
2015-11-10 14:50:00,101.1,101.13,101.02,101.02,45568.0,92.358,92.3854,92.285,92.285,45568.0
2015-11-10 15:00:00,101.01,101.07,101.0,101.07,20503.0,92.2758,92.3306,92.2667,92.3306,20503.0
2015-11-10 15:10:00,101.07,101.1,101.0,101.0,33451.0,92.3306,92.358,92.2667,92.2667,33451.0
2015-11-10 15:20:00,101.02,101.05,100.98,101.04,84431.0,92.285,92.3124,92.2484,92.3032,84431.0
2015-11-10 15:30:00,101.04,101.09,100.99,101.03,61258.0,92.3032,92.3489,92.2575,92.2941,61258.0
2015-11-10 15:40:00,101.04,101.13,101.02,101.07,55892.0,92.3032,92.3854,92.285,92.3306,55892.0
2015-11-10 15:50:00,101.06,101.1,100.93,101.1,65575.0,92.3215,92.358,92.2027,92.358,65575.0
2015-11-11 09:30:00,101.42,101.42,101.07,101.16,35127.0,92.6504,92.6504,92.3306,92.4128,35127.0
2015-11-11 09:40:00,101.16,101.16,101.04,101.04,20586.0,92.4128,92.4128,92.3032,92.3032,20586.0
2015-11-11 09:50:00,101.03,101.16,101.02,101.05,22290.0,92.2941,92.4128,92.285,92.3124,22290.0
2015-11-11 10:00:00,101.05,101.08,100.91,100.99,23143.0,92.3124,92.3398,92.1845,92.2575,23143.0
2015-11-11 10:10:00,101.0,101.01,100.88,100.98,47379.0,92.2667,92.2758,92.1571,92.2484,47379.0
2015-11-11 10:20:00,100.98,101.03,100.94,100.99,36302.0,92.2484,92.2941,92.2119,92.2575,36302.0
2015-11-11 10:30:00,101.01,101.03,100.84,100.86,38427.0,92.2758,92.2941,92.1205,92.1388,38427.0
2015-11-11 10:40:00,100.87,100.89,100.8,100.82,13381.0,92.1479,92.1662,92.084,92.1022,13381.0
2015-11-11 10:50:00,100.81,100.87,100.74,100.86,32534.0,92.0931,92.1479,92.0292,92.1388,32534.0
2015-11-11 11:00:00,100.89,100.95,100.79,100.92,24893.0,92.1662,92.221,92.0748,92.1936,24893.0
2015-11-11 11:10:00,100.92,100.98,100.89,100.98,14592.0,92.1936,92.2484,92.1662,92.2484,14592.0
2015-11-11 11:20:00,100.99,101.01,100.94,101.01,27784.0,92.2575,92.2758,92.2119,92.2758,27784.0
2015-11-11 11:30:00,101.02,101.07,101.01,101.06,46478.0,92.285,92.3306,92.2758,92.3215,46478.0
2015-11-11 11:40:00,101.06,101.12,101.05,101.11,25181.0,92.3215,92.3763,92.3124,92.3672,25181.0
2015-11-11 11:50:00,101.14,101.18,101.13,101.16,14136.0,92.3946,92.4311,92.3854,92.4128,14136.0
2015-11-11 12:00:00,101.16,101.17,101.12,101.17,9235.0,92.4128,92.422,92.3763,92.422,9235.0
2015-11-11 12:10:00,101.18,101.28,101.17,101.25,21346.0,92.4311,92.5225,92.422,92.4951,21346.0
2015-11-11 12:20:00,101.25,101.46,101.25,101.39,33726.0,92.4951,92.6869,92.4951,92.623,33726.0
2015-11-11 12:30:00,101.4,101.51,101.39,101.49,13377.0,92.6321,92.7326,92.623,92.7143,13377.0
2015-11-11 12:40:00,101.47,101.49,101.44,101.44,12679.0,92.696,92.7143,92.6686,92.6686,12679.0
2015-11-11 12:50:00,101.43,101.43,101.37,101.39,15167.0,92.6595,92.6595,92.6047,92.623,15167.0
2015-11-11 13:00:00,101.39,101.39,101.19,101.21,25657.0,92.623,92.623,92.4403,92.4585,25657.0
2015-11-11 13:10:00,101.2,101.23,101.17,101.2,18058.0,92.4494,92.4768,92.422,92.4494,18058.0
2015-11-11 13:20:00,101.21,101.25,101.08,101.12,62444.0,92.4585,92.4951,92.3398,92.3763,62444.0
2015-11-11 13:30:00,101.12,101.14,101.05,101.11,16768.0,92.3763,92.3946,92.3124,92.3672,16768.0
2015-11-11 13:40:00,101.1,101.21,101.1,101.18,26473.0,92.358,92.4585,92.358,92.4311,26473.0
2015-11-11 13:50:00,101.17,101.21,101.1,101.11,22086.0,92.422,92.4585,92.358,92.3672,22086.0
2015-11-11 14:00:00,101.1,101.16,101.06,101.12,31032.0,92.358,92.4128,92.3215,92.3763,31032.0
2015-11-11 14:10:00,101.1,101.19,101.09,101.18,19071.0,92.358,92.4403,92.3489,92.4311,19071.0
2015-11-11 14:20:00,101.19,101.27,101.14,101.26,24086.0,92.4403,92.5133,92.3946,92.5042,24086.0
2015-11-11 14:30:00,101.28,101.28,101.17,101.18,22225.0,92.5225,92.5225,92.422,92.4311,22225.0
2015-11-11 14:40:00,101.17,101.2,101.05,101.07,30486.0,92.422,92.4494,92.3124,92.3306,30486.0
2015-11-11 14:50:00,101.08,101.11,100.93,100.93,32811.0,92.3398,92.3672,92.2027,92.2027,32811.0
2015-11-11 15:00:00,100.93,100.97,100.86,100.86,45549.0,92.2027,92.2393,92.1388,92.1388,45549.0
2015-11-11 15:10:00,100.87,100.98,100.87,100.88,35497.0,92.1479,92.2484,92.1479,92.1571,35497.0
2015-11-11 15:20:00,100.88,100.98,100.86,100.98,78184.0,92.1571,92.2484,92.1388,92.2484,78184.0
2015-11-11 15:30:00,100.98,101.0,100.87,100.93,82420.0,92.2484,92.2667,92.1479,92.2027,82420.0
2015-11-11 15:40:00,100.93,100.96,100.84,100.84,75191.0,92.2027,92.2301,92.1205,92.1205,75191.0
2015-11-11 15:50:00,100.83,100.89,100.78,100.79,51602.0,92.1114,92.1662,92.0657,92.0748,51602.0
2015-11-12 09:30:00,100.28,100.37,100.16,100.28,28293.0,91.6089,91.6912,91.4993,91.6089,28293.0
2015-11-12 09:40:00,100.23,100.32,100.11,100.32,26422.0,91.5633,91.6455,91.4536,91.6455,26422.0
2015-11-12 09:50:00,100.31,100.31,100.18,100.27,32139.0,91.6363,91.6363,91.5176,91.5998,32139.0
2015-11-12 10:00:00,100.26,100.26,100.1,100.23,20227.0,91.5907,91.5907,91.4445,91.5633,20227.0
2015-11-12 10:10:00,100.25,100.4,100.22,100.38,27505.0,91.5815,91.7186,91.5541,91.7003,27505.0
2015-11-12 10:20:00,100.33,100.34,100.18,100.2,26193.0,91.6546,91.6638,91.5176,91.5359,26193.0
2015-11-12 10:30:00,100.17,100.31,100.06,100.3,44783.0,91.5085,91.6363,91.408,91.6272,44783.0
2015-11-12 10:40:00,100.3,100.39,100.26,100.26,25186.0,91.6272,91.7094,91.5907,91.5907,25186.0
2015-11-12 10:50:00,100.27,100.54,100.23,100.52,36291.0,91.5998,91.8465,91.5633,91.8282,36291.0
2015-11-12 11:00:00,100.51,100.61,100.49,100.61,17763.0,91.8191,91.9104,91.8008,91.9104,17763.0
2015-11-12 11:10:00,100.62,100.63,100.4,100.42,50379.0,91.9195,91.9287,91.7186,91.7368,50379.0
2015-11-12 11:20:00,100.43,100.43,100.31,100.32,26489.0,91.746,91.746,91.6363,91.6455,26489.0
2015-11-12 11:30:00,100.33,100.33,100.2,100.26,28041.0,91.6546,91.6546,91.5359,91.5907,28041.0
2015-11-12 11:40:00,100.26,100.32,100.18,100.25,45954.0,91.5907,91.6455,91.5176,91.5815,45954.0
2015-11-12 11:50:00,100.25,100.33,100.19,100.31,29557.0,91.5815,91.6546,91.5267,91.6363,29557.0
2015-11-12 12:00:00,100.31,100.35,100.2,100.21,19473.0,91.6363,91.6729,91.5359,91.545,19473.0
2015-11-12 12:10:00,100.2,100.22,100.03,100.06,41506.0,91.5359,91.5541,91.3806,91.408,41506.0
2015-11-12 12:20:00,100.06,100.06,99.96,100.05,23369.0,91.408,91.408,91.3166,91.3988,23369.0
2015-11-12 12:30:00,100.04,100.07,99.99,100.01,12740.0,91.3897,91.4171,91.344,91.3623,12740.0
2015-11-12 12:40:00,100.02,100.15,100.02,100.14,25165.0,91.3714,91.4902,91.3714,91.481,25165.0
2015-11-12 12:50:00,100.14,100.25,100.14,100.18,22135.0,91.481,91.5815,91.481,91.5176,22135.0
2015-11-12 13:00:00,100.18,100.26,100.13,100.14,21223.0,91.5176,91.5907,91.4719,91.481,21223.0
2015-11-12 13:10:00,100.14,100.33,100.14,100.33,31324.0,91.481,91.6546,91.481,91.6546,31324.0
2015-11-12 13:20:00,100.32,100.34,100.22,100.25,65289.0,91.6455,91.6638,91.5541,91.5815,65289.0
2015-11-12 13:30:00,100.28,100.33,100.24,100.31,72751.0,91.6089,91.6546,91.5724,91.6363,72751.0
2015-11-12 13:40:00,100.33,100.34,100.1,100.2,51954.0,91.6546,91.6638,91.4445,91.5359,51954.0
2015-11-12 13:50:00,100.2,100.28,100.14,100.24,239414.0,91.5359,91.6089,91.481,91.5724,239414.0
2015-11-12 14:00:00,100.25,100.27,100.13,100.19,290932.0,91.5815,91.5998,91.4719,91.5267,290932.0
2015-11-12 14:10:00,100.18,100.18,100.08,100.09,33382.0,91.5176,91.5176,91.4262,91.4354,33382.0
2015-11-12 14:20:00,100.09,100.18,100.02,100.18,53095.0,91.4354,91.5176,91.3714,91.5176,53095.0
2015-11-12 14:30:00,100.19,100.21,100.07,100.08,59897.0,91.5267,91.545,91.4171,91.4262,59897.0
2015-11-12 14:40:00,100.09,100.11,99.98,99.99,246330.0,91.4354,91.4536,91.3349,91.344,246330.0
2015-11-12 14:50:00,99.99,99.99,99.8,99.89,74661.0,91.344,91.344,91.1704,91.2527,74661.0
2015-11-12 15:00:00,99.89,99.95,99.86,99.89,119154.0,91.2527,91.3075,91.2253,91.2527,119154.0
2015-11-12 15:10:00,99.88,100.0,99.8,99.98,69515.0,91.2435,91.3531,91.1704,91.3349,69515.0
2015-11-12 15:20:00,99.98,99.99,99.9,99.94,64341.0,91.3349,91.344,91.2618,91.2983,64341.0
2015-11-12 15:30:00,99.95,99.96,99.83,99.84,312326.0,91.3075,91.3166,91.1978,91.207,312326.0
2015-11-12 15:40:00,99.83,99.84,99.69,99.7,274881.0,91.1978,91.207,91.07,91.0791,274881.0
2015-11-12 15:50:00,99.69,99.72,99.55,99.58,226461.0,91.07,91.0974,90.9421,90.9695,226461.0
2015-11-13 09:30:00,99.34,99.41,99.19,99.22,41986.0,90.7502,90.8142,90.6132,90.6406,41986.0
2015-11-13 09:40:00,99.25,99.3,99.08,99.16,11698.0,90.668,90.7137,90.5127,90.5858,11698.0
2015-11-13 09:50:00,99.16,99.23,99.06,99.14,135164.0,90.5858,90.6497,90.4944,90.5675,135164.0
2015-11-13 10:00:00,99.16,99.2,98.84,98.89,27153.0,90.5858,90.6223,90.2935,90.3391,27153.0
2015-11-13 10:10:00,98.9,98.9,98.57,98.62,33120.0,90.3483,90.3483,90.0468,90.0925,33120.0
2015-11-13 10:20:00,98.62,98.79,98.6,98.68,32783.0,90.0925,90.2478,90.0742,90.1473,32783.0
2015-11-13 10:30:00,98.7,98.72,98.55,98.66,30661.0,90.1656,90.1838,90.0285,90.129,30661.0
2015-11-13 10:40:00,98.64,98.77,98.62,98.72,41122.0,90.1107,90.2295,90.0925,90.1838,41122.0
2015-11-13 10:50:00,98.73,98.86,98.67,98.85,27540.0,90.193,90.3117,90.1382,90.3026,27540.0
2015-11-13 11:00:00,98.86,98.86,98.67,98.75,17628.0,90.3117,90.3117,90.1382,90.2112,17628.0
2015-11-13 11:10:00,98.77,98.78,98.5,98.58,49047.0,90.2295,90.2386,89.9829,90.0559,49047.0
2015-11-13 11:20:00,98.6,98.84,98.59,98.79,38431.0,90.0742,90.2935,90.0651,90.2478,38431.0
2015-11-13 11:30:00,98.78,98.82,98.7,98.71,22009.0,90.2386,90.2752,90.1656,90.1747,22009.0
2015-11-13 11:40:00,98.7,98.74,98.64,98.73,54442.0,90.1656,90.2021,90.1107,90.193,54442.0
2015-11-13 11:50:00,98.72,98.93,98.67,98.93,88504.0,90.1838,90.3757,90.1382,90.3757,88504.0
2015-11-13 12:00:00,98.94,99.01,98.89,99.0,47305.0,90.3848,90.4488,90.3391,90.4396,47305.0
2015-11-13 12:10:00,99.01,99.2,99.01,99.15,150369.0,90.4488,90.6223,90.4488,90.5766,150369.0
2015-11-13 12:20:00,99.15,99.21,98.99,98.99,81135.0,90.5766,90.6315,90.4305,90.4305,81135.0
2015-11-13 12:30:00,99.01,99.03,98.92,98.93,21456.0,90.4488,90.467,90.3665,90.3757,21456.0
2015-11-13 12:40:00,98.93,98.93,98.78,98.81,34938.0,90.3757,90.3757,90.2386,90.266,34938.0
2015-11-13 12:50:00,98.8,98.88,98.8,98.88,36936.0,90.2569,90.33,90.2569,90.33,36936.0
2015-11-13 13:00:00,98.89,98.93,98.75,98.76,16612.0,90.3391,90.3757,90.2112,90.2204,16612.0
2015-11-13 13:10:00,98.77,98.8,98.7,98.75,46849.0,90.2295,90.2569,90.1656,90.2112,46849.0
2015-11-13 13:20:00,98.74,98.79,98.68,98.75,54830.0,90.2021,90.2478,90.1473,90.2112,54830.0
2015-11-13 13:30:00,98.77,98.83,98.59,98.66,34014.0,90.2295,90.2843,90.0651,90.129,34014.0
2015-11-13 13:40:00,98.65,98.77,98.65,98.69,55980.0,90.1199,90.2295,90.1199,90.1564,55980.0
2015-11-13 13:50:00,98.68,98.81,98.65,98.67,15702.0,90.1473,90.266,90.1199,90.1382,15702.0
2015-11-13 14:00:00,98.63,98.69,98.52,98.52,35278.0,90.1016,90.1564,90.0011,90.0011,35278.0
2015-11-13 14:10:00,98.55,98.66,98.5,98.62,58398.0,90.0285,90.129,89.9829,90.0925,58398.0
2015-11-13 14:20:00,98.63,98.66,98.51,98.52,45469.0,90.1016,90.129,89.992,90.0011,45469.0
2015-11-13 14:30:00,98.51,98.58,98.45,98.52,77240.0,89.992,90.0559,89.9372,90.0011,77240.0
2015-11-13 14:40:00,98.51,98.53,98.35,98.39,130087.0,89.992,90.0103,89.8458,89.8824,130087.0
2015-11-13 14:50:00,98.39,98.45,98.25,98.33,130601.0,89.8824,89.9372,89.7545,89.8276,130601.0
2015-11-13 15:00:00,98.33,98.46,98.31,98.42,96617.0,89.8276,89.9463,89.8093,89.9098,96617.0
2015-11-13 15:10:00,98.44,98.5,98.32,98.32,51854.0,89.928,89.9829,89.8184,89.8184,51854.0
2015-11-13 15:20:00,98.32,98.34,98.2,98.29,68525.0,89.8184,89.8367,89.7088,89.791,68525.0
2015-11-13 15:30:00,98.26,98.39,98.25,98.36,115483.0,89.7636,89.8824,89.7545,89.855,115483.0
2015-11-13 15:40:00,98.33,98.44,98.26,98.3,111088.0,89.8276,89.928,89.7636,89.8001,111088.0
2015-11-13 15:50:00,98.3,98.34,98.16,98.21,616985.0,89.8001,89.8367,89.6723,89.7179,616985.0
2015-11-16 09:30:00,98.0,98.51,98.0,98.5,54447.0,89.5261,89.992,89.5261,89.9829,54447.0
2015-11-16 09:40:00,98.53,98.63,98.42,98.49,38330.0,90.0103,90.1016,89.9098,89.9737,38330.0
2015-11-16 09:50:00,98.48,98.57,98.34,98.38,70549.0,89.9646,90.0468,89.8367,89.8732,70549.0
2015-11-16 10:00:00,98.36,98.47,98.23,98.39,27476.0,89.855,89.9554,89.7362,89.8824,27476.0
2015-11-16 10:10:00,98.39,98.54,98.31,98.54,57408.0,89.8824,90.0194,89.8093,90.0194,57408.0
2015-11-16 10:20:00,98.52,98.67,98.42,98.45,58636.0,90.0011,90.1382,89.9098,89.9372,58636.0
2015-11-16 10:30:00,98.43,98.45,98.28,98.4,42192.0,89.9189,89.9372,89.7819,89.8915,42192.0
2015-11-16 10:40:00,98.37,98.51,98.31,98.38,36821.0,89.8641,89.992,89.8093,89.8732,36821.0
2015-11-16 10:50:00,98.34,98.34,98.15,98.22,170694.0,89.8367,89.8367,89.6631,89.7271,170694.0
2015-11-16 11:00:00,98.21,98.33,98.16,98.17,98377.0,89.7179,89.8276,89.6723,89.6814,98377.0
2015-11-16 11:10:00,98.17,98.31,98.11,98.21,117620.0,89.6814,89.8093,89.6266,89.7179,117620.0
2015-11-16 11:20:00,98.21,98.33,98.06,98.08,57699.0,89.7179,89.8276,89.5809,89.5992,57699.0
2015-11-16 11:30:00,98.1,98.28,98.1,98.22,39130.0,89.6174,89.7819,89.6174,89.7271,39130.0
2015-11-16 11:40:00,98.21,98.41,98.2,98.36,46066.0,89.7179,89.9006,89.7088,89.855,46066.0
2015-11-16 11:50:00,98.36,98.42,98.28,98.31,38152.0,89.855,89.9098,89.7819,89.8093,38152.0
2015-11-16 12:00:00,98.34,98.45,98.31,98.43,29032.0,89.8367,89.9372,89.8093,89.9189,29032.0
2015-11-16 12:10:00,98.44,98.46,98.29,98.36,46284.0,89.928,89.9463,89.791,89.855,46284.0
2015-11-16 12:20:00,98.39,98.51,98.39,98.49,102614.0,89.8824,89.992,89.8824,89.9737,102614.0
2015-11-16 12:30:00,98.52,98.69,98.5,98.61,32688.0,90.0011,90.1564,89.9829,90.0833,32688.0
2015-11-16 12:40:00,98.62,98.69,98.57,98.57,22973.0,90.0925,90.1564,90.0468,90.0468,22973.0
2015-11-16 12:50:00,98.58,98.63,98.48,98.62,41262.0,90.0559,90.1016,89.9646,90.0925,41262.0
2015-11-16 13:00:00,98.62,98.71,98.56,98.68,38920.0,90.0925,90.1747,90.0377,90.1473,38920.0
2015-11-16 13:10:00,98.69,98.85,98.68,98.85,30726.0,90.1564,90.3026,90.1473,90.3026,30726.0
2015-11-16 13:20:00,98.84,98.93,98.78,98.78,19135.0,90.2935,90.3757,90.2386,90.2386,19135.0
2015-11-16 13:30:00,98.79,98.87,98.76,98.77,32818.0,90.2478,90.3209,90.2204,90.2295,32818.0
2015-11-16 13:40:00,98.77,98.85,98.74,98.84,36775.0,90.2295,90.3026,90.2021,90.2935,36775.0
2015-11-16 13:50:00,98.83,98.94,98.79,98.93,26058.0,90.2843,90.3848,90.2478,90.3757,26058.0
2015-11-16 14:00:00,98.95,99.0,98.88,98.91,58474.0,90.3939,90.4396,90.33,90.3574,58474.0
2015-11-16 14:10:00,98.92,99.0,98.87,98.97,43572.0,90.3665,90.4396,90.3209,90.4122,43572.0
2015-11-16 14:20:00,98.99,99.03,98.97,98.98,151533.0,90.4305,90.467,90.4122,90.4213,151533.0
2015-11-16 14:30:00,98.98,99.14,98.98,99.12,155813.0,90.4213,90.5675,90.4213,90.5492,155813.0
2015-11-16 14:40:00,99.12,99.18,99.06,99.06,38788.0,90.5492,90.6041,90.4944,90.4944,38788.0
2015-11-16 14:50:00,99.07,99.14,98.99,99.13,42770.0,90.5036,90.5675,90.4305,90.5584,42770.0
2015-11-16 15:00:00,99.14,99.3,99.13,99.25,74024.0,90.5675,90.7137,90.5584,90.668,74024.0
2015-11-16 15:10:00,99.24,99.32,99.24,99.24,63392.0,90.6589,90.7319,90.6589,90.6589,63392.0
2015-11-16 15:20:00,99.25,99.44,99.24,99.36,71354.0,90.668,90.8416,90.6589,90.7685,71354.0
2015-11-16 15:30:00,99.38,99.47,99.35,99.39,71914.0,90.7868,90.869,90.7594,90.7959,71914.0
2015-11-16 15:40:00,99.39,99.41,99.31,99.33,149550.0,90.7959,90.8142,90.7228,90.7411,149550.0
2015-11-16 15:50:00,99.32,99.48,99.3,99.48,104013.0,90.7319,90.8781,90.7137,90.8781,104013.0
2015-11-17 09:30:00,99.72,99.79,99.5,99.57,64903.0,91.0974,91.1613,90.8964,90.9603,64903.0
2015-11-17 09:40:00,99.57,99.6,99.45,99.52,46886.0,90.9603,90.9877,90.8507,90.9147,46886.0
2015-11-17 09:50:00,99.5,99.64,99.43,99.64,35839.0,90.8964,91.0243,90.8324,91.0243,35839.0
2015-11-17 10:00:00,99.7,99.72,99.49,99.65,21263.0,91.0791,91.0974,90.8872,91.0334,21263.0
2015-11-17 10:10:00,99.65,99.69,99.56,99.57,24352.0,91.0334,91.07,90.9512,90.9603,24352.0
2015-11-17 10:20:00,99.58,99.77,99.56,99.75,73046.0,90.9695,91.143,90.9512,91.1248,73046.0
2015-11-17 10:30:00,99.74,99.96,99.73,99.93,96469.0,91.1156,91.3166,91.1065,91.2892,96469.0
2015-11-17 10:40:00,99.93,100.1,99.87,100.1,49105.0,91.2892,91.4445,91.2344,91.4445,49105.0
2015-11-17 10:50:00,100.09,100.16,100.03,100.09,208039.0,91.4354,91.4993,91.3806,91.4354,208039.0
2015-11-17 11:00:00,100.09,100.1,99.96,99.98,50451.0,91.4354,91.4445,91.3166,91.3349,50451.0
2015-11-17 11:10:00,99.98,100.11,99.97,100.11,93127.0,91.3349,91.4536,91.3257,91.4536,93127.0
2015-11-17 11:20:00,100.12,100.16,100.08,100.15,33888.0,91.4628,91.4993,91.4262,91.4902,33888.0
2015-11-17 11:30:00,100.15,100.32,100.15,100.22,71071.0,91.4902,91.6455,91.4902,91.5541,71071.0
2015-11-17 11:40:00,100.2,100.22,100.11,100.12,70641.0,91.5359,91.5541,91.4536,91.4628,70641.0
2015-11-17 11:50:00,100.15,100.18,100.12,100.17,22240.0,91.4902,91.5176,91.4628,91.5085,22240.0
2015-11-17 12:00:00,100.17,100.27,100.17,100.18,29616.0,91.5085,91.5998,91.5085,91.5176,29616.0
2015-11-17 12:10:00,100.18,100.24,100.18,100.2,109299.0,91.5176,91.5724,91.5176,91.5359,109299.0
2015-11-17 12:20:00,100.2,100.21,100.03,100.06,64730.0,91.5359,91.545,91.3806,91.408,64730.0
2015-11-17 12:30:00,100.05,100.13,99.92,99.95,144473.0,91.3988,91.4719,91.2801,91.3075,144473.0
2015-11-17 12:40:00,99.95,99.95,99.84,99.87,65124.0,91.3075,91.3075,91.207,91.2344,65124.0
2015-11-17 12:50:00,99.87,100.02,99.87,100.02,65881.0,91.2344,91.3714,91.2344,91.3714,65881.0
2015-11-17 13:00:00,100.03,100.13,99.98,100.06,68963.0,91.3806,91.4719,91.3349,91.408,68963.0
2015-11-17 13:10:00,100.07,100.15,99.95,99.95,44188.0,91.4171,91.4902,91.3075,91.3075,44188.0
2015-11-17 13:20:00,99.97,99.98,99.73,99.74,57055.0,91.3257,91.3349,91.1065,91.1156,57055.0
2015-11-17 13:30:00,99.71,99.89,99.69,99.83,50112.0,91.0882,91.2527,91.07,91.1978,50112.0
2015-11-17 13:40:00,99.84,99.92,99.77,99.84,53798.0,91.207,91.2801,91.143,91.207,53798.0
2015-11-17 13:50:00,99.83,100.0,99.82,99.99,32404.0,91.1978,91.3531,91.1887,91.344,32404.0
2015-11-17 14:00:00,99.98,100.09,99.92,100.07,35345.0,91.3349,91.4354,91.2801,91.4171,35345.0
2015-11-17 14:10:00,100.08,100.08,99.92,99.93,37860.0,91.4262,91.4262,91.2801,91.2892,37860.0
2015-11-17 14:20:00,99.93,99.93,99.63,99.64,45744.0,91.2892,91.2892,91.0151,91.0243,45744.0
2015-11-17 14:30:00,99.64,99.64,99.52,99.63,143661.0,91.0243,91.0243,90.9147,91.0151,143661.0
2015-11-17 14:40:00,99.63,99.67,99.35,99.52,82338.0,91.0151,91.0517,90.7594,90.9147,82338.0
2015-11-17 14:50:00,99.55,99.66,99.42,99.65,46240.0,90.9421,91.0425,90.8233,91.0334,46240.0
2015-11-17 15:00:00,99.66,99.66,99.43,99.44,62843.0,91.0425,91.0425,90.8324,90.8416,62843.0
2015-11-17 15:10:00,99.43,99.47,99.29,99.34,70252.0,90.8324,90.869,90.7045,90.7502,70252.0
2015-11-17 15:20:00,99.35,99.51,99.31,99.49,150693.0,90.7594,90.9055,90.7228,90.8872,150693.0
2015-11-17 15:30:00,99.5,99.59,99.42,99.5,95664.0,90.8964,90.9786,90.8233,90.8964,95664.0
2015-11-17 15:40:00,99.49,99.7,99.47,99.53,120261.0,90.8872,91.0791,90.869,90.9238,120261.0
2015-11-17 15:50:00,99.54,99.66,99.51,99.53,264635.0,90.9329,91.0425,90.9055,90.9238,264635.0
2015-11-18 09:30:00,99.9,100.04,99.84,99.98,38499.0,91.2618,91.3897,91.207,91.3349,38499.0
2015-11-18 09:40:00,100.0,100.09,99.91,100.07,53985.0,91.3531,91.4354,91.2709,91.4171,53985.0
2015-11-18 09:50:00,100.08,100.19,100.06,100.06,27863.0,91.4262,91.5267,91.408,91.408,27863.0
2015-11-18 10:00:00,100.06,100.22,100.06,100.2,28674.0,91.408,91.5541,91.408,91.5359,28674.0
2015-11-18 10:10:00,100.18,100.18,100.0,100.08,88897.0,91.5176,91.5176,91.3531,91.4262,88897.0
2015-11-18 10:20:00,100.08,100.17,99.99,100.01,37624.0,91.4262,91.5085,91.344,91.3623,37624.0
2015-11-18 10:30:00,100.05,100.13,99.97,100.03,20334.0,91.3988,91.4719,91.3257,91.3806,20334.0
2015-11-18 10:40:00,100.03,100.12,100.03,100.09,28298.0,91.3806,91.4628,91.3806,91.4354,28298.0
2015-11-18 10:50:00,100.12,100.18,100.05,100.14,32030.0,91.4628,91.5176,91.3988,91.481,32030.0
2015-11-18 11:00:00,100.14,100.14,100.03,100.11,205743.0,91.481,91.481,91.3806,91.4536,205743.0
2015-11-18 11:10:00,100.14,100.31,100.08,100.21,104362.0,91.481,91.6363,91.4262,91.545,104362.0
2015-11-18 11:20:00,100.23,100.33,100.21,100.31,56126.0,91.5633,91.6546,91.545,91.6363,56126.0
2015-11-18 11:30:00,100.31,100.45,100.31,100.43,80065.0,91.6363,91.7642,91.6363,91.746,80065.0
2015-11-18 11:40:00,100.45,100.52,100.41,100.49,37407.0,91.7642,91.8282,91.7277,91.8008,37407.0
2015-11-18 11:50:00,100.52,100.54,100.45,100.46,90549.0,91.8282,91.8465,91.7642,91.7734,90549.0
2015-11-18 12:00:00,100.46,100.47,100.39,100.4,72022.0,91.7734,91.7825,91.7094,91.7186,72022.0
2015-11-18 12:10:00,100.41,100.53,100.4,100.52,18394.0,91.7277,91.8373,91.7186,91.8282,18394.0
2015-11-18 12:20:00,100.52,100.58,100.45,100.5,45064.0,91.8282,91.883,91.7642,91.8099,45064.0
2015-11-18 12:30:00,100.52,100.52,100.46,100.47,147590.0,91.8282,91.8282,91.7734,91.7825,147590.0
2015-11-18 12:40:00,100.48,100.48,100.35,100.44,85732.0,91.7916,91.7916,91.6729,91.7551,85732.0
2015-11-18 12:50:00,100.43,100.49,100.43,100.46,24675.0,91.746,91.8008,91.746,91.7734,24675.0
2015-11-18 13:00:00,100.45,100.53,100.43,100.53,29776.0,91.7642,91.8373,91.746,91.8373,29776.0
2015-11-18 13:10:00,100.53,100.58,100.45,100.5,58159.0,91.8373,91.883,91.7642,91.8099,58159.0
2015-11-18 13:20:00,100.5,100.64,100.49,100.56,23330.0,91.8099,91.9378,91.8008,91.8647,23330.0
2015-11-18 13:30:00,100.58,100.58,100.46,100.51,46251.0,91.883,91.883,91.7734,91.8191,46251.0
2015-11-18 13:40:00,100.52,100.58,100.5,100.5,39861.0,91.8282,91.883,91.8099,91.8099,39861.0
2015-11-18 13:50:00,100.5,100.52,100.46,100.46,45891.0,91.8099,91.8282,91.7734,91.7734,45891.0
2015-11-18 14:00:00,100.46,100.78,100.38,100.75,160845.0,91.7734,92.0657,91.7003,92.0383,160845.0
2015-11-18 14:10:00,100.75,100.98,100.75,100.77,235006.0,92.0383,92.2484,92.0383,92.0566,235006.0
2015-11-18 14:20:00,100.77,100.83,100.71,100.77,97304.0,92.0566,92.1114,92.0018,92.0566,97304.0
2015-11-18 14:30:00,100.77,100.77,100.64,100.73,75181.0,92.0566,92.0566,91.9378,92.02,75181.0
2015-11-18 14:40:00,100.74,100.89,100.74,100.84,52179.0,92.0292,92.1662,92.0292,92.1205,52179.0
2015-11-18 14:50:00,100.84,101.03,100.82,101.01,81381.0,92.1205,92.2941,92.1022,92.2758,81381.0
2015-11-18 15:00:00,101.0,101.01,100.88,100.88,67509.0,92.2667,92.2758,92.1571,92.1571,67509.0
2015-11-18 15:10:00,100.88,101.06,100.84,101.03,116243.0,92.1571,92.3215,92.1205,92.2941,116243.0
2015-11-18 15:20:00,101.03,101.05,100.98,101.05,58989.0,92.2941,92.3124,92.2484,92.3124,58989.0
2015-11-18 15:30:00,101.05,101.18,101.02,101.11,72837.0,92.3124,92.4311,92.285,92.3672,72837.0
2015-11-18 15:40:00,101.12,101.28,101.12,101.27,128918.0,92.3763,92.5225,92.3763,92.5133,128918.0
2015-11-18 15:50:00,101.28,101.4,101.25,101.3,125586.0,92.5225,92.6321,92.4951,92.5407,125586.0
2015-11-19 09:30:00,101.35,101.35,101.14,101.17,65984.0,92.5864,92.5864,92.3946,92.422,65984.0
2015-11-19 09:40:00,101.16,101.5,101.16,101.49,30102.0,92.4128,92.7234,92.4128,92.7143,30102.0
2015-11-19 09:50:00,101.49,101.51,101.4,101.42,19291.0,92.7143,92.7326,92.6321,92.6504,19291.0
2015-11-19 10:00:00,101.4,101.55,101.34,101.54,46796.0,92.6321,92.7691,92.5773,92.76,46796.0
2015-11-19 10:10:00,101.51,101.54,101.3,101.31,21217.0,92.7326,92.76,92.5407,92.5499,21217.0
2015-11-19 10:20:00,101.29,101.41,101.29,101.36,67785.0,92.5316,92.6412,92.5316,92.5956,67785.0
2015-11-19 10:30:00,101.39,101.44,101.21,101.29,21703.0,92.623,92.6686,92.4585,92.5316,21703.0
2015-11-19 10:40:00,101.29,101.38,101.29,101.36,47098.0,92.5316,92.6138,92.5316,92.5956,47098.0
2015-11-19 10:50:00,101.34,101.35,101.22,101.35,24797.0,92.5773,92.5864,92.4677,92.5864,24797.0
2015-11-19 11:00:00,101.34,101.43,101.28,101.41,29732.0,92.5773,92.6595,92.5225,92.6412,29732.0
2015-11-19 11:10:00,101.44,101.45,101.36,101.44,21116.0,92.6686,92.6778,92.5956,92.6686,21116.0
2015-11-19 11:20:00,101.42,101.48,101.37,101.45,42294.0,92.6504,92.7052,92.6047,92.6778,42294.0
2015-11-19 11:30:00,101.44,101.47,101.31,101.32,62288.0,92.6686,92.696,92.5499,92.559,62288.0
2015-11-19 11:40:00,101.3,101.33,101.22,101.23,37559.0,92.5407,92.5681,92.4677,92.4768,37559.0
2015-11-19 11:50:00,101.23,101.27,101.17,101.24,23675.0,92.4768,92.5133,92.422,92.4859,23675.0
2015-11-19 12:00:00,101.23,101.32,101.23,101.26,26031.0,92.4768,92.559,92.4768,92.5042,26031.0
2015-11-19 12:10:00,101.27,101.32,101.22,101.24,37327.0,92.5133,92.559,92.4677,92.4859,37327.0
2015-11-19 12:20:00,101.25,101.31,101.24,101.31,31949.0,92.4951,92.5499,92.4859,92.5499,31949.0
2015-11-19 12:30:00,101.3,101.36,101.29,101.32,24115.0,92.5407,92.5956,92.5316,92.559,24115.0
2015-11-19 12:40:00,101.33,101.34,101.25,101.32,31007.0,92.5681,92.5773,92.4951,92.559,31007.0
2015-11-19 12:50:00,101.32,101.43,101.31,101.41,46611.0,92.559,92.6595,92.5499,92.6412,46611.0
2015-11-19 13:00:00,101.42,101.46,101.39,101.45,24172.0,92.6504,92.6869,92.623,92.6778,24172.0
2015-11-19 13:10:00,101.47,101.49,101.42,101.47,31189.0,92.696,92.7143,92.6504,92.696,31189.0
2015-11-19 13:20:00,101.48,101.49,101.38,101.39,14222.0,92.7052,92.7143,92.6138,92.623,14222.0
2015-11-19 13:30:00,101.39,101.42,101.32,101.35,27521.0,92.623,92.6504,92.559,92.5864,27521.0
2015-11-19 13:40:00,101.34,101.43,101.33,101.38,39592.0,92.5773,92.6595,92.5681,92.6138,39592.0
2015-11-19 13:50:00,101.38,101.38,101.31,101.32,57897.0,92.6138,92.6138,92.5499,92.559,57897.0
2015-11-19 14:00:00,101.32,101.33,101.23,101.27,150182.0,92.559,92.5681,92.4768,92.5133,150182.0
2015-11-19 14:10:00,101.26,101.31,101.21,101.28,50513.0,92.5042,92.5499,92.4585,92.5225,50513.0
2015-11-19 14:20:00,101.25,101.31,101.24,101.29,56753.0,92.4951,92.5499,92.4859,92.5316,56753.0
2015-11-19 14:30:00,101.3,101.36,101.23,101.25,64716.0,92.5407,92.5956,92.4768,92.4951,64716.0
2015-11-19 14:40:00,101.24,101.29,101.21,101.26,79918.0,92.4859,92.5316,92.4585,92.5042,79918.0
2015-11-19 14:50:00,101.26,101.35,101.25,101.26,239598.0,92.5042,92.5864,92.4951,92.5042,239598.0
2015-11-19 15:00:00,101.26,101.29,101.16,101.2,19460.0,92.5042,92.5316,92.4128,92.4494,19460.0
2015-11-19 15:10:00,101.19,101.22,101.15,101.2,21163.0,92.4403,92.4677,92.4037,92.4494,21163.0
2015-11-19 15:20:00,101.22,101.37,101.2,101.35,27571.0,92.4677,92.6047,92.4494,92.5864,27571.0
2015-11-19 15:30:00,101.36,101.37,101.23,101.24,44687.0,92.5956,92.6047,92.4768,92.4859,44687.0
2015-11-19 15:40:00,101.24,101.29,101.22,101.24,37482.0,92.4859,92.5316,92.4677,92.4859,37482.0
2015-11-19 15:50:00,101.24,101.31,101.23,101.25,240675.0,92.4859,92.5499,92.4768,92.4951,240675.0
2015-11-20 09:30:00,101.71,101.87,101.68,101.83,52791.0,92.9153,93.0615,92.8879,93.0249,52791.0
2015-11-20 09:40:00,101.85,101.93,101.81,101.92,26860.0,93.0432,93.1163,93.0066,93.1071,26860.0
2015-11-20 09:50:00,101.94,102.04,101.92,102.01,33849.0,93.1254,93.2168,93.1071,93.1893,33849.0
2015-11-20 10:00:00,102.02,102.04,101.88,101.94,43463.0,93.1985,93.2168,93.0706,93.1254,43463.0
2015-11-20 10:10:00,101.95,102.14,101.95,102.1,334914.0,93.1345,93.3081,93.1345,93.2716,334914.0
2015-11-20 10:20:00,102.1,102.1,102.03,102.03,32518.0,93.2716,93.2716,93.2076,93.2076,32518.0
2015-11-20 10:30:00,102.03,102.08,102.01,102.07,302018.0,93.2076,93.2533,93.1893,93.2442,302018.0
2015-11-20 10:40:00,102.06,102.06,101.97,102.02,22407.0,93.235,93.235,93.1528,93.1985,22407.0
2015-11-20 10:50:00,102.01,102.05,101.91,101.92,21860.0,93.1893,93.2259,93.098,93.1071,21860.0
2015-11-20 11:00:00,101.92,102.03,101.89,102.02,32533.0,93.1071,93.2076,93.0797,93.1985,32533.0
2015-11-20 11:10:00,102.01,102.06,101.98,102.05,28269.0,93.1893,93.235,93.1619,93.2259,28269.0
2015-11-20 11:20:00,102.08,102.09,102.05,102.05,45462.0,93.2533,93.2624,93.2259,93.2259,45462.0
2015-11-20 11:30:00,102.05,102.05,101.96,101.96,58245.0,93.2259,93.2259,93.1437,93.1437,58245.0
2015-11-20 11:40:00,101.98,102.03,101.97,101.98,18570.0,93.1619,93.2076,93.1528,93.1619,18570.0
2015-11-20 11:50:00,101.95,101.97,101.88,101.91,27549.0,93.1345,93.1528,93.0706,93.098,27549.0
2015-11-20 12:00:00,101.91,101.93,101.85,101.93,24613.0,93.098,93.1163,93.0432,93.1163,24613.0
2015-11-20 12:10:00,101.93,101.94,101.84,101.91,117304.0,93.1163,93.1254,93.034,93.098,117304.0
2015-11-20 12:20:00,101.92,101.93,101.89,101.91,23548.0,93.1071,93.1163,93.0797,93.098,23548.0
2015-11-20 12:30:00,101.91,101.97,101.91,101.92,26770.0,93.098,93.1528,93.098,93.1071,26770.0
2015-11-20 12:40:00,101.91,101.98,101.9,101.92,16826.0,93.098,93.1619,93.0889,93.1071,16826.0
2015-11-20 12:50:00,101.94,101.95,101.91,101.93,14645.0,93.1254,93.1345,93.098,93.1163,14645.0
2015-11-20 13:00:00,101.93,102.0,101.93,101.96,23647.0,93.1163,93.1802,93.1163,93.1437,23647.0
2015-11-20 13:10:00,101.97,101.98,101.89,101.92,17934.0,93.1528,93.1619,93.0797,93.1071,17934.0
2015-11-20 13:20:00,101.92,101.96,101.89,101.9,14368.0,93.1071,93.1437,93.0797,93.0889,14368.0
2015-11-20 13:30:00,101.9,101.9,101.77,101.8,17187.0,93.0889,93.0889,92.9701,92.9975,17187.0
2015-11-20 13:40:00,101.8,101.85,101.77,101.82,24545.0,92.9975,93.0432,92.9701,93.0158,24545.0
2015-11-20 13:50:00,101.82,101.86,101.78,101.83,29355.0,93.0158,93.0523,92.9792,93.0249,29355.0
2015-11-20 14:00:00,101.82,101.9,101.81,101.89,30835.0,93.0158,93.0889,93.0066,93.0797,30835.0
2015-11-20 14:10:00,101.9,101.92,101.85,101.88,18875.0,93.0889,93.1071,93.0432,93.0706,18875.0
2015-11-20 14:20:00,101.9,101.91,101.82,101.83,56999.0,93.0889,93.098,93.0158,93.0249,56999.0
2015-11-20 14:30:00,101.82,101.88,101.8,101.86,38805.0,93.0158,93.0706,92.9975,93.0523,38805.0
2015-11-20 14:40:00,101.87,101.88,101.84,101.85,32179.0,93.0615,93.0706,93.034,93.0432,32179.0
2015-11-20 14:50:00,101.85,101.87,101.71,101.71,17779.0,93.0432,93.0615,92.9153,92.9153,17779.0
2015-11-20 15:00:00,101.71,101.75,101.62,101.73,24999.0,92.9153,92.9518,92.8331,92.9336,24999.0
2015-11-20 15:10:00,101.71,101.77,101.69,101.74,49283.0,92.9153,92.9701,92.897,92.9427,49283.0
2015-11-20 15:20:00,101.74,101.76,101.7,101.76,31858.0,92.9427,92.961,92.9062,92.961,31858.0
2015-11-20 15:30:00,101.76,101.84,101.73,101.79,53364.0,92.961,93.034,92.9336,92.9884,53364.0
2015-11-20 15:40:00,101.79,101.86,101.79,101.84,41823.0,92.9884,93.0523,92.9884,93.034,41823.0
2015-11-20 15:50:00,101.87,101.87,101.75,101.81,343391.0,93.0615,93.0615,92.9518,93.0066,343391.0
2015-11-23 09:30:00,101.85,102.01,101.85,101.9,66720.0,93.0432,93.1893,93.0432,93.0889,66720.0
2015-11-23 09:40:00,101.93,102.14,101.91,102.14,18527.0,93.1163,93.3081,93.098,93.3081,18527.0
2015-11-23 09:50:00,102.14,102.17,102.0,102.03,42288.0,93.3081,93.3355,93.1802,93.2076,42288.0
2015-11-23 10:00:00,102.04,102.11,101.98,102.11,45575.0,93.2168,93.2807,93.1619,93.2807,45575.0
2015-11-23 10:10:00,102.12,102.29,102.1,102.29,34787.0,93.2898,93.4451,93.2716,93.4451,34787.0
2015-11-23 10:20:00,102.3,102.32,102.13,102.15,77328.0,93.4543,93.4725,93.299,93.3172,77328.0
2015-11-23 10:30:00,102.15,102.2,102.11,102.15,31886.0,93.3172,93.3629,93.2807,93.3172,31886.0
2015-11-23 10:40:00,102.16,102.22,102.08,102.22,23653.0,93.3264,93.3812,93.2533,93.3812,23653.0
2015-11-23 10:50:00,102.22,102.23,102.12,102.23,33190.0,93.3812,93.3903,93.2898,93.3903,33190.0
2015-11-23 11:00:00,102.22,102.22,102.12,102.18,23708.0,93.3812,93.3812,93.2898,93.3446,23708.0
2015-11-23 11:10:00,102.18,102.22,102.15,102.17,38043.0,93.3446,93.3812,93.3172,93.3355,38043.0
2015-11-23 11:20:00,102.17,102.18,102.12,102.17,31043.0,93.3355,93.3446,93.2898,93.3355,31043.0
2015-11-23 11:30:00,102.17,102.21,102.1,102.1,103317.0,93.3355,93.3721,93.2716,93.2716,103317.0
2015-11-23 11:40:00,102.1,102.21,102.1,102.13,155807.0,93.2716,93.3721,93.2716,93.299,155807.0
2015-11-23 11:50:00,102.12,102.17,102.12,102.15,32729.0,93.2898,93.3355,93.2898,93.3172,32729.0
2015-11-23 12:00:00,102.15,102.15,102.06,102.07,75643.0,93.3172,93.3172,93.235,93.2442,75643.0
2015-11-23 12:10:00,102.05,102.1,102.0,102.02,11835.0,93.2259,93.2716,93.1802,93.1985,11835.0
2015-11-23 12:20:00,102.01,102.06,101.99,102.06,11057.0,93.1893,93.235,93.1711,93.235,11057.0
2015-11-23 12:30:00,102.04,102.06,101.99,102.06,15064.0,93.2168,93.235,93.1711,93.235,15064.0
2015-11-23 12:40:00,102.04,102.08,102.01,102.04,54599.0,93.2168,93.2533,93.1893,93.2168,54599.0
2015-11-23 12:50:00,102.05,102.1,102.03,102.06,30092.0,93.2259,93.2716,93.2076,93.235,30092.0
2015-11-23 13:00:00,102.06,102.12,102.05,102.1,235559.0,93.235,93.2898,93.2259,93.2716,235559.0
2015-11-23 13:10:00,102.1,102.1,102.0,102.04,110885.0,93.2716,93.2716,93.1802,93.2168,110885.0
2015-11-23 13:20:00,102.03,102.04,101.97,102.01,88636.0,93.2076,93.2168,93.1528,93.1893,88636.0
2015-11-23 13:30:00,102.01,102.04,101.94,102.03,85578.0,93.1893,93.2168,93.1254,93.2076,85578.0
2015-11-23 13:40:00,102.02,102.03,101.94,101.94,27194.0,93.1985,93.2076,93.1254,93.1254,27194.0
2015-11-23 13:50:00,101.95,101.98,101.87,101.87,34499.0,93.1345,93.1619,93.0615,93.0615,34499.0
2015-11-23 14:00:00,101.86,101.89,101.69,101.71,117856.0,93.0523,93.0797,92.897,92.9153,117856.0
2015-11-23 14:10:00,101.7,101.75,101.66,101.68,38005.0,92.9062,92.9518,92.8696,92.8879,38005.0
2015-11-23 14:20:00,101.68,101.68,101.59,101.64,48130.0,92.8879,92.8879,92.8057,92.8513,48130.0
2015-11-23 14:30:00,101.65,101.68,101.51,101.56,42103.0,92.8605,92.8879,92.7326,92.7783,42103.0
2015-11-23 14:40:00,101.57,101.64,101.54,101.64,27797.0,92.7874,92.8513,92.76,92.8513,27797.0
2015-11-23 14:50:00,101.64,101.73,101.64,101.72,41236.0,92.8513,92.9336,92.8513,92.9244,41236.0
2015-11-23 15:00:00,101.72,101.78,101.69,101.77,68706.0,92.9244,92.9792,92.897,92.9701,68706.0
2015-11-23 15:10:00,101.77,101.82,101.76,101.82,176299.0,92.9701,93.0158,92.961,93.0158,176299.0
2015-11-23 15:20:00,101.81,101.87,101.8,101.84,28649.0,93.0066,93.0615,92.9975,93.034,28649.0
2015-11-23 15:30:00,101.84,101.91,101.83,101.85,59001.0,93.034,93.098,93.0249,93.0432,59001.0
2015-11-23 15:40:00,101.86,101.86,101.78,101.81,50487.0,93.0523,93.0523,92.9792,93.0066,50487.0
2015-11-23 15:50:00,101.81,101.87,101.78,101.81,82469.0,93.0066,93.0615,92.9792,93.0066,82469.0
2015-11-24 09:30:00,101.2,101.41,101.17,101.41,44218.0,92.4494,92.6412,92.422,92.6412,44218.0
2015-11-24 09:40:00,101.43,101.43,101.33,101.34,42627.0,92.6595,92.6595,92.5681,92.5773,42627.0
2015-11-24 09:50:00,101.34,101.47,101.33,101.4,35035.0,92.5773,92.696,92.5681,92.6321,35035.0
2015-11-24 10:00:00,101.38,101.43,101.3,101.33,35501.0,92.6138,92.6595,92.5407,92.5681,35501.0
2015-11-24 10:10:00,101.33,101.41,101.2,101.23,26046.0,92.5681,92.6412,92.4494,92.4768,26046.0
2015-11-24 10:20:00,101.22,101.25,101.11,101.11,85754.0,92.4677,92.4951,92.3672,92.3672,85754.0
2015-11-24 10:30:00,101.1,101.1,100.89,100.97,65338.0,92.358,92.358,92.1662,92.2393,65338.0
2015-11-24 10:40:00,100.98,101.03,100.87,100.89,62552.0,92.2484,92.2941,92.1479,92.1662,62552.0
2015-11-24 10:50:00,100.89,101.02,100.88,100.99,26377.0,92.1662,92.285,92.1571,92.2575,26377.0
2015-11-24 11:00:00,101.0,101.15,100.92,101.14,31618.0,92.2667,92.4037,92.1936,92.3946,31618.0
2015-11-24 11:10:00,101.14,101.18,101.08,101.11,38893.0,92.3946,92.4311,92.3398,92.3672,38893.0
2015-11-24 11:20:00,101.11,101.37,101.09,101.34,26658.0,92.3672,92.6047,92.3489,92.5773,26658.0
2015-11-24 11:30:00,101.36,101.51,101.34,101.47,61096.0,92.5956,92.7326,92.5773,92.696,61096.0
2015-11-24 11:40:00,101.48,101.5,101.42,101.44,23897.0,92.7052,92.7234,92.6504,92.6686,23897.0
2015-11-24 11:50:00,101.45,101.62,101.45,101.57,29293.0,92.6778,92.8331,92.6778,92.7874,29293.0
2015-11-24 12:00:00,101.58,101.72,101.55,101.56,39120.0,92.7965,92.9244,92.7691,92.7783,39120.0
2015-11-24 12:10:00,101.58,101.6,101.5,101.5,38099.0,92.7965,92.8148,92.7234,92.7234,38099.0
2015-11-24 12:20:00,101.5,101.52,101.44,101.52,25528.0,92.7234,92.7417,92.6686,92.7417,25528.0
2015-11-24 12:30:00,101.52,101.57,101.5,101.54,55097.0,92.7417,92.7874,92.7234,92.76,55097.0
2015-11-24 12:40:00,101.54,101.58,101.49,101.51,48226.0,92.76,92.7965,92.7143,92.7326,48226.0
2015-11-24 12:50:00,101.51,101.55,101.5,101.55,23859.0,92.7326,92.7691,92.7234,92.7691,23859.0
2015-11-24 13:00:00,101.57,101.8,101.57,101.77,41697.0,92.7874,92.9975,92.7874,92.9701,41697.0
2015-11-24 13:10:00,101.78,101.8,101.67,101.68,64204.0,92.9792,92.9975,92.8787,92.8879,64204.0
2015-11-24 13:20:00,101.7,101.84,101.7,101.83,46036.0,92.9062,93.034,92.9062,93.0249,46036.0
2015-11-24 13:30:00,101.84,101.9,101.81,101.82,36216.0,93.034,93.0889,93.0066,93.0158,36216.0
2015-11-24 13:40:00,101.83,101.87,101.82,101.82,22501.0,93.0249,93.0615,93.0158,93.0158,22501.0
2015-11-24 13:50:00,101.83,101.86,101.81,101.84,26190.0,93.0249,93.0523,93.0066,93.034,26190.0
2015-11-24 14:00:00,101.85,102.01,101.84,101.94,34460.0,93.0432,93.1893,93.034,93.1254,34460.0
2015-11-24 14:10:00,101.94,101.94,101.66,101.73,29824.0,93.1254,93.1254,92.8696,92.9336,29824.0
2015-11-24 14:20:00,101.74,101.76,101.66,101.69,16052.0,92.9427,92.961,92.8696,92.897,16052.0
2015-11-24 14:30:00,101.7,101.81,101.65,101.77,57282.0,92.9062,93.0066,92.8605,92.9701,57282.0
2015-11-24 14:40:00,101.77,101.83,101.77,101.78,38472.0,92.9701,93.0249,92.9701,92.9792,38472.0
2015-11-24 14:50:00,101.79,101.88,101.78,101.88,56815.0,92.9884,93.0706,92.9792,93.0706,56815.0
2015-11-24 15:00:00,101.88,101.94,101.81,101.93,42811.0,93.0706,93.1254,93.0066,93.1163,42811.0
2015-11-24 15:10:00,101.91,102.01,101.9,101.93,107284.0,93.098,93.1893,93.0889,93.1163,107284.0
2015-11-24 15:20:00,101.93,101.96,101.86,101.86,35276.0,93.1163,93.1437,93.0523,93.0523,35276.0
2015-11-24 15:30:00,101.85,101.88,101.73,101.75,38862.0,93.0432,93.0706,92.9336,92.9518,38862.0
2015-11-24 15:40:00,101.76,101.84,101.74,101.76,182977.0,92.961,93.034,92.9427,92.961,182977.0
2015-11-24 15:50:00,101.76,101.85,101.73,101.82,145029.0,92.961,93.0432,92.9336,93.0158,145029.0
2015-11-25 09:30:00,101.93,102.0,101.84,101.99,52211.0,93.1163,93.1802,93.034,93.1711,52211.0
2015-11-25 09:40:00,101.99,101.99,101.81,101.94,9814.0,93.1711,93.1711,93.0066,93.1254,9814.0
2015-11-25 09:50:00,101.92,102.08,101.92,102.08,28022.0,93.1071,93.2533,93.1071,93.2533,28022.0
2015-11-25 10:00:00,102.09,102.09,101.92,101.92,33534.0,93.2624,93.2624,93.1071,93.1071,33534.0
2015-11-25 10:10:00,101.93,102.07,101.93,102.06,41429.0,93.1163,93.2442,93.1163,93.235,41429.0
2015-11-25 10:20:00,102.06,102.07,101.93,101.95,33257.0,93.235,93.2442,93.1163,93.1345,33257.0
2015-11-25 10:30:00,101.94,102.1,101.94,102.05,35525.0,93.1254,93.2716,93.1254,93.2259,35525.0
2015-11-25 10:40:00,102.06,102.09,102.02,102.06,24818.0,93.235,93.2624,93.1985,93.235,24818.0
2015-11-25 10:50:00,102.05,102.06,101.98,102.0,17170.0,93.2259,93.235,93.1619,93.1802,17170.0
2015-11-25 11:00:00,101.99,102.0,101.92,102.0,36626.0,93.1711,93.1802,93.1071,93.1802,36626.0
2015-11-25 11:10:00,101.99,101.99,101.92,101.97,28532.0,93.1711,93.1711,93.1071,93.1528,28532.0
2015-11-25 11:20:00,101.97,102.0,101.88,101.89,25169.0,93.1528,93.1802,93.0706,93.0797,25169.0
2015-11-25 11:30:00,101.9,101.99,101.89,101.96,43654.0,93.0889,93.1711,93.0797,93.1437,43654.0
2015-11-25 11:40:00,101.96,101.96,101.91,101.95,19896.0,93.1437,93.1437,93.098,93.1345,19896.0
2015-11-25 11:50:00,101.95,102.04,101.94,102.02,49139.0,93.1345,93.2168,93.1254,93.1985,49139.0
2015-11-25 12:00:00,102.03,102.09,102.01,102.08,66571.0,93.2076,93.2624,93.1893,93.2533,66571.0
2015-11-25 12:10:00,102.07,102.09,102.02,102.09,51388.0,93.2442,93.2624,93.1985,93.2624,51388.0
2015-11-25 12:20:00,102.09,102.12,102.06,102.09,170986.0,93.2624,93.2898,93.235,93.2624,170986.0
2015-11-25 12:30:00,102.09,102.13,102.07,102.09,94314.0,93.2624,93.299,93.2442,93.2624,94314.0
2015-11-25 12:40:00,102.09,102.11,102.07,102.09,52108.0,93.2624,93.2807,93.2442,93.2624,52108.0
2015-11-25 12:50:00,102.1,102.13,102.07,102.07,18840.0,93.2716,93.299,93.2442,93.2442,18840.0
2015-11-25 13:00:00,102.07,102.08,102.06,102.06,45152.0,93.2442,93.2533,93.235,93.235,45152.0
2015-11-25 13:10:00,102.05,102.07,102.0,102.01,77096.0,93.2259,93.2442,93.1802,93.1893,77096.0
2015-11-25 13:20:00,102.01,102.03,101.97,101.98,84705.0,93.1893,93.2076,93.1528,93.1619,84705.0
2015-11-25 13:30:00,101.99,102.04,101.99,102.02,26281.0,93.1711,93.2168,93.1711,93.1985,26281.0
2015-11-25 13:40:00,102.02,102.03,101.96,102.03,32107.0,93.1985,93.2076,93.1437,93.2076,32107.0
2015-11-25 13:50:00,102.03,102.09,102.03,102.08,16460.0,93.2076,93.2624,93.2076,93.2533,16460.0
2015-11-25 14:00:00,102.08,102.11,102.07,102.09,14118.0,93.2533,93.2807,93.2442,93.2624,14118.0
2015-11-25 14:10:00,102.09,102.13,102.08,102.12,160988.0,93.2624,93.299,93.2533,93.2898,160988.0
2015-11-25 14:20:00,102.13,102.14,102.1,102.11,31123.0,93.299,93.3081,93.2716,93.2807,31123.0
2015-11-25 14:30:00,102.11,102.12,102.08,102.11,29978.0,93.2807,93.2898,93.2533,93.2807,29978.0
2015-11-25 14:40:00,102.11,102.11,102.04,102.09,31161.0,93.2807,93.2807,93.2168,93.2624,31161.0
2015-11-25 14:50:00,102.1,102.1,102.06,102.1,22708.0,93.2716,93.2716,93.235,93.2716,22708.0
2015-11-25 15:00:00,102.1,102.11,102.08,102.1,14053.0,93.2716,93.2807,93.2533,93.2716,14053.0
2015-11-25 15:10:00,102.1,102.13,102.08,102.12,47327.0,93.2716,93.299,93.2533,93.2898,47327.0
2015-11-25 15:20:00,102.11,102.15,102.09,102.14,28241.0,93.2807,93.3172,93.2624,93.3081,28241.0
2015-11-25 15:30:00,102.15,102.15,102.05,102.07,75525.0,93.3172,93.3172,93.2259,93.2442,75525.0
2015-11-25 15:40:00,102.06,102.07,102.01,102.06,52324.0,93.235,93.2442,93.1893,93.235,52324.0
2015-11-25 15:50:00,102.05,102.05,101.96,101.98,83091.0,93.2259,93.2259,93.1437,93.1619,83091.0
2015-11-27 09:30:00,102.06,102.12,101.97,102.04,20784.0,93.235,93.2898,93.1528,93.2168,20784.0
2015-11-27 09:40:00,102.0,102.08,101.9,101.95,13943.0,93.1802,93.2533,93.0889,93.1345,13943.0
2015-11-27 09:50:00,101.92,101.99,101.9,101.96,19930.0,93.1071,93.1711,93.0889,93.1437,19930.0
2015-11-27 10:00:00,101.95,101.96,101.72,101.91,20830.0,93.1345,93.1437,92.9244,93.098,20830.0
2015-11-27 10:10:00,101.91,102.0,101.87,101.99,25910.0,93.098,93.1802,93.0615,93.1711,25910.0
2015-11-27 10:20:00,102.02,102.06,102.0,102.04,16272.0,93.1985,93.235,93.1802,93.2168,16272.0
2015-11-27 10:30:00,102.04,102.06,101.94,101.94,19265.0,93.2168,93.235,93.1254,93.1254,19265.0
2015-11-27 10:40:00,101.95,102.05,101.94,101.99,11096.0,93.1345,93.2259,93.1254,93.1711,11096.0
2015-11-27 10:50:00,101.98,102.03,101.96,102.0,29010.0,93.1619,93.2076,93.1437,93.1802,29010.0
2015-11-27 11:00:00,102.02,102.12,102.02,102.12,62878.0,93.1985,93.2898,93.1985,93.2898,62878.0
2015-11-27 11:10:00,102.12,102.18,102.11,102.18,44633.0,93.2898,93.3446,93.2807,93.3446,44633.0
2015-11-27 11:20:00,102.19,102.21,102.15,102.19,12527.0,93.3538,93.3721,93.3172,93.3538,12527.0
2015-11-27 11:30:00,102.19,102.25,102.17,102.17,15356.0,93.3538,93.4086,93.3355,93.3355,15356.0
2015-11-27 11:40:00,102.17,102.18,102.11,102.13,20801.0,93.3355,93.3446,93.2807,93.299,20801.0
2015-11-27 11:50:00,102.13,102.13,102.09,102.1,27458.0,93.299,93.299,93.2624,93.2716,27458.0
2015-11-27 12:00:00,102.12,102.15,102.08,102.13,123104.0,93.2898,93.3172,93.2533,93.299,123104.0
2015-11-27 12:10:00,102.13,102.19,102.12,102.17,23789.0,93.299,93.3538,93.2898,93.3355,23789.0
2015-11-27 12:20:00,102.18,102.2,102.15,102.19,42854.0,93.3446,93.3629,93.3172,93.3538,42854.0
2015-11-27 12:30:00,102.2,102.23,102.18,102.18,32695.0,93.3629,93.3903,93.3446,93.3446,32695.0
2015-11-27 12:40:00,102.19,102.19,102.12,102.15,10884.0,93.3538,93.3538,93.2898,93.3172,10884.0
2015-11-27 12:50:00,102.13,102.13,102.07,102.08,24157.0,93.299,93.299,93.2442,93.2533,24157.0
2015-11-30 09:30:00,102.23,102.29,101.99,102.04,40670.0,93.3903,93.4451,93.1711,93.2168,40670.0
2015-11-30 09:40:00,101.98,102.06,101.89,101.9,13980.0,93.1619,93.235,93.0797,93.0889,13980.0
2015-11-30 09:50:00,101.91,101.93,101.79,101.81,34968.0,93.098,93.1163,92.9884,93.0066,34968.0
2015-11-30 10:00:00,101.82,101.89,101.77,101.89,36466.0,93.0158,93.0797,92.9701,93.0797,36466.0
2015-11-30 10:10:00,101.89,101.9,101.68,101.71,38101.0,93.0797,93.0889,92.8879,92.9153,38101.0
2015-11-30 10:20:00,101.71,101.81,101.71,101.8,36065.0,92.9153,93.0066,92.9153,92.9975,36065.0
2015-11-30 10:30:00,101.79,101.92,101.78,101.84,53865.0,92.9884,93.1071,92.9792,93.034,53865.0
2015-11-30 10:40:00,101.85,101.89,101.81,101.85,77985.0,93.0432,93.0797,93.0066,93.0432,77985.0
2015-11-30 10:50:00,101.85,101.89,101.75,101.76,43579.0,93.0432,93.0797,92.9518,92.961,43579.0
2015-11-30 11:00:00,101.77,101.81,101.74,101.79,23403.0,92.9701,93.0066,92.9427,92.9884,23403.0
2015-11-30 11:10:00,101.81,101.87,101.77,101.78,43957.0,93.0066,93.0615,92.9701,92.9792,43957.0
2015-11-30 11:20:00,101.78,101.84,101.62,101.63,59008.0,92.9792,93.034,92.8331,92.8422,59008.0
2015-11-30 11:30:00,101.63,101.64,101.58,101.61,103602.0,92.8422,92.8513,92.7965,92.8239,103602.0
2015-11-30 11:40:00,101.61,101.63,101.51,101.51,51977.0,92.8239,92.8422,92.7326,92.7326,51977.0
2015-11-30 11:50:00,101.51,101.52,101.46,101.5,79894.0,92.7326,92.7417,92.6869,92.7234,79894.0
2015-11-30 12:00:00,101.49,101.54,101.44,101.51,101981.0,92.7143,92.76,92.6686,92.7326,101981.0
2015-11-30 12:10:00,101.51,101.52,101.45,101.52,14673.0,92.7326,92.7417,92.6778,92.7417,14673.0
2015-11-30 12:20:00,101.54,101.57,101.52,101.54,129273.0,92.76,92.7874,92.7417,92.76,129273.0
2015-11-30 12:30:00,101.54,101.54,101.48,101.48,42639.0,92.76,92.76,92.7052,92.7052,42639.0
2015-11-30 12:40:00,101.47,101.56,101.45,101.54,25653.0,92.696,92.7783,92.6778,92.76,25653.0
2015-11-30 12:50:00,101.52,101.55,101.49,101.49,20742.0,92.7417,92.7691,92.7143,92.7143,20742.0
2015-11-30 13:00:00,101.47,101.53,101.46,101.5,17135.0,92.696,92.7509,92.6869,92.7234,17135.0
2015-11-30 13:10:00,101.48,101.51,101.45,101.47,151581.0,92.7052,92.7326,92.6778,92.696,151581.0
2015-11-30 13:20:00,101.46,101.62,101.43,101.62,29249.0,92.6869,92.8331,92.6595,92.8331,29249.0
2015-11-30 13:30:00,101.63,101.63,101.58,101.58,67522.0,92.8422,92.8422,92.7965,92.7965,67522.0
2015-11-30 13:40:00,101.58,101.67,101.57,101.67,23071.0,92.7965,92.8787,92.7874,92.8787,23071.0
2015-11-30 13:50:00,101.69,101.78,101.67,101.76,46569.0,92.897,92.9792,92.8787,92.961,46569.0
2015-11-30 14:00:00,101.75,101.76,101.7,101.74,55093.0,92.9518,92.961,92.9062,92.9427,55093.0
2015-11-30 14:10:00,101.74,101.78,101.7,101.75,27063.0,92.9427,92.9792,92.9062,92.9518,27063.0
2015-11-30 14:20:00,101.75,101.75,101.69,101.71,28972.0,92.9518,92.9518,92.897,92.9153,28972.0
2015-11-30 14:30:00,101.7,101.74,101.66,101.68,15957.0,92.9062,92.9427,92.8696,92.8879,15957.0
2015-11-30 14:40:00,101.67,101.73,101.6,101.61,46704.0,92.8787,92.9336,92.8148,92.8239,46704.0
2015-11-30 14:50:00,101.63,101.66,101.51,101.52,77361.0,92.8422,92.8696,92.7326,92.7417,77361.0
2015-11-30 15:00:00,101.52,101.55,101.47,101.54,31850.0,92.7417,92.7691,92.696,92.76,31850.0
2015-11-30 15:10:00,101.55,101.57,101.48,101.48,36468.0,92.7691,92.7874,92.7052,92.7052,36468.0
2015-11-30 15:20:00,101.48,101.53,101.39,101.45,86136.0,92.7052,92.7509,92.623,92.6778,86136.0
2015-11-30 15:30:00,101.44,101.61,101.44,101.56,34426.0,92.6686,92.8239,92.6686,92.7783,34426.0
2015-11-30 15:40:00,101.58,101.58,101.41,101.54,47143.0,92.7965,92.7965,92.6412,92.76,47143.0
2015-11-30 15:50:00,101.54,101.54,101.42,101.42,79792.0,92.76,92.76,92.6504,92.6504,79792.0
2015-12-01 09:30:00,101.78,101.98,101.78,101.98,112585.0,92.9792,93.1619,92.9792,93.1619,112585.0
2015-12-01 09:40:00,101.95,102.19,101.94,102.16,28461.0,93.1345,93.3538,93.1254,93.3264,28461.0
2015-12-01 09:50:00,102.16,102.25,102.16,102.19,71306.0,93.3264,93.4086,93.3264,93.3538,71306.0
2015-12-01 10:00:00,102.21,102.22,102.04,102.08,94642.0,93.3721,93.3812,93.2168,93.2533,94642.0
2015-12-01 10:10:00,102.05,102.06,101.67,101.77,51625.0,93.2259,93.235,92.8787,92.9701,51625.0
2015-12-01 10:20:00,101.8,101.85,101.72,101.83,47642.0,92.9975,93.0432,92.9244,93.0249,47642.0
2015-12-01 10:30:00,101.8,101.95,101.72,101.93,74053.0,92.9975,93.1345,92.9244,93.1163,74053.0
2015-12-01 10:40:00,101.93,102.11,101.91,102.06,206944.0,93.1163,93.2807,93.098,93.235,206944.0
2015-12-01 10:50:00,102.07,102.1,102.01,102.03,59918.0,93.2442,93.2716,93.1893,93.2076,59918.0
2015-12-01 11:00:00,102.04,102.08,101.95,101.95,239746.0,93.2168,93.2533,93.1345,93.1345,239746.0
2015-12-01 11:10:00,101.97,102.01,101.9,101.98,22032.0,93.1528,93.1893,93.0889,93.1619,22032.0
2015-12-01 11:20:00,101.96,102.07,101.94,101.99,115354.0,93.1437,93.2442,93.1254,93.1711,115354.0
2015-12-01 11:30:00,102.0,102.03,101.85,101.85,118344.0,93.1802,93.2076,93.0432,93.0432,118344.0
2015-12-01 11:40:00,101.84,102.0,101.84,102.0,26594.0,93.034,93.1802,93.034,93.1802,26594.0
2015-12-01 11:50:00,102.01,102.01,101.9,101.95,30765.0,93.1893,93.1893,93.0889,93.1345,30765.0
2015-12-01 12:00:00,101.95,102.03,101.95,102.0,35628.0,93.1345,93.2076,93.1345,93.1802,35628.0
2015-12-01 12:10:00,102.0,102.05,101.99,101.99,31571.0,93.1802,93.2259,93.1711,93.1711,31571.0
2015-12-01 12:20:00,102.0,102.1,101.98,102.07,46557.0,93.1802,93.2716,93.1619,93.2442,46557.0
2015-12-01 12:30:00,102.09,102.11,102.06,102.08,21360.0,93.2624,93.2807,93.235,93.2533,21360.0
2015-12-01 12:40:00,102.09,102.16,102.08,102.14,46572.0,93.2624,93.3264,93.2533,93.3081,46572.0
2015-12-01 12:50:00,102.15,102.19,102.12,102.14,54999.0,93.3172,93.3538,93.2898,93.3081,54999.0
2015-12-01 13:00:00,102.15,102.16,102.09,102.1,115833.0,93.3172,93.3264,93.2624,93.2716,115833.0
2015-12-01 13:10:00,102.11,102.12,102.04,102.05,150981.0,93.2807,93.2898,93.2168,93.2259,150981.0
2015-12-01 13:20:00,102.05,102.07,101.98,101.98,22846.0,93.2259,93.2442,93.1619,93.1619,22846.0
2015-12-01 13:30:00,101.99,102.0,101.89,101.95,75907.0,93.1711,93.1802,93.0797,93.1345,75907.0
2015-12-01 13:40:00,101.95,102.01,101.91,101.95,73331.0,93.1345,93.1893,93.098,93.1345,73331.0
2015-12-01 13:50:00,101.96,102.02,101.95,101.97,33328.0,93.1437,93.1985,93.1345,93.1528,33328.0
2015-12-01 14:00:00,101.96,102.07,101.95,102.06,26150.0,93.1437,93.2442,93.1345,93.235,26150.0
2015-12-01 14:10:00,102.06,102.12,102.02,102.09,125314.0,93.235,93.2898,93.1985,93.2624,125314.0
2015-12-01 14:20:00,102.11,102.15,102.1,102.13,110370.0,93.2807,93.3172,93.2716,93.299,110370.0
2015-12-01 14:30:00,102.14,102.15,102.1,102.11,47632.0,93.3081,93.3172,93.2716,93.2807,47632.0
2015-12-01 14:40:00,102.12,102.21,102.11,102.19,103908.0,93.2898,93.3721,93.2807,93.3538,103908.0
2015-12-01 14:50:00,102.19,102.2,102.13,102.15,104569.0,93.3538,93.3629,93.299,93.3172,104569.0
2015-12-01 15:00:00,102.15,102.21,102.15,102.19,33752.0,93.3172,93.3721,93.3172,93.3538,33752.0
2015-12-01 15:10:00,102.2,102.22,102.16,102.2,87015.0,93.3629,93.3812,93.3264,93.3629,87015.0
2015-12-01 15:20:00,102.2,102.29,102.17,102.28,123640.0,93.3629,93.4451,93.3355,93.436,123640.0
2015-12-01 15:30:00,102.28,102.35,102.24,102.28,133207.0,93.436,93.4999,93.3995,93.436,133207.0
2015-12-01 15:40:00,102.31,102.36,102.31,102.32,48971.0,93.4634,93.5091,93.4634,93.4725,48971.0
2015-12-01 15:50:00,102.34,102.43,102.34,102.39,133217.0,93.4908,93.573,93.4908,93.5365,133217.0
2015-12-02 09:30:00,102.39,102.46,102.29,102.46,38043.0,93.5365,93.6004,93.4451,93.6004,38043.0
2015-12-02 09:40:00,102.47,102.56,102.45,102.5,28192.0,93.6096,93.6918,93.5913,93.637,28192.0
2015-12-02 09:50:00,102.5,102.57,102.42,102.57,19288.0,93.637,93.7009,93.5639,93.7009,19288.0
2015-12-02 10:00:00,102.58,102.61,102.42,102.42,24249.0,93.7101,93.7375,93.5639,93.5639,24249.0
2015-12-02 10:10:00,102.44,102.55,102.38,102.48,65451.0,93.5822,93.6827,93.5274,93.6187,65451.0
2015-12-02 10:20:00,102.49,102.5,102.42,102.46,48022.0,93.6278,93.637,93.5639,93.6004,48022.0
2015-12-02 10:30:00,102.44,102.53,102.4,102.52,18922.0,93.5822,93.6644,93.5456,93.6552,18922.0
2015-12-02 10:40:00,102.51,102.57,102.46,102.52,29134.0,93.6461,93.7009,93.6004,93.6552,29134.0
2015-12-02 10:50:00,102.51,102.58,102.49,102.49,17026.0,93.6461,93.7101,93.6278,93.6278,17026.0
2015-12-02 11:00:00,102.47,102.49,102.33,102.38,62328.0,93.6096,93.6278,93.4817,93.5274,62328.0
2015-12-02 11:10:00,102.39,102.43,102.3,102.35,34831.0,93.5365,93.573,93.4543,93.4999,34831.0
2015-12-02 11:20:00,102.36,102.39,102.31,102.32,55858.0,93.5091,93.5365,93.4634,93.4725,55858.0
2015-12-02 11:30:00,102.32,102.35,102.29,102.35,17165.0,93.4725,93.4999,93.4451,93.4999,17165.0
2015-12-02 11:40:00,102.36,102.36,102.24,102.26,24645.0,93.5091,93.5091,93.3995,93.4177,24645.0
2015-12-02 11:50:00,102.27,102.32,102.22,102.31,74347.0,93.4269,93.4725,93.3812,93.4634,74347.0
2015-12-02 12:00:00,102.32,102.43,102.31,102.36,20584.0,93.4725,93.573,93.4634,93.5091,20584.0
2015-12-02 12:10:00,102.35,102.35,102.3,102.31,43061.0,93.4999,93.4999,93.4543,93.4634,43061.0
2015-12-02 12:20:00,102.3,102.38,102.21,102.38,126922.0,93.4543,93.5274,93.3721,93.5274,126922.0
2015-12-02 12:30:00,102.38,102.43,102.31,102.43,45425.0,93.5274,93.573,93.4634,93.573,45425.0
2015-12-02 12:40:00,102.42,102.46,102.4,102.41,12500.0,93.5639,93.6004,93.5456,93.5548,12500.0
2015-12-02 12:50:00,102.41,102.44,102.35,102.39,15526.0,93.5548,93.5822,93.4999,93.5365,15526.0
2015-12-02 13:00:00,102.37,102.38,102.29,102.35,16973.0,93.5182,93.5274,93.4451,93.4999,16973.0
2015-12-02 13:10:00,102.34,102.4,102.32,102.33,35223.0,93.4908,93.5456,93.4725,93.4817,35223.0
2015-12-02 13:20:00,102.34,102.4,102.34,102.38,31298.0,93.4908,93.5456,93.4908,93.5274,31298.0
2015-12-02 13:30:00,102.39,102.4,102.3,102.32,81033.0,93.5365,93.5456,93.4543,93.4725,81033.0
2015-12-02 13:40:00,102.31,102.31,102.22,102.25,18987.0,93.4634,93.4634,93.3812,93.4086,18987.0
2015-12-02 13:50:00,102.23,102.24,102.12,102.15,42294.0,93.3903,93.3995,93.2898,93.3172,42294.0
2015-12-02 14:00:00,102.14,102.14,101.93,101.99,121633.0,93.3081,93.3081,93.1163,93.1711,121633.0
2015-12-02 14:10:00,101.97,101.98,101.77,101.8,71882.0,93.1528,93.1619,92.9701,92.9975,71882.0
2015-12-02 14:20:00,101.81,101.89,101.75,101.81,82790.0,93.0066,93.0797,92.9518,93.0066,82790.0
2015-12-02 14:30:00,101.79,101.82,101.68,101.76,73461.0,92.9884,93.0158,92.8879,92.961,73461.0
2015-12-02 14:40:00,101.74,101.78,101.49,101.57,106569.0,92.9427,92.9792,92.7143,92.7874,106569.0
2015-12-02 14:50:00,101.55,101.63,101.47,101.51,50949.0,92.7691,92.8422,92.696,92.7326,50949.0
2015-12-02 15:00:00,101.5,101.67,101.45,101.66,57486.0,92.7234,92.8787,92.6778,92.8696,57486.0
2015-12-02 15:10:00,101.66,101.78,101.64,101.77,115443.0,92.8696,92.9792,92.8513,92.9701,115443.0
2015-12-02 15:20:00,101.77,101.84,101.71,101.71,31350.0,92.9701,93.034,92.9153,92.9153,31350.0
2015-12-02 15:30:00,101.72,101.77,101.55,101.59,41010.0,92.9244,92.9701,92.7691,92.8057,41010.0
2015-12-02 15:40:00,101.62,101.72,101.49,101.51,306567.0,92.8331,92.9244,92.7143,92.7326,306567.0
2015-12-02 15:50:00,101.49,101.62,101.45,101.6,152487.0,92.7143,92.8331,92.6778,92.8148,152487.0
2015-12-03 09:30:00,101.82,101.95,101.59,101.59,38857.0,93.0158,93.1345,92.8057,92.8057,38857.0
2015-12-03 09:40:00,101.58,101.61,101.33,101.36,30990.0,92.7965,92.8239,92.5681,92.5956,30990.0
2015-12-03 09:50:00,101.34,101.51,101.31,101.37,42379.0,92.5773,92.7326,92.5499,92.6047,42379.0
2015-12-03 10:00:00,101.3,101.39,101.05,101.05,66631.0,92.5407,92.623,92.3124,92.3124,66631.0
2015-12-03 10:10:00,101.06,101.26,101.01,101.14,47446.0,92.3215,92.5042,92.2758,92.3946,47446.0
2015-12-03 10:20:00,101.1,101.21,100.98,101.14,48838.0,92.358,92.4585,92.2484,92.3946,48838.0
2015-12-03 10:30:00,101.13,101.26,101.04,101.04,61149.0,92.3854,92.5042,92.3032,92.3032,61149.0
2015-12-03 10:40:00,101.02,101.36,101.01,101.34,56177.0,92.285,92.5956,92.2758,92.5773,56177.0
2015-12-03 10:50:00,101.35,101.4,101.25,101.29,27000.0,92.5864,92.6321,92.4951,92.5316,27000.0
2015-12-03 11:00:00,101.3,101.51,101.25,101.47,74032.0,92.5407,92.7326,92.4951,92.696,74032.0
2015-12-03 11:10:00,101.47,101.63,101.46,101.54,32863.0,92.696,92.8422,92.6869,92.76,32863.0
2015-12-03 11:20:00,101.56,101.6,101.44,101.51,30075.0,92.7783,92.8148,92.6686,92.7326,30075.0
2015-12-03 11:30:00,101.47,101.48,101.24,101.28,33903.0,92.696,92.7052,92.4859,92.5225,33903.0
2015-12-03 11:40:00,101.29,101.31,101.14,101.18,39204.0,92.5316,92.5499,92.3946,92.4311,39204.0
2015-12-03 11:50:00,101.19,101.27,101.16,101.26,35925.0,92.4403,92.5133,92.4128,92.5042,35925.0
2015-12-03 12:00:00,101.24,101.28,101.03,101.04,35953.0,92.4859,92.5225,92.2941,92.3032,35953.0
2015-12-03 12:10:00,101.05,101.06,100.83,100.87,25152.0,92.3124,92.3215,92.1114,92.1479,25152.0
2015-12-03 12:20:00,100.85,100.85,100.53,100.63,48767.0,92.1297,92.1297,91.8373,91.9287,48767.0
2015-12-03 12:30:00,100.63,100.74,100.54,100.71,34721.0,91.9287,92.0292,91.8465,92.0018,34721.0
2015-12-03 12:40:00,100.7,100.79,100.68,100.71,48464.0,91.9926,92.0748,91.9744,92.0018,48464.0
2015-12-03 12:50:00,100.71,100.74,100.51,100.53,36926.0,92.0018,92.0292,91.8191,91.8373,36926.0
2015-12-03 13:00:00,100.52,100.52,100.36,100.47,40074.0,91.8282,91.8282,91.682,91.7825,40074.0
2015-12-03 13:10:00,100.47,100.59,100.47,100.59,76646.0,91.7825,91.8921,91.7825,91.8921,76646.0
2015-12-03 13:20:00,100.59,100.74,100.56,100.7,43275.0,91.8921,92.0292,91.8647,91.9926,43275.0
2015-12-03 13:30:00,100.7,100.71,100.48,100.51,71641.0,91.9926,92.0018,91.7916,91.8191,71641.0
2015-12-03 13:40:00,100.5,100.55,100.25,100.27,97334.0,91.8099,91.8556,91.5815,91.5998,97334.0
2015-12-03 13:50:00,100.25,100.26,100.13,100.13,28761.0,91.5815,91.5907,91.4719,91.4719,28761.0
2015-12-03 14:00:00,100.14,100.17,99.95,100.03,75478.0,91.481,91.5085,91.3075,91.3806,75478.0
2015-12-03 14:10:00,100.03,100.16,100.03,100.11,39213.0,91.3806,91.4993,91.3806,91.4536,39213.0
2015-12-03 14:20:00,100.11,100.15,99.86,99.88,102996.0,91.4536,91.4902,91.2253,91.2435,102996.0
2015-12-03 14:30:00,99.89,99.91,99.73,99.82,194520.0,91.2527,91.2709,91.1065,91.1887,194520.0
2015-12-03 14:40:00,99.82,99.83,99.59,99.76,257374.0,91.1887,91.1978,90.9786,91.1339,257374.0
2015-12-03 14:50:00,99.78,100.04,99.77,100.04,42240.0,91.1522,91.3897,91.143,91.3897,42240.0
2015-12-03 15:00:00,100.03,100.12,99.95,99.95,51122.0,91.3806,91.4628,91.3075,91.3075,51122.0
2015-12-03 15:10:00,99.95,100.0,99.78,99.8,73456.0,91.3075,91.3531,91.1522,91.1704,73456.0
2015-12-03 15:20:00,99.8,99.98,99.76,99.85,144532.0,91.1704,91.3349,91.1339,91.2161,144532.0
2015-12-03 15:30:00,99.84,100.09,99.7,100.07,105929.0,91.207,91.4354,91.0791,91.4171,105929.0
2015-12-03 15:40:00,100.08,100.08,99.9,100.05,97490.0,91.4262,91.4262,91.2618,91.3988,97490.0
2015-12-03 15:50:00,100.04,100.13,99.95,100.06,405993.0,91.3897,91.4719,91.3075,91.408,405993.0
2015-12-04 09:30:00,100.36,100.67,100.29,100.67,105380.0,91.682,91.9652,91.6181,91.9652,105380.0
2015-12-04 09:40:00,100.67,101.25,100.66,101.19,106716.0,91.9652,92.4951,91.9561,92.4403,106716.0
2015-12-04 09:50:00,101.19,101.28,101.07,101.1,32583.0,92.4403,92.5225,92.3306,92.358,32583.0
2015-12-04 10:00:00,101.09,101.17,100.93,100.94,25533.0,92.3489,92.422,92.2027,92.2119,25533.0
2015-12-04 10:10:00,100.95,101.14,100.94,101.12,249076.0,92.221,92.3946,92.2119,92.3763,249076.0
2015-12-04 10:20:00,101.15,101.29,101.1,101.2,42458.0,92.4037,92.5316,92.358,92.4494,42458.0
2015-12-04 10:30:00,101.22,101.47,101.11,101.45,32134.0,92.4677,92.696,92.3672,92.6778,32134.0
2015-12-04 10:40:00,101.44,101.45,101.27,101.31,154646.0,92.6686,92.6778,92.5133,92.5499,154646.0
2015-12-04 10:50:00,101.36,101.56,101.35,101.54,36594.0,92.5956,92.7783,92.5864,92.76,36594.0
2015-12-04 11:00:00,101.54,101.57,101.44,101.47,66392.0,92.76,92.7874,92.6686,92.696,66392.0
2015-12-04 11:10:00,101.45,101.58,101.41,101.48,36403.0,92.6778,92.7965,92.6412,92.7052,36403.0
2015-12-04 11:20:00,101.49,101.59,101.37,101.37,88246.0,92.7143,92.8057,92.6047,92.6047,88246.0
2015-12-04 11:30:00,101.38,101.44,101.36,101.4,20958.0,92.6138,92.6686,92.5956,92.6321,20958.0
2015-12-04 11:40:00,101.38,101.38,101.21,101.23,23956.0,92.6138,92.6138,92.4585,92.4768,23956.0
2015-12-04 11:50:00,101.24,101.34,101.23,101.3,32493.0,92.4859,92.5773,92.4768,92.5407,32493.0
2015-12-04 12:00:00,101.29,101.38,101.21,101.35,44386.0,92.5316,92.6138,92.4585,92.5864,44386.0
2015-12-04 12:10:00,101.34,101.45,101.3,101.32,37759.0,92.5773,92.6778,92.5407,92.559,37759.0
2015-12-04 12:20:00,101.32,101.44,101.31,101.32,36105.0,92.559,92.6686,92.5499,92.559,36105.0
2015-12-04 12:30:00,101.35,101.68,101.34,101.68,88334.0,92.5864,92.8879,92.5773,92.8879,88334.0
2015-12-04 12:40:00,101.69,101.8,101.68,101.77,32438.0,92.897,92.9975,92.8879,92.9701,32438.0
2015-12-04 12:50:00,101.81,101.92,101.78,101.9,74176.0,93.0066,93.1071,92.9792,93.0889,74176.0
2015-12-04 13:00:00,101.91,102.07,101.88,102.05,54529.0,93.098,93.2442,93.0706,93.2259,54529.0
2015-12-04 13:10:00,102.06,102.13,101.99,102.02,195464.0,93.235,93.299,93.1711,93.1985,195464.0
2015-12-04 13:20:00,102.0,102.05,101.94,101.99,38767.0,93.1802,93.2259,93.1254,93.1711,38767.0
2015-12-04 13:30:00,102.03,102.03,101.91,101.98,38140.0,93.2076,93.2076,93.098,93.1619,38140.0
2015-12-04 13:40:00,101.98,102.0,101.88,101.97,32027.0,93.1619,93.1802,93.0706,93.1528,32027.0
2015-12-04 13:50:00,101.96,102.05,101.95,102.02,61722.0,93.1437,93.2259,93.1345,93.1985,61722.0
2015-12-04 14:00:00,102.03,102.08,101.99,102.03,90229.0,93.2076,93.2533,93.1711,93.2076,90229.0
2015-12-04 14:10:00,102.02,102.04,101.91,101.91,56309.0,93.1985,93.2168,93.098,93.098,56309.0
2015-12-04 14:20:00,101.91,102.04,101.87,102.02,33038.0,93.098,93.2168,93.0615,93.1985,33038.0
2015-12-04 14:30:00,102.04,102.09,101.99,102.05,18636.0,93.2168,93.2624,93.1711,93.2259,18636.0
2015-12-04 14:40:00,102.05,102.18,102.04,102.17,54344.0,93.2259,93.3446,93.2168,93.3355,54344.0
2015-12-04 14:50:00,102.16,102.24,102.16,102.23,59207.0,93.3264,93.3995,93.3264,93.3903,59207.0
2015-12-04 15:00:00,102.23,102.31,102.15,102.3,63603.0,93.3903,93.4634,93.3172,93.4543,63603.0
2015-12-04 15:10:00,102.3,102.32,102.23,102.24,147297.0,93.4543,93.4725,93.3903,93.3995,147297.0
2015-12-04 15:20:00,102.25,102.28,102.13,102.22,68584.0,93.4086,93.436,93.299,93.3812,68584.0
2015-12-04 15:30:00,102.23,102.23,102.05,102.11,180022.0,93.3903,93.3903,93.2259,93.2807,180022.0
2015-12-04 15:40:00,102.1,102.23,102.09,102.15,80395.0,93.2716,93.3903,93.2624,93.3172,80395.0
2015-12-04 15:50:00,102.15,102.21,102.13,102.18,122316.0,93.3172,93.3721,93.299,93.3446,122316.0
2015-12-07 09:30:00,102.1,102.22,101.94,102.13,53378.0,93.2716,93.3812,93.1254,93.299,53378.0
2015-12-07 09:40:00,102.13,102.13,101.89,101.89,27795.0,93.299,93.299,93.0797,93.0797,27795.0
2015-12-07 09:50:00,101.84,101.86,101.7,101.76,23343.0,93.034,93.0523,92.9062,92.961,23343.0
2015-12-07 10:00:00,101.77,101.8,101.57,101.64,52449.0,92.9701,92.9975,92.7874,92.8513,52449.0
2015-12-07 10:10:00,101.63,101.8,101.63,101.77,56956.0,92.8422,92.9975,92.8422,92.9701,56956.0
2015-12-07 10:20:00,101.77,101.77,101.56,101.63,117177.0,92.9701,92.9701,92.7783,92.8422,117177.0
2015-12-07 10:30:00,101.64,101.64,101.45,101.57,58939.0,92.8513,92.8513,92.6778,92.7874,58939.0
2015-12-07 10:40:00,101.55,101.55,101.33,101.39,51887.0,92.7691,92.7691,92.5681,92.623,51887.0
2015-12-07 10:50:00,101.4,101.43,101.3,101.43,49668.0,92.6321,92.6595,92.5407,92.6595,49668.0
2015-12-07 11:00:00,101.42,101.45,101.31,101.43,92815.0,92.6504,92.6778,92.5499,92.6595,92815.0
2015-12-07 11:10:00,101.43,101.46,101.26,101.35,67441.0,92.6595,92.6869,92.5042,92.5864,67441.0
2015-12-07 11:20:00,101.36,101.38,101.14,101.19,53869.0,92.5956,92.6138,92.3946,92.4403,53869.0
2015-12-07 11:30:00,101.18,101.43,101.17,101.43,55046.0,92.4311,92.6595,92.422,92.6595,55046.0
2015-12-07 11:40:00,101.43,101.47,101.36,101.42,98035.0,92.6595,92.696,92.5956,92.6504,98035.0
2015-12-07 11:50:00,101.42,101.63,101.41,101.58,32531.0,92.6504,92.8422,92.6412,92.7965,32531.0
2015-12-07 12:00:00,101.57,101.57,101.46,101.47,19651.0,92.7874,92.7874,92.6869,92.696,19651.0
2015-12-07 12:10:00,101.46,101.59,101.45,101.56,41594.0,92.6869,92.8057,92.6778,92.7783,41594.0
2015-12-07 12:20:00,101.57,101.57,101.48,101.52,33971.0,92.7874,92.7874,92.7052,92.7417,33971.0
2015-12-07 12:30:00,101.52,101.52,101.38,101.41,33378.0,92.7417,92.7417,92.6138,92.6412,33378.0
2015-12-07 12:40:00,101.41,101.41,101.3,101.31,40985.0,92.6412,92.6412,92.5407,92.5499,40985.0
2015-12-07 12:50:00,101.31,101.36,101.21,101.26,41930.0,92.5499,92.5956,92.4585,92.5042,41930.0
2015-12-07 13:00:00,101.25,101.49,101.16,101.45,198000.0,92.4951,92.7143,92.4128,92.6778,198000.0
2015-12-07 13:10:00,101.47,101.49,101.26,101.42,24055.0,92.696,92.7143,92.5042,92.6504,24055.0
2015-12-07 13:20:00,101.38,101.47,101.32,101.46,42802.0,92.6138,92.696,92.559,92.6869,42802.0
2015-12-07 13:30:00,101.44,101.48,101.37,101.41,61243.0,92.6686,92.7052,92.6047,92.6412,61243.0
2015-12-07 13:40:00,101.4,101.4,101.25,101.26,42974.0,92.6321,92.6321,92.4951,92.5042,42974.0
2015-12-07 13:50:00,101.26,101.41,101.22,101.41,24367.0,92.5042,92.6412,92.4677,92.6412,24367.0
2015-12-07 14:00:00,101.42,101.6,101.36,101.55,42708.0,92.6504,92.8148,92.5956,92.7691,42708.0
2015-12-07 14:10:00,101.56,101.56,101.44,101.46,76932.0,92.7783,92.7783,92.6686,92.6869,76932.0
2015-12-07 14:20:00,101.46,101.51,101.39,101.5,54748.0,92.6869,92.7326,92.623,92.7234,54748.0
2015-12-07 14:30:00,101.52,101.59,101.35,101.44,87883.0,92.7417,92.8057,92.5864,92.6686,87883.0
2015-12-07 14:40:00,101.44,101.45,101.3,101.32,40837.0,92.6686,92.6778,92.5407,92.559,40837.0
2015-12-07 14:50:00,101.33,101.41,101.29,101.31,43088.0,92.5681,92.6412,92.5316,92.5499,43088.0
2015-12-07 15:00:00,101.28,101.32,101.18,101.3,52005.0,92.5225,92.559,92.4311,92.5407,52005.0
2015-12-07 15:10:00,101.29,101.35,101.2,101.35,47181.0,92.5316,92.5864,92.4494,92.5864,47181.0
2015-12-07 15:20:00,101.35,101.46,101.35,101.45,103100.0,92.5864,92.6869,92.5864,92.6778,103100.0
2015-12-07 15:30:00,101.45,101.52,101.38,101.43,167751.0,92.6778,92.7417,92.6138,92.6595,167751.0
2015-12-07 15:40:00,101.45,101.72,101.44,101.72,147487.0,92.6778,92.9244,92.6686,92.9244,147487.0
2015-12-07 15:50:00,101.7,101.76,101.59,101.64,100125.0,92.9062,92.961,92.8057,92.8513,100125.0
2015-12-08 09:30:00,100.83,100.89,100.64,100.8,128039.0,92.1114,92.1662,91.9378,92.084,128039.0
2015-12-08 09:40:00,100.81,101.14,100.71,101.1,104028.0,92.0931,92.3946,92.0018,92.358,104028.0
2015-12-08 09:50:00,101.12,101.13,100.84,100.84,36236.0,92.3763,92.3854,92.1205,92.1205,36236.0
2015-12-08 10:00:00,100.83,101.11,100.83,101.04,55850.0,92.1114,92.3672,92.1114,92.3032,55850.0
2015-12-08 10:10:00,101.04,101.11,100.77,100.77,56728.0,92.3032,92.3672,92.0566,92.0566,56728.0
2015-12-08 10:20:00,100.74,100.76,100.63,100.7,39039.0,92.0292,92.0474,91.9287,91.9926,39039.0
2015-12-08 10:30:00,100.68,101.11,100.61,101.05,66975.0,91.9744,92.3672,91.9104,92.3124,66975.0
2015-12-08 10:40:00,101.05,101.32,101.05,101.26,62278.0,92.3124,92.559,92.3124,92.5042,62278.0
2015-12-08 10:50:00,101.28,101.31,101.17,101.29,102294.0,92.5225,92.5499,92.422,92.5316,102294.0
2015-12-08 11:00:00,101.3,101.69,101.3,101.64,96634.0,92.5407,92.897,92.5407,92.8513,96634.0
2015-12-08 11:10:00,101.64,101.65,101.5,101.62,57026.0,92.8513,92.8605,92.7234,92.8331,57026.0
2015-12-08 11:20:00,101.63,101.7,101.36,101.38,52391.0,92.8422,92.9062,92.5956,92.6138,52391.0
2015-12-08 11:30:00,101.36,101.4,101.22,101.23,88198.0,92.5956,92.6321,92.4677,92.4768,88198.0
2015-12-08 11:40:00,101.23,101.34,101.22,101.28,69828.0,92.4768,92.5773,92.4677,92.5225,69828.0
2015-12-08 11:50:00,101.28,101.41,101.19,101.39,102144.0,92.5225,92.6412,92.4403,92.623,102144.0
2015-12-08 12:00:00,101.39,101.39,101.22,101.33,31524.0,92.623,92.623,92.4677,92.5681,31524.0
2015-12-08 12:10:00,101.31,101.34,101.12,101.15,27140.0,92.5499,92.5773,92.3763,92.4037,27140.0
2015-12-08 12:20:00,101.18,101.3,101.15,101.26,31052.0,92.4311,92.5407,92.4037,92.5042,31052.0
2015-12-08 12:30:00,101.25,101.3,101.17,101.27,44103.0,92.4951,92.5407,92.422,92.5133,44103.0
2015-12-08 12:40:00,101.27,101.31,101.16,101.2,36966.0,92.5133,92.5499,92.4128,92.4494,36966.0
2015-12-08 12:50:00,101.21,101.34,101.2,101.34,38444.0,92.4585,92.5773,92.4494,92.5773,38444.0
2015-12-08 13:00:00,101.36,101.42,101.3,101.34,26882.0,92.5956,92.6504,92.5407,92.5773,26882.0
2015-12-08 13:10:00,101.34,101.4,101.17,101.17,44792.0,92.5773,92.6321,92.422,92.422,44792.0
2015-12-08 13:20:00,101.17,101.24,101.1,101.2,48915.0,92.422,92.4859,92.358,92.4494,48915.0
2015-12-08 13:30:00,101.23,101.36,101.23,101.31,63362.0,92.4768,92.5956,92.4768,92.5499,63362.0
2015-12-08 13:40:00,101.32,101.33,101.25,101.26,82141.0,92.559,92.5681,92.4951,92.5042,82141.0
2015-12-08 13:50:00,101.27,101.38,101.21,101.35,44199.0,92.5133,92.6138,92.4585,92.5864,44199.0
2015-12-08 14:00:00,101.37,101.61,101.36,101.61,44936.0,92.6047,92.8239,92.5956,92.8239,44936.0
2015-12-08 14:10:00,101.58,101.68,101.58,101.61,54329.0,92.7965,92.8879,92.7965,92.8239,54329.0
2015-12-08 14:20:00,101.6,101.62,101.47,101.51,74104.0,92.8148,92.8331,92.696,92.7326,74104.0
2015-12-08 14:30:00,101.5,101.56,101.44,101.51,35225.0,92.7234,92.7783,92.6686,92.7326,35225.0
2015-12-08 14:40:00,101.5,101.6,101.43,101.54,207249.0,92.7234,92.8148,92.6595,92.76,207249.0
2015-12-08 14:50:00,101.57,101.63,101.45,101.47,47733.0,92.7874,92.8422,92.6778,92.696,47733.0
2015-12-08 15:00:00,101.46,101.51,101.34,101.5,177048.0,92.6869,92.7326,92.5773,92.7234,177048.0
2015-12-08 15:10:00,101.5,101.51,101.32,101.33,127241.0,92.7234,92.7326,92.559,92.5681,127241.0
2015-12-08 15:20:00,101.31,101.41,101.25,101.28,198512.0,92.5499,92.6412,92.4951,92.5225,198512.0
2015-12-08 15:30:00,101.27,101.45,101.2,101.37,65275.0,92.5133,92.6778,92.4494,92.6047,65275.0
2015-12-08 15:40:00,101.38,101.51,101.27,101.5,108234.0,92.6138,92.7326,92.5133,92.7234,108234.0
2015-12-08 15:50:00,101.49,101.58,101.38,101.4,264687.0,92.7143,92.7965,92.6138,92.6321,264687.0
2015-12-09 09:30:00,101.05,101.24,100.86,101.21,59296.0,92.3124,92.4859,92.1388,92.4585,59296.0
2015-12-09 09:40:00,101.23,101.48,101.17,101.47,67547.0,92.4768,92.7052,92.422,92.696,67547.0
2015-12-09 09:50:00,101.47,101.5,101.29,101.38,40331.0,92.696,92.7234,92.5316,92.6138,40331.0
2015-12-09 10:00:00,101.33,101.47,101.3,101.44,160674.0,92.5681,92.696,92.5407,92.6686,160674.0
2015-12-09 10:10:00,101.45,101.72,101.45,101.55,95773.0,92.6778,92.9244,92.6778,92.7691,95773.0
2015-12-09 10:20:00,101.53,101.6,101.5,101.53,92346.0,92.7509,92.8148,92.7234,92.7509,92346.0
2015-12-09 10:30:00,101.51,101.86,101.51,101.76,114926.0,92.7326,93.0523,92.7326,92.961,114926.0
2015-12-09 10:40:00,101.77,101.84,101.65,101.65,32422.0,92.9701,93.034,92.8605,92.8605,32422.0
2015-12-09 10:50:00,101.65,101.68,101.58,101.61,43668.0,92.8605,92.8879,92.7965,92.8239,43668.0
2015-12-09 11:00:00,101.64,101.66,101.49,101.49,76080.0,92.8513,92.8696,92.7143,92.7143,76080.0
2015-12-09 11:10:00,101.51,101.59,101.35,101.37,188075.0,92.7326,92.8057,92.5864,92.6047,188075.0
2015-12-09 11:20:00,101.35,101.39,101.23,101.26,39199.0,92.5864,92.623,92.4768,92.5042,39199.0
2015-12-09 11:30:00,101.26,101.32,101.11,101.16,66954.0,92.5042,92.559,92.3672,92.4128,66954.0
2015-12-09 11:40:00,101.15,101.2,100.68,100.77,68181.0,92.4037,92.4494,91.9744,92.0566,68181.0
2015-12-09 11:50:00,100.77,100.85,100.69,100.78,47678.0,92.0566,92.1297,91.9835,92.0657,47678.0
2015-12-09 12:00:00,100.78,100.88,100.78,100.86,61032.0,92.0657,92.1571,92.0657,92.1388,61032.0
2015-12-09 12:10:00,100.83,100.88,100.56,100.56,51669.0,92.1114,92.1571,91.8647,91.8647,51669.0
2015-12-09 12:20:00,100.55,100.55,100.23,100.27,62633.0,91.8556,91.8556,91.5633,91.5998,62633.0
2015-12-09 12:30:00,100.24,100.26,99.95,99.97,68833.0,91.5724,91.5907,91.3075,91.3257,68833.0
2015-12-09 12:40:00,99.98,100.09,99.79,100.08,155003.0,91.3349,91.4354,91.1613,91.4262,155003.0
2015-12-09 12:50:00,100.07,100.11,99.86,99.94,135889.0,91.4171,91.4536,91.2253,91.2983,135889.0
2015-12-09 13:00:00,99.92,100.18,99.77,100.03,234695.0,91.2801,91.5176,91.143,91.3806,234695.0
2015-12-09 13:10:00,100.01,100.17,99.97,100.03,122212.0,91.3623,91.5085,91.3257,91.3806,122212.0
2015-12-09 13:20:00,100.02,100.08,99.91,100.0,154276.0,91.3714,91.4262,91.2709,91.3531,154276.0
2015-12-09 13:30:00,100.01,100.08,99.85,100.06,92669.0,91.3623,91.4262,91.2161,91.408,92669.0
2015-12-09 13:40:00,100.04,100.13,99.93,100.08,79410.0,91.3897,91.4719,91.2892,91.4262,79410.0
2015-12-09 13:50:00,100.1,100.28,100.09,100.14,158772.0,91.4445,91.6089,91.4354,91.481,158772.0
2015-12-09 14:00:00,100.16,100.19,100.06,100.07,82939.0,91.4993,91.5267,91.408,91.4171,82939.0
2015-12-09 14:10:00,100.08,100.17,100.02,100.04,39152.0,91.4262,91.5085,91.3714,91.3897,39152.0
2015-12-09 14:20:00,100.02,100.04,99.91,99.97,72018.0,91.3714,91.3897,91.2709,91.3257,72018.0
2015-12-09 14:30:00,99.95,100.11,99.93,100.09,91132.0,91.3075,91.4536,91.2892,91.4354,91132.0
2015-12-09 14:40:00,100.08,100.1,99.95,100.0,66051.0,91.4262,91.4445,91.3075,91.3531,66051.0
2015-12-09 14:50:00,100.01,100.04,99.9,99.92,83880.0,91.3623,91.3897,91.2618,91.2801,83880.0
2015-12-09 15:00:00,99.92,100.15,99.88,100.08,72999.0,91.2801,91.4902,91.2435,91.4262,72999.0
2015-12-09 15:10:00,100.08,100.12,99.97,100.0,111213.0,91.4262,91.4628,91.3257,91.3531,111213.0
2015-12-09 15:20:00,100.01,100.33,100.0,100.24,158686.0,91.3623,91.6546,91.3531,91.5724,158686.0
2015-12-09 15:30:00,100.24,100.44,100.24,100.29,144045.0,91.5724,91.7551,91.5724,91.6181,144045.0
2015-12-09 15:40:00,100.31,100.36,100.11,100.11,134112.0,91.6363,91.682,91.4536,91.4536,134112.0
2015-12-09 15:50:00,100.11,100.25,100.09,100.23,127800.0,91.4536,91.5815,91.4354,91.5633,127800.0
2015-12-10 09:30:00,100.31,100.56,100.2,100.48,59800.0,91.6363,91.8647,91.5359,91.7916,59800.0
2015-12-10 09:40:00,100.56,100.69,100.52,100.53,31185.0,91.8647,91.9835,91.8282,91.8373,31185.0
2015-12-10 09:50:00,100.51,100.56,100.27,100.3,28168.0,91.8191,91.8647,91.5998,91.6272,28168.0
2015-12-10 10:00:00,100.31,100.44,100.26,100.27,32800.0,91.6363,91.7551,91.5907,91.5998,32800.0
2015-12-10 10:10:00,100.24,100.45,100.15,100.41,40384.0,91.5724,91.7642,91.4902,91.7277,40384.0
2015-12-10 10:20:00,100.43,100.63,100.42,100.56,1186555.0,91.746,91.9287,91.7368,91.8647,1186555.0
2015-12-10 10:30:00,100.56,100.74,100.48,100.73,127687.0,91.8647,92.0292,91.7916,92.02,127687.0
2015-12-10 10:40:00,100.74,100.98,100.71,100.88,75016.0,92.0292,92.2484,92.0018,92.1571,75016.0
2015-12-10 10:50:00,100.87,100.92,100.7,100.71,29407.0,92.1479,92.1936,91.9926,92.0018,29407.0
2015-12-10 11:00:00,100.69,100.78,100.65,100.67,35876.0,91.9835,92.0657,91.9469,91.9652,35876.0
2015-12-10 11:10:00,100.66,100.75,100.63,100.72,62786.0,91.9561,92.0383,91.9287,92.0109,62786.0
2015-12-10 11:20:00,100.72,100.82,100.67,100.67,95846.0,92.0109,92.1022,91.9652,91.9652,95846.0
2015-12-10 11:30:00,100.67,100.68,100.57,100.63,73594.0,91.9652,91.9744,91.8739,91.9287,73594.0
2015-12-10 11:40:00,100.63,100.65,100.5,100.62,37874.0,91.9287,91.9469,91.8099,91.9195,37874.0
2015-12-10 11:50:00,100.6,100.64,100.49,100.59,69892.0,91.9013,91.9378,91.8008,91.8921,69892.0
2015-12-10 12:00:00,100.58,100.66,100.49,100.49,59728.0,91.883,91.9561,91.8008,91.8008,59728.0
2015-12-10 12:10:00,100.49,100.49,100.35,100.36,53025.0,91.8008,91.8008,91.6729,91.682,53025.0
2015-12-10 12:20:00,100.37,100.51,100.35,100.5,111185.0,91.6912,91.8191,91.6729,91.8099,111185.0
2015-12-10 12:30:00,100.51,100.54,100.37,100.45,68818.0,91.8191,91.8465,91.6912,91.7642,68818.0
2015-12-10 12:40:00,100.45,100.61,100.43,100.6,48884.0,91.7642,91.9104,91.746,91.9013,48884.0
2015-12-10 12:50:00,100.6,100.81,100.55,100.77,59164.0,91.9013,92.0931,91.8556,92.0566,59164.0
2015-12-10 13:00:00,100.78,100.8,100.69,100.76,31957.0,92.0657,92.084,91.9835,92.0474,31957.0
2015-12-10 13:10:00,100.77,100.79,100.66,100.76,40010.0,92.0566,92.0748,91.9561,92.0474,40010.0
2015-12-10 13:20:00,100.76,100.85,100.72,100.74,37354.0,92.0474,92.1297,92.0109,92.0292,37354.0
2015-12-10 13:30:00,100.75,100.88,100.75,100.87,55651.0,92.0383,92.1571,92.0383,92.1479,55651.0
2015-12-10 13:40:00,100.87,100.9,100.76,100.89,47373.0,92.1479,92.1753,92.0474,92.1662,47373.0
2015-12-10 13:50:00,100.9,100.9,100.79,100.8,52209.0,92.1753,92.1753,92.0748,92.084,52209.0
2015-12-10 14:00:00,100.8,100.91,100.77,100.9,54800.0,92.084,92.1845,92.0566,92.1753,54800.0
2015-12-10 14:10:00,100.89,100.95,100.78,100.93,49363.0,92.1662,92.221,92.0657,92.2027,49363.0
2015-12-10 14:20:00,100.93,101.15,100.92,101.15,55007.0,92.2027,92.4037,92.1936,92.4037,55007.0
2015-12-10 14:30:00,101.16,101.17,101.03,101.07,49249.0,92.4128,92.422,92.2941,92.3306,49249.0
2015-12-10 14:40:00,101.12,101.21,101.11,101.13,55378.0,92.3763,92.4585,92.3672,92.3854,55378.0
2015-12-10 14:50:00,101.11,101.11,100.98,101.03,38433.0,92.3672,92.3672,92.2484,92.2941,38433.0
2015-12-10 15:00:00,101.03,101.05,100.81,100.83,56972.0,92.2941,92.3124,92.0931,92.1114,56972.0
2015-12-10 15:10:00,100.81,100.81,100.59,100.6,133150.0,92.0931,92.0931,91.8921,91.9013,133150.0
2015-12-10 15:20:00,100.62,100.66,100.49,100.65,125168.0,91.9195,91.9561,91.8008,91.9469,125168.0
2015-12-10 15:30:00,100.66,100.66,100.55,100.61,68198.0,91.9561,91.9561,91.8556,91.9104,68198.0
2015-12-10 15:40:00,100.61,100.71,100.52,100.55,52516.0,91.9104,92.0018,91.8282,91.8556,52516.0
2015-12-10 15:50:00,100.55,100.64,100.43,100.55,188855.0,91.8556,91.9378,91.746,91.8556,188855.0
2015-12-11 09:30:00,99.4,99.63,99.27,99.51,153203.0,90.805,91.0151,90.6863,90.9055,153203.0
2015-12-11 09:40:00,99.48,99.61,99.27,99.27,71927.0,90.8781,90.9969,90.6863,90.6863,71927.0
2015-12-11 09:50:00,99.28,99.33,99.12,99.26,77528.0,90.6954,90.7411,90.5492,90.6771,77528.0
2015-12-11 10:00:00,99.24,99.64,99.16,99.43,296084.0,90.6589,91.0243,90.5858,90.8324,296084.0
2015-12-11 10:10:00,99.42,99.65,99.42,99.54,262252.0,90.8233,91.0334,90.8233,90.9329,262252.0
2015-12-11 10:20:00,99.54,99.65,99.4,99.62,102865.0,90.9329,91.0334,90.805,91.006,102865.0
2015-12-11 10:30:00,99.61,99.72,99.42,99.44,328446.0,90.9969,91.0974,90.8233,90.8416,328446.0
2015-12-11 10:40:00,99.46,99.52,99.36,99.38,49334.0,90.8598,90.9147,90.7685,90.7868,49334.0
2015-12-11 10:50:00,99.37,99.39,99.18,99.22,78662.0,90.7776,90.7959,90.6041,90.6406,78662.0
2015-12-11 11:00:00,99.2,99.35,99.08,99.26,96144.0,90.6223,90.7594,90.5127,90.6771,96144.0
2015-12-11 11:10:00,99.27,99.36,99.16,99.34,82344.0,90.6863,90.7685,90.5858,90.7502,82344.0
2015-12-11 11:20:00,99.33,99.42,99.12,99.19,95544.0,90.7411,90.8233,90.5492,90.6132,95544.0
2015-12-11 11:30:00,99.18,99.19,98.95,99.06,211590.0,90.6041,90.6132,90.3939,90.4944,211590.0
2015-12-11 11:40:00,99.08,99.27,99.08,99.21,48886.0,90.5127,90.6863,90.5127,90.6315,48886.0
2015-12-11 11:50:00,99.21,99.24,99.02,99.03,50916.0,90.6315,90.6589,90.4579,90.467,50916.0
2015-12-11 12:00:00,99.03,99.07,98.86,98.87,66562.0,90.467,90.5036,90.3117,90.3209,66562.0
2015-12-11 12:10:00,98.86,98.89,98.68,98.74,68129.0,90.3117,90.3391,90.1473,90.2021,68129.0
2015-12-11 12:20:00,98.74,98.78,98.6,98.73,124253.0,90.2021,90.2386,90.0742,90.193,124253.0
2015-12-11 12:30:00,98.73,98.83,98.65,98.77,100816.0,90.193,90.2843,90.1199,90.2295,100816.0
2015-12-11 12:40:00,98.74,98.84,98.68,98.75,62199.0,90.2021,90.2935,90.1473,90.2112,62199.0
2015-12-11 12:50:00,98.77,98.81,98.61,98.81,44787.0,90.2295,90.266,90.0833,90.266,44787.0
2015-12-11 13:00:00,98.81,98.93,98.76,98.88,66219.0,90.266,90.3757,90.2204,90.33,66219.0
2015-12-11 13:10:00,98.88,99.06,98.84,99.01,116205.0,90.33,90.4944,90.2935,90.4488,116205.0
2015-12-11 13:20:00,99.03,99.03,98.77,98.77,45483.0,90.467,90.467,90.2295,90.2295,45483.0
2015-12-11 13:30:00,98.75,98.84,98.69,98.82,82929.0,90.2112,90.2935,90.1564,90.2752,82929.0
2015-12-11 13:40:00,98.81,98.94,98.76,98.87,51598.0,90.266,90.3848,90.2204,90.3209,51598.0
2015-12-11 13:50:00,98.85,98.99,98.85,98.9,52766.0,90.3026,90.4305,90.3026,90.3483,52766.0
2015-12-11 14:00:00,98.9,99.02,98.89,98.96,51798.0,90.3483,90.4579,90.3391,90.4031,51798.0
2015-12-11 14:10:00,98.94,99.18,98.94,99.16,212037.0,90.3848,90.6041,90.3848,90.5858,212037.0
2015-12-11 14:20:00,99.14,99.14,98.95,98.97,63198.0,90.5675,90.5675,90.3939,90.4122,63198.0
2015-12-11 14:30:00,98.99,99.07,98.92,99.04,74303.0,90.4305,90.5036,90.3665,90.4762,74303.0
2015-12-11 14:40:00,99.03,99.04,98.9,98.92,69784.0,90.467,90.4762,90.3483,90.3665,69784.0
2015-12-11 14:50:00,98.9,98.97,98.85,98.86,96315.0,90.3483,90.4122,90.3026,90.3117,96315.0
2015-12-11 15:00:00,98.86,98.96,98.65,98.66,74322.0,90.3117,90.4031,90.1199,90.129,74322.0
2015-12-11 15:10:00,98.65,98.76,98.51,98.52,125163.0,90.1199,90.2204,89.992,90.0011,125163.0
2015-12-11 15:20:00,98.5,98.58,98.38,98.55,126228.0,89.9829,90.0559,89.8732,90.0285,126228.0
2015-12-11 15:30:00,98.54,98.64,98.44,98.5,155349.0,90.0194,90.1107,89.928,89.9829,155349.0
2015-12-11 15:40:00,98.5,98.58,98.43,98.55,109316.0,89.9829,90.0559,89.9189,90.0285,109316.0
2015-12-11 15:50:00,98.56,98.62,98.44,98.55,79303.0,90.0377,90.0925,89.928,90.0285,79303.0
2015-12-14 09:30:00,98.66,98.92,98.5,98.71,104751.0,90.129,90.3665,89.9829,90.1747,104751.0
2015-12-14 09:40:00,98.76,98.84,98.5,98.83,72482.0,90.2204,90.2935,89.9829,90.2843,72482.0
2015-12-14 09:50:00,98.83,98.86,98.5,98.53,29602.0,90.2843,90.3117,89.9829,90.0103,29602.0
2015-12-14 10:00:00,98.54,98.9,98.52,98.8,40243.0,90.0194,90.3483,90.0011,90.2569,40243.0
2015-12-14 10:10:00,98.82,99.1,98.23,98.55,217396.0,90.2752,90.531,89.7362,90.0285,217396.0
2015-12-14 10:20:00,98.47,98.53,98.15,98.18,65491.0,89.9554,90.0103,89.6631,89.6905,65491.0
2015-12-14 10:30:00,98.19,98.45,98.13,98.44,39887.0,89.6997,89.9372,89.6448,89.928,39887.0
2015-12-14 10:40:00,98.46,98.56,98.32,98.32,80320.0,89.9463,90.0377,89.8184,89.8184,80320.0
2015-12-14 10:50:00,98.29,98.44,98.22,98.38,162110.0,89.791,89.928,89.7271,89.8732,162110.0
2015-12-14 11:00:00,98.38,98.39,98.15,98.16,155669.0,89.8732,89.8824,89.6631,89.6723,155669.0
2015-12-14 11:10:00,98.14,98.2,97.85,97.93,135787.0,89.654,89.7088,89.3891,89.4621,135787.0
2015-12-14 11:20:00,97.95,98.06,97.89,97.92,115035.0,89.4804,89.5809,89.4256,89.453,115035.0
2015-12-14 11:30:00,97.91,97.91,97.56,97.7,103870.0,89.4439,89.4439,89.1241,89.252,103870.0
2015-12-14 11:40:00,97.69,97.89,97.61,97.73,140353.0,89.2429,89.4256,89.1698,89.2794,140353.0
2015-12-14 11:50:00,97.72,98.13,97.71,98.12,114768.0,89.2703,89.6448,89.2612,89.6357,114768.0
2015-12-14 12:00:00,98.12,98.33,98.01,98.33,158893.0,89.6357,89.8276,89.5352,89.8276,158893.0
2015-12-14 12:10:00,98.33,98.45,98.26,98.43,111313.0,89.8276,89.9372,89.7636,89.9189,111313.0
2015-12-14 12:20:00,98.43,98.58,98.31,98.57,80729.0,89.9189,90.0559,89.8093,90.0468,80729.0
2015-12-14 12:30:00,98.58,98.64,98.49,98.51,100326.0,90.0559,90.1107,89.9737,89.992,100326.0
2015-12-14 12:40:00,98.5,98.51,98.28,98.29,151554.0,89.9829,89.992,89.7819,89.791,151554.0
2015-12-14 12:50:00,98.28,98.75,98.28,98.72,246802.0,89.7819,90.2112,89.7819,90.1838,246802.0
2015-12-14 13:00:00,98.71,98.82,98.6,98.63,223262.0,90.1747,90.2752,90.0742,90.1016,223262.0
2015-12-14 13:10:00,98.66,98.66,98.48,98.53,84847.0,90.129,90.129,89.9646,90.0103,84847.0
2015-12-14 13:20:00,98.54,98.57,98.4,98.48,93188.0,90.0194,90.0468,89.8915,89.9646,93188.0
2015-12-14 13:30:00,98.47,98.55,98.37,98.39,102896.0,89.9554,90.0285,89.8641,89.8824,102896.0
2015-12-14 13:40:00,98.38,98.44,98.29,98.42,98046.0,89.8732,89.928,89.791,89.9098,98046.0
2015-12-14 13:50:00,98.41,98.51,98.36,98.5,212192.0,89.9006,89.992,89.855,89.9829,212192.0
2015-12-14 14:00:00,98.52,98.56,98.31,98.5,88579.0,90.0011,90.0377,89.8093,89.9829,88579.0
2015-12-14 14:10:00,98.5,98.68,98.44,98.56,144194.0,89.9829,90.1473,89.928,90.0377,144194.0
2015-12-14 14:20:00,98.56,98.58,98.41,98.46,92931.0,90.0377,90.0559,89.9006,89.9463,92931.0
2015-12-14 14:30:00,98.45,98.5,98.36,98.5,56041.0,89.9372,89.9829,89.855,89.9829,56041.0
2015-12-14 14:40:00,98.49,98.66,98.44,98.66,70979.0,89.9737,90.129,89.928,90.129,70979.0
2015-12-14 14:50:00,98.64,98.87,98.62,98.75,69713.0,90.1107,90.3209,90.0925,90.2112,69713.0
2015-12-14 15:00:00,98.73,98.76,98.51,98.57,164928.0,90.193,90.2204,89.992,90.0468,164928.0
2015-12-14 15:10:00,98.56,98.66,98.46,98.66,117207.0,90.0377,90.129,89.9463,90.129,117207.0
2015-12-14 15:20:00,98.62,98.72,98.58,98.7,95573.0,90.0925,90.1838,90.0559,90.1656,95573.0
2015-12-14 15:30:00,98.69,98.87,98.66,98.79,188661.0,90.1564,90.3209,90.129,90.2478,188661.0
2015-12-14 15:40:00,98.77,98.93,98.62,98.93,115252.0,90.2295,90.3757,90.0925,90.3757,115252.0
2015-12-14 15:50:00,98.91,99.14,98.85,99.11,115003.0,90.3574,90.5675,90.3026,90.5401,115003.0
2015-12-15 09:30:00,99.94,100.08,99.78,99.99,88242.0,91.2983,91.4262,91.1522,91.344,88242.0
2015-12-15 09:40:00,100.02,100.25,100.01,100.25,33414.0,91.3714,91.5815,91.3623,91.5815,33414.0
2015-12-15 09:50:00,100.28,100.31,100.16,100.26,17310.0,91.6089,91.6363,91.4993,91.5907,17310.0
2015-12-15 10:00:00,100.26,100.29,100.13,100.16,33262.0,91.5907,91.6181,91.4719,91.4993,33262.0
2015-12-15 10:10:00,100.18,100.2,100.03,100.04,38021.0,91.5176,91.5359,91.3806,91.3897,38021.0
2015-12-15 10:20:00,100.04,100.14,99.96,100.06,54035.0,91.3897,91.481,91.3166,91.408,54035.0
2015-12-15 10:30:00,100.07,100.08,99.87,99.96,40349.0,91.4171,91.4262,91.2344,91.3166,40349.0
2015-12-15 10:40:00,99.96,100.11,99.9,100.07,55627.0,91.3166,91.4536,91.2618,91.4171,55627.0
2015-12-15 10:50:00,100.09,100.11,100.0,100.0,24474.0,91.4354,91.4536,91.3531,91.3531,24474.0
2015-12-15 11:00:00,99.99,100.02,99.92,99.93,54435.0,91.344,91.3714,91.2801,91.2892,54435.0
2015-12-15 11:10:00,99.93,100.02,99.85,99.95,74837.0,91.2892,91.3714,91.2161,91.3075,74837.0
2015-12-15 11:20:00,99.95,100.02,99.9,99.94,50849.0,91.3075,91.3714,91.2618,91.2983,50849.0
2015-12-15 11:30:00,99.96,100.0,99.8,99.8,103373.0,91.3166,91.3531,91.1704,91.1704,103373.0
2015-12-15 11:40:00,99.8,99.84,99.59,99.6,71801.0,91.1704,91.207,90.9786,90.9877,71801.0
2015-12-15 11:50:00,99.6,99.76,99.59,99.76,42516.0,90.9877,91.1339,90.9786,91.1339,42516.0
2015-12-15 12:00:00,99.74,100.0,99.71,99.96,28380.0,91.1156,91.3531,91.0882,91.3166,28380.0
2015-12-15 12:10:00,99.97,99.98,99.88,99.92,86118.0,91.3257,91.3349,91.2435,91.2801,86118.0
2015-12-15 12:20:00,99.92,100.05,99.9,100.02,37029.0,91.2801,91.3988,91.2618,91.3714,37029.0
2015-12-15 12:30:00,100.02,100.33,100.02,100.28,91948.0,91.3714,91.6546,91.3714,91.6089,91948.0
2015-12-15 12:40:00,100.3,100.3,100.17,100.18,38670.0,91.6272,91.6272,91.5085,91.5176,38670.0
2015-12-15 12:50:00,100.17,100.29,100.17,100.28,26993.0,91.5085,91.6181,91.5085,91.6089,26993.0
2015-12-15 13:00:00,100.28,100.31,100.11,100.13,129441.0,91.6089,91.6363,91.4536,91.4719,129441.0
2015-12-15 13:10:00,100.1,100.12,100.03,100.03,42553.0,91.4445,91.4628,91.3806,91.3806,42553.0
2015-12-15 13:20:00,100.04,100.08,99.94,99.94,35494.0,91.3897,91.4262,91.2983,91.2983,35494.0
2015-12-15 13:30:00,99.95,100.04,99.91,100.03,27457.0,91.3075,91.3897,91.2709,91.3806,27457.0
2015-12-15 13:40:00,100.05,100.08,99.98,100.06,44035.0,91.3988,91.4262,91.3349,91.408,44035.0
2015-12-15 13:50:00,100.07,100.23,100.07,100.18,91931.0,91.4171,91.5633,91.4171,91.5176,91931.0
2015-12-15 14:00:00,100.18,100.23,100.08,100.14,131430.0,91.5176,91.5633,91.4262,91.481,131430.0
2015-12-15 14:10:00,100.14,100.23,100.1,100.2,234765.0,91.481,91.5633,91.4445,91.5359,234765.0
2015-12-15 14:20:00,100.2,100.25,100.1,100.14,165693.0,91.5359,91.5815,91.4445,91.481,165693.0
2015-12-15 14:30:00,100.13,100.21,100.1,100.1,165622.0,91.4719,91.545,91.4445,91.4445,165622.0
2015-12-15 14:40:00,100.1,100.17,100.07,100.09,205612.0,91.4445,91.5085,91.4171,91.4354,205612.0
2015-12-15 14:50:00,100.09,100.13,100.02,100.06,123824.0,91.4354,91.4719,91.3714,91.408,123824.0
2015-12-15 15:00:00,100.07,100.08,99.92,99.96,93749.0,91.4171,91.4262,91.2801,91.3166,93749.0
2015-12-15 15:10:00,99.96,99.98,99.76,99.84,220774.0,91.3166,91.3349,91.1339,91.207,220774.0
2015-12-15 15:20:00,99.83,99.88,99.77,99.79,130976.0,91.1978,91.2435,91.143,91.1613,130976.0
2015-12-15 15:30:00,99.76,99.77,99.61,99.77,96251.0,91.1339,91.143,90.9969,91.143,96251.0
2015-12-15 15:40:00,99.78,99.91,99.73,99.85,44344.0,91.1522,91.2709,91.1065,91.2161,44344.0
2015-12-15 15:50:00,99.84,99.85,99.7,99.76,149093.0,91.207,91.2161,91.0791,91.1339,149093.0
2015-12-16 09:30:00,100.42,100.64,100.42,100.53,62010.0,91.7368,91.9378,91.7368,91.8373,62010.0
2015-12-16 09:40:00,100.52,100.62,100.37,100.37,17581.0,91.8282,91.9195,91.6912,91.6912,17581.0
2015-12-16 09:50:00,100.4,100.52,100.37,100.4,22486.0,91.7186,91.8282,91.6912,91.7186,22486.0
2015-12-16 10:00:00,100.42,100.44,100.26,100.28,40854.0,91.7368,91.7551,91.5907,91.6089,40854.0
2015-12-16 10:10:00,100.27,100.31,100.17,100.28,114880.0,91.5998,91.6363,91.5085,91.6089,114880.0
2015-12-16 10:20:00,100.29,100.34,100.21,100.23,35170.0,91.6181,91.6638,91.545,91.5633,35170.0
2015-12-16 10:30:00,100.21,100.26,100.01,100.11,77598.0,91.545,91.5907,91.3623,91.4536,77598.0
2015-12-16 10:40:00,100.09,100.22,100.05,100.21,49653.0,91.4354,91.5541,91.3988,91.545,49653.0
2015-12-16 10:50:00,100.22,100.22,100.13,100.14,69425.0,91.5541,91.5541,91.4719,91.481,69425.0
2015-12-16 11:00:00,100.14,100.16,100.01,100.06,55862.0,91.481,91.4993,91.3623,91.408,55862.0
2015-12-16 11:10:00,100.06,100.19,100.03,100.09,41270.0,91.408,91.5267,91.3806,91.4354,41270.0
2015-12-16 11:20:00,100.11,100.11,100.0,100.0,25780.0,91.4536,91.4536,91.3531,91.3531,25780.0
2015-12-16 11:30:00,100.0,100.18,100.0,100.12,80545.0,91.3531,91.5176,91.3531,91.4628,80545.0
2015-12-16 11:40:00,100.09,100.11,100.04,100.11,40818.0,91.4354,91.4536,91.3897,91.4536,40818.0
2015-12-16 11:50:00,100.11,100.15,100.03,100.13,33097.0,91.4536,91.4902,91.3806,91.4719,33097.0
2015-12-16 12:00:00,100.13,100.23,100.13,100.18,62436.0,91.4719,91.5633,91.4719,91.5176,62436.0
2015-12-16 12:10:00,100.17,100.23,100.09,100.1,53685.0,91.5085,91.5633,91.4354,91.4445,53685.0
2015-12-16 12:20:00,100.09,100.2,100.09,100.16,42063.0,91.4354,91.5359,91.4354,91.4993,42063.0
2015-12-16 12:30:00,100.17,100.22,100.15,100.19,36197.0,91.5085,91.5541,91.4902,91.5267,36197.0
2015-12-16 12:40:00,100.16,100.19,100.09,100.09,60936.0,91.4993,91.5267,91.4354,91.4354,60936.0
2015-12-16 12:50:00,100.09,100.12,99.97,99.98,39918.0,91.4354,91.4628,91.3257,91.3349,39918.0
2015-12-16 13:00:00,99.99,100.09,99.94,100.06,61201.0,91.344,91.4354,91.2983,91.408,61201.0
2015-12-16 13:10:00,100.05,100.08,100.01,100.03,38816.0,91.3988,91.4262,91.3623,91.3806,38816.0
2015-12-16 13:20:00,100.05,100.15,100.03,100.14,241015.0,91.3988,91.4902,91.3806,91.481,241015.0
2015-12-16 13:30:00,100.15,100.15,100.05,100.06,34251.0,91.4902,91.4902,91.3988,91.408,34251.0
2015-12-16 13:40:00,100.07,100.28,100.05,100.28,48725.0,91.4171,91.6089,91.3988,91.6089,48725.0
2015-12-16 13:50:00,100.27,100.46,100.23,100.38,117128.0,91.5998,91.7734,91.5633,91.7003,117128.0
2015-12-16 14:00:00,100.38,100.81,99.79,100.65,54713.0,91.7003,92.0931,91.1613,91.9469,54713.0
2015-12-16 14:10:00,100.58,100.66,100.28,100.43,117451.0,91.883,91.9561,91.6089,91.746,117451.0
2015-12-16 14:20:00,100.39,100.56,100.3,100.38,174318.0,91.7094,91.8647,91.6272,91.7003,174318.0
2015-12-16 14:30:00,100.37,100.55,100.17,100.42,163620.0,91.6912,91.8556,91.5085,91.7368,163620.0
2015-12-16 14:40:00,100.42,100.66,100.34,100.59,169284.0,91.7368,91.9561,91.6638,91.8921,169284.0
2015-12-16 14:50:00,100.6,101.14,100.6,101.09,116860.0,91.9013,92.3946,91.9013,92.3489,116860.0
2015-12-16 15:00:00,101.12,101.16,100.81,100.84,204878.0,92.3763,92.4128,92.0931,92.1205,204878.0
2015-12-16 15:10:00,100.83,101.01,100.83,100.96,134104.0,92.1114,92.2758,92.1114,92.2301,134104.0
2015-12-16 15:20:00,100.99,101.28,100.99,101.27,81308.0,92.2575,92.5225,92.2575,92.5133,81308.0
2015-12-16 15:30:00,101.27,101.49,101.23,101.44,110206.0,92.5133,92.7143,92.4768,92.6686,110206.0
2015-12-16 15:40:00,101.44,101.52,101.37,101.41,96343.0,92.6686,92.7417,92.6047,92.6412,96343.0
2015-12-16 15:50:00,101.42,101.48,101.31,101.32,209523.0,92.6504,92.7052,92.5499,92.559,209523.0
2015-12-17 09:30:00,101.55,101.61,101.19,101.2,88683.0,92.7691,92.8239,92.4403,92.4494,88683.0
2015-12-17 09:40:00,101.23,101.32,101.09,101.09,29692.0,92.4768,92.559,92.3489,92.3489,29692.0
2015-12-17 09:50:00,101.08,101.28,101.01,101.26,49101.0,92.3398,92.5225,92.2758,92.5042,49101.0
2015-12-17 10:00:00,101.27,101.28,101.07,101.14,32177.0,92.5133,92.5225,92.3306,92.3946,32177.0
2015-12-17 10:10:00,101.13,101.2,100.82,100.85,152080.0,92.3854,92.4494,92.1022,92.1297,152080.0
2015-12-17 10:20:00,100.85,101.03,100.85,101.03,69507.0,92.1297,92.2941,92.1297,92.2941,69507.0
2015-12-17 10:30:00,101.04,101.11,100.97,100.97,39239.0,92.3032,92.3672,92.2393,92.2393,39239.0
2015-12-17 10:40:00,100.95,100.97,100.59,100.6,73959.0,92.221,92.2393,91.8921,91.9013,73959.0
2015-12-17 10:50:00,100.61,100.61,100.38,100.59,31609.0,91.9104,91.9104,91.7003,91.8921,31609.0
2015-12-17 11:00:00,100.59,100.67,100.49,100.53,37135.0,91.8921,91.9652,91.8008,91.8373,37135.0
2015-12-17 11:10:00,100.52,100.64,100.29,100.3,452741.0,91.8282,91.9378,91.6181,91.6272,452741.0
2015-12-17 11:20:00,100.29,100.32,100.15,100.32,52216.0,91.6181,91.6455,91.4902,91.6455,52216.0
2015-12-17 11:30:00,100.32,100.56,100.21,100.52,91323.0,91.6455,91.8647,91.545,91.8282,91323.0
2015-12-17 11:40:00,100.53,100.62,100.46,100.6,905451.0,91.8373,91.9195,91.7734,91.9013,905451.0
2015-12-17 11:50:00,100.6,100.66,100.5,100.54,67043.0,91.9013,91.9561,91.8099,91.8465,67043.0
2015-12-17 12:00:00,100.53,100.54,100.32,100.47,70641.0,91.8373,91.8465,91.6455,91.7825,70641.0
2015-12-17 12:10:00,100.5,100.63,100.46,100.63,25303.0,91.8099,91.9287,91.7734,91.9287,25303.0
2015-12-17 12:20:00,100.63,100.63,100.44,100.46,56805.0,91.9287,91.9287,91.7551,91.7734,56805.0
2015-12-17 12:30:00,100.46,100.55,100.32,100.34,31292.0,91.7734,91.8556,91.6455,91.6638,31292.0
2015-12-17 12:40:00,100.32,100.32,100.15,100.2,124609.0,91.6455,91.6455,91.4902,91.5359,124609.0
2015-12-17 12:50:00,100.19,100.38,100.19,100.36,65919.0,91.5267,91.7003,91.5267,91.682,65919.0
2015-12-17 13:00:00,100.36,100.44,100.33,100.42,26930.0,91.682,91.7551,91.6546,91.7368,26930.0
2015-12-17 13:10:00,100.42,100.55,100.38,100.49,47340.0,91.7368,91.8556,91.7003,91.8008,47340.0
2015-12-17 13:20:00,100.46,100.64,100.43,100.52,21248.0,91.7734,91.9378,91.746,91.8282,21248.0
2015-12-17 13:30:00,100.52,100.6,100.48,100.6,52913.0,91.8282,91.9013,91.7916,91.9013,52913.0
2015-12-17 13:40:00,100.6,100.77,100.57,100.71,46004.0,91.9013,92.0566,91.8739,92.0018,46004.0
2015-12-17 13:50:00,100.72,100.75,100.62,100.71,41548.0,92.0109,92.0383,91.9195,92.0018,41548.0
2015-12-17 14:00:00,100.74,100.77,100.64,100.65,66040.0,92.0292,92.0566,91.9378,91.9469,66040.0
2015-12-17 14:10:00,100.65,100.7,100.52,100.68,132553.0,91.9469,91.9926,91.8282,91.9744,132553.0
2015-12-17 14:20:00,100.68,100.69,100.55,100.58,95317.0,91.9744,91.9835,91.8556,91.883,95317.0
2015-12-17 14:30:00,100.57,100.61,100.52,100.55,55929.0,91.8739,91.9104,91.8282,91.8556,55929.0
2015-12-17 14:40:00,100.54,100.54,100.34,100.36,61088.0,91.8465,91.8465,91.6638,91.682,61088.0
2015-12-17 14:50:00,100.36,100.47,100.32,100.46,83176.0,91.682,91.7825,91.6455,91.7734,83176.0
2015-12-17 15:00:00,100.45,100.52,100.34,100.44,113802.0,91.7642,91.8282,91.6638,91.7551,113802.0
2015-12-17 15:10:00,100.43,100.51,100.27,100.28,90136.0,91.746,91.8191,91.5998,91.6089,90136.0
2015-12-17 15:20:00,100.28,100.39,100.18,100.34,86013.0,91.6089,91.7094,91.5176,91.6638,86013.0
2015-12-17 15:30:00,100.33,100.55,100.27,100.4,838741.0,91.6546,91.8556,91.5998,91.7186,838741.0
2015-12-17 15:40:00,100.41,100.46,100.27,100.3,93082.0,91.7277,91.7734,91.5998,91.6272,93082.0
2015-12-17 15:50:00,100.28,100.34,99.86,99.89,297647.0,91.6089,91.6638,91.2253,91.2527,297647.0
2015-12-18 09:30:00,99.57,99.57,99.19,99.3,116234.0,90.9603,90.9603,90.6132,90.7137,116234.0
2015-12-18 09:40:00,99.34,99.53,99.28,99.43,70768.0,90.7502,90.9238,90.6954,90.8324,70768.0
2015-12-18 09:50:00,99.46,99.55,99.36,99.41,37868.0,90.8598,90.9421,90.7685,90.8142,37868.0
2015-12-18 10:00:00,99.42,99.44,99.01,99.01,43748.0,90.8233,90.8416,90.4488,90.4488,43748.0
2015-12-18 10:10:00,99.0,99.14,98.92,98.99,63055.0,90.4396,90.5675,90.3665,90.4305,63055.0
2015-12-18 10:20:00,98.99,99.22,98.96,98.99,64963.0,90.4305,90.6406,90.4031,90.4305,64963.0
2015-12-18 10:30:00,98.95,99.06,98.75,98.81,176758.0,90.3939,90.4944,90.2112,90.266,176758.0
2015-12-18 10:40:00,98.78,98.84,98.71,98.76,83623.0,90.2386,90.2935,90.1747,90.2204,83623.0
2015-12-18 10:50:00,98.77,99.09,98.77,99.08,483525.0,90.2295,90.5218,90.2295,90.5127,483525.0
2015-12-18 11:00:00,99.08,99.19,98.98,99.12,53649.0,90.5127,90.6132,90.4213,90.5492,53649.0
2015-12-18 11:10:00,99.14,99.27,99.09,99.15,116508.0,90.5675,90.6863,90.5218,90.5766,116508.0
2015-12-18 11:20:00,99.16,99.19,99.01,99.06,77756.0,90.5858,90.6132,90.4488,90.4944,77756.0
2015-12-18 11:30:00,99.06,99.13,98.98,99.13,41683.0,90.4944,90.5584,90.4213,90.5584,41683.0
2015-12-18 11:40:00,99.14,99.16,98.95,98.97,57157.0,90.5675,90.5858,90.3939,90.4122,57157.0
2015-12-18 11:50:00,98.97,99.0,98.83,98.9,83568.0,90.4122,90.4396,90.2843,90.3483,83568.0
2015-12-18 12:00:00,98.89,98.97,98.83,98.88,34242.0,90.3391,90.4122,90.2843,90.33,34242.0
2015-12-18 12:10:00,98.88,98.98,98.65,98.68,111521.0,90.33,90.4213,90.1199,90.1473,111521.0
2015-12-18 12:20:00,98.69,98.78,98.66,98.73,60159.0,90.1564,90.2386,90.129,90.193,60159.0
2015-12-18 12:30:00,98.73,98.73,98.49,98.54,72588.0,90.193,90.193,89.9737,90.0194,72588.0
2015-12-18 12:40:00,98.55,98.69,98.54,98.68,48865.0,90.0285,90.1564,90.0194,90.1473,48865.0
2015-12-18 12:50:00,98.68,98.69,98.53,98.55,29752.0,90.1473,90.1564,90.0103,90.0285,29752.0
2015-12-18 13:00:00,98.57,98.82,98.54,98.75,88654.0,90.0468,90.2752,90.0194,90.2112,88654.0
2015-12-18 13:10:00,98.75,98.8,98.69,98.76,66641.0,90.2112,90.2569,90.1564,90.2204,66641.0
2015-12-18 13:20:00,98.73,98.73,98.59,98.61,55763.0,90.193,90.193,90.0651,90.0833,55763.0
2015-12-18 13:30:00,98.62,98.69,98.55,98.56,57746.0,90.0925,90.1564,90.0285,90.0377,57746.0
2015-12-18 13:40:00,98.55,98.74,98.54,98.61,42884.0,90.0285,90.2021,90.0194,90.0833,42884.0
2015-12-18 13:50:00,98.61,98.83,98.59,98.77,62804.0,90.0833,90.2843,90.0651,90.2295,62804.0
2015-12-18 14:00:00,98.77,98.92,98.77,98.88,146159.0,90.2295,90.3665,90.2295,90.33,146159.0
2015-12-18 14:10:00,98.9,98.94,98.71,98.77,65510.0,90.3483,90.3848,90.1747,90.2295,65510.0
2015-12-18 14:20:00,98.8,99.02,98.8,98.98,95422.0,90.2569,90.4579,90.2569,90.4213,95422.0
2015-12-18 14:30:00,98.99,99.0,98.85,98.86,56369.0,90.4305,90.4396,90.3026,90.3117,56369.0
2015-12-18 14:40:00,98.87,98.87,98.6,98.63,55044.0,90.3209,90.3209,90.0742,90.1016,55044.0
2015-12-18 14:50:00,98.62,98.71,98.6,98.61,89363.0,90.0925,90.1747,90.0742,90.0833,89363.0
2015-12-18 15:00:00,98.61,98.76,98.6,98.72,76135.0,90.0833,90.2204,90.0742,90.1838,76135.0
2015-12-18 15:10:00,98.72,98.72,98.35,98.4,154211.0,90.1838,90.1838,89.8458,89.8915,154211.0
2015-12-18 15:20:00,98.4,98.54,98.26,98.43,160980.0,89.8915,90.0194,89.7636,89.9189,160980.0
2015-12-18 15:30:00,98.44,98.65,98.42,98.54,110437.0,89.928,90.1199,89.9098,90.0194,110437.0
2015-12-18 15:40:00,98.54,98.65,98.5,98.5,229041.0,90.0194,90.1199,89.9829,89.9829,229041.0
2015-12-18 15:50:00,98.51,98.54,98.13,98.13,508929.0,89.992,90.0194,89.6448,89.6448,508929.0
2015-12-21 09:30:00,98.82,99.1,98.81,98.81,84700.0,90.2752,90.531,90.266,90.266,84700.0
2015-12-21 09:40:00,98.81,98.93,98.7,98.92,89329.0,90.266,90.3757,90.1656,90.3665,89329.0
2015-12-21 09:50:00,98.88,98.88,98.66,98.69,31162.0,90.33,90.33,90.129,90.1564,31162.0
2015-12-21 10:00:00,98.71,98.94,98.7,98.89,45102.0,90.1747,90.3848,90.1656,90.3391,45102.0
2015-12-21 10:10:00,98.89,98.95,98.8,98.92,123754.0,90.3391,90.3939,90.2569,90.3665,123754.0
2015-12-21 10:20:00,98.92,98.94,98.81,98.85,81565.0,90.3665,90.3848,90.266,90.3026,81565.0
2015-12-21 10:30:00,98.88,98.99,98.85,98.9,76491.0,90.33,90.4305,90.3026,90.3483,76491.0
2015-12-21 10:40:00,98.91,98.93,98.72,98.73,114586.0,90.3574,90.3757,90.1838,90.193,114586.0
2015-12-21 10:50:00,98.74,98.77,98.62,98.71,38065.0,90.2021,90.2295,90.0925,90.1747,38065.0
2015-12-21 11:00:00,98.7,98.77,98.61,98.64,34092.0,90.1656,90.2295,90.0833,90.1107,34092.0
2015-12-21 11:10:00,98.63,98.63,98.52,98.54,68491.0,90.1016,90.1016,90.0011,90.0194,68491.0
2015-12-21 11:20:00,98.53,98.62,98.45,98.54,248133.0,90.0103,90.0925,89.9372,90.0194,248133.0
2015-12-21 11:30:00,98.54,98.54,98.22,98.26,57519.0,90.0194,90.0194,89.7271,89.7636,57519.0
2015-12-21 11:40:00,98.27,98.35,98.2,98.26,44433.0,89.7727,89.8458,89.7088,89.7636,44433.0
2015-12-21 11:50:00,98.27,98.47,98.25,98.44,92341.0,89.7727,89.9554,89.7545,89.928,92341.0
2015-12-21 12:00:00,98.44,98.5,98.41,98.45,97791.0,89.928,89.9829,89.9006,89.9372,97791.0
2015-12-21 12:10:00,98.46,98.5,98.34,98.36,42426.0,89.9463,89.9829,89.8367,89.855,42426.0
2015-12-21 12:20:00,98.37,98.51,98.36,98.4,88322.0,89.8641,89.992,89.855,89.8915,88322.0
2015-12-21 12:30:00,98.38,98.55,98.38,98.43,115612.0,89.8732,90.0285,89.8732,89.9189,115612.0
2015-12-21 12:40:00,98.44,98.49,98.4,98.46,75706.0,89.928,89.9737,89.8915,89.9463,75706.0
2015-12-21 12:50:00,98.46,98.64,98.46,98.6,52520.0,89.9463,90.1107,89.9463,90.0742,52520.0
2015-12-21 13:00:00,98.6,98.71,98.6,98.65,53055.0,90.0742,90.1747,90.0742,90.1199,53055.0
2015-12-21 13:10:00,98.62,98.71,98.62,98.63,35414.0,90.0925,90.1747,90.0925,90.1016,35414.0
2015-12-21 13:20:00,98.63,98.74,98.62,98.68,63809.0,90.1016,90.2021,90.0925,90.1473,63809.0
2015-12-21 13:30:00,98.69,98.83,98.69,98.77,90700.0,90.1564,90.2843,90.1564,90.2295,90700.0
2015-12-21 13:40:00,98.76,98.79,98.69,98.69,154650.0,90.2204,90.2478,90.1564,90.1564,154650.0
2015-12-21 13:50:00,98.71,98.75,98.66,98.68,45590.0,90.1747,90.2112,90.129,90.1473,45590.0
2015-12-21 14:00:00,98.68,98.74,98.65,98.68,64562.0,90.1473,90.2021,90.1199,90.1473,64562.0
2015-12-21 14:10:00,98.68,98.69,98.59,98.61,58169.0,90.1473,90.1564,90.0651,90.0833,58169.0
2015-12-21 14:20:00,98.6,98.64,98.49,98.52,84744.0,90.0742,90.1107,89.9737,90.0011,84744.0
2015-12-21 14:30:00,98.51,98.53,98.46,98.51,74390.0,89.992,90.0103,89.9463,89.992,74390.0
2015-12-21 14:40:00,98.5,98.5,98.39,98.43,105188.0,89.9829,89.9829,89.8824,89.9189,105188.0
2015-12-21 14:50:00,98.44,98.49,98.4,98.46,73839.0,89.928,89.9737,89.8915,89.9463,73839.0
2015-12-21 15:00:00,98.45,98.56,98.36,98.38,190049.0,89.9372,90.0377,89.855,89.8732,190049.0
2015-12-21 15:10:00,98.35,98.39,98.28,98.32,43923.0,89.8458,89.8824,89.7819,89.8184,43923.0
2015-12-21 15:20:00,98.31,98.39,98.27,98.38,226183.0,89.8093,89.8824,89.7727,89.8732,226183.0
2015-12-21 15:30:00,98.37,98.54,98.36,98.49,61627.0,89.8641,90.0194,89.855,89.9737,61627.0
2015-12-21 15:40:00,98.48,98.7,98.47,98.67,214229.0,89.9646,90.1656,89.9554,90.1382,214229.0
2015-12-21 15:50:00,98.68,98.96,98.68,98.95,102496.0,90.1473,90.4031,90.1473,90.3939,102496.0
2015-12-22 09:30:00,99.48,99.49,99.14,99.19,183127.0,90.8781,90.8872,90.5675,90.6132,183127.0
2015-12-22 09:40:00,99.18,99.24,99.04,99.06,46253.0,90.6041,90.6589,90.4762,90.4944,46253.0
2015-12-22 09:50:00,99.0,99.17,98.99,99.09,17816.0,90.4396,90.5949,90.4305,90.5218,17816.0
2015-12-22 10:00:00,99.07,99.13,99.0,99.1,24414.0,90.5036,90.5584,90.4396,90.531,24414.0
2015-12-22 10:10:00,99.11,99.16,98.92,99.03,48755.0,90.5401,90.5858,90.3665,90.467,48755.0
2015-12-22 10:20:00,99.06,99.28,99.05,99.24,56777.0,90.4944,90.6954,90.4853,90.6589,56777.0
2015-12-22 10:30:00,99.23,99.26,99.13,99.25,61385.0,90.6497,90.6771,90.5584,90.668,61385.0
2015-12-22 10:40:00,99.25,99.28,99.13,99.16,50039.0,90.668,90.6954,90.5584,90.5858,50039.0
2015-12-22 10:50:00,99.15,99.18,99.03,99.05,67648.0,90.5766,90.6041,90.467,90.4853,67648.0
2015-12-22 11:00:00,99.06,99.16,99.05,99.15,55436.0,90.4944,90.5858,90.4853,90.5766,55436.0
2015-12-22 11:10:00,99.13,99.19,99.05,99.07,31202.0,90.5584,90.6132,90.4853,90.5036,31202.0
2015-12-22 11:20:00,99.06,99.08,98.91,98.99,32513.0,90.4944,90.5127,90.3574,90.4305,32513.0
2015-12-22 11:30:00,98.99,99.26,98.99,99.22,80593.0,90.4305,90.6771,90.4305,90.6406,80593.0
2015-12-22 11:40:00,99.24,99.31,99.22,99.25,44452.0,90.6589,90.7228,90.6406,90.668,44452.0
2015-12-22 11:50:00,99.25,99.26,99.15,99.22,98307.0,90.668,90.6771,90.5766,90.6406,98307.0
2015-12-22 12:00:00,99.22,99.25,99.04,99.11,141257.0,90.6406,90.668,90.4762,90.5401,141257.0
2015-12-22 12:10:00,99.09,99.21,99.01,99.19,186681.0,90.5218,90.6315,90.4488,90.6132,186681.0
2015-12-22 12:20:00,99.18,99.25,99.12,99.21,62653.0,90.6041,90.668,90.5492,90.6315,62653.0
2015-12-22 12:30:00,99.21,99.38,99.21,99.32,26021.0,90.6315,90.7868,90.6315,90.7319,26021.0
2015-12-22 12:40:00,99.34,99.36,99.31,99.32,41852.0,90.7502,90.7685,90.7228,90.7319,41852.0
2015-12-22 12:50:00,99.32,99.46,99.31,99.45,53072.0,90.7319,90.8598,90.7228,90.8507,53072.0
2015-12-22 13:00:00,99.45,99.48,99.37,99.38,55568.0,90.8507,90.8781,90.7776,90.7868,55568.0
2015-12-22 13:10:00,99.38,99.4,99.3,99.38,38668.0,90.7868,90.805,90.7137,90.7868,38668.0
2015-12-22 13:20:00,99.4,99.43,99.33,99.42,53335.0,90.805,90.8324,90.7411,90.8233,53335.0
2015-12-22 13:30:00,99.42,99.42,99.33,99.42,27984.0,90.8233,90.8233,90.7411,90.8233,27984.0
2015-12-22 13:40:00,99.41,99.53,99.35,99.53,37691.0,90.8142,90.9238,90.7594,90.9238,37691.0
2015-12-22 13:50:00,99.54,99.62,99.5,99.6,23722.0,90.9329,91.006,90.8964,90.9877,23722.0
2015-12-22 14:00:00,99.61,99.64,99.55,99.59,133781.0,90.9969,91.0243,90.9421,90.9786,133781.0
2015-12-22 14:10:00,99.59,99.68,99.58,99.66,38423.0,90.9786,91.0608,90.9695,91.0425,38423.0
2015-12-22 14:20:00,99.67,99.71,99.62,99.62,60657.0,91.0517,91.0882,91.006,91.006,60657.0
2015-12-22 14:30:00,99.62,99.66,99.57,99.6,55276.0,91.006,91.0425,90.9603,90.9877,55276.0
2015-12-22 14:40:00,99.59,99.7,99.59,99.63,63481.0,90.9786,91.0791,90.9786,91.0151,63481.0
2015-12-22 14:50:00,99.63,99.68,99.59,99.67,144957.0,91.0151,91.0608,90.9786,91.0517,144957.0
2015-12-22 15:00:00,99.7,99.82,99.67,99.77,88003.0,91.0791,91.1887,91.0517,91.143,88003.0
2015-12-22 15:10:00,99.76,99.85,99.73,99.84,84044.0,91.1339,91.2161,91.1065,91.207,84044.0
2015-12-22 15:20:00,99.84,99.93,99.83,99.85,51438.0,91.207,91.2892,91.1978,91.2161,51438.0
2015-12-22 15:30:00,99.86,99.89,99.77,99.79,109268.0,91.2253,91.2527,91.143,91.1613,109268.0
2015-12-22 15:40:00,99.8,99.81,99.51,99.56,84542.0,91.1704,91.1796,90.9055,90.9512,84542.0
2015-12-22 15:50:00,99.57,99.75,99.55,99.74,93028.0,90.9603,91.1248,90.9421,91.1156,93028.0
2015-12-23 09:30:00,100.44,100.44,100.16,100.26,73938.0,91.7551,91.7551,91.4993,91.5907,73938.0
2015-12-23 09:40:00,100.23,100.27,100.13,100.26,50662.0,91.5633,91.5998,91.4719,91.5907,50662.0
2015-12-23 09:50:00,100.28,100.37,100.26,100.33,191395.0,91.6089,91.6912,91.5907,91.6546,191395.0
2015-12-23 10:00:00,100.32,100.46,100.27,100.29,50989.0,91.6455,91.7734,91.5998,91.6181,50989.0
2015-12-23 10:10:00,100.32,100.37,100.3,100.32,42887.0,91.6455,91.6912,91.6272,91.6455,42887.0
2015-12-23 10:20:00,100.32,100.38,100.21,100.22,58658.0,91.6455,91.7003,91.545,91.5541,58658.0
2015-12-23 10:30:00,100.22,100.36,100.18,100.36,61088.0,91.5541,91.682,91.5176,91.682,61088.0
2015-12-23 10:40:00,100.33,100.41,100.33,100.38,62543.0,91.6546,91.7277,91.6546,91.7003,62543.0
2015-12-23 10:50:00,100.4,100.46,100.37,100.46,64509.0,91.7186,91.7734,91.6912,91.7734,64509.0
2015-12-23 11:00:00,100.46,100.46,100.33,100.36,32516.0,91.7734,91.7734,91.6546,91.682,32516.0
2015-12-23 11:10:00,100.36,100.42,100.34,100.42,23877.0,91.682,91.7368,91.6638,91.7368,23877.0
2015-12-23 11:20:00,100.42,100.43,100.33,100.37,30702.0,91.7368,91.746,91.6546,91.6912,30702.0
2015-12-23 11:30:00,100.38,100.44,100.35,100.35,58787.0,91.7003,91.7551,91.6729,91.6729,58787.0
2015-12-23 11:40:00,100.36,100.41,100.35,100.36,28267.0,91.682,91.7277,91.6729,91.682,28267.0
2015-12-23 11:50:00,100.36,100.44,100.31,100.43,293337.0,91.682,91.7551,91.6363,91.746,293337.0
2015-12-23 12:00:00,100.44,100.51,100.43,100.49,32622.0,91.7551,91.8191,91.746,91.8008,32622.0
2015-12-23 12:10:00,100.51,100.55,100.47,100.5,39600.0,91.8191,91.8556,91.7825,91.8099,39600.0
2015-12-23 12:20:00,100.51,100.59,100.5,100.53,50004.0,91.8191,91.8921,91.8099,91.8373,50004.0
2015-12-23 12:30:00,100.52,100.54,100.46,100.46,34884.0,91.8282,91.8465,91.7734,91.7734,34884.0
2015-12-23 12:40:00,100.43,100.46,100.41,100.45,41025.0,91.746,91.7734,91.7277,91.7642,41025.0
2015-12-23 12:50:00,100.45,100.48,100.42,100.46,88140.0,91.7642,91.7916,91.7368,91.7734,88140.0
2015-12-23 13:00:00,100.45,100.48,100.38,100.41,35591.0,91.7642,91.7916,91.7003,91.7277,35591.0
2015-12-23 13:10:00,100.4,100.44,100.37,100.38,40413.0,91.7186,91.7551,91.6912,91.7003,40413.0
2015-12-23 13:20:00,100.39,100.45,100.38,100.4,52530.0,91.7094,91.7642,91.7003,91.7186,52530.0
2015-12-23 13:30:00,100.41,100.41,100.29,100.33,26755.0,91.7277,91.7277,91.6181,91.6546,26755.0
2015-12-23 13:40:00,100.33,100.46,100.33,100.42,19263.0,91.6546,91.7734,91.6546,91.7368,19263.0
2015-12-23 13:50:00,100.42,100.49,100.41,100.46,38485.0,91.7368,91.8008,91.7277,91.7734,38485.0
2015-12-23 14:00:00,100.46,100.53,100.43,100.5,45132.0,91.7734,91.8373,91.746,91.8099,45132.0
2015-12-23 14:10:00,100.49,100.6,100.44,100.57,55740.0,91.8008,91.9013,91.7551,91.8739,55740.0
2015-12-23 14:20:00,100.57,100.63,100.54,100.59,247153.0,91.8739,91.9287,91.8465,91.8921,247153.0
2015-12-23 14:30:00,100.59,100.71,100.59,100.68,137976.0,91.8921,92.0018,91.8921,91.9744,137976.0
2015-12-23 14:40:00,100.69,100.72,100.63,100.66,37348.0,91.9835,92.0109,91.9287,91.9561,37348.0
2015-12-23 14:50:00,100.68,100.68,100.63,100.67,48509.0,91.9744,91.9744,91.9287,91.9652,48509.0
2015-12-23 15:00:00,100.67,100.7,100.56,100.57,54356.0,91.9652,91.9926,91.8647,91.8739,54356.0
2015-12-23 15:10:00,100.57,100.6,100.54,100.57,54902.0,91.8739,91.9013,91.8465,91.8739,54902.0
2015-12-23 15:20:00,100.58,100.6,100.55,100.57,68467.0,91.883,91.9013,91.8556,91.8739,68467.0
2015-12-23 15:30:00,100.56,100.57,100.46,100.52,59155.0,91.8647,91.8739,91.7734,91.8282,59155.0
2015-12-23 15:40:00,100.51,100.64,100.5,100.59,71568.0,91.8191,91.9378,91.8099,91.8921,71568.0
2015-12-23 15:50:00,100.58,100.69,100.57,100.66,181735.0,91.883,91.9835,91.8739,91.9561,181735.0
2015-12-24 09:30:00,100.2,100.33,100.17,100.2,86155.0,91.8856,92.0048,91.8581,91.8856,86155.0
2015-12-24 09:40:00,100.17,100.24,100.14,100.17,34795.0,91.8581,91.9223,91.8306,91.8581,34795.0
2015-12-24 09:50:00,100.18,100.25,100.14,100.14,21569.0,91.8672,91.9314,91.8306,91.8306,21569.0
2015-12-24 10:00:00,100.15,100.18,100.1,100.11,33088.0,91.8397,91.8672,91.7939,91.803,33088.0
2015-12-24 10:10:00,100.12,100.22,100.1,100.22,61090.0,91.8122,91.9039,91.7939,91.9039,61090.0
2015-12-24 10:20:00,100.21,100.26,100.15,100.25,27335.0,91.8947,91.9406,91.8397,91.9314,27335.0
2015-12-24 10:30:00,100.25,100.26,100.16,100.16,28693.0,91.9314,91.9406,91.8489,91.8489,28693.0
2015-12-24 10:40:00,100.16,100.23,100.13,100.21,81141.0,91.8489,91.9131,91.8214,91.8947,81141.0
2015-12-24 10:50:00,100.23,100.24,100.17,100.23,20762.0,91.9131,91.9223,91.8581,91.9131,20762.0
2015-12-24 11:00:00,100.23,100.27,100.2,100.26,83774.0,91.9131,91.9498,91.8856,91.9406,83774.0
2015-12-24 11:10:00,100.26,100.28,100.2,100.23,103100.0,91.9406,91.9589,91.8856,91.9131,103100.0
2015-12-24 11:20:00,100.24,100.28,100.22,100.26,56450.0,91.9223,91.9589,91.9039,91.9406,56450.0
2015-12-24 11:30:00,100.26,100.27,100.16,100.2,48030.0,91.9406,91.9498,91.8489,91.8856,48030.0
2015-12-24 11:40:00,100.22,100.33,100.21,100.33,47327.0,91.9039,92.0048,91.8947,92.0048,47327.0
2015-12-24 11:50:00,100.32,100.37,100.3,100.37,55836.0,91.9956,92.0415,91.9773,92.0415,55836.0
2015-12-24 12:00:00,100.36,100.37,100.31,100.34,17185.0,92.0323,92.0415,91.9864,92.014,17185.0
2015-12-24 12:10:00,100.34,100.38,100.29,100.37,61698.0,92.014,92.0506,91.9681,92.0415,61698.0
2015-12-24 12:20:00,100.37,100.44,100.36,100.43,30757.0,92.0415,92.1057,92.0323,92.0965,30757.0
2015-12-24 12:30:00,100.44,100.47,100.42,100.44,42936.0,92.1057,92.1332,92.0873,92.1057,42936.0
2015-12-24 12:40:00,100.44,100.44,100.36,100.36,33308.0,92.1057,92.1057,92.0323,92.0323,33308.0
2015-12-24 12:50:00,100.36,100.37,100.13,100.13,104002.0,92.0323,92.0415,91.8214,91.8214,104002.0
2015-12-28 09:30:00,99.85,99.97,99.79,99.88,53695.0,91.5646,91.6747,91.5096,91.5921,53695.0
2015-12-28 09:40:00,99.86,100.04,99.85,99.98,87028.0,91.5738,91.7389,91.5646,91.6838,87028.0
2015-12-28 09:50:00,99.99,99.99,99.88,99.91,35333.0,91.693,91.693,91.5921,91.6196,35333.0
2015-12-28 10:00:00,99.9,99.91,99.63,99.71,59773.0,91.6105,91.6196,91.3629,91.4362,59773.0
2015-12-28 10:10:00,99.71,99.72,99.63,99.68,49595.0,91.4362,91.4454,91.3629,91.4087,49595.0
2015-12-28 10:20:00,99.65,99.73,99.61,99.69,44407.0,91.3812,91.4546,91.3445,91.4179,44407.0
2015-12-28 10:30:00,99.69,99.69,99.62,99.65,37777.0,91.4179,91.4179,91.3537,91.3812,37777.0
2015-12-28 10:40:00,99.65,99.7,99.49,99.5,57985.0,91.3812,91.4271,91.2345,91.2437,57985.0
2015-12-28 10:50:00,99.49,99.52,99.42,99.49,47969.0,91.2345,91.262,91.1703,91.2345,47969.0
2015-12-28 11:00:00,99.47,99.59,99.45,99.58,24270.0,91.2162,91.3262,91.1978,91.317,24270.0
2015-12-28 11:10:00,99.59,99.66,99.56,99.64,116484.0,91.3262,91.3904,91.2987,91.372,116484.0
2015-12-28 11:20:00,99.64,99.69,99.6,99.63,64242.0,91.372,91.4179,91.3354,91.3629,64242.0
2015-12-28 11:30:00,99.62,99.73,99.59,99.69,47579.0,91.3537,91.4546,91.3262,91.4179,47579.0
2015-12-28 11:40:00,99.68,99.77,99.65,99.74,48474.0,91.4087,91.4913,91.3812,91.4637,48474.0
2015-12-28 11:50:00,99.73,99.85,99.73,99.74,62122.0,91.4546,91.5646,91.4546,91.4637,62122.0
2015-12-28 12:00:00,99.74,99.83,99.72,99.79,358023.0,91.4637,91.5463,91.4454,91.5096,358023.0
2015-12-28 12:10:00,99.78,99.78,99.7,99.74,86350.0,91.5004,91.5004,91.4271,91.4637,86350.0
2015-12-28 12:20:00,99.75,99.77,99.66,99.77,62275.0,91.4729,91.4913,91.3904,91.4913,62275.0
2015-12-28 12:30:00,99.79,99.79,99.73,99.77,107094.0,91.5096,91.5096,91.4546,91.4913,107094.0
2015-12-28 12:40:00,99.76,99.77,99.7,99.76,26441.0,91.4821,91.4913,91.4271,91.4821,26441.0
2015-12-28 12:50:00,99.76,99.82,99.71,99.73,38175.0,91.4821,91.5371,91.4362,91.4546,38175.0
2015-12-28 13:00:00,99.72,99.8,99.72,99.79,52175.0,91.4454,91.5188,91.4454,91.5096,52175.0
2015-12-28 13:10:00,99.79,99.98,99.76,99.98,88079.0,91.5096,91.6838,91.4821,91.6838,88079.0
2015-12-28 13:20:00,99.97,99.99,99.91,99.96,98722.0,91.6747,91.693,91.6196,91.6655,98722.0
2015-12-28 13:30:00,99.96,100.1,99.96,99.98,91909.0,91.6655,91.7939,91.6655,91.6838,91909.0
2015-12-28 13:40:00,100.0,100.02,99.94,99.96,26417.0,91.7022,91.7205,91.6472,91.6655,26417.0
2015-12-28 13:50:00,99.94,99.99,99.85,99.87,149377.0,91.6472,91.693,91.5646,91.583,149377.0
2015-12-28 14:00:00,99.86,99.96,99.85,99.94,95119.0,91.5738,91.6655,91.5646,91.6472,95119.0
2015-12-28 14:10:00,99.95,99.97,99.87,99.95,37563.0,91.6563,91.6747,91.583,91.6563,37563.0
2015-12-28 14:20:00,99.96,100.01,99.93,99.99,57857.0,91.6655,91.7113,91.638,91.693,57857.0
2015-12-28 14:30:00,100.0,100.01,99.91,99.97,81677.0,91.7022,91.7113,91.6196,91.6747,81677.0
2015-12-28 14:40:00,99.97,100.02,99.92,100.0,43675.0,91.6747,91.7205,91.6288,91.7022,43675.0
2015-12-28 14:50:00,99.99,100.05,99.98,100.0,36211.0,91.693,91.748,91.6838,91.7022,36211.0
2015-12-28 15:00:00,100.02,100.05,99.95,100.0,41903.0,91.7205,91.748,91.6563,91.7022,41903.0
2015-12-28 15:10:00,100.0,100.01,99.9,99.92,102205.0,91.7022,91.7113,91.6105,91.6288,102205.0
2015-12-28 15:20:00,99.91,100.06,99.91,100.04,81181.0,91.6196,91.7572,91.6196,91.7389,81181.0
2015-12-28 15:30:00,100.05,100.09,100.0,100.06,114659.0,91.748,91.7847,91.7022,91.7572,114659.0
2015-12-28 15:40:00,100.06,100.09,100.0,100.04,53426.0,91.7572,91.7847,91.7022,91.7389,53426.0
2015-12-28 15:50:00,100.04,100.15,100.04,100.15,47646.0,91.7389,91.8397,91.7389,91.8397,47646.0
2015-12-29 09:30:00,100.76,100.93,100.6,100.91,179382.0,92.3991,92.555,92.2524,92.5367,179382.0
2015-12-29 09:40:00,100.9,100.97,100.83,100.93,27493.0,92.5275,92.5917,92.4633,92.555,27493.0
2015-12-29 09:50:00,100.93,101.0,100.91,101.0,40696.0,92.555,92.6192,92.5367,92.6192,40696.0
2015-12-29 10:00:00,101.0,101.12,100.99,101.09,49296.0,92.6192,92.7292,92.61,92.7017,49296.0
2015-12-29 10:10:00,101.08,101.12,101.02,101.08,36569.0,92.6926,92.7292,92.6375,92.6926,36569.0
2015-12-29 10:20:00,101.1,101.13,101.05,101.13,23326.0,92.7109,92.7384,92.665,92.7384,23326.0
2015-12-29 10:30:00,101.15,101.16,101.01,101.03,20715.0,92.7567,92.7659,92.6284,92.6467,20715.0
2015-12-29 10:40:00,101.03,101.08,101.01,101.04,25292.0,92.6467,92.6926,92.6284,92.6559,25292.0
2015-12-29 10:50:00,101.03,101.09,100.99,101.05,27443.0,92.6467,92.7017,92.61,92.665,27443.0
2015-12-29 11:00:00,101.06,101.16,101.05,101.15,17151.0,92.6742,92.7659,92.665,92.7567,17151.0
2015-12-29 11:10:00,101.16,101.16,101.08,101.13,43748.0,92.7659,92.7659,92.6926,92.7384,43748.0
2015-12-29 11:20:00,101.16,101.16,101.11,101.13,36889.0,92.7659,92.7659,92.7201,92.7384,36889.0
2015-12-29 11:30:00,101.13,101.19,101.1,101.11,24474.0,92.7384,92.7934,92.7109,92.7201,24474.0
2015-12-29 11:40:00,101.09,101.1,100.94,100.94,16408.0,92.7017,92.7109,92.5642,92.5642,16408.0
2015-12-29 11:50:00,100.93,101.02,100.91,101.02,99915.0,92.555,92.6375,92.5367,92.6375,99915.0
2015-12-29 12:00:00,101.0,101.06,100.99,101.02,26803.0,92.6192,92.6742,92.61,92.6375,26803.0
2015-12-29 12:10:00,101.02,101.09,101.0,101.08,30686.0,92.6375,92.7017,92.6192,92.6926,30686.0
2015-12-29 12:20:00,101.08,101.14,101.06,101.07,41221.0,92.6926,92.7476,92.6742,92.6834,41221.0
2015-12-29 12:30:00,101.06,101.11,101.03,101.1,28368.0,92.6742,92.7201,92.6467,92.7109,28368.0
2015-12-29 12:40:00,101.09,101.11,101.06,101.06,27139.0,92.7017,92.7201,92.6742,92.6742,27139.0
2015-12-29 12:50:00,101.06,101.09,101.03,101.09,13266.0,92.6742,92.7017,92.6467,92.7017,13266.0
2015-12-29 13:00:00,101.08,101.14,101.07,101.1,31244.0,92.6926,92.7476,92.6834,92.7109,31244.0
2015-12-29 13:10:00,101.1,101.2,101.07,101.17,24933.0,92.7109,92.8026,92.6834,92.7751,24933.0
2015-12-29 13:20:00,101.17,101.2,101.12,101.16,22689.0,92.7751,92.8026,92.7292,92.7659,22689.0
2015-12-29 13:30:00,101.16,101.17,101.11,101.12,17795.0,92.7659,92.7751,92.7201,92.7292,17795.0
2015-12-29 13:40:00,101.13,101.2,101.13,101.18,16435.0,92.7384,92.8026,92.7384,92.7843,16435.0
2015-12-29 13:50:00,101.21,101.27,101.2,101.25,46991.0,92.8118,92.8668,92.8026,92.8485,46991.0
2015-12-29 14:00:00,101.25,101.31,101.23,101.26,55323.0,92.8485,92.9035,92.8301,92.8576,55323.0
2015-12-29 14:10:00,101.26,101.26,101.21,101.24,68901.0,92.8576,92.8576,92.8118,92.8393,68901.0
2015-12-29 14:20:00,101.24,101.31,101.22,101.31,34523.0,92.8393,92.9035,92.8209,92.9035,34523.0
2015-12-29 14:30:00,101.3,101.31,101.21,101.25,47731.0,92.8943,92.9035,92.8118,92.8485,47731.0
2015-12-29 14:40:00,101.26,101.32,101.24,101.29,43982.0,92.8576,92.9126,92.8393,92.8851,43982.0
2015-12-29 14:50:00,101.29,101.36,101.28,101.36,332365.0,92.8851,92.9493,92.876,92.9493,332365.0
2015-12-29 15:00:00,101.36,101.43,101.35,101.42,130174.0,92.9493,93.0135,92.9402,93.0043,130174.0
2015-12-29 15:10:00,101.43,101.44,101.38,101.4,132331.0,93.0135,93.0227,92.9677,92.986,132331.0
2015-12-29 15:20:00,101.39,101.4,101.35,101.38,286549.0,92.9768,92.986,92.9402,92.9677,286549.0
2015-12-29 15:30:00,101.38,101.4,101.24,101.25,80219.0,92.9677,92.986,92.8393,92.8485,80219.0
2015-12-29 15:40:00,101.25,101.29,101.19,101.26,101190.0,92.8485,92.8851,92.7934,92.8576,101190.0
2015-12-29 15:50:00,101.27,101.34,101.24,101.25,324477.0,92.8668,92.931,92.8393,92.8485,324477.0
2015-12-30 09:30:00,101.2,101.25,101.0,101.04,74133.0,92.8026,92.8485,92.6192,92.6559,74133.0
2015-12-30 09:40:00,101.04,101.07,100.95,100.96,54356.0,92.6559,92.6834,92.5733,92.5825,54356.0
2015-12-30 09:50:00,100.97,100.97,100.9,100.96,22124.0,92.5917,92.5917,92.5275,92.5825,22124.0
2015-12-30 10:00:00,100.98,101.05,100.94,100.96,12256.0,92.6009,92.665,92.5642,92.5825,12256.0
2015-12-30 10:10:00,100.98,101.06,100.95,100.99,17256.0,92.6009,92.6742,92.5733,92.61,17256.0
2015-12-30 10:20:00,100.96,100.96,100.83,100.84,34476.0,92.5825,92.5825,92.4633,92.4725,34476.0
2015-12-30 10:30:00,100.83,100.92,100.81,100.89,27563.0,92.4633,92.5458,92.445,92.5183,27563.0
2015-12-30 10:40:00,100.89,101.01,100.86,100.98,46989.0,92.5183,92.6284,92.4908,92.6009,46989.0
2015-12-30 10:50:00,100.97,101.06,100.97,100.99,21233.0,92.5917,92.6742,92.5917,92.61,21233.0
2015-12-30 11:00:00,101.0,101.08,100.99,101.04,20978.0,92.6192,92.6926,92.61,92.6559,20978.0
2015-12-30 11:10:00,101.05,101.05,100.94,100.95,19663.0,92.665,92.665,92.5642,92.5733,19663.0
2015-12-30 11:20:00,100.94,101.0,100.89,101.0,15441.0,92.5642,92.6192,92.5183,92.6192,15441.0
2015-12-30 11:30:00,101.01,101.01,100.92,100.93,20208.0,92.6284,92.6284,92.5458,92.555,20208.0
2015-12-30 11:40:00,100.94,100.95,100.9,100.92,19055.0,92.5642,92.5733,92.5275,92.5458,19055.0
2015-12-30 11:50:00,100.92,100.99,100.91,100.94,16988.0,92.5458,92.61,92.5367,92.5642,16988.0
2015-12-30 12:00:00,100.94,101.02,100.94,101.01,10217.0,92.5642,92.6375,92.5642,92.6284,10217.0
2015-12-30 12:10:00,101.01,101.01,100.94,100.96,48639.0,92.6284,92.6284,92.5642,92.5825,48639.0
2015-12-30 12:20:00,100.98,100.98,100.92,100.96,14854.0,92.6009,92.6009,92.5458,92.5825,14854.0
2015-12-30 12:30:00,100.96,100.97,100.92,100.93,9228.0,92.5825,92.5917,92.5458,92.555,9228.0
2015-12-30 12:40:00,100.92,100.95,100.86,100.91,46381.0,92.5458,92.5733,92.4908,92.5367,46381.0
2015-12-30 12:50:00,100.91,100.92,100.87,100.89,27822.0,92.5367,92.5458,92.5,92.5183,27822.0
2015-12-30 13:00:00,100.91,100.95,100.88,100.89,27795.0,92.5367,92.5733,92.5092,92.5183,27795.0
2015-12-30 13:10:00,100.88,100.91,100.84,100.89,28933.0,92.5092,92.5367,92.4725,92.5183,28933.0
2015-12-30 13:20:00,100.87,100.88,100.81,100.87,11712.0,92.5,92.5092,92.445,92.5,11712.0
2015-12-30 13:30:00,100.88,100.93,100.87,100.9,38674.0,92.5092,92.555,92.5,92.5275,38674.0
2015-12-30 13:40:00,100.91,101.02,100.9,101.01,27122.0,92.5367,92.6375,92.5275,92.6284,27122.0
2015-12-30 13:50:00,101.01,101.01,100.95,100.96,13704.0,92.6284,92.6284,92.5733,92.5825,13704.0
2015-12-30 14:00:00,100.96,100.99,100.94,100.96,26044.0,92.5825,92.61,92.5642,92.5825,26044.0
2015-12-30 14:10:00,100.95,101.03,100.94,101.01,36509.0,92.5733,92.6467,92.5642,92.6284,36509.0
2015-12-30 14:20:00,101.01,101.03,100.91,100.94,50329.0,92.6284,92.6467,92.5367,92.5642,50329.0
2015-12-30 14:30:00,100.93,100.97,100.91,100.92,41674.0,92.555,92.5917,92.5367,92.5458,41674.0
2015-12-30 14:40:00,100.93,100.93,100.88,100.93,52698.0,92.555,92.555,92.5092,92.555,52698.0
2015-12-30 14:50:00,100.92,100.94,100.87,100.9,37896.0,92.5458,92.5642,92.5,92.5275,37896.0
2015-12-30 15:00:00,100.91,100.95,100.87,100.93,44106.0,92.5367,92.5733,92.5,92.555,44106.0
2015-12-30 15:10:00,100.92,100.98,100.88,100.98,73022.0,92.5458,92.6009,92.5092,92.6009,73022.0
2015-12-30 15:20:00,100.98,100.98,100.9,100.9,39459.0,92.6009,92.6009,92.5275,92.5275,39459.0
2015-12-30 15:30:00,100.9,100.9,100.49,100.68,98777.0,92.5275,92.5275,92.1515,92.3257,98777.0
2015-12-30 15:40:00,100.6,100.74,100.59,100.72,46991.0,92.2524,92.3808,92.2432,92.3624,46991.0
2015-12-30 15:50:00,100.73,100.73,100.55,100.55,193867.0,92.3716,92.3716,92.2065,92.2065,193867.0
2015-12-31 09:30:00,100.35,100.35,100.0,100.06,80511.0,92.0231,92.0231,91.7022,91.7572,80511.0
2015-12-31 09:40:00,100.05,100.15,99.95,100.01,68324.0,91.748,91.8397,91.6563,91.7113,68324.0
2015-12-31 09:50:00,99.99,100.03,99.91,100.03,40943.0,91.693,91.7297,91.6196,91.7297,40943.0
2015-12-31 10:00:00,100.02,100.06,99.91,99.98,43193.0,91.7205,91.7572,91.6196,91.6838,43193.0
2015-12-31 10:10:00,99.98,100.05,99.94,99.96,55781.0,91.6838,91.748,91.6472,91.6655,55781.0
2015-12-31 10:20:00,99.95,99.97,99.81,99.83,58740.0,91.6563,91.6747,91.5279,91.5463,58740.0
2015-12-31 10:30:00,99.83,99.83,99.67,99.75,43149.0,91.5463,91.5463,91.3996,91.4729,43149.0
2015-12-31 10:40:00,99.75,99.82,99.71,99.82,39597.0,91.4729,91.5371,91.4362,91.5371,39597.0
2015-12-31 10:50:00,99.82,99.87,99.81,99.87,29114.0,91.5371,91.583,91.5279,91.583,29114.0
2015-12-31 11:00:00,99.87,100.02,99.85,99.98,68167.0,91.583,91.7205,91.5646,91.6838,68167.0
2015-12-31 11:10:00,99.97,100.03,99.95,100.0,44769.0,91.6747,91.7297,91.6563,91.7022,44769.0
2015-12-31 11:20:00,99.98,100.02,99.93,99.97,59301.0,91.6838,91.7205,91.638,91.6747,59301.0
2015-12-31 11:30:00,99.97,100.05,99.9,100.03,134535.0,91.6747,91.748,91.6105,91.7297,134535.0
2015-12-31 11:40:00,100.04,100.22,100.03,100.16,101620.0,91.7389,91.9039,91.7297,91.8489,101620.0
2015-12-31 11:50:00,100.18,100.22,100.11,100.22,44240.0,91.8672,91.9039,91.803,91.9039,44240.0
2015-12-31 12:00:00,100.24,100.32,100.18,100.3,65624.0,91.9223,91.9956,91.8672,91.9773,65624.0
2015-12-31 12:10:00,100.3,100.32,100.22,100.31,34235.0,91.9773,91.9956,91.9039,91.9864,34235.0
2015-12-31 12:20:00,100.3,100.39,100.27,100.38,30741.0,91.9773,92.0598,91.9498,92.0506,30741.0
2015-12-31 12:30:00,100.37,100.39,100.32,100.37,27204.0,92.0415,92.0598,91.9956,92.0415,27204.0
2015-12-31 12:40:00,100.39,100.48,100.38,100.43,28608.0,92.0598,92.1423,92.0506,92.0965,28608.0
2015-12-31 12:50:00,100.42,100.42,100.29,100.29,99346.0,92.0873,92.0873,91.9681,91.9681,99346.0
2015-12-31 13:00:00,100.28,100.32,100.06,100.06,40072.0,91.9589,91.9956,91.7572,91.7572,40072.0
2015-12-31 13:10:00,100.05,100.16,100.05,100.09,48086.0,91.748,91.8489,91.748,91.7847,48086.0
2015-12-31 13:20:00,100.09,100.14,100.08,100.1,30228.0,91.7847,91.8306,91.7755,91.7939,30228.0
2015-12-31 13:30:00,100.09,100.12,100.06,100.1,29908.0,91.7847,91.8122,91.7572,91.7939,29908.0
2015-12-31 13:40:00,100.1,100.25,100.1,100.24,48884.0,91.7939,91.9314,91.7939,91.9223,48884.0
2015-12-31 13:50:00,100.22,100.26,100.18,100.24,31764.0,91.9039,91.9406,91.8672,91.9223,31764.0
2015-12-31 14:00:00,100.24,100.27,100.07,100.07,33986.0,91.9223,91.9498,91.7664,91.7664,33986.0
2015-12-31 14:10:00,100.08,100.12,100.06,100.08,40885.0,91.7755,91.8122,91.7572,91.7755,40885.0
2015-12-31 14:20:00,100.08,100.09,99.89,99.93,69722.0,91.7755,91.7847,91.6013,91.638,69722.0
2015-12-31 14:30:00,99.94,99.94,99.77,99.82,61729.0,91.6472,91.6472,91.4913,91.5371,61729.0
2015-12-31 14:40:00,99.83,99.94,99.83,99.92,64521.0,91.5463,91.6472,91.5463,91.6288,64521.0
2015-12-31 14:50:00,99.93,99.97,99.88,99.89,29791.0,91.638,91.6747,91.5921,91.6013,29791.0
2015-12-31 15:00:00,99.87,99.87,99.76,99.78,16998.0,91.583,91.583,91.4821,91.5004,16998.0
2015-12-31 15:10:00,99.77,99.85,99.7,99.85,117710.0,91.4913,91.5646,91.4271,91.5646,117710.0
2015-12-31 15:20:00,99.84,99.84,99.73,99.74,62377.0,91.5554,91.5554,91.4546,91.4637,62377.0
2015-12-31 15:30:00,99.75,99.92,99.75,99.86,61120.0,91.4729,91.6288,91.4729,91.5738,61120.0
2015-12-31 15:40:00,99.87,99.87,99.74,99.8,137421.0,91.583,91.583,91.4637,91.5188,137421.0
2015-12-31 15:50:00,99.76,99.77,99.45,99.45,114534.0,91.4821,91.4913,91.1978,91.1978,114534.0
2016-01-04 09:30:00,97.99,98.03,97.43,97.48,82538.0,89.859,89.8956,89.3454,89.3913,82538.0
2016-01-04 09:40:00,97.48,97.48,97.18,97.35,79921.0,89.3913,89.3913,89.1162,89.2721,79921.0
2016-01-04 09:50:00,97.36,97.52,97.36,97.46,35618.0,89.2812,89.428,89.2812,89.3729,35618.0
2016-01-04 10:00:00,97.42,97.42,97.02,97.17,112927.0,89.3363,89.3363,88.9694,89.107,112927.0
2016-01-04 10:10:00,97.19,97.31,97.05,97.31,73379.0,89.1253,89.2354,88.997,89.2354,73379.0
2016-01-04 10:20:00,97.33,97.41,97.21,97.25,36866.0,89.2537,89.3271,89.1437,89.1804,36866.0
2016-01-04 10:30:00,97.23,97.25,97.06,97.19,143023.0,89.162,89.1804,89.0061,89.1253,143023.0
2016-01-04 10:40:00,97.19,97.3,97.0,97.3,65305.0,89.1253,89.2262,88.9511,89.2262,65305.0
2016-01-04 10:50:00,97.31,97.33,96.98,96.99,82695.0,89.2354,89.2537,88.9328,88.9419,82695.0
2016-01-04 11:00:00,97.0,97.0,96.73,96.77,283404.0,88.9511,88.9511,88.7035,88.7402,283404.0
2016-01-04 11:10:00,96.78,96.94,96.72,96.89,101994.0,88.7494,88.8961,88.6943,88.8502,101994.0
2016-01-04 11:20:00,96.87,97.02,96.82,97.01,90965.0,88.8319,88.9694,88.786,88.9603,90965.0
2016-01-04 11:30:00,96.99,97.12,96.95,97.12,81438.0,88.9419,89.0612,88.9053,89.0612,81438.0
2016-01-04 11:40:00,97.12,97.24,97.09,97.19,107997.0,89.0612,89.1712,89.0336,89.1253,107997.0
2016-01-04 11:50:00,97.19,97.23,97.08,97.16,39770.0,89.1253,89.162,89.0245,89.0978,39770.0
2016-01-04 12:00:00,97.14,97.19,97.02,97.11,50300.0,89.0795,89.1253,88.9694,89.052,50300.0
2016-01-04 12:10:00,97.09,97.13,97.0,97.08,139008.0,89.0336,89.0703,88.9511,89.0245,139008.0
2016-01-04 12:20:00,97.07,97.17,97.02,97.09,56848.0,89.0153,89.107,88.9694,89.0336,56848.0
2016-01-04 12:30:00,97.1,97.16,96.98,97.15,42916.0,89.0428,89.0978,88.9328,89.0887,42916.0
2016-01-04 12:40:00,97.14,97.31,97.08,97.24,54445.0,89.0795,89.2354,89.0245,89.1712,54445.0
2016-01-04 12:50:00,97.25,97.39,97.25,97.31,77409.0,89.1804,89.3087,89.1804,89.2354,77409.0
2016-01-04 13:00:00,97.32,97.44,97.28,97.42,70233.0,89.2446,89.3546,89.2079,89.3363,70233.0
2016-01-04 13:10:00,97.42,97.55,97.39,97.39,47604.0,89.3363,89.4555,89.3087,89.3087,47604.0
2016-01-04 13:20:00,97.41,97.45,97.29,97.37,675170.0,89.3271,89.3638,89.217,89.2904,675170.0
2016-01-04 13:30:00,97.36,97.48,97.32,97.47,124335.0,89.2812,89.3913,89.2446,89.3821,124335.0
2016-01-04 13:40:00,97.46,97.49,97.34,97.4,146804.0,89.3729,89.4004,89.2629,89.3179,146804.0
2016-01-04 13:50:00,97.38,97.5,97.34,97.36,159155.0,89.2996,89.4096,89.2629,89.2812,159155.0
2016-01-04 14:00:00,97.37,97.37,97.18,97.32,176718.0,89.2904,89.2904,89.1162,89.2446,176718.0
2016-01-04 14:10:00,97.31,97.4,97.21,97.39,82017.0,89.2354,89.3179,89.1437,89.3087,82017.0
2016-01-04 14:20:00,97.41,97.5,97.4,97.41,69080.0,89.3271,89.4096,89.3179,89.3271,69080.0
2016-01-04 14:30:00,97.41,97.43,97.15,97.23,88897.0,89.3271,89.3454,89.0887,89.162,88897.0
2016-01-04 14:40:00,97.22,97.28,97.14,97.19,63271.0,89.1529,89.2079,89.0795,89.1253,63271.0
2016-01-04 14:50:00,97.2,97.24,97.05,97.18,148954.0,89.1345,89.1712,88.997,89.1162,148954.0
2016-01-04 15:00:00,97.19,97.19,96.97,97.01,399190.0,89.1253,89.1253,88.9236,88.9603,399190.0
2016-01-04 15:10:00,97.01,97.06,96.88,97.01,153765.0,88.9603,89.0061,88.8411,88.9603,153765.0
2016-01-04 15:20:00,97.0,97.01,96.86,96.96,227698.0,88.9511,88.9603,88.8227,88.9144,227698.0
2016-01-04 15:30:00,96.96,97.2,96.95,97.2,126903.0,88.9144,89.1345,88.9053,89.1345,126903.0
2016-01-04 15:40:00,97.21,97.66,97.19,97.65,148989.0,89.1437,89.5563,89.1253,89.5472,148989.0
2016-01-04 15:50:00,97.65,97.82,97.52,97.81,244606.0,89.5472,89.7031,89.428,89.6939,244606.0
2016-01-05 09:30:00,98.1,98.27,98.04,98.05,214139.0,89.9598,90.1157,89.9048,89.914,214139.0
2016-01-05 09:40:00,98.06,98.26,98.01,98.15,51528.0,89.9232,90.1066,89.8773,90.0057,51528.0
2016-01-05 09:50:00,98.14,98.17,97.9,97.92,57585.0,89.9965,90.024,89.7764,89.7948,57585.0
2016-01-05 10:00:00,97.92,97.97,97.76,97.76,52681.0,89.7948,89.8406,89.648,89.648,52681.0
2016-01-05 10:10:00,97.75,97.97,97.75,97.93,35135.0,89.6389,89.8406,89.6389,89.8039,35135.0
2016-01-05 10:20:00,97.91,97.91,97.71,97.71,29571.0,89.7856,89.7856,89.6022,89.6022,29571.0
2016-01-05 10:30:00,97.69,97.97,97.67,97.97,48777.0,89.5839,89.8406,89.5655,89.8406,48777.0
2016-01-05 10:40:00,97.97,98.12,97.97,98.12,53040.0,89.8406,89.9782,89.8406,89.9782,53040.0
2016-01-05 10:50:00,98.14,98.24,98.1,98.12,69021.0,89.9965,90.0882,89.9598,89.9782,69021.0
2016-01-05 11:00:00,98.13,98.18,98.0,98.0,34208.0,89.9873,90.0332,89.8681,89.8681,34208.0
2016-01-05 11:10:00,97.99,98.0,97.78,97.78,43769.0,89.859,89.8681,89.6664,89.6664,43769.0
2016-01-05 11:20:00,97.78,97.93,97.78,97.83,55903.0,89.6664,89.8039,89.6664,89.7122,55903.0
2016-01-05 11:30:00,97.82,98.02,97.82,97.9,22058.0,89.7031,89.8865,89.7031,89.7764,22058.0
2016-01-05 11:40:00,97.91,97.97,97.76,97.88,36151.0,89.7856,89.8406,89.648,89.7581,36151.0
2016-01-05 11:50:00,97.9,97.93,97.79,97.8,58110.0,89.7764,89.8039,89.6756,89.6847,58110.0
2016-01-05 12:00:00,97.85,97.86,97.49,97.52,28675.0,89.7306,89.7397,89.4004,89.428,28675.0
2016-01-05 12:10:00,97.53,97.57,97.39,97.48,97707.0,89.4371,89.4738,89.3087,89.3913,97707.0
2016-01-05 12:20:00,97.47,97.6,97.44,97.59,33660.0,89.3821,89.5013,89.3546,89.4922,33660.0
2016-01-05 12:30:00,97.56,97.64,97.54,97.63,93199.0,89.4646,89.538,89.4463,89.5288,93199.0
2016-01-05 12:40:00,97.63,97.63,97.43,97.49,45361.0,89.5288,89.5288,89.3454,89.4004,45361.0
2016-01-05 12:50:00,97.48,97.62,97.42,97.62,33974.0,89.3913,89.5197,89.3363,89.5197,33974.0
2016-01-05 13:00:00,97.64,97.76,97.58,97.64,56205.0,89.538,89.648,89.483,89.538,56205.0
2016-01-05 13:10:00,97.64,97.73,97.55,97.58,27338.0,89.538,89.6205,89.4555,89.483,27338.0
2016-01-05 13:20:00,97.55,97.62,97.49,97.62,16585.0,89.4555,89.5197,89.4004,89.5197,16585.0
2016-01-05 13:30:00,97.61,97.72,97.6,97.71,33381.0,89.5105,89.6114,89.5013,89.6022,33381.0
2016-01-05 13:40:00,97.72,98.01,97.71,98.0,87999.0,89.6114,89.8773,89.6022,89.8681,87999.0
2016-01-05 13:50:00,98.01,98.1,97.98,97.99,59049.0,89.8773,89.9598,89.8498,89.859,59049.0
2016-01-05 14:00:00,98.0,98.0,97.87,97.95,78931.0,89.8681,89.8681,89.7489,89.8223,78931.0
2016-01-05 14:10:00,97.96,98.09,97.94,98.09,61270.0,89.8314,89.9507,89.8131,89.9507,61270.0
2016-01-05 14:20:00,98.11,98.25,98.1,98.18,116045.0,89.969,90.0974,89.9598,90.0332,116045.0
2016-01-05 14:30:00,98.18,98.19,98.01,98.03,58009.0,90.0332,90.0424,89.8773,89.8956,58009.0
2016-01-05 14:40:00,98.04,98.06,97.94,98.04,92375.0,89.9048,89.9232,89.8131,89.9048,92375.0
2016-01-05 14:50:00,98.04,98.08,97.91,97.97,37251.0,89.9048,89.9415,89.7856,89.8406,37251.0
2016-01-05 15:00:00,97.96,97.97,97.76,97.82,74893.0,89.8314,89.8406,89.648,89.7031,74893.0
2016-01-05 15:10:00,97.82,97.95,97.8,97.81,92267.0,89.7031,89.8223,89.6847,89.6939,92267.0
2016-01-05 15:20:00,97.81,97.92,97.68,97.89,131288.0,89.6939,89.7948,89.5747,89.7673,131288.0
2016-01-05 15:30:00,97.89,98.0,97.83,97.89,117443.0,89.7673,89.8681,89.7122,89.7673,117443.0
2016-01-05 15:40:00,97.9,98.09,97.86,97.95,116854.0,89.7764,89.9507,89.7397,89.8223,116854.0
2016-01-05 15:50:00,97.95,98.0,97.83,97.93,151454.0,89.8223,89.8681,89.7122,89.8039,151454.0
2016-01-06 09:30:00,96.55,96.93,96.42,96.85,257521.0,88.5384,88.8869,88.4192,88.8136,257521.0
2016-01-06 09:40:00,96.87,96.99,96.77,96.99,83268.0,88.8319,88.9419,88.7402,88.9419,83268.0
2016-01-06 09:50:00,97.01,97.05,96.9,96.97,40263.0,88.9603,88.997,88.8594,88.9236,40263.0
2016-01-06 10:00:00,96.95,96.99,96.73,96.9,160093.0,88.9053,88.9419,88.7035,88.8594,160093.0
2016-01-06 10:10:00,96.92,96.99,96.8,96.99,46359.0,88.8777,88.9419,88.7677,88.9419,46359.0
2016-01-06 10:20:00,96.99,97.29,96.99,97.28,46628.0,88.9419,89.217,88.9419,89.2079,46628.0
2016-01-06 10:30:00,97.27,97.27,96.98,97.0,31940.0,89.1987,89.1987,88.9328,88.9511,31940.0
2016-01-06 10:40:00,97.02,97.08,96.93,97.04,56503.0,88.9694,89.0245,88.8869,88.9878,56503.0
2016-01-06 10:50:00,97.04,97.18,97.0,97.17,51803.0,88.9878,89.1162,88.9511,89.107,51803.0
2016-01-06 11:00:00,97.16,97.39,97.15,97.21,30481.0,89.0978,89.3087,89.0887,89.1437,30481.0
2016-01-06 11:10:00,97.2,97.28,97.1,97.26,16584.0,89.1345,89.2079,89.0428,89.1895,16584.0
2016-01-06 11:20:00,97.29,97.47,97.29,97.37,50863.0,89.217,89.3821,89.217,89.2904,50863.0
2016-01-06 11:30:00,97.38,97.39,97.29,97.39,49147.0,89.2996,89.3087,89.217,89.3087,49147.0
2016-01-06 11:40:00,97.4,97.48,97.28,97.31,45886.0,89.3179,89.3913,89.2079,89.2354,45886.0
2016-01-06 11:50:00,97.31,97.35,97.14,97.16,55823.0,89.2354,89.2721,89.0795,89.0978,55823.0
2016-01-06 12:00:00,97.17,97.17,97.04,97.12,26132.0,89.107,89.107,88.9878,89.0612,26132.0
2016-01-06 12:10:00,97.13,97.16,97.08,97.1,15646.0,89.0703,89.0978,89.0245,89.0428,15646.0
2016-01-06 12:20:00,97.1,97.11,96.98,97.05,49299.0,89.0428,89.052,88.9328,88.997,49299.0
2016-01-06 12:30:00,97.02,97.29,96.99,97.22,48587.0,88.9694,89.217,88.9419,89.1529,48587.0
2016-01-06 12:40:00,97.21,97.24,97.1,97.14,44877.0,89.1437,89.1712,89.0428,89.0795,44877.0
2016-01-06 12:50:00,97.15,97.18,97.06,97.06,22851.0,89.0887,89.1162,89.0061,89.0061,22851.0
2016-01-06 13:00:00,97.05,97.1,96.99,97.0,25909.0,88.997,89.0428,88.9419,88.9511,25909.0
2016-01-06 13:10:00,96.97,97.0,96.84,96.86,41397.0,88.9236,88.9511,88.8044,88.8227,41397.0
2016-01-06 13:20:00,96.86,96.96,96.84,96.95,53322.0,88.8227,88.9144,88.8044,88.9053,53322.0
2016-01-06 13:30:00,96.92,97.0,96.86,96.95,37503.0,88.8777,88.9511,88.8227,88.9053,37503.0
2016-01-06 13:40:00,96.96,96.97,96.78,96.79,23452.0,88.9144,88.9236,88.7494,88.7585,23452.0
2016-01-06 13:50:00,96.79,96.89,96.79,96.8,44951.0,88.7585,88.8502,88.7585,88.7677,44951.0
2016-01-06 14:00:00,96.77,97.04,96.74,97.03,137325.0,88.7402,88.9878,88.7127,88.9786,137325.0
2016-01-06 14:10:00,97.03,97.07,96.86,97.06,101512.0,88.9786,89.0153,88.8227,89.0061,101512.0
2016-01-06 14:20:00,97.05,97.07,96.89,96.92,108986.0,88.997,89.0153,88.8502,88.8777,108986.0
2016-01-06 14:30:00,96.93,96.96,96.82,96.84,84282.0,88.8869,88.9144,88.786,88.8044,84282.0
2016-01-06 14:40:00,96.83,96.84,96.36,96.38,185124.0,88.7952,88.8044,88.3642,88.3826,185124.0
2016-01-06 14:50:00,96.36,96.43,96.28,96.31,66378.0,88.3642,88.4284,88.2909,88.3184,66378.0
2016-01-06 15:00:00,96.31,96.45,96.25,96.44,81745.0,88.3184,88.4467,88.2633,88.4376,81745.0
2016-01-06 15:10:00,96.44,96.61,96.4,96.6,60359.0,88.4376,88.5935,88.4009,88.5843,60359.0
2016-01-06 15:20:00,96.61,96.77,96.57,96.74,59946.0,88.5935,88.7402,88.5568,88.7127,59946.0
2016-01-06 15:30:00,96.73,96.93,96.73,96.91,111745.0,88.7035,88.8869,88.7035,88.8686,111745.0
2016-01-06 15:40:00,96.9,96.9,96.71,96.78,72222.0,88.8594,88.8594,88.6852,88.7494,72222.0
2016-01-06 15:50:00,96.78,96.9,96.58,96.89,251278.0,88.7494,88.8594,88.566,88.8502,251278.0
2016-01-07 09:30:00,95.09,95.55,95.0,95.52,109350.0,87.1996,87.6214,87.1171,87.5939,109350.0
2016-01-07 09:40:00,95.5,95.62,95.4,95.59,61539.0,87.5756,87.6856,87.4839,87.6581,61539.0
2016-01-07 09:50:00,95.58,95.7,95.44,95.49,48214.0,87.6489,87.759,87.5206,87.5664,48214.0
2016-01-07 10:00:00,95.47,95.54,95.27,95.34,43702.0,87.5481,87.6123,87.3647,87.4289,43702.0
2016-01-07 10:10:00,95.33,95.63,95.24,95.62,45671.0,87.4197,87.6948,87.3371,87.6856,45671.0
2016-01-07 10:20:00,95.62,95.67,95.4,95.59,71087.0,87.6856,87.7315,87.4839,87.6581,71087.0
2016-01-07 10:30:00,95.61,95.93,95.61,95.91,66432.0,87.6764,87.9699,87.6764,87.9516,66432.0
2016-01-07 10:40:00,95.9,95.91,95.75,95.9,39831.0,87.9424,87.9516,87.8048,87.9424,39831.0
2016-01-07 10:50:00,95.91,96.14,95.89,96.05,63707.0,87.9516,88.1625,87.9332,88.0799,63707.0
2016-01-07 11:00:00,96.05,96.13,95.9,95.9,39978.0,88.0799,88.1533,87.9424,87.9424,39978.0
2016-01-07 11:10:00,95.87,95.98,95.78,95.78,62004.0,87.9149,88.0157,87.8323,87.8323,62004.0
2016-01-07 11:20:00,95.79,95.86,95.64,95.71,66905.0,87.8415,87.9057,87.704,87.7681,66905.0
2016-01-07 11:30:00,95.72,95.8,95.68,95.76,32262.0,87.7773,87.8507,87.7406,87.814,32262.0
2016-01-07 11:40:00,95.77,95.86,95.56,95.61,48119.0,87.8232,87.9057,87.6306,87.6764,48119.0
2016-01-07 11:50:00,95.62,95.66,95.55,95.57,81396.0,87.6856,87.7223,87.6214,87.6398,81396.0
2016-01-07 12:00:00,95.55,95.65,95.53,95.59,63245.0,87.6214,87.7131,87.6031,87.6581,63245.0
2016-01-07 12:10:00,95.6,95.72,95.53,95.66,205157.0,87.6673,87.7773,87.6031,87.7223,205157.0
2016-01-07 12:20:00,95.65,95.68,95.5,95.52,50922.0,87.7131,87.7406,87.5756,87.5939,50922.0
2016-01-07 12:30:00,95.52,95.62,95.35,95.39,34278.0,87.5939,87.6856,87.438,87.4747,34278.0
2016-01-07 12:40:00,95.38,95.52,95.38,95.48,63501.0,87.4655,87.5939,87.4655,87.5572,63501.0
2016-01-07 12:50:00,95.48,95.48,95.26,95.29,97458.0,87.5572,87.5572,87.3555,87.383,97458.0
2016-01-07 13:00:00,95.3,95.31,95.01,95.04,39894.0,87.3922,87.4013,87.1262,87.1537,39894.0
2016-01-07 13:10:00,95.02,95.03,94.8,94.81,142540.0,87.1354,87.1446,86.9337,86.9428,142540.0
2016-01-07 13:20:00,94.8,94.91,94.66,94.82,90160.0,86.9337,87.0345,86.8053,86.952,90160.0
2016-01-07 13:30:00,94.82,94.82,94.37,94.51,121363.0,86.952,86.952,86.5393,86.6677,121363.0
2016-01-07 13:40:00,94.43,94.7,94.38,94.7,53052.0,86.5944,86.842,86.5485,86.842,53052.0
2016-01-07 13:50:00,94.7,94.8,94.6,94.61,41940.0,86.842,86.9337,86.7503,86.7594,41940.0
2016-01-07 14:00:00,94.62,94.67,94.46,94.54,37923.0,86.7686,86.8144,86.6219,86.6952,37923.0
2016-01-07 14:10:00,94.54,94.71,94.47,94.69,153612.0,86.6952,86.8511,86.631,86.8328,153612.0
2016-01-07 14:20:00,94.69,94.73,94.44,94.46,64248.0,86.8328,86.8695,86.6035,86.6219,64248.0
2016-01-07 14:30:00,94.43,94.68,94.32,94.68,145405.0,86.5944,86.8236,86.4935,86.8236,145405.0
2016-01-07 14:40:00,94.69,94.97,94.62,94.97,56821.0,86.8328,87.0896,86.7686,87.0896,56821.0
2016-01-07 14:50:00,94.95,95.0,94.65,94.65,150826.0,87.0712,87.1171,86.7961,86.7961,150826.0
2016-01-07 15:00:00,94.65,94.74,94.5,94.74,82901.0,86.7961,86.8786,86.6586,86.8786,82901.0
2016-01-07 15:10:00,94.73,94.84,94.53,94.62,92631.0,86.8695,86.9703,86.6861,86.7686,92631.0
2016-01-07 15:20:00,94.59,94.59,94.28,94.28,156927.0,86.7411,86.7411,86.4568,86.4568,156927.0
2016-01-07 15:30:00,94.28,94.82,94.27,94.75,152189.0,86.4568,86.952,86.4476,86.8878,152189.0
2016-01-07 15:40:00,94.74,94.89,94.55,94.8,111582.0,86.8786,87.0162,86.7044,86.9337,111582.0
2016-01-07 15:50:00,94.78,94.8,94.33,94.42,486152.0,86.9153,86.9337,86.5027,86.5852,486152.0
2016-01-08 09:30:00,95.06,95.33,94.81,95.13,110438.0,87.1721,87.4197,86.9428,87.2363,110438.0
2016-01-08 09:40:00,95.11,95.19,94.92,95.13,135575.0,87.2179,87.2913,87.0437,87.2363,135575.0
2016-01-08 09:50:00,95.1,95.3,95.05,95.3,51833.0,87.2088,87.3922,87.1629,87.3922,51833.0
2016-01-08 10:00:00,95.26,95.27,94.8,94.8,40231.0,87.3555,87.3647,86.9337,86.9337,40231.0
2016-01-08 10:10:00,94.75,94.86,94.66,94.75,81877.0,86.8878,86.9887,86.8053,86.8878,81877.0
2016-01-08 10:20:00,94.76,94.95,94.66,94.87,143688.0,86.897,87.0712,86.8053,86.9979,143688.0
2016-01-08 10:30:00,94.87,94.99,94.68,94.72,63646.0,86.9979,87.1079,86.8236,86.8603,63646.0
2016-01-08 10:40:00,94.71,94.91,94.63,94.88,72425.0,86.8511,87.0345,86.7778,87.007,72425.0
2016-01-08 10:50:00,94.87,94.88,94.6,94.7,155929.0,86.9979,87.007,86.7503,86.842,155929.0
2016-01-08 11:00:00,94.72,94.85,94.62,94.72,82713.0,86.8603,86.9795,86.7686,86.8603,82713.0
2016-01-08 11:10:00,94.7,94.71,94.5,94.5,101384.0,86.842,86.8511,86.6586,86.6586,101384.0
2016-01-08 11:20:00,94.47,94.5,94.24,94.33,60035.0,86.631,86.6586,86.4201,86.5027,60035.0
2016-01-08 11:30:00,94.33,94.34,94.03,94.15,449059.0,86.5027,86.5118,86.2276,86.3376,449059.0
2016-01-08 11:40:00,94.14,94.3,93.98,94.3,91060.0,86.3284,86.4751,86.1817,86.4751,91060.0
2016-01-08 11:50:00,94.29,94.58,94.27,94.52,160558.0,86.466,86.7319,86.4476,86.6769,160558.0
2016-01-08 12:00:00,94.55,94.77,94.49,94.75,44319.0,86.7044,86.9061,86.6494,86.8878,44319.0
2016-01-08 12:10:00,94.74,94.83,94.66,94.81,39954.0,86.8786,86.9612,86.8053,86.9428,39954.0
2016-01-08 12:20:00,94.78,94.94,94.75,94.91,31619.0,86.9153,87.062,86.8878,87.0345,31619.0
2016-01-08 12:30:00,94.87,94.87,94.65,94.65,136286.0,86.9979,86.9979,86.7961,86.7961,136286.0
2016-01-08 12:40:00,94.7,94.8,94.65,94.75,40164.0,86.842,86.9337,86.7961,86.8878,40164.0
2016-01-08 12:50:00,94.73,94.74,94.61,94.68,25399.0,86.8695,86.8786,86.7594,86.8236,25399.0
2016-01-08 13:00:00,94.68,94.78,94.45,94.52,51982.0,86.8236,86.9153,86.6127,86.6769,51982.0
2016-01-08 13:10:00,94.48,94.54,94.42,94.53,39002.0,86.6402,86.6952,86.5852,86.6861,39002.0
2016-01-08 13:20:00,94.5,94.58,94.32,94.42,50009.0,86.6586,86.7319,86.4935,86.5852,50009.0
2016-01-08 13:30:00,94.41,94.69,94.41,94.67,36399.0,86.576,86.8328,86.576,86.8144,36399.0
2016-01-08 13:40:00,94.68,94.71,94.48,94.48,60997.0,86.8236,86.8511,86.6402,86.6402,60997.0
2016-01-08 13:50:00,94.51,94.56,94.4,94.44,82010.0,86.6677,86.7136,86.5669,86.6035,82010.0
2016-01-08 14:00:00,94.45,94.58,94.43,94.5,48671.0,86.6127,86.7319,86.5944,86.6586,48671.0
2016-01-08 14:10:00,94.49,94.5,94.26,94.38,76244.0,86.6494,86.6586,86.4385,86.5485,76244.0
2016-01-08 14:20:00,94.38,94.38,94.13,94.14,79956.0,86.5485,86.5485,86.3193,86.3284,79956.0
2016-01-08 14:30:00,94.11,94.28,94.1,94.15,58600.0,86.3009,86.4568,86.2917,86.3376,58600.0
2016-01-08 14:40:00,94.12,94.44,94.08,94.36,52774.0,86.3101,86.6035,86.2734,86.5302,52774.0
2016-01-08 14:50:00,94.36,94.38,94.13,94.18,95057.0,86.5302,86.5485,86.3193,86.3651,95057.0
2016-01-08 15:00:00,94.15,94.32,94.12,94.23,103306.0,86.3376,86.4935,86.3101,86.411,103306.0
2016-01-08 15:10:00,94.22,94.3,94.08,94.11,92740.0,86.4018,86.4751,86.2734,86.3009,92740.0
2016-01-08 15:20:00,94.1,94.17,93.95,94.0,90329.0,86.2917,86.3559,86.1542,86.2,90329.0
2016-01-08 15:30:00,93.99,93.99,93.75,93.8,78060.0,86.1909,86.1909,85.9708,86.0166,78060.0
2016-01-08 15:40:00,93.77,93.84,93.51,93.52,178910.0,85.9891,86.0533,85.7507,85.7599,178910.0
2016-01-08 15:50:00,93.51,93.62,93.33,93.49,317646.0,85.7507,85.8516,85.5856,85.7324,317646.0
2016-01-11 09:30:00,93.96,94.22,93.83,93.95,72963.0,86.1634,86.4018,86.0441,86.1542,72963.0
2016-01-11 09:40:00,93.93,93.95,93.61,93.61,79797.0,86.1359,86.1542,85.8424,85.8424,79797.0
2016-01-11 09:50:00,93.61,93.62,93.43,93.48,53985.0,85.8424,85.8516,85.6773,85.7232,53985.0
2016-01-11 10:00:00,93.47,93.68,93.45,93.62,45165.0,85.714,85.9066,85.6957,85.8516,45165.0
2016-01-11 10:10:00,93.63,93.76,93.37,93.45,32800.0,85.8607,85.98,85.6223,85.6957,32800.0
2016-01-11 10:20:00,93.49,93.61,93.48,93.6,49101.0,85.7324,85.8424,85.7232,85.8332,49101.0
2016-01-11 10:30:00,93.59,93.84,93.56,93.71,167403.0,85.8241,86.0533,85.7966,85.9341,167403.0
2016-01-11 10:40:00,93.74,93.8,93.45,93.52,67305.0,85.9616,86.0166,85.6957,85.7599,67305.0
2016-01-11 10:50:00,93.53,93.55,93.17,93.23,95155.0,85.769,85.7874,85.4389,85.4939,95155.0
2016-01-11 11:00:00,93.2,93.25,93.01,93.07,135235.0,85.4664,85.5123,85.2922,85.3472,135235.0
2016-01-11 11:10:00,93.15,93.37,93.12,93.29,119738.0,85.4206,85.6223,85.3931,85.549,119738.0
2016-01-11 11:20:00,93.26,93.3,93.12,93.21,37251.0,85.5214,85.5581,85.3931,85.4756,37251.0
2016-01-11 11:30:00,93.19,93.37,93.03,93.31,44099.0,85.4573,85.6223,85.3105,85.5673,44099.0
2016-01-11 11:40:00,93.32,93.57,93.32,93.54,69546.0,85.5765,85.8057,85.5765,85.7782,69546.0
2016-01-11 11:50:00,93.52,93.7,93.48,93.54,104396.0,85.7599,85.9249,85.7232,85.7782,104396.0
2016-01-11 12:00:00,93.54,93.57,93.45,93.46,63023.0,85.7782,85.8057,85.6957,85.7049,63023.0
2016-01-11 12:10:00,93.46,93.53,93.23,93.27,81759.0,85.7049,85.769,85.4939,85.5306,81759.0
2016-01-11 12:20:00,93.29,93.3,93.08,93.12,635337.0,85.549,85.5581,85.3564,85.3931,635337.0
2016-01-11 12:30:00,93.11,93.3,93.11,93.15,87694.0,85.3839,85.5581,85.3839,85.4206,87694.0
2016-01-11 12:40:00,93.13,93.24,93.05,93.16,49445.0,85.4022,85.5031,85.3289,85.4297,49445.0
2016-01-11 12:50:00,93.16,93.21,93.02,93.14,98938.0,85.4297,85.4756,85.3014,85.4114,98938.0
2016-01-11 13:00:00,93.16,93.26,93.09,93.09,73172.0,85.4297,85.5214,85.3656,85.3656,73172.0
2016-01-11 13:10:00,93.09,93.13,92.86,93.0,87823.0,85.3656,85.4022,85.1546,85.283,87823.0
2016-01-11 13:20:00,93.01,93.03,92.76,92.79,103021.0,85.2922,85.3105,85.0629,85.0904,103021.0
2016-01-11 13:30:00,92.78,92.88,92.63,92.7,142774.0,85.0813,85.173,84.9437,85.0079,142774.0
2016-01-11 13:40:00,92.71,92.72,92.41,92.42,100435.0,85.0171,85.0263,84.742,84.7511,100435.0
2016-01-11 13:50:00,92.44,92.61,92.36,92.54,103178.0,84.7695,84.9254,84.6961,84.8612,103178.0
2016-01-11 14:00:00,92.55,92.83,92.46,92.82,151968.0,84.8704,85.1271,84.7878,85.118,151968.0
2016-01-11 14:10:00,92.84,93.05,92.79,92.98,215410.0,85.1363,85.3289,85.0904,85.2647,215410.0
2016-01-11 14:20:00,93.0,93.16,92.87,93.1,192925.0,85.283,85.4297,85.1638,85.3747,192925.0
2016-01-11 14:30:00,93.12,93.19,92.98,93.15,79519.0,85.3931,85.4573,85.2647,85.4206,79519.0
2016-01-11 14:40:00,93.13,93.24,93.04,93.05,232744.0,85.4022,85.5031,85.3197,85.3289,232744.0
2016-01-11 14:50:00,93.04,93.06,92.88,92.95,62882.0,85.3197,85.338,85.173,85.2372,62882.0
2016-01-11 15:00:00,92.96,93.05,92.76,92.86,305662.0,85.2463,85.3289,85.0629,85.1546,305662.0
2016-01-11 15:10:00,92.82,92.84,92.61,92.75,104505.0,85.118,85.1363,84.9254,85.0538,104505.0
2016-01-11 15:20:00,92.73,93.49,92.71,93.44,162200.0,85.0354,85.7324,85.0171,85.6865,162200.0
2016-01-11 15:30:00,93.46,93.85,93.43,93.74,225923.0,85.7049,86.0625,85.6773,85.9616,225923.0
2016-01-11 15:40:00,93.73,93.88,93.54,93.6,102246.0,85.9524,86.09,85.7782,85.8332,102246.0
2016-01-11 15:50:00,93.61,93.78,93.53,93.54,190321.0,85.8424,85.9983,85.769,85.7782,190321.0
2016-01-12 09:30:00,94.29,94.7,94.26,94.67,59890.0,86.466,86.842,86.4385,86.8144,59890.0
2016-01-12 09:40:00,94.7,94.89,94.68,94.78,57720.0,86.842,87.0162,86.8236,86.9153,57720.0
2016-01-12 09:50:00,94.82,94.86,94.58,94.62,38910.0,86.952,86.9887,86.7319,86.7686,38910.0
2016-01-12 10:00:00,94.61,94.71,94.39,94.4,76668.0,86.7594,86.8511,86.5577,86.5669,76668.0
2016-01-12 10:10:00,94.41,94.56,94.26,94.42,43675.0,86.576,86.7136,86.4385,86.5852,43675.0
2016-01-12 10:20:00,94.41,94.43,94.18,94.27,46527.0,86.576,86.5944,86.3651,86.4476,46527.0
2016-01-12 10:30:00,94.25,94.56,94.24,94.38,81157.0,86.4293,86.7136,86.4201,86.5485,81157.0
2016-01-12 10:40:00,94.38,94.44,94.05,94.05,69212.0,86.5485,86.6035,86.2459,86.2459,69212.0
2016-01-12 10:50:00,94.06,94.28,94.04,94.23,69800.0,86.2551,86.4568,86.2367,86.411,69800.0
2016-01-12 11:00:00,94.23,94.28,94.08,94.11,46000.0,86.411,86.4568,86.2734,86.3009,46000.0
2016-01-12 11:10:00,94.1,94.1,93.89,94.05,138659.0,86.2917,86.2917,86.0992,86.2459,138659.0
2016-01-12 11:20:00,94.05,94.08,93.85,93.94,59155.0,86.2459,86.2734,86.0625,86.145,59155.0
2016-01-12 11:30:00,93.92,93.92,93.63,93.69,75659.0,86.1267,86.1267,85.8607,85.9158,75659.0
2016-01-12 11:40:00,93.68,93.97,93.68,93.97,54816.0,85.9066,86.1725,85.9066,86.1725,54816.0
2016-01-12 11:50:00,93.97,94.06,93.93,94.01,75526.0,86.1725,86.2551,86.1359,86.2092,75526.0
2016-01-12 12:00:00,94.0,94.18,93.97,94.1,52821.0,86.2,86.3651,86.1725,86.2917,52821.0
2016-01-12 12:10:00,94.09,94.09,93.79,93.8,60028.0,86.2826,86.2826,86.0075,86.0166,60028.0
2016-01-12 12:20:00,93.81,93.9,93.7,93.81,42888.0,86.0258,86.1083,85.9249,86.0258,42888.0
2016-01-12 12:30:00,93.76,93.88,93.56,93.68,67170.0,85.98,86.09,85.7966,85.9066,67170.0
2016-01-12 12:40:00,93.63,93.73,93.47,93.72,65249.0,85.8607,85.9524,85.714,85.9433,65249.0
2016-01-12 12:50:00,93.71,93.78,93.59,93.63,32830.0,85.9341,85.9983,85.8241,85.8607,32830.0
2016-01-12 13:00:00,93.62,93.86,93.62,93.77,73046.0,85.8516,86.0717,85.8516,85.9891,73046.0
2016-01-12 13:10:00,93.76,93.93,93.72,93.83,59646.0,85.98,86.1359,85.9433,86.0441,59646.0
2016-01-12 13:20:00,93.82,93.83,93.58,93.6,102678.0,86.035,86.0441,85.8149,85.8332,102678.0
2016-01-12 13:30:00,93.59,93.74,93.52,93.65,91525.0,85.8241,85.9616,85.7599,85.8791,91525.0
2016-01-12 13:40:00,93.65,93.85,93.6,93.83,51557.0,85.8791,86.0625,85.8332,86.0441,51557.0
2016-01-12 13:50:00,93.85,93.94,93.61,93.61,31465.0,86.0625,86.145,85.8424,85.8424,31465.0
2016-01-12 14:00:00,93.62,93.65,93.31,93.39,88818.0,85.8516,85.8791,85.5673,85.6407,88818.0
2016-01-12 14:10:00,93.38,93.51,93.26,93.29,79268.0,85.6315,85.7507,85.5214,85.549,79268.0
2016-01-12 14:20:00,93.24,93.64,93.22,93.58,81761.0,85.5031,85.8699,85.4848,85.8149,81761.0
2016-01-12 14:30:00,93.53,93.99,93.53,93.94,151085.0,85.769,86.1909,85.769,86.145,151085.0
2016-01-12 14:40:00,93.95,93.96,93.73,93.77,56753.0,86.1542,86.1634,85.9524,85.9891,56753.0
2016-01-12 14:50:00,93.78,94.13,93.72,94.08,85086.0,85.9983,86.3193,85.9433,86.2734,85086.0
2016-01-12 15:00:00,94.08,94.12,93.8,93.81,106042.0,86.2734,86.3101,86.0166,86.0258,106042.0
2016-01-12 15:10:00,93.82,94.18,93.82,94.18,161956.0,86.035,86.3651,86.035,86.3651,161956.0
2016-01-12 15:20:00,94.19,94.45,94.16,94.31,185677.0,86.3743,86.6127,86.3468,86.4843,185677.0
2016-01-12 15:30:00,94.28,94.44,94.19,94.27,79733.0,86.4568,86.6035,86.3743,86.4476,79733.0
2016-01-12 15:40:00,94.26,94.61,94.23,94.52,95529.0,86.4385,86.7594,86.411,86.6769,95529.0
2016-01-12 15:50:00,94.51,94.55,94.4,94.44,189074.0,86.6677,86.7044,86.5669,86.6035,189074.0
2016-01-13 09:30:00,94.75,94.82,94.59,94.82,68925.0,86.8878,86.952,86.7411,86.952,68925.0
2016-01-13 09:40:00,94.84,94.84,94.52,94.56,19683.0,86.9703,86.9703,86.6769,86.7136,19683.0
2016-01-13 09:50:00,94.56,94.59,94.35,94.44,39702.0,86.7136,86.7411,86.521,86.6035,39702.0
2016-01-13 10:00:00,94.46,94.57,94.3,94.53,108576.0,86.6219,86.7227,86.4751,86.6861,108576.0
2016-01-13 10:10:00,94.52,94.53,94.19,94.23,41997.0,86.6769,86.6861,86.3743,86.411,41997.0
2016-01-13 10:20:00,94.24,94.37,94.22,94.34,46358.0,86.4201,86.5393,86.4018,86.5118,46358.0
2016-01-13 10:30:00,94.31,94.31,93.96,93.97,111644.0,86.4843,86.4843,86.1634,86.1725,111644.0
2016-01-13 10:40:00,93.96,94.22,93.95,94.15,74917.0,86.1634,86.4018,86.1542,86.3376,74917.0
2016-01-13 10:50:00,94.16,94.25,94.04,94.23,51431.0,86.3468,86.4293,86.2367,86.411,51431.0
2016-01-13 11:00:00,94.2,94.2,93.9,93.91,73719.0,86.3834,86.3834,86.1083,86.1175,73719.0
2016-01-13 11:10:00,93.9,94.39,93.9,94.37,32290.0,86.1083,86.5577,86.1083,86.5393,32290.0
2016-01-13 11:20:00,94.36,94.38,94.08,94.15,44630.0,86.5302,86.5485,86.2734,86.3376,44630.0
2016-01-13 11:30:00,94.14,94.33,94.07,94.15,86291.0,86.3284,86.5027,86.2642,86.3376,86291.0
2016-01-13 11:40:00,94.14,94.15,93.86,93.87,77946.0,86.3284,86.3376,86.0717,86.0808,77946.0
2016-01-13 11:50:00,93.86,93.96,93.65,93.69,69417.0,86.0717,86.1634,85.8791,85.9158,69417.0
2016-01-13 12:00:00,93.71,93.79,93.62,93.67,41544.0,85.9341,86.0075,85.8516,85.8974,41544.0
2016-01-13 12:10:00,93.65,93.83,93.6,93.68,90445.0,85.8791,86.0441,85.8332,85.9066,90445.0
2016-01-13 12:20:00,93.68,93.8,93.61,93.74,42815.0,85.9066,86.0166,85.8424,85.9616,42815.0
2016-01-13 12:30:00,93.73,93.73,93.48,93.49,49227.0,85.9524,85.9524,85.7232,85.7324,49227.0
2016-01-13 12:40:00,93.46,93.54,93.41,93.46,37043.0,85.7049,85.7782,85.659,85.7049,37043.0
2016-01-13 12:50:00,93.46,93.46,93.26,93.31,53036.0,85.7049,85.7049,85.5214,85.5673,53036.0
2016-01-13 13:00:00,93.28,93.38,93.2,93.36,56677.0,85.5398,85.6315,85.4664,85.6131,56677.0
2016-01-13 13:10:00,93.36,93.43,93.25,93.26,44905.0,85.6131,85.6773,85.5123,85.5214,44905.0
2016-01-13 13:20:00,93.25,93.28,93.06,93.06,48902.0,85.5123,85.5398,85.338,85.338,48902.0
2016-01-13 13:30:00,93.05,93.14,92.86,92.86,55728.0,85.3289,85.4114,85.1546,85.1546,55728.0
2016-01-13 13:40:00,92.85,92.91,92.59,92.61,58445.0,85.1455,85.2005,84.907,84.9254,58445.0
2016-01-13 13:50:00,92.62,92.8,92.48,92.51,66009.0,84.9346,85.0996,84.8062,84.8337,66009.0
2016-01-13 14:00:00,92.51,92.66,92.35,92.52,112002.0,84.8337,84.9712,84.687,84.8429,112002.0
2016-01-13 14:10:00,92.51,92.6,92.25,92.36,136949.0,84.8337,84.9162,84.5953,84.6961,136949.0
2016-01-13 14:20:00,92.34,92.42,92.17,92.38,87899.0,84.6778,84.7511,84.5219,84.7145,87899.0
2016-01-13 14:30:00,92.37,92.38,91.71,91.99,124064.0,84.7053,84.7145,84.1001,84.3568,124064.0
2016-01-13 14:40:00,91.96,91.96,91.51,91.8,85763.0,84.3293,84.3293,83.9167,84.1826,85763.0
2016-01-13 14:50:00,91.82,92.12,91.81,92.02,204949.0,84.2009,84.476,84.1918,84.3843,204949.0
2016-01-13 15:00:00,92.03,92.19,91.94,92.02,145603.0,84.3935,84.5402,84.311,84.3843,145603.0
2016-01-13 15:10:00,92.02,92.25,91.81,92.19,354734.0,84.3843,84.5953,84.1918,84.5402,354734.0
2016-01-13 15:20:00,92.18,92.41,92.06,92.17,476542.0,84.5311,84.742,84.421,84.5219,476542.0
2016-01-13 15:30:00,92.13,92.27,91.88,92.02,149396.0,84.4852,84.6136,84.256,84.3843,149396.0
2016-01-13 15:40:00,92.04,92.17,91.63,91.65,165343.0,84.4027,84.5219,84.0267,84.045,165343.0
2016-01-13 15:50:00,91.63,91.82,91.52,91.66,123389.0,84.0267,84.2009,83.9258,84.0542,123389.0
2016-01-14 09:30:00,91.96,91.99,91.54,91.55,107221.0,84.3293,84.3568,83.9442,83.9533,107221.0
2016-01-14 09:40:00,91.57,91.7,91.41,91.53,110785.0,83.9717,84.0909,83.825,83.935,110785.0
2016-01-14 09:50:00,91.55,91.55,90.81,90.91,134072.0,83.9533,83.9533,83.2747,83.3664,134072.0
2016-01-14 10:00:00,90.92,91.14,90.74,90.98,100828.0,83.3756,83.5774,83.2106,83.4306,100828.0
2016-01-14 10:10:00,90.95,91.66,90.89,91.65,138203.0,83.4031,84.0542,83.3481,84.045,138203.0
2016-01-14 10:20:00,91.68,92.12,91.62,92.12,124635.0,84.0726,84.476,84.0175,84.476,124635.0
2016-01-14 10:30:00,92.08,92.72,92.0,92.52,162875.0,84.4394,85.0263,84.366,84.8429,162875.0
2016-01-14 10:40:00,92.55,92.71,92.37,92.71,331651.0,84.8704,85.0171,84.7053,85.0171,331651.0
2016-01-14 10:50:00,92.69,92.77,92.36,92.36,99384.0,84.9987,85.0721,84.6961,84.6961,99384.0
2016-01-14 11:00:00,92.38,92.5,92.24,92.31,109141.0,84.7145,84.8245,84.5861,84.6503,109141.0
2016-01-14 11:10:00,92.3,92.5,92.18,92.18,60896.0,84.6411,84.8245,84.5311,84.5311,60896.0
2016-01-14 11:20:00,92.17,92.21,91.99,92.16,72134.0,84.5219,84.5586,84.3568,84.5127,72134.0
2016-01-14 11:30:00,92.17,92.25,91.96,92.09,61069.0,84.5219,84.5953,84.3293,84.4485,61069.0
2016-01-14 11:40:00,92.07,92.41,92.07,92.33,43762.0,84.4302,84.742,84.4302,84.6686,43762.0
2016-01-14 11:50:00,92.36,92.47,92.22,92.43,40032.0,84.6961,84.797,84.5677,84.7603,40032.0
2016-01-14 12:00:00,92.47,92.64,92.38,92.41,54260.0,84.797,84.9529,84.7145,84.742,54260.0
2016-01-14 12:10:00,92.38,92.5,92.25,92.48,38893.0,84.7145,84.8245,84.5953,84.8062,38893.0
2016-01-14 12:20:00,92.5,92.61,92.34,92.5,29401.0,84.8245,84.9254,84.6778,84.8245,29401.0
2016-01-14 12:30:00,92.56,92.76,92.49,92.75,75363.0,84.8795,85.0629,84.8153,85.0538,75363.0
2016-01-14 12:40:00,92.76,92.88,92.65,92.78,70348.0,85.0629,85.173,84.9621,85.0813,70348.0
2016-01-14 12:50:00,92.73,92.81,92.59,92.59,114461.0,85.0354,85.1088,84.907,84.907,114461.0
2016-01-14 13:00:00,92.59,92.96,92.54,92.96,51219.0,84.907,85.2463,84.8612,85.2463,51219.0
2016-01-14 13:10:00,92.95,93.03,92.88,92.99,58076.0,85.2372,85.3105,85.173,85.2739,58076.0
2016-01-14 13:20:00,93.02,93.19,93.02,93.17,45686.0,85.3014,85.4573,85.3014,85.4389,45686.0
2016-01-14 13:30:00,93.18,93.27,93.07,93.09,50070.0,85.4481,85.5306,85.3472,85.3656,50070.0
2016-01-14 13:40:00,93.11,93.13,92.94,93.03,57042.0,85.3839,85.4022,85.228,85.3105,57042.0
2016-01-14 13:50:00,93.03,93.26,93.0,93.23,48474.0,85.3105,85.5214,85.283,85.4939,48474.0
2016-01-14 14:00:00,93.24,93.29,93.02,93.09,351681.0,85.5031,85.549,85.3014,85.3656,351681.0
2016-01-14 14:10:00,93.1,93.33,93.02,93.13,120825.0,85.3747,85.5856,85.3014,85.4022,120825.0
2016-01-14 14:20:00,93.11,93.23,93.07,93.23,97970.0,85.3839,85.4939,85.3472,85.4939,97970.0
2016-01-14 14:30:00,93.21,93.35,93.2,93.23,57089.0,85.4756,85.604,85.4664,85.4939,57089.0
2016-01-14 14:40:00,93.23,93.43,93.23,93.38,44060.0,85.4939,85.6773,85.4939,85.6315,44060.0
2016-01-14 14:50:00,93.4,93.64,93.39,93.61,65285.0,85.6498,85.8699,85.6407,85.8424,65285.0
2016-01-14 15:00:00,93.61,93.7,93.53,93.65,166765.0,85.8424,85.9249,85.769,85.8791,166765.0
2016-01-14 15:10:00,93.66,93.76,93.62,93.66,133676.0,85.8883,85.98,85.8516,85.8883,133676.0
2016-01-14 15:20:00,93.66,93.67,93.46,93.46,213130.0,85.8883,85.8974,85.7049,85.7049,213130.0
2016-01-14 15:30:00,93.47,93.48,93.02,93.11,80091.0,85.714,85.7232,85.3014,85.3839,80091.0
2016-01-14 15:40:00,93.11,93.35,93.05,93.14,114524.0,85.3839,85.604,85.3289,85.4114,114524.0
2016-01-14 15:50:00,93.16,93.27,92.96,93.07,222467.0,85.4297,85.5306,85.2463,85.3472,222467.0
2016-01-15 09:30:00,90.57,91.25,90.52,91.09,77432.0,83.0547,83.6782,83.0088,83.5315,77432.0
2016-01-15 09:40:00,91.11,91.55,90.93,91.5,102494.0,83.5498,83.9533,83.3848,83.9075,102494.0
2016-01-15 09:50:00,91.51,91.52,90.99,91.02,70580.0,83.9167,83.9258,83.4398,83.4673,70580.0
2016-01-15 10:00:00,91.01,91.26,90.76,91.19,143327.0,83.4581,83.6874,83.2289,83.6232,143327.0
2016-01-15 10:10:00,91.19,91.36,90.93,91.24,83024.0,83.6232,83.7791,83.3848,83.6691,83024.0
2016-01-15 10:20:00,91.24,91.55,91.19,91.36,78362.0,83.6691,83.9533,83.6232,83.7791,78362.0
2016-01-15 10:30:00,91.33,91.68,91.32,91.56,114561.0,83.7516,84.0726,83.7424,83.9625,114561.0
2016-01-15 10:40:00,91.6,91.6,91.31,91.47,77763.0,83.9992,83.9992,83.7333,83.88,77763.0
2016-01-15 10:50:00,91.5,91.5,91.02,91.09,46155.0,83.9075,83.9075,83.4673,83.5315,46155.0
2016-01-15 11:00:00,91.07,91.17,90.96,91.0,137674.0,83.5132,83.6049,83.4123,83.449,137674.0
2016-01-15 11:10:00,91.01,91.17,90.87,91.0,52294.0,83.4581,83.6049,83.3298,83.449,52294.0
2016-01-15 11:20:00,90.96,91.21,90.94,91.17,122409.0,83.4123,83.6416,83.394,83.6049,122409.0
2016-01-15 11:30:00,91.14,91.29,91.04,91.05,114469.0,83.5774,83.7149,83.4857,83.4948,114469.0
2016-01-15 11:40:00,91.03,91.17,90.93,91.0,221729.0,83.4765,83.6049,83.3848,83.449,221729.0
2016-01-15 11:50:00,91.01,91.08,90.79,90.92,226961.0,83.4581,83.5223,83.2564,83.3756,226961.0
2016-01-15 12:00:00,90.9,90.93,90.72,90.87,124949.0,83.3573,83.3848,83.1922,83.3298,124949.0
2016-01-15 12:10:00,90.87,90.95,90.52,90.52,277854.0,83.3298,83.4031,83.0088,83.0088,277854.0
2016-01-15 12:20:00,90.51,90.58,90.28,90.41,137587.0,82.9996,83.0638,82.7887,82.9079,137587.0
2016-01-15 12:30:00,90.39,90.39,90.05,90.11,199755.0,82.8896,82.8896,82.5778,82.6328,199755.0
2016-01-15 12:40:00,90.1,90.58,90.07,90.49,66360.0,82.6237,83.0638,82.5961,82.9813,66360.0
2016-01-15 12:50:00,90.48,90.69,90.44,90.65,49574.0,82.9721,83.1647,82.9354,83.128,49574.0
2016-01-15 13:00:00,90.64,90.74,90.43,90.47,157516.0,83.1188,83.2106,82.9263,82.963,157516.0
2016-01-15 13:10:00,90.49,90.87,90.49,90.86,99840.0,82.9813,83.3298,82.9813,83.3206,99840.0
2016-01-15 13:20:00,90.89,90.91,90.65,90.68,88119.0,83.3481,83.3664,83.128,83.1555,88119.0
2016-01-15 13:30:00,90.65,90.69,90.5,90.56,27302.0,83.128,83.1647,82.9905,83.0455,27302.0
2016-01-15 13:40:00,90.56,91.03,90.56,90.86,39883.0,83.0455,83.4765,83.0455,83.3206,39883.0
2016-01-15 13:50:00,90.82,91.1,90.8,90.93,238077.0,83.2839,83.5407,83.2656,83.3848,238077.0
2016-01-15 14:00:00,90.93,90.95,90.75,90.95,79122.0,83.3848,83.4031,83.2197,83.4031,79122.0
2016-01-15 14:10:00,90.97,91.07,90.85,90.94,84871.0,83.4215,83.5132,83.3114,83.394,84871.0
2016-01-15 14:20:00,90.93,90.95,90.6,90.6,58779.0,83.3848,83.4031,83.0822,83.0822,58779.0
2016-01-15 14:30:00,90.61,90.76,90.51,90.75,137133.0,83.0913,83.2289,82.9996,83.2197,137133.0
2016-01-15 14:40:00,90.75,90.98,90.75,90.96,107572.0,83.2197,83.4306,83.2197,83.4123,107572.0
2016-01-15 14:50:00,90.97,91.42,90.9,91.39,103371.0,83.4215,83.8341,83.3573,83.8066,103371.0
2016-01-15 15:00:00,91.39,91.49,91.2,91.27,133827.0,83.8066,83.8983,83.6324,83.6966,133827.0
2016-01-15 15:10:00,91.26,91.3,90.81,90.89,97851.0,83.6874,83.7241,83.2747,83.3481,97851.0
2016-01-15 15:20:00,90.89,91.29,90.85,91.24,96734.0,83.3481,83.7149,83.3114,83.6691,96734.0
2016-01-15 15:30:00,91.23,91.32,91.02,91.12,189718.0,83.6599,83.7424,83.4673,83.559,189718.0
2016-01-15 15:40:00,91.08,91.27,90.99,91.26,90589.0,83.5223,83.6966,83.4398,83.6874,90589.0
2016-01-15 15:50:00,91.25,91.27,91.08,91.2,123055.0,83.6782,83.6966,83.5223,83.6324,123055.0
2016-01-19 09:30:00,92.29,92.37,92.01,92.11,226898.0,84.6319,84.7053,84.3752,84.4669,226898.0
2016-01-19 09:40:00,92.07,92.11,91.69,91.74,50110.0,84.4302,84.4669,84.0817,84.1276,50110.0
2016-01-19 09:50:00,91.73,91.82,91.52,91.82,50377.0,84.1184,84.2009,83.9258,84.2009,50377.0
2016-01-19 10:00:00,91.81,92.06,91.73,91.86,64947.0,84.1918,84.421,84.1184,84.2376,64947.0
2016-01-19 10:10:00,91.83,92.07,91.77,92.0,43602.0,84.2101,84.4302,84.1551,84.366,43602.0
2016-01-19 10:20:00,92.0,92.27,91.98,92.27,201775.0,84.366,84.6136,84.3477,84.6136,201775.0
2016-01-19 10:30:00,92.25,92.34,92.03,92.03,80651.0,84.5953,84.6778,84.3935,84.3935,80651.0
2016-01-19 10:40:00,92.0,92.14,91.93,92.14,50071.0,84.366,84.4944,84.3018,84.4944,50071.0
2016-01-19 10:50:00,92.14,92.19,91.75,91.75,51591.0,84.4944,84.5402,84.1367,84.1367,51591.0
2016-01-19 11:00:00,91.74,91.92,91.7,91.84,50383.0,84.1276,84.2926,84.0909,84.2193,50383.0
2016-01-19 11:10:00,91.83,91.83,91.47,91.47,96629.0,84.2101,84.2101,83.88,83.88,96629.0
2016-01-19 11:20:00,91.48,91.78,91.41,91.77,153734.0,83.8891,84.1643,83.825,84.1551,153734.0
2016-01-19 11:30:00,91.82,91.93,91.72,91.93,75103.0,84.2009,84.3018,84.1092,84.3018,75103.0
2016-01-19 11:40:00,91.93,92.01,91.81,91.82,45893.0,84.3018,84.3752,84.1918,84.2009,45893.0
2016-01-19 11:50:00,91.8,91.94,91.74,91.75,161063.0,84.1826,84.311,84.1276,84.1367,161063.0
2016-01-19 12:00:00,91.75,91.79,91.5,91.5,58583.0,84.1367,84.1734,83.9075,83.9075,58583.0
2016-01-19 12:10:00,91.5,91.69,91.39,91.43,50528.0,83.9075,84.0817,83.8066,83.8433,50528.0
2016-01-19 12:20:00,91.41,91.51,91.27,91.49,74257.0,83.825,83.9167,83.6966,83.8983,74257.0
2016-01-19 12:30:00,91.48,91.67,91.46,91.52,84824.0,83.8891,84.0634,83.8708,83.9258,84824.0
2016-01-19 12:40:00,91.55,91.6,91.28,91.3,453264.0,83.9533,83.9992,83.7057,83.7241,453264.0
2016-01-19 12:50:00,91.31,91.46,91.31,91.43,38788.0,83.7333,83.8708,83.7333,83.8433,38788.0
2016-01-19 13:00:00,91.47,91.56,91.33,91.5,94267.0,83.88,83.9625,83.7516,83.9075,94267.0
2016-01-19 13:10:00,91.5,91.58,91.36,91.56,59196.0,83.9075,83.9809,83.7791,83.9625,59196.0
2016-01-19 13:20:00,91.57,91.63,91.29,91.32,33785.0,83.9717,84.0267,83.7149,83.7424,33785.0
2016-01-19 13:30:00,91.31,91.47,91.21,91.46,46132.0,83.7333,83.88,83.6416,83.8708,46132.0
2016-01-19 13:40:00,91.45,91.46,91.21,91.38,65847.0,83.8616,83.8708,83.6416,83.7974,65847.0
2016-01-19 13:50:00,91.38,91.39,91.16,91.24,47403.0,83.7974,83.8066,83.5957,83.6691,47403.0
2016-01-19 14:00:00,91.24,91.27,90.9,90.9,73596.0,83.6691,83.6966,83.3573,83.3573,73596.0
2016-01-19 14:10:00,90.88,90.9,90.62,90.72,49874.0,83.3389,83.3573,83.1005,83.1922,49874.0
2016-01-19 14:20:00,90.74,90.88,90.57,90.88,78762.0,83.2106,83.3389,83.0547,83.3389,78762.0
2016-01-19 14:30:00,90.87,90.93,90.77,90.89,80304.0,83.3298,83.3848,83.2381,83.3481,80304.0
2016-01-19 14:40:00,90.91,90.93,90.46,90.51,49728.0,83.3664,83.3848,82.9538,82.9996,49728.0
2016-01-19 14:50:00,90.5,90.75,90.45,90.69,243215.0,82.9905,83.2197,82.9446,83.1647,243215.0
2016-01-19 15:00:00,90.61,91.02,90.61,90.95,369926.0,83.0913,83.4673,83.0913,83.4031,369926.0
2016-01-19 15:10:00,90.96,91.0,90.74,90.83,109042.0,83.4123,83.449,83.2106,83.2931,109042.0
2016-01-19 15:20:00,90.83,91.36,90.79,91.36,141997.0,83.2931,83.7791,83.2564,83.7791,141997.0
2016-01-19 15:30:00,91.35,91.48,91.23,91.31,147761.0,83.7699,83.8891,83.6599,83.7333,147761.0
2016-01-19 15:40:00,91.3,91.69,91.22,91.68,148199.0,83.7241,84.0817,83.6507,84.0726,148199.0
2016-01-19 15:50:00,91.69,91.71,91.3,91.3,138352.0,84.0817,84.1001,83.7241,83.7241,138352.0
2016-01-20 09:30:00,90.0,90.32,89.76,89.93,120414.0,82.532,82.8254,82.3119,82.4678,120414.0
2016-01-20 09:40:00,89.9,90.12,89.72,89.97,55771.0,82.4403,82.642,82.2752,82.5044,55771.0
2016-01-20 09:50:00,89.94,90.0,89.38,89.43,104364.0,82.4769,82.532,81.9634,82.0093,104364.0
2016-01-20 10:00:00,89.5,89.65,89.25,89.59,58679.0,82.0734,82.211,81.8442,82.156,58679.0
2016-01-20 10:10:00,89.56,89.6,89.27,89.36,193210.0,82.1285,82.1651,81.8625,81.9451,193210.0
2016-01-20 10:20:00,89.34,89.55,89.24,89.35,99631.0,81.9267,82.1193,81.835,81.9359,99631.0
2016-01-20 10:30:00,89.34,89.37,88.79,88.83,113143.0,81.9267,81.9542,81.4224,81.459,113143.0
2016-01-20 10:40:00,88.84,89.06,88.75,88.93,107972.0,81.4682,81.67,81.3857,81.5507,107972.0
2016-01-20 10:50:00,88.91,88.97,88.55,88.55,140743.0,81.5324,81.5874,81.2023,81.2023,140743.0
2016-01-20 11:00:00,88.57,88.85,88.57,88.72,144685.0,81.2206,81.4774,81.2206,81.3582,144685.0
2016-01-20 11:10:00,88.71,89.15,88.69,89.09,155844.0,81.349,81.7525,81.3307,81.6975,155844.0
2016-01-20 11:20:00,89.09,89.16,88.89,89.0,78944.0,81.6975,81.7617,81.5141,81.6149,78944.0
2016-01-20 11:30:00,89.0,89.32,89.0,89.15,80075.0,81.6149,81.9084,81.6149,81.7525,80075.0
2016-01-20 11:40:00,89.14,89.18,88.9,88.91,85528.0,81.7433,81.78,81.5232,81.5324,85528.0
2016-01-20 11:50:00,88.89,88.9,88.66,88.83,56233.0,81.5141,81.5232,81.3031,81.459,56233.0
2016-01-20 12:00:00,88.79,88.96,88.55,88.62,96602.0,81.4224,81.5783,81.2023,81.2665,96602.0
2016-01-20 12:10:00,88.6,88.72,88.51,88.58,70015.0,81.2481,81.3582,81.1656,81.2298,70015.0
2016-01-20 12:20:00,88.57,88.6,88.07,88.18,94243.0,81.2206,81.2481,80.7621,80.863,94243.0
2016-01-20 12:30:00,88.18,88.4,88.17,88.25,145869.0,80.863,81.0647,80.8538,80.9272,145869.0
2016-01-20 12:40:00,88.25,88.34,88.09,88.22,65039.0,80.9272,81.0097,80.7804,80.8997,65039.0
2016-01-20 12:50:00,88.21,88.92,88.14,88.91,162786.0,80.8905,81.5416,80.8263,81.5324,162786.0
2016-01-20 13:00:00,88.95,89.12,88.82,88.92,105185.0,81.5691,81.725,81.4499,81.5416,105185.0
2016-01-20 13:10:00,88.93,88.96,88.57,88.6,89096.0,81.5507,81.5783,81.2206,81.2481,89096.0
2016-01-20 13:20:00,88.61,89.0,88.53,88.9,92069.0,81.2573,81.6149,81.1839,81.5232,92069.0
2016-01-20 13:30:00,88.89,89.41,88.88,89.38,75084.0,81.5141,81.9909,81.5049,81.9634,75084.0
2016-01-20 13:40:00,89.39,89.92,89.38,89.89,132135.0,81.9726,82.4586,81.9634,82.4311,132135.0
2016-01-20 13:50:00,89.85,90.05,89.81,89.91,132421.0,82.3944,82.5778,82.3577,82.4494,132421.0
2016-01-20 14:00:00,89.91,89.93,89.58,89.84,84209.0,82.4494,82.4678,82.1468,82.3852,84209.0
2016-01-20 14:10:00,89.88,90.19,89.87,90.05,244059.0,82.4219,82.7062,82.4127,82.5778,244059.0
2016-01-20 14:20:00,90.06,90.22,89.79,89.84,107597.0,82.587,82.7337,82.3394,82.3852,107597.0
2016-01-20 14:30:00,89.83,89.96,89.58,89.96,190846.0,82.3761,82.4953,82.1468,82.4953,190846.0
2016-01-20 14:40:00,89.95,90.04,89.74,89.93,84202.0,82.4861,82.5686,82.2935,82.4678,84202.0
2016-01-20 14:50:00,89.94,90.33,89.92,90.12,124201.0,82.4769,82.8346,82.4586,82.642,124201.0
2016-01-20 15:00:00,90.11,90.59,90.01,90.55,126180.0,82.6328,83.073,82.5411,83.0363,126180.0
2016-01-20 15:10:00,90.56,91.32,90.49,91.19,163837.0,83.0455,83.7424,82.9813,83.6232,163837.0
2016-01-20 15:20:00,91.18,91.61,91.1,91.56,116472.0,83.614,84.0084,83.5407,83.9625,116472.0
2016-01-20 15:30:00,91.55,91.6,91.14,91.34,224270.0,83.9533,83.9992,83.5774,83.7608,224270.0
2016-01-20 15:40:00,91.33,91.35,90.56,90.83,263924.0,83.7516,83.7699,83.0455,83.2931,263924.0
2016-01-20 15:50:00,90.84,91.02,90.72,90.77,173725.0,83.3023,83.4673,83.1922,83.2381,173725.0
2016-01-21 09:30:00,90.97,91.17,90.61,90.71,97427.0,83.4215,83.6049,83.0913,83.183,97427.0
2016-01-21 09:40:00,90.65,90.8,90.13,90.23,64875.0,83.128,83.2656,82.6512,82.7429,64875.0
2016-01-21 09:50:00,90.26,90.61,90.11,90.34,96992.0,82.7704,83.0913,82.6328,82.8437,96992.0
2016-01-21 10:00:00,90.34,91.1,90.34,91.09,75445.0,82.8437,83.5407,82.8437,83.5315,75445.0
2016-01-21 10:10:00,91.16,91.52,91.16,91.42,426573.0,83.5957,83.9258,83.5957,83.8341,426573.0
2016-01-21 10:20:00,91.4,91.53,91.07,91.35,760534.0,83.8158,83.935,83.5132,83.7699,760534.0
2016-01-21 10:30:00,91.35,91.58,91.15,91.34,119139.0,83.7699,83.9809,83.5865,83.7608,119139.0
2016-01-21 10:40:00,91.38,91.74,91.31,91.52,156651.0,83.7974,84.1276,83.7333,83.9258,156651.0
2016-01-21 10:50:00,91.57,91.65,91.19,91.21,76256.0,83.9717,84.045,83.6232,83.6416,76256.0
2016-01-21 11:00:00,91.25,91.7,91.03,91.58,95445.0,83.6782,84.0909,83.4765,83.9809,95445.0
2016-01-21 11:10:00,91.59,91.65,91.37,91.43,115049.0,83.99,84.045,83.7883,83.8433,115049.0
2016-01-21 11:20:00,91.43,91.48,91.14,91.2,93417.0,83.8433,83.8891,83.5774,83.6324,93417.0
2016-01-21 11:30:00,91.2,91.55,91.19,91.48,47085.0,83.6324,83.9533,83.6232,83.8891,47085.0
2016-01-21 11:40:00,91.49,91.59,91.25,91.59,40275.0,83.8983,83.99,83.6782,83.99,40275.0
2016-01-21 11:50:00,91.59,91.83,91.5,91.71,44997.0,83.99,84.2101,83.9075,84.1001,44997.0
2016-01-21 12:00:00,91.77,92.12,91.77,92.01,94407.0,84.1551,84.476,84.1551,84.3752,94407.0
2016-01-21 12:10:00,92.03,92.06,91.87,91.93,98605.0,84.3935,84.421,84.2468,84.3018,98605.0
2016-01-21 12:20:00,91.92,91.99,91.77,91.99,44081.0,84.2926,84.3568,84.1551,84.3568,44081.0
2016-01-21 12:30:00,91.98,92.03,91.88,91.94,75745.0,84.3477,84.3935,84.256,84.311,75745.0
2016-01-21 12:40:00,91.99,92.01,91.78,91.82,65550.0,84.3568,84.3752,84.1643,84.2009,65550.0
2016-01-21 12:50:00,91.82,91.89,91.7,91.78,65049.0,84.2009,84.2651,84.0909,84.1643,65049.0
2016-01-21 13:00:00,91.78,92.0,91.78,91.99,46633.0,84.1643,84.366,84.1643,84.3568,46633.0
2016-01-21 13:10:00,92.0,92.01,91.69,91.79,67240.0,84.366,84.3752,84.0817,84.1734,67240.0
2016-01-21 13:20:00,91.76,91.76,91.38,91.38,126885.0,84.1459,84.1459,83.7974,83.7974,126885.0
2016-01-21 13:30:00,91.38,91.51,91.16,91.51,114403.0,83.7974,83.9167,83.5957,83.9167,114403.0
2016-01-21 13:40:00,91.48,91.61,91.45,91.58,52035.0,83.8891,84.0084,83.8616,83.9809,52035.0
2016-01-21 13:50:00,91.53,91.53,91.26,91.42,89325.0,83.935,83.935,83.6874,83.8341,89325.0
2016-01-21 14:00:00,91.44,91.49,91.22,91.25,71301.0,83.8525,83.8983,83.6507,83.6782,71301.0
2016-01-21 14:10:00,91.25,91.25,90.83,90.83,267157.0,83.6782,83.6782,83.2931,83.2931,267157.0
2016-01-21 14:20:00,90.85,91.01,90.67,90.97,107720.0,83.3114,83.4581,83.1464,83.4215,107720.0
2016-01-21 14:30:00,90.96,91.34,90.96,91.25,169498.0,83.4123,83.7608,83.4123,83.6782,169498.0
2016-01-21 14:40:00,91.25,91.42,90.99,91.0,115405.0,83.6782,83.8341,83.4398,83.449,115405.0
2016-01-21 14:50:00,91.01,91.54,91.01,91.46,144753.0,83.4581,83.9442,83.4581,83.8708,144753.0
2016-01-21 15:00:00,91.45,91.45,90.93,91.06,105312.0,83.8616,83.8616,83.3848,83.504,105312.0
2016-01-21 15:10:00,91.07,91.31,90.99,91.2,124249.0,83.5132,83.7333,83.4398,83.6324,124249.0
2016-01-21 15:20:00,91.18,91.33,91.05,91.18,189211.0,83.614,83.7516,83.4948,83.614,189211.0
2016-01-21 15:30:00,91.17,91.53,91.17,91.47,89560.0,83.6049,83.935,83.6049,83.88,89560.0
2016-01-21 15:40:00,91.45,91.59,91.22,91.29,117512.0,83.8616,83.99,83.6507,83.7149,117512.0
2016-01-21 15:50:00,91.29,91.4,91.08,91.09,105865.0,83.7149,83.8158,83.5223,83.5315,105865.0
2016-01-22 09:30:00,92.51,92.63,92.38,92.43,195977.0,84.8337,84.9437,84.7145,84.7603,195977.0
2016-01-22 09:40:00,92.43,92.68,92.32,92.68,296212.0,84.7603,84.9896,84.6594,84.9896,296212.0
2016-01-22 09:50:00,92.68,92.95,92.65,92.9,321857.0,84.9896,85.2372,84.9621,85.1913,321857.0
2016-01-22 10:00:00,92.9,93.03,92.8,92.88,360758.0,85.1913,85.3105,85.0996,85.173,360758.0
2016-01-22 10:10:00,92.88,93.09,92.88,92.99,377118.0,85.173,85.3656,85.173,85.2739,377118.0
2016-01-22 10:20:00,92.98,93.0,92.84,92.89,404458.0,85.2647,85.283,85.1363,85.1821,404458.0
2016-01-22 10:30:00,92.89,93.05,92.84,92.94,418719.0,85.1821,85.3289,85.1363,85.228,418719.0
2016-01-22 10:40:00,92.95,92.99,92.74,92.77,415518.0,85.2372,85.2739,85.0446,85.0721,415518.0
2016-01-22 10:50:00,92.78,92.86,92.6,92.61,410267.0,85.0813,85.1546,84.9162,84.9254,410267.0
2016-01-22 11:00:00,92.61,92.74,92.55,92.55,415755.0,84.9254,85.0446,84.8704,84.8704,415755.0
2016-01-22 11:10:00,92.55,92.69,92.45,92.65,372652.0,84.8704,84.9987,84.7787,84.9621,372652.0
2016-01-22 11:20:00,92.66,92.8,92.58,92.7,443559.0,84.9712,85.0996,84.8979,85.0079,443559.0
2016-01-22 11:30:00,92.69,92.75,92.45,92.46,71116.0,84.9987,85.0538,84.7787,84.7878,71116.0
2016-01-22 11:40:00,92.44,92.56,92.35,92.41,52649.0,84.7695,84.8795,84.687,84.742,52649.0
2016-01-22 11:50:00,92.41,92.6,92.38,92.46,79936.0,84.742,84.9162,84.7145,84.7878,79936.0
2016-01-22 12:00:00,92.44,92.66,92.44,92.62,125586.0,84.7695,84.9712,84.7695,84.9346,125586.0
2016-01-22 12:10:00,92.65,92.73,92.57,92.7,82216.0,84.9621,85.0354,84.8887,85.0079,82216.0
2016-01-22 12:20:00,92.7,92.78,92.63,92.71,59795.0,85.0079,85.0813,84.9437,85.0171,59795.0
2016-01-22 12:30:00,92.71,92.79,92.59,92.79,174365.0,85.0171,85.0904,84.907,85.0904,174365.0
2016-01-22 12:40:00,92.79,92.8,92.63,92.7,78395.0,85.0904,85.0996,84.9437,85.0079,78395.0
2016-01-22 12:50:00,92.69,92.88,92.69,92.84,153118.0,84.9987,85.173,84.9987,85.1363,153118.0
2016-01-22 13:00:00,92.85,92.86,92.68,92.69,111482.0,85.1455,85.1546,84.9896,84.9987,111482.0
2016-01-22 13:10:00,92.69,92.84,92.69,92.83,57701.0,84.9987,85.1363,84.9987,85.1271,57701.0
2016-01-22 13:20:00,92.83,92.95,92.82,92.84,98309.0,85.1271,85.2372,85.118,85.1363,98309.0
2016-01-22 13:30:00,92.85,92.9,92.8,92.81,71464.0,85.1455,85.1913,85.0996,85.1088,71464.0
2016-01-22 13:40:00,92.81,92.97,92.8,92.97,107885.0,85.1088,85.2555,85.0996,85.2555,107885.0
2016-01-22 13:50:00,92.97,93.05,92.96,93.04,81491.0,85.2555,85.3289,85.2463,85.3197,81491.0
2016-01-22 14:00:00,93.03,93.09,92.97,93.09,100892.0,85.3105,85.3656,85.2555,85.3656,100892.0
2016-01-22 14:10:00,93.09,93.21,93.06,93.17,88837.0,85.3656,85.4756,85.338,85.4389,88837.0
2016-01-22 14:20:00,93.16,93.18,92.98,92.99,108311.0,85.4297,85.4481,85.2647,85.2739,108311.0
2016-01-22 14:30:00,92.99,93.04,92.82,92.86,137066.0,85.2739,85.3197,85.118,85.1546,137066.0
2016-01-22 14:40:00,92.83,92.92,92.77,92.91,91977.0,85.1271,85.2097,85.0721,85.2005,91977.0
2016-01-22 14:50:00,92.89,93.0,92.82,92.97,112061.0,85.1821,85.283,85.118,85.2555,112061.0
2016-01-22 15:00:00,92.97,93.01,92.77,92.79,169673.0,85.2555,85.2922,85.0721,85.0904,169673.0
2016-01-22 15:10:00,92.79,92.87,92.72,92.82,147653.0,85.0904,85.1638,85.0263,85.118,147653.0
2016-01-22 15:20:00,92.82,92.97,92.8,92.95,205973.0,85.118,85.2555,85.0996,85.2372,205973.0
2016-01-22 15:30:00,92.95,93.0,92.81,93.0,205767.0,85.2372,85.283,85.1088,85.283,205767.0
2016-01-22 15:40:00,93.0,93.15,92.98,93.15,195350.0,85.283,85.4206,85.2647,85.4206,195350.0
2016-01-22 15:50:00,93.15,93.15,93.06,93.12,324806.0,85.4206,85.4206,85.338,85.3931,324806.0
2016-01-25 09:30:00,92.91,93.05,92.75,92.92,75521.0,85.2005,85.3289,85.0538,85.2097,75521.0
2016-01-25 09:40:00,92.89,92.9,92.69,92.75,28655.0,85.1821,85.1913,84.9987,85.0538,28655.0
2016-01-25 09:50:00,92.75,92.85,92.66,92.82,49158.0,85.0538,85.1455,84.9712,85.118,49158.0
2016-01-25 10:00:00,92.81,93.04,92.74,92.98,46798.0,85.1088,85.3197,85.0446,85.2647,46798.0
2016-01-25 10:10:00,92.93,92.95,92.7,92.86,30858.0,85.2188,85.2372,85.0079,85.1546,30858.0
2016-01-25 10:20:00,92.86,93.02,92.77,92.9,33979.0,85.1546,85.3014,85.0721,85.1913,33979.0
2016-01-25 10:30:00,92.92,93.0,92.77,92.82,43451.0,85.2097,85.283,85.0721,85.118,43451.0
2016-01-25 10:40:00,92.81,92.81,92.65,92.77,66450.0,85.1088,85.1088,84.9621,85.0721,66450.0
2016-01-25 10:50:00,92.77,92.83,92.68,92.76,50971.0,85.0721,85.1271,84.9896,85.0629,50971.0
2016-01-25 11:00:00,92.75,92.75,92.57,92.63,86706.0,85.0538,85.0538,84.8887,84.9437,86706.0
2016-01-25 11:10:00,92.61,92.66,92.52,92.6,53474.0,84.9254,84.9712,84.8429,84.9162,53474.0
2016-01-25 11:20:00,92.59,92.77,92.58,92.75,38526.0,84.907,85.0721,84.8979,85.0538,38526.0
2016-01-25 11:30:00,92.75,92.75,92.66,92.71,28588.0,85.0538,85.0538,84.9712,85.0171,28588.0
2016-01-25 11:40:00,92.72,92.77,92.58,92.66,40924.0,85.0263,85.0721,84.8979,84.9712,40924.0
2016-01-25 11:50:00,92.69,92.84,92.68,92.75,37138.0,84.9987,85.1363,84.9896,85.0538,37138.0
2016-01-25 12:00:00,92.75,92.83,92.69,92.74,20064.0,85.0538,85.1271,84.9987,85.0446,20064.0
2016-01-25 12:10:00,92.75,92.78,92.63,92.76,64689.0,85.0538,85.0813,84.9437,85.0629,64689.0
2016-01-25 12:20:00,92.76,92.81,92.72,92.73,46941.0,85.0629,85.1088,85.0263,85.0354,46941.0
2016-01-25 12:30:00,92.73,92.84,92.68,92.84,20823.0,85.0354,85.1363,84.9896,85.1363,20823.0
2016-01-25 12:40:00,92.86,92.94,92.8,92.86,59425.0,85.1546,85.228,85.0996,85.1546,59425.0
2016-01-25 12:50:00,92.88,92.95,92.8,92.94,33391.0,85.173,85.2372,85.0996,85.228,33391.0
2016-01-25 13:00:00,92.95,93.13,92.94,93.11,22537.0,85.2372,85.4022,85.228,85.3839,22537.0
2016-01-25 13:10:00,93.09,93.12,93.0,93.1,52259.0,85.3656,85.3931,85.283,85.3747,52259.0
2016-01-25 13:20:00,93.1,93.17,93.04,93.04,40895.0,85.3747,85.4389,85.3197,85.3197,40895.0
2016-01-25 13:30:00,93.04,93.11,92.99,93.0,38763.0,85.3197,85.3839,85.2739,85.283,38763.0
2016-01-25 13:40:00,93.0,93.03,92.8,92.82,66063.0,85.283,85.3105,85.0996,85.118,66063.0
2016-01-25 13:50:00,92.82,92.85,92.7,92.72,57722.0,85.118,85.1455,85.0079,85.0263,57722.0
2016-01-25 14:00:00,92.67,92.79,92.62,92.79,699597.0,84.9804,85.0904,84.9346,85.0904,699597.0
2016-01-25 14:10:00,92.78,92.79,92.65,92.72,81307.0,85.0813,85.0904,84.9621,85.0263,81307.0
2016-01-25 14:20:00,92.74,92.74,92.55,92.72,558224.0,85.0446,85.0446,84.8704,85.0263,558224.0
2016-01-25 14:30:00,92.73,92.74,92.61,92.71,115951.0,85.0354,85.0446,84.9254,85.0171,115951.0
2016-01-25 14:40:00,92.71,92.71,92.55,92.57,52449.0,85.0171,85.0171,84.8704,84.8887,52449.0
2016-01-25 14:50:00,92.57,92.67,92.54,92.66,74832.0,84.8887,84.9804,84.8612,84.9712,74832.0
2016-01-25 15:00:00,92.65,92.78,92.47,92.47,438787.0,84.9621,85.0813,84.797,84.797,438787.0
2016-01-25 15:10:00,92.47,92.47,92.28,92.35,228370.0,84.797,84.797,84.6228,84.687,228370.0
2016-01-25 15:20:00,92.34,92.34,92.07,92.13,113617.0,84.6778,84.6778,84.4302,84.4852,113617.0
2016-01-25 15:30:00,92.11,92.18,91.89,91.92,94887.0,84.4669,84.5311,84.2651,84.2926,94887.0
2016-01-25 15:40:00,91.93,92.01,91.83,92.01,99834.0,84.3018,84.3752,84.2101,84.3752,99834.0
2016-01-25 15:50:00,92.0,92.1,91.84,91.96,142174.0,84.366,84.4577,84.2193,84.3293,142174.0
2016-01-26 09:30:00,92.22,92.48,92.13,92.25,90414.0,84.5677,84.8062,84.4852,84.5953,90414.0
2016-01-26 09:40:00,92.29,92.34,91.89,91.89,49135.0,84.6319,84.6778,84.2651,84.2651,49135.0
2016-01-26 09:50:00,91.9,92.03,91.8,91.94,66298.0,84.2743,84.3935,84.1826,84.311,66298.0
2016-01-26 10:00:00,91.97,92.45,91.97,92.4,54814.0,84.3385,84.7787,84.3385,84.7328,54814.0
2016-01-26 10:10:00,92.42,92.61,92.42,92.55,44196.0,84.7511,84.9254,84.7511,84.8704,44196.0
2016-01-26 10:20:00,92.56,92.67,92.46,92.49,62389.0,84.8795,84.9804,84.7878,84.8153,62389.0
2016-01-26 10:30:00,92.5,92.67,92.46,92.62,46814.0,84.8245,84.9804,84.7878,84.9346,46814.0
2016-01-26 10:40:00,92.67,92.75,92.56,92.59,92793.0,84.9804,85.0538,84.8795,84.907,92793.0
2016-01-26 10:50:00,92.59,92.62,92.45,92.49,71163.0,84.907,84.9346,84.7787,84.8153,71163.0
2016-01-26 11:00:00,92.48,92.79,92.47,92.61,60628.0,84.8062,85.0904,84.797,84.9254,60628.0
2016-01-26 11:10:00,92.6,92.7,92.56,92.67,29715.0,84.9162,85.0079,84.8795,84.9804,29715.0
2016-01-26 11:20:00,92.68,92.69,92.5,92.64,30586.0,84.9896,84.9987,84.8245,84.9529,30586.0
2016-01-26 11:30:00,92.64,92.64,92.42,92.51,41958.0,84.9529,84.9529,84.7511,84.8337,41958.0
2016-01-26 11:40:00,92.47,92.58,92.47,92.51,23984.0,84.797,84.8979,84.797,84.8337,23984.0
2016-01-26 11:50:00,92.54,92.66,92.53,92.57,45772.0,84.8612,84.9712,84.852,84.8887,45772.0
2016-01-26 12:00:00,92.57,92.73,92.57,92.69,27525.0,84.8887,85.0354,84.8887,84.9987,27525.0
2016-01-26 12:10:00,92.71,92.97,92.7,92.92,29934.0,85.0171,85.2555,85.0079,85.2097,29934.0
2016-01-26 12:20:00,92.93,92.97,92.86,92.93,13259.0,85.2188,85.2555,85.1546,85.2188,13259.0
2016-01-26 12:30:00,92.92,93.01,92.92,92.94,19710.0,85.2097,85.2922,85.2097,85.228,19710.0
2016-01-26 12:40:00,92.93,92.97,92.89,92.89,76438.0,85.2188,85.2555,85.1821,85.1821,76438.0
2016-01-26 12:50:00,92.9,92.93,92.8,92.86,19476.0,85.1913,85.2188,85.0996,85.1546,19476.0
2016-01-26 13:00:00,92.88,92.95,92.8,92.81,34125.0,85.173,85.2372,85.0996,85.1088,34125.0
2016-01-26 13:10:00,92.81,92.93,92.8,92.92,33749.0,85.1088,85.2188,85.0996,85.2097,33749.0
2016-01-26 13:20:00,92.92,93.08,92.92,92.99,87399.0,85.2097,85.3564,85.2097,85.2739,87399.0
2016-01-26 13:30:00,93.0,93.01,92.85,92.86,29485.0,85.283,85.2922,85.1455,85.1546,29485.0
2016-01-26 13:40:00,92.92,92.95,92.83,92.92,25045.0,85.2097,85.2372,85.1271,85.2097,25045.0
2016-01-26 13:50:00,92.92,92.95,92.85,92.86,13143.0,85.2097,85.2372,85.1455,85.1546,13143.0
2016-01-26 14:00:00,92.85,92.86,92.69,92.75,35545.0,85.1455,85.1546,84.9987,85.0538,35545.0
2016-01-26 14:10:00,92.75,92.79,92.69,92.75,70280.0,85.0538,85.0904,84.9987,85.0538,70280.0
2016-01-26 14:20:00,92.75,92.8,92.64,92.64,63699.0,85.0538,85.0996,84.9529,84.9529,63699.0
2016-01-26 14:30:00,92.63,92.71,92.57,92.64,49865.0,84.9437,85.0171,84.8887,84.9529,49865.0
2016-01-26 14:40:00,92.64,92.76,92.63,92.66,33591.0,84.9529,85.0629,84.9437,84.9712,33591.0
2016-01-26 14:50:00,92.65,92.83,92.65,92.69,39430.0,84.9621,85.1271,84.9621,84.9987,39430.0
2016-01-26 15:00:00,92.67,92.73,92.51,92.56,103531.0,84.9804,85.0354,84.8337,84.8795,103531.0
2016-01-26 15:10:00,92.56,92.73,92.51,92.58,59608.0,84.8795,85.0354,84.8337,84.8979,59608.0
2016-01-26 15:20:00,92.56,92.63,92.51,92.61,68901.0,84.8795,84.9437,84.8337,84.9254,68901.0
2016-01-26 15:30:00,92.58,92.72,92.53,92.72,67862.0,84.8979,85.0263,84.852,85.0263,67862.0
2016-01-26 15:40:00,92.72,92.93,92.71,92.81,86405.0,85.0263,85.2188,85.0171,85.1088,86405.0
2016-01-26 15:50:00,92.8,92.88,92.69,92.88,347341.0,85.0996,85.173,84.9987,85.173,347341.0
2016-01-27 09:30:00,92.58,92.79,92.41,92.54,51995.0,84.8979,85.0904,84.742,84.8612,51995.0
2016-01-27 09:40:00,92.54,92.68,92.46,92.49,51990.0,84.8612,84.9896,84.7878,84.8153,51990.0
2016-01-27 09:50:00,92.45,92.45,92.3,92.34,91025.0,84.7787,84.7787,84.6411,84.6778,91025.0
2016-01-27 10:00:00,92.35,92.37,92.03,92.1,75932.0,84.687,84.7053,84.3935,84.4577,75932.0
2016-01-27 10:10:00,92.07,92.09,91.84,91.96,66060.0,84.4302,84.4485,84.2193,84.3293,66060.0
2016-01-27 10:20:00,91.96,92.01,91.87,91.87,58266.0,84.3293,84.3752,84.2468,84.2468,58266.0
2016-01-27 10:30:00,91.87,92.2,91.83,92.19,127243.0,84.2468,84.5494,84.2101,84.5402,127243.0
2016-01-27 10:40:00,92.18,92.22,92.08,92.08,41421.0,84.5311,84.5677,84.4394,84.4394,41421.0
2016-01-27 10:50:00,92.07,92.14,91.98,92.07,113264.0,84.4302,84.4944,84.3477,84.4302,113264.0
2016-01-27 11:00:00,92.08,92.19,91.99,92.12,41870.0,84.4394,84.5402,84.3568,84.476,41870.0
2016-01-27 11:10:00,92.12,92.25,92.04,92.25,34233.0,84.476,84.5953,84.4027,84.5953,34233.0
2016-01-27 11:20:00,92.24,92.34,92.16,92.34,32477.0,84.5861,84.6778,84.5127,84.6778,32477.0
2016-01-27 11:30:00,92.32,92.68,92.32,92.64,37840.0,84.6594,84.9896,84.6594,84.9529,37840.0
2016-01-27 11:40:00,92.67,92.88,92.61,92.79,54929.0,84.9804,85.173,84.9254,85.0904,54929.0
2016-01-27 11:50:00,92.79,92.85,92.72,92.81,47503.0,85.0904,85.1455,85.0263,85.1088,47503.0
2016-01-27 12:00:00,92.81,92.99,92.78,92.85,28829.0,85.1088,85.2739,85.0813,85.1455,28829.0
2016-01-27 12:10:00,92.85,93.12,92.85,93.09,114791.0,85.1455,85.3931,85.1455,85.3656,114791.0
2016-01-27 12:20:00,93.08,93.09,92.87,92.9,30831.0,85.3564,85.3656,85.1638,85.1913,30831.0
2016-01-27 12:30:00,92.9,92.92,92.77,92.82,42936.0,85.1913,85.2097,85.0721,85.118,42936.0
2016-01-27 12:40:00,92.83,92.89,92.76,92.87,27647.0,85.1271,85.1821,85.0629,85.1638,27647.0
2016-01-27 12:50:00,92.86,92.87,92.71,92.71,98524.0,85.1546,85.1638,85.0171,85.0171,98524.0
2016-01-27 13:00:00,92.7,92.77,92.63,92.77,22760.0,85.0079,85.0721,84.9437,85.0721,22760.0
2016-01-27 13:10:00,92.77,92.86,92.64,92.67,330248.0,85.0721,85.1546,84.9529,84.9804,330248.0
2016-01-27 13:20:00,92.67,92.75,92.61,92.61,38392.0,84.9804,85.0538,84.9254,84.9254,38392.0
2016-01-27 13:30:00,92.61,92.72,92.6,92.63,57411.0,84.9254,85.0263,84.9162,84.9437,57411.0
2016-01-27 13:40:00,92.64,92.65,92.53,92.59,54001.0,84.9529,84.9621,84.852,84.907,54001.0
2016-01-27 13:50:00,92.59,92.67,92.54,92.67,21896.0,84.907,84.9804,84.8612,84.9804,21896.0
2016-01-27 14:00:00,92.78,92.97,92.13,92.15,132720.0,85.0813,85.2555,84.4852,84.5036,132720.0
2016-01-27 14:10:00,92.11,92.35,91.98,92.28,131083.0,84.4669,84.687,84.3477,84.6228,131083.0
2016-01-27 14:20:00,92.29,92.46,92.18,92.28,154793.0,84.6319,84.7878,84.5311,84.6228,154793.0
2016-01-27 14:30:00,92.28,92.33,91.83,91.84,150502.0,84.6228,84.6686,84.2101,84.2193,150502.0
2016-01-27 14:40:00,91.82,91.97,91.72,91.82,77165.0,84.2009,84.3385,84.1092,84.2009,77165.0
2016-01-27 14:50:00,91.82,91.9,91.48,91.56,135713.0,84.2009,84.2743,83.8891,83.9625,135713.0
2016-01-27 15:00:00,91.53,91.55,91.11,91.37,115400.0,83.935,83.9533,83.5498,83.7883,115400.0
2016-01-27 15:10:00,91.36,91.36,90.89,90.94,128888.0,83.7791,83.7791,83.3481,83.394,128888.0
2016-01-27 15:20:00,90.94,91.35,90.88,91.2,111560.0,83.394,83.7699,83.3389,83.6324,111560.0
2016-01-27 15:30:00,91.19,91.4,91.13,91.14,79222.0,83.6232,83.8158,83.5682,83.5774,79222.0
2016-01-27 15:40:00,91.13,91.43,91.05,91.35,72588.0,83.5682,83.8433,83.4948,83.7699,72588.0
2016-01-27 15:50:00,91.34,91.41,91.2,91.36,148212.0,83.7608,83.825,83.6324,83.7791,148212.0
2016-01-28 09:30:00,92.15,92.35,92.09,92.1,154707.0,84.5036,84.687,84.4485,84.4577,154707.0
2016-01-28 09:40:00,92.13,92.21,91.96,91.96,50637.0,84.4852,84.5586,84.3293,84.3293,50637.0
2016-01-28 09:50:00,91.96,92.15,91.94,92.0,103973.0,84.3293,84.5036,84.311,84.366,103973.0
2016-01-28 10:00:00,91.99,91.99,91.54,91.64,85347.0,84.3568,84.3568,83.9442,84.0359,85347.0
2016-01-28 10:10:00,91.62,91.67,91.21,91.22,49968.0,84.0175,84.0634,83.6416,83.6507,49968.0
2016-01-28 10:20:00,91.16,91.36,91.04,91.05,132479.0,83.5957,83.7791,83.4857,83.4948,132479.0
2016-01-28 10:30:00,91.03,91.13,90.75,91.13,110104.0,83.4765,83.5682,83.2197,83.5682,110104.0
2016-01-28 10:40:00,91.14,91.37,91.11,91.37,68623.0,83.5774,83.7883,83.5498,83.7883,68623.0
2016-01-28 10:50:00,91.37,91.48,91.26,91.43,108053.0,83.7883,83.8891,83.6874,83.8433,108053.0
2016-01-28 11:00:00,91.43,91.85,91.41,91.75,102087.0,83.8433,84.2284,83.825,84.1367,102087.0
2016-01-28 11:10:00,91.78,91.79,91.61,91.7,96142.0,84.1643,84.1734,84.0084,84.0909,96142.0
2016-01-28 11:20:00,91.71,91.82,91.55,91.55,106218.0,84.1001,84.2009,83.9533,83.9533,106218.0
2016-01-28 11:30:00,91.55,91.58,91.3,91.37,65177.0,83.9533,83.9809,83.7241,83.7883,65177.0
2016-01-28 11:40:00,91.38,91.42,91.17,91.24,62565.0,83.7974,83.8341,83.6049,83.6691,62565.0
2016-01-28 11:50:00,91.25,91.36,91.15,91.15,61663.0,83.6782,83.7791,83.5865,83.5865,61663.0
2016-01-28 12:00:00,91.15,91.44,91.14,91.36,78089.0,83.5865,83.8525,83.5774,83.7791,78089.0
2016-01-28 12:10:00,91.38,91.57,91.3,91.42,49310.0,83.7974,83.9717,83.7241,83.8341,49310.0
2016-01-28 12:20:00,91.41,91.81,91.41,91.81,31385.0,83.825,84.1918,83.825,84.1918,31385.0
2016-01-28 12:30:00,91.82,92.06,91.75,91.92,65078.0,84.2009,84.421,84.1367,84.2926,65078.0
2016-01-28 12:40:00,91.93,92.08,91.91,91.97,36845.0,84.3018,84.4394,84.2835,84.3385,36845.0
2016-01-28 12:50:00,91.99,92.02,91.78,91.83,39112.0,84.3568,84.3843,84.1643,84.2101,39112.0
2016-01-28 13:00:00,91.85,91.87,91.67,91.83,65522.0,84.2284,84.2468,84.0634,84.2101,65522.0
2016-01-28 13:10:00,91.85,91.93,91.53,91.53,58778.0,84.2284,84.3018,83.935,83.935,58778.0
2016-01-28 13:20:00,91.54,91.61,91.38,91.61,82263.0,83.9442,84.0084,83.7974,84.0084,82263.0
2016-01-28 13:30:00,91.6,91.75,91.57,91.7,81805.0,83.9992,84.1367,83.9717,84.0909,81805.0
2016-01-28 13:40:00,91.73,91.85,91.65,91.76,107973.0,84.1184,84.2284,84.045,84.1459,107973.0
2016-01-28 13:50:00,91.75,91.82,91.5,91.53,74915.0,84.1367,84.2009,83.9075,83.935,74915.0
2016-01-28 14:00:00,91.49,91.93,91.49,91.92,49514.0,83.8983,84.3018,83.8983,84.2926,49514.0
2016-01-28 14:10:00,91.9,91.92,91.74,91.77,100175.0,84.2743,84.2926,84.1276,84.1551,100175.0
2016-01-28 14:20:00,91.78,92.01,91.77,92.0,57486.0,84.1643,84.3752,84.1551,84.366,57486.0
2016-01-28 14:30:00,92.01,92.1,91.85,91.87,63393.0,84.3752,84.4577,84.2284,84.2468,63393.0
2016-01-28 14:40:00,91.87,91.97,91.74,91.75,50087.0,84.2468,84.3385,84.1276,84.1367,50087.0
2016-01-28 14:50:00,91.76,91.78,91.63,91.72,57948.0,84.1459,84.1643,84.0267,84.1092,57948.0
2016-01-28 15:00:00,91.72,91.8,91.63,91.77,157257.0,84.1092,84.1826,84.0267,84.1551,157257.0
2016-01-28 15:10:00,91.79,91.95,91.79,91.87,158826.0,84.1734,84.3201,84.1734,84.2468,158826.0
2016-01-28 15:20:00,91.87,91.9,91.75,91.78,100288.0,84.2468,84.2743,84.1367,84.1643,100288.0
2016-01-28 15:30:00,91.75,92.02,91.74,91.91,63401.0,84.1367,84.3843,84.1276,84.2835,63401.0
2016-01-28 15:40:00,91.89,91.95,91.66,91.85,199564.0,84.2651,84.3201,84.0542,84.2284,199564.0
2016-01-28 15:50:00,91.85,91.87,91.74,91.76,298943.0,84.2284,84.2468,84.1276,84.1459,298943.0
2016-01-29 09:30:00,92.02,92.37,91.94,92.33,42791.0,84.3843,84.7053,84.311,84.6686,42791.0
2016-01-29 09:40:00,92.35,92.61,92.32,92.58,77790.0,84.687,84.9254,84.6594,84.8979,77790.0
2016-01-29 09:50:00,92.59,92.77,92.58,92.7,145413.0,84.907,85.0721,84.8979,85.0079,145413.0
2016-01-29 10:00:00,92.71,92.81,92.64,92.74,80368.0,85.0171,85.1088,84.9529,85.0446,80368.0
2016-01-29 10:10:00,92.75,92.94,92.71,92.88,69308.0,85.0538,85.228,85.0171,85.173,69308.0
2016-01-29 10:20:00,92.88,92.98,92.69,92.7,32591.0,85.173,85.2647,84.9987,85.0079,32591.0
2016-01-29 10:30:00,92.7,92.71,92.6,92.67,65484.0,85.0079,85.0171,84.9162,84.9804,65484.0
2016-01-29 10:40:00,92.68,92.79,92.66,92.76,101848.0,84.9896,85.0904,84.9712,85.0629,101848.0
2016-01-29 10:50:00,92.77,92.79,92.6,92.62,116549.0,85.0721,85.0904,84.9162,84.9346,116549.0
2016-01-29 11:00:00,92.64,92.9,92.64,92.86,74230.0,84.9529,85.1913,84.9529,85.1546,74230.0
2016-01-29 11:10:00,92.86,92.89,92.68,92.68,38914.0,85.1546,85.1821,84.9896,84.9896,38914.0
2016-01-29 11:20:00,92.68,92.83,92.65,92.75,217130.0,84.9896,85.1271,84.9621,85.0538,217130.0
2016-01-29 11:30:00,92.78,92.9,92.74,92.78,46416.0,85.0813,85.1913,85.0446,85.0813,46416.0
2016-01-29 11:40:00,92.78,92.86,92.69,92.83,49891.0,85.0813,85.1546,84.9987,85.1271,49891.0
2016-01-29 11:50:00,92.83,93.16,92.81,93.1,73655.0,85.1271,85.4297,85.1088,85.3747,73655.0
2016-01-29 12:00:00,93.12,93.17,93.04,93.1,37162.0,85.3931,85.4389,85.3197,85.3747,37162.0
2016-01-29 12:10:00,93.1,93.26,93.1,93.26,124908.0,85.3747,85.5214,85.3747,85.5214,124908.0
2016-01-29 12:20:00,93.26,93.31,93.22,93.24,116382.0,85.5214,85.5673,85.4848,85.5031,116382.0
2016-01-29 12:30:00,93.24,93.31,93.18,93.31,122811.0,85.5031,85.5673,85.4481,85.5673,122811.0
2016-01-29 12:40:00,93.31,93.32,93.26,93.26,33450.0,85.5673,85.5765,85.5214,85.5214,33450.0
2016-01-29 12:50:00,93.28,93.35,93.27,93.31,30731.0,85.5398,85.604,85.5306,85.5673,30731.0
2016-01-29 13:00:00,93.3,93.32,93.19,93.2,48718.0,85.5581,85.5765,85.4573,85.4664,48718.0
2016-01-29 13:10:00,93.21,93.27,93.21,93.26,25228.0,85.4756,85.5306,85.4756,85.5214,25228.0
2016-01-29 13:20:00,93.26,93.3,93.2,93.24,20386.0,85.5214,85.5581,85.4664,85.5031,20386.0
2016-01-29 13:30:00,93.25,93.28,93.18,93.22,51816.0,85.5123,85.5398,85.4481,85.4848,51816.0
2016-01-29 13:40:00,93.24,93.43,93.23,93.42,135522.0,85.5031,85.6773,85.4939,85.6682,135522.0
2016-01-29 13:50:00,93.43,93.44,93.29,93.33,45513.0,85.6773,85.6865,85.549,85.5856,45513.0
2016-01-29 14:00:00,93.31,93.31,93.21,93.23,73796.0,85.5673,85.5673,85.4756,85.4939,73796.0
2016-01-29 14:10:00,93.22,93.33,93.19,93.32,62253.0,85.4848,85.5856,85.4573,85.5765,62253.0
2016-01-29 14:20:00,93.33,93.47,93.33,93.47,32567.0,85.5856,85.714,85.5856,85.714,32567.0
2016-01-29 14:30:00,93.45,93.49,93.41,93.45,36356.0,85.6957,85.7324,85.659,85.6957,36356.0
2016-01-29 14:40:00,93.44,93.53,93.44,93.48,35648.0,85.6865,85.769,85.6865,85.7232,35648.0
2016-01-29 14:50:00,93.51,93.52,93.28,93.34,35748.0,85.7507,85.7599,85.5398,85.5948,35748.0
2016-01-29 15:00:00,93.36,93.46,93.33,93.46,56273.0,85.6131,85.7049,85.5856,85.7049,56273.0
2016-01-29 15:10:00,93.45,93.52,93.42,93.48,43553.0,85.6957,85.7599,85.6682,85.7232,43553.0
2016-01-29 15:20:00,93.48,93.65,93.48,93.63,55376.0,85.7232,85.8791,85.7232,85.8607,55376.0
2016-01-29 15:30:00,93.63,93.7,93.55,93.59,153614.0,85.8607,85.9249,85.7874,85.8241,153614.0
2016-01-29 15:40:00,93.59,93.75,93.57,93.72,81724.0,85.8241,85.9708,85.8057,85.9433,81724.0
2016-01-29 15:50:00,93.72,93.85,93.6,93.83,348368.0,85.9433,86.0625,85.8332,86.0441,348368.0
2016-02-01 09:30:00,93.34,93.61,93.23,93.56,51916.0,85.5948,85.8424,85.4939,85.7966,51916.0
2016-02-01 09:40:00,93.59,93.64,93.28,93.3,127737.0,85.8241,85.8699,85.5398,85.5581,127737.0
2016-02-01 09:50:00,93.29,93.52,93.26,93.5,32776.0,85.549,85.7599,85.5214,85.7415,32776.0
2016-02-01 10:00:00,93.41,93.46,93.16,93.38,32439.0,85.659,85.7049,85.4297,85.6315,32439.0
2016-02-01 10:10:00,93.42,93.67,93.37,93.54,60195.0,85.6682,85.8974,85.6223,85.7782,60195.0
2016-02-01 10:20:00,93.54,93.69,93.45,93.5,37641.0,85.7782,85.9158,85.6957,85.7415,37641.0
2016-02-01 10:30:00,93.47,93.62,93.43,93.55,59894.0,85.714,85.8516,85.6773,85.7874,59894.0
2016-02-01 10:40:00,93.56,93.78,93.51,93.71,26082.0,85.7966,85.9983,85.7507,85.9341,26082.0
2016-02-01 10:50:00,93.7,93.91,93.67,93.83,65031.0,85.9249,86.1175,85.8974,86.0441,65031.0
2016-02-01 11:00:00,93.84,93.84,93.73,93.73,163734.0,86.0533,86.0533,85.9524,85.9524,163734.0
2016-02-01 11:10:00,93.73,93.88,93.7,93.76,147459.0,85.9524,86.09,85.9249,85.98,147459.0
2016-02-01 11:20:00,93.77,93.84,93.63,93.84,44750.0,85.9891,86.0533,85.8607,86.0533,44750.0
2016-02-01 11:30:00,93.85,94.0,93.77,93.99,47733.0,86.0625,86.2,85.9891,86.1909,47733.0
2016-02-01 11:40:00,94.0,94.04,93.93,93.95,57219.0,86.2,86.2367,86.1359,86.1542,57219.0
2016-02-01 11:50:00,93.94,93.95,93.85,93.91,86417.0,86.145,86.1542,86.0625,86.1175,86417.0
2016-02-01 12:00:00,93.94,93.96,93.67,93.7,34536.0,86.145,86.1634,85.8974,85.9249,34536.0
2016-02-01 12:10:00,93.75,93.81,93.71,93.8,18577.0,85.9708,86.0258,85.9341,86.0166,18577.0
2016-02-01 12:20:00,93.78,93.79,93.6,93.62,39088.0,85.9983,86.0075,85.8332,85.8516,39088.0
2016-02-01 12:30:00,93.63,93.68,93.57,93.63,31112.0,85.8607,85.9066,85.8057,85.8607,31112.0
2016-02-01 12:40:00,93.64,93.7,93.58,93.69,61745.0,85.8699,85.9249,85.8149,85.9158,61745.0
2016-02-01 12:50:00,93.67,93.67,93.54,93.57,15471.0,85.8974,85.8974,85.7782,85.8057,15471.0
2016-02-01 13:00:00,93.62,93.77,93.56,93.6,25279.0,85.8516,85.9891,85.7966,85.8332,25279.0
2016-02-01 13:10:00,93.6,93.73,93.57,93.68,22513.0,85.8332,85.9524,85.8057,85.9066,22513.0
2016-02-01 13:20:00,93.7,93.93,93.7,93.92,38636.0,85.9249,86.1359,85.9249,86.1267,38636.0
2016-02-01 13:30:00,93.92,93.92,93.82,93.83,28037.0,86.1267,86.1267,86.035,86.0441,28037.0
2016-02-01 13:40:00,93.83,93.95,93.77,93.94,54572.0,86.0441,86.1542,85.9891,86.145,54572.0
2016-02-01 13:50:00,93.93,93.96,93.81,93.96,164758.0,86.1359,86.1634,86.0258,86.1634,164758.0
2016-02-01 14:00:00,93.94,94.01,93.81,93.81,69103.0,86.145,86.2092,86.0258,86.0258,69103.0
2016-02-01 14:10:00,93.81,93.9,93.75,93.87,56677.0,86.0258,86.1083,85.9708,86.0808,56677.0
2016-02-01 14:20:00,93.88,94.02,93.85,94.02,74576.0,86.09,86.2184,86.0625,86.2184,74576.0
2016-02-01 14:30:00,94.02,94.08,93.97,94.06,165654.0,86.2184,86.2734,86.1725,86.2551,165654.0
2016-02-01 14:40:00,94.06,94.22,94.04,94.08,70639.0,86.2551,86.4018,86.2367,86.2734,70639.0
2016-02-01 14:50:00,94.09,94.27,94.03,94.25,33281.0,86.2826,86.4476,86.2276,86.4293,33281.0
2016-02-01 15:00:00,94.2,94.27,94.14,94.21,84889.0,86.3834,86.4476,86.3284,86.3926,84889.0
2016-02-01 15:10:00,94.21,94.44,94.11,94.43,102359.0,86.3926,86.6035,86.3009,86.5944,102359.0
2016-02-01 15:20:00,94.43,94.54,94.43,94.52,56368.0,86.5944,86.6952,86.5944,86.6769,56368.0
2016-02-01 15:30:00,94.54,94.55,94.35,94.37,117930.0,86.6952,86.7044,86.521,86.5393,117930.0
2016-02-01 15:40:00,94.36,94.53,94.36,94.38,95393.0,86.5302,86.6861,86.5302,86.5485,95393.0
2016-02-01 15:50:00,94.39,94.43,94.17,94.19,72246.0,86.5577,86.5944,86.3559,86.3743,72246.0
2016-02-02 09:30:00,93.44,93.62,93.25,93.29,61820.0,85.6865,85.8516,85.5123,85.549,61820.0
2016-02-02 09:40:00,93.31,93.31,93.14,93.14,41164.0,85.5673,85.5673,85.4114,85.4114,41164.0
2016-02-02 09:50:00,93.13,93.29,93.06,93.21,40865.0,85.4022,85.549,85.338,85.4756,40865.0
2016-02-02 10:00:00,93.21,93.42,93.14,93.36,37679.0,85.4756,85.6682,85.4114,85.6131,37679.0
2016-02-02 10:10:00,93.36,93.36,93.14,93.18,54561.0,85.6131,85.6131,85.4114,85.4481,54561.0
2016-02-02 10:20:00,93.17,93.28,93.04,93.22,53085.0,85.4389,85.5398,85.3197,85.4848,53085.0
2016-02-02 10:30:00,93.21,93.33,93.11,93.3,47536.0,85.4756,85.5856,85.3839,85.5581,47536.0
2016-02-02 10:40:00,93.28,93.32,93.19,93.25,44486.0,85.5398,85.5765,85.4573,85.5123,44486.0
2016-02-02 10:50:00,93.27,93.3,93.14,93.19,45984.0,85.5306,85.5581,85.4114,85.4573,45984.0
2016-02-02 11:00:00,93.19,93.26,93.11,93.22,37308.0,85.4573,85.5214,85.3839,85.4848,37308.0
2016-02-02 11:10:00,93.24,93.44,93.18,93.32,58174.0,85.5031,85.6865,85.4481,85.5765,58174.0
2016-02-02 11:20:00,93.3,93.35,93.23,93.31,54270.0,85.5581,85.604,85.4939,85.5673,54270.0
2016-02-02 11:30:00,93.28,93.43,93.28,93.39,31483.0,85.5398,85.6773,85.5398,85.6407,31483.0
2016-02-02 11:40:00,93.35,93.39,93.14,93.16,30908.0,85.604,85.6407,85.4114,85.4297,30908.0
2016-02-02 11:50:00,93.13,93.18,93.01,93.01,37483.0,85.4022,85.4481,85.2922,85.2922,37483.0
2016-02-02 12:00:00,93.0,93.05,92.79,92.82,30683.0,85.283,85.3289,85.0904,85.118,30683.0
2016-02-02 12:10:00,92.81,92.85,92.68,92.8,36705.0,85.1088,85.1455,84.9896,85.0996,36705.0
2016-02-02 12:20:00,92.8,92.87,92.78,92.86,29669.0,85.0996,85.1638,85.0813,85.1546,29669.0
2016-02-02 12:30:00,92.84,92.95,92.79,92.94,48789.0,85.1363,85.2372,85.0904,85.228,48789.0
2016-02-02 12:40:00,92.94,93.06,92.91,93.0,25235.0,85.228,85.338,85.2005,85.283,25235.0
2016-02-02 12:50:00,92.99,92.99,92.86,92.96,40666.0,85.2739,85.2739,85.1546,85.2463,40666.0
2016-02-02 13:00:00,92.95,92.96,92.76,92.79,34879.0,85.2372,85.2463,85.0629,85.0904,34879.0
2016-02-02 13:10:00,92.82,92.91,92.79,92.84,63697.0,85.118,85.2005,85.0904,85.1363,63697.0
2016-02-02 13:20:00,92.84,92.95,92.73,92.95,40038.0,85.1363,85.2372,85.0354,85.2372,40038.0
2016-02-02 13:30:00,92.94,92.94,92.69,92.7,27906.0,85.228,85.228,84.9987,85.0079,27906.0
2016-02-02 13:40:00,92.69,92.76,92.6,92.65,33014.0,84.9987,85.0629,84.9162,84.9621,33014.0
2016-02-02 13:50:00,92.64,92.67,92.51,92.53,51873.0,84.9529,84.9804,84.8337,84.852,51873.0
2016-02-02 14:00:00,92.54,92.66,92.52,92.54,48118.0,84.8612,84.9712,84.8429,84.8612,48118.0
2016-02-02 14:10:00,92.52,92.69,92.46,92.61,70550.0,84.8429,84.9987,84.7878,84.9254,70550.0
2016-02-02 14:20:00,92.6,92.61,92.4,92.42,44829.0,84.9162,84.9254,84.7328,84.7511,44829.0
2016-02-02 14:30:00,92.43,92.66,92.4,92.63,78276.0,84.7603,84.9712,84.7328,84.9437,78276.0
2016-02-02 14:40:00,92.64,92.68,92.58,92.68,87505.0,84.9529,84.9896,84.8979,84.9896,87505.0
2016-02-02 14:50:00,92.68,92.76,92.43,92.43,36342.0,84.9896,85.0629,84.7603,84.7603,36342.0
2016-02-02 15:00:00,92.42,92.49,92.28,92.3,55428.0,84.7511,84.8153,84.6228,84.6411,55428.0
2016-02-02 15:10:00,92.29,92.52,92.22,92.46,71026.0,84.6319,84.8429,84.5677,84.7878,71026.0
2016-02-02 15:20:00,92.43,92.53,92.29,92.45,43804.0,84.7603,84.852,84.6319,84.7787,43804.0
2016-02-02 15:30:00,92.47,92.65,92.46,92.56,59705.0,84.797,84.9621,84.7878,84.8795,59705.0
2016-02-02 15:40:00,92.57,92.69,92.43,92.59,87986.0,84.8887,84.9987,84.7603,84.907,87986.0
2016-02-02 15:50:00,92.58,92.6,92.45,92.5,193274.0,84.8979,84.9162,84.7787,84.8245,193274.0
2016-02-03 09:30:00,93.04,93.2,92.86,92.94,68011.0,85.3197,85.4664,85.1546,85.228,68011.0
2016-02-03 09:40:00,92.93,92.94,92.52,92.7,48755.0,85.2188,85.228,84.8429,85.0079,48755.0
2016-02-03 09:50:00,92.71,92.8,92.41,92.5,45376.0,85.0171,85.0996,84.742,84.8245,45376.0
2016-02-03 10:00:00,92.44,92.47,91.73,91.75,101356.0,84.7695,84.797,84.1184,84.1367,101356.0
2016-02-03 10:10:00,91.75,91.78,91.41,91.68,70939.0,84.1367,84.1643,83.825,84.0726,70939.0
2016-02-03 10:20:00,91.66,91.71,91.34,91.36,90133.0,84.0542,84.1001,83.7608,83.7791,90133.0
2016-02-03 10:30:00,91.33,91.33,91.01,91.25,95656.0,83.7516,83.7516,83.4581,83.6782,95656.0
2016-02-03 10:40:00,91.27,91.59,91.2,91.41,91222.0,83.6966,83.99,83.6324,83.825,91222.0
2016-02-03 10:50:00,91.41,91.88,91.38,91.81,87489.0,83.825,84.256,83.7974,84.1918,87489.0
2016-02-03 11:00:00,91.81,91.83,91.24,91.37,82498.0,84.1918,84.2101,83.6691,83.7883,82498.0
2016-02-03 11:10:00,91.36,91.78,91.21,91.73,90415.0,83.7791,84.1643,83.6416,84.1184,90415.0
2016-02-03 11:20:00,91.73,91.97,91.63,91.88,120749.0,84.1184,84.3385,84.0267,84.256,120749.0
2016-02-03 11:30:00,91.87,92.02,91.63,92.02,115259.0,84.2468,84.3843,84.0267,84.3843,115259.0
2016-02-03 11:40:00,91.99,92.23,91.99,92.08,79515.0,84.3568,84.5769,84.3568,84.4394,79515.0
2016-02-03 11:50:00,92.12,92.17,91.81,91.95,93332.0,84.476,84.5219,84.1918,84.3201,93332.0
2016-02-03 12:00:00,92.04,92.19,91.91,92.07,63961.0,84.4027,84.5402,84.2835,84.4302,63961.0
2016-02-03 12:10:00,92.06,92.06,91.82,91.85,72647.0,84.421,84.421,84.2009,84.2284,72647.0
2016-02-03 12:20:00,91.84,92.08,91.84,91.95,60911.0,84.2193,84.4394,84.2193,84.3201,60911.0
2016-02-03 12:30:00,91.91,91.92,91.59,91.69,72418.0,84.2835,84.2926,83.99,84.0817,72418.0
2016-02-03 12:40:00,91.67,91.74,91.55,91.73,57027.0,84.0634,84.1276,83.9533,84.1184,57027.0
2016-02-03 12:50:00,91.75,91.91,91.64,91.89,43232.0,84.1367,84.2835,84.0359,84.2651,43232.0
2016-02-03 13:00:00,91.91,92.02,91.76,91.77,119894.0,84.2835,84.3843,84.1459,84.1551,119894.0
2016-02-03 13:10:00,91.78,91.85,91.67,91.71,43533.0,84.1643,84.2284,84.0634,84.1001,43533.0
2016-02-03 13:20:00,91.73,91.77,91.58,91.67,33165.0,84.1184,84.1551,83.9809,84.0634,33165.0
2016-02-03 13:30:00,91.65,91.68,91.36,91.37,102903.0,84.045,84.0726,83.7791,83.7883,102903.0
2016-02-03 13:40:00,91.35,91.5,91.31,91.41,81902.0,83.7699,83.9075,83.7333,83.825,81902.0
2016-02-03 13:50:00,91.42,91.46,91.2,91.2,124677.0,83.8341,83.8708,83.6324,83.6324,124677.0
2016-02-03 14:00:00,91.2,91.6,91.2,91.52,84598.0,83.6324,83.9992,83.6324,83.9258,84598.0
2016-02-03 14:10:00,91.51,91.74,91.51,91.56,94954.0,83.9167,84.1276,83.9167,83.9625,94954.0
2016-02-03 14:20:00,91.56,92.55,91.56,92.41,310161.0,83.9625,84.8704,83.9625,84.742,310161.0
2016-02-03 14:30:00,92.4,92.5,92.25,92.34,120245.0,84.7328,84.8245,84.5953,84.6778,120245.0
2016-02-03 14:40:00,92.37,92.85,92.33,92.78,138815.0,84.7053,85.1455,84.6686,85.0813,138815.0
2016-02-03 14:50:00,92.76,92.83,92.49,92.82,77308.0,85.0629,85.1271,84.8153,85.118,77308.0
2016-02-03 15:00:00,92.82,92.91,92.66,92.87,89797.0,85.118,85.2005,84.9712,85.1638,89797.0
2016-02-03 15:10:00,92.88,93.01,92.71,92.77,93053.0,85.173,85.2922,85.0171,85.0721,93053.0
2016-02-03 15:20:00,92.78,92.83,92.47,92.47,89891.0,85.0813,85.1271,84.797,84.797,89891.0
2016-02-03 15:30:00,92.47,92.64,92.32,92.4,112864.0,84.797,84.9529,84.6594,84.7328,112864.0
2016-02-03 15:40:00,92.4,92.65,92.32,92.59,179381.0,84.7328,84.9621,84.6594,84.907,179381.0
2016-02-03 15:50:00,92.59,92.75,92.55,92.72,509647.0,84.907,85.0538,84.8704,85.0263,509647.0
2016-02-04 09:30:00,92.39,92.63,92.08,92.25,82552.0,84.7236,84.9437,84.4394,84.5953,82552.0
2016-02-04 09:40:00,92.2,92.35,91.93,92.25,86756.0,84.5494,84.687,84.3018,84.5953,86756.0
2016-02-04 09:50:00,92.21,92.49,92.21,92.49,78520.0,84.5586,84.8153,84.5586,84.8153,78520.0
2016-02-04 10:00:00,92.44,92.58,92.07,92.53,90654.0,84.7695,84.8979,84.4302,84.852,90654.0
2016-02-04 10:10:00,92.53,93.05,92.45,93.03,217582.0,84.852,85.3289,84.7787,85.3105,217582.0
2016-02-04 10:20:00,93.04,93.12,92.9,93.12,138407.0,85.3197,85.3931,85.1913,85.3931,138407.0
2016-02-04 10:30:00,93.14,93.34,92.99,93.17,99958.0,85.4114,85.5948,85.2739,85.4389,99958.0
2016-02-04 10:40:00,93.2,93.2,93.02,93.16,100073.0,85.4664,85.4664,85.3014,85.4297,100073.0
2016-02-04 10:50:00,93.17,93.3,93.11,93.26,151375.0,85.4389,85.5581,85.3839,85.5214,151375.0
2016-02-04 11:00:00,93.26,93.27,92.84,92.84,110187.0,85.5214,85.5306,85.1363,85.1363,110187.0
2016-02-04 11:10:00,92.85,92.91,92.48,92.48,489780.0,85.1455,85.2005,84.8062,84.8062,489780.0
2016-02-04 11:20:00,92.45,92.64,92.45,92.52,63514.0,84.7787,84.9529,84.7787,84.8429,63514.0
2016-02-04 11:30:00,92.53,92.56,92.34,92.54,86298.0,84.852,84.8795,84.6778,84.8612,86298.0
2016-02-04 11:40:00,92.57,92.63,92.15,92.29,107929.0,84.8887,84.9437,84.5036,84.6319,107929.0
2016-02-04 11:50:00,92.29,92.42,92.19,92.19,108245.0,84.6319,84.7511,84.5402,84.5402,108245.0
2016-02-04 12:00:00,92.23,92.64,92.17,92.6,157760.0,84.5769,84.9529,84.5219,84.9162,157760.0
2016-02-04 12:10:00,92.64,92.74,92.55,92.67,76180.0,84.9529,85.0446,84.8704,84.9804,76180.0
2016-02-04 12:20:00,92.66,92.72,92.47,92.58,79525.0,84.9712,85.0263,84.797,84.8979,79525.0
2016-02-04 12:30:00,92.54,92.69,92.4,92.67,76160.0,84.8612,84.9987,84.7328,84.9804,76160.0
2016-02-04 12:40:00,92.68,92.85,92.56,92.62,63756.0,84.9896,85.1455,84.8795,84.9346,63756.0
2016-02-04 12:50:00,92.66,92.68,92.51,92.55,27003.0,84.9712,84.9896,84.8337,84.8704,27003.0
2016-02-04 13:00:00,92.55,92.8,92.53,92.79,49627.0,84.8704,85.0996,84.852,85.0904,49627.0
2016-02-04 13:10:00,92.78,92.94,92.78,92.85,20188.0,85.0813,85.228,85.0813,85.1455,20188.0
2016-02-04 13:20:00,92.78,92.88,92.73,92.78,38199.0,85.0813,85.173,85.0354,85.0813,38199.0
2016-02-04 13:30:00,92.77,92.92,92.75,92.79,28265.0,85.0721,85.2097,85.0538,85.0904,28265.0
2016-02-04 13:40:00,92.79,92.79,92.39,92.4,62004.0,85.0904,85.0904,84.7236,84.7328,62004.0
2016-02-04 13:50:00,92.4,92.51,92.39,92.48,19883.0,84.7328,84.8337,84.7236,84.8062,19883.0
2016-02-04 14:00:00,92.49,92.49,92.23,92.29,51488.0,84.8153,84.8153,84.5769,84.6319,51488.0
2016-02-04 14:10:00,92.27,92.51,92.21,92.45,27307.0,84.6136,84.8337,84.5586,84.7787,27307.0
2016-02-04 14:20:00,92.46,92.48,92.28,92.29,77551.0,84.7878,84.8062,84.6228,84.6319,77551.0
2016-02-04 14:30:00,92.26,92.39,92.13,92.14,98662.0,84.6044,84.7236,84.4852,84.4944,98662.0
2016-02-04 14:40:00,92.13,92.32,92.12,92.31,33578.0,84.4852,84.6594,84.476,84.6503,33578.0
2016-02-04 14:50:00,92.3,92.48,92.13,92.48,73015.0,84.6411,84.8062,84.4852,84.8062,73015.0
2016-02-04 15:00:00,92.44,92.48,92.25,92.38,65622.0,84.7695,84.8062,84.5953,84.7145,65622.0
2016-02-04 15:10:00,92.38,92.7,92.33,92.49,84545.0,84.7145,85.0079,84.6686,84.8153,84545.0
2016-02-04 15:20:00,92.49,92.66,92.49,92.52,59948.0,84.8153,84.9712,84.8153,84.8429,59948.0
2016-02-04 15:30:00,92.53,92.65,92.42,92.63,57459.0,84.852,84.9621,84.7511,84.9437,57459.0
2016-02-04 15:40:00,92.64,92.79,92.58,92.7,61622.0,84.9529,85.0904,84.8979,85.0079,61622.0
2016-02-04 15:50:00,92.71,92.82,92.66,92.74,116722.0,85.0171,85.118,84.9712,85.0446,116722.0
2016-02-05 09:30:00,92.32,92.42,91.91,92.15,75119.0,84.6594,84.7511,84.2835,84.5036,75119.0
2016-02-05 09:40:00,92.16,92.17,91.62,91.64,22930.0,84.5127,84.5219,84.0175,84.0359,22930.0
2016-02-05 09:50:00,91.6,91.84,91.57,91.64,63881.0,83.9992,84.2193,83.9717,84.0359,63881.0
2016-02-05 10:00:00,91.66,91.87,91.62,91.62,70012.0,84.0542,84.2468,84.0175,84.0175,70012.0
2016-02-05 10:10:00,91.62,91.82,91.62,91.64,64106.0,84.0175,84.2009,84.0175,84.0359,64106.0
2016-02-05 10:20:00,91.63,91.77,91.14,91.19,71716.0,84.0267,84.1551,83.5774,83.6232,71716.0
2016-02-05 10:30:00,91.17,91.41,91.14,91.29,67940.0,83.6049,83.825,83.5774,83.7149,67940.0
2016-02-05 10:40:00,91.29,91.51,91.21,91.26,62974.0,83.7149,83.9167,83.6416,83.6874,62974.0
2016-02-05 10:50:00,91.28,91.28,90.94,90.96,142837.0,83.7057,83.7057,83.394,83.4123,142837.0
2016-02-05 11:00:00,90.98,91.05,90.76,90.82,74494.0,83.4306,83.4948,83.2289,83.2839,74494.0
2016-02-05 11:10:00,90.79,90.92,90.63,90.65,85526.0,83.2564,83.3756,83.1097,83.128,85526.0
2016-02-05 11:20:00,90.67,90.74,90.39,90.6,82279.0,83.1464,83.2106,82.8896,83.0822,82279.0
2016-02-05 11:30:00,90.6,90.75,90.53,90.67,67122.0,83.0822,83.2197,83.018,83.1464,67122.0
2016-02-05 11:40:00,90.66,90.78,90.46,90.59,61814.0,83.1372,83.2472,82.9538,83.073,61814.0
2016-02-05 11:50:00,90.66,90.81,90.64,90.77,146892.0,83.1372,83.2747,83.1188,83.2381,146892.0
2016-02-05 12:00:00,90.76,90.93,90.69,90.77,96821.0,83.2289,83.3848,83.1647,83.2381,96821.0
2016-02-05 12:10:00,90.76,90.86,90.63,90.82,82409.0,83.2289,83.3206,83.1097,83.2839,82409.0
2016-02-05 12:20:00,90.81,90.96,90.79,90.85,80766.0,83.2747,83.4123,83.2564,83.3114,80766.0
2016-02-05 12:30:00,90.84,91.05,90.83,90.99,57611.0,83.3023,83.4948,83.2931,83.4398,57611.0
2016-02-05 12:40:00,90.99,91.0,90.85,90.88,36780.0,83.4398,83.449,83.3114,83.3389,36780.0
2016-02-05 12:50:00,90.89,90.93,90.59,90.74,136898.0,83.3481,83.3848,83.073,83.2106,136898.0
2016-02-05 13:00:00,90.73,90.87,90.71,90.84,53728.0,83.2014,83.3298,83.183,83.3023,53728.0
2016-02-05 13:10:00,90.84,90.84,90.67,90.78,86534.0,83.3023,83.3023,83.1464,83.2472,86534.0
2016-02-05 13:20:00,90.74,90.91,90.71,90.9,48374.0,83.2106,83.3664,83.183,83.3573,48374.0
2016-02-05 13:30:00,90.89,90.89,90.63,90.63,67066.0,83.3481,83.3481,83.1097,83.1097,67066.0
2016-02-05 13:40:00,90.63,90.68,90.37,90.42,72787.0,83.1097,83.1555,82.8713,82.9171,72787.0
2016-02-05 13:50:00,90.42,90.57,90.34,90.47,71846.0,82.9171,83.0547,82.8437,82.963,71846.0
2016-02-05 14:00:00,90.47,90.55,90.33,90.41,67161.0,82.963,83.0363,82.8346,82.9079,67161.0
2016-02-05 14:10:00,90.38,90.38,90.07,90.19,60685.0,82.8804,82.8804,82.5961,82.7062,60685.0
2016-02-05 14:20:00,90.2,90.32,90.12,90.16,47423.0,82.7154,82.8254,82.642,82.6787,47423.0
2016-02-05 14:30:00,90.16,90.42,90.13,90.4,89245.0,82.6787,82.9171,82.6512,82.8988,89245.0
2016-02-05 14:40:00,90.38,90.38,90.17,90.33,105114.0,82.8804,82.8804,82.6878,82.8346,105114.0
2016-02-05 14:50:00,90.34,90.34,90.14,90.22,45733.0,82.8437,82.8437,82.6603,82.7337,45733.0
2016-02-05 15:00:00,90.16,90.19,89.98,90.1,38008.0,82.6787,82.7062,82.5136,82.6237,38008.0
2016-02-05 15:10:00,90.11,90.4,90.08,90.37,89323.0,82.6328,82.8988,82.6053,82.8713,89323.0
2016-02-05 15:20:00,90.37,90.41,90.25,90.31,66720.0,82.8713,82.9079,82.7612,82.8162,66720.0
2016-02-05 15:30:00,90.29,90.33,90.1,90.11,57607.0,82.7979,82.8346,82.6237,82.6328,57607.0
2016-02-05 15:40:00,90.06,90.27,90.01,90.16,105441.0,82.587,82.7796,82.5411,82.6787,105441.0
2016-02-05 15:50:00,90.16,90.33,90.03,90.32,238539.0,82.6787,82.8346,82.5595,82.8254,238539.0
2016-02-08 09:30:00,89.19,89.28,88.57,88.58,180911.0,81.7892,81.8717,81.2206,81.2298,180911.0
2016-02-08 09:40:00,88.63,89.06,88.62,88.76,70708.0,81.2756,81.67,81.2665,81.3948,70708.0
2016-02-08 09:50:00,88.8,88.8,88.47,88.62,92141.0,81.4315,81.4315,81.1289,81.2665,92141.0
2016-02-08 10:00:00,88.61,88.9,88.45,88.5,102506.0,81.2573,81.5232,81.1106,81.1564,102506.0
2016-02-08 10:10:00,88.49,88.63,88.34,88.37,58058.0,81.1473,81.2756,81.0097,81.0372,58058.0
2016-02-08 10:20:00,88.37,88.49,88.21,88.29,96252.0,81.0372,81.1473,80.8905,80.9638,96252.0
2016-02-08 10:30:00,88.25,88.7,88.22,88.68,79138.0,80.9272,81.3398,80.8997,81.3215,79138.0
2016-02-08 10:40:00,88.69,88.69,88.41,88.5,113671.0,81.3307,81.3307,81.0739,81.1564,113671.0
2016-02-08 10:50:00,88.48,88.6,88.26,88.3,97627.0,81.1381,81.2481,80.9363,80.973,97627.0
2016-02-08 11:00:00,88.31,88.39,87.95,87.99,444558.0,80.9822,81.0556,80.6521,80.6887,444558.0
2016-02-08 11:10:00,88.0,88.06,87.78,88.01,226619.0,80.6979,80.7529,80.4962,80.7071,226619.0
2016-02-08 11:20:00,88.0,88.18,87.96,88.13,41414.0,80.6979,80.863,80.6612,80.8171,41414.0
2016-02-08 11:30:00,88.11,88.12,87.91,87.95,58048.0,80.7988,80.808,80.6154,80.6521,58048.0
2016-02-08 11:40:00,87.93,88.14,87.79,87.94,95896.0,80.6337,80.8263,80.5053,80.6429,95896.0
2016-02-08 11:50:00,87.9,88.22,87.87,88.22,116227.0,80.6062,80.8997,80.5787,80.8997,116227.0
2016-02-08 12:00:00,88.21,88.32,88.2,88.28,41279.0,80.8905,80.9914,80.8813,80.9547,41279.0
2016-02-08 12:10:00,88.28,88.47,88.16,88.39,476905.0,80.9547,81.1289,80.8446,81.0556,476905.0
2016-02-08 12:20:00,88.41,88.55,88.36,88.45,48678.0,81.0739,81.2023,81.028,81.1106,48678.0
2016-02-08 12:30:00,88.46,88.62,88.35,88.36,60166.0,81.1197,81.2665,81.0189,81.028,60166.0
2016-02-08 12:40:00,88.37,88.49,88.36,88.43,26460.0,81.0372,81.1473,81.028,81.0922,26460.0
2016-02-08 12:50:00,88.43,88.46,88.25,88.31,143845.0,81.0922,81.1197,80.9272,80.9822,143845.0
2016-02-08 13:00:00,88.31,88.32,88.08,88.17,217738.0,80.9822,80.9914,80.7713,80.8538,217738.0
2016-02-08 13:10:00,88.17,88.17,87.97,87.97,61330.0,80.8538,80.8538,80.6704,80.6704,61330.0
2016-02-08 13:20:00,87.96,88.01,87.82,87.94,65990.0,80.6612,80.7071,80.5328,80.6429,65990.0
2016-02-08 13:30:00,87.94,88.02,87.86,87.88,194512.0,80.6429,80.7163,80.5695,80.5879,194512.0
2016-02-08 13:40:00,87.88,87.88,87.66,87.7,141894.0,80.5879,80.5879,80.3861,80.4228,141894.0
2016-02-08 13:50:00,87.69,87.76,87.6,87.62,76321.0,80.4136,80.4778,80.3311,80.3494,76321.0
2016-02-08 14:00:00,87.59,87.87,87.59,87.81,76068.0,80.3219,80.5787,80.3219,80.5237,76068.0
2016-02-08 14:10:00,87.8,87.83,87.5,87.55,203751.0,80.5145,80.542,80.2394,80.2853,203751.0
2016-02-08 14:20:00,87.52,87.72,87.51,87.62,95296.0,80.2577,80.4411,80.2486,80.3494,95296.0
2016-02-08 14:30:00,87.62,87.63,87.45,87.58,150629.0,80.3494,80.3586,80.1936,80.3128,150629.0
2016-02-08 14:40:00,87.59,87.85,87.53,87.73,83109.0,80.3219,80.5604,80.2669,80.4503,83109.0
2016-02-08 14:50:00,87.72,87.77,87.61,87.64,61265.0,80.4411,80.487,80.3403,80.3678,61265.0
2016-02-08 15:00:00,87.63,87.83,87.62,87.72,62912.0,80.3586,80.542,80.3494,80.4411,62912.0
2016-02-08 15:10:00,87.73,88.31,87.72,88.24,126883.0,80.4503,80.9822,80.4411,80.918,126883.0
2016-02-08 15:20:00,88.22,88.31,88.13,88.2,113683.0,80.8997,80.9822,80.8171,80.8813,113683.0
2016-02-08 15:30:00,88.22,88.62,88.21,88.5,258084.0,80.8997,81.2665,80.8905,81.1564,258084.0
2016-02-08 15:40:00,88.51,89.13,88.51,88.97,165934.0,81.1656,81.7341,81.1656,81.5874,165934.0
2016-02-08 15:50:00,88.93,88.96,88.64,88.78,155436.0,81.5507,81.5783,81.2848,81.4132,155436.0
2016-02-09 09:30:00,87.79,88.51,87.67,88.5,86144.0,80.5053,81.1656,80.3953,81.1564,86144.0
2016-02-09 09:40:00,88.47,89.21,88.36,89.18,111575.0,81.1289,81.8075,81.028,81.78,111575.0
2016-02-09 09:50:00,89.19,89.36,89.0,89.03,132651.0,81.7892,81.9451,81.6149,81.6424,132651.0
2016-02-09 10:00:00,89.05,89.56,89.05,89.46,71536.0,81.6608,82.1285,81.6608,82.0368,71536.0
2016-02-09 10:10:00,89.44,89.45,89.0,89.1,77888.0,82.0184,82.0276,81.6149,81.7066,77888.0
2016-02-09 10:20:00,89.1,89.25,88.95,89.02,401536.0,81.7066,81.8442,81.5691,81.6333,401536.0
2016-02-09 10:30:00,88.99,89.01,88.71,88.8,65200.0,81.6058,81.6241,81.349,81.4315,65200.0
2016-02-09 10:40:00,88.82,88.83,88.57,88.72,59939.0,81.4499,81.459,81.2206,81.3582,59939.0
2016-02-09 10:50:00,88.72,88.74,88.34,88.37,77388.0,81.3582,81.3765,81.0097,81.0372,77388.0
2016-02-09 11:00:00,88.36,88.77,88.34,88.77,119281.0,81.028,81.404,81.0097,81.404,119281.0
2016-02-09 11:10:00,88.82,89.07,88.73,88.79,99700.0,81.4499,81.6791,81.3673,81.4224,99700.0
2016-02-09 11:20:00,88.8,89.23,88.79,89.17,98647.0,81.4315,81.8258,81.4224,81.7708,98647.0
2016-02-09 11:30:00,89.14,89.21,88.72,88.74,101804.0,81.7433,81.8075,81.3582,81.3765,101804.0
2016-02-09 11:40:00,88.76,89.04,88.74,88.84,111516.0,81.3948,81.6516,81.3765,81.4682,111516.0
2016-02-09 11:50:00,88.83,88.87,88.58,88.6,60400.0,81.459,81.4957,81.2298,81.2481,60400.0
2016-02-09 12:00:00,88.61,88.86,88.55,88.83,62940.0,81.2573,81.4866,81.2023,81.459,62940.0
2016-02-09 12:10:00,88.82,88.84,88.52,88.55,51146.0,81.4499,81.4682,81.1748,81.2023,51146.0
2016-02-09 12:20:00,88.55,88.74,88.47,88.6,46214.0,81.2023,81.3765,81.1289,81.2481,46214.0
2016-02-09 12:30:00,88.57,88.76,88.5,88.57,28962.0,81.2206,81.3948,81.1564,81.2206,28962.0
2016-02-09 12:40:00,88.61,88.65,88.41,88.42,49128.0,81.2573,81.294,81.0739,81.0831,49128.0
2016-02-09 12:50:00,88.42,88.56,88.41,88.48,75957.0,81.0831,81.2114,81.0739,81.1381,75957.0
2016-02-09 13:00:00,88.48,88.54,88.25,88.26,135761.0,81.1381,81.1931,80.9272,80.9363,135761.0
2016-02-09 13:10:00,88.26,88.26,88.02,88.1,90659.0,80.9363,80.9363,80.7163,80.7896,90659.0
2016-02-09 13:20:00,88.1,88.27,88.05,88.2,117872.0,80.7896,80.9455,80.7438,80.8813,117872.0
2016-02-09 13:30:00,88.2,88.45,88.11,88.15,72911.0,80.8813,81.1106,80.7988,80.8355,72911.0
2016-02-09 13:40:00,88.15,88.43,88.11,88.26,108415.0,80.8355,81.0922,80.7988,80.9363,108415.0
2016-02-09 13:50:00,88.22,88.53,88.19,88.45,97062.0,80.8997,81.1839,80.8721,81.1106,97062.0
2016-02-09 14:00:00,88.46,88.92,88.45,88.88,209970.0,81.1197,81.5416,81.1106,81.5049,209970.0
2016-02-09 14:10:00,88.9,88.9,88.71,88.76,98538.0,81.5232,81.5232,81.349,81.3948,98538.0
2016-02-09 14:20:00,88.77,88.85,88.52,88.57,103742.0,81.404,81.4774,81.1748,81.2206,103742.0
2016-02-09 14:30:00,88.6,89.07,88.59,89.0,51522.0,81.2481,81.6791,81.239,81.6149,51522.0
2016-02-09 14:40:00,89.0,89.26,88.91,88.94,139584.0,81.6149,81.8534,81.5324,81.5599,139584.0
2016-02-09 14:50:00,88.94,89.19,88.92,89.15,35032.0,81.5599,81.7892,81.5416,81.7525,35032.0
2016-02-09 15:00:00,89.14,89.76,89.13,89.59,111156.0,81.7433,82.3119,81.7341,82.156,111156.0
2016-02-09 15:10:00,89.56,89.66,89.38,89.39,117136.0,82.1285,82.2202,81.9634,81.9726,117136.0
2016-02-09 15:20:00,89.34,89.41,88.97,89.09,79850.0,81.9267,81.9909,81.5874,81.6975,79850.0
2016-02-09 15:30:00,89.08,89.38,89.02,89.21,135996.0,81.6883,81.9634,81.6333,81.8075,135996.0
2016-02-09 15:40:00,89.21,89.24,88.8,88.9,147885.0,81.8075,81.835,81.4315,81.5232,147885.0
2016-02-09 15:50:00,88.91,89.01,88.81,88.91,452941.0,81.5324,81.6241,81.4407,81.5324,452941.0
2016-02-10 09:30:00,89.55,89.68,89.36,89.58,123588.0,82.1193,82.2385,81.9451,82.1468,123588.0
2016-02-10 09:40:00,89.59,89.81,89.44,89.79,267805.0,82.156,82.3577,82.0184,82.3394,267805.0
2016-02-10 09:50:00,89.8,90.07,89.69,90.03,389463.0,82.3486,82.5961,82.2477,82.5595,389463.0
2016-02-10 10:00:00,90.05,90.16,89.85,89.91,190906.0,82.5778,82.6787,82.3944,82.4494,190906.0
2016-02-10 10:10:00,89.94,90.34,89.94,90.32,174472.0,82.4769,82.8437,82.4769,82.8254,174472.0
2016-02-10 10:20:00,90.31,90.38,90.24,90.26,517752.0,82.8162,82.8804,82.752,82.7704,517752.0
2016-02-10 10:30:00,90.26,90.65,90.26,90.39,222720.0,82.7704,83.128,82.7704,82.8896,222720.0
2016-02-10 10:40:00,90.37,90.37,90.01,90.16,64953.0,82.8713,82.8713,82.5411,82.6787,64953.0
2016-02-10 10:50:00,90.16,90.17,89.76,89.83,149037.0,82.6787,82.6878,82.3119,82.3761,149037.0
2016-02-10 11:00:00,89.84,89.96,89.6,89.68,231276.0,82.3852,82.4953,82.1651,82.2385,231276.0
2016-02-10 11:10:00,89.65,89.98,89.61,89.94,74700.0,82.211,82.5136,82.1743,82.4769,74700.0
2016-02-10 11:20:00,89.95,90.09,89.78,89.79,115904.0,82.4861,82.6145,82.3302,82.3394,115904.0
2016-02-10 11:30:00,89.8,89.87,89.54,89.56,73101.0,82.3486,82.4127,82.1101,82.1285,73101.0
2016-02-10 11:40:00,89.56,89.8,89.43,89.79,35009.0,82.1285,82.3486,82.0093,82.3394,35009.0
2016-02-10 11:50:00,89.77,89.93,89.71,89.79,46655.0,82.321,82.4678,82.266,82.3394,46655.0
2016-02-10 12:00:00,89.83,89.88,89.63,89.81,39739.0,82.3761,82.4219,82.1927,82.3577,39739.0
2016-02-10 12:10:00,89.83,89.86,89.64,89.79,86312.0,82.3761,82.4036,82.2018,82.3394,86312.0
2016-02-10 12:20:00,89.8,90.05,89.8,90.04,36623.0,82.3486,82.5778,82.3486,82.5686,36623.0
2016-02-10 12:30:00,90.06,90.19,89.93,90.15,59539.0,82.587,82.7062,82.4678,82.6695,59539.0
2016-02-10 12:40:00,90.18,90.22,90.05,90.14,71229.0,82.697,82.7337,82.5778,82.6603,71229.0
2016-02-10 12:50:00,90.15,90.28,90.04,90.27,35005.0,82.6695,82.7887,82.5686,82.7796,35005.0
2016-02-10 13:00:00,90.28,90.35,90.13,90.13,36326.0,82.7887,82.8529,82.6512,82.6512,36326.0
2016-02-10 13:10:00,90.12,90.22,90.06,90.11,55163.0,82.642,82.7337,82.587,82.6328,55163.0
2016-02-10 13:20:00,90.16,90.2,89.92,89.96,68902.0,82.6787,82.7154,82.4586,82.4953,68902.0
2016-02-10 13:30:00,89.96,89.98,89.8,89.93,91258.0,82.4953,82.5136,82.3486,82.4678,91258.0
2016-02-10 13:40:00,89.96,90.12,89.93,90.06,55320.0,82.4953,82.642,82.4678,82.587,55320.0
2016-02-10 13:50:00,90.07,90.07,89.87,89.92,54099.0,82.5961,82.5961,82.4127,82.4586,54099.0
2016-02-10 14:00:00,89.93,90.08,89.91,90.04,49453.0,82.4678,82.6053,82.4494,82.5686,49453.0
2016-02-10 14:10:00,90.05,90.13,89.97,90.08,72790.0,82.5778,82.6512,82.5044,82.6053,72790.0
2016-02-10 14:20:00,90.07,90.07,89.87,89.99,64521.0,82.5961,82.5961,82.4127,82.5228,64521.0
2016-02-10 14:30:00,89.99,90.15,89.87,89.87,129237.0,82.5228,82.6695,82.4127,82.4127,129237.0
2016-02-10 14:40:00,89.86,89.86,89.66,89.69,70863.0,82.4036,82.4036,82.2202,82.2477,70863.0
2016-02-10 14:50:00,89.67,89.78,89.59,89.67,85620.0,82.2293,82.3302,82.156,82.2293,85620.0
2016-02-10 15:00:00,89.68,90.04,89.67,89.86,88786.0,82.2385,82.5686,82.2293,82.4036,88786.0
2016-02-10 15:10:00,89.84,89.9,89.36,89.39,145750.0,82.3852,82.4403,81.9451,81.9726,145750.0
2016-02-10 15:20:00,89.37,89.57,89.26,89.3,118506.0,81.9542,82.1376,81.8534,81.89,118506.0
2016-02-10 15:30:00,89.31,89.42,89.13,89.14,120592.0,81.8992,82.0001,81.7341,81.7433,120592.0
2016-02-10 15:40:00,89.13,89.29,89.05,89.19,157686.0,81.7341,81.8809,81.6608,81.7892,157686.0
2016-02-10 15:50:00,89.19,89.2,89.05,89.14,327170.0,81.7892,81.7983,81.6608,81.7433,327170.0
2016-02-11 09:30:00,87.78,88.15,87.68,87.88,59671.0,80.4962,80.8355,80.4045,80.5879,59671.0
2016-02-11 09:40:00,87.88,88.25,87.82,87.98,61369.0,80.5879,80.9272,80.5328,80.6796,61369.0
2016-02-11 09:50:00,88.03,88.67,87.89,88.47,59133.0,80.7254,81.3123,80.597,81.1289,59133.0
2016-02-11 10:00:00,88.47,88.58,88.23,88.4,52952.0,81.1289,81.2298,80.9088,81.0647,52952.0
2016-02-11 10:10:00,88.41,88.52,88.25,88.29,40297.0,81.0739,81.1748,80.9272,80.9638,40297.0
2016-02-11 10:20:00,88.31,88.38,88.0,88.03,45330.0,80.9822,81.0464,80.6979,80.7254,45330.0
2016-02-11 10:30:00,88.01,88.19,87.92,87.95,43328.0,80.7071,80.8721,80.6246,80.6521,43328.0
2016-02-11 10:40:00,87.95,88.13,87.82,88.06,54476.0,80.6521,80.8171,80.5328,80.7529,54476.0
2016-02-11 10:50:00,88.07,88.07,87.77,87.83,44910.0,80.7621,80.7621,80.487,80.542,44910.0
2016-02-11 11:00:00,87.82,87.98,87.61,87.74,257342.0,80.5328,80.6796,80.3403,80.4595,257342.0
2016-02-11 11:10:00,87.72,87.82,87.55,87.82,99064.0,80.4411,80.5328,80.2853,80.5328,99064.0
2016-02-11 11:20:00,87.82,87.92,87.54,87.56,52495.0,80.5328,80.6246,80.2761,80.2944,52495.0
2016-02-11 11:30:00,87.58,87.69,87.38,87.69,151739.0,80.3128,80.4136,80.1294,80.4136,151739.0
2016-02-11 11:40:00,87.67,87.78,87.57,87.59,74447.0,80.3953,80.4962,80.3036,80.3219,74447.0
2016-02-11 11:50:00,87.59,87.93,87.58,87.86,50210.0,80.3219,80.6337,80.3128,80.5695,50210.0
2016-02-11 12:00:00,87.83,88.04,87.76,87.92,48574.0,80.542,80.7346,80.4778,80.6246,48574.0
2016-02-11 12:10:00,87.92,88.06,87.69,87.75,73058.0,80.6246,80.7529,80.4136,80.4687,73058.0
2016-02-11 12:20:00,87.74,88.0,87.73,87.85,39403.0,80.4595,80.6979,80.4503,80.5604,39403.0
2016-02-11 12:30:00,87.81,87.84,87.68,87.79,34903.0,80.5237,80.5512,80.4045,80.5053,34903.0
2016-02-11 12:40:00,87.8,87.93,87.7,87.86,42610.0,80.5145,80.6337,80.4228,80.5695,42610.0
2016-02-11 12:50:00,87.9,88.2,87.89,88.13,36267.0,80.6062,80.8813,80.597,80.8171,36267.0
2016-02-11 13:00:00,88.11,88.3,88.03,88.16,73025.0,80.7988,80.973,80.7254,80.8446,73025.0
2016-02-11 13:10:00,88.16,88.21,88.02,88.18,42770.0,80.8446,80.8905,80.7163,80.863,42770.0
2016-02-11 13:20:00,88.18,88.27,88.08,88.08,65167.0,80.863,80.9455,80.7713,80.7713,65167.0
2016-02-11 13:30:00,88.05,88.2,87.83,87.86,81843.0,80.7438,80.8813,80.542,80.5695,81843.0
2016-02-11 13:40:00,87.82,87.95,87.8,87.91,41371.0,80.5328,80.6521,80.5145,80.6154,41371.0
2016-02-11 13:50:00,87.9,87.95,87.74,87.85,86337.0,80.6062,80.6521,80.4595,80.5604,86337.0
2016-02-11 14:00:00,87.84,87.95,87.78,87.92,77618.0,80.5512,80.6521,80.4962,80.6246,77618.0
2016-02-11 14:10:00,87.93,87.97,87.64,87.64,46117.0,80.6337,80.6704,80.3678,80.3678,46117.0
2016-02-11 14:20:00,87.63,87.75,87.57,87.59,58744.0,80.3586,80.4687,80.3036,80.3219,58744.0
2016-02-11 14:30:00,87.58,88.04,87.42,88.04,148218.0,80.3128,80.7346,80.166,80.7346,148218.0
2016-02-11 14:40:00,88.06,88.39,87.83,88.36,159160.0,80.7529,81.0556,80.542,81.028,159160.0
2016-02-11 14:50:00,88.35,88.7,88.31,88.4,209664.0,81.0189,81.3398,80.9822,81.0647,209664.0
2016-02-11 15:00:00,88.4,88.45,88.01,88.23,236318.0,81.0647,81.1106,80.7071,80.9088,236318.0
2016-02-11 15:10:00,88.21,88.53,88.18,88.29,96881.0,80.8905,81.1839,80.863,80.9638,96881.0
2016-02-11 15:20:00,88.3,88.57,88.23,88.56,85618.0,80.973,81.2206,80.9088,81.2114,85618.0
2016-02-11 15:30:00,88.54,88.82,88.36,88.78,62087.0,81.1931,81.4499,81.028,81.4132,62087.0
2016-02-11 15:40:00,88.8,88.9,88.65,88.7,103262.0,81.4315,81.5232,81.294,81.3398,103262.0
2016-02-11 15:50:00,88.74,88.81,88.32,88.34,180580.0,81.3765,81.4407,80.9914,81.0097,180580.0
2016-02-12 09:30:00,89.22,89.28,88.98,89.05,49101.0,81.8167,81.8717,81.5966,81.6608,49101.0
2016-02-12 09:40:00,88.99,89.14,88.88,88.91,21584.0,81.6058,81.7433,81.5049,81.5324,21584.0
2016-02-12 09:50:00,88.92,89.02,88.71,88.79,34044.0,81.5416,81.6333,81.349,81.4224,34044.0
2016-02-12 10:00:00,88.73,88.85,88.66,88.8,53793.0,81.3673,81.4774,81.3031,81.4315,53793.0
2016-02-12 10:10:00,88.82,89.08,88.8,89.07,45910.0,81.4499,81.6883,81.4315,81.6791,45910.0
2016-02-12 10:20:00,89.08,89.15,89.07,89.08,29840.0,81.6883,81.7525,81.6791,81.6883,29840.0
2016-02-12 10:30:00,89.08,89.22,89.0,89.08,62240.0,81.6883,81.8167,81.6149,81.6883,62240.0
2016-02-12 10:40:00,89.07,89.11,88.92,89.0,24946.0,81.6791,81.7158,81.5416,81.6149,24946.0
2016-02-12 10:50:00,89.0,89.16,88.94,88.99,99605.0,81.6149,81.7617,81.5599,81.6058,99605.0
2016-02-12 11:00:00,89.02,89.18,88.99,89.15,39597.0,81.6333,81.78,81.6058,81.7525,39597.0
2016-02-12 11:10:00,89.15,89.51,89.12,89.42,262563.0,81.7525,82.0826,81.725,82.0001,262563.0
2016-02-12 11:20:00,89.4,89.61,89.4,89.54,42275.0,81.9817,82.1743,81.9817,82.1101,42275.0
2016-02-12 11:30:00,89.62,89.68,89.51,89.51,51281.0,82.1835,82.2385,82.0826,82.0826,51281.0
2016-02-12 11:40:00,89.52,89.59,89.47,89.56,41734.0,82.0918,82.156,82.0459,82.1285,41734.0
2016-02-12 11:50:00,89.53,89.57,89.31,89.38,28500.0,82.101,82.1376,81.8992,81.9634,28500.0
2016-02-12 12:00:00,89.39,89.43,89.32,89.35,24865.0,81.9726,82.0093,81.9084,81.9359,24865.0
2016-02-12 12:10:00,89.35,89.48,89.34,89.41,32613.0,81.9359,82.0551,81.9267,81.9909,32613.0
2016-02-12 12:20:00,89.43,89.55,89.41,89.5,72794.0,82.0093,82.1193,81.9909,82.0734,72794.0
2016-02-12 12:30:00,89.51,89.53,89.39,89.53,63126.0,82.0826,82.101,81.9726,82.101,63126.0
2016-02-12 12:40:00,89.54,89.57,89.48,89.48,58957.0,82.1101,82.1376,82.0551,82.0551,58957.0
2016-02-12 12:50:00,89.49,89.55,89.42,89.42,87468.0,82.0643,82.1193,82.0001,82.0001,87468.0
2016-02-12 13:00:00,89.4,89.47,89.2,89.25,112358.0,81.9817,82.0459,81.7983,81.8442,112358.0
2016-02-12 13:10:00,89.25,89.34,89.15,89.18,89702.0,81.8442,81.9267,81.7525,81.78,89702.0
2016-02-12 13:20:00,89.18,89.29,89.16,89.29,79447.0,81.78,81.8809,81.7617,81.8809,79447.0
2016-02-12 13:30:00,89.28,89.41,89.24,89.31,111444.0,81.8717,81.9909,81.835,81.8992,111444.0
2016-02-12 13:40:00,89.32,89.39,89.26,89.39,55026.0,81.9084,81.9726,81.8534,81.9726,55026.0
2016-02-12 13:50:00,89.39,89.41,89.27,89.29,60831.0,81.9726,81.9909,81.8625,81.8809,60831.0
2016-02-12 14:00:00,89.3,89.54,89.28,89.53,96059.0,81.89,82.1101,81.8717,82.101,96059.0
2016-02-12 14:10:00,89.54,89.66,89.48,89.53,102951.0,82.1101,82.2202,82.0551,82.101,102951.0
2016-02-12 14:20:00,89.52,89.68,89.48,89.64,96466.0,82.0918,82.2385,82.0551,82.2018,96466.0
2016-02-12 14:30:00,89.66,89.67,89.56,89.59,101001.0,82.2202,82.2293,82.1285,82.156,101001.0
2016-02-12 14:40:00,89.59,89.74,89.57,89.63,128266.0,82.156,82.2935,82.1376,82.1927,128266.0
2016-02-12 14:50:00,89.64,89.75,89.63,89.65,68597.0,82.2018,82.3027,82.1927,82.211,68597.0
2016-02-12 15:00:00,89.65,89.76,89.57,89.69,86122.0,82.211,82.3119,82.1376,82.2477,86122.0
2016-02-12 15:10:00,89.69,89.85,89.68,89.83,47583.0,82.2477,82.3944,82.2385,82.3761,47583.0
2016-02-12 15:20:00,89.82,89.87,89.72,89.84,70682.0,82.3669,82.4127,82.2752,82.3852,70682.0
2016-02-12 15:30:00,89.84,89.84,89.59,89.6,64228.0,82.3852,82.3852,82.156,82.1651,64228.0
2016-02-12 15:40:00,89.6,89.84,89.56,89.79,69239.0,82.1651,82.3852,82.1285,82.3394,69239.0
2016-02-12 15:50:00,89.79,89.84,89.7,89.82,71802.0,82.3394,82.3852,82.2568,82.3669,71802.0
2016-02-16 09:30:00,90.83,91.06,90.83,90.95,108195.0,83.2931,83.504,83.2931,83.4031,108195.0
2016-02-16 09:40:00,90.89,91.16,90.89,90.99,135627.0,83.3481,83.5957,83.3481,83.4398,135627.0
2016-02-16 09:50:00,90.98,90.98,90.75,90.81,31922.0,83.4306,83.4306,83.2197,83.2747,31922.0
2016-02-16 10:00:00,90.81,90.92,90.59,90.63,37859.0,83.2747,83.3756,83.073,83.1097,37859.0
2016-02-16 10:10:00,90.62,90.87,90.61,90.75,84221.0,83.1005,83.3298,83.0913,83.2197,84221.0
2016-02-16 10:20:00,90.73,90.82,90.66,90.66,53977.0,83.2014,83.2839,83.1372,83.1372,53977.0
2016-02-16 10:30:00,90.7,90.91,90.61,90.82,32720.0,83.1739,83.3664,83.0913,83.2839,32720.0
2016-02-16 10:40:00,90.82,90.97,90.82,90.9,12678.0,83.2839,83.4215,83.2839,83.3573,12678.0
2016-02-16 10:50:00,90.89,90.9,90.66,90.69,14662.0,83.3481,83.3573,83.1372,83.1647,14662.0
2016-02-16 11:00:00,90.68,90.77,90.46,90.54,37734.0,83.1555,83.2381,82.9538,83.0271,37734.0
2016-02-16 11:10:00,90.53,90.67,90.46,90.67,24636.0,83.018,83.1464,82.9538,83.1464,24636.0
2016-02-16 11:20:00,90.68,90.76,90.65,90.69,20690.0,83.1555,83.2289,83.128,83.1647,20690.0
2016-02-16 11:30:00,90.7,90.9,90.7,90.89,16347.0,83.1739,83.3573,83.1739,83.3481,16347.0
2016-02-16 11:40:00,90.85,90.94,90.83,90.93,21827.0,83.3114,83.394,83.2931,83.3848,21827.0
2016-02-16 11:50:00,90.92,91.12,90.87,91.12,17081.0,83.3756,83.559,83.3298,83.559,17081.0
2016-02-16 12:00:00,91.13,91.28,91.08,91.13,69904.0,83.5682,83.7057,83.5223,83.5682,69904.0
2016-02-16 12:10:00,91.14,91.2,91.1,91.15,17822.0,83.5774,83.6324,83.5407,83.5865,17822.0
2016-02-16 12:20:00,91.13,91.26,91.13,91.21,311488.0,83.5682,83.6874,83.5682,83.6416,311488.0
2016-02-16 12:30:00,91.22,91.25,91.15,91.15,16294.0,83.6507,83.6782,83.5865,83.5865,16294.0
2016-02-16 12:40:00,91.14,91.19,91.08,91.18,9634.0,83.5774,83.6232,83.5223,83.614,9634.0
2016-02-16 12:50:00,91.18,91.38,91.14,91.36,20702.0,83.614,83.7974,83.5774,83.7791,20702.0
2016-02-16 13:00:00,91.37,91.48,91.36,91.41,45302.0,83.7883,83.8891,83.7791,83.825,45302.0
2016-02-16 13:10:00,91.42,91.51,91.4,91.5,66731.0,83.8341,83.9167,83.8158,83.9075,66731.0
2016-02-16 13:20:00,91.49,91.5,91.35,91.36,23405.0,83.8983,83.9075,83.7699,83.7791,23405.0
2016-02-16 13:30:00,91.38,91.38,91.29,91.29,22308.0,83.7974,83.7974,83.7149,83.7149,22308.0
2016-02-16 13:40:00,91.3,91.34,91.27,91.3,42002.0,83.7241,83.7608,83.6966,83.7241,42002.0
2016-02-16 13:50:00,91.31,91.42,91.3,91.38,11552.0,83.7333,83.8341,83.7241,83.7974,11552.0
2016-02-16 14:00:00,91.39,91.51,91.38,91.41,14768.0,83.8066,83.9167,83.7974,83.825,14768.0
2016-02-16 14:10:00,91.41,91.52,91.41,91.44,32885.0,83.825,83.9258,83.825,83.8525,32885.0
2016-02-16 14:20:00,91.47,91.52,91.37,91.52,27547.0,83.88,83.9258,83.7883,83.9258,27547.0
2016-02-16 14:30:00,91.52,91.56,91.36,91.37,84441.0,83.9258,83.9625,83.7791,83.7883,84441.0
2016-02-16 14:40:00,91.39,91.45,91.38,91.41,124042.0,83.8066,83.8616,83.7974,83.825,124042.0
2016-02-16 14:50:00,91.4,91.43,91.35,91.39,196120.0,83.8158,83.8433,83.7699,83.8066,196120.0
2016-02-16 15:00:00,91.39,91.44,91.29,91.3,61974.0,83.8066,83.8525,83.7149,83.7241,61974.0
2016-02-16 15:10:00,91.31,91.44,91.25,91.42,54779.0,83.7333,83.8525,83.6782,83.8341,54779.0
2016-02-16 15:20:00,91.42,91.51,91.42,91.51,60003.0,83.8341,83.9167,83.8341,83.9167,60003.0
2016-02-16 15:30:00,91.51,91.52,91.41,91.42,35348.0,83.9167,83.9258,83.825,83.8341,35348.0
2016-02-16 15:40:00,91.42,91.47,91.3,91.33,75326.0,83.8341,83.88,83.7241,83.7516,75326.0
2016-02-16 15:50:00,91.34,91.57,91.34,91.53,156245.0,83.7608,83.9717,83.7608,83.935,156245.0
2016-02-17 09:30:00,92.2,92.42,92.12,92.38,76390.0,84.5494,84.7511,84.476,84.7145,76390.0
2016-02-17 09:40:00,92.39,92.51,92.13,92.21,34172.0,84.7236,84.8337,84.4852,84.5586,34172.0
2016-02-17 09:50:00,92.22,92.44,92.16,92.41,57411.0,84.5677,84.7695,84.5127,84.742,57411.0
2016-02-17 10:00:00,92.47,92.66,92.45,92.61,39602.0,84.797,84.9712,84.7787,84.9254,39602.0
2016-02-17 10:10:00,92.62,92.77,92.62,92.77,42789.0,84.9346,85.0721,84.9346,85.0721,42789.0
2016-02-17 10:20:00,92.78,92.95,92.76,92.94,36737.0,85.0813,85.2372,85.0629,85.228,36737.0
2016-02-17 10:30:00,92.96,92.96,92.82,92.84,35751.0,85.2463,85.2463,85.118,85.1363,35751.0
2016-02-17 10:40:00,92.84,92.93,92.78,92.93,41383.0,85.1363,85.2188,85.0813,85.2188,41383.0
2016-02-17 10:50:00,92.94,93.02,92.86,92.99,25587.0,85.228,85.3014,85.1546,85.2739,25587.0
2016-02-17 11:00:00,92.97,93.04,92.89,92.94,360430.0,85.2555,85.3197,85.1821,85.228,360430.0
2016-02-17 11:10:00,92.93,92.96,92.82,92.85,92236.0,85.2188,85.2463,85.118,85.1455,92236.0
2016-02-17 11:20:00,92.86,92.95,92.81,92.92,75036.0,85.1546,85.2372,85.1088,85.2097,75036.0
2016-02-17 11:30:00,92.91,93.02,92.9,92.94,54269.0,85.2005,85.3014,85.1913,85.228,54269.0
2016-02-17 11:40:00,92.93,92.96,92.82,92.86,34521.0,85.2188,85.2463,85.118,85.1546,34521.0
2016-02-17 11:50:00,92.86,92.92,92.82,92.89,14564.0,85.1546,85.2097,85.118,85.1821,14564.0
2016-02-17 12:00:00,92.93,92.96,92.88,92.94,35544.0,85.2188,85.2463,85.173,85.228,35544.0
2016-02-17 12:10:00,92.94,93.0,92.91,92.98,28133.0,85.228,85.283,85.2005,85.2647,28133.0
2016-02-17 12:20:00,93.0,93.12,92.96,93.07,28281.0,85.283,85.3931,85.2463,85.3472,28281.0
2016-02-17 12:30:00,93.08,93.22,93.07,93.15,56670.0,85.3564,85.4848,85.3472,85.4206,56670.0
2016-02-17 12:40:00,93.16,93.19,93.12,93.15,15186.0,85.4297,85.4573,85.3931,85.4206,15186.0
2016-02-17 12:50:00,93.16,93.22,93.11,93.13,17968.0,85.4297,85.4848,85.3839,85.4022,17968.0
2016-02-17 13:00:00,93.13,93.23,93.11,93.23,45025.0,85.4022,85.4939,85.3839,85.4939,45025.0
2016-02-17 13:10:00,93.22,93.24,93.17,93.22,40083.0,85.4848,85.5031,85.4389,85.4848,40083.0
2016-02-17 13:20:00,93.22,93.27,93.16,93.22,35403.0,85.4848,85.5306,85.4297,85.4848,35403.0
2016-02-17 13:30:00,93.21,93.22,93.04,93.05,34365.0,85.4756,85.4848,85.3197,85.3289,34365.0
2016-02-17 13:40:00,93.06,93.09,93.03,93.05,27372.0,85.338,85.3656,85.3105,85.3289,27372.0
2016-02-17 13:50:00,93.04,93.08,93.01,93.03,54429.0,85.3197,85.3564,85.2922,85.3105,54429.0
2016-02-17 14:00:00,93.04,93.3,92.99,93.25,53746.0,85.3197,85.5581,85.2739,85.5123,53746.0
2016-02-17 14:10:00,93.25,93.39,93.21,93.35,34886.0,85.5123,85.6407,85.4756,85.604,34886.0
2016-02-17 14:20:00,93.34,93.41,93.29,93.3,52596.0,85.5948,85.659,85.549,85.5581,52596.0
2016-02-17 14:30:00,93.3,93.38,93.27,93.28,75369.0,85.5581,85.6315,85.5306,85.5398,75369.0
2016-02-17 14:40:00,93.28,93.4,93.27,93.29,115531.0,85.5398,85.6498,85.5306,85.549,115531.0
2016-02-17 14:50:00,93.3,93.3,93.12,93.16,59942.0,85.5581,85.5581,85.3931,85.4297,59942.0
2016-02-17 15:00:00,93.17,93.25,93.14,93.22,63507.0,85.4389,85.5123,85.4114,85.4848,63507.0
2016-02-17 15:10:00,93.2,93.28,93.16,93.25,34924.0,85.4664,85.5398,85.4297,85.5123,34924.0
2016-02-17 15:20:00,93.25,93.27,93.09,93.18,73434.0,85.5123,85.5306,85.3656,85.4481,73434.0
2016-02-17 15:30:00,93.17,93.26,93.07,93.26,93347.0,85.4389,85.5214,85.3472,85.5214,93347.0
2016-02-17 15:40:00,93.26,93.29,93.21,93.23,29237.0,85.5214,85.549,85.4756,85.4939,29237.0
2016-02-17 15:50:00,93.24,93.29,93.2,93.24,47628.0,85.5031,85.549,85.4664,85.5031,47628.0
2016-02-18 09:30:00,93.39,93.44,93.05,93.06,195843.0,85.6407,85.6865,85.3289,85.338,195843.0
2016-02-18 09:40:00,93.11,93.18,92.95,93.01,9692.0,85.3839,85.4481,85.2372,85.2922,9692.0
2016-02-18 09:50:00,93.02,93.17,93.01,93.1,28164.0,85.3014,85.4389,85.2922,85.3747,28164.0
2016-02-18 10:00:00,93.09,93.19,92.93,92.94,41447.0,85.3656,85.4573,85.2188,85.228,41447.0
2016-02-18 10:10:00,92.92,93.12,92.92,93.05,14518.0,85.2097,85.3931,85.2097,85.3289,14518.0
2016-02-18 10:20:00,93.02,93.19,92.95,93.19,31869.0,85.3014,85.4573,85.2372,85.4573,31869.0
2016-02-18 10:30:00,93.19,93.19,92.99,93.02,19547.0,85.4573,85.4573,85.2739,85.3014,19547.0
2016-02-18 10:40:00,92.99,93.03,92.86,92.87,48371.0,85.2739,85.3105,85.1546,85.1638,48371.0
2016-02-18 10:50:00,92.87,92.99,92.87,92.91,12709.0,85.1638,85.2739,85.1638,85.2005,12709.0
2016-02-18 11:00:00,92.9,92.93,92.68,92.71,73778.0,85.1913,85.2188,84.9896,85.0171,73778.0
2016-02-18 11:10:00,92.71,92.89,92.71,92.81,21428.0,85.0171,85.1821,85.0171,85.1088,21428.0
2016-02-18 11:20:00,92.8,92.85,92.67,92.84,26772.0,85.0996,85.1455,84.9804,85.1363,26772.0
2016-02-18 11:30:00,92.85,92.95,92.78,92.92,22041.0,85.1455,85.2372,85.0813,85.2097,22041.0
2016-02-18 11:40:00,92.92,92.94,92.82,92.88,26756.0,85.2097,85.228,85.118,85.173,26756.0
2016-02-18 11:50:00,92.86,93.12,92.83,93.09,29581.0,85.1546,85.3931,85.1271,85.3656,29581.0
2016-02-18 12:00:00,93.09,93.11,93.03,93.04,20540.0,85.3656,85.3839,85.3105,85.3197,20540.0
2016-02-18 12:10:00,93.08,93.09,92.98,93.01,20670.0,85.3564,85.3656,85.2647,85.2922,20670.0
2016-02-18 12:20:00,93.0,93.15,92.99,93.07,68199.0,85.283,85.4206,85.2739,85.3472,68199.0
2016-02-18 12:30:00,93.07,93.1,93.02,93.02,41755.0,85.3472,85.3747,85.3014,85.3014,41755.0
2016-02-18 12:40:00,93.02,93.02,92.9,92.94,11193.0,85.3014,85.3014,85.1913,85.228,11193.0
2016-02-18 12:50:00,92.94,93.01,92.89,92.9,15858.0,85.228,85.2922,85.1821,85.1913,15858.0
2016-02-18 13:00:00,92.89,93.0,92.88,92.96,23081.0,85.1821,85.283,85.173,85.2463,23081.0
2016-02-18 13:10:00,92.97,92.98,92.77,92.85,33059.0,85.2555,85.2647,85.0721,85.1455,33059.0
2016-02-18 13:20:00,92.84,92.85,92.77,92.8,29303.0,85.1363,85.1455,85.0721,85.0996,29303.0
2016-02-18 13:30:00,92.81,92.85,92.71,92.72,54275.0,85.1088,85.1455,85.0171,85.0263,54275.0
2016-02-18 13:40:00,92.73,92.73,92.58,92.64,83824.0,85.0354,85.0354,84.8979,84.9529,83824.0
2016-02-18 13:50:00,92.64,92.72,92.6,92.72,31356.0,84.9529,85.0263,84.9162,85.0263,31356.0
2016-02-18 14:00:00,92.71,92.84,92.71,92.77,51478.0,85.0171,85.1363,85.0171,85.0721,51478.0
2016-02-18 14:10:00,92.8,92.86,92.76,92.86,26360.0,85.0996,85.1546,85.0629,85.1546,26360.0
2016-02-18 14:20:00,92.87,92.97,92.87,92.95,27623.0,85.1638,85.2555,85.1638,85.2372,27623.0
2016-02-18 14:30:00,92.95,93.11,92.94,93.03,54933.0,85.2372,85.3839,85.228,85.3105,54933.0
2016-02-18 14:40:00,93.04,93.06,92.93,92.94,22551.0,85.3197,85.338,85.2188,85.228,22551.0
2016-02-18 14:50:00,92.96,93.03,92.94,92.99,18787.0,85.2463,85.3105,85.228,85.2739,18787.0
2016-02-18 15:00:00,92.98,93.02,92.83,92.84,41940.0,85.2647,85.3014,85.1271,85.1363,41940.0
2016-02-18 15:10:00,92.85,92.88,92.75,92.81,54415.0,85.1455,85.173,85.0538,85.1088,54415.0
2016-02-18 15:20:00,92.83,92.84,92.69,92.78,37766.0,85.1271,85.1363,84.9987,85.0813,37766.0
2016-02-18 15:30:00,92.77,92.82,92.67,92.79,46428.0,85.0721,85.118,84.9804,85.0904,46428.0
2016-02-18 15:40:00,92.78,92.78,92.55,92.57,190342.0,85.0813,85.0813,84.8704,84.8887,190342.0
2016-02-18 15:50:00,92.58,92.7,92.54,92.68,313663.0,84.8979,85.0079,84.8612,84.9896,313663.0
2016-02-19 09:30:00,92.42,92.47,91.98,91.98,62540.0,84.7511,84.797,84.3477,84.3477,62540.0
2016-02-19 09:40:00,92.0,92.22,91.92,92.13,24888.0,84.366,84.5677,84.2926,84.4852,24888.0
2016-02-19 09:50:00,92.19,92.38,92.19,92.23,16534.0,84.5402,84.7145,84.5402,84.5769,16534.0
2016-02-19 10:00:00,92.2,92.23,92.0,92.22,19027.0,84.5494,84.5769,84.366,84.5677,19027.0
2016-02-19 10:10:00,92.23,92.6,92.21,92.57,30243.0,84.5769,84.9162,84.5586,84.8887,30243.0
2016-02-19 10:20:00,92.59,92.68,92.48,92.55,23994.0,84.907,84.9896,84.8062,84.8704,23994.0
2016-02-19 10:30:00,92.55,92.76,92.52,92.58,23403.0,84.8704,85.0629,84.8429,84.8979,23403.0
2016-02-19 10:40:00,92.55,92.63,92.49,92.58,34700.0,84.8704,84.9437,84.8153,84.8979,34700.0
2016-02-19 10:50:00,92.6,92.65,92.52,92.52,26409.0,84.9162,84.9621,84.8429,84.8429,26409.0
2016-02-19 11:00:00,92.5,92.51,92.37,92.44,47755.0,84.8245,84.8337,84.7053,84.7695,47755.0
2016-02-19 11:10:00,92.44,92.65,92.44,92.62,32491.0,84.7695,84.9621,84.7695,84.9346,32491.0
2016-02-19 11:20:00,92.62,92.83,92.61,92.8,59161.0,84.9346,85.1271,84.9254,85.0996,59161.0
2016-02-19 11:30:00,92.8,92.93,92.71,92.74,27129.0,85.0996,85.2188,85.0171,85.0446,27129.0
2016-02-19 11:40:00,92.77,92.89,92.67,92.69,39066.0,85.0721,85.1821,84.9804,84.9987,39066.0
2016-02-19 11:50:00,92.7,92.76,92.63,92.65,66815.0,85.0079,85.0629,84.9437,84.9621,66815.0
2016-02-19 12:00:00,92.67,92.72,92.63,92.7,55498.0,84.9804,85.0263,84.9437,85.0079,55498.0
2016-02-19 12:10:00,92.69,92.75,92.64,92.67,228589.0,84.9987,85.0538,84.9529,84.9804,228589.0
2016-02-19 12:20:00,92.66,92.75,92.61,92.67,56616.0,84.9712,85.0538,84.9254,84.9804,56616.0
2016-02-19 12:30:00,92.68,92.76,92.66,92.73,14258.0,84.9896,85.0629,84.9712,85.0354,14258.0
2016-02-19 12:40:00,92.73,92.79,92.71,92.73,16006.0,85.0354,85.0904,85.0171,85.0354,16006.0
2016-02-19 12:50:00,92.74,92.79,92.65,92.69,28195.0,85.0446,85.0904,84.9621,84.9987,28195.0
2016-02-19 13:00:00,92.68,92.77,92.61,92.64,24691.0,84.9896,85.0721,84.9254,84.9529,24691.0
2016-02-19 13:10:00,92.63,92.67,92.59,92.65,8840.0,84.9437,84.9804,84.907,84.9621,8840.0
2016-02-19 13:20:00,92.63,92.72,92.63,92.69,17932.0,84.9437,85.0263,84.9437,84.9987,17932.0
2016-02-19 13:30:00,92.72,92.77,92.69,92.7,8642.0,85.0263,85.0721,84.9987,85.0079,8642.0
2016-02-19 13:40:00,92.71,92.73,92.64,92.68,26263.0,85.0171,85.0354,84.9529,84.9896,26263.0
2016-02-19 13:50:00,92.68,92.73,92.63,92.73,42938.0,84.9896,85.0354,84.9437,85.0354,42938.0
2016-02-19 14:00:00,92.74,92.84,92.69,92.8,46579.0,85.0446,85.1363,84.9987,85.0996,46579.0
2016-02-19 14:10:00,92.81,92.82,92.75,92.79,24021.0,85.1088,85.118,85.0538,85.0904,24021.0
2016-02-19 14:20:00,92.8,92.83,92.7,92.73,45343.0,85.0996,85.1271,85.0079,85.0354,45343.0
2016-02-19 14:30:00,92.73,92.75,92.63,92.68,60192.0,85.0354,85.0538,84.9437,84.9896,60192.0
2016-02-19 14:40:00,92.67,92.72,92.65,92.69,13093.0,84.9804,85.0263,84.9621,84.9987,13093.0
2016-02-19 14:50:00,92.69,92.69,92.54,92.57,209300.0,84.9987,84.9987,84.8612,84.8887,209300.0
2016-02-19 15:00:00,92.58,92.72,92.56,92.7,185222.0,84.8979,85.0263,84.8795,85.0079,185222.0
2016-02-19 15:10:00,92.71,92.74,92.68,92.69,35158.0,85.0171,85.0446,84.9896,84.9987,35158.0
2016-02-19 15:20:00,92.69,92.83,92.69,92.82,76760.0,84.9987,85.1271,84.9987,85.118,76760.0
2016-02-19 15:30:00,92.82,92.88,92.76,92.88,63307.0,85.118,85.173,85.0629,85.173,63307.0
2016-02-19 15:40:00,92.88,92.91,92.8,92.82,143903.0,85.173,85.2005,85.0996,85.118,143903.0
2016-02-19 15:50:00,92.83,92.86,92.77,92.86,80971.0,85.1271,85.1546,85.0721,85.1546,80971.0
2016-02-22 09:30:00,93.6,93.95,93.6,93.93,58386.0,85.8332,86.1542,85.8332,86.1359,58386.0
2016-02-22 09:40:00,93.94,94.08,93.88,94.0,20522.0,86.145,86.2734,86.09,86.2,20522.0
2016-02-22 09:50:00,94.02,94.07,93.93,94.06,20351.0,86.2184,86.2642,86.1359,86.2551,20351.0
2016-02-22 10:00:00,94.07,94.18,93.98,94.05,36863.0,86.2642,86.3651,86.1817,86.2459,36863.0
2016-02-22 10:10:00,94.05,94.08,93.91,93.96,35223.0,86.2459,86.2734,86.1175,86.1634,35223.0
2016-02-22 10:20:00,93.98,94.02,93.93,93.94,158037.0,86.1817,86.2184,86.1359,86.145,158037.0
2016-02-22 10:30:00,94.0,94.05,93.94,93.98,16428.0,86.2,86.2459,86.145,86.1817,16428.0
2016-02-22 10:40:00,94.0,94.02,93.91,93.91,261127.0,86.2,86.2184,86.1175,86.1175,261127.0
2016-02-22 10:50:00,93.93,93.95,93.81,93.86,23761.0,86.1359,86.1542,86.0258,86.0717,23761.0
2016-02-22 11:00:00,93.85,93.9,93.81,93.9,21515.0,86.0625,86.1083,86.0258,86.1083,21515.0
2016-02-22 11:10:00,93.91,93.97,93.86,93.91,13436.0,86.1175,86.1725,86.0717,86.1175,13436.0
2016-02-22 11:20:00,93.9,94.03,93.89,93.99,46542.0,86.1083,86.2276,86.0992,86.1909,46542.0
2016-02-22 11:30:00,94.02,94.02,93.95,93.98,18765.0,86.2184,86.2184,86.1542,86.1817,18765.0
2016-02-22 11:40:00,93.97,93.97,93.89,93.94,11152.0,86.1725,86.1725,86.0992,86.145,11152.0
2016-02-22 11:50:00,93.94,94.0,93.91,94.0,8540.0,86.145,86.2,86.1175,86.2,8540.0
2016-02-22 12:00:00,93.99,93.99,93.92,93.93,11328.0,86.1909,86.1909,86.1267,86.1359,11328.0
2016-02-22 12:10:00,93.92,93.96,93.9,93.96,18326.0,86.1267,86.1634,86.1083,86.1634,18326.0
2016-02-22 12:20:00,93.93,93.98,93.93,93.97,3546.0,86.1359,86.1817,86.1359,86.1725,3546.0
2016-02-22 12:30:00,93.97,94.1,93.96,94.09,57325.0,86.1725,86.2917,86.1634,86.2826,57325.0
2016-02-22 12:40:00,94.08,94.08,93.94,93.95,18163.0,86.2734,86.2734,86.145,86.1542,18163.0
2016-02-22 12:50:00,93.94,93.97,93.87,93.89,18487.0,86.145,86.1725,86.0808,86.0992,18487.0
2016-02-22 13:00:00,93.89,93.98,93.89,93.94,16525.0,86.0992,86.1817,86.0992,86.145,16525.0
2016-02-22 13:10:00,93.94,93.97,93.9,93.93,19449.0,86.145,86.1725,86.1083,86.1359,19449.0
2016-02-22 13:20:00,93.95,93.99,93.94,93.97,23322.0,86.1542,86.1909,86.145,86.1725,23322.0
2016-02-22 13:30:00,93.98,94.16,93.98,94.16,17396.0,86.1817,86.3468,86.1817,86.3468,17396.0
2016-02-22 13:40:00,94.15,94.18,94.12,94.14,20545.0,86.3376,86.3651,86.3101,86.3284,20545.0
2016-02-22 13:50:00,94.17,94.18,94.13,94.15,9640.0,86.3559,86.3651,86.3193,86.3376,9640.0
2016-02-22 14:00:00,94.14,94.14,93.98,93.99,45289.0,86.3284,86.3284,86.1817,86.1909,45289.0
2016-02-22 14:10:00,94.01,94.02,93.92,93.92,20193.0,86.2092,86.2184,86.1267,86.1267,20193.0
2016-02-22 14:20:00,93.91,93.99,93.91,93.99,39637.0,86.1175,86.1909,86.1175,86.1909,39637.0
2016-02-22 14:30:00,93.97,93.97,93.91,93.94,27850.0,86.1725,86.1725,86.1175,86.145,27850.0
2016-02-22 14:40:00,93.93,93.94,93.89,93.91,13018.0,86.1359,86.145,86.0992,86.1175,13018.0
2016-02-22 14:50:00,93.91,93.99,93.9,93.93,24632.0,86.1175,86.1909,86.1083,86.1359,24632.0
2016-02-22 15:00:00,93.94,93.96,93.8,93.8,59002.0,86.145,86.1634,86.0166,86.0166,59002.0
2016-02-22 15:10:00,93.81,93.9,93.79,93.85,30069.0,86.0258,86.1083,86.0075,86.0625,30069.0
2016-02-22 15:20:00,93.85,93.97,93.83,93.93,68540.0,86.0625,86.1725,86.0441,86.1359,68540.0
2016-02-22 15:30:00,93.91,93.97,93.9,93.93,43904.0,86.1175,86.1725,86.1083,86.1359,43904.0
2016-02-22 15:40:00,93.93,94.05,93.92,93.99,68301.0,86.1359,86.2459,86.1267,86.1909,68301.0
2016-02-22 15:50:00,94.0,94.09,93.99,94.08,161498.0,86.2,86.2826,86.1909,86.2734,161498.0
2016-02-23 09:30:00,93.78,94.02,93.75,93.83,70014.0,85.9983,86.2184,85.9708,86.0441,70014.0
2016-02-23 09:40:00,93.81,93.99,93.81,93.92,26963.0,86.0258,86.1909,86.0258,86.1267,26963.0
2016-02-23 09:50:00,93.92,94.03,93.88,93.89,23927.0,86.1267,86.2276,86.09,86.0992,23927.0
2016-02-23 10:00:00,93.89,93.91,93.62,93.63,27131.0,86.0992,86.1175,85.8516,85.8607,27131.0
2016-02-23 10:10:00,93.63,93.65,93.44,93.45,27353.0,85.8607,85.8791,85.6865,85.6957,27353.0
2016-02-23 10:20:00,93.47,93.61,93.47,93.59,29164.0,85.714,85.8424,85.714,85.8241,29164.0
2016-02-23 10:30:00,93.62,93.65,93.55,93.56,36493.0,85.8516,85.8791,85.7874,85.7966,36493.0
2016-02-23 10:40:00,93.56,93.58,93.42,93.42,24855.0,85.7966,85.8149,85.6682,85.6682,24855.0
2016-02-23 10:50:00,93.41,93.42,93.25,93.31,17949.0,85.659,85.6682,85.5123,85.5673,17949.0
2016-02-23 11:00:00,93.3,93.35,93.15,93.16,33419.0,85.5581,85.604,85.4206,85.4297,33419.0
2016-02-23 11:10:00,93.15,93.27,93.13,93.27,24279.0,85.4206,85.5306,85.4022,85.5306,24279.0
2016-02-23 11:20:00,93.25,93.31,93.15,93.24,22535.0,85.5123,85.5673,85.4206,85.5031,22535.0
2016-02-23 11:30:00,93.26,93.46,93.14,93.46,31655.0,85.5214,85.7049,85.4114,85.7049,31655.0
2016-02-23 11:40:00,93.43,93.51,93.4,93.44,20605.0,85.6773,85.7507,85.6498,85.6865,20605.0
2016-02-23 11:50:00,93.44,93.47,93.35,93.43,15163.0,85.6865,85.714,85.604,85.6773,15163.0
2016-02-23 12:00:00,93.4,93.42,93.36,93.37,8289.0,85.6498,85.6682,85.6131,85.6223,8289.0
2016-02-23 12:10:00,93.36,93.37,93.29,93.33,14923.0,85.6131,85.6223,85.549,85.5856,14923.0
2016-02-23 12:20:00,93.32,93.45,93.29,93.44,32393.0,85.5765,85.6957,85.549,85.6865,32393.0
2016-02-23 12:30:00,93.43,93.46,93.39,93.44,11943.0,85.6773,85.7049,85.6407,85.6865,11943.0
2016-02-23 12:40:00,93.43,93.52,93.41,93.51,14131.0,85.6773,85.7599,85.659,85.7507,14131.0
2016-02-23 12:50:00,93.5,93.54,93.44,93.54,9664.0,85.7415,85.7782,85.6865,85.7782,9664.0
2016-02-23 13:00:00,93.54,93.55,93.49,93.54,25590.0,85.7782,85.7874,85.7324,85.7782,25590.0
2016-02-23 13:10:00,93.54,93.54,93.46,93.48,23529.0,85.7782,85.7782,85.7049,85.7232,23529.0
2016-02-23 13:20:00,93.48,93.49,93.42,93.48,27789.0,85.7232,85.7324,85.6682,85.7232,27789.0
2016-02-23 13:30:00,93.49,93.49,93.31,93.36,31688.0,85.7324,85.7324,85.5673,85.6131,31688.0
2016-02-23 13:40:00,93.32,93.33,93.25,93.28,29198.0,85.5765,85.5856,85.5123,85.5398,29198.0
2016-02-23 13:50:00,93.28,93.36,93.26,93.35,42468.0,85.5398,85.6131,85.5214,85.604,42468.0
2016-02-23 14:00:00,93.38,93.42,93.31,93.35,31094.0,85.6315,85.6682,85.5673,85.604,31094.0
2016-02-23 14:10:00,93.34,93.5,93.32,93.5,37603.0,85.5948,85.7415,85.5765,85.7415,37603.0
2016-02-23 14:20:00,93.49,93.51,93.39,93.41,20904.0,85.7324,85.7507,85.6407,85.659,20904.0
2016-02-23 14:30:00,93.41,93.45,93.34,93.36,23460.0,85.659,85.6957,85.5948,85.6131,23460.0
2016-02-23 14:40:00,93.35,93.38,93.32,93.37,16492.0,85.604,85.6315,85.5765,85.6223,16492.0
2016-02-23 14:50:00,93.4,93.41,93.26,93.28,38699.0,85.6498,85.659,85.5214,85.5398,38699.0
2016-02-23 15:00:00,93.27,93.31,93.09,93.16,65020.0,85.5306,85.5673,85.3656,85.4297,65020.0
2016-02-23 15:10:00,93.16,93.18,93.08,93.13,18755.0,85.4297,85.4481,85.3564,85.4022,18755.0
2016-02-23 15:20:00,93.14,93.18,93.1,93.1,35493.0,85.4114,85.4481,85.3747,85.3747,35493.0
2016-02-23 15:30:00,93.1,93.34,93.1,93.33,96884.0,85.3747,85.5948,85.3747,85.5856,96884.0
2016-02-23 15:40:00,93.34,93.38,93.26,93.31,78297.0,85.5948,85.6315,85.5214,85.5673,78297.0
2016-02-23 15:50:00,93.3,93.31,93.06,93.1,58181.0,85.5581,85.5673,85.338,85.3747,58181.0
2016-02-24 09:30:00,92.08,92.31,91.97,92.11,228594.0,84.4394,84.6503,84.3385,84.4669,228594.0
2016-02-24 09:40:00,92.09,92.18,91.84,91.87,23713.0,84.4485,84.5311,84.2193,84.2468,23713.0
2016-02-24 09:50:00,91.82,91.91,91.73,91.83,24464.0,84.2009,84.2835,84.1184,84.2101,24464.0
2016-02-24 10:00:00,91.84,91.94,91.7,91.92,25638.0,84.2193,84.311,84.0909,84.2926,25638.0
2016-02-24 10:10:00,91.95,91.97,91.81,91.81,20932.0,84.3201,84.3385,84.1918,84.1918,20932.0
2016-02-24 10:20:00,91.78,91.79,91.68,91.79,21494.0,84.1643,84.1734,84.0726,84.1734,21494.0
2016-02-24 10:30:00,91.79,92.1,91.61,92.08,50372.0,84.1734,84.4577,84.0084,84.4394,50372.0
2016-02-24 10:40:00,92.07,92.11,91.97,92.0,37127.0,84.4302,84.4669,84.3385,84.366,37127.0
2016-02-24 10:50:00,92.03,92.05,91.86,91.98,18061.0,84.3935,84.4119,84.2376,84.3477,18061.0
2016-02-24 11:00:00,92.01,92.05,91.88,91.96,15817.0,84.3752,84.4119,84.256,84.3293,15817.0
2016-02-24 11:10:00,91.98,91.99,91.77,91.83,15293.0,84.3477,84.3568,84.1551,84.2101,15293.0
2016-02-24 11:20:00,91.84,92.0,91.82,91.91,16419.0,84.2193,84.366,84.2009,84.2835,16419.0
2016-02-24 11:30:00,91.92,92.1,91.91,92.1,20603.0,84.2926,84.4577,84.2835,84.4577,20603.0
2016-02-24 11:40:00,92.11,92.35,92.1,92.34,18907.0,84.4669,84.687,84.4577,84.6778,18907.0
2016-02-24 11:50:00,92.39,92.48,92.39,92.44,152425.0,84.7236,84.8062,84.7236,84.7695,152425.0
2016-02-24 12:00:00,92.45,92.66,92.41,92.61,58733.0,84.7787,84.9712,84.742,84.9254,58733.0
2016-02-24 12:10:00,92.65,92.65,92.44,92.47,29112.0,84.9621,84.9621,84.7695,84.797,29112.0
2016-02-24 12:20:00,92.53,92.56,92.4,92.4,15148.0,84.852,84.8795,84.7328,84.7328,15148.0
2016-02-24 12:30:00,92.42,92.46,92.26,92.3,33240.0,84.7511,84.7878,84.6044,84.6411,33240.0
2016-02-24 12:40:00,92.29,92.46,92.26,92.45,31891.0,84.6319,84.7878,84.6044,84.7787,31891.0
2016-02-24 12:50:00,92.45,92.54,92.43,92.47,19759.0,84.7787,84.8612,84.7603,84.797,19759.0
2016-02-24 13:00:00,92.49,92.76,92.47,92.71,55071.0,84.8153,85.0629,84.797,85.0171,55071.0
2016-02-24 13:10:00,92.7,92.7,92.48,92.49,25769.0,85.0079,85.0079,84.8062,84.8153,25769.0
2016-02-24 13:20:00,92.51,92.64,92.51,92.56,39187.0,84.8337,84.9529,84.8337,84.8795,39187.0
2016-02-24 13:30:00,92.59,92.61,92.5,92.56,57201.0,84.907,84.9254,84.8245,84.8795,57201.0
2016-02-24 13:40:00,92.54,92.64,92.51,92.51,19207.0,84.8612,84.9529,84.8337,84.8337,19207.0
2016-02-24 13:50:00,92.59,92.73,92.59,92.66,36695.0,84.907,85.0354,84.907,84.9712,36695.0
2016-02-24 14:00:00,92.65,92.98,92.6,92.98,61092.0,84.9621,85.2647,84.9162,85.2647,61092.0
2016-02-24 14:10:00,92.99,93.1,92.96,93.03,10768.0,85.2739,85.3747,85.2463,85.3105,10768.0
2016-02-24 14:20:00,93.01,93.29,93.01,93.24,64277.0,85.2922,85.549,85.2922,85.5031,64277.0
2016-02-24 14:30:00,93.25,93.28,93.16,93.23,62637.0,85.5123,85.5398,85.4297,85.4939,62637.0
2016-02-24 14:40:00,93.24,93.33,93.2,93.26,35038.0,85.5031,85.5856,85.4664,85.5214,35038.0
2016-02-24 14:50:00,93.27,93.27,93.11,93.11,28077.0,85.5306,85.5306,85.3839,85.3839,28077.0
2016-02-24 15:00:00,93.15,93.47,93.14,93.47,34993.0,85.4206,85.714,85.4114,85.714,34993.0
2016-02-24 15:10:00,93.47,93.64,93.42,93.61,43257.0,85.714,85.8699,85.6682,85.8424,43257.0
2016-02-24 15:20:00,93.64,93.7,93.56,93.65,31835.0,85.8699,85.9249,85.7966,85.8791,31835.0
2016-02-24 15:30:00,93.68,93.73,93.56,93.7,50622.0,85.9066,85.9524,85.7966,85.9249,50622.0
2016-02-24 15:40:00,93.71,93.72,93.44,93.45,93562.0,85.9341,85.9433,85.6865,85.6957,93562.0
2016-02-24 15:50:00,93.47,93.65,93.47,93.6,95389.0,85.714,85.8791,85.714,85.8332,95389.0
2016-02-25 09:30:00,93.86,94.15,93.82,93.88,55916.0,86.0717,86.3376,86.035,86.09,55916.0
2016-02-25 09:40:00,93.85,93.87,93.63,93.68,14445.0,86.0625,86.0808,85.8607,85.9066,14445.0
2016-02-25 09:50:00,93.64,93.82,93.6,93.6,44784.0,85.8699,86.035,85.8332,85.8332,44784.0
2016-02-25 10:00:00,93.59,93.6,93.42,93.46,57119.0,85.8241,85.8332,85.6682,85.7049,57119.0
2016-02-25 10:10:00,93.45,93.72,93.38,93.71,21960.0,85.6957,85.9433,85.6315,85.9341,21960.0
2016-02-25 10:20:00,93.69,93.76,93.56,93.76,14600.0,85.9158,85.98,85.7966,85.98,14600.0
2016-02-25 10:30:00,93.73,93.73,93.6,93.71,19124.0,85.9524,85.9524,85.8332,85.9341,19124.0
2016-02-25 10:40:00,93.71,93.88,93.71,93.79,17087.0,85.9341,86.09,85.9341,86.0075,17087.0
2016-02-25 10:50:00,93.8,93.84,93.61,93.61,25893.0,86.0166,86.0533,85.8424,85.8424,25893.0
2016-02-25 11:00:00,93.59,93.68,93.55,93.68,11624.0,85.8241,85.9066,85.7874,85.9066,11624.0
2016-02-25 11:10:00,93.67,93.69,93.52,93.58,6190.0,85.8974,85.9158,85.7599,85.8149,6190.0
2016-02-25 11:20:00,93.59,93.79,93.59,93.78,12116.0,85.8241,86.0075,85.8241,85.9983,12116.0
2016-02-25 11:30:00,93.77,93.82,93.65,93.75,56986.0,85.9891,86.035,85.8791,85.9708,56986.0
2016-02-25 11:40:00,93.74,93.77,93.6,93.68,26203.0,85.9616,85.9891,85.8332,85.9066,26203.0
2016-02-25 11:50:00,93.71,93.9,93.71,93.89,18023.0,85.9341,86.1083,85.9341,86.0992,18023.0
2016-02-25 12:00:00,93.87,93.88,93.83,93.83,29795.0,86.0808,86.09,86.0441,86.0441,29795.0
2016-02-25 12:10:00,93.84,93.89,93.76,93.77,19202.0,86.0533,86.0992,85.98,85.9891,19202.0
2016-02-25 12:20:00,93.78,93.82,93.74,93.78,8274.0,85.9983,86.035,85.9616,85.9983,8274.0
2016-02-25 12:30:00,93.77,93.78,93.67,93.68,7371.0,85.9891,85.9983,85.8974,85.9066,7371.0
2016-02-25 12:40:00,93.68,93.7,93.6,93.66,10216.0,85.9066,85.9249,85.8332,85.8883,10216.0
2016-02-25 12:50:00,93.67,93.8,93.66,93.77,14885.0,85.8974,86.0166,85.8883,85.9891,14885.0
2016-02-25 13:00:00,93.77,93.89,93.75,93.84,15872.0,85.9891,86.0992,85.9708,86.0533,15872.0
2016-02-25 13:10:00,93.86,93.95,93.8,93.93,44221.0,86.0717,86.1542,86.0166,86.1359,44221.0
2016-02-25 13:20:00,93.93,94.0,93.91,94.0,25170.0,86.1359,86.2,86.1175,86.2,25170.0
2016-02-25 13:30:00,94.01,94.16,93.99,94.14,39156.0,86.2092,86.3468,86.1909,86.3284,39156.0
2016-02-25 13:40:00,94.16,94.24,94.14,94.17,21796.0,86.3468,86.4201,86.3284,86.3559,21796.0
2016-02-25 13:50:00,94.18,94.23,94.14,94.23,23652.0,86.3651,86.411,86.3284,86.411,23652.0
2016-02-25 14:00:00,94.19,94.2,94.12,94.16,50281.0,86.3743,86.3834,86.3101,86.3468,50281.0
2016-02-25 14:10:00,94.16,94.27,94.15,94.27,44679.0,86.3468,86.4476,86.3376,86.4476,44679.0
2016-02-25 14:20:00,94.28,94.3,94.2,94.22,37264.0,86.4568,86.4751,86.3834,86.4018,37264.0
2016-02-25 14:30:00,94.25,94.27,94.17,94.24,18443.0,86.4293,86.4476,86.3559,86.4201,18443.0
2016-02-25 14:40:00,94.22,94.22,94.15,94.16,10212.0,86.4018,86.4018,86.3376,86.3468,10212.0
2016-02-25 14:50:00,94.15,94.16,94.06,94.14,20904.0,86.3376,86.3468,86.2551,86.3284,20904.0
2016-02-25 15:00:00,94.13,94.32,94.13,94.31,20589.0,86.3193,86.4935,86.3193,86.4843,20589.0
2016-02-25 15:10:00,94.33,94.39,94.3,94.31,13612.0,86.5027,86.5577,86.4751,86.4843,13612.0
2016-02-25 15:20:00,94.31,94.35,94.26,94.26,19526.0,86.4843,86.521,86.4385,86.4385,19526.0
2016-02-25 15:30:00,94.28,94.39,94.24,94.39,25647.0,86.4568,86.5577,86.4201,86.5577,25647.0
2016-02-25 15:40:00,94.36,94.53,94.35,94.5,41070.0,86.5302,86.6861,86.521,86.6586,41070.0
2016-02-25 15:50:00,94.5,94.67,94.49,94.67,104907.0,86.6586,86.8144,86.6494,86.8144,104907.0
2016-02-26 09:30:00,95.1,95.21,95.02,95.1,48445.0,87.2088,87.3096,87.1354,87.2088,48445.0
2016-02-26 09:40:00,95.12,95.17,94.96,95.03,14790.0,87.2271,87.273,87.0804,87.1446,14790.0
2016-02-26 09:50:00,95.03,95.17,95.01,95.04,38260.0,87.1446,87.273,87.1262,87.1537,38260.0
2016-02-26 10:00:00,95.0,95.0,94.81,94.81,55890.0,87.1171,87.1171,86.9428,86.9428,55890.0
2016-02-26 10:10:00,94.79,94.89,94.76,94.81,419992.0,86.9245,87.0162,86.897,86.9428,419992.0
2016-02-26 10:20:00,94.82,94.84,94.66,94.75,22407.0,86.952,86.9703,86.8053,86.8878,22407.0
2016-02-26 10:30:00,94.75,95.0,94.75,95.0,32417.0,86.8878,87.1171,86.8878,87.1171,32417.0
2016-02-26 10:40:00,94.98,95.05,94.94,95.0,29898.0,87.0987,87.1629,87.062,87.1171,29898.0
2016-02-26 10:50:00,94.97,95.03,94.89,95.02,15584.0,87.0896,87.1446,87.0162,87.1354,15584.0
2016-02-26 11:00:00,95.02,95.07,94.98,95.01,17026.0,87.1354,87.1813,87.0987,87.1262,17026.0
2016-02-26 11:10:00,94.97,95.03,94.93,94.95,43107.0,87.0896,87.1446,87.0529,87.0712,43107.0
2016-02-26 11:20:00,94.94,94.95,94.74,94.74,38569.0,87.062,87.0712,86.8786,86.8786,38569.0
2016-02-26 11:30:00,94.73,94.79,94.65,94.67,41623.0,86.8695,86.9245,86.7961,86.8144,41623.0
2016-02-26 11:40:00,94.66,94.79,94.64,94.78,37011.0,86.8053,86.9245,86.7869,86.9153,37011.0
2016-02-26 11:50:00,94.75,94.82,94.72,94.74,34370.0,86.8878,86.952,86.8603,86.8786,34370.0
2016-02-26 12:00:00,94.74,94.74,94.5,94.62,61195.0,86.8786,86.8786,86.6586,86.7686,61195.0
2016-02-26 12:10:00,94.63,94.68,94.56,94.65,16091.0,86.7778,86.8236,86.7136,86.7961,16091.0
2016-02-26 12:20:00,94.66,94.71,94.61,94.64,14015.0,86.8053,86.8511,86.7594,86.7869,14015.0
2016-02-26 12:30:00,94.66,94.75,94.65,94.67,16925.0,86.8053,86.8878,86.7961,86.8144,16925.0
2016-02-26 12:40:00,94.66,94.74,94.62,94.72,33910.0,86.8053,86.8786,86.7686,86.8603,33910.0
2016-02-26 12:50:00,94.69,94.92,94.66,94.85,41580.0,86.8328,87.0437,86.8053,86.9795,41580.0
2016-02-26 13:00:00,94.84,94.93,94.82,94.87,9370.0,86.9703,87.0529,86.952,86.9979,9370.0
2016-02-26 13:10:00,94.86,94.87,94.75,94.78,7875.0,86.9887,86.9979,86.8878,86.9153,7875.0
2016-02-26 13:20:00,94.79,94.79,94.7,94.71,29192.0,86.9245,86.9245,86.842,86.8511,29192.0
2016-02-26 13:30:00,94.71,94.82,94.7,94.75,17304.0,86.8511,86.952,86.842,86.8878,17304.0
2016-02-26 13:40:00,94.76,94.79,94.61,94.68,45252.0,86.897,86.9245,86.7594,86.8236,45252.0
2016-02-26 13:50:00,94.66,94.67,94.52,94.61,40772.0,86.8053,86.8144,86.6769,86.7594,40772.0
2016-02-26 14:00:00,94.63,94.72,94.61,94.66,24491.0,86.7778,86.8603,86.7594,86.8053,24491.0
2016-02-26 14:10:00,94.66,94.67,94.57,94.62,75962.0,86.8053,86.8144,86.7227,86.7686,75962.0
2016-02-26 14:20:00,94.6,94.73,94.57,94.69,32178.0,86.7503,86.8695,86.7227,86.8328,32178.0
2016-02-26 14:30:00,94.69,94.69,94.42,94.42,157999.0,86.8328,86.8328,86.5852,86.5852,157999.0
2016-02-26 14:40:00,94.42,94.57,94.4,94.54,23061.0,86.5852,86.7227,86.5669,86.6952,23061.0
2016-02-26 14:50:00,94.54,94.55,94.45,94.45,22445.0,86.6952,86.7044,86.6127,86.6127,22445.0
2016-02-26 15:00:00,94.46,94.71,94.44,94.69,31644.0,86.6219,86.8511,86.6035,86.8328,31644.0
2016-02-26 15:10:00,94.68,94.71,94.63,94.67,35412.0,86.8236,86.8511,86.7778,86.8144,35412.0
2016-02-26 15:20:00,94.68,94.69,94.52,94.55,42116.0,86.8236,86.8328,86.6769,86.7044,42116.0
2016-02-26 15:30:00,94.56,94.67,94.54,94.55,50375.0,86.7136,86.8144,86.6952,86.7044,50375.0
2016-02-26 15:40:00,94.56,94.68,94.56,94.63,44746.0,86.7136,86.8236,86.7136,86.7778,44746.0
2016-02-26 15:50:00,94.64,94.67,94.53,94.53,35343.0,86.7869,86.8144,86.6861,86.6861,35343.0
2016-02-29 09:30:00,94.49,94.68,94.42,94.62,24632.0,86.6494,86.8236,86.5852,86.7686,24632.0
2016-02-29 09:40:00,94.64,94.72,94.46,94.6,23427.0,86.7869,86.8603,86.6219,86.7503,23427.0
2016-02-29 09:50:00,94.62,94.74,94.6,94.64,26074.0,86.7686,86.8786,86.7503,86.7869,26074.0
2016-02-29 10:00:00,94.61,94.64,94.47,94.5,26641.0,86.7594,86.7869,86.631,86.6586,26641.0
2016-02-29 10:10:00,94.55,94.64,94.43,94.54,23899.0,86.7044,86.7869,86.5944,86.6952,23899.0
2016-02-29 10:20:00,94.53,94.71,94.51,94.55,23908.0,86.6861,86.8511,86.6677,86.7044,23908.0
2016-02-29 10:30:00,94.57,94.63,94.49,94.58,21627.0,86.7227,86.7778,86.6494,86.7319,21627.0
2016-02-29 10:40:00,94.59,94.74,94.56,94.68,37613.0,86.7411,86.8786,86.7136,86.8236,37613.0
2016-02-29 10:50:00,94.67,94.8,94.65,94.75,22049.0,86.8144,86.9337,86.7961,86.8878,22049.0
2016-02-29 11:00:00,94.75,94.83,94.72,94.76,23311.0,86.8878,86.9612,86.8603,86.897,23311.0
2016-02-29 11:10:00,94.81,94.88,94.77,94.86,18139.0,86.9428,87.007,86.9061,86.9887,18139.0
2016-02-29 11:20:00,94.87,94.95,94.82,94.83,189260.0,86.9979,87.0712,86.952,86.9612,189260.0
2016-02-29 11:30:00,94.83,95.11,94.82,95.11,31906.0,86.9612,87.2179,86.952,87.2179,31906.0
2016-02-29 11:40:00,95.12,95.12,95.02,95.04,60102.0,87.2271,87.2271,87.1354,87.1537,60102.0
2016-02-29 11:50:00,95.03,95.05,94.97,95.01,16054.0,87.1446,87.1629,87.0896,87.1262,16054.0
2016-02-29 12:00:00,95.02,95.02,94.93,94.94,191426.0,87.1354,87.1354,87.0529,87.062,191426.0
2016-02-29 12:10:00,94.94,95.07,94.93,95.06,41362.0,87.062,87.1813,87.0529,87.1721,41362.0
2016-02-29 12:20:00,95.06,95.06,94.88,94.92,118480.0,87.1721,87.1721,87.007,87.0437,118480.0
2016-02-29 12:30:00,94.92,94.93,94.81,94.83,66805.0,87.0437,87.0529,86.9428,86.9612,66805.0
2016-02-29 12:40:00,94.83,94.91,94.83,94.86,24694.0,86.9612,87.0345,86.9612,86.9887,24694.0
2016-02-29 12:50:00,94.87,94.96,94.87,94.94,17437.0,86.9979,87.0804,86.9979,87.062,17437.0
2016-02-29 13:00:00,94.96,94.97,94.91,94.92,9727.0,87.0804,87.0896,87.0345,87.0437,9727.0
2016-02-29 13:10:00,94.91,94.94,94.83,94.86,18395.0,87.0345,87.062,86.9612,86.9887,18395.0
2016-02-29 13:20:00,94.87,94.87,94.74,94.74,51556.0,86.9979,86.9979,86.8786,86.8786,51556.0
2016-02-29 13:30:00,94.74,94.74,94.68,94.73,23991.0,86.8786,86.8786,86.8236,86.8695,23991.0
2016-02-29 13:40:00,94.72,94.74,94.64,94.73,94391.0,86.8603,86.8786,86.7869,86.8695,94391.0
2016-02-29 13:50:00,94.73,94.75,94.68,94.73,34010.0,86.8695,86.8878,86.8236,86.8695,34010.0
2016-02-29 14:00:00,94.73,94.74,94.55,94.56,39056.0,86.8695,86.8786,86.7044,86.7136,39056.0
2016-02-29 14:10:00,94.56,94.56,94.46,94.51,49711.0,86.7136,86.7136,86.6219,86.6677,49711.0
2016-02-29 14:20:00,94.43,94.46,94.29,94.45,40397.0,86.5944,86.6219,86.466,86.6127,40397.0
2016-02-29 14:30:00,94.45,94.48,94.37,94.43,29746.0,86.6127,86.6402,86.5393,86.5944,29746.0
2016-02-29 14:40:00,94.42,94.44,94.2,94.28,22012.0,86.5852,86.6035,86.3834,86.4568,22012.0
2016-02-29 14:50:00,94.3,94.37,94.22,94.28,27645.0,86.4751,86.5393,86.4018,86.4568,27645.0
2016-02-29 15:00:00,94.25,94.25,94.02,94.13,35348.0,86.4293,86.4293,86.2184,86.3193,35348.0
2016-02-29 15:10:00,94.12,94.13,93.95,93.99,65086.0,86.3101,86.3193,86.1542,86.1909,65086.0
2016-02-29 15:20:00,93.98,94.21,93.97,94.18,91154.0,86.1817,86.3926,86.1725,86.3651,91154.0
2016-02-29 15:30:00,94.18,94.25,94.12,94.23,43283.0,86.3651,86.4293,86.3101,86.411,43283.0
2016-02-29 15:40:00,94.24,94.28,94.14,94.2,57471.0,86.4201,86.4568,86.3284,86.3834,57471.0
2016-02-29 15:50:00,94.2,94.2,93.84,93.84,69087.0,86.3834,86.3834,86.0533,86.0533,69087.0
2016-03-01 09:30:00,94.54,94.67,94.41,94.41,24214.0,86.6952,86.8144,86.576,86.576,24214.0
2016-03-01 09:40:00,94.39,94.55,94.32,94.48,24853.0,86.5577,86.7044,86.4935,86.6402,24853.0
2016-03-01 09:50:00,94.48,94.63,94.47,94.6,43881.0,86.6402,86.7778,86.631,86.7503,43881.0
2016-03-01 10:00:00,94.62,94.88,94.6,94.81,51128.0,86.7686,87.007,86.7503,86.9428,51128.0
2016-03-01 10:10:00,94.82,94.88,94.68,94.74,36340.0,86.952,87.007,86.8236,86.8786,36340.0
2016-03-01 10:20:00,94.81,95.17,94.8,95.16,61010.0,86.9428,87.273,86.9337,87.2638,61010.0
2016-03-01 10:30:00,95.14,95.29,95.1,95.2,167358.0,87.2454,87.383,87.2088,87.3005,167358.0
2016-03-01 10:40:00,95.24,95.27,95.13,95.14,28160.0,87.3371,87.3647,87.2363,87.2454,28160.0
2016-03-01 10:50:00,95.13,95.19,95.05,95.1,37786.0,87.2363,87.2913,87.1629,87.2088,37786.0
2016-03-01 11:00:00,95.1,95.21,95.1,95.2,19214.0,87.2088,87.3096,87.2088,87.3005,19214.0
2016-03-01 11:10:00,95.21,95.34,95.19,95.32,22916.0,87.3096,87.4289,87.2913,87.4105,22916.0
2016-03-01 11:20:00,95.31,95.42,95.29,95.39,27856.0,87.4013,87.5022,87.383,87.4747,27856.0
2016-03-01 11:30:00,95.39,95.49,95.37,95.48,22112.0,87.4747,87.5664,87.4564,87.5572,22112.0
2016-03-01 11:40:00,95.49,95.55,95.44,95.54,25796.0,87.5664,87.6214,87.5206,87.6123,25796.0
2016-03-01 11:50:00,95.55,95.62,95.5,95.6,25654.0,87.6214,87.6856,87.5756,87.6673,25654.0
2016-03-01 12:00:00,95.6,95.8,95.58,95.76,30873.0,87.6673,87.8507,87.6489,87.814,30873.0
2016-03-01 12:10:00,95.75,95.78,95.67,95.72,17068.0,87.8048,87.8323,87.7315,87.7773,17068.0
2016-03-01 12:20:00,95.71,95.73,95.65,95.71,15348.0,87.7681,87.7865,87.7131,87.7681,15348.0
2016-03-01 12:30:00,95.71,95.74,95.64,95.65,11601.0,87.7681,87.7957,87.704,87.7131,11601.0
2016-03-01 12:40:00,95.64,95.76,95.63,95.68,6461.0,87.704,87.814,87.6948,87.7406,6461.0
2016-03-01 12:50:00,95.67,95.75,95.67,95.74,25399.0,87.7315,87.8048,87.7315,87.7957,25399.0
2016-03-01 13:00:00,95.73,95.73,95.62,95.67,33701.0,87.7865,87.7865,87.6856,87.7315,33701.0
2016-03-01 13:10:00,95.67,95.73,95.64,95.71,24608.0,87.7315,87.7865,87.704,87.7681,24608.0
2016-03-01 13:20:00,95.71,95.81,95.71,95.78,33311.0,87.7681,87.8599,87.7681,87.8323,33311.0
2016-03-01 13:30:00,95.78,95.87,95.77,95.87,25459.0,87.8323,87.9149,87.8232,87.9149,25459.0
2016-03-01 13:40:00,95.85,95.95,95.85,95.93,21643.0,87.8965,87.9882,87.8965,87.9699,21643.0
2016-03-01 13:50:00,95.92,95.94,95.8,95.85,47949.0,87.9607,87.9791,87.8507,87.8965,47949.0
2016-03-01 14:00:00,95.86,95.95,95.82,95.92,32498.0,87.9057,87.9882,87.869,87.9607,32498.0
2016-03-01 14:10:00,95.92,95.95,95.84,95.87,312363.0,87.9607,87.9882,87.8874,87.9149,312363.0
2016-03-01 14:20:00,95.87,95.88,95.78,95.85,978080.0,87.9149,87.924,87.8323,87.8965,978080.0
2016-03-01 14:30:00,95.87,95.89,95.78,95.82,168533.0,87.9149,87.9332,87.8323,87.869,168533.0
2016-03-01 14:40:00,95.83,95.99,95.83,95.96,225017.0,87.8782,88.0249,87.8782,87.9974,225017.0
2016-03-01 14:50:00,95.96,96.08,95.96,96.06,35856.0,87.9974,88.1074,87.9974,88.0891,35856.0
2016-03-01 15:00:00,96.06,96.18,96.06,96.16,68546.0,88.0891,88.1992,88.0891,88.1808,68546.0
2016-03-01 15:10:00,96.16,96.16,96.07,96.1,26814.0,88.1808,88.1808,88.0983,88.1258,26814.0
2016-03-01 15:20:00,96.08,96.09,96.03,96.06,20761.0,88.1074,88.1166,88.0616,88.0891,20761.0
2016-03-01 15:30:00,96.05,96.06,95.95,95.97,100081.0,88.0799,88.0891,87.9882,88.0066,100081.0
2016-03-01 15:40:00,95.96,96.01,95.92,95.93,111452.0,87.9974,88.0433,87.9607,87.9699,111452.0
2016-03-01 15:50:00,95.95,96.23,95.95,96.21,258419.0,87.9882,88.245,87.9882,88.2267,258419.0
2016-03-02 09:30:00,96.02,96.24,95.92,96.02,92206.0,88.0524,88.2542,87.9607,88.0524,92206.0
2016-03-02 09:40:00,96.05,96.1,95.99,95.99,47723.0,88.0799,88.1258,88.0249,88.0249,47723.0
2016-03-02 09:50:00,95.98,95.99,95.76,95.87,43147.0,88.0157,88.0249,87.814,87.9149,43147.0
2016-03-02 10:00:00,95.9,96.06,95.89,96.03,14794.0,87.9424,88.0891,87.9332,88.0616,14794.0
2016-03-02 10:10:00,96.04,96.15,95.99,96.08,11681.0,88.0708,88.1716,88.0249,88.1074,11681.0
2016-03-02 10:20:00,96.06,96.06,95.95,95.97,10798.0,88.0891,88.0891,87.9882,88.0066,10798.0
2016-03-02 10:30:00,95.96,95.96,95.73,95.75,85704.0,87.9974,87.9974,87.7865,87.8048,85704.0
2016-03-02 10:40:00,95.74,95.84,95.67,95.84,80519.0,87.7957,87.8874,87.7315,87.8874,80519.0
2016-03-02 10:50:00,95.84,95.99,95.77,95.97,21260.0,87.8874,88.0249,87.8232,88.0066,21260.0
2016-03-02 11:00:00,95.96,96.13,95.92,96.08,30398.0,87.9974,88.1533,87.9607,88.1074,30398.0
2016-03-02 11:10:00,96.09,96.13,95.94,95.94,51710.0,88.1166,88.1533,87.9791,87.9791,51710.0
2016-03-02 11:20:00,95.95,95.96,95.85,95.92,18543.0,87.9882,87.9974,87.8965,87.9607,18543.0
2016-03-02 11:30:00,95.95,96.0,95.83,95.91,17676.0,87.9882,88.0341,87.8782,87.9516,17676.0
2016-03-02 11:40:00,95.89,95.95,95.83,95.9,33227.0,87.9332,87.9882,87.8782,87.9424,33227.0
2016-03-02 11:50:00,95.89,95.9,95.68,95.68,23478.0,87.9332,87.9424,87.7406,87.7406,23478.0
2016-03-02 12:00:00,95.67,95.71,95.61,95.7,21645.0,87.7315,87.7681,87.6764,87.759,21645.0
2016-03-02 12:10:00,95.68,95.75,95.68,95.69,13162.0,87.7406,87.8048,87.7406,87.7498,13162.0
2016-03-02 12:20:00,95.72,95.76,95.67,95.69,35452.0,87.7773,87.814,87.7315,87.7498,35452.0
2016-03-02 12:30:00,95.68,95.8,95.65,95.77,17224.0,87.7406,87.8507,87.7131,87.8232,17224.0
2016-03-02 12:40:00,95.79,95.87,95.78,95.83,22321.0,87.8415,87.9149,87.8323,87.8782,22321.0
2016-03-02 12:50:00,95.84,95.87,95.79,95.85,9544.0,87.8874,87.9149,87.8415,87.8965,9544.0
2016-03-02 13:00:00,95.86,95.88,95.8,95.86,19919.0,87.9057,87.924,87.8507,87.9057,19919.0
2016-03-02 13:10:00,95.87,95.92,95.82,95.91,19586.0,87.9149,87.9607,87.869,87.9516,19586.0
2016-03-02 13:20:00,95.9,95.98,95.79,95.97,18287.0,87.9424,88.0157,87.8415,88.0066,18287.0
2016-03-02 13:30:00,95.96,95.98,95.9,95.94,13931.0,87.9974,88.0157,87.9424,87.9791,13931.0
2016-03-02 13:40:00,95.94,96.02,95.94,95.98,21613.0,87.9791,88.0524,87.9791,88.0157,21613.0
2016-03-02 13:50:00,95.97,96.0,95.79,95.79,19406.0,88.0066,88.0341,87.8415,87.8415,19406.0
2016-03-02 14:00:00,95.81,95.87,95.72,95.74,35814.0,87.8599,87.9149,87.7773,87.7957,35814.0
2016-03-02 14:10:00,95.73,95.77,95.68,95.71,26354.0,87.7865,87.8232,87.7406,87.7681,26354.0
2016-03-02 14:20:00,95.72,95.88,95.72,95.83,26678.0,87.7773,87.924,87.7773,87.8782,26678.0
2016-03-02 14:30:00,95.83,95.96,95.82,95.94,24277.0,87.8782,87.9974,87.869,87.9791,24277.0
2016-03-02 14:40:00,95.96,96.04,95.96,96.01,18480.0,87.9974,88.0708,87.9974,88.0433,18480.0
2016-03-02 14:50:00,96.02,96.09,95.97,96.0,23106.0,88.0524,88.1166,88.0066,88.0341,23106.0
2016-03-02 15:00:00,96.0,96.0,95.84,95.9,18055.0,88.0341,88.0341,87.8874,87.9424,18055.0
2016-03-02 15:10:00,95.91,96.08,95.91,96.0,26412.0,87.9516,88.1074,87.9516,88.0341,26412.0
2016-03-02 15:20:00,95.99,96.1,95.98,95.98,24418.0,88.0249,88.1258,88.0157,88.0157,24418.0
2016-03-02 15:30:00,95.99,96.1,95.91,96.05,43536.0,88.0249,88.1258,87.9516,88.0799,43536.0
2016-03-02 15:40:00,96.03,96.14,96.01,96.13,55771.0,88.0616,88.1625,88.0433,88.1533,55771.0
2016-03-02 15:50:00,96.13,96.29,96.09,96.25,139786.0,88.1533,88.3,88.1166,88.2633,139786.0
2016-03-03 09:30:00,96.15,96.15,96.01,96.02,28745.0,88.1716,88.1716,88.0433,88.0524,28745.0
2016-03-03 09:40:00,96.01,96.06,95.86,96.02,47807.0,88.0433,88.0891,87.9057,88.0524,47807.0
2016-03-03 09:50:00,96.02,96.04,95.93,95.99,39216.0,88.0524,88.0708,87.9699,88.0249,39216.0
2016-03-03 10:00:00,96.0,96.09,95.87,96.02,37680.0,88.0341,88.1166,87.9149,88.0524,37680.0
2016-03-03 10:10:00,96.0,96.05,95.86,95.97,40578.0,88.0341,88.0799,87.9057,88.0066,40578.0
2016-03-03 10:20:00,95.98,96.05,95.89,96.02,40909.0,88.0157,88.0799,87.9332,88.0524,40909.0
2016-03-03 10:30:00,96.02,96.11,96.01,96.1,52889.0,88.0524,88.135,88.0433,88.1258,52889.0
2016-03-03 10:40:00,96.09,96.17,96.03,96.14,27509.0,88.1166,88.19,88.0616,88.1625,27509.0
2016-03-03 10:50:00,96.13,96.2,96.1,96.13,48055.0,88.1533,88.2175,88.1258,88.1533,48055.0
2016-03-03 11:00:00,96.13,96.16,96.05,96.09,221160.0,88.1533,88.1808,88.0799,88.1166,221160.0
2016-03-03 11:10:00,96.1,96.14,96.04,96.06,74061.0,88.1258,88.1625,88.0708,88.0891,74061.0
2016-03-03 11:20:00,96.06,96.07,95.79,95.81,57369.0,88.0891,88.0983,87.8415,87.8599,57369.0
2016-03-03 11:30:00,95.8,95.87,95.78,95.84,44029.0,87.8507,87.9149,87.8323,87.8874,44029.0
2016-03-03 11:40:00,95.84,95.89,95.77,95.86,175437.0,87.8874,87.9332,87.8232,87.9057,175437.0
2016-03-03 11:50:00,95.87,95.96,95.82,95.95,132445.0,87.9149,87.9974,87.869,87.9882,132445.0
2016-03-03 12:00:00,95.94,96.02,95.89,96.0,50816.0,87.9791,88.0524,87.9332,88.0341,50816.0
2016-03-03 12:10:00,96.0,96.02,95.9,95.92,37504.0,88.0341,88.0524,87.9424,87.9607,37504.0
2016-03-03 12:20:00,95.9,95.99,95.87,95.89,40873.0,87.9424,88.0249,87.9149,87.9332,40873.0
2016-03-03 12:30:00,95.89,96.0,95.89,95.99,22204.0,87.9332,88.0341,87.9332,88.0249,22204.0
2016-03-03 12:40:00,95.99,96.05,95.9,95.93,29439.0,88.0249,88.0799,87.9424,87.9699,29439.0
2016-03-03 12:50:00,95.93,96.02,95.91,96.02,22406.0,87.9699,88.0524,87.9516,88.0524,22406.0
2016-03-03 13:00:00,96.02,96.11,96.01,96.11,17127.0,88.0524,88.135,88.0433,88.135,17127.0
2016-03-03 13:10:00,96.13,96.14,96.07,96.11,20395.0,88.1533,88.1625,88.0983,88.135,20395.0
2016-03-03 13:20:00,96.12,96.16,96.01,96.07,13782.0,88.1441,88.1808,88.0433,88.0983,13782.0
2016-03-03 13:30:00,96.07,96.23,96.07,96.23,22230.0,88.0983,88.245,88.0983,88.245,22230.0
2016-03-03 13:40:00,96.23,96.3,96.18,96.29,41360.0,88.245,88.3092,88.1992,88.3,41360.0
2016-03-03 13:50:00,96.31,96.31,96.21,96.27,22237.0,88.3184,88.3184,88.2267,88.2817,22237.0
2016-03-03 14:00:00,96.27,96.29,96.17,96.21,18971.0,88.2817,88.3,88.19,88.2267,18971.0
2016-03-03 14:10:00,96.19,96.25,96.18,96.23,10719.0,88.2083,88.2633,88.1992,88.245,10719.0
2016-03-03 14:20:00,96.23,96.35,96.22,96.27,42166.0,88.245,88.355,88.2358,88.2817,42166.0
2016-03-03 14:30:00,96.27,96.33,96.2,96.33,49840.0,88.2817,88.3367,88.2175,88.3367,49840.0
2016-03-03 14:40:00,96.33,96.37,96.31,96.36,20146.0,88.3367,88.3734,88.3184,88.3642,20146.0
2016-03-03 14:50:00,96.37,96.4,96.33,96.34,43316.0,88.3734,88.4009,88.3367,88.3459,43316.0
2016-03-03 15:00:00,96.35,96.44,96.33,96.33,26216.0,88.355,88.4376,88.3367,88.3367,26216.0
2016-03-03 15:10:00,96.32,96.33,96.28,96.29,48228.0,88.3275,88.3367,88.2909,88.3,48228.0
2016-03-03 15:20:00,96.28,96.37,96.26,96.37,26417.0,88.2909,88.3734,88.2725,88.3734,26417.0
2016-03-03 15:30:00,96.35,96.48,96.34,96.44,49611.0,88.355,88.4743,88.3459,88.4376,49611.0
2016-03-03 15:40:00,96.44,96.53,96.44,96.53,91249.0,88.4376,88.5201,88.4376,88.5201,91249.0
2016-03-03 15:50:00,96.53,96.54,96.48,96.51,573477.0,88.5201,88.5293,88.4743,88.5018,573477.0
2016-03-04 09:30:00,96.65,96.71,96.3,96.37,36789.0,88.6302,88.6852,88.3092,88.3734,36789.0
2016-03-04 09:40:00,96.32,96.41,96.29,96.35,61889.0,88.3275,88.4101,88.3,88.355,61889.0
2016-03-04 09:50:00,96.38,96.42,96.19,96.25,33310.0,88.3826,88.4192,88.2083,88.2633,33310.0
2016-03-04 10:00:00,96.3,96.38,96.17,96.34,27197.0,88.3092,88.3826,88.19,88.3459,27197.0
2016-03-04 10:10:00,96.27,96.48,96.25,96.38,35125.0,88.2817,88.4743,88.2633,88.3826,35125.0
2016-03-04 10:20:00,96.39,96.49,96.31,96.44,34098.0,88.3917,88.4834,88.3184,88.4376,34098.0
2016-03-04 10:30:00,96.44,96.58,96.43,96.56,43757.0,88.4376,88.566,88.4284,88.5476,43757.0
2016-03-04 10:40:00,96.57,96.73,96.52,96.73,50265.0,88.5568,88.7035,88.5109,88.7035,50265.0
2016-03-04 10:50:00,96.71,96.71,96.62,96.67,27119.0,88.6852,88.6852,88.6026,88.6485,27119.0
2016-03-04 11:00:00,96.66,96.87,96.65,96.84,55231.0,88.6393,88.8319,88.6302,88.8044,55231.0
2016-03-04 11:10:00,96.86,97.02,96.81,97.01,35765.0,88.8227,88.9694,88.7769,88.9603,35765.0
2016-03-04 11:20:00,97.0,97.01,96.81,96.85,35800.0,88.9511,88.9603,88.7769,88.8136,35800.0
2016-03-04 11:30:00,96.84,96.93,96.77,96.79,69686.0,88.8044,88.8869,88.7402,88.7585,69686.0
2016-03-04 11:40:00,96.77,96.8,96.71,96.76,13243.0,88.7402,88.7677,88.6852,88.731,13243.0
2016-03-04 11:50:00,96.77,96.89,96.74,96.88,107265.0,88.7402,88.8502,88.7127,88.8411,107265.0
2016-03-04 12:00:00,96.88,96.92,96.87,96.87,104503.0,88.8411,88.8777,88.8319,88.8319,104503.0
2016-03-04 12:10:00,96.87,96.9,96.78,96.8,21886.0,88.8319,88.8594,88.7494,88.7677,21886.0
2016-03-04 12:20:00,96.8,96.85,96.76,96.8,20092.0,88.7677,88.8136,88.731,88.7677,20092.0
2016-03-04 12:30:00,96.81,96.88,96.81,96.81,13197.0,88.7769,88.8411,88.7769,88.7769,13197.0
2016-03-04 12:40:00,96.83,96.87,96.79,96.84,8935.0,88.7952,88.8319,88.7585,88.8044,8935.0
2016-03-04 12:50:00,96.83,96.98,96.83,96.93,32827.0,88.7952,88.9328,88.7952,88.8869,32827.0
2016-03-04 13:00:00,96.93,96.96,96.87,96.87,29902.0,88.8869,88.9144,88.8319,88.8319,29902.0
2016-03-04 13:10:00,96.86,96.89,96.82,96.88,22016.0,88.8227,88.8502,88.786,88.8411,22016.0
2016-03-04 13:20:00,96.89,96.98,96.86,96.98,14856.0,88.8502,88.9328,88.8227,88.9328,14856.0
2016-03-04 13:30:00,96.97,97.07,96.91,97.05,64605.0,88.9236,89.0153,88.8686,88.997,64605.0
2016-03-04 13:40:00,97.06,97.16,97.04,97.09,98268.0,89.0061,89.0978,88.9878,89.0336,98268.0
2016-03-04 13:50:00,97.11,97.21,97.1,97.17,20494.0,89.052,89.1437,89.0428,89.107,20494.0
2016-03-04 14:00:00,97.14,97.17,97.08,97.09,19385.0,89.0795,89.107,89.0245,89.0336,19385.0
2016-03-04 14:10:00,97.08,97.09,96.94,96.95,52452.0,89.0245,89.0336,88.8961,88.9053,52452.0
2016-03-04 14:20:00,96.94,96.96,96.82,96.88,58694.0,88.8961,88.9144,88.786,88.8411,58694.0
2016-03-04 14:30:00,96.83,96.87,96.76,96.78,17447.0,88.7952,88.8319,88.731,88.7494,17447.0
2016-03-04 14:40:00,96.78,96.78,96.6,96.69,26910.0,88.7494,88.7494,88.5843,88.6668,26910.0
2016-03-04 14:50:00,96.68,96.68,96.48,96.59,28987.0,88.6577,88.6577,88.4743,88.5751,28987.0
2016-03-04 15:00:00,96.59,96.6,96.42,96.6,19105.0,88.5751,88.5843,88.4192,88.5843,19105.0
2016-03-04 15:10:00,96.6,96.69,96.49,96.69,34208.0,88.5843,88.6668,88.4834,88.6668,34208.0
2016-03-04 15:20:00,96.7,96.78,96.64,96.78,56532.0,88.676,88.7494,88.621,88.7494,56532.0
2016-03-04 15:30:00,96.76,96.83,96.67,96.71,197265.0,88.731,88.7952,88.6485,88.6852,197265.0
2016-03-04 15:40:00,96.7,96.84,96.69,96.76,239000.0,88.676,88.8044,88.6668,88.731,239000.0
2016-03-04 15:50:00,96.76,96.79,96.65,96.72,321596.0,88.731,88.7585,88.6302,88.6943,321596.0
2016-03-07 09:30:00,96.19,96.37,96.19,96.33,24706.0,88.2083,88.3734,88.2083,88.3367,24706.0
2016-03-07 09:40:00,96.39,96.43,96.36,96.39,6685.0,88.3917,88.4284,88.3642,88.3917,6685.0
2016-03-07 09:50:00,96.37,96.38,96.14,96.16,17299.0,88.3734,88.3826,88.1625,88.1808,17299.0
2016-03-07 10:00:00,96.14,96.32,96.11,96.26,15708.0,88.1625,88.3275,88.135,88.2725,15708.0
2016-03-07 10:10:00,96.25,96.4,96.19,96.4,22703.0,88.2633,88.4009,88.2083,88.4009,22703.0
2016-03-07 10:20:00,96.39,96.39,96.19,96.22,27569.0,88.3917,88.3917,88.2083,88.2358,27569.0
2016-03-07 10:30:00,96.23,96.46,96.22,96.43,29563.0,88.245,88.4559,88.2358,88.4284,29563.0
2016-03-07 10:40:00,96.43,96.5,96.35,96.35,32109.0,88.4284,88.4926,88.355,88.355,32109.0
2016-03-07 10:50:00,96.34,96.42,96.31,96.39,27478.0,88.3459,88.4192,88.3184,88.3917,27478.0
2016-03-07 11:00:00,96.4,96.44,96.32,96.42,28984.0,88.4009,88.4376,88.3275,88.4192,28984.0
2016-03-07 11:10:00,96.43,96.53,96.41,96.43,15751.0,88.4284,88.5201,88.4101,88.4284,15751.0
2016-03-07 11:20:00,96.44,96.58,96.44,96.51,15593.0,88.4376,88.566,88.4376,88.5018,15593.0
2016-03-07 11:30:00,96.54,96.78,96.53,96.72,41167.0,88.5293,88.7494,88.5201,88.6943,41167.0
2016-03-07 11:40:00,96.71,96.88,96.71,96.78,54725.0,88.6852,88.8411,88.6852,88.7494,54725.0
2016-03-07 11:50:00,96.78,96.8,96.66,96.69,17983.0,88.7494,88.7677,88.6393,88.6668,17983.0
2016-03-07 12:00:00,96.68,96.71,96.65,96.69,12282.0,88.6577,88.6852,88.6302,88.6668,12282.0
2016-03-07 12:10:00,96.7,96.74,96.59,96.63,56087.0,88.676,88.7127,88.5751,88.6118,56087.0
2016-03-07 12:20:00,96.65,96.68,96.61,96.66,19748.0,88.6302,88.6577,88.5935,88.6393,19748.0
2016-03-07 12:30:00,96.66,96.73,96.66,96.7,12852.0,88.6393,88.7035,88.6393,88.676,12852.0
2016-03-07 12:40:00,96.7,96.77,96.66,96.69,53504.0,88.676,88.7402,88.6393,88.6668,53504.0
2016-03-07 12:50:00,96.68,96.73,96.68,96.7,11507.0,88.6577,88.7035,88.6577,88.676,11507.0
2016-03-07 13:00:00,96.73,96.79,96.71,96.79,50360.0,88.7035,88.7585,88.6852,88.7585,50360.0
2016-03-07 13:10:00,96.82,96.83,96.72,96.73,13142.0,88.786,88.7952,88.6943,88.7035,13142.0
2016-03-07 13:20:00,96.72,96.73,96.55,96.56,20499.0,88.6943,88.7035,88.5384,88.5476,20499.0
2016-03-07 13:30:00,96.52,96.54,96.33,96.38,47387.0,88.5109,88.5293,88.3367,88.3826,47387.0
2016-03-07 13:40:00,96.39,96.45,96.35,96.41,45283.0,88.3917,88.4467,88.355,88.4101,45283.0
2016-03-07 13:50:00,96.42,96.47,96.39,96.41,22773.0,88.4192,88.4651,88.3917,88.4101,22773.0
2016-03-07 14:00:00,96.42,96.48,96.31,96.36,25977.0,88.4192,88.4743,88.3184,88.3642,25977.0
2016-03-07 14:10:00,96.36,96.43,96.23,96.23,49933.0,88.3642,88.4284,88.245,88.245,49933.0
2016-03-07 14:20:00,96.23,96.3,96.14,96.15,27912.0,88.245,88.3092,88.1625,88.1716,27912.0
2016-03-07 14:30:00,96.16,96.19,95.96,96.01,57667.0,88.1808,88.2083,87.9974,88.0433,57667.0
2016-03-07 14:40:00,96.01,96.12,95.97,96.08,54055.0,88.0433,88.1441,88.0066,88.1074,54055.0
2016-03-07 14:50:00,96.08,96.14,96.07,96.1,67546.0,88.1074,88.1625,88.0983,88.1258,67546.0
2016-03-07 15:00:00,96.08,96.11,95.93,96.11,33631.0,88.1074,88.135,87.9699,88.135,33631.0
2016-03-07 15:10:00,96.1,96.33,96.1,96.33,45425.0,88.1258,88.3367,88.1258,88.3367,45425.0
2016-03-07 15:20:00,96.31,96.4,96.24,96.35,45364.0,88.3184,88.4009,88.2542,88.355,45364.0
2016-03-07 15:30:00,96.37,96.59,96.32,96.55,111972.0,88.3734,88.5751,88.3275,88.5384,111972.0
2016-03-07 15:40:00,96.56,96.57,96.33,96.35,90017.0,88.5476,88.5568,88.3367,88.355,90017.0
2016-03-07 15:50:00,96.36,96.52,96.34,96.52,253424.0,88.3642,88.5109,88.3459,88.5109,253424.0
2016-03-08 09:30:00,95.89,95.99,95.75,95.83,29347.0,87.9332,88.0249,87.8048,87.8782,29347.0
2016-03-08 09:40:00,95.75,96.01,95.75,96.0,21760.0,87.8048,88.0433,87.8048,88.0341,21760.0
2016-03-08 09:50:00,96.05,96.14,95.97,95.98,9661.0,88.0799,88.1625,88.0066,88.0157,9661.0
2016-03-08 10:00:00,95.96,96.12,95.86,95.86,13028.0,87.9974,88.1441,87.9057,87.9057,13028.0
2016-03-08 10:10:00,95.82,96.01,95.82,95.93,18220.0,87.869,88.0433,87.869,87.9699,18220.0
2016-03-08 10:20:00,95.92,96.09,95.79,95.8,25356.0,87.9607,88.1166,87.8415,87.8507,25356.0
2016-03-08 10:30:00,95.77,95.98,95.72,95.87,38520.0,87.8232,88.0157,87.7773,87.9149,38520.0
2016-03-08 10:40:00,95.82,95.82,95.68,95.75,22545.0,87.869,87.869,87.7406,87.8048,22545.0
2016-03-08 10:50:00,95.73,95.85,95.73,95.85,14652.0,87.7865,87.8965,87.7865,87.8965,14652.0
2016-03-08 11:00:00,95.84,96.06,95.83,96.0,34796.0,87.8874,88.0891,87.8782,88.0341,34796.0
2016-03-08 11:10:00,96.02,96.05,95.88,95.99,18003.0,88.0524,88.0799,87.924,88.0249,18003.0
2016-03-08 11:20:00,95.97,96.11,95.86,96.02,14083.0,88.0066,88.135,87.9057,88.0524,14083.0
2016-03-08 11:30:00,96.05,96.08,95.97,96.0,18102.0,88.0799,88.1074,88.0066,88.0341,18102.0
2016-03-08 11:40:00,95.97,96.1,95.94,96.05,80854.0,88.0066,88.1258,87.9791,88.0799,80854.0
2016-03-08 11:50:00,96.06,96.27,96.05,96.18,66290.0,88.0891,88.2817,88.0799,88.1992,66290.0
2016-03-08 12:00:00,96.18,96.26,96.09,96.24,25625.0,88.1992,88.2725,88.1166,88.2542,25625.0
2016-03-08 12:10:00,96.26,96.38,96.22,96.34,31001.0,88.2725,88.3826,88.2358,88.3459,31001.0
2016-03-08 12:20:00,96.34,96.4,96.3,96.31,15437.0,88.3459,88.4009,88.3092,88.3184,15437.0
2016-03-08 12:30:00,96.35,96.35,96.19,96.22,13028.0,88.355,88.355,88.2083,88.2358,13028.0
2016-03-08 12:40:00,96.21,96.26,96.14,96.23,11399.0,88.2267,88.2725,88.1625,88.245,11399.0
2016-03-08 12:50:00,96.16,96.23,96.14,96.21,23824.0,88.1808,88.245,88.1625,88.2267,23824.0
2016-03-08 13:00:00,96.21,96.26,96.19,96.2,12361.0,88.2267,88.2725,88.2083,88.2175,12361.0
2016-03-08 13:10:00,96.2,96.26,96.11,96.2,30757.0,88.2175,88.2725,88.135,88.2175,30757.0
2016-03-08 13:20:00,96.21,96.35,96.19,96.33,17689.0,88.2267,88.355,88.2083,88.3367,17689.0
2016-03-08 13:30:00,96.34,96.45,96.33,96.42,8268.0,88.3459,88.4467,88.3367,88.4192,8268.0
2016-03-08 13:40:00,96.41,96.44,96.33,96.34,28148.0,88.4101,88.4376,88.3367,88.3459,28148.0
2016-03-08 13:50:00,96.34,96.35,96.27,96.34,25193.0,88.3459,88.355,88.2817,88.3459,25193.0
2016-03-08 14:00:00,96.3,96.38,96.22,96.38,14531.0,88.3092,88.3826,88.2358,88.3826,14531.0
2016-03-08 14:10:00,96.35,96.4,96.25,96.27,26588.0,88.355,88.4009,88.2633,88.2817,26588.0
2016-03-08 14:20:00,96.28,96.31,96.09,96.13,27260.0,88.2909,88.3184,88.1166,88.1533,27260.0
2016-03-08 14:30:00,96.13,96.15,96.04,96.04,12977.0,88.1533,88.1716,88.0708,88.0708,12977.0
2016-03-08 14:40:00,96.06,96.13,96.02,96.04,19225.0,88.0891,88.1533,88.0524,88.0708,19225.0
2016-03-08 14:50:00,96.04,96.08,95.94,96.04,41087.0,88.0708,88.1074,87.9791,88.0708,41087.0
2016-03-08 15:00:00,96.01,96.08,95.91,95.93,46897.0,88.0433,88.1074,87.9516,87.9699,46897.0
2016-03-08 15:10:00,95.93,96.02,95.83,95.85,79524.0,87.9699,88.0524,87.8782,87.8965,79524.0
2016-03-08 15:20:00,95.86,95.96,95.78,95.78,18450.0,87.9057,87.9974,87.8323,87.8323,18450.0
2016-03-08 15:30:00,95.78,95.87,95.76,95.77,142749.0,87.8323,87.9149,87.814,87.8232,142749.0
2016-03-08 15:40:00,95.77,95.88,95.73,95.82,200193.0,87.8232,87.924,87.7865,87.869,200193.0
2016-03-08 15:50:00,95.81,95.81,95.55,95.69,376495.0,87.8599,87.8599,87.6214,87.7498,376495.0
2016-03-09 09:30:00,96.08,96.11,95.83,95.85,39774.0,88.1074,88.135,87.8782,87.8965,39774.0
2016-03-09 09:40:00,95.91,95.96,95.82,95.87,31105.0,87.9516,87.9974,87.869,87.9149,31105.0
2016-03-09 09:50:00,95.83,95.91,95.75,95.91,33875.0,87.8782,87.9516,87.8048,87.9516,33875.0
2016-03-09 10:00:00,95.89,95.97,95.76,95.78,54280.0,87.9332,88.0066,87.814,87.8323,54280.0
2016-03-09 10:10:00,95.77,95.92,95.76,95.78,36916.0,87.8232,87.9607,87.814,87.8323,36916.0
2016-03-09 10:20:00,95.79,95.93,95.79,95.88,16742.0,87.8415,87.9699,87.8415,87.924,16742.0
2016-03-09 10:30:00,95.9,96.15,95.88,96.09,43772.0,87.9424,88.1716,87.924,88.1166,43772.0
2016-03-09 10:40:00,96.08,96.1,95.93,95.93,20091.0,88.1074,88.1258,87.9699,87.9699,20091.0
2016-03-09 10:50:00,95.9,95.9,95.56,95.62,67211.0,87.9424,87.9424,87.6306,87.6856,67211.0
2016-03-09 11:00:00,95.62,95.73,95.62,95.71,40257.0,87.6856,87.7865,87.6856,87.7681,40257.0
2016-03-09 11:10:00,95.72,95.84,95.7,95.82,32286.0,87.7773,87.8874,87.759,87.869,32286.0
2016-03-09 11:20:00,95.81,95.94,95.75,95.89,25549.0,87.8599,87.9791,87.8048,87.9332,25549.0
2016-03-09 11:30:00,95.94,96.01,95.9,95.96,23896.0,87.9791,88.0433,87.9424,87.9974,23896.0
2016-03-09 11:40:00,95.96,95.96,95.89,95.94,12489.0,87.9974,87.9974,87.9332,87.9791,12489.0
2016-03-09 11:50:00,95.96,96.08,95.93,96.06,48025.0,87.9974,88.1074,87.9699,88.0891,48025.0
2016-03-09 12:00:00,96.06,96.07,95.97,95.99,15394.0,88.0891,88.0983,88.0066,88.0249,15394.0
2016-03-09 12:10:00,96.01,96.03,95.95,96.01,30197.0,88.0433,88.0616,87.9882,88.0433,30197.0
2016-03-09 12:20:00,96.0,96.05,95.96,96.0,9290.0,88.0341,88.0799,87.9974,88.0341,9290.0
2016-03-09 12:30:00,96.02,96.03,95.9,95.96,8284.0,88.0524,88.0616,87.9424,87.9974,8284.0
2016-03-09 12:40:00,95.95,95.96,95.78,95.78,17112.0,87.9882,87.9974,87.8323,87.8323,17112.0
2016-03-09 12:50:00,95.78,95.84,95.78,95.79,6225.0,87.8323,87.8874,87.8323,87.8415,6225.0
2016-03-09 13:00:00,95.79,95.85,95.76,95.79,19418.0,87.8415,87.8965,87.814,87.8415,19418.0
2016-03-09 13:10:00,95.79,95.88,95.77,95.8,13267.0,87.8415,87.924,87.8232,87.8507,13267.0
2016-03-09 13:20:00,95.81,95.83,95.76,95.82,9907.0,87.8599,87.8782,87.814,87.869,9907.0
2016-03-09 13:30:00,95.82,95.93,95.82,95.91,11748.0,87.869,87.9699,87.869,87.9516,11748.0
2016-03-09 13:40:00,95.85,96.0,95.82,95.97,21713.0,87.8965,88.0341,87.869,88.0066,21713.0
2016-03-09 13:50:00,95.97,96.08,95.95,96.03,18700.0,88.0066,88.1074,87.9882,88.0616,18700.0
2016-03-09 14:00:00,96.02,96.1,96.0,96.1,15428.0,88.0524,88.1258,88.0341,88.1258,15428.0
2016-03-09 14:10:00,96.08,96.09,96.0,96.03,33240.0,88.1074,88.1166,88.0341,88.0616,33240.0
2016-03-09 14:20:00,96.04,96.06,95.95,96.05,29779.0,88.0708,88.0891,87.9882,88.0799,29779.0
2016-03-09 14:30:00,96.03,96.05,95.9,95.94,9047.0,88.0616,88.0799,87.9424,87.9791,9047.0
2016-03-09 14:40:00,95.94,96.02,95.92,95.99,49132.0,87.9791,88.0524,87.9607,88.0249,49132.0
2016-03-09 14:50:00,96.01,96.05,95.96,96.0,14454.0,88.0433,88.0799,87.9974,88.0341,14454.0
2016-03-09 15:00:00,96.0,96.03,95.87,95.88,16337.0,88.0341,88.0616,87.9149,87.924,16337.0
2016-03-09 15:10:00,95.89,95.9,95.83,95.83,17295.0,87.9332,87.9424,87.8782,87.8782,17295.0
2016-03-09 15:20:00,95.83,95.95,95.8,95.94,21722.0,87.8782,87.9882,87.8507,87.9791,21722.0
2016-03-09 15:30:00,95.91,96.02,95.87,95.97,49941.0,87.9516,88.0524,87.9149,88.0066,49941.0
2016-03-09 15:40:00,95.96,96.04,95.9,95.97,48066.0,87.9974,88.0708,87.9424,88.0066,48066.0
2016-03-09 15:50:00,95.98,96.08,95.92,96.08,52711.0,88.0157,88.1074,87.9607,88.1074,52711.0
2016-03-10 09:30:00,96.41,96.64,96.21,96.64,99815.0,88.4101,88.621,88.2267,88.621,99815.0
2016-03-10 09:40:00,96.58,96.65,96.44,96.65,31235.0,88.566,88.6302,88.4376,88.6302,31235.0
2016-03-10 09:50:00,96.64,96.88,96.6,96.83,64812.0,88.621,88.8411,88.5843,88.7952,64812.0
2016-03-10 10:00:00,96.83,96.94,96.68,96.69,64554.0,88.7952,88.8961,88.6577,88.6668,64554.0
2016-03-10 10:10:00,96.7,96.77,96.56,96.64,37275.0,88.676,88.7402,88.5476,88.621,37275.0
2016-03-10 10:20:00,96.6,96.75,96.55,96.57,30246.0,88.5843,88.7219,88.5384,88.5568,30246.0
2016-03-10 10:30:00,96.56,96.56,96.02,96.14,87941.0,88.5476,88.5476,88.0524,88.1625,87941.0
2016-03-10 10:40:00,96.13,96.4,96.06,96.23,46975.0,88.1533,88.4009,88.0891,88.245,46975.0
2016-03-10 10:50:00,96.22,96.32,95.91,95.96,32888.0,88.2358,88.3275,87.9516,87.9974,32888.0
2016-03-10 11:00:00,95.96,96.03,95.75,96.01,64316.0,87.9974,88.0616,87.8048,88.0433,64316.0
2016-03-10 11:10:00,95.97,96.03,95.77,95.78,53341.0,88.0066,88.0616,87.8232,87.8323,53341.0
2016-03-10 11:20:00,95.72,95.75,95.5,95.61,30861.0,87.7773,87.8048,87.5756,87.6764,30861.0
2016-03-10 11:30:00,95.67,95.73,95.45,95.65,73531.0,87.7315,87.7865,87.5297,87.7131,73531.0
2016-03-10 11:40:00,95.68,95.83,95.67,95.83,28555.0,87.7406,87.8782,87.7315,87.8782,28555.0
2016-03-10 11:50:00,95.82,95.84,95.69,95.72,33984.0,87.869,87.8874,87.7498,87.7773,33984.0
2016-03-10 12:00:00,95.71,95.89,95.69,95.78,28700.0,87.7681,87.9332,87.7498,87.8323,28700.0
2016-03-10 12:10:00,95.78,95.82,95.68,95.72,71536.0,87.8323,87.869,87.7406,87.7773,71536.0
2016-03-10 12:20:00,95.72,95.72,95.55,95.61,24789.0,87.7773,87.7773,87.6214,87.6764,24789.0
2016-03-10 12:30:00,95.63,95.63,95.29,95.31,26358.0,87.6948,87.6948,87.383,87.4013,26358.0
2016-03-10 12:40:00,95.31,95.33,95.15,95.27,28725.0,87.4013,87.4197,87.2546,87.3647,28725.0
2016-03-10 12:50:00,95.24,95.38,95.23,95.33,38666.0,87.3371,87.4655,87.328,87.4197,38666.0
2016-03-10 13:00:00,95.32,95.39,95.17,95.18,47593.0,87.4105,87.4747,87.273,87.2821,47593.0
2016-03-10 13:10:00,95.15,95.28,95.07,95.28,27118.0,87.2546,87.3738,87.1813,87.3738,27118.0
2016-03-10 13:20:00,95.27,95.47,95.24,95.43,31182.0,87.3647,87.5481,87.3371,87.5114,31182.0
2016-03-10 13:30:00,95.42,95.48,95.37,95.46,26448.0,87.5022,87.5572,87.4564,87.5389,26448.0
2016-03-10 13:40:00,95.46,95.47,95.33,95.35,34887.0,87.5389,87.5481,87.4197,87.438,34887.0
2016-03-10 13:50:00,95.35,95.47,95.3,95.32,30759.0,87.438,87.5481,87.3922,87.4105,30759.0
2016-03-10 14:00:00,95.32,95.41,95.22,95.23,31375.0,87.4105,87.493,87.3188,87.328,31375.0
2016-03-10 14:10:00,95.2,95.38,95.17,95.37,30439.0,87.3005,87.4655,87.273,87.4564,30439.0
2016-03-10 14:20:00,95.38,95.58,95.32,95.57,54673.0,87.4655,87.6489,87.4105,87.6398,54673.0
2016-03-10 14:30:00,95.59,95.65,95.51,95.58,25064.0,87.6581,87.7131,87.5847,87.6489,25064.0
2016-03-10 14:40:00,95.59,95.93,95.59,95.9,22027.0,87.6581,87.9699,87.6581,87.9424,22027.0
2016-03-10 14:50:00,95.92,95.98,95.82,95.85,44970.0,87.9607,88.0157,87.869,87.8965,44970.0
2016-03-10 15:00:00,95.84,95.93,95.73,95.82,47684.0,87.8874,87.9699,87.7865,87.869,47684.0
2016-03-10 15:10:00,95.84,96.07,95.76,95.99,55139.0,87.8874,88.0983,87.814,88.0249,55139.0
2016-03-10 15:20:00,95.98,96.24,95.84,96.17,70152.0,88.0157,88.2542,87.8874,88.19,70152.0
2016-03-10 15:30:00,96.18,96.19,95.95,95.95,54263.0,88.1992,88.2083,87.9882,87.9882,54263.0
2016-03-10 15:40:00,95.96,95.99,95.88,95.88,40856.0,87.9974,88.0249,87.924,87.924,40856.0
2016-03-10 15:50:00,95.88,96.06,95.87,96.05,57301.0,87.924,88.0891,87.9149,88.0799,57301.0
2016-03-11 09:30:00,96.9,97.03,96.78,97.01,45792.0,88.8594,88.9786,88.7494,88.9603,45792.0
2016-03-11 09:40:00,96.95,97.04,96.94,96.95,15742.0,88.9053,88.9878,88.8961,88.9053,15742.0
2016-03-11 09:50:00,96.98,97.1,96.95,97.01,42121.0,88.9328,89.0428,88.9053,88.9603,42121.0
2016-03-11 10:00:00,97.01,97.07,96.8,96.81,25307.0,88.9603,89.0153,88.7677,88.7769,25307.0
2016-03-11 10:10:00,96.84,96.99,96.84,96.97,22006.0,88.8044,88.9419,88.8044,88.9236,22006.0
2016-03-11 10:20:00,96.97,96.99,96.91,96.97,31475.0,88.9236,88.9419,88.8686,88.9236,31475.0
2016-03-11 10:30:00,97.02,97.22,97.02,97.17,26772.0,88.9694,89.1529,88.9694,89.107,26772.0
2016-03-11 10:40:00,97.19,97.29,97.19,97.25,19259.0,89.1253,89.217,89.1253,89.1804,19259.0
2016-03-11 10:50:00,97.26,97.26,97.15,97.18,18816.0,89.1895,89.1895,89.0887,89.1162,18816.0
2016-03-11 11:00:00,97.19,97.29,97.18,97.28,27178.0,89.1253,89.217,89.1162,89.2079,27178.0
2016-03-11 11:10:00,97.28,97.36,97.26,97.36,36716.0,89.2079,89.2812,89.1895,89.2812,36716.0
2016-03-11 11:20:00,97.36,97.39,97.32,97.35,10117.0,89.2812,89.3087,89.2446,89.2721,10117.0
2016-03-11 11:30:00,97.35,97.39,97.32,97.35,37680.0,89.2721,89.3087,89.2446,89.2721,37680.0
2016-03-11 11:40:00,97.35,97.37,97.29,97.31,75709.0,89.2721,89.2904,89.217,89.2354,75709.0
2016-03-11 11:50:00,97.3,97.38,97.29,97.32,19236.0,89.2262,89.2996,89.217,89.2446,19236.0
2016-03-11 12:00:00,97.33,97.37,97.28,97.34,18208.0,89.2537,89.2904,89.2079,89.2629,18208.0
2016-03-11 12:10:00,97.35,97.39,97.32,97.39,26503.0,89.2721,89.3087,89.2446,89.3087,26503.0
2016-03-11 12:20:00,97.39,97.41,97.35,97.38,64607.0,89.3087,89.3271,89.2721,89.2996,64607.0
2016-03-11 12:30:00,97.38,97.42,97.33,97.34,30931.0,89.2996,89.3363,89.2537,89.2629,30931.0
2016-03-11 12:40:00,97.34,97.37,97.31,97.34,28599.0,89.2629,89.2904,89.2354,89.2629,28599.0
2016-03-11 12:50:00,97.35,97.35,97.3,97.3,150129.0,89.2721,89.2721,89.2262,89.2262,150129.0
2016-03-11 13:00:00,97.29,97.3,97.17,97.19,33814.0,89.217,89.2262,89.107,89.1253,33814.0
2016-03-11 13:10:00,97.21,97.26,97.2,97.26,16337.0,89.1437,89.1895,89.1345,89.1895,16337.0
2016-03-11 13:20:00,97.24,97.27,97.23,97.26,14459.0,89.1712,89.1987,89.162,89.1895,14459.0
2016-03-11 13:30:00,97.25,97.29,97.2,97.22,9535.0,89.1804,89.217,89.1345,89.1529,9535.0
2016-03-11 13:40:00,97.2,97.24,97.16,97.24,11582.0,89.1345,89.1712,89.0978,89.1712,11582.0
2016-03-11 13:50:00,97.23,97.38,97.23,97.35,29263.0,89.162,89.2996,89.162,89.2721,29263.0
2016-03-11 14:00:00,97.38,97.41,97.34,97.34,46294.0,89.2996,89.3271,89.2629,89.2629,46294.0
2016-03-11 14:10:00,97.38,97.39,97.29,97.32,44090.0,89.2996,89.3087,89.217,89.2446,44090.0
2016-03-11 14:20:00,97.3,97.38,97.3,97.33,12424.0,89.2262,89.2996,89.2262,89.2537,12424.0
2016-03-11 14:30:00,97.34,97.36,97.27,97.27,25285.0,89.2629,89.2812,89.1987,89.1987,25285.0
2016-03-11 14:40:00,97.29,97.4,97.23,97.37,68608.0,89.217,89.3179,89.162,89.2904,68608.0
2016-03-11 14:50:00,97.37,97.38,97.29,97.32,26126.0,89.2904,89.2996,89.217,89.2446,26126.0
2016-03-11 15:00:00,97.3,97.48,97.29,97.46,51021.0,89.2262,89.3913,89.217,89.3729,51021.0
2016-03-11 15:10:00,97.48,97.5,97.43,97.48,54160.0,89.3913,89.4096,89.3454,89.3913,54160.0
2016-03-11 15:20:00,97.47,97.56,97.47,97.52,43625.0,89.3821,89.4646,89.3821,89.428,43625.0
2016-03-11 15:30:00,97.52,97.52,97.45,97.51,37836.0,89.428,89.428,89.3638,89.4188,37836.0
2016-03-11 15:40:00,97.49,97.6,97.49,97.58,48737.0,89.4004,89.5013,89.4004,89.483,48737.0
2016-03-11 15:50:00,97.58,97.62,97.53,97.59,98648.0,89.483,89.5197,89.4371,89.4922,98648.0
2016-03-14 09:30:00,97.31,97.59,97.3,97.54,35384.0,89.2354,89.4922,89.2262,89.4463,35384.0
2016-03-14 09:40:00,97.54,97.57,97.46,97.48,16542.0,89.4463,89.4738,89.3729,89.3913,16542.0
2016-03-14 09:50:00,97.44,97.47,97.32,97.32,18227.0,89.3546,89.3821,89.2446,89.2446,18227.0
2016-03-14 10:00:00,97.3,97.44,97.3,97.41,11559.0,89.2262,89.3546,89.2262,89.3271,11559.0
2016-03-14 10:10:00,97.41,97.51,97.37,97.47,16477.0,89.3271,89.4188,89.2904,89.3821,16477.0
2016-03-14 10:20:00,97.49,97.5,97.4,97.47,25785.0,89.4004,89.4096,89.3179,89.3821,25785.0
2016-03-14 10:30:00,97.47,97.55,97.46,97.5,18309.0,89.3821,89.4555,89.3729,89.4096,18309.0
2016-03-14 10:40:00,97.48,97.67,97.48,97.63,18462.0,89.3913,89.5655,89.3913,89.5288,18462.0
2016-03-14 10:50:00,97.63,97.63,97.5,97.52,30564.0,89.5288,89.5288,89.4096,89.428,30564.0
2016-03-14 11:00:00,97.53,97.58,97.49,97.54,23043.0,89.4371,89.483,89.4004,89.4463,23043.0
2016-03-14 11:10:00,97.55,97.66,97.54,97.65,28720.0,89.4555,89.5563,89.4463,89.5472,28720.0
2016-03-14 11:20:00,97.64,97.7,97.59,97.59,25799.0,89.538,89.593,89.4922,89.4922,25799.0
2016-03-14 11:30:00,97.6,97.62,97.52,97.62,14161.0,89.5013,89.5197,89.428,89.5197,14161.0
2016-03-14 11:40:00,97.64,97.66,97.59,97.6,11495.0,89.538,89.5563,89.4922,89.5013,11495.0
2016-03-14 11:50:00,97.63,97.67,97.5,97.53,74189.0,89.5288,89.5655,89.4096,89.4371,74189.0
2016-03-14 12:00:00,97.52,97.56,97.49,97.54,115030.0,89.428,89.4646,89.4004,89.4463,115030.0
2016-03-14 12:10:00,97.56,97.71,97.54,97.7,17804.0,89.4646,89.6022,89.4463,89.593,17804.0
2016-03-14 12:20:00,97.71,97.71,97.63,97.63,9589.0,89.6022,89.6022,89.5288,89.5288,9589.0
2016-03-14 12:30:00,97.66,97.74,97.62,97.73,40750.0,89.5563,89.6297,89.5197,89.6205,40750.0
2016-03-14 12:40:00,97.71,97.75,97.7,97.7,10857.0,89.6022,89.6389,89.593,89.593,10857.0
2016-03-14 12:50:00,97.71,97.74,97.68,97.71,7079.0,89.6022,89.6297,89.5747,89.6022,7079.0
2016-03-14 13:00:00,97.72,97.75,97.7,97.73,20830.0,89.6114,89.6389,89.593,89.6205,20830.0
2016-03-14 13:10:00,97.73,97.75,97.68,97.72,39353.0,89.6205,89.6389,89.5747,89.6114,39353.0
2016-03-14 13:20:00,97.7,97.76,97.7,97.72,12750.0,89.593,89.648,89.593,89.6114,12750.0
2016-03-14 13:30:00,97.71,97.75,97.69,97.73,15069.0,89.6022,89.6389,89.5839,89.6205,15069.0
2016-03-14 13:40:00,97.73,97.77,97.7,97.71,13364.0,89.6205,89.6572,89.593,89.6022,13364.0
2016-03-14 13:50:00,97.7,97.75,97.69,97.7,25645.0,89.593,89.6389,89.5839,89.593,25645.0
2016-03-14 14:00:00,97.69,97.7,97.6,97.64,35507.0,89.5839,89.593,89.5013,89.538,35507.0
2016-03-14 14:10:00,97.6,97.65,97.6,97.64,86574.0,89.5013,89.5472,89.5013,89.538,86574.0
2016-03-14 14:20:00,97.63,97.71,97.61,97.7,25231.0,89.5288,89.6022,89.5105,89.593,25231.0
2016-03-14 14:30:00,97.71,97.74,97.69,97.73,51153.0,89.6022,89.6297,89.5839,89.6205,51153.0
2016-03-14 14:40:00,97.73,97.82,97.72,97.82,27755.0,89.6205,89.7031,89.6114,89.7031,27755.0
2016-03-14 14:50:00,97.8,97.81,97.76,97.79,15193.0,89.6847,89.6939,89.648,89.6756,15193.0
2016-03-14 15:00:00,97.79,97.79,97.74,97.75,22008.0,89.6756,89.6756,89.6297,89.6389,22008.0
2016-03-14 15:10:00,97.75,97.78,97.69,97.71,129719.0,89.6389,89.6664,89.5839,89.6022,129719.0
2016-03-14 15:20:00,97.7,97.87,97.69,97.83,47209.0,89.593,89.7489,89.5839,89.7122,47209.0
2016-03-14 15:30:00,97.82,97.83,97.71,97.8,21023.0,89.7031,89.7122,89.6022,89.6847,21023.0
2016-03-14 15:40:00,97.83,97.84,97.73,97.79,28825.0,89.7122,89.7214,89.6205,89.6756,28825.0
2016-03-14 15:50:00,97.8,97.8,97.65,97.66,68511.0,89.6847,89.6847,89.5472,89.5563,68511.0
2016-03-15 09:30:00,97.1,97.25,97.09,97.18,60006.0,89.0428,89.1804,89.0336,89.1162,60006.0
2016-03-15 09:40:00,97.2,97.31,97.2,97.28,7850.0,89.1345,89.2354,89.1345,89.2079,7850.0
2016-03-15 09:50:00,97.25,97.26,97.08,97.14,25968.0,89.1804,89.1895,89.0245,89.0795,25968.0
2016-03-15 10:00:00,97.13,97.16,97.03,97.08,23296.0,89.0703,89.0978,88.9786,89.0245,23296.0
2016-03-15 10:10:00,97.05,97.2,97.05,97.16,16452.0,88.997,89.1345,88.997,89.0978,16452.0
2016-03-15 10:20:00,97.16,97.37,97.12,97.37,16148.0,89.0978,89.2904,89.0612,89.2904,16148.0
2016-03-15 10:30:00,97.39,97.44,97.35,97.38,20918.0,89.3087,89.3546,89.2721,89.2996,20918.0
2016-03-15 10:40:00,97.39,97.42,97.27,97.29,61309.0,89.3087,89.3363,89.1987,89.217,61309.0
2016-03-15 10:50:00,97.29,97.31,97.19,97.27,17835.0,89.217,89.2354,89.1253,89.1987,17835.0
2016-03-15 11:00:00,97.28,97.35,97.21,97.35,12241.0,89.2079,89.2721,89.1437,89.2721,12241.0
2016-03-15 11:10:00,97.33,97.36,97.28,97.28,43826.0,89.2537,89.2812,89.2079,89.2079,43826.0
2016-03-15 11:20:00,97.3,97.45,97.3,97.42,25314.0,89.2262,89.3638,89.2262,89.3363,25314.0
2016-03-15 11:30:00,97.43,97.46,97.35,97.35,22135.0,89.3454,89.3729,89.2721,89.2721,22135.0
2016-03-15 11:40:00,97.34,97.37,97.3,97.32,23626.0,89.2629,89.2904,89.2262,89.2446,23626.0
2016-03-15 11:50:00,97.32,97.35,97.26,97.26,21200.0,89.2446,89.2721,89.1895,89.1895,21200.0
2016-03-15 12:00:00,97.26,97.29,97.22,97.25,9311.0,89.1895,89.217,89.1529,89.1804,9311.0
2016-03-15 12:10:00,97.23,97.3,97.23,97.28,18146.0,89.162,89.2262,89.162,89.2079,18146.0
2016-03-15 12:20:00,97.28,97.36,97.28,97.36,9967.0,89.2079,89.2812,89.2079,89.2812,9967.0
2016-03-15 12:30:00,97.37,97.38,97.31,97.33,19662.0,89.2904,89.2996,89.2354,89.2537,19662.0
2016-03-15 12:40:00,97.33,97.34,97.26,97.28,5601.0,89.2537,89.2629,89.1895,89.2079,5601.0
2016-03-15 12:50:00,97.28,97.29,97.25,97.26,12303.0,89.2079,89.217,89.1804,89.1895,12303.0
2016-03-15 13:00:00,97.26,97.31,97.23,97.26,9312.0,89.1895,89.2354,89.162,89.1895,9312.0
2016-03-15 13:10:00,97.26,97.3,97.25,97.28,18260.0,89.1895,89.2262,89.1804,89.2079,18260.0
2016-03-15 13:20:00,97.28,97.36,97.28,97.35,12025.0,89.2079,89.2812,89.2079,89.2721,12025.0
2016-03-15 13:30:00,97.36,97.44,97.36,97.41,12338.0,89.2812,89.3546,89.2812,89.3271,12338.0
2016-03-15 13:40:00,97.41,97.44,97.36,97.36,12052.0,89.3271,89.3546,89.2812,89.2812,12052.0
2016-03-15 13:50:00,97.35,97.43,97.35,97.41,9947.0,89.2721,89.3454,89.2721,89.3271,9947.0
2016-03-15 14:00:00,97.42,97.43,97.35,97.36,22180.0,89.3363,89.3454,89.2721,89.2812,22180.0
2016-03-15 14:10:00,97.37,97.48,97.37,97.45,26544.0,89.2904,89.3913,89.2904,89.3638,26544.0
2016-03-15 14:20:00,97.45,97.46,97.37,97.39,17191.0,89.3638,89.3729,89.2904,89.3087,17191.0
2016-03-15 14:30:00,97.39,97.44,97.36,97.43,66695.0,89.3087,89.3546,89.2812,89.3454,66695.0
2016-03-15 14:40:00,97.43,97.43,97.32,97.34,30577.0,89.3454,89.3454,89.2446,89.2629,30577.0
2016-03-15 14:50:00,97.33,97.34,97.28,97.33,17328.0,89.2537,89.2629,89.2079,89.2537,17328.0
2016-03-15 15:00:00,97.34,97.36,97.29,97.35,20804.0,89.2629,89.2812,89.217,89.2721,20804.0
2016-03-15 15:10:00,97.35,97.47,97.34,97.47,17671.0,89.2721,89.3821,89.2629,89.3821,17671.0
2016-03-15 15:20:00,97.48,97.52,97.43,97.46,20969.0,89.3913,89.428,89.3454,89.3729,20969.0
2016-03-15 15:30:00,97.45,97.46,97.37,97.38,21263.0,89.3638,89.3729,89.2904,89.2996,21263.0
2016-03-15 15:40:00,97.38,97.42,97.34,97.34,21734.0,89.2996,89.3363,89.2629,89.2629,21734.0
2016-03-15 15:50:00,97.34,97.45,97.33,97.45,103302.0,89.2629,89.3638,89.2537,89.3638,103302.0
2016-03-16 09:30:00,97.1,97.44,97.07,97.44,86798.0,89.0428,89.3546,89.0153,89.3546,86798.0
2016-03-16 09:40:00,97.4,97.46,97.32,97.46,29724.0,89.3179,89.3729,89.2446,89.3729,29724.0
2016-03-16 09:50:00,97.46,97.56,97.46,97.48,14882.0,89.3729,89.4646,89.3729,89.3913,14882.0
2016-03-16 10:00:00,97.49,97.58,97.47,97.57,18482.0,89.4004,89.483,89.3821,89.4738,18482.0
2016-03-16 10:10:00,97.56,97.59,97.5,97.54,12932.0,89.4646,89.4922,89.4096,89.4463,12932.0
2016-03-16 10:20:00,97.52,97.56,97.48,97.48,15762.0,89.428,89.4646,89.3913,89.3913,15762.0
2016-03-16 10:30:00,97.5,97.6,97.48,97.56,14126.0,89.4096,89.5013,89.3913,89.4646,14126.0
2016-03-16 10:40:00,97.58,97.65,97.55,97.56,7783.0,89.483,89.5472,89.4555,89.4646,7783.0
2016-03-16 10:50:00,97.56,97.58,97.52,97.56,66775.0,89.4646,89.483,89.428,89.4646,66775.0
2016-03-16 11:00:00,97.56,97.58,97.52,97.56,45189.0,89.4646,89.483,89.428,89.4646,45189.0
2016-03-16 11:10:00,97.58,97.59,97.53,97.58,8628.0,89.483,89.4922,89.4371,89.483,8628.0
2016-03-16 11:20:00,97.56,97.59,97.55,97.57,6202.0,89.4646,89.4922,89.4555,89.4738,6202.0
2016-03-16 11:30:00,97.57,97.61,97.55,97.58,18776.0,89.4738,89.5105,89.4555,89.483,18776.0
2016-03-16 11:40:00,97.58,97.63,97.56,97.6,19849.0,89.483,89.5288,89.4646,89.5013,19849.0
2016-03-16 11:50:00,97.59,97.61,97.52,97.55,50094.0,89.4922,89.5105,89.428,89.4555,50094.0
2016-03-16 12:00:00,97.56,97.64,97.55,97.63,13389.0,89.4646,89.538,89.4555,89.5288,13389.0
2016-03-16 12:10:00,97.6,97.62,97.58,97.61,12199.0,89.5013,89.5197,89.483,89.5105,12199.0
2016-03-16 12:20:00,97.63,97.63,97.57,97.58,27989.0,89.5288,89.5288,89.4738,89.483,27989.0
2016-03-16 12:30:00,97.59,97.6,97.52,97.54,22397.0,89.4922,89.5013,89.428,89.4463,22397.0
2016-03-16 12:40:00,97.54,97.55,97.41,97.43,20097.0,89.4463,89.4555,89.3271,89.3454,20097.0
2016-03-16 12:50:00,97.42,97.43,97.37,97.39,61637.0,89.3363,89.3454,89.2904,89.3087,61637.0
2016-03-16 13:00:00,97.38,97.44,97.33,97.34,99383.0,89.2996,89.3546,89.2537,89.2629,99383.0
2016-03-16 13:10:00,97.34,97.36,97.21,97.31,26868.0,89.2629,89.2812,89.1437,89.2354,26868.0
2016-03-16 13:20:00,97.31,97.32,97.28,97.28,5108.0,89.2354,89.2446,89.2079,89.2079,5108.0
2016-03-16 13:30:00,97.27,97.3,97.24,97.3,8925.0,89.1987,89.2262,89.1712,89.2262,8925.0
2016-03-16 13:40:00,97.33,97.37,97.28,97.32,225013.0,89.2537,89.2904,89.2079,89.2446,225013.0
2016-03-16 13:50:00,97.32,97.36,97.27,97.34,18850.0,89.2446,89.2812,89.1987,89.2629,18850.0
2016-03-16 14:00:00,97.36,98.01,97.36,97.76,52175.0,89.2812,89.8773,89.2812,89.648,52175.0
2016-03-16 14:10:00,97.78,97.8,97.52,97.58,29459.0,89.6664,89.6847,89.428,89.483,29459.0
2016-03-16 14:20:00,97.63,98.09,97.6,98.02,60640.0,89.5288,89.9507,89.5013,89.8865,60640.0
2016-03-16 14:30:00,98.02,98.11,97.87,98.02,75843.0,89.8865,89.969,89.7489,89.8865,75843.0
2016-03-16 14:40:00,98.04,98.28,98.04,98.2,57760.0,89.9048,90.1249,89.9048,90.0515,57760.0
2016-03-16 14:50:00,98.2,98.23,97.89,97.89,61285.0,90.0515,90.079,89.7673,89.7673,61285.0
2016-03-16 15:00:00,97.89,98.15,97.89,98.13,51810.0,89.7673,90.0057,89.7673,89.9873,51810.0
2016-03-16 15:10:00,98.15,98.27,98.05,98.18,73032.0,90.0057,90.1157,89.914,90.0332,73032.0
2016-03-16 15:20:00,98.17,98.21,98.0,98.17,27642.0,90.024,90.0607,89.8681,90.024,27642.0
2016-03-16 15:30:00,98.18,98.35,98.11,98.34,30255.0,90.0332,90.1891,89.969,90.1799,30255.0
2016-03-16 15:40:00,98.35,98.36,98.21,98.24,32988.0,90.1891,90.1983,90.0607,90.0882,32988.0
2016-03-16 15:50:00,98.24,98.24,98.04,98.13,48764.0,90.0882,90.0882,89.9048,89.9873,48764.0
2016-03-17 09:30:00,98.0,98.2,97.95,98.02,31438.0,89.8681,90.0515,89.8223,89.8865,31438.0
2016-03-17 09:40:00,98.02,98.03,97.84,97.95,16466.0,89.8865,89.8956,89.7214,89.8223,16466.0
2016-03-17 09:50:00,97.93,98.01,97.89,97.94,19891.0,89.8039,89.8773,89.7673,89.8131,19891.0
2016-03-17 10:00:00,97.91,97.98,97.8,97.92,21874.0,89.7856,89.8498,89.6847,89.7948,21874.0
2016-03-17 10:10:00,97.92,97.93,97.84,97.85,16987.0,89.7948,89.8039,89.7214,89.7306,16987.0
2016-03-17 10:20:00,97.83,97.99,97.79,97.99,28564.0,89.7122,89.859,89.6756,89.859,28564.0
2016-03-17 10:30:00,97.95,98.08,97.94,98.06,15854.0,89.8223,89.9415,89.8131,89.9232,15854.0
2016-03-17 10:40:00,98.09,98.13,98.06,98.11,18581.0,89.9507,89.9873,89.9232,89.969,18581.0
2016-03-17 10:50:00,98.12,98.17,98.08,98.17,42187.0,89.9782,90.024,89.9415,90.024,42187.0
2016-03-17 11:00:00,98.17,98.19,98.1,98.13,25077.0,90.024,90.0424,89.9598,89.9873,25077.0
2016-03-17 11:10:00,98.13,98.21,98.11,98.15,20261.0,89.9873,90.0607,89.969,90.0057,20261.0
2016-03-17 11:20:00,98.17,98.22,98.11,98.15,15708.0,90.024,90.0699,89.969,90.0057,15708.0
2016-03-17 11:30:00,98.19,98.21,98.14,98.14,26033.0,90.0424,90.0607,89.9965,89.9965,26033.0
2016-03-17 11:40:00,98.12,98.2,98.1,98.2,24563.0,89.9782,90.0515,89.9598,90.0515,24563.0
2016-03-17 11:50:00,98.19,98.21,98.15,98.19,7576.0,90.0424,90.0607,90.0057,90.0424,7576.0
2016-03-17 12:00:00,98.21,98.21,98.11,98.15,64697.0,90.0607,90.0607,89.969,90.0057,64697.0
2016-03-17 12:10:00,98.14,98.2,98.14,98.19,15205.0,89.9965,90.0515,89.9965,90.0424,15205.0
2016-03-17 12:20:00,98.2,98.4,98.2,98.4,74973.0,90.0515,90.2349,90.0515,90.2349,74973.0
2016-03-17 12:30:00,98.42,98.51,98.4,98.46,44363.0,90.2533,90.3358,90.2349,90.29,44363.0
2016-03-17 12:40:00,98.45,98.48,98.43,98.43,33287.0,90.2808,90.3083,90.2624,90.2624,33287.0
2016-03-17 12:50:00,98.41,98.47,98.39,98.46,16085.0,90.2441,90.2991,90.2258,90.29,16085.0
2016-03-17 13:00:00,98.44,98.48,98.39,98.39,19875.0,90.2716,90.3083,90.2258,90.2258,19875.0
2016-03-17 13:10:00,98.4,98.41,98.34,98.34,14299.0,90.2349,90.2441,90.1799,90.1799,14299.0
2016-03-17 13:20:00,98.36,98.46,98.35,98.4,17276.0,90.1983,90.29,90.1891,90.2349,17276.0
2016-03-17 13:30:00,98.37,98.54,98.34,98.51,12853.0,90.2074,90.3633,90.1799,90.3358,12853.0
2016-03-17 13:40:00,98.52,98.58,98.5,98.55,20250.0,90.345,90.4,90.3266,90.3725,20250.0
2016-03-17 13:50:00,98.57,98.58,98.52,98.58,28398.0,90.3908,90.4,90.345,90.4,28398.0
2016-03-17 14:00:00,98.55,98.63,98.54,98.61,26351.0,90.3725,90.4459,90.3633,90.4275,26351.0
2016-03-17 14:10:00,98.65,98.76,98.61,98.73,21063.0,90.4642,90.5651,90.4275,90.5376,21063.0
2016-03-17 14:20:00,98.73,98.77,98.61,98.61,16373.0,90.5376,90.5742,90.4275,90.4275,16373.0
2016-03-17 14:30:00,98.62,98.63,98.55,98.55,29826.0,90.4367,90.4459,90.3725,90.3725,29826.0
2016-03-17 14:40:00,98.57,98.64,98.55,98.61,42212.0,90.3908,90.455,90.3725,90.4275,42212.0
2016-03-17 14:50:00,98.62,98.65,98.51,98.52,43285.0,90.4367,90.4642,90.3358,90.345,43285.0
2016-03-17 15:00:00,98.52,98.65,98.52,98.6,48815.0,90.345,90.4642,90.345,90.4183,48815.0
2016-03-17 15:10:00,98.6,98.63,98.51,98.52,20601.0,90.4183,90.4459,90.3358,90.345,20601.0
2016-03-17 15:20:00,98.51,98.69,98.5,98.69,29768.0,90.3358,90.5009,90.3266,90.5009,29768.0
2016-03-17 15:30:00,98.69,98.75,98.61,98.75,28909.0,90.5009,90.5559,90.4275,90.5559,28909.0
2016-03-17 15:40:00,98.74,98.75,98.59,98.61,43932.0,90.5467,90.5559,90.4092,90.4275,43932.0
2016-03-17 15:50:00,98.62,98.64,98.52,98.53,28382.0,90.4367,90.455,90.345,90.3542,28382.0
2016-03-18 09:30:00,98.74,98.78,98.66,98.76,28613.0,90.5467,90.5834,90.4734,90.5651,28613.0
2016-03-18 09:40:00,98.72,98.81,98.52,98.52,17208.0,90.5284,90.6109,90.345,90.345,17208.0
2016-03-18 09:50:00,98.54,98.67,98.54,98.67,11025.0,90.3633,90.4825,90.3633,90.4825,11025.0
2016-03-18 10:00:00,98.66,98.72,98.6,98.68,16670.0,90.4734,90.5284,90.4183,90.4917,16670.0
2016-03-18 10:10:00,98.7,98.79,98.67,98.69,33164.0,90.51,90.5926,90.4825,90.5009,33164.0
2016-03-18 10:20:00,98.69,98.71,98.66,98.68,13923.0,90.5009,90.5192,90.4734,90.4917,13923.0
2016-03-18 10:30:00,98.69,98.83,98.69,98.7,15611.0,90.5009,90.6293,90.5009,90.51,15611.0
2016-03-18 10:40:00,98.72,98.84,98.72,98.78,12868.0,90.5284,90.6384,90.5284,90.5834,12868.0
2016-03-18 10:50:00,98.78,98.87,98.77,98.84,13848.0,90.5834,90.6659,90.5742,90.6384,13848.0
2016-03-18 11:00:00,98.84,99.0,98.83,98.98,11938.0,90.6384,90.7852,90.6293,90.7668,11938.0
2016-03-18 11:10:00,98.99,99.02,98.94,99.02,14814.0,90.776,90.8035,90.7301,90.8035,14814.0
2016-03-18 11:20:00,99.02,99.03,98.91,98.92,57995.0,90.8035,90.8127,90.7026,90.7118,57995.0
2016-03-18 11:30:00,98.93,98.99,98.92,98.96,15661.0,90.721,90.776,90.7118,90.7485,15661.0
2016-03-18 11:40:00,98.96,99.0,98.91,98.96,30526.0,90.7485,90.7852,90.7026,90.7485,30526.0
2016-03-18 11:50:00,98.95,98.99,98.9,98.99,11209.0,90.7393,90.776,90.6934,90.776,11209.0
2016-03-18 12:00:00,98.97,99.03,98.96,99.0,26299.0,90.7576,90.8127,90.7485,90.7852,26299.0
2016-03-18 12:10:00,98.98,99.03,98.96,99.03,10622.0,90.7668,90.8127,90.7485,90.8127,10622.0
2016-03-18 12:20:00,99.03,99.08,99.03,99.04,12955.0,90.8127,90.8585,90.8127,90.8218,12955.0
2016-03-18 12:30:00,98.99,99.01,98.92,98.97,23696.0,90.776,90.7943,90.7118,90.7576,23696.0
2016-03-18 12:40:00,98.93,98.97,98.91,98.96,11602.0,90.721,90.7576,90.7026,90.7485,11602.0
2016-03-18 12:50:00,98.93,99.0,98.93,98.98,27428.0,90.721,90.7852,90.721,90.7668,27428.0
2016-03-18 13:00:00,98.99,99.01,98.89,98.89,12520.0,90.776,90.7943,90.6843,90.6843,12520.0
2016-03-18 13:10:00,98.91,98.92,98.75,98.75,30190.0,90.7026,90.7118,90.5559,90.5559,30190.0
2016-03-18 13:20:00,98.77,98.84,98.76,98.81,28499.0,90.5742,90.6384,90.5651,90.6109,28499.0
2016-03-18 13:30:00,98.81,98.83,98.63,98.64,22781.0,90.6109,90.6293,90.4459,90.455,22781.0
2016-03-18 13:40:00,98.66,98.77,98.65,98.76,15981.0,90.4734,90.5742,90.4642,90.5651,15981.0
2016-03-18 13:50:00,98.76,98.78,98.72,98.78,33716.0,90.5651,90.5834,90.5284,90.5834,33716.0
2016-03-18 14:00:00,98.78,98.84,98.78,98.79,15431.0,90.5834,90.6384,90.5834,90.5926,15431.0
2016-03-18 14:10:00,98.79,98.85,98.75,98.81,21351.0,90.5926,90.6476,90.5559,90.6109,21351.0
2016-03-18 14:20:00,98.83,98.89,98.78,98.83,21600.0,90.6293,90.6843,90.5834,90.6293,21600.0
2016-03-18 14:30:00,98.82,98.9,98.82,98.88,52891.0,90.6201,90.6934,90.6201,90.6751,52891.0
2016-03-18 14:40:00,98.89,98.91,98.83,98.89,21386.0,90.6843,90.7026,90.6293,90.6843,21386.0
2016-03-18 14:50:00,98.87,98.9,98.78,98.78,47720.0,90.6659,90.6934,90.5834,90.5834,47720.0
2016-03-18 15:00:00,98.81,98.96,98.81,98.93,15599.0,90.6109,90.7485,90.6109,90.721,15599.0
2016-03-18 15:10:00,98.94,99.05,98.93,98.99,28325.0,90.7301,90.831,90.721,90.776,28325.0
2016-03-18 15:20:00,98.99,99.03,98.97,99.0,25319.0,90.776,90.8127,90.7576,90.7852,25319.0
2016-03-18 15:30:00,98.97,99.0,98.92,98.99,11228.0,90.7576,90.7852,90.7118,90.776,11228.0
2016-03-18 15:40:00,99.0,99.02,98.91,98.95,45930.0,90.7852,90.8035,90.7026,90.7393,45930.0
2016-03-18 15:50:00,98.96,98.98,98.89,98.91,37515.0,90.7485,90.7668,90.6843,90.7026,37515.0
2016-03-21 09:30:00,98.79,99.0,98.74,98.95,43480.0,90.5926,90.7852,90.5467,90.7393,43480.0
2016-03-21 09:40:00,99.0,99.07,98.95,99.03,21571.0,90.7852,90.8493,90.7393,90.8127,21571.0
2016-03-21 09:50:00,99.04,99.09,99.0,99.07,16348.0,90.8218,90.8677,90.7852,90.8493,16348.0
2016-03-21 10:00:00,99.05,99.12,98.87,98.87,12867.0,90.831,90.8952,90.6659,90.6659,12867.0
2016-03-21 10:10:00,98.86,98.86,98.75,98.84,26680.0,90.6568,90.6568,90.5559,90.6384,26680.0
2016-03-21 10:20:00,98.83,98.9,98.79,98.81,12546.0,90.6293,90.6934,90.5926,90.6109,12546.0
2016-03-21 10:30:00,98.8,98.91,98.73,98.87,22537.0,90.6017,90.7026,90.5376,90.6659,22537.0
2016-03-21 10:40:00,98.87,98.88,98.75,98.8,7126.0,90.6659,90.6751,90.5559,90.6017,7126.0
2016-03-21 10:50:00,98.8,98.84,98.76,98.76,16879.0,90.6017,90.6384,90.5651,90.5651,16879.0
2016-03-21 11:00:00,98.77,98.88,98.77,98.86,13585.0,90.5742,90.6751,90.5742,90.6568,13585.0
2016-03-21 11:10:00,98.85,98.98,98.83,98.98,11668.0,90.6476,90.7668,90.6293,90.7668,11668.0
2016-03-21 11:20:00,99.0,99.05,98.99,99.01,15866.0,90.7852,90.831,90.776,90.7943,15866.0
2016-03-21 11:30:00,99.04,99.09,99.02,99.07,11257.0,90.8218,90.8677,90.8035,90.8493,11257.0
2016-03-21 11:40:00,99.08,99.08,98.97,99.01,19278.0,90.8585,90.8585,90.7576,90.7943,19278.0
2016-03-21 11:50:00,99.02,99.06,98.99,99.01,15624.0,90.8035,90.8402,90.776,90.7943,15624.0
2016-03-21 12:00:00,99.01,99.02,98.95,98.98,13176.0,90.7943,90.8035,90.7393,90.7668,13176.0
2016-03-21 12:10:00,98.99,99.03,98.93,98.96,20162.0,90.776,90.8127,90.721,90.7485,20162.0
2016-03-21 12:20:00,98.98,98.99,98.92,98.95,4027.0,90.7668,90.776,90.7118,90.7393,4027.0
2016-03-21 12:30:00,98.97,99.06,98.95,99.04,9097.0,90.7576,90.8402,90.7393,90.8218,9097.0
2016-03-21 12:40:00,99.04,99.04,98.91,98.96,17194.0,90.8218,90.8218,90.7026,90.7485,17194.0
2016-03-21 12:50:00,98.99,99.03,98.93,98.99,7105.0,90.776,90.8127,90.721,90.776,7105.0
2016-03-21 13:00:00,99.01,99.04,98.97,98.99,10730.0,90.7943,90.8218,90.7576,90.776,10730.0
2016-03-21 13:10:00,99.0,99.12,98.97,99.12,14084.0,90.7852,90.8952,90.7576,90.8952,14084.0
2016-03-21 13:20:00,99.1,99.21,99.07,99.21,15924.0,90.8769,90.9777,90.8493,90.9777,15924.0
2016-03-21 13:30:00,99.2,99.2,99.1,99.14,11534.0,90.9686,90.9686,90.8769,90.9135,11534.0
2016-03-21 13:40:00,99.12,99.13,99.03,99.06,21283.0,90.8952,90.9044,90.8127,90.8402,21283.0
2016-03-21 13:50:00,99.07,99.12,99.05,99.1,14807.0,90.8493,90.8952,90.831,90.8769,14807.0
2016-03-21 14:00:00,99.08,99.14,99.04,99.07,9168.0,90.8585,90.9135,90.8218,90.8493,9168.0
2016-03-21 14:10:00,99.06,99.21,99.06,99.19,23507.0,90.8402,90.9777,90.8402,90.9594,23507.0
2016-03-21 14:20:00,99.2,99.23,99.16,99.21,29252.0,90.9686,90.9961,90.9319,90.9777,29252.0
2016-03-21 14:30:00,99.2,99.25,99.14,99.25,61810.0,90.9686,91.0144,90.9135,91.0144,61810.0
2016-03-21 14:40:00,99.26,99.26,99.13,99.16,44227.0,91.0236,91.0236,90.9044,90.9319,44227.0
2016-03-21 14:50:00,99.17,99.22,99.14,99.21,21262.0,90.941,90.9869,90.9135,90.9777,21262.0
2016-03-21 15:00:00,99.22,99.22,99.12,99.17,24740.0,90.9869,90.9869,90.8952,90.941,24740.0
2016-03-21 15:10:00,99.17,99.18,99.11,99.13,29287.0,90.941,90.9502,90.886,90.9044,29287.0
2016-03-21 15:20:00,99.13,99.19,99.12,99.14,54151.0,90.9044,90.9594,90.8952,90.9135,54151.0
2016-03-21 15:30:00,99.13,99.13,99.01,99.05,85912.0,90.9044,90.9044,90.7943,90.831,85912.0
2016-03-21 15:40:00,99.05,99.12,99.02,99.06,61459.0,90.831,90.8952,90.8035,90.8402,61459.0
2016-03-21 15:50:00,99.09,99.16,99.06,99.11,161552.0,90.8677,90.9319,90.8402,90.886,161552.0
2016-03-22 09:30:00,98.64,98.9,98.61,98.81,35987.0,90.455,90.6934,90.4275,90.6109,35987.0
2016-03-22 09:40:00,98.79,98.86,98.67,98.69,26304.0,90.5926,90.6568,90.4825,90.5009,26304.0
2016-03-22 09:50:00,98.68,98.98,98.66,98.96,19305.0,90.4917,90.7668,90.4734,90.7485,19305.0
2016-03-22 10:00:00,98.99,99.0,98.92,98.92,22201.0,90.776,90.7852,90.7118,90.7118,22201.0
2016-03-22 10:10:00,98.9,99.06,98.9,98.95,12900.0,90.6934,90.8402,90.6934,90.7393,12900.0
2016-03-22 10:20:00,99.0,99.08,98.97,99.05,76360.0,90.7852,90.8585,90.7576,90.831,76360.0
2016-03-22 10:30:00,99.04,99.14,98.99,99.14,20465.0,90.8218,90.9135,90.776,90.9135,20465.0
2016-03-22 10:40:00,99.16,99.16,99.1,99.15,15646.0,90.9319,90.9319,90.8769,90.9227,15646.0
2016-03-22 10:50:00,99.19,99.19,99.1,99.13,14023.0,90.9594,90.9594,90.8769,90.9044,14023.0
2016-03-22 11:00:00,99.12,99.15,99.09,99.12,23615.0,90.8952,90.9227,90.8677,90.8952,23615.0
2016-03-22 11:10:00,99.12,99.26,99.11,99.24,10207.0,90.8952,91.0236,90.886,91.0052,10207.0
2016-03-22 11:20:00,99.2,99.26,99.19,99.21,27942.0,90.9686,91.0236,90.9594,90.9777,27942.0
2016-03-22 11:30:00,99.22,99.22,99.12,99.13,18356.0,90.9869,90.9869,90.8952,90.9044,18356.0
2016-03-22 11:40:00,99.13,99.21,99.12,99.13,44127.0,90.9044,90.9777,90.8952,90.9044,44127.0
2016-03-22 11:50:00,99.15,99.16,99.03,99.05,9034.0,90.9227,90.9319,90.8127,90.831,9034.0
2016-03-22 12:00:00,99.06,99.1,99.05,99.08,20178.0,90.8402,90.8769,90.831,90.8585,20178.0
2016-03-22 12:10:00,99.1,99.12,99.06,99.11,14650.0,90.8769,90.8952,90.8402,90.886,14650.0
2016-03-22 12:20:00,99.08,99.26,99.08,99.24,30955.0,90.8585,91.0236,90.8585,91.0052,30955.0
2016-03-22 12:30:00,99.23,99.26,99.2,99.25,46884.0,90.9961,91.0236,90.9686,91.0144,46884.0
2016-03-22 12:40:00,99.24,99.33,99.24,99.31,60338.0,91.0052,91.0878,91.0052,91.0694,60338.0
2016-03-22 12:50:00,99.31,99.43,99.3,99.43,21910.0,91.0694,91.1795,91.0603,91.1795,21910.0
2016-03-22 13:00:00,99.42,99.44,99.38,99.38,10042.0,91.1703,91.1886,91.1336,91.1336,10042.0
2016-03-22 13:10:00,99.39,99.42,99.38,99.42,13205.0,91.1428,91.1703,91.1336,91.1703,13205.0
2016-03-22 13:20:00,99.42,99.47,99.4,99.45,7892.0,91.1703,91.2162,91.152,91.1978,7892.0
2016-03-22 13:30:00,99.45,99.5,99.43,99.46,14302.0,91.1978,91.2437,91.1795,91.207,14302.0
2016-03-22 13:40:00,99.45,99.46,99.36,99.42,15793.0,91.1978,91.207,91.1153,91.1703,15793.0
2016-03-22 13:50:00,99.42,99.45,99.37,99.38,16187.0,91.1703,91.1978,91.1244,91.1336,16187.0
2016-03-22 14:00:00,99.39,99.45,99.39,99.41,105807.0,91.1428,91.1978,91.1428,91.1611,105807.0
2016-03-22 14:10:00,99.41,99.45,99.32,99.39,31962.0,91.1611,91.1978,91.0786,91.1428,31962.0
2016-03-22 14:20:00,99.39,99.45,99.35,99.41,25063.0,91.1428,91.1978,91.1061,91.1611,25063.0
2016-03-22 14:30:00,99.4,99.48,99.4,99.47,39572.0,91.152,91.2253,91.152,91.2162,39572.0
2016-03-22 14:40:00,99.47,99.48,99.4,99.42,49613.0,91.2162,91.2253,91.152,91.1703,49613.0
2016-03-22 14:50:00,99.43,99.44,99.27,99.28,24879.0,91.1795,91.1886,91.0327,91.0419,24879.0
2016-03-22 15:00:00,99.25,99.29,99.19,99.23,16264.0,91.0144,91.0511,90.9594,90.9961,16264.0
2016-03-22 15:10:00,99.23,99.28,99.07,99.13,28966.0,90.9961,91.0419,90.8493,90.9044,28966.0
2016-03-22 15:20:00,99.13,99.22,99.13,99.19,29816.0,90.9044,90.9869,90.9044,90.9594,29816.0
2016-03-22 15:30:00,99.2,99.24,99.16,99.19,37560.0,90.9686,91.0052,90.9319,90.9594,37560.0
2016-03-22 15:40:00,99.21,99.28,99.17,99.21,75437.0,90.9777,91.0419,90.941,90.9777,75437.0
2016-03-22 15:50:00,99.19,99.25,99.13,99.22,70691.0,90.9594,91.0144,90.9044,90.9869,70691.0
2016-03-23 09:30:00,98.61,98.87,98.47,98.61,33254.0,90.7633,91.0026,90.6345,90.7633,33254.0
2016-03-23 09:40:00,98.54,98.57,98.47,98.48,12810.0,90.6989,90.7265,90.6345,90.6437,12810.0
2016-03-23 09:50:00,98.46,98.56,98.45,98.53,11611.0,90.6253,90.7173,90.6161,90.6897,11611.0
2016-03-23 10:00:00,98.53,98.55,98.42,98.44,14132.0,90.6897,90.7081,90.5884,90.6069,14132.0
2016-03-23 10:10:00,98.5,98.61,98.49,98.53,12070.0,90.6621,90.7633,90.6529,90.6897,12070.0
2016-03-23 10:20:00,98.52,98.63,98.51,98.59,21593.0,90.6805,90.7817,90.6713,90.7449,21593.0
2016-03-23 10:30:00,98.56,98.67,98.41,98.49,22607.0,90.7173,90.8186,90.5792,90.6529,22607.0
2016-03-23 10:40:00,98.48,98.64,98.42,98.64,44990.0,90.6437,90.7909,90.5884,90.7909,44990.0
2016-03-23 10:50:00,98.62,98.62,98.5,98.56,13405.0,90.7725,90.7725,90.6621,90.7173,13405.0
2016-03-23 11:00:00,98.52,98.62,98.45,98.61,9751.0,90.6805,90.7725,90.6161,90.7633,9751.0
2016-03-23 11:10:00,98.61,98.62,98.39,98.39,12100.0,90.7633,90.7725,90.5608,90.5608,12100.0
2016-03-23 11:20:00,98.4,98.5,98.38,98.43,37235.0,90.57,90.6621,90.5516,90.5976,37235.0
2016-03-23 11:30:00,98.45,98.47,98.36,98.43,23608.0,90.6161,90.6345,90.5332,90.5976,23608.0
2016-03-23 11:40:00,98.44,98.47,98.34,98.36,14968.0,90.6069,90.6345,90.5148,90.5332,14968.0
2016-03-23 11:50:00,98.38,98.41,98.32,98.4,20050.0,90.5516,90.5792,90.4964,90.57,20050.0
2016-03-23 12:00:00,98.4,98.47,98.39,98.43,11385.0,90.57,90.6345,90.5608,90.5976,11385.0
2016-03-23 12:10:00,98.43,98.52,98.43,98.52,12337.0,90.5976,90.6805,90.5976,90.6805,12337.0
2016-03-23 12:20:00,98.52,98.54,98.49,98.54,20150.0,90.6805,90.6989,90.6529,90.6989,20150.0
2016-03-23 12:30:00,98.59,98.62,98.54,98.57,7583.0,90.7449,90.7725,90.6989,90.7265,7583.0
2016-03-23 12:40:00,98.57,98.61,98.5,98.54,24592.0,90.7265,90.7633,90.6621,90.6989,24592.0
2016-03-23 12:50:00,98.55,98.57,98.51,98.56,10036.0,90.7081,90.7265,90.6713,90.7173,10036.0
2016-03-23 13:00:00,98.56,98.57,98.48,98.53,10189.0,90.7173,90.7265,90.6437,90.6897,10189.0
2016-03-23 13:10:00,98.56,98.61,98.56,98.56,114579.0,90.7173,90.7633,90.7173,90.7173,114579.0
2016-03-23 13:20:00,98.55,98.58,98.51,98.56,44096.0,90.7081,90.7357,90.6713,90.7173,44096.0
2016-03-23 13:30:00,98.54,98.54,98.46,98.48,4739.0,90.6989,90.6989,90.6253,90.6437,4739.0
2016-03-23 13:40:00,98.48,98.54,98.47,98.5,19996.0,90.6437,90.6989,90.6345,90.6621,19996.0
2016-03-23 13:50:00,98.5,98.55,98.5,98.53,20826.0,90.6621,90.7081,90.6621,90.6897,20826.0
2016-03-23 14:00:00,98.52,98.6,98.51,98.58,15748.0,90.6805,90.7541,90.6713,90.7357,15748.0
2016-03-23 14:10:00,98.58,98.64,98.54,98.58,29131.0,90.7357,90.7909,90.6989,90.7357,29131.0
2016-03-23 14:20:00,98.58,98.61,98.46,98.47,31626.0,90.7357,90.7633,90.6253,90.6345,31626.0
2016-03-23 14:30:00,98.48,98.56,98.44,98.44,37278.0,90.6437,90.7173,90.6069,90.6069,37278.0
2016-03-23 14:40:00,98.44,98.44,98.27,98.28,16875.0,90.6069,90.6069,90.4504,90.4596,16875.0
2016-03-23 14:50:00,98.29,98.3,98.21,98.23,18850.0,90.4688,90.478,90.3952,90.4136,18850.0
2016-03-23 15:00:00,98.28,98.29,98.19,98.22,21053.0,90.4596,90.4688,90.3767,90.4044,21053.0
2016-03-23 15:10:00,98.22,98.26,98.17,98.2,20607.0,90.4044,90.4412,90.3583,90.3859,20607.0
2016-03-23 15:20:00,98.2,98.23,98.12,98.2,13335.0,90.3859,90.4136,90.3123,90.3859,13335.0
2016-03-23 15:30:00,98.22,98.3,98.18,98.27,53083.0,90.4044,90.478,90.3675,90.4504,53083.0
2016-03-23 15:40:00,98.27,98.3,98.2,98.29,67998.0,90.4504,90.478,90.3859,90.4688,67998.0
2016-03-23 15:50:00,98.28,98.3,98.21,98.21,42007.0,90.4596,90.478,90.3952,90.3952,42007.0
2016-03-24 09:30:00,97.7,97.79,97.61,97.76,117477.0,89.9257,90.0086,89.8429,89.981,117477.0
2016-03-24 09:40:00,97.74,97.84,97.67,97.72,15210.0,89.9626,90.0546,89.8981,89.9441,15210.0
2016-03-24 09:50:00,97.71,97.93,97.7,97.93,23968.0,89.9349,90.1374,89.9257,90.1374,23968.0
2016-03-24 10:00:00,97.88,97.93,97.79,97.84,50590.0,90.0914,90.1374,90.0086,90.0546,50590.0
2016-03-24 10:10:00,97.84,97.9,97.8,97.82,13310.0,90.0546,90.1098,90.0178,90.0362,13310.0
2016-03-24 10:20:00,97.82,97.87,97.71,97.77,9796.0,90.0362,90.0822,89.9349,89.9902,9796.0
2016-03-24 10:30:00,97.75,97.92,97.74,97.91,24442.0,89.9718,90.1282,89.9626,90.119,24442.0
2016-03-24 10:40:00,97.91,97.98,97.88,97.97,28746.0,90.119,90.1835,90.0914,90.1743,28746.0
2016-03-24 10:50:00,97.96,98.03,97.92,97.98,20736.0,90.165,90.2295,90.1282,90.1835,20736.0
2016-03-24 11:00:00,97.98,98.03,97.98,98.01,30414.0,90.1835,90.2295,90.1835,90.2111,30414.0
2016-03-24 11:10:00,98.02,98.08,97.92,97.96,23215.0,90.2203,90.2755,90.1282,90.165,23215.0
2016-03-24 11:20:00,97.95,97.95,97.86,97.86,19431.0,90.1558,90.1558,90.073,90.073,19431.0
2016-03-24 11:30:00,97.84,97.94,97.84,97.89,14530.0,90.0546,90.1466,90.0546,90.1006,14530.0
2016-03-24 11:40:00,97.89,97.9,97.77,97.83,25142.0,90.1006,90.1098,89.9902,90.0454,25142.0
2016-03-24 11:50:00,97.82,97.85,97.78,97.84,15427.0,90.0362,90.0638,89.9994,90.0546,15427.0
2016-03-24 12:00:00,97.86,97.99,97.86,97.98,18485.0,90.073,90.1927,90.073,90.1835,18485.0
2016-03-24 12:10:00,97.97,97.98,97.83,97.83,21293.0,90.1743,90.1835,90.0454,90.0454,21293.0
2016-03-24 12:20:00,97.84,97.84,97.73,97.81,11972.0,90.0546,90.0546,89.9533,90.027,11972.0
2016-03-24 12:30:00,97.78,97.82,97.71,97.72,16443.0,89.9994,90.0362,89.9349,89.9441,16443.0
2016-03-24 12:40:00,97.71,97.78,97.69,97.77,29055.0,89.9349,89.9994,89.9165,89.9902,29055.0
2016-03-24 12:50:00,97.76,97.81,97.75,97.78,15801.0,89.981,90.027,89.9718,89.9994,15801.0
2016-03-24 13:00:00,97.78,97.84,97.77,97.82,26505.0,89.9994,90.0546,89.9902,90.0362,26505.0
2016-03-24 13:10:00,97.83,97.9,97.82,97.9,65971.0,90.0454,90.1098,90.0362,90.1098,65971.0
2016-03-24 13:20:00,97.91,97.91,97.83,97.86,47335.0,90.119,90.119,90.0454,90.073,47335.0
2016-03-24 13:30:00,97.87,97.88,97.82,97.87,23385.0,90.0822,90.0914,90.0362,90.0822,23385.0
2016-03-24 13:40:00,97.87,97.91,97.86,97.89,78534.0,90.0822,90.119,90.073,90.1006,78534.0
2016-03-24 13:50:00,97.89,97.96,97.88,97.93,35489.0,90.1006,90.165,90.0914,90.1374,35489.0
2016-03-24 14:00:00,97.93,97.95,97.86,97.88,65003.0,90.1374,90.1558,90.073,90.0914,65003.0
2016-03-24 14:10:00,97.86,97.91,97.85,97.9,41567.0,90.073,90.119,90.0638,90.1098,41567.0
2016-03-24 14:20:00,97.91,98.02,97.91,98.0,28351.0,90.119,90.2203,90.119,90.2019,28351.0
2016-03-24 14:30:00,98.0,98.07,97.96,98.05,49982.0,90.2019,90.2663,90.165,90.2479,49982.0
2016-03-24 14:40:00,98.05,98.13,98.04,98.1,88709.0,90.2479,90.3215,90.2387,90.2939,88709.0
2016-03-24 14:50:00,98.1,98.15,98.06,98.09,110337.0,90.2939,90.3399,90.2571,90.2847,110337.0
2016-03-24 15:00:00,98.09,98.09,98.02,98.05,99854.0,90.2847,90.2847,90.2203,90.2479,99854.0
2016-03-24 15:10:00,98.07,98.18,98.06,98.16,67379.0,90.2663,90.3675,90.2571,90.3491,67379.0
2016-03-24 15:20:00,98.17,98.21,98.13,98.2,68816.0,90.3583,90.3952,90.3215,90.3859,68816.0
2016-03-24 15:30:00,98.2,98.21,98.15,98.2,161879.0,90.3859,90.3952,90.3399,90.3859,161879.0
2016-03-24 15:40:00,98.2,98.22,98.15,98.2,163984.0,90.3859,90.4044,90.3399,90.3859,163984.0
2016-03-24 15:50:00,98.19,98.26,98.18,98.24,329584.0,90.3767,90.4412,90.3675,90.4228,329584.0
2016-03-28 09:30:00,98.42,98.53,98.26,98.27,77896.0,90.5884,90.6897,90.4412,90.4504,77896.0
2016-03-28 09:40:00,98.27,98.28,98.17,98.17,39264.0,90.4504,90.4596,90.3583,90.3583,39264.0
2016-03-28 09:50:00,98.17,98.28,98.17,98.24,10420.0,90.3583,90.4596,90.3583,90.4228,10420.0
2016-03-28 10:00:00,98.29,98.37,98.26,98.36,51841.0,90.4688,90.5424,90.4412,90.5332,51841.0
2016-03-28 10:10:00,98.39,98.43,98.35,98.42,4979.0,90.5608,90.5976,90.524,90.5884,4979.0
2016-03-28 10:20:00,98.41,98.48,98.4,98.43,18601.0,90.5792,90.6437,90.57,90.5976,18601.0
2016-03-28 10:30:00,98.41,98.41,98.23,98.25,17086.0,90.5792,90.5792,90.4136,90.432,17086.0
2016-03-28 10:40:00,98.23,98.24,98.12,98.22,10123.0,90.4136,90.4228,90.3123,90.4044,10123.0
2016-03-28 10:50:00,98.22,98.24,98.17,98.24,22539.0,90.4044,90.4228,90.3583,90.4228,22539.0
2016-03-28 11:00:00,98.25,98.3,98.24,98.25,12407.0,90.432,90.478,90.4228,90.432,12407.0
2016-03-28 11:10:00,98.22,98.27,98.17,98.19,13358.0,90.4044,90.4504,90.3583,90.3767,13358.0
2016-03-28 11:20:00,98.2,98.32,98.16,98.3,17078.0,90.3859,90.4964,90.3491,90.478,17078.0
2016-03-28 11:30:00,98.31,98.36,98.3,98.31,13214.0,90.4872,90.5332,90.478,90.4872,13214.0
2016-03-28 11:40:00,98.29,98.41,98.28,98.39,15150.0,90.4688,90.5792,90.4596,90.5608,15150.0
2016-03-28 11:50:00,98.38,98.41,98.29,98.4,16321.0,90.5516,90.5792,90.4688,90.57,16321.0
2016-03-28 12:00:00,98.41,98.43,98.31,98.31,51602.0,90.5792,90.5976,90.4872,90.4872,51602.0
2016-03-28 12:10:00,98.32,98.39,98.29,98.37,42042.0,90.4964,90.5608,90.4688,90.5424,42042.0
2016-03-28 12:20:00,98.37,98.42,98.35,98.39,14537.0,90.5424,90.5884,90.524,90.5608,14537.0
2016-03-28 12:30:00,98.4,98.54,98.36,98.51,22768.0,90.57,90.6989,90.5332,90.6713,22768.0
2016-03-28 12:40:00,98.53,98.54,98.5,98.52,8423.0,90.6897,90.6989,90.6621,90.6805,8423.0
2016-03-28 12:50:00,98.51,98.56,98.48,98.52,18654.0,90.6713,90.7173,90.6437,90.6805,18654.0
2016-03-28 13:00:00,98.52,98.53,98.45,98.5,13566.0,90.6805,90.6897,90.6161,90.6621,13566.0
2016-03-28 13:10:00,98.5,98.5,98.4,98.43,9170.0,90.6621,90.6621,90.57,90.5976,9170.0
2016-03-28 13:20:00,98.44,98.49,98.4,98.43,17943.0,90.6069,90.6529,90.57,90.5976,17943.0
2016-03-28 13:30:00,98.42,98.5,98.41,98.43,15655.0,90.5884,90.6621,90.5792,90.5976,15655.0
2016-03-28 13:40:00,98.43,98.49,98.43,98.48,42540.0,90.5976,90.6529,90.5976,90.6437,42540.0
2016-03-28 13:50:00,98.48,98.55,98.48,98.52,32337.0,90.6437,90.7081,90.6437,90.6805,32337.0
2016-03-28 14:00:00,98.52,98.65,98.51,98.58,28228.0,90.6805,90.8001,90.6713,90.7357,28228.0
2016-03-28 14:10:00,98.59,98.62,98.56,98.56,22436.0,90.7449,90.7725,90.7173,90.7173,22436.0
2016-03-28 14:20:00,98.54,98.56,98.47,98.51,16100.0,90.6989,90.7173,90.6345,90.6713,16100.0
2016-03-28 14:30:00,98.5,98.5,98.42,98.48,16505.0,90.6621,90.6621,90.5884,90.6437,16505.0
2016-03-28 14:40:00,98.46,98.46,98.34,98.36,23719.0,90.6253,90.6253,90.5148,90.5332,23719.0
2016-03-28 14:50:00,98.38,98.39,98.26,98.33,22354.0,90.5516,90.5608,90.4412,90.5056,22354.0
2016-03-28 15:00:00,98.33,98.49,98.32,98.47,63410.0,90.5056,90.6529,90.4964,90.6345,63410.0
2016-03-28 15:10:00,98.47,98.55,98.44,98.46,47212.0,90.6345,90.7081,90.6069,90.6253,47212.0
2016-03-28 15:20:00,98.47,98.53,98.36,98.42,33659.0,90.6345,90.6897,90.5332,90.5884,33659.0
2016-03-28 15:30:00,98.4,98.45,98.34,98.4,32366.0,90.57,90.6161,90.5148,90.57,32366.0
2016-03-28 15:40:00,98.4,98.47,98.33,98.4,48361.0,90.57,90.6345,90.5056,90.57,48361.0
2016-03-28 15:50:00,98.38,98.38,98.25,98.33,116385.0,90.5516,90.5516,90.432,90.5056,116385.0
2016-03-29 09:30:00,98.09,98.35,98.09,98.16,44074.0,90.2847,90.524,90.2847,90.3491,44074.0
2016-03-29 09:40:00,98.16,98.21,98.08,98.18,14777.0,90.3491,90.3952,90.2755,90.3675,14777.0
2016-03-29 09:50:00,98.14,98.27,98.06,98.23,23811.0,90.3307,90.4504,90.2571,90.4136,23811.0
2016-03-29 10:00:00,98.24,98.35,98.24,98.35,35160.0,90.4228,90.524,90.4228,90.524,35160.0
2016-03-29 10:10:00,98.39,98.4,98.29,98.32,11242.0,90.5608,90.57,90.4688,90.4964,11242.0
2016-03-29 10:20:00,98.32,98.41,98.31,98.35,17175.0,90.4964,90.5792,90.4872,90.524,17175.0
2016-03-29 10:30:00,98.36,98.43,98.36,98.43,23794.0,90.5332,90.5976,90.5332,90.5976,23794.0
2016-03-29 10:40:00,98.43,98.46,98.39,98.46,21326.0,90.5976,90.6253,90.5608,90.6253,21326.0
2016-03-29 10:50:00,98.46,98.48,98.42,98.45,39416.0,90.6253,90.6437,90.5884,90.6161,39416.0
2016-03-29 11:00:00,98.46,98.52,98.41,98.44,36020.0,90.6253,90.6805,90.5792,90.6069,36020.0
2016-03-29 11:10:00,98.45,98.5,98.44,98.49,37570.0,90.6161,90.6621,90.6069,90.6529,37570.0
2016-03-29 11:20:00,98.48,98.56,98.48,98.55,39964.0,90.6437,90.7173,90.6437,90.7081,39964.0
2016-03-29 11:30:00,98.53,98.56,98.45,98.52,21360.0,90.6897,90.7173,90.6161,90.6805,21360.0
2016-03-29 11:40:00,98.51,98.61,98.51,98.6,29737.0,90.6713,90.7633,90.6713,90.7541,29737.0
2016-03-29 11:50:00,98.6,98.64,98.53,98.53,15355.0,90.7541,90.7909,90.6897,90.6897,15355.0
2016-03-29 12:00:00,98.52,98.56,98.5,98.55,35808.0,90.6805,90.7173,90.6621,90.7081,35808.0
2016-03-29 12:10:00,98.54,98.57,98.52,98.56,16715.0,90.6989,90.7265,90.6805,90.7173,16715.0
2016-03-29 12:20:00,98.57,98.98,98.57,98.95,68685.0,90.7265,91.1039,90.7265,91.0763,68685.0
2016-03-29 12:30:00,98.99,99.03,98.92,98.96,19174.0,91.1131,91.1499,91.0487,91.0855,19174.0
2016-03-29 12:40:00,98.96,99.15,98.96,99.07,18476.0,91.0855,91.2604,91.0855,91.1867,18476.0
2016-03-29 12:50:00,99.09,99.12,98.99,99.02,24309.0,91.2051,91.2327,91.1131,91.1407,24309.0
2016-03-29 13:00:00,99.02,99.05,98.9,99.01,25847.0,91.1407,91.1683,91.0302,91.1315,25847.0
2016-03-29 13:10:00,99.0,99.12,98.99,99.11,19505.0,91.1223,91.2327,91.1131,91.2235,19505.0
2016-03-29 13:20:00,99.1,99.12,99.01,99.06,24093.0,91.2143,91.2327,91.1315,91.1775,24093.0
2016-03-29 13:30:00,99.06,99.07,98.98,99.04,18470.0,91.1775,91.1867,91.1039,91.1591,18470.0
2016-03-29 13:40:00,99.05,99.16,99.05,99.14,62096.0,91.1683,91.2696,91.1683,91.2512,62096.0
2016-03-29 13:50:00,99.15,99.19,99.13,99.16,25483.0,91.2604,91.2972,91.2419,91.2696,25483.0
2016-03-29 14:00:00,99.16,99.31,99.14,99.28,46511.0,91.2696,91.4076,91.2512,91.38,46511.0
2016-03-29 14:10:00,99.29,99.39,99.27,99.35,36323.0,91.3892,91.4813,91.3708,91.4444,36323.0
2016-03-29 14:20:00,99.36,99.48,99.34,99.46,37003.0,91.4536,91.5641,91.4352,91.5457,37003.0
2016-03-29 14:30:00,99.45,99.52,99.42,99.5,21018.0,91.5365,91.6009,91.5089,91.5825,21018.0
2016-03-29 14:40:00,99.5,99.55,99.48,99.49,51460.0,91.5825,91.6285,91.5641,91.5733,51460.0
2016-03-29 14:50:00,99.49,99.51,99.38,99.42,30425.0,91.5733,91.5917,91.4721,91.5089,30425.0
2016-03-29 15:00:00,99.41,99.5,99.39,99.48,24039.0,91.4997,91.5825,91.4813,91.5641,24039.0
2016-03-29 15:10:00,99.49,99.54,99.48,99.51,22715.0,91.5733,91.6193,91.5641,91.5917,22715.0
2016-03-29 15:20:00,99.53,99.57,99.51,99.56,35991.0,91.6101,91.6469,91.5917,91.6377,35991.0
2016-03-29 15:30:00,99.56,99.56,99.44,99.49,32204.0,91.6377,91.6377,91.5273,91.5733,32204.0
2016-03-29 15:40:00,99.5,99.54,99.41,99.45,77906.0,91.5825,91.6193,91.4997,91.5365,77906.0
2016-03-29 15:50:00,99.45,99.55,99.43,99.52,95526.0,91.5365,91.6285,91.5181,91.6009,95526.0
2016-03-30 09:30:00,100.02,100.19,99.98,100.19,37063.0,92.0611,92.2176,92.0243,92.2176,37063.0
2016-03-30 09:40:00,100.24,100.36,100.18,100.33,26955.0,92.2636,92.3741,92.2084,92.3465,26955.0
2016-03-30 09:50:00,100.35,100.36,100.19,100.2,39956.0,92.3649,92.3741,92.2176,92.2268,39956.0
2016-03-30 10:00:00,100.22,100.22,100.13,100.2,28143.0,92.2452,92.2452,92.1624,92.2268,28143.0
2016-03-30 10:10:00,100.23,100.24,100.16,100.2,11715.0,92.2544,92.2636,92.19,92.2268,11715.0
2016-03-30 10:20:00,100.21,100.23,100.16,100.16,19721.0,92.236,92.2544,92.19,92.19,19721.0
2016-03-30 10:30:00,100.19,100.27,100.18,100.21,131772.0,92.2176,92.2912,92.2084,92.236,131772.0
2016-03-30 10:40:00,100.22,100.27,100.14,100.17,51522.0,92.2452,92.2912,92.1716,92.1992,51522.0
2016-03-30 10:50:00,100.19,100.24,100.14,100.2,43088.0,92.2176,92.2636,92.1716,92.2268,43088.0
2016-03-30 11:00:00,100.21,100.32,100.17,100.18,80549.0,92.236,92.3373,92.1992,92.2084,80549.0
2016-03-30 11:10:00,100.19,100.2,100.02,100.02,21343.0,92.2176,92.2268,92.0611,92.0611,21343.0
2016-03-30 11:20:00,100.03,100.04,99.94,99.97,19580.0,92.0703,92.0795,91.9875,92.0151,19580.0
2016-03-30 11:30:00,99.96,99.96,99.82,99.86,26026.0,92.0059,92.0059,91.877,91.9139,26026.0
2016-03-30 11:40:00,99.86,99.98,99.85,99.95,26327.0,91.9139,92.0243,91.9047,91.9967,26327.0
2016-03-30 11:50:00,99.96,99.99,99.95,99.98,16717.0,92.0059,92.0335,91.9967,92.0243,16717.0
2016-03-30 12:00:00,99.99,99.99,99.9,99.93,14058.0,92.0335,92.0335,91.9507,91.9783,14058.0
2016-03-30 12:10:00,99.93,100.03,99.93,99.97,8765.0,91.9783,92.0703,91.9783,92.0151,8765.0
2016-03-30 12:20:00,99.96,99.98,99.83,99.86,9784.0,92.0059,92.0243,91.8862,91.9139,9784.0
2016-03-30 12:30:00,99.88,99.93,99.8,99.85,19551.0,91.9323,91.9783,91.8586,91.9047,19551.0
2016-03-30 12:40:00,99.84,99.84,99.8,99.84,9840.0,91.8954,91.8954,91.8586,91.8954,9840.0
2016-03-30 12:50:00,99.83,99.89,99.81,99.88,10867.0,91.8862,91.9415,91.8678,91.9323,10867.0
2016-03-30 13:00:00,99.88,99.92,99.8,99.82,11805.0,91.9323,91.9691,91.8586,91.877,11805.0
2016-03-30 13:10:00,99.83,99.85,99.79,99.79,9228.0,91.8862,91.9047,91.8494,91.8494,9228.0
2016-03-30 13:20:00,99.8,99.85,99.79,99.8,9907.0,91.8586,91.9047,91.8494,91.8586,9907.0
2016-03-30 13:30:00,99.8,99.84,99.74,99.82,35057.0,91.8586,91.8954,91.8034,91.877,35057.0
2016-03-30 13:40:00,99.82,99.94,99.82,99.92,17768.0,91.877,91.9875,91.877,91.9691,17768.0
2016-03-30 13:50:00,99.95,99.98,99.93,99.93,55722.0,91.9967,92.0243,91.9783,91.9783,55722.0
2016-03-30 14:00:00,99.92,100.04,99.92,100.0,20143.0,91.9691,92.0795,91.9691,92.0427,20143.0
2016-03-30 14:10:00,100.0,100.0,99.89,99.93,15386.0,92.0427,92.0427,91.9415,91.9783,15386.0
2016-03-30 14:20:00,99.92,100.02,99.9,100.01,134356.0,91.9691,92.0611,91.9507,92.0519,134356.0
2016-03-30 14:30:00,100.02,100.05,99.96,99.98,15012.0,92.0611,92.0887,92.0059,92.0243,15012.0
2016-03-30 14:40:00,99.98,99.99,99.89,99.99,19757.0,92.0243,92.0335,91.9415,92.0335,19757.0
2016-03-30 14:50:00,99.99,100.05,99.98,100.02,94047.0,92.0335,92.0887,92.0243,92.0611,94047.0
2016-03-30 15:00:00,100.01,100.13,100.01,100.1,31767.0,92.0519,92.1624,92.0519,92.1348,31767.0
2016-03-30 15:10:00,100.11,100.16,100.08,100.1,14373.0,92.144,92.19,92.1164,92.1348,14373.0
2016-03-30 15:20:00,100.11,100.17,100.1,100.13,33062.0,92.144,92.1992,92.1348,92.1624,33062.0
2016-03-30 15:30:00,100.15,100.15,100.05,100.08,23579.0,92.1808,92.1808,92.0887,92.1164,23579.0
2016-03-30 15:40:00,100.08,100.09,100.01,100.01,31430.0,92.1164,92.1256,92.0519,92.0519,31430.0
2016-03-30 15:50:00,99.99,100.05,99.89,99.94,178016.0,92.0335,92.0887,91.9415,91.9875,178016.0
2016-03-31 09:30:00,99.96,100.0,99.82,99.95,55556.0,92.0059,92.0427,91.877,91.9967,55556.0
2016-03-31 09:40:00,99.93,100.04,99.86,100.04,58966.0,91.9783,92.0795,91.9139,92.0795,58966.0
2016-03-31 09:50:00,100.03,100.04,99.83,99.87,24259.0,92.0703,92.0795,91.8862,91.9231,24259.0
2016-03-31 10:00:00,99.89,99.96,99.83,99.92,36510.0,91.9415,92.0059,91.8862,91.9691,36510.0
2016-03-31 10:10:00,99.95,100.02,99.93,99.97,17093.0,91.9967,92.0611,91.9783,92.0151,17093.0
2016-03-31 10:20:00,100.0,100.08,99.94,99.95,17361.0,92.0427,92.1164,91.9875,91.9967,17361.0
2016-03-31 10:30:00,99.95,100.0,99.91,99.96,17759.0,91.9967,92.0427,91.9599,92.0059,17759.0
2016-03-31 10:40:00,99.98,100.07,99.96,100.03,15021.0,92.0243,92.1071,92.0059,92.0703,15021.0
2016-03-31 10:50:00,100.06,100.12,100.04,100.05,18905.0,92.0979,92.1532,92.0795,92.0887,18905.0
2016-03-31 11:00:00,100.04,100.13,100.04,100.09,14858.0,92.0795,92.1624,92.0795,92.1256,14858.0
2016-03-31 11:10:00,100.1,100.16,100.1,100.14,16695.0,92.1348,92.19,92.1348,92.1716,16695.0
2016-03-31 11:20:00,100.14,100.15,100.02,100.03,19472.0,92.1716,92.1808,92.0611,92.0703,19472.0
2016-03-31 11:30:00,100.07,100.1,99.99,100.01,23314.0,92.1071,92.1348,92.0335,92.0519,23314.0
2016-03-31 11:40:00,100.02,100.09,100.02,100.08,36776.0,92.0611,92.1256,92.0611,92.1164,36776.0
2016-03-31 11:50:00,100.1,100.18,100.09,100.17,15535.0,92.1348,92.2084,92.1256,92.1992,15535.0
2016-03-31 12:00:00,100.16,100.2,100.15,100.15,27765.0,92.19,92.2268,92.1808,92.1808,27765.0
2016-03-31 12:10:00,100.14,100.18,100.12,100.18,25408.0,92.1716,92.2084,92.1532,92.2084,25408.0
2016-03-31 12:20:00,100.18,100.22,100.16,100.22,19732.0,92.2084,92.2452,92.19,92.2452,19732.0
2016-03-31 12:30:00,100.21,100.22,100.13,100.17,16215.0,92.236,92.2452,92.1624,92.1992,16215.0
2016-03-31 12:40:00,100.18,100.2,100.15,100.16,12842.0,92.2084,92.2268,92.1808,92.19,12842.0
2016-03-31 12:50:00,100.16,100.18,100.12,100.13,25725.0,92.19,92.2084,92.1532,92.1624,25725.0
2016-03-31 13:00:00,100.13,100.13,100.09,100.11,22929.0,92.1624,92.1624,92.1256,92.144,22929.0
2016-03-31 13:10:00,100.1,100.12,100.07,100.08,23048.0,92.1348,92.1532,92.1071,92.1164,23048.0
2016-03-31 13:20:00,100.09,100.12,100.06,100.07,44633.0,92.1256,92.1532,92.0979,92.1071,44633.0
2016-03-31 13:30:00,100.05,100.06,100.0,100.01,19578.0,92.0887,92.0979,92.0427,92.0519,19578.0
2016-03-31 13:40:00,100.01,100.01,99.91,99.94,25640.0,92.0519,92.0519,91.9599,91.9875,25640.0
2016-03-31 13:50:00,99.95,99.98,99.86,99.92,38761.0,91.9967,92.0243,91.9139,91.9691,38761.0
2016-03-31 14:00:00,99.9,99.91,99.81,99.84,13415.0,91.9507,91.9599,91.8678,91.8954,13415.0
2016-03-31 14:10:00,99.86,99.92,99.82,99.89,8976.0,91.9139,91.9691,91.877,91.9415,8976.0
2016-03-31 14:20:00,99.9,99.9,99.78,99.8,36770.0,91.9507,91.9507,91.8402,91.8586,36770.0
2016-03-31 14:30:00,99.8,99.84,99.76,99.77,17566.0,91.8586,91.8954,91.8218,91.831,17566.0
2016-03-31 14:40:00,99.76,99.78,99.7,99.78,31543.0,91.8218,91.8402,91.7666,91.8402,31543.0
2016-03-31 14:50:00,99.77,99.84,99.73,99.81,28685.0,91.831,91.8954,91.7942,91.8678,28685.0
2016-03-31 15:00:00,99.79,99.88,99.79,99.87,37207.0,91.8494,91.9323,91.8494,91.9231,37207.0
2016-03-31 15:10:00,99.85,99.88,99.81,99.86,102955.0,91.9047,91.9323,91.8678,91.9139,102955.0
2016-03-31 15:20:00,99.89,99.95,99.87,99.92,30430.0,91.9415,91.9967,91.9231,91.9691,30430.0
2016-03-31 15:30:00,99.94,100.0,99.92,99.94,34214.0,91.9875,92.0427,91.9691,91.9875,34214.0
2016-03-31 15:40:00,99.94,100.03,99.87,99.98,47656.0,91.9875,92.0703,91.9231,92.0243,47656.0
2016-03-31 15:50:00,99.98,99.99,99.77,99.83,273695.0,92.0243,92.0335,91.831,91.8862,273695.0
2016-04-01 09:30:00,99.28,99.31,99.01,99.24,70456.0,91.38,91.4076,91.1315,91.3432,70456.0
2016-04-01 09:40:00,99.22,99.41,99.16,99.41,17562.0,91.3248,91.4997,91.2696,91.4997,17562.0
2016-04-01 09:50:00,99.38,99.46,99.33,99.46,49467.0,91.4721,91.5457,91.426,91.5457,49467.0
2016-04-01 10:00:00,99.46,99.75,99.39,99.73,79191.0,91.5457,91.8126,91.4813,91.7942,79191.0
2016-04-01 10:10:00,99.75,99.87,99.74,99.8,23880.0,91.8126,91.9231,91.8034,91.8586,23880.0
2016-04-01 10:20:00,99.81,99.86,99.74,99.75,18474.0,91.8678,91.9139,91.8034,91.8126,18474.0
2016-04-01 10:30:00,99.75,99.98,99.73,99.96,29978.0,91.8126,92.0243,91.7942,92.0059,29978.0
2016-04-01 10:40:00,99.96,100.04,99.96,99.99,21524.0,92.0059,92.0795,92.0059,92.0335,21524.0
2016-04-01 10:50:00,99.98,100.11,99.89,100.11,45247.0,92.0243,92.144,91.9415,92.144,45247.0
2016-04-01 11:00:00,100.13,100.16,100.07,100.09,21489.0,92.1624,92.19,92.1071,92.1256,21489.0
2016-04-01 11:10:00,100.08,100.15,100.05,100.08,18525.0,92.1164,92.1808,92.0887,92.1164,18525.0
2016-04-01 11:20:00,100.07,100.16,100.05,100.11,21141.0,92.1071,92.19,92.0887,92.144,21141.0
2016-04-01 11:30:00,100.15,100.25,100.13,100.21,18869.0,92.1808,92.2728,92.1624,92.236,18869.0
2016-04-01 11:40:00,100.24,100.28,100.2,100.21,19601.0,92.2636,92.3004,92.2268,92.236,19601.0
2016-04-01 11:50:00,100.18,100.18,100.06,100.12,32578.0,92.2084,92.2084,92.0979,92.1532,32578.0
2016-04-01 12:00:00,100.15,100.18,100.1,100.11,10832.0,92.1808,92.2084,92.1348,92.144,10832.0
2016-04-01 12:10:00,100.11,100.11,100.05,100.07,14018.0,92.144,92.144,92.0887,92.1071,14018.0
2016-04-01 12:20:00,100.07,100.08,99.97,100.02,45223.0,92.1071,92.1164,92.0151,92.0611,45223.0
2016-04-01 12:30:00,100.01,100.04,99.96,100.02,13355.0,92.0519,92.0795,92.0059,92.0611,13355.0
2016-04-01 12:40:00,100.03,100.12,100.03,100.09,35130.0,92.0703,92.1532,92.0703,92.1256,35130.0
2016-04-01 12:50:00,100.08,100.16,100.06,100.11,14747.0,92.1164,92.19,92.0979,92.144,14747.0
2016-04-01 13:00:00,100.1,100.15,100.09,100.09,20076.0,92.1348,92.1808,92.1256,92.1256,20076.0
2016-04-01 13:10:00,100.11,100.21,100.1,100.18,36707.0,92.144,92.236,92.1348,92.2084,36707.0
2016-04-01 13:20:00,100.2,100.29,100.18,100.24,26680.0,92.2268,92.3096,92.2084,92.2636,26680.0
2016-04-01 13:30:00,100.26,100.3,100.23,100.3,25543.0,92.282,92.3188,92.2544,92.3188,25543.0
2016-04-01 13:40:00,100.3,100.36,100.27,100.34,18044.0,92.3188,92.3741,92.2912,92.3557,18044.0
2016-04-01 13:50:00,100.35,100.38,100.31,100.32,38104.0,92.3649,92.3925,92.3281,92.3373,38104.0
2016-04-01 14:00:00,100.31,100.42,100.28,100.41,36913.0,92.3281,92.4293,92.3004,92.4201,36913.0
2016-04-01 14:10:00,100.41,100.43,100.36,100.37,75811.0,92.4201,92.4385,92.3741,92.3833,75811.0
2016-04-01 14:20:00,100.36,100.38,100.3,100.33,83673.0,92.3741,92.3925,92.3188,92.3465,83673.0
2016-04-01 14:30:00,100.33,100.47,100.31,100.44,41237.0,92.3465,92.4753,92.3281,92.4477,41237.0
2016-04-01 14:40:00,100.44,100.52,100.44,100.5,21824.0,92.4477,92.5213,92.4477,92.5029,21824.0
2016-04-01 14:50:00,100.49,100.53,100.45,100.46,58801.0,92.4937,92.5305,92.4569,92.4661,58801.0
2016-04-01 15:00:00,100.46,100.55,100.46,100.52,22893.0,92.4661,92.549,92.4661,92.5213,22893.0
2016-04-01 15:10:00,100.51,100.57,100.47,100.51,30570.0,92.5121,92.5674,92.4753,92.5121,30570.0
2016-04-01 15:20:00,100.49,100.52,100.46,100.51,86848.0,92.4937,92.5213,92.4661,92.5121,86848.0
2016-04-01 15:30:00,100.52,100.63,100.52,100.61,41556.0,92.5213,92.6226,92.5213,92.6042,41556.0
2016-04-01 15:40:00,100.62,100.72,100.59,100.7,25937.0,92.6134,92.7054,92.5858,92.687,25937.0
2016-04-01 15:50:00,100.71,100.71,100.6,100.62,31265.0,92.6962,92.6962,92.595,92.6134,31265.0
2016-04-04 09:30:00,100.67,100.67,100.54,100.55,18934.0,92.6594,92.6594,92.5397,92.549,18934.0
2016-04-04 09:40:00,100.66,100.67,100.61,100.63,18459.0,92.6502,92.6594,92.6042,92.6226,18459.0
2016-04-04 09:50:00,100.61,100.68,100.47,100.68,12204.0,92.6042,92.6686,92.4753,92.6686,12204.0
2016-04-04 10:00:00,100.66,100.74,100.61,100.72,6396.0,92.6502,92.7238,92.6042,92.7054,6396.0
2016-04-04 10:10:00,100.72,100.73,100.58,100.59,9147.0,92.7054,92.7146,92.5766,92.5858,9147.0
2016-04-04 10:20:00,100.58,100.71,100.58,100.62,24937.0,92.5766,92.6962,92.5766,92.6134,24937.0
2016-04-04 10:30:00,100.6,100.68,100.52,100.52,16776.0,92.595,92.6686,92.5213,92.5213,16776.0
2016-04-04 10:40:00,100.54,100.58,100.44,100.44,16633.0,92.5397,92.5766,92.4477,92.4477,16633.0
2016-04-04 10:50:00,100.42,100.43,100.33,100.33,17841.0,92.4293,92.4385,92.3465,92.3465,17841.0
2016-04-04 11:00:00,100.34,100.39,100.29,100.38,18439.0,92.3557,92.4017,92.3096,92.3925,18439.0
2016-04-04 11:10:00,100.38,100.38,100.28,100.38,31508.0,92.3925,92.3925,92.3004,92.3925,31508.0
2016-04-04 11:20:00,100.37,100.41,100.36,100.36,9785.0,92.3833,92.4201,92.3741,92.3741,9785.0
2016-04-04 11:30:00,100.41,100.5,100.41,100.5,21962.0,92.4201,92.5029,92.4201,92.5029,21962.0
2016-04-04 11:40:00,100.49,100.5,100.4,100.42,12828.0,92.4937,92.5029,92.4109,92.4293,12828.0
2016-04-04 11:50:00,100.42,100.5,100.42,100.49,12254.0,92.4293,92.5029,92.4293,92.4937,12254.0
2016-04-04 12:00:00,100.47,100.62,100.47,100.6,24335.0,92.4753,92.6134,92.4753,92.595,24335.0
2016-04-04 12:10:00,100.59,100.67,100.58,100.67,38250.0,92.5858,92.6594,92.5766,92.6594,38250.0
2016-04-04 12:20:00,100.66,100.68,100.59,100.6,15168.0,92.6502,92.6686,92.5858,92.595,15168.0
2016-04-04 12:30:00,100.58,100.65,100.57,100.62,15172.0,92.5766,92.641,92.5674,92.6134,15172.0
2016-04-04 12:40:00,100.6,100.69,100.6,100.65,9521.0,92.595,92.6778,92.595,92.641,9521.0
2016-04-04 12:50:00,100.65,100.71,100.63,100.67,8436.0,92.641,92.6962,92.6226,92.6594,8436.0
2016-04-04 13:00:00,100.67,100.68,100.57,100.62,32642.0,92.6594,92.6686,92.5674,92.6134,32642.0
2016-04-04 13:10:00,100.62,100.62,100.56,100.59,20948.0,92.6134,92.6134,92.5582,92.5858,20948.0
2016-04-04 13:20:00,100.58,100.62,100.57,100.59,18563.0,92.5766,92.6134,92.5674,92.5858,18563.0
2016-04-04 13:30:00,100.59,100.6,100.48,100.5,8169.0,92.5858,92.595,92.4845,92.5029,8169.0
2016-04-04 13:40:00,100.51,100.55,100.49,100.53,18412.0,92.5121,92.549,92.4937,92.5305,18412.0
2016-04-04 13:50:00,100.54,100.55,100.42,100.45,12463.0,92.5397,92.549,92.4293,92.4569,12463.0
2016-04-04 14:00:00,100.44,100.45,100.36,100.36,10179.0,92.4477,92.4569,92.3741,92.3741,10179.0
2016-04-04 14:10:00,100.34,100.39,100.28,100.34,42559.0,92.3557,92.4017,92.3004,92.3557,42559.0
2016-04-04 14:20:00,100.31,100.41,100.3,100.41,63167.0,92.3281,92.4201,92.3188,92.4201,63167.0
2016-04-04 14:30:00,100.41,100.45,100.39,100.43,16587.0,92.4201,92.4569,92.4017,92.4385,16587.0
2016-04-04 14:40:00,100.43,100.47,100.42,100.46,10518.0,92.4385,92.4753,92.4293,92.4661,10518.0
2016-04-04 14:50:00,100.46,100.46,100.37,100.41,17575.0,92.4661,92.4661,92.3833,92.4201,17575.0
2016-04-04 15:00:00,100.41,100.48,100.4,100.43,15313.0,92.4201,92.4845,92.4109,92.4385,15313.0
2016-04-04 15:10:00,100.42,100.45,100.38,100.39,25302.0,92.4293,92.4569,92.3925,92.4017,25302.0
2016-04-04 15:20:00,100.39,100.39,100.25,100.27,68830.0,92.4017,92.4017,92.2728,92.2912,68830.0
2016-04-04 15:30:00,100.27,100.38,100.26,100.27,50358.0,92.2912,92.3925,92.282,92.2912,50358.0
2016-04-04 15:40:00,100.26,100.32,100.24,100.28,38659.0,92.282,92.3373,92.2636,92.3004,38659.0
2016-04-04 15:50:00,100.29,100.38,100.28,100.38,40618.0,92.3096,92.3925,92.3004,92.3925,40618.0
2016-04-05 09:30:00,99.54,99.79,99.54,99.7,49713.0,91.6193,91.8494,91.6193,91.7666,49713.0
2016-04-05 09:40:00,99.7,99.73,99.44,99.51,49788.0,91.7666,91.7942,91.5273,91.5917,49788.0
2016-04-05 09:50:00,99.52,99.7,99.51,99.7,23047.0,91.6009,91.7666,91.5917,91.7666,23047.0
2016-04-05 10:00:00,99.71,100.03,99.71,99.97,47752.0,91.7758,92.0703,91.7758,92.0151,47752.0
2016-04-05 10:10:00,99.98,99.98,99.82,99.91,22733.0,92.0243,92.0243,91.877,91.9599,22733.0
2016-04-05 10:20:00,99.9,99.96,99.8,99.95,16344.0,91.9507,92.0059,91.8586,91.9967,16344.0
2016-04-05 10:30:00,99.95,99.95,99.76,99.8,15700.0,91.9967,91.9967,91.8218,91.8586,15700.0
2016-04-05 10:40:00,99.78,99.79,99.67,99.78,23604.0,91.8402,91.8494,91.739,91.8402,23604.0
2016-04-05 10:50:00,99.76,99.78,99.65,99.68,27835.0,91.8218,91.8402,91.7206,91.7482,27835.0
2016-04-05 11:00:00,99.68,99.79,99.66,99.76,36778.0,91.7482,91.8494,91.7298,91.8218,36778.0
2016-04-05 11:10:00,99.76,99.79,99.68,99.76,50957.0,91.8218,91.8494,91.7482,91.8218,50957.0
2016-04-05 11:20:00,99.76,99.86,99.76,99.81,33267.0,91.8218,91.9139,91.8218,91.8678,33267.0
2016-04-05 11:30:00,99.8,99.86,99.65,99.74,17644.0,91.8586,91.9139,91.7206,91.8034,17644.0
2016-04-05 11:40:00,99.73,99.74,99.56,99.6,78245.0,91.7942,91.8034,91.6377,91.6745,78245.0
2016-04-05 11:50:00,99.62,99.64,99.58,99.62,35777.0,91.693,91.7114,91.6561,91.693,35777.0
2016-04-05 12:00:00,99.62,99.72,99.62,99.7,18784.0,91.693,91.785,91.693,91.7666,18784.0
2016-04-05 12:10:00,99.69,99.7,99.44,99.47,56628.0,91.7574,91.7666,91.5273,91.5549,56628.0
2016-04-05 12:20:00,99.48,99.52,99.44,99.5,40882.0,91.5641,91.6009,91.5273,91.5825,40882.0
2016-04-05 12:30:00,99.48,99.59,99.45,99.58,24050.0,91.5641,91.6653,91.5365,91.6561,24050.0
2016-04-05 12:40:00,99.59,99.6,99.51,99.51,12475.0,91.6653,91.6745,91.5917,91.5917,12475.0
2016-04-05 12:50:00,99.53,99.53,99.43,99.51,12340.0,91.6101,91.6101,91.5181,91.5917,12340.0
2016-04-05 13:00:00,99.49,99.53,99.41,99.41,16724.0,91.5733,91.6101,91.4997,91.4997,16724.0
2016-04-05 13:10:00,99.42,99.59,99.42,99.53,12666.0,91.5089,91.6653,91.5089,91.6101,12666.0
2016-04-05 13:20:00,99.51,99.68,99.51,99.68,21446.0,91.5917,91.7482,91.5917,91.7482,21446.0
2016-04-05 13:30:00,99.68,99.68,99.59,99.61,31907.0,91.7482,91.7482,91.6653,91.6838,31907.0
2016-04-05 13:40:00,99.61,99.64,99.58,99.61,11816.0,91.6838,91.7114,91.6561,91.6838,11816.0
2016-04-05 13:50:00,99.61,99.79,99.6,99.7,12770.0,91.6838,91.8494,91.6745,91.7666,12770.0
2016-04-05 14:00:00,99.7,99.72,99.64,99.67,55259.0,91.7666,91.785,91.7114,91.739,55259.0
2016-04-05 14:10:00,99.68,99.73,99.64,99.73,49848.0,91.7482,91.7942,91.7114,91.7942,49848.0
2016-04-05 14:20:00,99.72,99.81,99.67,99.81,17391.0,91.785,91.8678,91.739,91.8678,17391.0
2016-04-05 14:30:00,99.81,99.86,99.79,99.83,66067.0,91.8678,91.9139,91.8494,91.8862,66067.0
2016-04-05 14:40:00,99.83,99.88,99.82,99.82,13372.0,91.8862,91.9323,91.877,91.877,13372.0
2016-04-05 14:50:00,99.83,99.91,99.83,99.85,55799.0,91.8862,91.9599,91.8862,91.9047,55799.0
2016-04-05 15:00:00,99.89,99.89,99.71,99.71,38998.0,91.9415,91.9415,91.7758,91.7758,38998.0
2016-04-05 15:10:00,99.71,99.73,99.65,99.71,20469.0,91.7758,91.7942,91.7206,91.7758,20469.0
2016-04-05 15:20:00,99.72,99.75,99.62,99.65,56635.0,91.785,91.8126,91.693,91.7206,56635.0
2016-04-05 15:30:00,99.64,99.7,99.57,99.59,45658.0,91.7114,91.7666,91.6469,91.6653,45658.0
2016-04-05 15:40:00,99.6,99.62,99.54,99.61,57242.0,91.6745,91.693,91.6193,91.6838,57242.0
2016-04-05 15:50:00,99.61,99.61,99.36,99.5,226594.0,91.6838,91.6838,91.4536,91.5825,226594.0
2016-04-06 09:30:00,99.52,99.76,99.52,99.57,124323.0,91.6009,91.8218,91.6009,91.6469,124323.0
2016-04-06 09:40:00,99.57,99.65,99.51,99.59,154911.0,91.6469,91.7206,91.5917,91.6653,154911.0
2016-04-06 09:50:00,99.59,99.74,99.59,99.7,87821.0,91.6653,91.8034,91.6653,91.7666,87821.0
2016-04-06 10:00:00,99.69,99.83,99.67,99.76,19491.0,91.7574,91.8862,91.739,91.8218,19491.0
2016-04-06 10:10:00,99.74,99.77,99.62,99.62,26420.0,91.8034,91.831,91.693,91.693,26420.0
2016-04-06 10:20:00,99.61,99.68,99.58,99.65,14490.0,91.6838,91.7482,91.6561,91.7206,14490.0
2016-04-06 10:30:00,99.65,99.8,99.54,99.75,52717.0,91.7206,91.8586,91.6193,91.8126,52717.0
2016-04-06 10:40:00,99.74,99.96,99.74,99.95,32524.0,91.8034,92.0059,91.8034,91.9967,32524.0
2016-04-06 10:50:00,99.95,100.04,99.88,100.04,32093.0,91.9967,92.0795,91.9323,92.0795,32093.0
2016-04-06 11:00:00,100.06,100.14,100.03,100.1,12451.0,92.0979,92.1716,92.0703,92.1348,12451.0
2016-04-06 11:10:00,100.12,100.15,100.06,100.07,14714.0,92.1532,92.1808,92.0979,92.1071,14714.0
2016-04-06 11:20:00,100.08,100.19,100.07,100.19,14043.0,92.1164,92.2176,92.1071,92.2176,14043.0
2016-04-06 11:30:00,100.2,100.25,100.15,100.15,17812.0,92.2268,92.2728,92.1808,92.1808,17812.0
2016-04-06 11:40:00,100.17,100.27,100.16,100.23,30192.0,92.1992,92.2912,92.19,92.2544,30192.0
2016-04-06 11:50:00,100.22,100.26,100.19,100.23,21468.0,92.2452,92.282,92.2176,92.2544,21468.0
2016-04-06 12:00:00,100.23,100.26,100.15,100.16,12769.0,92.2544,92.282,92.1808,92.19,12769.0
2016-04-06 12:10:00,100.16,100.17,100.12,100.17,11694.0,92.19,92.1992,92.1532,92.1992,11694.0
2016-04-06 12:20:00,100.18,100.23,100.18,100.23,23728.0,92.2084,92.2544,92.2084,92.2544,23728.0
2016-04-06 12:30:00,100.23,100.26,100.21,100.22,29343.0,92.2544,92.282,92.236,92.2452,29343.0
2016-04-06 12:40:00,100.21,100.3,100.21,100.27,41750.0,92.236,92.3188,92.236,92.2912,41750.0
2016-04-06 12:50:00,100.27,100.29,100.24,100.24,100754.0,92.2912,92.3096,92.2636,92.2636,100754.0
2016-04-06 13:00:00,100.23,100.35,100.23,100.34,16871.0,92.2544,92.3649,92.2544,92.3557,16871.0
2016-04-06 13:10:00,100.35,100.42,100.34,100.34,36643.0,92.3649,92.4293,92.3557,92.3557,36643.0
2016-04-06 13:20:00,100.35,100.39,100.35,100.35,26028.0,92.3649,92.4017,92.3649,92.3649,26028.0
2016-04-06 13:30:00,100.35,100.4,100.34,100.4,18078.0,92.3649,92.4109,92.3557,92.4109,18078.0
2016-04-06 13:40:00,100.4,100.46,100.4,100.43,15197.0,92.4109,92.4661,92.4109,92.4385,15197.0
2016-04-06 13:50:00,100.42,100.44,100.33,100.34,13607.0,92.4293,92.4477,92.3465,92.3557,13607.0
2016-04-06 14:00:00,100.35,100.36,100.21,100.26,40590.0,92.3649,92.3741,92.236,92.282,40590.0
2016-04-06 14:10:00,100.25,100.32,100.16,100.31,39944.0,92.2728,92.3373,92.19,92.3281,39944.0
2016-04-06 14:20:00,100.31,100.35,100.19,100.23,25630.0,92.3281,92.3649,92.2176,92.2544,25630.0
2016-04-06 14:30:00,100.24,100.31,100.07,100.12,36056.0,92.2636,92.3281,92.1071,92.1532,36056.0
2016-04-06 14:40:00,100.14,100.25,100.13,100.23,11017.0,92.1716,92.2728,92.1624,92.2544,11017.0
2016-04-06 14:50:00,100.25,100.41,100.21,100.4,22932.0,92.2728,92.4201,92.236,92.4109,22932.0
2016-04-06 15:00:00,100.4,100.6,100.35,100.58,79509.0,92.4109,92.595,92.3649,92.5766,79509.0
2016-04-06 15:10:00,100.59,100.67,100.52,100.66,90301.0,92.5858,92.6594,92.5213,92.6502,90301.0
2016-04-06 15:20:00,100.65,100.67,100.55,100.58,46104.0,92.641,92.6594,92.549,92.5766,46104.0
2016-04-06 15:30:00,100.58,100.65,100.54,100.55,34924.0,92.5766,92.641,92.5397,92.549,34924.0
2016-04-06 15:40:00,100.55,100.7,100.55,100.7,25720.0,92.549,92.687,92.549,92.687,25720.0
2016-04-06 15:50:00,100.7,100.78,100.66,100.74,56549.0,92.687,92.7607,92.6502,92.7238,56549.0
2016-04-07 09:30:00,100.18,100.3,100.09,100.27,48743.0,92.2084,92.3188,92.1256,92.2912,48743.0
2016-04-07 09:40:00,100.29,100.32,100.06,100.07,25068.0,92.3096,92.3373,92.0979,92.1071,25068.0
2016-04-07 09:50:00,100.08,100.25,100.08,100.22,10068.0,92.1164,92.2728,92.1164,92.2452,10068.0
2016-04-07 10:00:00,100.22,100.36,100.1,100.25,19460.0,92.2452,92.3741,92.1348,92.2728,19460.0
2016-04-07 10:10:00,100.23,100.23,99.9,99.96,27078.0,92.2544,92.2544,91.9507,92.0059,27078.0
2016-04-07 10:20:00,99.94,99.97,99.82,99.83,50424.0,91.9875,92.0151,91.877,91.8862,50424.0
2016-04-07 10:30:00,99.82,99.9,99.79,99.85,21812.0,91.877,91.9507,91.8494,91.9047,21812.0
2016-04-07 10:40:00,99.84,99.88,99.72,99.83,31966.0,91.8954,91.9323,91.785,91.8862,31966.0
2016-04-07 10:50:00,99.82,99.86,99.78,99.79,43569.0,91.877,91.9139,91.8402,91.8494,43569.0
2016-04-07 11:00:00,99.8,99.82,99.6,99.6,25044.0,91.8586,91.877,91.6745,91.6745,25044.0
2016-04-07 11:10:00,99.63,99.74,99.63,99.7,14741.0,91.7022,91.8034,91.7022,91.7666,14741.0
2016-04-07 11:20:00,99.71,99.71,99.55,99.69,39875.0,91.7758,91.7758,91.6285,91.7574,39875.0
2016-04-07 11:30:00,99.69,99.84,99.69,99.8,14629.0,91.7574,91.8954,91.7574,91.8586,14629.0
2016-04-07 11:40:00,99.79,99.88,99.73,99.87,23429.0,91.8494,91.9323,91.7942,91.9231,23429.0
2016-04-07 11:50:00,99.87,99.87,99.75,99.78,48954.0,91.9231,91.9231,91.8126,91.8402,48954.0
2016-04-07 12:00:00,99.78,99.79,99.71,99.78,88005.0,91.8402,91.8494,91.7758,91.8402,88005.0
2016-04-07 12:10:00,99.75,99.79,99.58,99.61,33121.0,91.8126,91.8494,91.6561,91.6838,33121.0
2016-04-07 12:20:00,99.6,99.68,99.57,99.67,15769.0,91.6745,91.7482,91.6469,91.739,15769.0
2016-04-07 12:30:00,99.66,99.68,99.56,99.67,13711.0,91.7298,91.7482,91.6377,91.739,13711.0
2016-04-07 12:40:00,99.68,99.68,99.57,99.67,9990.0,91.7482,91.7482,91.6469,91.739,9990.0
2016-04-07 12:50:00,99.65,99.78,99.64,99.75,11532.0,91.7206,91.8402,91.7114,91.8126,11532.0
2016-04-07 13:00:00,99.73,99.83,99.73,99.83,5412.0,91.7942,91.8862,91.7942,91.8862,5412.0
2016-04-07 13:10:00,99.82,99.93,99.81,99.85,16148.0,91.877,91.9783,91.8678,91.9047,16148.0
2016-04-07 13:20:00,99.85,99.88,99.8,99.8,17829.0,91.9047,91.9323,91.8586,91.8586,17829.0
2016-04-07 13:30:00,99.81,99.87,99.71,99.77,14140.0,91.8678,91.9231,91.7758,91.831,14140.0
2016-04-07 13:40:00,99.78,99.81,99.58,99.58,27662.0,91.8402,91.8678,91.6561,91.6561,27662.0
2016-04-07 13:50:00,99.6,99.61,99.43,99.47,32606.0,91.6745,91.6838,91.5181,91.5549,32606.0
2016-04-07 14:00:00,99.44,99.45,99.26,99.26,40781.0,91.5273,91.5365,91.3616,91.3616,40781.0
2016-04-07 14:10:00,99.25,99.33,99.18,99.18,50398.0,91.3524,91.426,91.288,91.288,50398.0
2016-04-07 14:20:00,99.18,99.31,99.18,99.3,39507.0,91.288,91.4076,91.288,91.3984,39507.0
2016-04-07 14:30:00,99.31,99.4,99.29,99.38,15749.0,91.4076,91.4905,91.3892,91.4721,15749.0
2016-04-07 14:40:00,99.35,99.35,99.14,99.16,104659.0,91.4444,91.4444,91.2512,91.2696,104659.0
2016-04-07 14:50:00,99.16,99.22,99.11,99.13,63779.0,91.2696,91.3248,91.2235,91.2419,63779.0
2016-04-07 15:00:00,99.11,99.39,99.1,99.38,70440.0,91.2235,91.4813,91.2143,91.4721,70440.0
2016-04-07 15:10:00,99.37,99.44,99.29,99.3,65123.0,91.4628,91.5273,91.3892,91.3984,65123.0
2016-04-07 15:20:00,99.3,99.43,99.29,99.39,65122.0,91.3984,91.5181,91.3892,91.4813,65122.0
2016-04-07 15:30:00,99.39,99.5,99.3,99.34,39934.0,91.4813,91.5825,91.3984,91.4352,39934.0
2016-04-07 15:40:00,99.35,99.5,99.32,99.49,56374.0,91.4444,91.5825,91.4168,91.5733,56374.0
2016-04-07 15:50:00,99.48,99.53,99.35,99.5,72418.0,91.5641,91.6101,91.4444,91.5825,72418.0
2016-04-08 09:30:00,100.13,100.13,99.9,99.94,43708.0,92.1624,92.1624,91.9507,91.9875,43708.0
2016-04-08 09:40:00,99.96,100.02,99.86,99.92,26800.0,92.0059,92.0611,91.9139,91.9691,26800.0
2016-04-08 09:50:00,99.97,100.18,99.92,100.17,22080.0,92.0151,92.2084,91.9691,92.1992,22080.0
2016-04-08 10:00:00,100.18,100.23,100.11,100.2,20565.0,92.2084,92.2544,92.144,92.2268,20565.0
2016-04-08 10:10:00,100.22,100.25,100.13,100.18,39376.0,92.2452,92.2728,92.1624,92.2084,39376.0
2016-04-08 10:20:00,100.18,100.18,100.0,100.06,22066.0,92.2084,92.2084,92.0427,92.0979,22066.0
2016-04-08 10:30:00,100.06,100.1,99.99,100.03,14340.0,92.0979,92.1348,92.0335,92.0703,14340.0
2016-04-08 10:40:00,100.0,100.09,99.99,100.04,16457.0,92.0427,92.1256,92.0335,92.0795,16457.0
2016-04-08 10:50:00,100.05,100.05,99.84,99.84,23104.0,92.0887,92.0887,91.8954,91.8954,23104.0
2016-04-08 11:00:00,99.87,100.0,99.86,99.97,24206.0,91.9231,92.0427,91.9139,92.0151,24206.0
2016-04-08 11:10:00,99.96,100.01,99.78,99.79,13320.0,92.0059,92.0519,91.8402,91.8494,13320.0
2016-04-08 11:20:00,99.84,99.88,99.76,99.84,22483.0,91.8954,91.9323,91.8218,91.8954,22483.0
2016-04-08 11:30:00,99.8,99.81,99.55,99.55,20546.0,91.8586,91.8678,91.6285,91.6285,20546.0
2016-04-08 11:40:00,99.56,99.63,99.5,99.5,52946.0,91.6377,91.7022,91.5825,91.5825,52946.0
2016-04-08 11:50:00,99.47,99.61,99.43,99.61,17309.0,91.5549,91.6838,91.5181,91.6838,17309.0
2016-04-08 12:00:00,99.6,99.66,99.49,99.57,18005.0,91.6745,91.7298,91.5733,91.6469,18005.0
2016-04-08 12:10:00,99.59,99.6,99.42,99.45,12787.0,91.6653,91.6745,91.5089,91.5365,12787.0
2016-04-08 12:20:00,99.44,99.54,99.38,99.39,13201.0,91.5273,91.6193,91.4721,91.4813,13201.0
2016-04-08 12:30:00,99.35,99.53,99.34,99.53,13316.0,91.4444,91.6101,91.4352,91.6101,13316.0
2016-04-08 12:40:00,99.53,99.58,99.48,99.58,28426.0,91.6101,91.6561,91.5641,91.6561,28426.0
2016-04-08 12:50:00,99.62,99.62,99.57,99.59,12795.0,91.693,91.693,91.6469,91.6653,12795.0
2016-04-08 13:00:00,99.57,99.59,99.48,99.48,17929.0,91.6469,91.6653,91.5641,91.5641,17929.0
2016-04-08 13:10:00,99.48,99.54,99.41,99.43,21265.0,91.5641,91.6193,91.4997,91.5181,21265.0
2016-04-08 13:20:00,99.4,99.5,99.39,99.42,12423.0,91.4905,91.5825,91.4813,91.5089,12423.0
2016-04-08 13:30:00,99.41,99.56,99.41,99.55,10183.0,91.4997,91.6377,91.4997,91.6285,10183.0
2016-04-08 13:40:00,99.54,99.57,99.51,99.51,9698.0,91.6193,91.6469,91.5917,91.5917,9698.0
2016-04-08 13:50:00,99.52,99.68,99.51,99.67,17743.0,91.6009,91.7482,91.5917,91.739,17743.0
2016-04-08 14:00:00,99.67,99.73,99.58,99.73,14077.0,91.739,91.7942,91.6561,91.7942,14077.0
2016-04-08 14:10:00,99.72,99.84,99.72,99.76,32799.0,91.785,91.8954,91.785,91.8218,32799.0
2016-04-08 14:20:00,99.77,99.77,99.7,99.73,43306.0,91.831,91.831,91.7666,91.7942,43306.0
2016-04-08 14:30:00,99.75,99.75,99.62,99.63,14965.0,91.8126,91.8126,91.693,91.7022,14965.0
2016-04-08 14:40:00,99.64,99.67,99.57,99.6,21659.0,91.7114,91.739,91.6469,91.6745,21659.0
2016-04-08 14:50:00,99.57,99.57,99.46,99.51,30541.0,91.6469,91.6469,91.5457,91.5917,30541.0
2016-04-08 15:00:00,99.52,99.55,99.31,99.31,19815.0,91.6009,91.6285,91.4076,91.4076,19815.0
2016-04-08 15:10:00,99.33,99.46,99.32,99.39,16152.0,91.426,91.5457,91.4168,91.4813,16152.0
2016-04-08 15:20:00,99.4,99.47,99.36,99.38,28687.0,91.4905,91.5549,91.4536,91.4721,28687.0
2016-04-08 15:30:00,99.36,99.41,99.26,99.4,41815.0,91.4536,91.4997,91.3616,91.4905,41815.0
2016-04-08 15:40:00,99.4,99.48,99.34,99.44,149977.0,91.4905,91.5641,91.4352,91.5273,149977.0
2016-04-08 15:50:00,99.46,99.56,99.4,99.56,70852.0,91.5457,91.6377,91.4905,91.6377,70852.0
2016-04-11 09:30:00,99.93,100.04,99.87,99.96,46041.0,91.9783,92.0795,91.9231,92.0059,46041.0
2016-04-11 09:40:00,99.96,100.0,99.85,100.0,15597.0,92.0059,92.0427,91.9047,92.0427,15597.0
2016-04-11 09:50:00,100.02,100.06,99.94,100.03,22680.0,92.0611,92.0979,91.9875,92.0703,22680.0
2016-04-11 10:00:00,100.04,100.3,100.04,100.26,25447.0,92.0795,92.3188,92.0795,92.282,25447.0
2016-04-11 10:10:00,100.27,100.29,100.21,100.21,26086.0,92.2912,92.3096,92.236,92.236,26086.0
2016-04-11 10:20:00,100.19,100.23,100.14,100.14,16885.0,92.2176,92.2544,92.1716,92.1716,16885.0
2016-04-11 10:30:00,100.17,100.19,100.12,100.17,10708.0,92.1992,92.2176,92.1532,92.1992,10708.0
2016-04-11 10:40:00,100.16,100.16,99.87,99.92,27549.0,92.19,92.19,91.9231,91.9691,27549.0
2016-04-11 10:50:00,99.92,99.96,99.75,99.75,31899.0,91.9691,92.0059,91.8126,91.8126,31899.0
2016-04-11 11:00:00,99.75,99.78,99.68,99.77,44097.0,91.8126,91.8402,91.7482,91.831,44097.0
2016-04-11 11:10:00,99.79,99.79,99.72,99.79,22794.0,91.8494,91.8494,91.785,91.8494,22794.0
2016-04-11 11:20:00,99.76,99.88,99.74,99.85,24169.0,91.8218,91.9323,91.8034,91.9047,24169.0
2016-04-11 11:30:00,99.83,99.83,99.57,99.63,22887.0,91.8862,91.8862,91.6469,91.7022,22887.0
2016-04-11 11:40:00,99.65,99.67,99.57,99.65,22643.0,91.7206,91.739,91.6469,91.7206,22643.0
2016-04-11 11:50:00,99.66,99.74,99.61,99.74,12821.0,91.7298,91.8034,91.6838,91.8034,12821.0
2016-04-11 12:00:00,99.75,99.77,99.69,99.72,14040.0,91.8126,91.831,91.7574,91.785,14040.0
2016-04-11 12:10:00,99.71,99.86,99.71,99.86,22081.0,91.7758,91.9139,91.7758,91.9139,22081.0
2016-04-11 12:20:00,99.86,99.88,99.81,99.81,14525.0,91.9139,91.9323,91.8678,91.8678,14525.0
2016-04-11 12:30:00,99.81,99.83,99.72,99.74,15873.0,91.8678,91.8862,91.785,91.8034,15873.0
2016-04-11 12:40:00,99.72,99.88,99.7,99.86,24853.0,91.785,91.9323,91.7666,91.9139,24853.0
2016-04-11 12:50:00,99.87,99.95,99.87,99.93,10540.0,91.9231,91.9967,91.9231,91.9783,10540.0
2016-04-11 13:00:00,99.92,99.93,99.88,99.92,20142.0,91.9691,91.9783,91.9323,91.9691,20142.0
2016-04-11 13:10:00,99.91,100.0,99.91,99.91,22206.0,91.9599,92.0427,91.9599,91.9599,22206.0
2016-04-11 13:20:00,99.9,99.93,99.79,99.8,13131.0,91.9507,91.9783,91.8494,91.8586,13131.0
2016-04-11 13:30:00,99.8,99.91,99.75,99.76,30473.0,91.8586,91.9599,91.8126,91.8218,30473.0
2016-04-11 13:40:00,99.74,99.76,99.69,99.71,14779.0,91.8034,91.8218,91.7574,91.7758,14779.0
2016-04-11 13:50:00,99.75,99.76,99.68,99.72,31052.0,91.8126,91.8218,91.7482,91.785,31052.0
2016-04-11 14:00:00,99.73,99.82,99.58,99.62,27568.0,91.7942,91.877,91.6561,91.693,27568.0
2016-04-11 14:10:00,99.6,99.74,99.58,99.73,83619.0,91.6745,91.8034,91.6561,91.7942,83619.0
2016-04-11 14:20:00,99.71,99.78,99.63,99.64,34979.0,91.7758,91.8402,91.7022,91.7114,34979.0
2016-04-11 14:30:00,99.63,99.82,99.6,99.81,52549.0,91.7022,91.877,91.6745,91.8678,52549.0
2016-04-11 14:40:00,99.78,99.81,99.7,99.77,38375.0,91.8402,91.8678,91.7666,91.831,38375.0
2016-04-11 14:50:00,99.77,99.86,99.68,99.79,49622.0,91.831,91.9139,91.7482,91.8494,49622.0
2016-04-11 15:00:00,99.81,99.81,99.54,99.57,41121.0,91.8678,91.8678,91.6193,91.6469,41121.0
2016-04-11 15:10:00,99.56,99.59,99.48,99.51,20184.0,91.6377,91.6653,91.5641,91.5917,20184.0
2016-04-11 15:20:00,99.52,99.54,99.36,99.36,40408.0,91.6009,91.6193,91.4536,91.4536,40408.0
2016-04-11 15:30:00,99.36,99.4,99.27,99.27,47625.0,91.4536,91.4905,91.3708,91.3708,47625.0
2016-04-11 15:40:00,99.27,99.3,99.17,99.24,42861.0,91.3708,91.3984,91.2788,91.3432,42861.0
2016-04-11 15:50:00,99.24,99.29,99.14,99.17,41003.0,91.3432,91.3892,91.2512,91.2788,41003.0
2016-04-12 09:30:00,99.25,99.39,99.14,99.28,73370.0,91.3524,91.4813,91.2512,91.38,73370.0
2016-04-12 09:40:00,99.29,99.42,99.15,99.39,16169.0,91.3892,91.5089,91.2604,91.4813,16169.0
2016-04-12 09:50:00,99.4,99.42,99.26,99.27,9902.0,91.4905,91.5089,91.3616,91.3708,9902.0
2016-04-12 10:00:00,99.3,99.37,99.14,99.14,28115.0,91.3984,91.4628,91.2512,91.2512,28115.0
2016-04-12 10:10:00,99.1,99.13,98.95,99.03,20378.0,91.2143,91.2419,91.0763,91.1499,20378.0
2016-04-12 10:20:00,99.03,99.04,98.92,99.01,21656.0,91.1499,91.1591,91.0487,91.1315,21656.0
2016-04-12 10:30:00,99.01,99.37,99.0,99.14,52879.0,91.1315,91.4628,91.1223,91.2512,52879.0
2016-04-12 10:40:00,99.13,99.31,99.13,99.25,17577.0,91.2419,91.4076,91.2419,91.3524,17577.0
2016-04-12 10:50:00,99.23,99.62,99.23,99.58,27896.0,91.334,91.693,91.334,91.6561,27896.0
2016-04-12 11:00:00,99.61,99.69,99.52,99.69,22896.0,91.6838,91.7574,91.6009,91.7574,22896.0
2016-04-12 11:10:00,99.7,99.79,99.62,99.78,40070.0,91.7666,91.8494,91.693,91.8402,40070.0
2016-04-12 11:20:00,99.8,99.82,99.72,99.72,28143.0,91.8586,91.877,91.785,91.785,28143.0
2016-04-12 11:30:00,99.76,99.78,99.7,99.71,14881.0,91.8218,91.8402,91.7666,91.7758,14881.0
2016-04-12 11:40:00,99.72,99.74,99.67,99.68,17935.0,91.785,91.8034,91.739,91.7482,17935.0
2016-04-12 11:50:00,99.67,99.73,99.62,99.62,24196.0,91.739,91.7942,91.693,91.693,24196.0
2016-04-12 12:00:00,99.63,99.66,99.58,99.59,8476.0,91.7022,91.7298,91.6561,91.6653,8476.0
2016-04-12 12:10:00,99.6,99.65,99.59,99.63,85446.0,91.6745,91.7206,91.6653,91.7022,85446.0
2016-04-12 12:20:00,99.63,99.68,99.62,99.67,22520.0,91.7022,91.7482,91.693,91.739,22520.0
2016-04-12 12:30:00,99.68,99.78,99.66,99.73,31121.0,91.7482,91.8402,91.7298,91.7942,31121.0
2016-04-12 12:40:00,99.75,99.78,99.69,99.7,8420.0,91.8126,91.8402,91.7574,91.7666,8420.0
2016-04-12 12:50:00,99.71,99.82,99.71,99.75,60322.0,91.7758,91.877,91.7758,91.8126,60322.0
2016-04-12 13:00:00,99.76,99.79,99.71,99.74,15330.0,91.8218,91.8494,91.7758,91.8034,15330.0
2016-04-12 13:10:00,99.74,99.74,99.63,99.67,46163.0,91.8034,91.8034,91.7022,91.739,46163.0
2016-04-12 13:20:00,99.67,99.73,99.66,99.68,25165.0,91.739,91.7942,91.7298,91.7482,25165.0
2016-04-12 13:30:00,99.68,99.79,99.61,99.64,23145.0,91.7482,91.8494,91.6838,91.7114,23145.0
2016-04-12 13:40:00,99.63,99.8,99.63,99.75,44916.0,91.7022,91.8586,91.7022,91.8126,44916.0
2016-04-12 13:50:00,99.74,99.84,99.67,99.83,22088.0,91.8034,91.8954,91.739,91.8862,22088.0
2016-04-12 14:00:00,99.83,99.86,99.78,99.82,40395.0,91.8862,91.9139,91.8402,91.877,40395.0
2016-04-12 14:10:00,99.83,99.95,99.83,99.92,32697.0,91.8862,91.9967,91.8862,91.9691,32697.0
2016-04-12 14:20:00,99.92,99.92,99.82,99.86,480571.0,91.9691,91.9691,91.877,91.9139,480571.0
2016-04-12 14:30:00,99.85,99.91,99.82,99.91,49910.0,91.9047,91.9599,91.877,91.9599,49910.0
2016-04-12 14:40:00,99.91,99.99,99.91,99.95,45763.0,91.9599,92.0335,91.9599,91.9967,45763.0
2016-04-12 14:50:00,99.93,99.99,99.89,99.94,21722.0,91.9783,92.0335,91.9415,91.9875,21722.0
2016-04-12 15:00:00,99.94,100.1,99.94,100.09,39913.0,91.9875,92.1348,91.9875,92.1256,39913.0
2016-04-12 15:10:00,100.09,100.12,100.05,100.06,20136.0,92.1256,92.1532,92.0887,92.0979,20136.0
2016-04-12 15:20:00,100.06,100.07,99.93,99.98,53725.0,92.0979,92.1071,91.9783,92.0243,53725.0
2016-04-12 15:30:00,99.97,100.06,99.89,99.91,37260.0,92.0151,92.0979,91.9415,91.9599,37260.0
2016-04-12 15:40:00,99.92,99.99,99.85,99.86,45936.0,91.9691,92.0335,91.9047,91.9139,45936.0
2016-04-12 15:50:00,99.85,100.01,99.84,99.95,53013.0,91.9047,92.0519,91.8954,91.9967,53013.0
2016-04-13 09:30:00,100.42,100.64,100.42,100.53,35509.0,92.4293,92.6318,92.4293,92.5305,35509.0
2016-04-13 09:40:00,100.56,100.66,100.54,100.6,22635.0,92.5582,92.6502,92.5397,92.595,22635.0
2016-04-13 09:50:00,100.62,100.72,100.6,100.65,14785.0,92.6134,92.7054,92.595,92.641,14785.0
2016-04-13 10:00:00,100.65,100.66,100.6,100.62,32001.0,92.641,92.6502,92.595,92.6134,32001.0
2016-04-13 10:10:00,100.62,100.72,100.62,100.69,17692.0,92.6134,92.7054,92.6134,92.6778,17692.0
2016-04-13 10:20:00,100.69,100.73,100.65,100.66,11872.0,92.6778,92.7146,92.641,92.6502,11872.0
2016-04-13 10:30:00,100.69,100.72,100.46,100.49,20391.0,92.6778,92.7054,92.4661,92.4937,20391.0
2016-04-13 10:40:00,100.49,100.58,100.47,100.58,12240.0,92.4937,92.5766,92.4753,92.5766,12240.0
2016-04-13 10:50:00,100.58,100.69,100.49,100.51,31036.0,92.5766,92.6778,92.4937,92.5121,31036.0
2016-04-13 11:00:00,100.49,100.61,100.48,100.6,31657.0,92.4937,92.6042,92.4845,92.595,31657.0
2016-04-13 11:10:00,100.59,100.59,100.52,100.55,27534.0,92.5858,92.5858,92.5213,92.549,27534.0
2016-04-13 11:20:00,100.59,100.7,100.56,100.68,14177.0,92.5858,92.687,92.5582,92.6686,14177.0
2016-04-13 11:30:00,100.71,100.84,100.71,100.81,23037.0,92.6962,92.8159,92.6962,92.7883,23037.0
2016-04-13 11:40:00,100.8,100.83,100.7,100.7,35359.0,92.7791,92.8067,92.687,92.687,35359.0
2016-04-13 11:50:00,100.72,100.73,100.6,100.72,13637.0,92.7054,92.7146,92.595,92.7054,13637.0
2016-04-13 12:00:00,100.71,100.71,100.58,100.64,12148.0,92.6962,92.6962,92.5766,92.6318,12148.0
2016-04-13 12:10:00,100.64,100.7,100.54,100.57,20036.0,92.6318,92.687,92.5397,92.5674,20036.0
2016-04-13 12:20:00,100.55,100.66,100.55,100.64,63253.0,92.549,92.6502,92.549,92.6318,63253.0
2016-04-13 12:30:00,100.63,100.64,100.52,100.58,17121.0,92.6226,92.6318,92.5213,92.5766,17121.0
2016-04-13 12:40:00,100.57,100.66,100.56,100.63,18407.0,92.5674,92.6502,92.5582,92.6226,18407.0
2016-04-13 12:50:00,100.65,100.69,100.6,100.61,15887.0,92.641,92.6778,92.595,92.6042,15887.0
2016-04-13 13:00:00,100.59,100.62,100.5,100.52,30030.0,92.5858,92.6134,92.5029,92.5213,30030.0
2016-04-13 13:10:00,100.49,100.54,100.46,100.5,42936.0,92.4937,92.5397,92.4661,92.5029,42936.0
2016-04-13 13:20:00,100.5,100.59,100.5,100.56,8976.0,92.5029,92.5858,92.5029,92.5582,8976.0
2016-04-13 13:30:00,100.58,100.64,100.52,100.63,18379.0,92.5766,92.6318,92.5213,92.6226,18379.0
2016-04-13 13:40:00,100.64,100.67,100.61,100.61,22748.0,92.6318,92.6594,92.6042,92.6042,22748.0
2016-04-13 13:50:00,100.63,100.69,100.57,100.68,27119.0,92.6226,92.6778,92.5674,92.6686,27119.0
2016-04-13 14:00:00,100.66,100.77,100.6,100.77,12292.0,92.6502,92.7514,92.595,92.7514,12292.0
2016-04-13 14:10:00,100.76,100.81,100.64,100.7,33893.0,92.7422,92.7883,92.6318,92.687,33893.0
2016-04-13 14:20:00,100.73,100.74,100.64,100.65,42609.0,92.7146,92.7238,92.6318,92.641,42609.0
2016-04-13 14:30:00,100.66,100.78,100.65,100.76,28334.0,92.6502,92.7607,92.641,92.7422,28334.0
2016-04-13 14:40:00,100.76,100.78,100.71,100.72,22651.0,92.7422,92.7607,92.6962,92.7054,22651.0
2016-04-13 14:50:00,100.72,100.74,100.7,100.72,13218.0,92.7054,92.7238,92.687,92.7054,13218.0
2016-04-13 15:00:00,100.72,100.87,100.7,100.87,23777.0,92.7054,92.8435,92.687,92.8435,23777.0
2016-04-13 15:10:00,100.85,100.89,100.83,100.84,19703.0,92.8251,92.8619,92.8067,92.8159,19703.0
2016-04-13 15:20:00,100.84,100.9,100.82,100.88,19451.0,92.8159,92.8711,92.7975,92.8527,19451.0
2016-04-13 15:30:00,100.87,101.03,100.87,100.97,52419.0,92.8435,92.9908,92.8435,92.9355,52419.0
2016-04-13 15:40:00,100.98,100.98,100.86,100.88,32267.0,92.9447,92.9447,92.8343,92.8527,32267.0
2016-04-13 15:50:00,100.89,101.0,100.87,100.95,46120.0,92.8619,92.9631,92.8435,92.9171,46120.0
2016-04-14 09:30:00,101.01,101.08,100.92,100.95,30791.0,92.9723,93.0368,92.8895,92.9171,30791.0
2016-04-14 09:40:00,100.96,100.99,100.92,100.96,12407.0,92.9263,92.9539,92.8895,92.9263,12407.0
2016-04-14 09:50:00,100.95,100.95,100.78,100.85,8875.0,92.9171,92.9171,92.7607,92.8251,8875.0
2016-04-14 10:00:00,100.86,100.9,100.81,100.89,10231.0,92.8343,92.8711,92.7883,92.8619,10231.0
2016-04-14 10:10:00,100.9,100.96,100.9,100.96,19213.0,92.8711,92.9263,92.8711,92.9263,19213.0
2016-04-14 10:20:00,100.97,101.04,100.94,100.98,17401.0,92.9355,93.0,92.9079,92.9447,17401.0
2016-04-14 10:30:00,101.01,101.05,100.92,100.93,13476.0,92.9723,93.0092,92.8895,92.8987,13476.0
2016-04-14 10:40:00,100.93,100.99,100.86,100.87,18780.0,92.8987,92.9539,92.8343,92.8435,18780.0
2016-04-14 10:50:00,100.89,101.06,100.88,100.99,16196.0,92.8619,93.0184,92.8527,92.9539,16196.0
2016-04-14 11:00:00,100.99,101.03,100.97,101.01,13941.0,92.9539,92.9908,92.9355,92.9723,13941.0
2016-04-14 11:10:00,101.0,101.02,100.95,101.0,36907.0,92.9631,92.9816,92.9171,92.9631,36907.0
2016-04-14 11:20:00,100.98,100.99,100.91,100.95,10618.0,92.9447,92.9539,92.8803,92.9171,10618.0
2016-04-14 11:30:00,100.95,101.09,100.95,101.09,19951.0,92.9171,93.046,92.9171,93.046,19951.0
2016-04-14 11:40:00,101.07,101.12,101.05,101.12,13098.0,93.0276,93.0736,93.0092,93.0736,13098.0
2016-04-14 11:50:00,101.09,101.1,101.06,101.1,9341.0,93.046,93.0552,93.0184,93.0552,9341.0
2016-04-14 12:00:00,101.11,101.11,101.04,101.06,8771.0,93.0644,93.0644,93.0,93.0184,8771.0
2016-04-14 12:10:00,101.12,101.13,101.08,101.13,6700.0,93.0736,93.0828,93.0368,93.0828,6700.0
2016-04-14 12:20:00,101.12,101.15,101.06,101.11,10107.0,93.0736,93.1012,93.0184,93.0644,10107.0
2016-04-14 12:30:00,101.09,101.12,101.05,101.12,6257.0,93.046,93.0736,93.0092,93.0736,6257.0
2016-04-14 12:40:00,101.13,101.21,101.11,101.17,18503.0,93.0828,93.1564,93.0644,93.1196,18503.0
2016-04-14 12:50:00,101.16,101.22,101.16,101.22,41409.0,93.1104,93.1656,93.1104,93.1656,41409.0
2016-04-14 13:00:00,101.2,101.28,101.2,101.24,24956.0,93.1472,93.2209,93.1472,93.184,24956.0
2016-04-14 13:10:00,101.24,101.24,101.15,101.16,24215.0,93.184,93.184,93.1012,93.1104,24215.0
2016-04-14 13:20:00,101.15,101.16,101.09,101.12,37127.0,93.1012,93.1104,93.046,93.0736,37127.0
2016-04-14 13:30:00,101.13,101.14,101.05,101.05,16467.0,93.0828,93.092,93.0092,93.0092,16467.0
2016-04-14 13:40:00,101.05,101.11,101.03,101.04,20102.0,93.0092,93.0644,92.9908,93.0,20102.0
2016-04-14 13:50:00,101.04,101.04,100.95,100.96,16635.0,93.0,93.0,92.9171,92.9263,16635.0
2016-04-14 14:00:00,100.95,100.98,100.9,100.98,66638.0,92.9171,92.9447,92.8711,92.9447,66638.0
2016-04-14 14:10:00,100.99,101.0,100.95,100.98,8505.0,92.9539,92.9631,92.9171,92.9447,8505.0
2016-04-14 14:20:00,100.99,101.02,100.94,100.95,49485.0,92.9539,92.9816,92.9079,92.9171,49485.0
2016-04-14 14:30:00,100.95,100.96,100.85,100.9,45451.0,92.9171,92.9263,92.8251,92.8711,45451.0
2016-04-14 14:40:00,100.9,100.95,100.89,100.92,47922.0,92.8711,92.9171,92.8619,92.8895,47922.0
2016-04-14 14:50:00,100.91,101.02,100.91,100.95,22289.0,92.8803,92.9816,92.8803,92.9171,22289.0
2016-04-14 15:00:00,100.98,101.04,100.97,101.0,13217.0,92.9447,93.0,92.9355,92.9631,13217.0
2016-04-14 15:10:00,101.0,101.0,100.91,100.96,12696.0,92.9631,92.9631,92.8803,92.9263,12696.0
2016-04-14 15:20:00,100.97,101.01,100.93,100.96,24147.0,92.9355,92.9723,92.8987,92.9263,24147.0
2016-04-14 15:30:00,100.95,101.04,100.95,101.01,17920.0,92.9171,93.0,92.9171,92.9723,17920.0
2016-04-14 15:40:00,101.0,101.02,100.94,100.94,31063.0,92.9631,92.9816,92.9079,92.9079,31063.0
2016-04-14 15:50:00,100.93,100.97,100.87,100.94,30880.0,92.8987,92.9355,92.8435,92.9079,30880.0
2016-04-15 09:30:00,100.87,100.96,100.77,100.83,42417.0,92.8435,92.9263,92.7514,92.8067,42417.0
2016-04-15 09:40:00,100.83,100.88,100.77,100.84,10319.0,92.8067,92.8527,92.7514,92.8159,10319.0
2016-04-15 09:50:00,100.9,100.92,100.84,100.89,15268.0,92.8711,92.8895,92.8159,92.8619,15268.0
2016-04-15 10:00:00,100.89,100.9,100.81,100.83,41939.0,92.8619,92.8711,92.7883,92.8067,41939.0
2016-04-15 10:10:00,100.8,100.84,100.78,100.79,9940.0,92.7791,92.8159,92.7607,92.7699,9940.0
2016-04-15 10:20:00,100.84,100.88,100.79,100.88,4141.0,92.8159,92.8527,92.7699,92.8527,4141.0
2016-04-15 10:30:00,100.86,101.0,100.85,100.94,17515.0,92.8343,92.9631,92.8251,92.9079,17515.0
2016-04-15 10:40:00,100.95,101.01,100.92,100.99,8349.0,92.9171,92.9723,92.8895,92.9539,8349.0
2016-04-15 10:50:00,100.96,101.0,100.92,100.95,23815.0,92.9263,92.9631,92.8895,92.9171,23815.0
2016-04-15 11:00:00,100.93,100.99,100.92,100.96,6570.0,92.8987,92.9539,92.8895,92.9263,6570.0
2016-04-15 11:10:00,100.93,101.0,100.93,100.95,15016.0,92.8987,92.9631,92.8987,92.9171,15016.0
2016-04-15 11:20:00,101.0,101.03,100.97,100.99,11199.0,92.9631,92.9908,92.9355,92.9539,11199.0
2016-04-15 11:30:00,100.98,101.02,100.96,100.96,61685.0,92.9447,92.9816,92.9263,92.9263,61685.0
2016-04-15 11:40:00,100.97,100.99,100.95,100.98,67590.0,92.9355,92.9539,92.9171,92.9447,67590.0
2016-04-15 11:50:00,100.97,101.0,100.96,100.98,38018.0,92.9355,92.9631,92.9263,92.9447,38018.0
2016-04-15 12:00:00,100.97,100.98,100.95,100.97,17171.0,92.9355,92.9447,92.9171,92.9355,17171.0
2016-04-15 12:10:00,100.97,100.98,100.93,100.95,10369.0,92.9355,92.9447,92.8987,92.9171,10369.0
2016-04-15 12:20:00,100.96,101.0,100.95,100.99,5111.0,92.9263,92.9631,92.9171,92.9539,5111.0
2016-04-15 12:30:00,100.97,100.98,100.89,100.93,9516.0,92.9355,92.9447,92.8619,92.8987,9516.0
2016-04-15 12:40:00,100.92,100.93,100.89,100.93,4562.0,92.8895,92.8987,92.8619,92.8987,4562.0
2016-04-15 12:50:00,100.92,100.92,100.88,100.88,2848.0,92.8895,92.8895,92.8527,92.8527,2848.0
2016-04-15 13:00:00,100.88,100.88,100.83,100.85,9103.0,92.8527,92.8527,92.8067,92.8251,9103.0
2016-04-15 13:10:00,100.81,100.85,100.78,100.78,10574.0,92.7883,92.8251,92.7607,92.7607,10574.0
2016-04-15 13:20:00,100.79,100.84,100.77,100.8,10982.0,92.7699,92.8159,92.7514,92.7791,10982.0
2016-04-15 13:30:00,100.8,100.8,100.69,100.7,13217.0,92.7791,92.7791,92.6778,92.687,13217.0
2016-04-15 13:40:00,100.69,100.77,100.69,100.76,23264.0,92.6778,92.7514,92.6778,92.7422,23264.0
2016-04-15 13:50:00,100.76,100.81,100.75,100.78,6121.0,92.7422,92.7883,92.733,92.7607,6121.0
2016-04-15 14:00:00,100.8,100.82,100.78,100.79,8324.0,92.7791,92.7975,92.7607,92.7699,8324.0
2016-04-15 14:10:00,100.78,100.81,100.72,100.77,19867.0,92.7607,92.7883,92.7054,92.7514,19867.0
2016-04-15 14:20:00,100.77,100.86,100.76,100.86,12163.0,92.7514,92.8343,92.7422,92.8343,12163.0
2016-04-15 14:30:00,100.86,100.88,100.82,100.87,39234.0,92.8343,92.8527,92.7975,92.8435,39234.0
2016-04-15 14:40:00,100.88,100.9,100.87,100.89,21730.0,92.8527,92.8711,92.8435,92.8619,21730.0
2016-04-15 14:50:00,100.91,100.99,100.89,100.99,13180.0,92.8803,92.9539,92.8619,92.9539,13180.0
2016-04-15 15:00:00,101.0,101.0,100.95,100.96,25645.0,92.9631,92.9631,92.9171,92.9263,25645.0
2016-04-15 15:10:00,100.95,101.0,100.93,100.94,24218.0,92.9171,92.9631,92.8987,92.9079,24218.0
2016-04-15 15:20:00,100.95,101.01,100.95,100.99,26923.0,92.9171,92.9723,92.9171,92.9539,26923.0
2016-04-15 15:30:00,101.0,101.03,100.97,100.97,18714.0,92.9631,92.9908,92.9355,92.9355,18714.0
2016-04-15 15:40:00,100.96,100.97,100.89,100.9,19593.0,92.9263,92.9355,92.8619,92.8711,19593.0
2016-04-15 15:50:00,100.91,101.01,100.91,100.99,28913.0,92.8803,92.9723,92.8803,92.9539,28913.0
2016-04-18 09:30:00,100.71,100.86,100.68,100.81,38216.0,92.6962,92.8343,92.6686,92.7883,38216.0
2016-04-18 09:40:00,100.93,100.95,100.81,100.91,24303.0,92.8987,92.9171,92.7883,92.8803,24303.0
2016-04-18 09:50:00,100.89,100.97,100.86,100.97,19699.0,92.8619,92.9355,92.8343,92.9355,19699.0
2016-04-18 10:00:00,100.95,101.2,100.95,101.2,29075.0,92.9171,93.1472,92.9171,93.1472,29075.0
2016-04-18 10:10:00,101.17,101.32,101.14,101.28,11574.0,93.1196,93.2577,93.092,93.2209,11574.0
2016-04-18 10:20:00,101.27,101.38,101.26,101.35,10327.0,93.2117,93.3129,93.2025,93.2853,10327.0
2016-04-18 10:30:00,101.37,101.43,101.35,101.36,8251.0,93.3037,93.3589,93.2853,93.2945,8251.0
2016-04-18 10:40:00,101.39,101.42,101.33,101.37,11444.0,93.3221,93.3497,93.2669,93.3037,11444.0
2016-04-18 10:50:00,101.36,101.49,101.34,101.4,9474.0,93.2945,93.4142,93.2761,93.3313,9474.0
2016-04-18 11:00:00,101.38,101.39,101.33,101.34,4475.0,93.3129,93.3221,93.2669,93.2761,4475.0
2016-04-18 11:10:00,101.35,101.42,101.32,101.33,20463.0,93.2853,93.3497,93.2577,93.2669,20463.0
2016-04-18 11:20:00,101.36,101.4,101.26,101.29,12244.0,93.2945,93.3313,93.2025,93.2301,12244.0
2016-04-18 11:30:00,101.3,101.32,101.25,101.28,14536.0,93.2393,93.2577,93.1933,93.2209,14536.0
2016-04-18 11:40:00,101.29,101.32,101.23,101.24,16449.0,93.2301,93.2577,93.1748,93.184,16449.0
2016-04-18 11:50:00,101.24,101.29,101.22,101.25,8624.0,93.184,93.2301,93.1656,93.1933,8624.0
2016-04-18 12:00:00,101.24,101.3,101.24,101.28,11424.0,93.184,93.2393,93.184,93.2209,11424.0
2016-04-18 12:10:00,101.29,101.3,101.25,101.26,6304.0,93.2301,93.2393,93.1933,93.2025,6304.0
2016-04-18 12:20:00,101.25,101.35,101.25,101.31,11124.0,93.1933,93.2853,93.1933,93.2485,11124.0
2016-04-18 12:30:00,101.31,101.43,101.31,101.39,20233.0,93.2485,93.3589,93.2485,93.3221,20233.0
2016-04-18 12:40:00,101.38,101.42,101.38,101.4,9818.0,93.3129,93.3497,93.3129,93.3313,9818.0
2016-04-18 12:50:00,101.41,101.42,101.34,101.35,7560.0,93.3405,93.3497,93.2761,93.2853,7560.0
2016-04-18 13:00:00,101.35,101.35,101.28,101.3,12165.0,93.2853,93.2853,93.2209,93.2393,12165.0
2016-04-18 13:10:00,101.3,101.31,101.24,101.25,8044.0,93.2393,93.2485,93.184,93.1933,8044.0
2016-04-18 13:20:00,101.25,101.35,101.25,101.29,15014.0,93.1933,93.2853,93.1933,93.2301,15014.0
2016-04-18 13:30:00,101.32,101.32,101.28,101.29,12154.0,93.2577,93.2577,93.2209,93.2301,12154.0
2016-04-18 13:40:00,101.31,101.42,101.31,101.38,17533.0,93.2485,93.3497,93.2485,93.3129,17533.0
2016-04-18 13:50:00,101.39,101.42,101.36,101.42,23189.0,93.3221,93.3497,93.2945,93.3497,23189.0
2016-04-18 14:00:00,101.41,101.42,101.32,101.38,39855.0,93.3405,93.3497,93.2577,93.3129,39855.0
2016-04-18 14:10:00,101.38,101.44,101.36,101.42,104916.0,93.3129,93.3681,93.2945,93.3497,104916.0
2016-04-18 14:20:00,101.43,101.48,101.41,101.42,50432.0,93.3589,93.405,93.3405,93.3497,50432.0
2016-04-18 14:30:00,101.41,101.5,101.4,101.48,26891.0,93.3405,93.4234,93.3313,93.405,26891.0
2016-04-18 14:40:00,101.48,101.51,101.46,101.5,20135.0,93.405,93.4326,93.3865,93.4234,20135.0
2016-04-18 14:50:00,101.52,101.54,101.45,101.47,24105.0,93.4418,93.4602,93.3773,93.3957,24105.0
2016-04-18 15:00:00,101.47,101.48,101.42,101.44,8952.0,93.3957,93.405,93.3497,93.3681,8952.0
2016-04-18 15:10:00,101.44,101.46,101.4,101.45,25102.0,93.3681,93.3865,93.3313,93.3773,25102.0
2016-04-18 15:20:00,101.46,101.48,101.39,101.44,67448.0,93.3865,93.405,93.3221,93.3681,67448.0
2016-04-18 15:30:00,101.43,101.49,101.42,101.45,36313.0,93.3589,93.4142,93.3497,93.3773,36313.0
2016-04-18 15:40:00,101.46,101.55,101.46,101.5,41140.0,93.3865,93.4694,93.3865,93.4234,41140.0
2016-04-18 15:50:00,101.51,101.54,101.48,101.52,81334.0,93.4326,93.4602,93.405,93.4418,81334.0
2016-04-19 09:30:00,101.77,101.77,101.5,101.51,64931.0,93.6719,93.6719,93.4234,93.4326,64931.0
2016-04-19 09:40:00,101.48,101.57,101.44,101.54,19740.0,93.405,93.4878,93.3681,93.4602,19740.0
2016-04-19 09:50:00,101.55,101.57,101.43,101.55,23451.0,93.4694,93.4878,93.3589,93.4694,23451.0
2016-04-19 10:00:00,101.57,101.62,101.52,101.56,23030.0,93.4878,93.5338,93.4418,93.4786,23030.0
2016-04-19 10:10:00,101.55,101.66,101.54,101.63,22026.0,93.4694,93.5706,93.4602,93.543,22026.0
2016-04-19 10:20:00,101.64,101.66,101.56,101.59,16383.0,93.5522,93.5706,93.4786,93.5062,16383.0
2016-04-19 10:30:00,101.59,101.66,101.52,101.53,25620.0,93.5062,93.5706,93.4418,93.451,25620.0
2016-04-19 10:40:00,101.53,101.56,101.43,101.45,41912.0,93.451,93.4786,93.3589,93.3773,41912.0
2016-04-19 10:50:00,101.46,101.59,101.46,101.57,31375.0,93.3865,93.5062,93.3865,93.4878,31375.0
2016-04-19 11:00:00,101.58,101.62,101.52,101.55,29776.0,93.497,93.5338,93.4418,93.4694,29776.0
2016-04-19 11:10:00,101.54,101.56,101.42,101.44,11620.0,93.4602,93.4786,93.3497,93.3681,11620.0
2016-04-19 11:20:00,101.43,101.45,101.37,101.39,11222.0,93.3589,93.3773,93.3037,93.3221,11222.0
2016-04-19 11:30:00,101.39,101.46,101.34,101.45,30487.0,93.3221,93.3865,93.2761,93.3773,30487.0
2016-04-19 11:40:00,101.45,101.46,101.36,101.36,27482.0,93.3773,93.3865,93.2945,93.2945,27482.0
2016-04-19 11:50:00,101.36,101.36,101.14,101.14,23350.0,93.2945,93.2945,93.092,93.092,23350.0
2016-04-19 12:00:00,101.15,101.17,101.09,101.11,8152.0,93.1012,93.1196,93.046,93.0644,8152.0
2016-04-19 12:10:00,101.09,101.13,100.99,100.99,17332.0,93.046,93.0828,92.9539,92.9539,17332.0
2016-04-19 12:20:00,100.98,101.05,100.95,101.04,14285.0,92.9447,93.0092,92.9171,93.0,14285.0
2016-04-19 12:30:00,101.02,101.05,101.0,101.03,12396.0,92.9816,93.0092,92.9631,92.9908,12396.0
2016-04-19 12:40:00,101.01,101.02,100.91,100.93,11645.0,92.9723,92.9816,92.8803,92.8987,11645.0
2016-04-19 12:50:00,100.93,101.14,100.91,101.14,15751.0,92.8987,93.092,92.8803,93.092,15751.0
2016-04-19 13:00:00,101.12,101.17,101.11,101.17,10378.0,93.0736,93.1196,93.0644,93.1196,10378.0
2016-04-19 13:10:00,101.13,101.21,101.12,101.14,16556.0,93.0828,93.1564,93.0736,93.092,16556.0
2016-04-19 13:20:00,101.15,101.27,101.14,101.26,9807.0,93.1012,93.2117,93.092,93.2025,9807.0
2016-04-19 13:30:00,101.23,101.24,101.17,101.18,7503.0,93.1748,93.184,93.1196,93.1288,7503.0
2016-04-19 13:40:00,101.17,101.3,101.17,101.29,13183.0,93.1196,93.2393,93.1196,93.2301,13183.0
2016-04-19 13:50:00,101.31,101.35,101.28,101.32,15129.0,93.2485,93.2853,93.2209,93.2577,15129.0
2016-04-19 14:00:00,101.32,101.39,101.27,101.3,26922.0,93.2577,93.3221,93.2117,93.2393,26922.0
2016-04-19 14:10:00,101.32,101.35,101.29,101.31,34733.0,93.2577,93.2853,93.2301,93.2485,34733.0
2016-04-19 14:20:00,101.31,101.36,101.25,101.26,46168.0,93.2485,93.2945,93.1933,93.2025,46168.0
2016-04-19 14:30:00,101.25,101.31,101.23,101.24,112391.0,93.1933,93.2485,93.1748,93.184,112391.0
2016-04-19 14:40:00,101.25,101.34,101.24,101.33,23417.0,93.1933,93.2761,93.184,93.2669,23417.0
2016-04-19 14:50:00,101.34,101.35,101.24,101.25,116150.0,93.2761,93.2853,93.184,93.1933,116150.0
2016-04-19 15:00:00,101.24,101.28,101.18,101.26,26957.0,93.184,93.2209,93.1288,93.2025,26957.0
2016-04-19 15:10:00,101.25,101.37,101.25,101.32,197205.0,93.1933,93.3037,93.1933,93.2577,197205.0
2016-04-19 15:20:00,101.31,101.37,101.29,101.33,40070.0,93.2485,93.3037,93.2301,93.2669,40070.0
2016-04-19 15:30:00,101.33,101.39,101.33,101.39,37484.0,93.2669,93.3221,93.2669,93.3221,37484.0
2016-04-19 15:40:00,101.38,101.39,101.3,101.35,42652.0,93.3129,93.3221,93.2393,93.2853,42652.0
2016-04-19 15:50:00,101.34,101.38,101.27,101.36,79115.0,93.2761,93.3129,93.2117,93.2945,79115.0
2016-04-20 09:30:00,101.49,101.49,101.14,101.22,102754.0,93.4142,93.4142,93.092,93.1656,102754.0
2016-04-20 09:40:00,101.18,101.3,101.16,101.3,33841.0,93.1288,93.2393,93.1104,93.2393,33841.0
2016-04-20 09:50:00,101.31,101.45,101.31,101.38,23439.0,93.2485,93.3773,93.2485,93.3129,23439.0
2016-04-20 10:00:00,101.38,101.4,101.32,101.37,31053.0,93.3129,93.3313,93.2577,93.3037,31053.0
2016-04-20 10:10:00,101.36,101.44,101.34,101.36,38255.0,93.2945,93.3681,93.2761,93.2945,38255.0
2016-04-20 10:20:00,101.35,101.36,101.2,101.23,31415.0,93.2853,93.2945,93.1472,93.1748,31415.0
2016-04-20 10:30:00,101.22,101.31,101.1,101.12,35144.0,93.1656,93.2485,93.0552,93.0736,35144.0
2016-04-20 10:40:00,101.12,101.13,101.05,101.11,40215.0,93.0736,93.0828,93.0092,93.0644,40215.0
2016-04-20 10:50:00,101.12,101.26,101.09,101.24,44169.0,93.0736,93.2025,93.046,93.184,44169.0
2016-04-20 11:00:00,101.26,101.36,101.23,101.35,26929.0,93.2025,93.2945,93.1748,93.2853,26929.0
2016-04-20 11:10:00,101.36,101.46,101.34,101.46,34823.0,93.2945,93.3865,93.2761,93.3865,34823.0
2016-04-20 11:20:00,101.47,101.56,101.47,101.54,31612.0,93.3957,93.4786,93.3957,93.4602,31612.0
2016-04-20 11:30:00,101.54,101.56,101.49,101.53,26349.0,93.4602,93.4786,93.4142,93.451,26349.0
2016-04-20 11:40:00,101.53,101.59,101.51,101.53,29635.0,93.451,93.5062,93.4326,93.451,29635.0
2016-04-20 11:50:00,101.53,101.54,101.47,101.48,23591.0,93.451,93.4602,93.3957,93.405,23591.0
2016-04-20 12:00:00,101.48,101.52,101.46,101.48,21116.0,93.405,93.4418,93.3865,93.405,21116.0
2016-04-20 12:10:00,101.49,101.49,101.41,101.47,23805.0,93.4142,93.4142,93.3405,93.3957,23805.0
2016-04-20 12:20:00,101.46,101.48,101.43,101.48,30222.0,93.3865,93.405,93.3589,93.405,30222.0
2016-04-20 12:30:00,101.49,101.55,101.45,101.55,22089.0,93.4142,93.4694,93.3773,93.4694,22089.0
2016-04-20 12:40:00,101.56,101.6,101.53,101.56,26040.0,93.4786,93.5154,93.451,93.4786,26040.0
2016-04-20 12:50:00,101.56,101.56,101.5,101.52,19611.0,93.4786,93.4786,93.4234,93.4418,19611.0
2016-04-20 13:00:00,101.53,101.57,101.44,101.45,150835.0,93.451,93.4878,93.3681,93.3773,150835.0
2016-04-20 13:10:00,101.45,101.52,101.44,101.5,12201.0,93.3773,93.4418,93.3681,93.4234,12201.0
2016-04-20 13:20:00,101.5,101.53,101.47,101.52,16967.0,93.4234,93.451,93.3957,93.4418,16967.0
2016-04-20 13:30:00,101.51,101.58,101.51,101.54,9657.0,93.4326,93.497,93.4326,93.4602,9657.0
2016-04-20 13:40:00,101.55,101.62,101.53,101.59,25410.0,93.4694,93.5338,93.451,93.5062,25410.0
2016-04-20 13:50:00,101.6,101.66,101.59,101.59,14445.0,93.5154,93.5706,93.5062,93.5062,14445.0
2016-04-20 14:00:00,101.59,101.6,101.56,101.57,13828.0,93.5062,93.5154,93.4786,93.4878,13828.0
2016-04-20 14:10:00,101.57,101.66,101.57,101.65,23896.0,93.4878,93.5706,93.4878,93.5614,23896.0
2016-04-20 14:20:00,101.64,101.74,101.64,101.68,38286.0,93.5522,93.6443,93.5522,93.589,38286.0
2016-04-20 14:30:00,101.67,101.73,101.67,101.7,52223.0,93.5798,93.6351,93.5798,93.6074,52223.0
2016-04-20 14:40:00,101.69,101.74,101.66,101.67,17058.0,93.5982,93.6443,93.5706,93.5798,17058.0
2016-04-20 14:50:00,101.68,101.75,101.68,101.74,73288.0,93.589,93.6535,93.589,93.6443,73288.0
2016-04-20 15:00:00,101.73,101.78,101.72,101.72,100171.0,93.6351,93.6811,93.6259,93.6259,100171.0
2016-04-20 15:10:00,101.72,101.73,101.61,101.62,45124.0,93.6259,93.6351,93.5246,93.5338,45124.0
2016-04-20 15:20:00,101.64,101.66,101.6,101.62,62788.0,93.5522,93.5706,93.5154,93.5338,62788.0
2016-04-20 15:30:00,101.61,101.62,101.45,101.48,142360.0,93.5246,93.5338,93.3773,93.405,142360.0
2016-04-20 15:40:00,101.47,101.48,101.37,101.39,45002.0,93.3957,93.405,93.3037,93.3221,45002.0
2016-04-20 15:50:00,101.4,101.44,101.31,101.32,111822.0,93.3313,93.3681,93.2485,93.2577,111822.0
2016-04-21 09:30:00,101.53,101.56,101.24,101.34,130861.0,93.451,93.4786,93.184,93.2761,130861.0
2016-04-21 09:40:00,101.31,101.31,101.07,101.09,9969.0,93.2485,93.2485,93.0276,93.046,9969.0
2016-04-21 09:50:00,101.1,101.19,101.07,101.1,11501.0,93.0552,93.138,93.0276,93.0552,11501.0
2016-04-21 10:00:00,101.09,101.13,100.99,101.07,41912.0,93.046,93.0828,92.9539,93.0276,41912.0
2016-04-21 10:10:00,101.06,101.12,100.98,101.08,23427.0,93.0184,93.0736,92.9447,93.0368,23427.0
2016-04-21 10:20:00,101.12,101.24,101.11,101.18,11831.0,93.0736,93.184,93.0644,93.1288,11831.0
2016-04-21 10:30:00,101.17,101.37,101.15,101.36,26536.0,93.1196,93.3037,93.1012,93.2945,26536.0
2016-04-21 10:40:00,101.37,101.42,101.34,101.35,6887.0,93.3037,93.3497,93.2761,93.2853,6887.0
2016-04-21 10:50:00,101.36,101.47,101.35,101.44,20853.0,93.2945,93.3957,93.2853,93.3681,20853.0
2016-04-21 11:00:00,101.43,101.51,101.37,101.38,18474.0,93.3589,93.4326,93.3037,93.3129,18474.0
2016-04-21 11:10:00,101.39,101.39,101.27,101.29,17763.0,93.3221,93.3221,93.2117,93.2301,17763.0
2016-04-21 11:20:00,101.32,101.43,101.31,101.36,12123.0,93.2577,93.3589,93.2485,93.2945,12123.0
2016-04-21 11:30:00,101.38,101.4,101.24,101.26,81375.0,93.3129,93.3313,93.184,93.2025,81375.0
2016-04-21 11:40:00,101.25,101.26,101.14,101.16,27610.0,93.1933,93.2025,93.092,93.1104,27610.0
2016-04-21 11:50:00,101.16,101.25,101.11,101.11,14896.0,93.1104,93.1933,93.0644,93.0644,14896.0
2016-04-21 12:00:00,101.12,101.12,101.03,101.1,10767.0,93.0736,93.0736,92.9908,93.0552,10767.0
2016-04-21 12:10:00,101.09,101.13,101.02,101.12,12751.0,93.046,93.0828,92.9816,93.0736,12751.0
2016-04-21 12:20:00,101.12,101.13,101.06,101.11,33908.0,93.0736,93.0828,93.0184,93.0644,33908.0
2016-04-21 12:30:00,101.12,101.2,101.12,101.14,25804.0,93.0736,93.1472,93.0736,93.092,25804.0
2016-04-21 12:40:00,101.14,101.24,101.13,101.14,7307.0,93.092,93.184,93.0828,93.092,7307.0
2016-04-21 12:50:00,101.13,101.17,101.08,101.12,10810.0,93.0828,93.1196,93.0368,93.0736,10810.0
2016-04-21 13:00:00,101.12,101.21,101.04,101.04,21291.0,93.0736,93.1564,93.0,93.0,21291.0
2016-04-21 13:10:00,101.05,101.11,101.03,101.06,13444.0,93.0092,93.0644,92.9908,93.0184,13444.0
2016-04-21 13:20:00,101.08,101.13,101.04,101.05,7143.0,93.0368,93.0828,93.0,93.0092,7143.0
2016-04-21 13:30:00,101.03,101.16,101.02,101.13,21909.0,92.9908,93.1104,92.9816,93.0828,21909.0
2016-04-21 13:40:00,101.13,101.19,101.07,101.09,12647.0,93.0828,93.138,93.0276,93.046,12647.0
2016-04-21 13:50:00,101.06,101.07,101.0,101.01,12567.0,93.0184,93.0276,92.9631,92.9723,12567.0
2016-04-21 14:00:00,101.0,101.01,100.94,100.95,17132.0,92.9631,92.9723,92.9079,92.9171,17132.0
2016-04-21 14:10:00,100.94,101.04,100.94,100.96,25922.0,92.9079,93.0,92.9079,92.9263,25922.0
2016-04-21 14:20:00,100.96,101.03,100.95,100.98,13392.0,92.9263,92.9908,92.9171,92.9447,13392.0
2016-04-21 14:30:00,100.97,100.98,100.84,100.86,30832.0,92.9355,92.9447,92.8159,92.8343,30832.0
2016-04-21 14:40:00,100.84,100.91,100.81,100.91,29947.0,92.8159,92.8803,92.7883,92.8803,29947.0
2016-04-21 14:50:00,100.94,100.96,100.88,100.92,28141.0,92.9079,92.9263,92.8527,92.8895,28141.0
2016-04-21 15:00:00,100.93,101.04,100.93,101.0,39009.0,92.8987,93.0,92.8987,92.9631,39009.0
2016-04-21 15:10:00,100.99,101.03,100.92,100.93,31915.0,92.9539,92.9908,92.8895,92.8987,31915.0
2016-04-21 15:20:00,100.95,100.96,100.83,100.84,20964.0,92.9171,92.9263,92.8067,92.8159,20964.0
2016-04-21 15:30:00,100.84,100.95,100.84,100.9,28025.0,92.8159,92.9171,92.8159,92.8711,28025.0
2016-04-21 15:40:00,100.9,101.03,100.9,101.0,25041.0,92.8711,92.9908,92.8711,92.9631,25041.0
2016-04-21 15:50:00,100.98,101.04,100.95,100.98,60709.0,92.9447,93.0,92.9171,92.9447,60709.0
2016-04-22 09:30:00,100.57,100.84,100.53,100.73,186033.0,92.5674,92.8159,92.5305,92.7146,186033.0
2016-04-22 09:40:00,100.73,100.79,100.6,100.68,102884.0,92.7146,92.7699,92.595,92.6686,102884.0
2016-04-22 09:50:00,100.68,100.74,100.56,100.68,136376.0,92.6686,92.7238,92.5582,92.6686,136376.0
2016-04-22 10:00:00,100.69,100.76,100.59,100.6,120408.0,92.6778,92.7422,92.5858,92.595,120408.0
2016-04-22 10:10:00,100.6,100.66,100.44,100.45,105952.0,92.595,92.6502,92.4477,92.4569,105952.0
2016-04-22 10:20:00,100.45,100.46,100.31,100.38,171349.0,92.4569,92.4661,92.3281,92.3925,171349.0
2016-04-22 10:30:00,100.38,100.46,100.24,100.25,152671.0,92.3925,92.4661,92.2636,92.2728,152671.0
2016-04-22 10:40:00,100.25,100.25,99.97,100.01,169426.0,92.2728,92.2728,92.0151,92.0519,169426.0
2016-04-22 10:50:00,100.02,100.09,100.0,100.03,192204.0,92.0611,92.1256,92.0427,92.0703,192204.0
2016-04-22 11:00:00,100.05,100.14,100.05,100.1,128226.0,92.0887,92.1716,92.0887,92.1348,128226.0
2016-04-22 11:10:00,100.09,100.14,100.01,100.11,129272.0,92.1256,92.1716,92.0519,92.144,129272.0
2016-04-22 11:20:00,100.11,100.19,100.06,100.09,213139.0,92.144,92.2176,92.0979,92.1256,213139.0
2016-04-22 11:30:00,100.1,100.3,100.09,100.25,211468.0,92.1348,92.3188,92.1256,92.2728,211468.0
2016-04-22 11:40:00,100.25,100.27,100.19,100.26,200682.0,92.2728,92.2912,92.2176,92.282,200682.0
2016-04-22 11:50:00,100.27,100.31,100.19,100.3,163504.0,92.2912,92.3281,92.2176,92.3188,163504.0
2016-04-22 12:00:00,100.32,100.33,100.25,100.28,34726.0,92.3373,92.3465,92.2728,92.3004,34726.0
2016-04-22 12:10:00,100.29,100.31,100.22,100.27,22030.0,92.3096,92.3281,92.2452,92.2912,22030.0
2016-04-22 12:20:00,100.26,100.26,100.15,100.15,19262.0,92.282,92.282,92.1808,92.1808,19262.0
2016-04-22 12:30:00,100.17,100.24,100.17,100.24,7450.0,92.1992,92.2636,92.1992,92.2636,7450.0
2016-04-22 12:40:00,100.24,100.25,100.12,100.15,14399.0,92.2636,92.2728,92.1532,92.1808,14399.0
2016-04-22 12:50:00,100.14,100.19,100.13,100.17,17107.0,92.1716,92.2176,92.1624,92.1992,17107.0
2016-04-22 13:00:00,100.19,100.3,100.19,100.28,24158.0,92.2176,92.3188,92.2176,92.3004,24158.0
2016-04-22 13:10:00,100.29,100.33,100.25,100.28,7290.0,92.3096,92.3465,92.2728,92.3004,7290.0
2016-04-22 13:20:00,100.26,100.29,100.21,100.25,27141.0,92.282,92.3096,92.236,92.2728,27141.0
2016-04-22 13:30:00,100.25,100.34,100.23,100.34,17993.0,92.2728,92.3557,92.2544,92.3557,17993.0
2016-04-22 13:40:00,100.36,100.56,100.34,100.5,26567.0,92.3741,92.5582,92.3557,92.5029,26567.0
2016-04-22 13:50:00,100.5,100.56,100.45,100.46,51049.0,92.5029,92.5582,92.4569,92.4661,51049.0
2016-04-22 14:00:00,100.46,100.54,100.44,100.45,30704.0,92.4661,92.5397,92.4477,92.4569,30704.0
2016-04-22 14:10:00,100.46,100.52,100.41,100.51,26787.0,92.4661,92.5213,92.4201,92.5121,26787.0
2016-04-22 14:20:00,100.49,100.64,100.49,100.62,26130.0,92.4937,92.6318,92.4937,92.6134,26130.0
2016-04-22 14:30:00,100.62,100.64,100.56,100.59,13727.0,92.6134,92.6318,92.5582,92.5858,13727.0
2016-04-22 14:40:00,100.58,100.66,100.58,100.61,19433.0,92.5766,92.6502,92.5766,92.6042,19433.0
2016-04-22 14:50:00,100.62,100.65,100.59,100.64,23164.0,92.6134,92.641,92.5858,92.6318,23164.0
2016-04-22 15:00:00,100.65,100.66,100.53,100.59,21356.0,92.641,92.6502,92.5305,92.5858,21356.0
2016-04-22 15:10:00,100.6,100.67,100.51,100.54,57820.0,92.595,92.6594,92.5121,92.5397,57820.0
2016-04-22 15:20:00,100.54,100.63,100.49,100.62,39005.0,92.5397,92.6226,92.4937,92.6134,39005.0
2016-04-22 15:30:00,100.61,100.61,100.53,100.55,20676.0,92.6042,92.6042,92.5305,92.549,20676.0
2016-04-22 15:40:00,100.54,100.62,100.5,100.61,59037.0,92.5397,92.6134,92.5029,92.6042,59037.0
2016-04-22 15:50:00,100.6,100.64,100.56,100.61,63549.0,92.595,92.6318,92.5582,92.6042,63549.0
2016-04-25 09:30:00,100.25,100.51,100.25,100.49,72836.0,92.2728,92.5121,92.2728,92.4937,72836.0
2016-04-25 09:40:00,100.48,100.48,100.33,100.33,11626.0,92.4845,92.4845,92.3465,92.3465,11626.0
2016-04-25 09:50:00,100.29,100.34,100.25,100.31,17634.0,92.3096,92.3557,92.2728,92.3281,17634.0
2016-04-25 10:00:00,100.31,100.43,100.26,100.27,14171.0,92.3281,92.4385,92.282,92.2912,14171.0
2016-04-25 10:10:00,100.26,100.3,100.14,100.17,11913.0,92.282,92.3188,92.1716,92.1992,11913.0
2016-04-25 10:20:00,100.14,100.2,100.11,100.14,17316.0,92.1716,92.2268,92.144,92.1716,17316.0
2016-04-25 10:30:00,100.16,100.22,100.12,100.16,16140.0,92.19,92.2452,92.1532,92.19,16140.0
2016-04-25 10:40:00,100.15,100.25,100.11,100.21,24597.0,92.1808,92.2728,92.144,92.236,24597.0
2016-04-25 10:50:00,100.22,100.24,100.14,100.15,11555.0,92.2452,92.2636,92.1716,92.1808,11555.0
2016-04-25 11:00:00,100.13,100.19,100.06,100.06,52359.0,92.1624,92.2176,92.0979,92.0979,52359.0
2016-04-25 11:10:00,100.06,100.24,100.06,100.2,21381.0,92.0979,92.2636,92.0979,92.2268,21381.0
2016-04-25 11:20:00,100.2,100.28,100.19,100.27,19124.0,92.2268,92.3004,92.2176,92.2912,19124.0
2016-04-25 11:30:00,100.26,100.27,100.16,100.16,15235.0,92.282,92.2912,92.19,92.19,15235.0
2016-04-25 11:40:00,100.17,100.24,100.16,100.18,11633.0,92.1992,92.2636,92.19,92.2084,11633.0
2016-04-25 11:50:00,100.16,100.22,100.15,100.17,10645.0,92.19,92.2452,92.1808,92.1992,10645.0
2016-04-25 12:00:00,100.17,100.23,100.16,100.19,19494.0,92.1992,92.2544,92.19,92.2176,19494.0
2016-04-25 12:10:00,100.19,100.26,100.16,100.24,24074.0,92.2176,92.282,92.19,92.2636,24074.0
2016-04-25 12:20:00,100.24,100.26,100.2,100.24,4163.0,92.2636,92.282,92.2268,92.2636,4163.0
2016-04-25 12:30:00,100.24,100.3,100.19,100.19,7430.0,92.2636,92.3188,92.2176,92.2176,7430.0
2016-04-25 12:40:00,100.19,100.26,100.19,100.26,13343.0,92.2176,92.282,92.2176,92.282,13343.0
2016-04-25 12:50:00,100.27,100.46,100.26,100.44,14272.0,92.2912,92.4661,92.282,92.4477,14272.0
2016-04-25 13:00:00,100.43,100.45,100.38,100.39,6523.0,92.4385,92.4569,92.3925,92.4017,6523.0
2016-04-25 13:10:00,100.37,100.52,100.37,100.45,21752.0,92.3833,92.5213,92.3833,92.4569,21752.0
2016-04-25 13:20:00,100.46,100.48,100.39,100.43,34502.0,92.4661,92.4845,92.4017,92.4385,34502.0
2016-04-25 13:30:00,100.44,100.45,100.39,100.42,33622.0,92.4477,92.4569,92.4017,92.4293,33622.0
2016-04-25 13:40:00,100.42,100.43,100.38,100.41,8877.0,92.4293,92.4385,92.3925,92.4201,8877.0
2016-04-25 13:50:00,100.42,100.47,100.41,100.43,20530.0,92.4293,92.4753,92.4201,92.4385,20530.0
2016-04-25 14:00:00,100.44,100.48,100.31,100.34,15680.0,92.4477,92.4845,92.3281,92.3557,15680.0
2016-04-25 14:10:00,100.34,100.36,100.31,100.34,57676.0,92.3557,92.3741,92.3281,92.3557,57676.0
2016-04-25 14:20:00,100.33,100.43,100.29,100.42,37294.0,92.3465,92.4385,92.3096,92.4293,37294.0
2016-04-25 14:30:00,100.41,100.45,100.38,100.42,21037.0,92.4201,92.4569,92.3925,92.4293,21037.0
2016-04-25 14:40:00,100.41,100.44,100.35,100.35,27925.0,92.4201,92.4477,92.3649,92.3649,27925.0
2016-04-25 14:50:00,100.35,100.48,100.35,100.46,32305.0,92.3649,92.4845,92.3649,92.4661,32305.0
2016-04-25 15:00:00,100.45,100.45,100.34,100.34,10643.0,92.4569,92.4569,92.3557,92.3557,10643.0
2016-04-25 15:10:00,100.34,100.39,100.28,100.35,65707.0,92.3557,92.4017,92.3004,92.3649,65707.0
2016-04-25 15:20:00,100.34,100.35,100.31,100.34,20665.0,92.3557,92.3649,92.3281,92.3557,20665.0
2016-04-25 15:30:00,100.33,100.43,100.3,100.41,29966.0,92.3465,92.4385,92.3188,92.4201,29966.0
2016-04-25 15:40:00,100.42,100.45,100.4,100.43,27447.0,92.4293,92.4569,92.4109,92.4385,27447.0
2016-04-25 15:50:00,100.43,100.53,100.37,100.53,36870.0,92.4385,92.5305,92.3833,92.5305,36870.0
2016-04-26 09:30:00,100.64,100.96,100.59,100.67,46167.0,92.6318,92.9263,92.5858,92.6594,46167.0
2016-04-26 09:40:00,100.68,100.86,100.62,100.86,31203.0,92.6686,92.8343,92.6134,92.8343,31203.0
2016-04-26 09:50:00,100.85,100.93,100.81,100.91,21720.0,92.8251,92.8987,92.7883,92.8803,21720.0
2016-04-26 10:00:00,100.93,100.94,100.77,100.77,230776.0,92.8987,92.9079,92.7514,92.7514,230776.0
2016-04-26 10:10:00,100.8,100.81,100.69,100.76,17644.0,92.7791,92.7883,92.6778,92.7422,17644.0
2016-04-26 10:20:00,100.74,100.76,100.48,100.48,7274.0,92.7238,92.7422,92.4845,92.4845,7274.0
2016-04-26 10:30:00,100.46,100.53,100.42,100.42,8880.0,92.4661,92.5305,92.4293,92.4293,8880.0
2016-04-26 10:40:00,100.4,100.51,100.4,100.4,13859.0,92.4109,92.5121,92.4109,92.4109,13859.0
2016-04-26 10:50:00,100.41,100.41,100.3,100.33,24863.0,92.4201,92.4201,92.3188,92.3465,24863.0
2016-04-26 11:00:00,100.33,100.41,100.28,100.4,31511.0,92.3465,92.4201,92.3004,92.4109,31511.0
2016-04-26 11:10:00,100.39,100.45,100.37,100.39,12105.0,92.4017,92.4569,92.3833,92.4017,12105.0
2016-04-26 11:20:00,100.4,100.49,100.4,100.45,16271.0,92.4109,92.4937,92.4109,92.4569,16271.0
2016-04-26 11:30:00,100.46,100.47,100.39,100.4,6671.0,92.4661,92.4753,92.4017,92.4109,6671.0
2016-04-26 11:40:00,100.43,100.48,100.37,100.47,17846.0,92.4385,92.4845,92.3833,92.4753,17846.0
2016-04-26 11:50:00,100.48,100.54,100.48,100.49,11190.0,92.4845,92.5397,92.4845,92.4937,11190.0
2016-04-26 12:00:00,100.49,100.59,100.48,100.57,20157.0,92.4937,92.5858,92.4845,92.5674,20157.0
2016-04-26 12:10:00,100.57,100.62,100.56,100.61,22803.0,92.5674,92.6134,92.5582,92.6042,22803.0
2016-04-26 12:20:00,100.61,100.62,100.57,100.59,20909.0,92.6042,92.6134,92.5674,92.5858,20909.0
2016-04-26 12:30:00,100.59,100.62,100.5,100.5,9640.0,92.5858,92.6134,92.5029,92.5029,9640.0
2016-04-26 12:40:00,100.51,100.56,100.5,100.52,13281.0,92.5121,92.5582,92.5029,92.5213,13281.0
2016-04-26 12:50:00,100.52,100.55,100.45,100.46,30557.0,92.5213,92.549,92.4569,92.4661,30557.0
2016-04-26 13:00:00,100.46,100.48,100.38,100.41,8765.0,92.4661,92.4845,92.3925,92.4201,8765.0
2016-04-26 13:10:00,100.41,100.48,100.38,100.47,12551.0,92.4201,92.4845,92.3925,92.4753,12551.0
2016-04-26 13:20:00,100.48,100.52,100.46,100.47,21461.0,92.4845,92.5213,92.4661,92.4753,21461.0
2016-04-26 13:30:00,100.48,100.55,100.46,100.47,13077.0,92.4845,92.549,92.4661,92.4753,13077.0
2016-04-26 13:40:00,100.47,100.48,100.34,100.41,38779.0,92.4753,92.4845,92.3557,92.4201,38779.0
2016-04-26 13:50:00,100.39,100.42,100.34,100.41,16989.0,92.4017,92.4293,92.3557,92.4201,16989.0
2016-04-26 14:00:00,100.43,100.46,100.34,100.35,15144.0,92.4385,92.4661,92.3557,92.3649,15144.0
2016-04-26 14:10:00,100.35,100.51,100.34,100.48,21016.0,92.3649,92.5121,92.3557,92.4845,21016.0
2016-04-26 14:20:00,100.5,100.51,100.35,100.35,43328.0,92.5029,92.5121,92.3649,92.3649,43328.0
2016-04-26 14:30:00,100.35,100.46,100.33,100.45,22141.0,92.3649,92.4661,92.3465,92.4569,22141.0
2016-04-26 14:40:00,100.43,100.53,100.42,100.49,29198.0,92.4385,92.5305,92.4293,92.4937,29198.0
2016-04-26 14:50:00,100.48,100.48,100.37,100.38,33313.0,92.4845,92.4845,92.3833,92.3925,33313.0
2016-04-26 15:00:00,100.39,100.47,100.38,100.38,24268.0,92.4017,92.4753,92.3925,92.3925,24268.0
2016-04-26 15:10:00,100.37,100.4,100.33,100.33,23634.0,92.3833,92.4109,92.3465,92.3465,23634.0
2016-04-26 15:20:00,100.34,100.39,100.26,100.37,40280.0,92.3557,92.4017,92.282,92.3833,40280.0
2016-04-26 15:30:00,100.37,100.52,100.37,100.46,47055.0,92.3833,92.5213,92.3833,92.4661,47055.0
2016-04-26 15:40:00,100.46,100.53,100.45,100.46,51403.0,92.4661,92.5305,92.4569,92.4661,51403.0
2016-04-26 15:50:00,100.47,100.54,100.44,100.5,198144.0,92.4753,92.5397,92.4477,92.5029,198144.0
2016-04-27 09:30:00,99.98,100.29,99.98,100.22,54995.0,92.0243,92.3096,92.0243,92.2452,54995.0
2016-04-27 09:40:00,100.23,100.27,100.11,100.12,25982.0,92.2544,92.2912,92.144,92.1532,25982.0
2016-04-27 09:50:00,100.13,100.16,100.02,100.04,20148.0,92.1624,92.19,92.0611,92.0795,20148.0
2016-04-27 10:00:00,100.05,100.13,99.92,99.98,18700.0,92.0887,92.1624,91.9691,92.0243,18700.0
2016-04-27 10:10:00,99.98,99.99,99.84,99.86,26567.0,92.0243,92.0335,91.8954,91.9139,26567.0
2016-04-27 10:20:00,99.87,99.89,99.79,99.81,16821.0,91.9231,91.9415,91.8494,91.8678,16821.0
2016-04-27 10:30:00,99.79,99.86,99.7,99.73,35567.0,91.8494,91.9139,91.7666,91.7942,35567.0
2016-04-27 10:40:00,99.72,99.75,99.66,99.75,27318.0,91.785,91.8126,91.7298,91.8126,27318.0
2016-04-27 10:50:00,99.77,99.84,99.75,99.79,25403.0,91.831,91.8954,91.8126,91.8494,25403.0
2016-04-27 11:00:00,99.78,99.84,99.75,99.84,22949.0,91.8402,91.8954,91.8126,91.8954,22949.0
2016-04-27 11:10:00,99.83,99.89,99.78,99.88,18846.0,91.8862,91.9415,91.8402,91.9323,18846.0
2016-04-27 11:20:00,99.88,99.97,99.86,99.97,19611.0,91.9323,92.0151,91.9139,92.0151,19611.0
2016-04-27 11:30:00,100.01,100.09,99.98,100.04,44566.0,92.0519,92.1256,92.0243,92.0795,44566.0
2016-04-27 11:40:00,100.05,100.08,100.03,100.06,32613.0,92.0887,92.1164,92.0703,92.0979,32613.0
2016-04-27 11:50:00,100.06,100.12,100.05,100.1,34701.0,92.0979,92.1532,92.0887,92.1348,34701.0
2016-04-27 12:00:00,100.1,100.11,100.05,100.06,77592.0,92.1348,92.144,92.0887,92.0979,77592.0
2016-04-27 12:10:00,100.06,100.06,99.98,99.98,20855.0,92.0979,92.0979,92.0243,92.0243,20855.0
2016-04-27 12:20:00,99.99,100.12,99.99,100.11,24751.0,92.0335,92.1532,92.0335,92.144,24751.0
2016-04-27 12:30:00,100.1,100.12,100.03,100.04,9374.0,92.1348,92.1532,92.0703,92.0795,9374.0
2016-04-27 12:40:00,100.08,100.08,100.02,100.03,11863.0,92.1164,92.1164,92.0611,92.0703,11863.0
2016-04-27 12:50:00,100.03,100.09,100.0,100.03,14345.0,92.0703,92.1256,92.0427,92.0703,14345.0
2016-04-27 13:00:00,100.02,100.04,99.93,99.94,14201.0,92.0611,92.0795,91.9783,91.9875,14201.0
2016-04-27 13:10:00,99.94,100.0,99.92,99.97,26784.0,91.9875,92.0427,91.9691,92.0151,26784.0
2016-04-27 13:20:00,99.95,99.95,99.85,99.87,23222.0,91.9967,91.9967,91.9047,91.9231,23222.0
2016-04-27 13:30:00,99.85,99.94,99.84,99.91,14470.0,91.9047,91.9875,91.8954,91.9599,14470.0
2016-04-27 13:40:00,99.92,100.0,99.92,99.97,13928.0,91.9691,92.0427,91.9691,92.0151,13928.0
2016-04-27 13:50:00,99.98,99.99,99.86,99.86,26670.0,92.0243,92.0335,91.9139,91.9139,26670.0
2016-04-27 14:00:00,99.89,100.16,99.7,100.12,49614.0,91.9415,92.19,91.7666,92.1532,49614.0
2016-04-27 14:10:00,100.19,100.2,100.06,100.18,56774.0,92.2176,92.2268,92.0979,92.2084,56774.0
2016-04-27 14:20:00,100.19,100.23,100.09,100.13,46559.0,92.2176,92.2544,92.1256,92.1624,46559.0
2016-04-27 14:30:00,100.14,100.16,99.96,99.97,54932.0,92.1716,92.19,92.0059,92.0151,54932.0
2016-04-27 14:40:00,99.98,100.1,99.96,100.06,37015.0,92.0243,92.1348,92.0059,92.0979,37015.0
2016-04-27 14:50:00,100.05,100.16,100.02,100.13,35536.0,92.0887,92.19,92.0611,92.1624,35536.0
2016-04-27 15:00:00,100.11,100.33,100.1,100.29,61623.0,92.144,92.3465,92.1348,92.3096,61623.0
2016-04-27 15:10:00,100.32,100.44,100.27,100.43,44835.0,92.3373,92.4477,92.2912,92.4385,44835.0
2016-04-27 15:20:00,100.45,100.49,100.39,100.44,29295.0,92.4569,92.4937,92.4017,92.4477,29295.0
2016-04-27 15:30:00,100.43,100.49,100.4,100.47,26565.0,92.4385,92.4937,92.4109,92.4753,26565.0
2016-04-27 15:40:00,100.49,100.52,100.41,100.45,45783.0,92.4937,92.5213,92.4201,92.4569,45783.0
2016-04-27 15:50:00,100.45,100.45,100.22,100.27,110820.0,92.4569,92.4569,92.2452,92.2912,110820.0
2016-04-28 09:30:00,99.94,100.2,99.88,100.18,62473.0,91.9875,92.2268,91.9323,92.2084,62473.0
2016-04-28 09:40:00,100.17,100.29,100.12,100.29,31629.0,92.1992,92.3096,92.1532,92.3096,31629.0
2016-04-28 09:50:00,100.27,100.36,100.21,100.33,27132.0,92.2912,92.3741,92.236,92.3465,27132.0
2016-04-28 10:00:00,100.33,100.47,100.33,100.37,16005.0,92.3465,92.4753,92.3465,92.3833,16005.0
2016-04-28 10:10:00,100.4,100.42,100.32,100.35,17898.0,92.4109,92.4293,92.3373,92.3649,17898.0
2016-04-28 10:20:00,100.33,100.4,100.32,100.39,18011.0,92.3465,92.4109,92.3373,92.4017,18011.0
2016-04-28 10:30:00,100.39,100.44,100.32,100.38,24872.0,92.4017,92.4477,92.3373,92.3925,24872.0
2016-04-28 10:40:00,100.41,100.55,100.35,100.52,33377.0,92.4201,92.549,92.3649,92.5213,33377.0
2016-04-28 10:50:00,100.53,100.55,100.45,100.53,22160.0,92.5305,92.549,92.4569,92.5305,22160.0
2016-04-28 11:00:00,100.54,100.6,100.51,100.51,17791.0,92.5397,92.595,92.5121,92.5121,17791.0
2016-04-28 11:10:00,100.5,100.57,100.48,100.56,129222.0,92.5029,92.5674,92.4845,92.5582,129222.0
2016-04-28 11:20:00,100.56,100.65,100.56,100.61,25150.0,92.5582,92.641,92.5582,92.6042,25150.0
2016-04-28 11:30:00,100.6,100.66,100.6,100.64,8588.0,92.595,92.6502,92.595,92.6318,8588.0
2016-04-28 11:40:00,100.65,100.65,100.56,100.56,15643.0,92.641,92.641,92.5582,92.5582,15643.0
2016-04-28 11:50:00,100.56,100.59,100.53,100.55,23676.0,92.5582,92.5858,92.5305,92.549,23676.0
2016-04-28 12:00:00,100.57,100.61,100.55,100.59,11244.0,92.5674,92.6042,92.549,92.5858,11244.0
2016-04-28 12:10:00,100.59,100.6,100.45,100.45,12889.0,92.5858,92.595,92.4569,92.4569,12889.0
2016-04-28 12:20:00,100.44,100.47,100.41,100.42,18422.0,92.4477,92.4753,92.4201,92.4293,18422.0
2016-04-28 12:30:00,100.42,100.44,100.39,100.44,27289.0,92.4293,92.4477,92.4017,92.4477,27289.0
2016-04-28 12:40:00,100.43,100.46,100.43,100.44,19109.0,92.4385,92.4661,92.4385,92.4477,19109.0
2016-04-28 12:50:00,100.43,100.52,100.42,100.48,24920.0,92.4385,92.5213,92.4293,92.4845,24920.0
2016-04-28 13:00:00,100.48,100.48,100.28,100.32,28455.0,92.4845,92.4845,92.3004,92.3373,28455.0
2016-04-28 13:10:00,100.31,100.31,100.22,100.26,24246.0,92.3281,92.3281,92.2452,92.282,24246.0
2016-04-28 13:20:00,100.26,100.33,100.21,100.31,120850.0,92.282,92.3465,92.236,92.3281,120850.0
2016-04-28 13:30:00,100.33,100.36,100.3,100.34,14042.0,92.3465,92.3741,92.3188,92.3557,14042.0
2016-04-28 13:40:00,100.34,100.34,100.26,100.32,40673.0,92.3557,92.3557,92.282,92.3373,40673.0
2016-04-28 13:50:00,100.33,100.38,100.27,100.28,39202.0,92.3465,92.3925,92.2912,92.3004,39202.0
2016-04-28 14:00:00,100.28,100.33,100.2,100.25,29343.0,92.3004,92.3465,92.2268,92.2728,29343.0
2016-04-28 14:10:00,100.25,100.26,100.2,100.23,74745.0,92.2728,92.282,92.2268,92.2544,74745.0
2016-04-28 14:20:00,100.21,100.26,100.14,100.25,28346.0,92.236,92.282,92.1716,92.2728,28346.0
2016-04-28 14:30:00,100.25,100.26,100.13,100.14,24166.0,92.2728,92.282,92.1624,92.1716,24166.0
2016-04-28 14:40:00,100.12,100.18,100.0,100.04,22226.0,92.1532,92.2084,92.0427,92.0795,22226.0
2016-04-28 14:50:00,100.03,100.03,99.92,99.99,26737.0,92.0703,92.0703,91.9691,92.0335,26737.0
2016-04-28 15:00:00,99.98,99.99,99.82,99.82,24016.0,92.0243,92.0335,91.877,91.877,24016.0
2016-04-28 15:10:00,99.81,99.81,99.53,99.56,33501.0,91.8678,91.8678,91.6101,91.6377,33501.0
2016-04-28 15:20:00,99.56,99.63,99.24,99.24,46246.0,91.6377,91.7022,91.3432,91.3432,46246.0
2016-04-28 15:30:00,99.27,99.47,99.27,99.37,49277.0,91.3708,91.5549,91.3708,91.4628,49277.0
2016-04-28 15:40:00,99.39,99.51,99.34,99.34,45463.0,91.4813,91.5917,91.4352,91.4352,45463.0
2016-04-28 15:50:00,99.32,99.41,99.16,99.37,65009.0,91.4168,91.4997,91.2696,91.4628,65009.0
2016-04-29 09:30:00,99.05,99.25,99.05,99.22,35016.0,91.1683,91.3524,91.1683,91.3248,35016.0
2016-04-29 09:40:00,99.23,99.27,98.92,98.92,34523.0,91.334,91.3708,91.0487,91.0487,34523.0
2016-04-29 09:50:00,98.86,98.89,98.77,98.77,18434.0,90.9934,91.021,90.9106,90.9106,18434.0
2016-04-29 10:00:00,98.75,98.78,98.64,98.77,26013.0,90.8922,90.9198,90.7909,90.9106,26013.0
2016-04-29 10:10:00,98.76,98.87,98.74,98.81,20098.0,90.9014,91.0026,90.883,90.9474,20098.0
2016-04-29 10:20:00,98.79,98.87,98.69,98.83,27083.0,90.929,91.0026,90.837,90.9658,27083.0
2016-04-29 10:30:00,98.82,99.03,98.78,98.98,28997.0,90.9566,91.1499,90.9198,91.1039,28997.0
2016-04-29 10:40:00,98.99,98.99,98.75,98.75,22229.0,91.1131,91.1131,90.8922,90.8922,22229.0
2016-04-29 10:50:00,98.75,98.76,98.58,98.65,36566.0,90.8922,90.9014,90.7357,90.8001,36566.0
2016-04-29 11:00:00,98.67,98.7,98.5,98.66,25749.0,90.8186,90.8462,90.6621,90.8093,25749.0
2016-04-29 11:10:00,98.66,98.76,98.56,98.56,18724.0,90.8093,90.9014,90.7173,90.7173,18724.0
2016-04-29 11:20:00,98.56,98.57,98.46,98.47,30675.0,90.7173,90.7265,90.6253,90.6345,30675.0
2016-04-29 11:30:00,98.47,98.49,98.33,98.39,28586.0,90.6345,90.6529,90.5056,90.5608,28586.0
2016-04-29 11:40:00,98.39,98.41,98.23,98.41,26759.0,90.5608,90.5792,90.4136,90.5792,26759.0
2016-04-29 11:50:00,98.39,98.51,98.39,98.5,26817.0,90.5608,90.6713,90.5608,90.6621,26817.0
2016-04-29 12:00:00,98.47,98.51,98.38,98.43,15941.0,90.6345,90.6713,90.5516,90.5976,15941.0
2016-04-29 12:10:00,98.41,98.54,98.31,98.53,40965.0,90.5792,90.6989,90.4872,90.6897,40965.0
2016-04-29 12:20:00,98.53,98.58,98.49,98.57,15983.0,90.6897,90.7357,90.6529,90.7265,15983.0
2016-04-29 12:30:00,98.55,98.68,98.5,98.68,24680.0,90.7081,90.8278,90.6621,90.8278,24680.0
2016-04-29 12:40:00,98.67,98.7,98.58,98.7,11128.0,90.8186,90.8462,90.7357,90.8462,11128.0
2016-04-29 12:50:00,98.69,98.72,98.53,98.57,41389.0,90.837,90.8646,90.6897,90.7265,41389.0
2016-04-29 13:00:00,98.55,98.74,98.55,98.71,28675.0,90.7081,90.883,90.7081,90.8554,28675.0
2016-04-29 13:10:00,98.7,98.83,98.66,98.83,19448.0,90.8462,90.9658,90.8093,90.9658,19448.0
2016-04-29 13:20:00,98.83,98.84,98.75,98.79,26315.0,90.9658,90.975,90.8922,90.929,26315.0
2016-04-29 13:30:00,98.77,98.78,98.63,98.67,35416.0,90.9106,90.9198,90.7817,90.8186,35416.0
2016-04-29 13:40:00,98.65,98.65,98.5,98.53,17891.0,90.8001,90.8001,90.6621,90.6897,17891.0
2016-04-29 13:50:00,98.54,98.56,98.43,98.45,33318.0,90.6989,90.7173,90.5976,90.6161,33318.0
2016-04-29 14:00:00,98.44,98.55,98.41,98.43,22107.0,90.6069,90.7081,90.5792,90.5976,22107.0
2016-04-29 14:10:00,98.4,98.44,98.32,98.44,50131.0,90.57,90.6069,90.4964,90.6069,50131.0
2016-04-29 14:20:00,98.43,98.55,98.38,98.5,42755.0,90.5976,90.7081,90.5516,90.6621,42755.0
2016-04-29 14:30:00,98.48,98.5,98.36,98.39,14802.0,90.6437,90.6621,90.5332,90.5608,14802.0
2016-04-29 14:40:00,98.35,98.55,98.35,98.54,21819.0,90.524,90.7081,90.524,90.6989,21819.0
2016-04-29 14:50:00,98.52,98.53,98.38,98.42,27987.0,90.6805,90.6897,90.5516,90.5884,27987.0
2016-04-29 15:00:00,98.42,98.61,98.41,98.56,29361.0,90.5884,90.7633,90.5792,90.7173,29361.0
2016-04-29 15:10:00,98.57,98.69,98.53,98.67,30910.0,90.7265,90.837,90.6897,90.8186,30910.0
2016-04-29 15:20:00,98.67,98.75,98.57,98.57,36422.0,90.8186,90.8922,90.7265,90.7265,36422.0
2016-04-29 15:30:00,98.61,98.87,98.59,98.78,42715.0,90.7633,91.0026,90.7449,90.9198,42715.0
2016-04-29 15:40:00,98.79,99.08,98.79,98.9,91848.0,90.929,91.1959,90.929,91.0302,91848.0
2016-04-29 15:50:00,98.91,98.97,98.83,98.89,131798.0,91.0395,91.0947,90.9658,91.021,131798.0
2016-05-02 09:30:00,99.11,99.36,99.03,99.22,40923.0,91.2235,91.4536,91.1499,91.3248,40923.0
2016-05-02 09:40:00,99.23,99.31,99.03,99.06,5616.0,91.334,91.4076,91.1499,91.1775,5616.0
2016-05-02 09:50:00,99.02,99.17,98.98,99.07,12540.0,91.1407,91.2788,91.1039,91.1867,12540.0
2016-05-02 10:00:00,99.03,99.2,98.99,99.18,43549.0,91.1499,91.3064,91.1131,91.288,43549.0
2016-05-02 10:10:00,99.18,99.39,99.17,99.34,16467.0,91.288,91.4813,91.2788,91.4352,16467.0
2016-05-02 10:20:00,99.34,99.38,99.25,99.29,25369.0,91.4352,91.4721,91.3524,91.3892,25369.0
2016-05-02 10:30:00,99.28,99.33,99.13,99.13,15232.0,91.38,91.426,91.2419,91.2419,15232.0
2016-05-02 10:40:00,99.12,99.28,99.12,99.28,45966.0,91.2327,91.38,91.2327,91.38,45966.0
2016-05-02 10:50:00,99.28,99.28,99.02,99.04,29621.0,91.38,91.38,91.1407,91.1591,29621.0
2016-05-02 11:00:00,99.04,99.15,99.04,99.13,17015.0,91.1591,91.2604,91.1591,91.2419,17015.0
2016-05-02 11:10:00,99.15,99.28,99.12,99.18,10514.0,91.2604,91.38,91.2327,91.288,10514.0
2016-05-02 11:20:00,99.18,99.23,99.08,99.21,17010.0,91.288,91.334,91.1959,91.3156,17010.0
2016-05-02 11:30:00,99.21,99.3,99.16,99.29,14577.0,91.3156,91.3984,91.2696,91.3892,14577.0
2016-05-02 11:40:00,99.3,99.3,99.13,99.19,31388.0,91.3984,91.3984,91.2419,91.2972,31388.0
2016-05-02 11:50:00,99.19,99.29,99.12,99.16,20650.0,91.2972,91.3892,91.2327,91.2696,20650.0
2016-05-02 12:00:00,99.13,99.19,99.09,99.19,10796.0,91.2419,91.2972,91.2051,91.2972,10796.0
2016-05-02 12:10:00,99.16,99.21,99.13,99.17,10821.0,91.2696,91.3156,91.2419,91.2788,10821.0
2016-05-02 12:20:00,99.18,99.23,99.15,99.18,18091.0,91.288,91.334,91.2604,91.288,18091.0
2016-05-02 12:30:00,99.18,99.29,99.17,99.25,26441.0,91.288,91.3892,91.2788,91.3524,26441.0
2016-05-02 12:40:00,99.25,99.32,99.2,99.31,70126.0,91.3524,91.4168,91.3064,91.4076,70126.0
2016-05-02 12:50:00,99.3,99.36,99.26,99.32,18378.0,91.3984,91.4536,91.3616,91.4168,18378.0
2016-05-02 13:00:00,99.32,99.34,99.3,99.3,12660.0,91.4168,91.4352,91.3984,91.3984,12660.0
2016-05-02 13:10:00,99.32,99.46,99.31,99.42,17189.0,91.4168,91.5457,91.4076,91.5089,17189.0
2016-05-02 13:20:00,99.43,99.47,99.4,99.46,50331.0,91.5181,91.5549,91.4905,91.5457,50331.0
2016-05-02 13:30:00,99.46,99.49,99.44,99.44,52792.0,91.5457,91.5733,91.5273,91.5273,52792.0
2016-05-02 13:40:00,99.44,99.53,99.44,99.51,44152.0,91.5273,91.6101,91.5273,91.5917,44152.0
2016-05-02 13:50:00,99.51,99.53,99.46,99.46,13934.0,91.5917,91.6101,91.5457,91.5457,13934.0
2016-05-02 14:00:00,99.47,99.57,99.45,99.52,26438.0,91.5549,91.6469,91.5365,91.6009,26438.0
2016-05-02 14:10:00,99.53,99.6,99.52,99.56,43431.0,91.6101,91.6745,91.6009,91.6377,43431.0
2016-05-02 14:20:00,99.56,99.6,99.55,99.59,16974.0,91.6377,91.6745,91.6285,91.6653,16974.0
2016-05-02 14:30:00,99.58,99.62,99.52,99.53,31994.0,91.6561,91.693,91.6009,91.6101,31994.0
2016-05-02 14:40:00,99.53,99.61,99.52,99.6,18581.0,91.6101,91.6838,91.6009,91.6745,18581.0
2016-05-02 14:50:00,99.6,99.65,99.56,99.63,20396.0,91.6745,91.7206,91.6377,91.7022,20396.0
2016-05-02 15:00:00,99.63,99.71,99.63,99.69,20916.0,91.7022,91.7758,91.7022,91.7574,20916.0
2016-05-02 15:10:00,99.71,99.73,99.69,99.71,39558.0,91.7758,91.7942,91.7574,91.7758,39558.0
2016-05-02 15:20:00,99.7,99.74,99.67,99.73,26090.0,91.7666,91.8034,91.739,91.7942,26090.0
2016-05-02 15:30:00,99.72,99.79,99.67,99.77,29916.0,91.785,91.8494,91.739,91.831,29916.0
2016-05-02 15:40:00,99.78,99.85,99.76,99.77,64132.0,91.8402,91.9047,91.8218,91.831,64132.0
2016-05-02 15:50:00,99.77,99.77,99.69,99.75,167734.0,91.831,91.831,91.7574,91.8126,167734.0
2016-05-03 09:30:00,99.1,99.24,99.1,99.2,52057.0,91.2143,91.3432,91.2143,91.3064,52057.0
2016-05-03 09:40:00,99.2,99.28,98.98,98.98,23535.0,91.3064,91.38,91.1039,91.1039,23535.0
2016-05-03 09:50:00,98.95,99.0,98.87,99.0,22690.0,91.0763,91.1223,91.0026,91.1223,22690.0
2016-05-03 10:00:00,99.0,99.0,98.79,98.83,19487.0,91.1223,91.1223,90.929,90.9658,19487.0
2016-05-03 10:10:00,98.82,98.88,98.73,98.87,13529.0,90.9566,91.0118,90.8738,91.0026,13529.0
2016-05-03 10:20:00,98.89,99.02,98.85,98.96,17016.0,91.021,91.1407,90.9842,91.0855,17016.0
2016-05-03 10:30:00,98.98,98.98,98.8,98.86,23839.0,91.1039,91.1039,90.9382,90.9934,23839.0
2016-05-03 10:40:00,98.83,98.92,98.79,98.86,1366897.0,90.9658,91.0487,90.929,90.9934,1366897.0
2016-05-03 10:50:00,98.85,98.93,98.73,98.79,530337.0,90.9842,91.0579,90.8738,90.929,530337.0
2016-05-03 11:00:00,98.81,98.88,98.74,98.85,59703.0,90.9474,91.0118,90.883,90.9842,59703.0
2016-05-03 11:10:00,98.83,98.88,98.78,98.78,19175.0,90.9658,91.0118,90.9198,90.9198,19175.0
2016-05-03 11:20:00,98.78,98.81,98.71,98.73,51241.0,90.9198,90.9474,90.8554,90.8738,51241.0
2016-05-03 11:30:00,98.73,98.77,98.62,98.77,45425.0,90.8738,90.9106,90.7725,90.9106,45425.0
2016-05-03 11:40:00,98.78,98.93,98.75,98.9,32358.0,90.9198,91.0579,90.8922,91.0302,32358.0
2016-05-03 11:50:00,98.9,98.92,98.83,98.85,12565.0,91.0302,91.0487,90.9658,90.9842,12565.0
2016-05-03 12:00:00,98.88,98.9,98.8,98.86,68987.0,91.0118,91.0302,90.9382,90.9934,68987.0
2016-05-03 12:10:00,98.83,98.83,98.76,98.81,16425.0,90.9658,90.9658,90.9014,90.9474,16425.0
2016-05-03 12:20:00,98.84,98.9,98.78,98.86,14486.0,90.975,91.0302,90.9198,90.9934,14486.0
2016-05-03 12:30:00,98.88,98.98,98.88,98.98,27201.0,91.0118,91.1039,91.0118,91.1039,27201.0
2016-05-03 12:40:00,98.99,99.04,98.95,99.0,10226.0,91.1131,91.1591,91.0763,91.1223,10226.0
2016-05-03 12:50:00,98.99,99.1,98.99,99.09,15750.0,91.1131,91.2143,91.1131,91.2051,15750.0
2016-05-03 13:00:00,99.07,99.17,99.04,99.17,45031.0,91.1867,91.2788,91.1591,91.2788,45031.0
2016-05-03 13:10:00,99.19,99.21,99.14,99.2,20147.0,91.2972,91.3156,91.2512,91.3064,20147.0
2016-05-03 13:20:00,99.2,99.27,99.17,99.25,50653.0,91.3064,91.3708,91.2788,91.3524,50653.0
2016-05-03 13:30:00,99.26,99.36,99.22,99.35,78531.0,91.3616,91.4536,91.3248,91.4444,78531.0
2016-05-03 13:40:00,99.35,99.41,99.33,99.4,23976.0,91.4444,91.4997,91.426,91.4905,23976.0
2016-05-03 13:50:00,99.4,99.45,99.29,99.29,16330.0,91.4905,91.5365,91.3892,91.3892,16330.0
2016-05-03 14:00:00,99.29,99.33,99.23,99.29,16617.0,91.3892,91.426,91.334,91.3892,16617.0
2016-05-03 14:10:00,99.28,99.31,99.07,99.09,44572.0,91.38,91.4076,91.1867,91.2051,44572.0
2016-05-03 14:20:00,99.08,99.17,99.05,99.17,25095.0,91.1959,91.2788,91.1683,91.2788,25095.0
2016-05-03 14:30:00,99.17,99.25,99.13,99.22,31257.0,91.2788,91.3524,91.2419,91.3248,31257.0
2016-05-03 14:40:00,99.21,99.23,99.06,99.07,20577.0,91.3156,91.334,91.1775,91.1867,20577.0
2016-05-03 14:50:00,99.08,99.18,99.06,99.15,51368.0,91.1959,91.288,91.1775,91.2604,51368.0
2016-05-03 15:00:00,99.16,99.19,99.11,99.18,58493.0,91.2696,91.2972,91.2235,91.288,58493.0
2016-05-03 15:10:00,99.17,99.19,98.99,99.06,64793.0,91.2788,91.2972,91.1131,91.1775,64793.0
2016-05-03 15:20:00,99.06,99.1,98.95,99.05,48106.0,91.1775,91.2143,91.0763,91.1683,48106.0
2016-05-03 15:30:00,99.04,99.08,98.88,98.92,214769.0,91.1591,91.1959,91.0118,91.0487,214769.0
2016-05-03 15:40:00,98.93,99.08,98.86,99.06,43558.0,91.0579,91.1959,90.9934,91.1775,43558.0
2016-05-03 15:50:00,99.04,99.09,98.95,99.0,126643.0,91.1591,91.2051,91.0763,91.1223,126643.0
2016-05-04 09:30:00,98.33,98.59,98.33,98.41,100984.0,90.5056,90.7449,90.5056,90.5792,100984.0
2016-05-04 09:40:00,98.38,98.44,98.31,98.43,132476.0,90.5516,90.6069,90.4872,90.5976,132476.0
2016-05-04 09:50:00,98.43,98.62,98.43,98.62,115204.0,90.5976,90.7725,90.5976,90.7725,115204.0
2016-05-04 10:00:00,98.64,98.74,98.59,98.61,49843.0,90.7909,90.883,90.7449,90.7633,49843.0
2016-05-04 10:10:00,98.63,98.85,98.63,98.75,104468.0,90.7817,90.9842,90.7817,90.8922,104468.0
2016-05-04 10:20:00,98.77,98.78,98.65,98.67,32822.0,90.9106,90.9198,90.8001,90.8186,32822.0
2016-05-04 10:30:00,98.65,98.74,98.57,98.66,40835.0,90.8001,90.883,90.7265,90.8093,40835.0
2016-05-04 10:40:00,98.65,98.66,98.5,98.54,39308.0,90.8001,90.8093,90.6621,90.6989,39308.0
2016-05-04 10:50:00,98.52,98.57,98.46,98.54,63206.0,90.6805,90.7265,90.6253,90.6989,63206.0
2016-05-04 11:00:00,98.55,98.65,98.5,98.56,32805.0,90.7081,90.8001,90.6621,90.7173,32805.0
2016-05-04 11:10:00,98.57,98.57,98.41,98.48,19724.0,90.7265,90.7265,90.5792,90.6437,19724.0
2016-05-04 11:20:00,98.46,98.46,98.33,98.38,66836.0,90.6253,90.6253,90.5056,90.5516,66836.0
2016-05-04 11:30:00,98.37,98.5,98.32,98.48,18567.0,90.5424,90.6621,90.4964,90.6437,18567.0
2016-05-04 11:40:00,98.49,98.54,98.42,98.52,25397.0,90.6529,90.6989,90.5884,90.6805,25397.0
2016-05-04 11:50:00,98.53,98.54,98.49,98.51,17898.0,90.6897,90.6989,90.6529,90.6713,17898.0
2016-05-04 12:00:00,98.51,98.6,98.48,98.54,28520.0,90.6713,90.7541,90.6437,90.6989,28520.0
2016-05-04 12:10:00,98.54,98.67,98.54,98.62,12065.0,90.6989,90.8186,90.6989,90.7725,12065.0
2016-05-04 12:20:00,98.6,98.65,98.56,98.57,16791.0,90.7541,90.8001,90.7173,90.7265,16791.0
2016-05-04 12:30:00,98.54,98.6,98.49,98.51,21997.0,90.6989,90.7541,90.6529,90.6713,21997.0
2016-05-04 12:40:00,98.5,98.51,98.43,98.45,19859.0,90.6621,90.6713,90.5976,90.6161,19859.0
2016-05-04 12:50:00,98.44,98.44,98.36,98.36,33549.0,90.6069,90.6069,90.5332,90.5332,33549.0
2016-05-04 13:00:00,98.36,98.42,98.34,98.37,32255.0,90.5332,90.5884,90.5148,90.5424,32255.0
2016-05-04 13:10:00,98.34,98.46,98.32,98.46,14188.0,90.5148,90.6253,90.4964,90.6253,14188.0
2016-05-04 13:20:00,98.47,98.54,98.43,98.54,16815.0,90.6345,90.6989,90.5976,90.6989,16815.0
2016-05-04 13:30:00,98.54,98.55,98.44,98.47,28900.0,90.6989,90.7081,90.6069,90.6345,28900.0
2016-05-04 13:40:00,98.46,98.49,98.39,98.45,27544.0,90.6253,90.6529,90.5608,90.6161,27544.0
2016-05-04 13:50:00,98.48,98.53,98.38,98.39,37838.0,90.6437,90.6897,90.5516,90.5608,37838.0
2016-05-04 14:00:00,98.36,98.36,98.24,98.3,46054.0,90.5332,90.5332,90.4228,90.478,46054.0
2016-05-04 14:10:00,98.3,98.37,98.25,98.37,32584.0,90.478,90.5424,90.432,90.5424,32584.0
2016-05-04 14:20:00,98.38,98.52,98.34,98.51,38740.0,90.5516,90.6805,90.5148,90.6713,38740.0
2016-05-04 14:30:00,98.5,98.55,98.49,98.53,21255.0,90.6621,90.7081,90.6529,90.6897,21255.0
2016-05-04 14:40:00,98.55,98.56,98.44,98.49,22451.0,90.7081,90.7173,90.6069,90.6529,22451.0
2016-05-04 14:50:00,98.49,98.53,98.41,98.45,74252.0,90.6529,90.6897,90.5792,90.6161,74252.0
2016-05-04 15:00:00,98.44,98.49,98.38,98.43,45396.0,90.6069,90.6529,90.5516,90.5976,45396.0
2016-05-04 15:10:00,98.44,98.52,98.38,98.51,42286.0,90.6069,90.6805,90.5516,90.6713,42286.0
2016-05-04 15:20:00,98.5,98.57,98.48,98.49,13595.0,90.6621,90.7265,90.6437,90.6529,13595.0
2016-05-04 15:30:00,98.5,98.58,98.49,98.54,24284.0,90.6621,90.7357,90.6529,90.6989,24284.0
2016-05-04 15:40:00,98.55,98.68,98.55,98.64,46521.0,90.7081,90.8278,90.7081,90.7909,46521.0
2016-05-04 15:50:00,98.63,98.63,98.46,98.5,63476.0,90.7817,90.7817,90.6253,90.6621,63476.0
2016-05-05 09:30:00,98.65,98.78,98.62,98.77,84327.0,90.8001,90.9198,90.7725,90.9106,84327.0
2016-05-05 09:40:00,98.77,98.77,98.55,98.62,90607.0,90.9106,90.9106,90.7081,90.7725,90607.0
2016-05-05 09:50:00,98.63,98.69,98.49,98.57,21581.0,90.7817,90.837,90.6529,90.7265,21581.0
2016-05-05 10:00:00,98.56,98.79,98.52,98.72,35475.0,90.7173,90.929,90.6805,90.8646,35475.0
2016-05-05 10:10:00,98.72,98.85,98.71,98.75,26938.0,90.8646,90.9842,90.8554,90.8922,26938.0
2016-05-05 10:20:00,98.74,98.75,98.5,98.52,21980.0,90.883,90.8922,90.6621,90.6805,21980.0
2016-05-05 10:30:00,98.55,98.62,98.53,98.56,29361.0,90.7081,90.7725,90.6897,90.7173,29361.0
2016-05-05 10:40:00,98.52,98.62,98.47,98.62,11216.0,90.6805,90.7725,90.6345,90.7725,11216.0
2016-05-05 10:50:00,98.63,98.69,98.6,98.66,50559.0,90.7817,90.837,90.7541,90.8093,50559.0
2016-05-05 11:00:00,98.67,98.69,98.57,98.58,32680.0,90.8186,90.837,90.7265,90.7357,32680.0
2016-05-05 11:10:00,98.6,98.69,98.56,98.68,14004.0,90.7541,90.837,90.7173,90.8278,14004.0
2016-05-05 11:20:00,98.66,98.68,98.44,98.49,50166.0,90.8093,90.8278,90.6069,90.6529,50166.0
2016-05-05 11:30:00,98.5,98.71,98.5,98.71,10436.0,90.6621,90.8554,90.6621,90.8554,10436.0
2016-05-05 11:40:00,98.72,98.81,98.71,98.78,32437.0,90.8646,90.9474,90.8554,90.9198,32437.0
2016-05-05 11:50:00,98.79,98.8,98.73,98.78,15370.0,90.929,90.9382,90.8738,90.9198,15370.0
2016-05-05 12:00:00,98.76,98.83,98.72,98.73,13655.0,90.9014,90.9658,90.8646,90.8738,13655.0
2016-05-05 12:10:00,98.72,98.81,98.72,98.76,18392.0,90.8646,90.9474,90.8646,90.9014,18392.0
2016-05-05 12:20:00,98.76,98.76,98.69,98.72,13227.0,90.9014,90.9014,90.837,90.8646,13227.0
2016-05-05 12:30:00,98.73,98.73,98.67,98.7,17933.0,90.8738,90.8738,90.8186,90.8462,17933.0
2016-05-05 12:40:00,98.69,98.73,98.64,98.7,96547.0,90.837,90.8738,90.7909,90.8462,96547.0
2016-05-05 12:50:00,98.72,98.76,98.68,98.68,380612.0,90.8646,90.9014,90.8278,90.8278,380612.0
2016-05-05 13:00:00,98.67,98.7,98.57,98.57,17232.0,90.8186,90.8462,90.7265,90.7265,17232.0
2016-05-05 13:10:00,98.57,98.57,98.4,98.46,23059.0,90.7265,90.7265,90.57,90.6253,23059.0
2016-05-05 13:20:00,98.47,98.47,98.31,98.33,17839.0,90.6345,90.6345,90.4872,90.5056,17839.0
2016-05-05 13:30:00,98.32,98.38,98.26,98.3,30684.0,90.4964,90.5516,90.4412,90.478,30684.0
2016-05-05 13:40:00,98.32,98.38,98.32,98.34,17330.0,90.4964,90.5516,90.4964,90.5148,17330.0
2016-05-05 13:50:00,98.33,98.38,98.29,98.36,21151.0,90.5056,90.5516,90.4688,90.5332,21151.0
2016-05-05 14:00:00,98.34,98.45,98.29,98.45,28324.0,90.5148,90.6161,90.4688,90.6161,28324.0
2016-05-05 14:10:00,98.47,98.48,98.37,98.37,65087.0,90.6345,90.6437,90.5424,90.5424,65087.0
2016-05-05 14:20:00,98.39,98.5,98.38,98.44,24563.0,90.5608,90.6621,90.5516,90.6069,24563.0
2016-05-05 14:30:00,98.45,98.47,98.4,98.43,10917.0,90.6161,90.6345,90.57,90.5976,10917.0
2016-05-05 14:40:00,98.42,98.57,98.42,98.54,21039.0,90.5884,90.7265,90.5884,90.6989,21039.0
2016-05-05 14:50:00,98.51,98.54,98.41,98.42,47136.0,90.6713,90.6989,90.5792,90.5884,47136.0
2016-05-05 15:00:00,98.39,98.41,98.3,98.33,38819.0,90.5608,90.5792,90.478,90.5056,38819.0
2016-05-05 15:10:00,98.35,98.43,98.32,98.41,24237.0,90.524,90.5976,90.4964,90.5792,24237.0
2016-05-05 15:20:00,98.4,98.52,98.39,98.47,65277.0,90.57,90.6805,90.5608,90.6345,65277.0
2016-05-05 15:30:00,98.48,98.48,98.37,98.42,48551.0,90.6437,90.6437,90.5424,90.5884,48551.0
2016-05-05 15:40:00,98.42,98.5,98.4,98.4,50406.0,90.5884,90.6621,90.57,90.57,50406.0
2016-05-05 15:50:00,98.4,98.47,98.35,98.47,188594.0,90.57,90.6345,90.524,90.6345,188594.0
2016-05-06 09:30:00,98.16,98.49,98.12,98.42,27971.0,90.3491,90.6529,90.3123,90.5884,27971.0
2016-05-06 09:40:00,98.44,98.62,98.39,98.39,23167.0,90.6069,90.7725,90.5608,90.5608,23167.0
2016-05-06 09:50:00,98.4,98.47,98.28,98.28,25204.0,90.57,90.6345,90.4596,90.4596,25204.0
2016-05-06 10:00:00,98.33,98.48,98.28,98.43,25208.0,90.5056,90.6437,90.4596,90.5976,25208.0
2016-05-06 10:10:00,98.42,98.44,98.25,98.26,22788.0,90.5884,90.6069,90.432,90.4412,22788.0
2016-05-06 10:20:00,98.24,98.24,98.09,98.19,31260.0,90.4228,90.4228,90.2847,90.3767,31260.0
2016-05-06 10:30:00,98.17,98.24,98.0,98.02,26467.0,90.3583,90.4228,90.2019,90.2203,26467.0
2016-05-06 10:40:00,98.03,98.06,97.93,97.98,31493.0,90.2295,90.2571,90.1374,90.1835,31493.0
2016-05-06 10:50:00,97.98,98.03,97.93,98.01,25273.0,90.1835,90.2295,90.1374,90.2111,25273.0
2016-05-06 11:00:00,98.02,98.12,98.01,98.06,24670.0,90.2203,90.3123,90.2111,90.2571,24670.0
2016-05-06 11:10:00,98.07,98.25,98.06,98.2,36392.0,90.2663,90.432,90.2571,90.3859,36392.0
2016-05-06 11:20:00,98.22,98.29,98.2,98.27,32104.0,90.4044,90.4688,90.3859,90.4504,32104.0
2016-05-06 11:30:00,98.27,98.3,98.19,98.26,34447.0,90.4504,90.478,90.3767,90.4412,34447.0
2016-05-06 11:40:00,98.26,98.26,98.12,98.13,34249.0,90.4412,90.4412,90.3123,90.3215,34249.0
2016-05-06 11:50:00,98.13,98.14,98.07,98.08,11256.0,90.3215,90.3307,90.2663,90.2755,11256.0
2016-05-06 12:00:00,98.08,98.12,98.04,98.1,21609.0,90.2755,90.3123,90.2387,90.2939,21609.0
2016-05-06 12:10:00,98.1,98.15,98.06,98.09,43883.0,90.2939,90.3399,90.2571,90.2847,43883.0
2016-05-06 12:20:00,98.09,98.13,98.04,98.09,20127.0,90.2847,90.3215,90.2387,90.2847,20127.0
2016-05-06 12:30:00,98.11,98.15,98.05,98.14,17016.0,90.3031,90.3399,90.2479,90.3307,17016.0
2016-05-06 12:40:00,98.13,98.19,98.11,98.17,27442.0,90.3215,90.3767,90.3031,90.3583,27442.0
2016-05-06 12:50:00,98.15,98.26,98.13,98.26,10373.0,90.3399,90.4412,90.3215,90.4412,10373.0
2016-05-06 13:00:00,98.26,98.4,98.24,98.39,33086.0,90.4412,90.57,90.4228,90.5608,33086.0
2016-05-06 13:10:00,98.39,98.47,98.37,98.45,22079.0,90.5608,90.6345,90.5424,90.6161,22079.0
2016-05-06 13:20:00,98.46,98.48,98.4,98.42,26015.0,90.6253,90.6437,90.57,90.5884,26015.0
2016-05-06 13:30:00,98.43,98.48,98.4,98.44,21208.0,90.5976,90.6437,90.57,90.6069,21208.0
2016-05-06 13:40:00,98.43,98.46,98.37,98.45,19156.0,90.5976,90.6253,90.5424,90.6161,19156.0
2016-05-06 13:50:00,98.44,98.63,98.42,98.63,21523.0,90.6069,90.7817,90.5884,90.7817,21523.0
2016-05-06 14:00:00,98.65,98.84,98.61,98.83,38119.0,90.8001,90.975,90.7633,90.9658,38119.0
2016-05-06 14:10:00,98.83,98.84,98.73,98.83,29424.0,90.9658,90.975,90.8738,90.9658,29424.0
2016-05-06 14:20:00,98.82,98.85,98.75,98.76,33970.0,90.9566,90.9842,90.8922,90.9014,33970.0
2016-05-06 14:30:00,98.76,98.78,98.7,98.78,41757.0,90.9014,90.9198,90.8462,90.9198,41757.0
2016-05-06 14:40:00,98.78,98.85,98.76,98.79,29313.0,90.9198,90.9842,90.9014,90.929,29313.0
2016-05-06 14:50:00,98.78,98.88,98.77,98.78,11716.0,90.9198,91.0118,90.9106,90.9198,11716.0
2016-05-06 15:00:00,98.76,98.87,98.74,98.78,25310.0,90.9014,91.0026,90.883,90.9198,25310.0
2016-05-06 15:10:00,98.79,98.84,98.72,98.77,37191.0,90.929,90.975,90.8646,90.9106,37191.0
2016-05-06 15:20:00,98.76,98.83,98.75,98.8,17788.0,90.9014,90.9658,90.8922,90.9382,17788.0
2016-05-06 15:30:00,98.79,98.8,98.7,98.75,28172.0,90.929,90.9382,90.8462,90.8922,28172.0
2016-05-06 15:40:00,98.75,98.76,98.67,98.7,25910.0,90.8922,90.9014,90.8186,90.8462,25910.0
2016-05-06 15:50:00,98.71,98.86,98.7,98.86,61932.0,90.8554,90.9934,90.8462,90.9934,61932.0
2016-05-09 09:30:00,98.87,99.22,98.86,99.2,27521.0,91.0026,91.3248,90.9934,91.3064,27521.0
2016-05-09 09:40:00,99.2,99.35,99.15,99.28,4659.0,91.3064,91.4444,91.2604,91.38,4659.0
2016-05-09 09:50:00,99.26,99.42,99.26,99.42,22321.0,91.3616,91.5089,91.3616,91.5089,22321.0
2016-05-09 10:00:00,99.43,99.46,99.3,99.41,16290.0,91.5181,91.5457,91.3984,91.4997,16290.0
2016-05-09 10:10:00,99.39,99.44,99.34,99.36,16746.0,91.4813,91.5273,91.4352,91.4536,16746.0
2016-05-09 10:20:00,99.4,99.4,99.13,99.16,12035.0,91.4905,91.4905,91.2419,91.2696,12035.0
2016-05-09 10:30:00,99.13,99.19,99.06,99.13,16550.0,91.2419,91.2972,91.1775,91.2419,16550.0
2016-05-09 10:40:00,99.14,99.26,99.14,99.26,11625.0,91.2512,91.3616,91.2512,91.3616,11625.0
2016-05-09 10:50:00,99.27,99.3,99.23,99.26,13954.0,91.3708,91.3984,91.334,91.3616,13954.0
2016-05-09 11:00:00,99.25,99.36,99.23,99.27,17902.0,91.3524,91.4536,91.334,91.3708,17902.0
2016-05-09 11:10:00,99.28,99.28,99.07,99.09,7245.0,91.38,91.38,91.1867,91.2051,7245.0
2016-05-09 11:20:00,99.13,99.2,99.11,99.15,46253.0,91.2419,91.3064,91.2235,91.2604,46253.0
2016-05-09 11:30:00,99.17,99.19,99.06,99.19,21266.0,91.2788,91.2972,91.1775,91.2972,21266.0
2016-05-09 11:40:00,99.19,99.29,99.17,99.28,16527.0,91.2972,91.3892,91.2788,91.38,16527.0
2016-05-09 11:50:00,99.28,99.3,99.24,99.24,28061.0,91.38,91.3984,91.3432,91.3432,28061.0
2016-05-09 12:00:00,99.24,99.28,99.16,99.16,16644.0,91.3432,91.38,91.2696,91.2696,16644.0
2016-05-09 12:10:00,99.15,99.26,99.12,99.24,17768.0,91.2604,91.3616,91.2327,91.3432,17768.0
2016-05-09 12:20:00,99.24,99.34,99.21,99.31,13492.0,91.3432,91.4352,91.3156,91.4076,13492.0
2016-05-09 12:30:00,99.32,99.33,99.27,99.28,10164.0,91.4168,91.426,91.3708,91.38,10164.0
2016-05-09 12:40:00,99.28,99.32,99.25,99.26,15200.0,91.38,91.4168,91.3524,91.3616,15200.0
2016-05-09 12:50:00,99.25,99.29,99.2,99.28,22261.0,91.3524,91.3892,91.3064,91.38,22261.0
2016-05-09 13:00:00,99.27,99.35,99.26,99.34,9039.0,91.3708,91.4444,91.3616,91.4352,9039.0
2016-05-09 13:10:00,99.35,99.39,99.32,99.32,34169.0,91.4444,91.4813,91.4168,91.4168,34169.0
2016-05-09 13:20:00,99.33,99.36,99.31,99.34,16208.0,91.426,91.4536,91.4076,91.4352,16208.0
2016-05-09 13:30:00,99.34,99.42,99.33,99.34,330003.0,91.4352,91.5089,91.426,91.4352,330003.0
2016-05-09 13:40:00,99.34,99.42,99.33,99.36,26349.0,91.4352,91.5089,91.426,91.4536,26349.0
2016-05-09 13:50:00,99.39,99.42,99.28,99.3,20753.0,91.4813,91.5089,91.38,91.3984,20753.0
2016-05-09 14:00:00,99.29,99.33,99.21,99.26,51431.0,91.3892,91.426,91.3156,91.3616,51431.0
2016-05-09 14:10:00,99.26,99.31,99.22,99.26,28880.0,91.3616,91.4076,91.3248,91.3616,28880.0
2016-05-09 14:20:00,99.25,99.34,99.24,99.3,32250.0,91.3524,91.4352,91.3432,91.3984,32250.0
2016-05-09 14:30:00,99.3,99.34,99.29,99.33,10945.0,91.3984,91.4352,91.3892,91.426,10945.0
2016-05-09 14:40:00,99.36,99.4,99.34,99.4,11631.0,91.4536,91.4905,91.4352,91.4905,11631.0
2016-05-09 14:50:00,99.4,99.54,99.39,99.49,24499.0,91.4905,91.6193,91.4813,91.5733,24499.0
2016-05-09 15:00:00,99.51,99.51,99.4,99.42,25954.0,91.5917,91.5917,91.4905,91.5089,25954.0
2016-05-09 15:10:00,99.43,99.44,99.39,99.4,10717.0,91.5181,91.5273,91.4813,91.4905,10717.0
2016-05-09 15:20:00,99.4,99.45,99.36,99.37,14900.0,91.4905,91.5365,91.4536,91.4628,14900.0
2016-05-09 15:30:00,99.4,99.4,99.3,99.31,19558.0,91.4905,91.4905,91.3984,91.4076,19558.0
2016-05-09 15:40:00,99.3,99.37,99.28,99.3,55679.0,91.3984,91.4628,91.38,91.3984,55679.0
2016-05-09 15:50:00,99.26,99.27,99.14,99.2,83787.0,91.3616,91.3708,91.2512,91.3064,83787.0
2016-05-10 09:30:00,99.55,99.74,99.54,99.54,26733.0,91.6285,91.8034,91.6193,91.6193,26733.0
2016-05-10 09:40:00,99.54,99.83,99.54,99.83,57546.0,91.6193,91.8862,91.6193,91.8862,57546.0
2016-05-10 09:50:00,99.84,99.86,99.74,99.81,21118.0,91.8954,91.9139,91.8034,91.8678,21118.0
2016-05-10 10:00:00,99.8,99.84,99.72,99.73,32830.0,91.8586,91.8954,91.785,91.7942,32830.0
2016-05-10 10:10:00,99.71,99.84,99.71,99.81,20250.0,91.7758,91.8954,91.7758,91.8678,20250.0
2016-05-10 10:20:00,99.83,99.89,99.76,99.82,174463.0,91.8862,91.9415,91.8218,91.877,174463.0
2016-05-10 10:30:00,99.86,99.99,99.82,99.96,17227.0,91.9139,92.0335,91.877,92.0059,17227.0
2016-05-10 10:40:00,99.97,100.07,99.96,100.04,20200.0,92.0151,92.1071,92.0059,92.0795,20200.0
2016-05-10 10:50:00,100.04,100.04,99.96,99.97,66051.0,92.0795,92.0795,92.0059,92.0151,66051.0
2016-05-10 11:00:00,99.98,100.01,99.94,99.99,41184.0,92.0243,92.0519,91.9875,92.0335,41184.0
2016-05-10 11:10:00,99.98,100.0,99.93,99.95,17452.0,92.0243,92.0427,91.9783,91.9967,17452.0
2016-05-10 11:20:00,99.95,99.96,99.91,99.94,24609.0,91.9967,92.0059,91.9599,91.9875,24609.0
2016-05-10 11:30:00,99.95,100.02,99.93,99.99,9448.0,91.9967,92.0611,91.9783,92.0335,9448.0
2016-05-10 11:40:00,100.0,100.0,99.92,99.96,11388.0,92.0427,92.0427,91.9691,92.0059,11388.0
2016-05-10 11:50:00,99.97,100.07,99.97,100.06,75069.0,92.0151,92.1071,92.0151,92.0979,75069.0
2016-05-10 12:00:00,100.08,100.11,100.06,100.08,27483.0,92.1164,92.144,92.0979,92.1164,27483.0
2016-05-10 12:10:00,100.08,100.16,100.08,100.14,15674.0,92.1164,92.19,92.1164,92.1716,15674.0
2016-05-10 12:20:00,100.15,100.17,100.13,100.16,34333.0,92.1808,92.1992,92.1624,92.19,34333.0
2016-05-10 12:30:00,100.17,100.18,100.11,100.11,18293.0,92.1992,92.2084,92.144,92.144,18293.0
2016-05-10 12:40:00,100.12,100.15,100.12,100.13,32563.0,92.1532,92.1808,92.1532,92.1624,32563.0
2016-05-10 12:50:00,100.14,100.19,100.13,100.17,14720.0,92.1716,92.2176,92.1624,92.1992,14720.0
2016-05-10 13:00:00,100.17,100.2,100.14,100.15,93742.0,92.1992,92.2268,92.1716,92.1808,93742.0
2016-05-10 13:10:00,100.15,100.17,100.08,100.09,89956.0,92.1808,92.1992,92.1164,92.1256,89956.0
2016-05-10 13:20:00,100.1,100.12,100.08,100.11,19791.0,92.1348,92.1532,92.1164,92.144,19791.0
2016-05-10 13:30:00,100.11,100.14,100.1,100.1,10139.0,92.144,92.1716,92.1348,92.1348,10139.0
2016-05-10 13:40:00,100.12,100.17,100.11,100.17,20123.0,92.1532,92.1992,92.144,92.1992,20123.0
2016-05-10 13:50:00,100.17,100.22,100.16,100.2,25042.0,92.1992,92.2452,92.19,92.2268,25042.0
2016-05-10 14:00:00,100.2,100.21,100.17,100.18,24217.0,92.2268,92.236,92.1992,92.2084,24217.0
2016-05-10 14:10:00,100.18,100.2,100.16,100.17,100636.0,92.2084,92.2268,92.19,92.1992,100636.0
2016-05-10 14:20:00,100.16,100.23,100.15,100.22,15634.0,92.19,92.2544,92.1808,92.2452,15634.0
2016-05-10 14:30:00,100.21,100.22,100.18,100.2,23043.0,92.236,92.2452,92.2084,92.2268,23043.0
2016-05-10 14:40:00,100.21,100.26,100.21,100.22,14865.0,92.236,92.282,92.236,92.2452,14865.0
2016-05-10 14:50:00,100.22,100.23,100.19,100.19,47046.0,92.2452,92.2544,92.2176,92.2176,47046.0
2016-05-10 15:00:00,100.19,100.27,100.18,100.26,49619.0,92.2176,92.2912,92.2084,92.282,49619.0
2016-05-10 15:10:00,100.27,100.3,100.23,100.24,31453.0,92.2912,92.3188,92.2544,92.2636,31453.0
2016-05-10 15:20:00,100.24,100.34,100.24,100.3,46506.0,92.2636,92.3557,92.2636,92.3188,46506.0
2016-05-10 15:30:00,100.31,100.31,100.25,100.27,48746.0,92.3281,92.3281,92.2728,92.2912,48746.0
2016-05-10 15:40:00,100.27,100.39,100.26,100.37,89148.0,92.2912,92.4017,92.282,92.3833,89148.0
2016-05-10 15:50:00,100.37,100.43,100.36,100.4,96817.0,92.3833,92.4385,92.3741,92.4109,96817.0
2016-05-11 09:30:00,100.08,100.17,99.99,100.08,38893.0,92.1164,92.1992,92.0335,92.1164,38893.0
2016-05-11 09:40:00,100.09,100.1,99.98,100.03,8234.0,92.1256,92.1348,92.0243,92.0703,8234.0
2016-05-11 09:50:00,100.01,100.05,99.95,100.03,16004.0,92.0519,92.0887,91.9967,92.0703,16004.0
2016-05-11 10:00:00,100.01,100.06,99.97,100.05,16165.0,92.0519,92.0979,92.0151,92.0887,16165.0
2016-05-11 10:10:00,100.06,100.11,99.99,100.05,12411.0,92.0979,92.144,92.0335,92.0887,12411.0
2016-05-11 10:20:00,100.04,100.14,100.02,100.1,12290.0,92.0795,92.1716,92.0611,92.1348,12290.0
2016-05-11 10:30:00,100.14,100.25,100.13,100.16,60527.0,92.1716,92.2728,92.1624,92.19,60527.0
2016-05-11 10:40:00,100.16,100.16,100.05,100.07,11797.0,92.19,92.19,92.0887,92.1071,11797.0
2016-05-11 10:50:00,100.03,100.04,99.98,100.0,12430.0,92.0703,92.0795,92.0243,92.0427,12430.0
2016-05-11 11:00:00,99.98,99.98,99.74,99.79,41772.0,92.0243,92.0243,91.8034,91.8494,41772.0
2016-05-11 11:10:00,99.81,99.88,99.8,99.88,40848.0,91.8678,91.9323,91.8586,91.9323,40848.0
2016-05-11 11:20:00,99.87,99.89,99.82,99.82,46063.0,91.9231,91.9415,91.877,91.877,46063.0
2016-05-11 11:30:00,99.82,99.88,99.77,99.78,46626.0,91.877,91.9323,91.831,91.8402,46626.0
2016-05-11 11:40:00,99.77,99.82,99.75,99.77,63730.0,91.831,91.877,91.8126,91.831,63730.0
2016-05-11 11:50:00,99.77,99.81,99.73,99.74,35993.0,91.831,91.8678,91.7942,91.8034,35993.0
2016-05-11 12:00:00,99.72,99.79,99.68,99.78,26520.0,91.785,91.8494,91.7482,91.8402,26520.0
2016-05-11 12:10:00,99.8,99.82,99.76,99.8,8058.0,91.8586,91.877,91.8218,91.8586,8058.0
2016-05-11 12:20:00,99.81,99.81,99.75,99.79,6963.0,91.8678,91.8678,91.8126,91.8494,6963.0
2016-05-11 12:30:00,99.77,99.84,99.76,99.83,17846.0,91.831,91.8954,91.8218,91.8862,17846.0
2016-05-11 12:40:00,99.83,99.84,99.77,99.78,12527.0,91.8862,91.8954,91.831,91.8402,12527.0
2016-05-11 12:50:00,99.78,99.78,99.73,99.76,44111.0,91.8402,91.8402,91.7942,91.8218,44111.0
2016-05-11 13:00:00,99.76,99.76,99.7,99.75,7449.0,91.8218,91.8218,91.7666,91.8126,7449.0
2016-05-11 13:10:00,99.75,99.77,99.71,99.71,4905.0,91.8126,91.831,91.7758,91.7758,4905.0
2016-05-11 13:20:00,99.71,99.72,99.59,99.66,28370.0,91.7758,91.785,91.6653,91.7298,28370.0
2016-05-11 13:30:00,99.66,99.69,99.62,99.66,39989.0,91.7298,91.7574,91.693,91.7298,39989.0
2016-05-11 13:40:00,99.66,99.66,99.58,99.62,38961.0,91.7298,91.7298,91.6561,91.693,38961.0
2016-05-11 13:50:00,99.64,99.64,99.55,99.55,102749.0,91.7114,91.7114,91.6285,91.6285,102749.0
2016-05-11 14:00:00,99.55,99.55,99.43,99.43,27284.0,91.6285,91.6285,91.5181,91.5181,27284.0
2016-05-11 14:10:00,99.42,99.47,99.36,99.41,21487.0,91.5089,91.5549,91.4536,91.4997,21487.0
2016-05-11 14:20:00,99.41,99.48,99.37,99.48,66741.0,91.4997,91.5641,91.4628,91.5641,66741.0
2016-05-11 14:30:00,99.47,99.52,99.44,99.51,207288.0,91.5549,91.6009,91.5273,91.5917,207288.0
2016-05-11 14:40:00,99.5,99.5,99.31,99.33,149654.0,91.5825,91.5825,91.4076,91.426,149654.0
2016-05-11 14:50:00,99.33,99.35,99.28,99.31,99271.0,91.426,91.4444,91.38,91.4076,99271.0
2016-05-11 15:00:00,99.34,99.43,99.3,99.42,107530.0,91.4352,91.5181,91.3984,91.5089,107530.0
2016-05-11 15:10:00,99.42,99.45,99.36,99.36,150399.0,91.5089,91.5365,91.4536,91.4536,150399.0
2016-05-11 15:20:00,99.35,99.41,99.32,99.38,176245.0,91.4444,91.4997,91.4168,91.4721,176245.0
2016-05-11 15:30:00,99.37,99.44,99.33,99.35,256674.0,91.4628,91.5273,91.426,91.4444,256674.0
2016-05-11 15:40:00,99.35,99.35,99.27,99.32,176453.0,91.4444,91.4444,91.3708,91.4168,176453.0
2016-05-11 15:50:00,99.31,99.31,99.22,99.23,196410.0,91.4076,91.4076,91.3248,91.334,196410.0
2016-05-12 09:30:00,99.53,99.66,99.4,99.43,43301.0,91.6101,91.7298,91.4905,91.5181,43301.0
2016-05-12 09:40:00,99.42,99.49,99.36,99.46,46218.0,91.5089,91.5733,91.4536,91.5457,46218.0
2016-05-12 09:50:00,99.44,99.58,99.24,99.25,43510.0,91.5273,91.6561,91.3432,91.3524,43510.0
2016-05-12 10:00:00,99.25,99.3,99.23,99.24,36925.0,91.3524,91.3984,91.334,91.3432,36925.0
2016-05-12 10:10:00,99.25,99.4,99.19,99.2,33688.0,91.3524,91.4905,91.2972,91.3064,33688.0
2016-05-12 10:20:00,99.17,99.25,99.14,99.19,44274.0,91.2788,91.3524,91.2512,91.2972,44274.0
2016-05-12 10:30:00,99.18,99.21,99.05,99.17,113064.0,91.288,91.3156,91.1683,91.2788,113064.0
2016-05-12 10:40:00,99.17,99.17,98.94,98.96,34199.0,91.2788,91.2788,91.0671,91.0855,34199.0
2016-05-12 10:50:00,98.94,99.06,98.94,99.02,28627.0,91.0671,91.1775,91.0671,91.1407,28627.0
2016-05-12 11:00:00,99.03,99.03,98.77,98.77,44620.0,91.1499,91.1499,90.9106,90.9106,44620.0
2016-05-12 11:10:00,98.78,98.79,98.65,98.72,32657.0,90.9198,90.929,90.8001,90.8646,32657.0
2016-05-12 11:20:00,98.71,98.79,98.71,98.77,16360.0,90.8554,90.929,90.8554,90.9106,16360.0
2016-05-12 11:30:00,98.77,98.85,98.76,98.79,28226.0,90.9106,90.9842,90.9014,90.929,28226.0
2016-05-12 11:40:00,98.79,98.81,98.73,98.75,25933.0,90.929,90.9474,90.8738,90.8922,25933.0
2016-05-12 11:50:00,98.77,98.78,98.61,98.62,32330.0,90.9106,90.9198,90.7633,90.7725,32330.0
2016-05-12 12:00:00,98.62,98.67,98.54,98.67,21561.0,90.7725,90.8186,90.6989,90.8186,21561.0
2016-05-12 12:10:00,98.66,98.68,98.62,98.65,13385.0,90.8093,90.8278,90.7725,90.8001,13385.0
2016-05-12 12:20:00,98.65,98.7,98.63,98.67,15710.0,90.8001,90.8462,90.7817,90.8186,15710.0
2016-05-12 12:30:00,98.67,98.68,98.53,98.55,16191.0,90.8186,90.8278,90.6897,90.7081,16191.0
2016-05-12 12:40:00,98.56,98.75,98.53,98.75,30417.0,90.7173,90.8922,90.6897,90.8922,30417.0
2016-05-12 12:50:00,98.75,98.84,98.73,98.84,30285.0,90.8922,90.975,90.8738,90.975,30285.0
2016-05-12 13:00:00,98.84,98.87,98.78,98.81,28554.0,90.975,91.0026,90.9198,90.9474,28554.0
2016-05-12 13:10:00,98.81,98.81,98.72,98.73,20120.0,90.9474,90.9474,90.8646,90.8738,20120.0
2016-05-12 13:20:00,98.74,98.84,98.72,98.82,56260.0,90.883,90.975,90.8646,90.9566,56260.0
2016-05-12 13:30:00,98.82,98.82,98.64,98.67,16057.0,90.9566,90.9566,90.7909,90.8186,16057.0
2016-05-12 13:40:00,98.67,98.88,98.66,98.81,27149.0,90.8186,91.0118,90.8093,90.9474,27149.0
2016-05-12 13:50:00,98.82,98.96,98.8,98.96,14979.0,90.9566,91.0855,90.9382,91.0855,14979.0
2016-05-12 14:00:00,98.96,99.11,98.96,99.08,38611.0,91.0855,91.2235,91.0855,91.1959,38611.0
2016-05-12 14:10:00,99.09,99.29,99.08,99.25,49487.0,91.2051,91.3892,91.1959,91.3524,49487.0
2016-05-12 14:20:00,99.25,99.29,99.22,99.27,31442.0,91.3524,91.3892,91.3248,91.3708,31442.0
2016-05-12 14:30:00,99.23,99.29,99.18,99.25,24492.0,91.334,91.3892,91.288,91.3524,24492.0
2016-05-12 14:40:00,99.26,99.41,99.2,99.39,17621.0,91.3616,91.4997,91.3064,91.4813,17621.0
2016-05-12 14:50:00,99.41,99.46,99.35,99.36,19411.0,91.4997,91.5457,91.4444,91.4536,19411.0
2016-05-12 15:00:00,99.36,99.36,99.28,99.3,33111.0,91.4536,91.4536,91.38,91.3984,33111.0
2016-05-12 15:10:00,99.3,99.38,99.24,99.25,48382.0,91.3984,91.4721,91.3432,91.3524,48382.0
2016-05-12 15:20:00,99.25,99.29,99.22,99.26,18635.0,91.3524,91.3892,91.3248,91.3616,18635.0
2016-05-12 15:30:00,99.25,99.26,99.18,99.23,60572.0,91.3524,91.3616,91.288,91.334,60572.0
2016-05-12 15:40:00,99.22,99.25,99.16,99.2,23141.0,91.3248,91.3524,91.2696,91.3064,23141.0
2016-05-12 15:50:00,99.2,99.2,99.01,99.11,45752.0,91.3064,91.3064,91.1315,91.2235,45752.0
2016-05-13 09:30:00,98.92,99.16,98.9,99.16,40361.0,91.0487,91.2696,91.0302,91.2696,40361.0
2016-05-13 09:40:00,99.12,99.24,99.12,99.15,7421.0,91.2327,91.3432,91.2327,91.2604,7421.0
2016-05-13 09:50:00,99.16,99.16,98.93,98.96,18393.0,91.2696,91.2696,91.0579,91.0855,18393.0
2016-05-13 10:00:00,98.98,99.13,98.89,98.93,41190.0,91.1039,91.2419,91.021,91.0579,41190.0
2016-05-13 10:10:00,98.88,99.06,98.82,99.06,10382.0,91.0118,91.1775,90.9566,91.1775,10382.0
2016-05-13 10:20:00,99.03,99.08,98.94,98.97,15366.0,91.1499,91.1959,91.0671,91.0947,15366.0
2016-05-13 10:30:00,98.95,98.99,98.85,98.92,23673.0,91.0763,91.1131,90.9842,91.0487,23673.0
2016-05-13 10:40:00,98.9,98.97,98.76,98.83,23751.0,91.0302,91.0947,90.9014,90.9658,23751.0
2016-05-13 10:50:00,98.85,98.99,98.85,98.88,36216.0,90.9842,91.1131,90.9842,91.0118,36216.0
2016-05-13 11:00:00,98.89,99.11,98.89,99.11,26885.0,91.021,91.2235,91.021,91.2235,26885.0
2016-05-13 11:10:00,99.13,99.17,99.02,99.09,10432.0,91.2419,91.2788,91.1407,91.2051,10432.0
2016-05-13 11:20:00,99.1,99.29,99.09,99.24,29263.0,91.2143,91.3892,91.2051,91.3432,29263.0
2016-05-13 11:30:00,99.24,99.26,99.12,99.16,21036.0,91.3432,91.3616,91.2327,91.2696,21036.0
2016-05-13 11:40:00,99.15,99.15,99.07,99.11,18395.0,91.2604,91.2604,91.1867,91.2235,18395.0
2016-05-13 11:50:00,99.09,99.12,99.02,99.04,19698.0,91.2051,91.2327,91.1407,91.1591,19698.0
2016-05-13 12:00:00,99.04,99.06,98.98,99.01,14438.0,91.1591,91.1775,91.1039,91.1315,14438.0
2016-05-13 12:10:00,99.0,99.07,98.97,99.07,18228.0,91.1223,91.1867,91.0947,91.1867,18228.0
2016-05-13 12:20:00,99.06,99.14,99.04,99.11,12422.0,91.1775,91.2512,91.1591,91.2235,12422.0
2016-05-13 12:30:00,99.1,99.14,99.01,99.01,3352.0,91.2143,91.2512,91.1315,91.1315,3352.0
2016-05-13 12:40:00,99.03,99.03,98.88,98.96,5294.0,91.1499,91.1499,91.0118,91.0855,5294.0
2016-05-13 12:50:00,98.95,98.97,98.87,98.87,10502.0,91.0763,91.0947,91.0026,91.0026,10502.0
2016-05-13 13:00:00,98.86,98.93,98.85,98.93,3290.0,90.9934,91.0579,90.9842,91.0579,3290.0
2016-05-13 13:10:00,98.92,98.95,98.88,98.89,19270.0,91.0487,91.0763,91.0118,91.021,19270.0
2016-05-13 13:20:00,98.88,98.91,98.74,98.74,15091.0,91.0118,91.0395,90.883,90.883,15091.0
2016-05-13 13:30:00,98.76,98.81,98.72,98.72,11041.0,90.9014,90.9474,90.8646,90.8646,11041.0
2016-05-13 13:40:00,98.68,98.73,98.62,98.63,25310.0,90.8278,90.8738,90.7725,90.7817,25310.0
2016-05-13 13:50:00,98.62,98.62,98.49,98.55,25159.0,90.7725,90.7725,90.6529,90.7081,25159.0
2016-05-13 14:00:00,98.55,98.63,98.51,98.6,24386.0,90.7081,90.7817,90.6713,90.7541,24386.0
2016-05-13 14:10:00,98.59,98.61,98.51,98.52,11392.0,90.7449,90.7633,90.6713,90.6805,11392.0
2016-05-13 14:20:00,98.5,98.5,98.33,98.41,30317.0,90.6621,90.6621,90.5056,90.5792,30317.0
2016-05-13 14:30:00,98.39,98.42,98.28,98.3,42959.0,90.5608,90.5884,90.4596,90.478,42959.0
2016-05-13 14:40:00,98.3,98.35,98.21,98.34,16851.0,90.478,90.524,90.3952,90.5148,16851.0
2016-05-13 14:50:00,98.34,98.43,98.27,98.4,21861.0,90.5148,90.5976,90.4504,90.57,21861.0
2016-05-13 15:00:00,98.39,98.41,98.31,98.32,25174.0,90.5608,90.5792,90.4872,90.4964,25174.0
2016-05-13 15:10:00,98.33,98.46,98.31,98.44,35172.0,90.5056,90.6253,90.4872,90.6069,35172.0
2016-05-13 15:20:00,98.45,98.49,98.38,98.39,44514.0,90.6161,90.6529,90.5516,90.5608,44514.0
2016-05-13 15:30:00,98.41,98.47,98.37,98.45,157878.0,90.5792,90.6345,90.5424,90.6161,157878.0
2016-05-13 15:40:00,98.46,98.53,98.4,98.44,30896.0,90.6253,90.6897,90.57,90.6069,30896.0
2016-05-13 15:50:00,98.44,98.44,98.37,98.39,96899.0,90.6069,90.6069,90.5424,90.5608,96899.0
2016-05-16 09:30:00,98.45,98.66,98.45,98.65,38693.0,90.6161,90.8093,90.6161,90.8001,38693.0
2016-05-16 09:40:00,98.64,98.75,98.64,98.74,12597.0,90.7909,90.8922,90.7909,90.883,12597.0
2016-05-16 09:50:00,98.72,98.78,98.66,98.73,12149.0,90.8646,90.9198,90.8093,90.8738,12149.0
2016-05-16 10:00:00,98.74,98.78,98.68,98.7,14056.0,90.883,90.9198,90.8278,90.8462,14056.0
2016-05-16 10:10:00,98.72,98.81,98.71,98.72,37349.0,90.8646,90.9474,90.8554,90.8646,37349.0
2016-05-16 10:20:00,98.73,98.82,98.68,98.76,36357.0,90.8738,90.9566,90.8278,90.9014,36357.0
2016-05-16 10:30:00,98.77,98.88,98.77,98.86,16166.0,90.9106,91.0118,90.9106,90.9934,16166.0
2016-05-16 10:40:00,98.84,98.91,98.77,98.9,27265.0,90.975,91.0395,90.9106,91.0302,27265.0
2016-05-16 10:50:00,98.93,99.01,98.91,98.97,14787.0,91.0579,91.1315,91.0395,91.0947,14787.0
2016-05-16 11:00:00,99.0,99.11,99.0,99.06,167513.0,91.1223,91.2235,91.1223,91.1775,167513.0
2016-05-16 11:10:00,99.06,99.08,99.03,99.06,15362.0,91.1775,91.1959,91.1499,91.1775,15362.0
2016-05-16 11:20:00,99.08,99.14,99.06,99.14,28770.0,91.1959,91.2512,91.1775,91.2512,28770.0
2016-05-16 11:30:00,99.15,99.2,99.14,99.19,34822.0,91.2604,91.3064,91.2512,91.2972,34822.0
2016-05-16 11:40:00,99.19,99.3,99.19,99.29,42849.0,91.2972,91.3984,91.2972,91.3892,42849.0
2016-05-16 11:50:00,99.3,99.34,99.3,99.32,9038.0,91.3984,91.4352,91.3984,91.4168,9038.0
2016-05-16 12:00:00,99.34,99.34,99.27,99.29,13268.0,91.4352,91.4352,91.3708,91.3892,13268.0
2016-05-16 12:10:00,99.28,99.33,99.25,99.26,9992.0,91.38,91.426,91.3524,91.3616,9992.0
2016-05-16 12:20:00,99.28,99.29,99.18,99.18,44686.0,91.38,91.3892,91.288,91.288,44686.0
2016-05-16 12:30:00,99.18,99.21,99.16,99.19,12362.0,91.288,91.3156,91.2696,91.2972,12362.0
2016-05-16 12:40:00,99.2,99.26,99.2,99.23,2907.0,91.3064,91.3616,91.3064,91.334,2907.0
2016-05-16 12:50:00,99.22,99.34,99.22,99.31,22273.0,91.3248,91.4352,91.3248,91.4076,22273.0
2016-05-16 13:00:00,99.32,99.4,99.3,99.3,13948.0,91.4168,91.4905,91.3984,91.3984,13948.0
2016-05-16 13:10:00,99.3,99.36,99.3,99.34,12202.0,91.3984,91.4536,91.3984,91.4352,12202.0
2016-05-16 13:20:00,99.33,99.36,99.32,99.35,13519.0,91.426,91.4536,91.4168,91.4444,13519.0
2016-05-16 13:30:00,99.36,99.38,99.29,99.35,26415.0,91.4536,91.4721,91.3892,91.4444,26415.0
2016-05-16 13:40:00,99.31,99.36,99.27,99.35,108015.0,91.4076,91.4536,91.3708,91.4444,108015.0
2016-05-16 13:50:00,99.35,99.39,99.32,99.37,10196.0,91.4444,91.4813,91.4168,91.4628,10196.0
2016-05-16 14:00:00,99.37,99.51,99.36,99.51,19347.0,91.4628,91.5917,91.4536,91.5917,19347.0
2016-05-16 14:10:00,99.49,99.57,99.49,99.56,16921.0,91.5733,91.6469,91.5733,91.6377,16921.0
2016-05-16 14:20:00,99.57,99.61,99.56,99.6,15527.0,91.6469,91.6838,91.6377,91.6745,15527.0
2016-05-16 14:30:00,99.59,99.63,99.56,99.57,5267.0,91.6653,91.7022,91.6377,91.6469,5267.0
2016-05-16 14:40:00,99.58,99.63,99.57,99.59,45893.0,91.6561,91.7022,91.6469,91.6653,45893.0
2016-05-16 14:50:00,99.58,99.61,99.57,99.6,22967.0,91.6561,91.6838,91.6469,91.6745,22967.0
2016-05-16 15:00:00,99.59,99.67,99.59,99.67,28279.0,91.6653,91.739,91.6653,91.739,28279.0
2016-05-16 15:10:00,99.66,99.66,99.56,99.59,20637.0,91.7298,91.7298,91.6377,91.6653,20637.0
2016-05-16 15:20:00,99.59,99.62,99.55,99.57,16180.0,91.6653,91.693,91.6285,91.6469,16180.0
2016-05-16 15:30:00,99.57,99.57,99.45,99.51,38634.0,91.6469,91.6469,91.5365,91.5917,38634.0
2016-05-16 15:40:00,99.49,99.51,99.42,99.48,27957.0,91.5733,91.5917,91.5089,91.5641,27957.0
2016-05-16 15:50:00,99.47,99.47,99.38,99.41,30222.0,91.5549,91.5549,91.4721,91.4997,30222.0
2016-05-17 09:30:00,99.29,99.49,99.09,99.18,40406.0,91.3892,91.5733,91.2051,91.288,40406.0
2016-05-17 09:40:00,99.13,99.19,99.01,99.1,11448.0,91.2419,91.2972,91.1315,91.2143,11448.0
2016-05-17 09:50:00,99.06,99.13,99.03,99.12,26464.0,91.1775,91.2419,91.1499,91.2327,26464.0
2016-05-17 10:00:00,99.1,99.1,98.9,98.94,41864.0,91.2143,91.2143,91.0302,91.0671,41864.0
2016-05-17 10:10:00,98.95,99.04,98.87,99.04,20306.0,91.0763,91.1591,91.0026,91.1591,20306.0
2016-05-17 10:20:00,99.06,99.11,98.95,98.99,31549.0,91.1775,91.2235,91.0763,91.1131,31549.0
2016-05-17 10:30:00,98.97,98.98,98.87,98.98,14077.0,91.0947,91.1039,91.0026,91.1039,14077.0
2016-05-17 10:40:00,98.99,99.11,98.96,99.06,9843.0,91.1131,91.2235,91.0855,91.1775,9843.0
2016-05-17 10:50:00,99.04,99.17,99.01,99.13,5931.0,91.1591,91.2788,91.1315,91.2419,5931.0
2016-05-17 11:00:00,99.14,99.14,99.02,99.04,9165.0,91.2512,91.2512,91.1407,91.1591,9165.0
2016-05-17 11:10:00,99.04,99.18,99.01,99.12,22080.0,91.1591,91.288,91.1315,91.2327,22080.0
2016-05-17 11:20:00,99.12,99.15,98.99,98.99,16931.0,91.2327,91.2604,91.1131,91.1131,16931.0
2016-05-17 11:30:00,99.02,99.11,99.01,99.08,7171.0,91.1407,91.2235,91.1315,91.1959,7171.0
2016-05-17 11:40:00,99.1,99.18,99.04,99.18,9051.0,91.2143,91.288,91.1591,91.288,9051.0
2016-05-17 11:50:00,99.2,99.25,99.19,99.2,20453.0,91.3064,91.3524,91.2972,91.3064,20453.0
2016-05-17 12:00:00,99.19,99.21,99.13,99.13,7945.0,91.2972,91.3156,91.2419,91.2419,7945.0
2016-05-17 12:10:00,99.14,99.14,98.97,98.98,20333.0,91.2512,91.2512,91.0947,91.1039,20333.0
2016-05-17 12:20:00,98.95,98.97,98.9,98.95,8556.0,91.0763,91.0947,91.0302,91.0763,8556.0
2016-05-17 12:30:00,98.95,99.0,98.89,98.98,16826.0,91.0763,91.1223,91.021,91.1039,16826.0
2016-05-17 12:40:00,98.98,98.99,98.89,98.89,9401.0,91.1039,91.1131,91.021,91.021,9401.0
2016-05-17 12:50:00,98.9,98.91,98.8,98.87,13510.0,91.0302,91.0395,90.9382,91.0026,13510.0
2016-05-17 13:00:00,98.87,98.87,98.82,98.85,24252.0,91.0026,91.0026,90.9566,90.9842,24252.0
2016-05-17 13:10:00,98.85,98.89,98.83,98.88,7738.0,90.9842,91.021,90.9658,91.0118,7738.0
2016-05-17 13:20:00,98.88,98.91,98.84,98.87,14287.0,91.0118,91.0395,90.975,91.0026,14287.0
2016-05-17 13:30:00,98.87,98.95,98.87,98.9,16955.0,91.0026,91.0763,91.0026,91.0302,16955.0
2016-05-17 13:40:00,98.88,98.93,98.83,98.84,10900.0,91.0118,91.0579,90.9658,90.975,10900.0
2016-05-17 13:50:00,98.82,98.82,98.59,98.6,36845.0,90.9566,90.9566,90.7449,90.7541,36845.0
2016-05-17 14:00:00,98.59,98.6,98.47,98.47,14537.0,90.7449,90.7541,90.6345,90.6345,14537.0
2016-05-17 14:10:00,98.45,98.47,98.31,98.32,341765.0,90.6161,90.6345,90.4872,90.4964,341765.0
2016-05-17 14:20:00,98.31,98.31,98.09,98.23,37828.0,90.4872,90.4872,90.2847,90.4136,37828.0
2016-05-17 14:30:00,98.23,98.27,98.15,98.24,42111.0,90.4136,90.4504,90.3399,90.4228,42111.0
2016-05-17 14:40:00,98.23,98.32,98.2,98.27,20463.0,90.4136,90.4964,90.3859,90.4504,20463.0
2016-05-17 14:50:00,98.26,98.33,98.16,98.32,12706.0,90.4412,90.5056,90.3491,90.4964,12706.0
2016-05-17 15:00:00,98.32,98.45,98.27,98.41,17946.0,90.4964,90.6161,90.4504,90.5792,17946.0
2016-05-17 15:10:00,98.39,98.39,98.23,98.23,17552.0,90.5608,90.5608,90.4136,90.4136,17552.0
2016-05-17 15:20:00,98.23,98.25,98.04,98.15,50203.0,90.4136,90.432,90.2387,90.3399,50203.0
2016-05-17 15:30:00,98.14,98.32,98.12,98.31,32775.0,90.3307,90.4964,90.3123,90.4872,32775.0
2016-05-17 15:40:00,98.33,98.35,98.21,98.28,52858.0,90.5056,90.524,90.3952,90.4596,52858.0
2016-05-17 15:50:00,98.28,98.36,98.25,98.32,48724.0,90.4596,90.5332,90.432,90.4964,48724.0
2016-05-18 09:30:00,98.12,98.17,97.97,98.01,32699.0,90.3123,90.3583,90.1743,90.2111,32699.0
2016-05-18 09:40:00,98.03,98.21,98.03,98.08,14225.0,90.2295,90.3952,90.2295,90.2755,14225.0
2016-05-18 09:50:00,98.08,98.24,98.08,98.22,19106.0,90.2755,90.4228,90.2755,90.4044,19106.0
2016-05-18 10:00:00,98.23,98.28,98.2,98.21,27674.0,90.4136,90.4596,90.3859,90.3952,27674.0
2016-05-18 10:10:00,98.22,98.51,98.21,98.46,24731.0,90.4044,90.6713,90.3952,90.6253,24731.0
2016-05-18 10:20:00,98.49,98.65,98.48,98.63,15174.0,90.6529,90.8001,90.6437,90.7817,15174.0
2016-05-18 10:30:00,98.61,98.62,98.44,98.44,23093.0,90.7633,90.7725,90.6069,90.6069,23093.0
2016-05-18 10:40:00,98.46,98.54,98.44,98.54,9901.0,90.6253,90.6989,90.6069,90.6989,9901.0
2016-05-18 10:50:00,98.52,98.54,98.33,98.34,13186.0,90.6805,90.6989,90.5056,90.5148,13186.0
2016-05-18 11:00:00,98.36,98.43,98.35,98.37,28508.0,90.5332,90.5976,90.524,90.5424,28508.0
2016-05-18 11:10:00,98.4,98.42,98.29,98.35,122165.0,90.57,90.5884,90.4688,90.524,122165.0
2016-05-18 11:20:00,98.36,98.54,98.36,98.52,18945.0,90.5332,90.6989,90.5332,90.6805,18945.0
2016-05-18 11:30:00,98.52,98.58,98.44,98.53,19986.0,90.6805,90.7357,90.6069,90.6897,19986.0
2016-05-18 11:40:00,98.55,98.58,98.5,98.57,37648.0,90.7081,90.7357,90.6621,90.7265,37648.0
2016-05-18 11:50:00,98.57,98.63,98.4,98.42,28252.0,90.7265,90.7817,90.57,90.5884,28252.0
2016-05-18 12:00:00,98.43,98.43,98.34,98.34,32287.0,90.5976,90.5976,90.5148,90.5148,32287.0
2016-05-18 12:10:00,98.34,98.42,98.34,98.42,30909.0,90.5148,90.5884,90.5148,90.5884,30909.0
2016-05-18 12:20:00,98.41,98.49,98.38,98.39,28480.0,90.5792,90.6529,90.5516,90.5608,28480.0
2016-05-18 12:30:00,98.37,98.47,98.37,98.44,33583.0,90.5424,90.6345,90.5424,90.6069,33583.0
2016-05-18 12:40:00,98.42,98.47,98.4,98.47,7212.0,90.5884,90.6345,90.57,90.6345,7212.0
2016-05-18 12:50:00,98.46,98.62,98.4,98.62,18655.0,90.6253,90.7725,90.57,90.7725,18655.0
2016-05-18 13:00:00,98.64,98.74,98.63,98.65,22419.0,90.7909,90.883,90.7817,90.8001,22419.0
2016-05-18 13:10:00,98.66,98.71,98.65,98.7,31354.0,90.8093,90.8554,90.8001,90.8462,31354.0
2016-05-18 13:20:00,98.7,98.84,98.69,98.82,69803.0,90.8462,90.975,90.837,90.9566,69803.0
2016-05-18 13:30:00,98.8,98.87,98.8,98.83,61822.0,90.9382,91.0026,90.9382,90.9658,61822.0
2016-05-18 13:40:00,98.84,98.9,98.81,98.84,134348.0,90.975,91.0302,90.9474,90.975,134348.0
2016-05-18 13:50:00,98.81,98.84,98.71,98.72,27419.0,90.9474,90.975,90.8554,90.8646,27419.0
2016-05-18 14:00:00,98.71,98.72,97.95,98.34,96361.0,90.8554,90.8646,90.1558,90.5148,96361.0
2016-05-18 14:10:00,98.34,98.34,97.97,98.17,53003.0,90.5148,90.5148,90.1743,90.3583,53003.0
2016-05-18 14:20:00,98.17,98.17,97.73,97.77,84220.0,90.3583,90.3583,89.9533,89.9902,84220.0
2016-05-18 14:30:00,97.73,97.95,97.61,97.86,42923.0,89.9533,90.1558,89.8429,90.073,42923.0
2016-05-18 14:40:00,97.87,98.06,97.81,98.0,71634.0,90.0822,90.2571,90.027,90.2019,71634.0
2016-05-18 14:50:00,98.01,98.19,98.0,98.1,72528.0,90.2111,90.3767,90.2019,90.2939,72528.0
2016-05-18 15:00:00,98.11,98.32,98.1,98.21,51205.0,90.3031,90.4964,90.2939,90.3952,51205.0
2016-05-18 15:10:00,98.23,98.23,97.95,98.09,72092.0,90.4136,90.4136,90.1558,90.2847,72092.0
2016-05-18 15:20:00,98.1,98.1,97.85,97.85,58220.0,90.2939,90.2939,90.0638,90.0638,58220.0
2016-05-18 15:30:00,97.85,98.07,97.85,97.89,95781.0,90.0638,90.2663,90.0638,90.1006,95781.0
2016-05-18 15:40:00,97.85,98.19,97.85,98.12,59350.0,90.0638,90.3767,90.0638,90.3123,59350.0
2016-05-18 15:50:00,98.13,98.28,98.04,98.26,109766.0,90.3215,90.4596,90.2387,90.4412,109766.0
2016-05-19 09:30:00,97.75,97.94,97.75,97.93,34403.0,89.9718,90.1466,89.9718,90.1374,34403.0
2016-05-19 09:40:00,97.9,98.03,97.84,97.86,27826.0,90.1098,90.2295,90.0546,90.073,27826.0
2016-05-19 09:50:00,97.85,97.86,97.39,97.39,42726.0,90.0638,90.073,89.6404,89.6404,42726.0
2016-05-19 10:00:00,97.39,97.52,97.33,97.38,38825.0,89.6404,89.7601,89.5852,89.6312,38825.0
2016-05-19 10:10:00,97.36,97.42,97.27,97.4,57418.0,89.6128,89.668,89.53,89.6496,57418.0
2016-05-19 10:20:00,97.4,97.52,97.35,97.51,35470.0,89.6496,89.7601,89.6036,89.7509,35470.0
2016-05-19 10:30:00,97.49,97.59,97.4,97.42,30572.0,89.7324,89.8245,89.6496,89.668,30572.0
2016-05-19 10:40:00,97.4,97.58,97.38,97.52,32914.0,89.6496,89.8153,89.6312,89.7601,32914.0
2016-05-19 10:50:00,97.52,97.52,97.3,97.31,52226.0,89.7601,89.7601,89.5576,89.5668,52226.0
2016-05-19 11:00:00,97.32,97.38,97.18,97.24,54974.0,89.576,89.6312,89.4471,89.5023,54974.0
2016-05-19 11:10:00,97.21,97.37,97.16,97.37,44323.0,89.4747,89.622,89.4287,89.622,44323.0
2016-05-19 11:20:00,97.35,97.42,97.28,97.31,39679.0,89.6036,89.668,89.5392,89.5668,39679.0
2016-05-19 11:30:00,97.32,97.32,97.2,97.23,26710.0,89.576,89.576,89.4655,89.4931,26710.0
2016-05-19 11:40:00,97.26,97.27,97.14,97.21,31424.0,89.5207,89.53,89.4103,89.4747,31424.0
2016-05-19 11:50:00,97.22,97.37,97.15,97.34,20065.0,89.4839,89.622,89.4195,89.5944,20065.0
2016-05-19 12:00:00,97.31,97.42,97.29,97.41,41514.0,89.5668,89.668,89.5484,89.6588,41514.0
2016-05-19 12:10:00,97.4,97.51,97.38,97.45,13180.0,89.6496,89.7509,89.6312,89.6956,13180.0
2016-05-19 12:20:00,97.45,97.48,97.33,97.34,48099.0,89.6956,89.7232,89.5852,89.5944,48099.0
2016-05-19 12:30:00,97.33,97.37,97.27,97.37,18045.0,89.5852,89.622,89.53,89.622,18045.0
2016-05-19 12:40:00,97.37,97.37,97.27,97.29,14070.0,89.622,89.622,89.53,89.5484,14070.0
2016-05-19 12:50:00,97.28,97.28,97.19,97.22,13993.0,89.5392,89.5392,89.4563,89.4839,13993.0
2016-05-19 13:00:00,97.22,97.34,97.22,97.34,22208.0,89.4839,89.5944,89.4839,89.5944,22208.0
2016-05-19 13:10:00,97.34,97.43,97.29,97.41,26155.0,89.5944,89.6772,89.5484,89.6588,26155.0
2016-05-19 13:20:00,97.42,97.44,97.36,97.43,15299.0,89.668,89.6864,89.6128,89.6772,15299.0
2016-05-19 13:30:00,97.45,97.6,97.44,97.54,50832.0,89.6956,89.8337,89.6864,89.7785,50832.0
2016-05-19 13:40:00,97.54,97.65,97.53,97.55,35256.0,89.7785,89.8797,89.7693,89.7877,35256.0
2016-05-19 13:50:00,97.55,97.57,97.48,97.48,16349.0,89.7877,89.8061,89.7232,89.7232,16349.0
2016-05-19 14:00:00,97.48,97.59,97.47,97.59,31506.0,89.7232,89.8245,89.714,89.8245,31506.0
2016-05-19 14:10:00,97.63,97.72,97.61,97.7,68871.0,89.8613,89.9441,89.8429,89.9257,68871.0
2016-05-19 14:20:00,97.69,97.71,97.61,97.7,61473.0,89.9165,89.9349,89.8429,89.9257,61473.0
2016-05-19 14:30:00,97.69,97.69,97.49,97.52,24249.0,89.9165,89.9165,89.7324,89.7601,24249.0
2016-05-19 14:40:00,97.54,97.54,97.46,97.47,21659.0,89.7785,89.7785,89.7048,89.714,21659.0
2016-05-19 14:50:00,97.47,97.52,97.43,97.46,18731.0,89.714,89.7601,89.6772,89.7048,18731.0
2016-05-19 15:00:00,97.47,97.69,97.47,97.68,26007.0,89.714,89.9165,89.714,89.9073,26007.0
2016-05-19 15:10:00,97.7,97.78,97.65,97.78,24540.0,89.9257,89.9994,89.8797,89.9994,24540.0
2016-05-19 15:20:00,97.81,97.88,97.76,97.76,83076.0,90.027,90.0914,89.981,89.981,83076.0
2016-05-19 15:30:00,97.76,97.81,97.68,97.81,22389.0,89.981,90.027,89.9073,90.027,22389.0
2016-05-19 15:40:00,97.82,97.87,97.73,97.86,37331.0,90.0362,90.0822,89.9533,90.073,37331.0
2016-05-19 15:50:00,97.86,97.88,97.75,97.77,50070.0,90.073,90.0914,89.9718,89.9902,50070.0
2016-05-20 09:30:00,98.12,98.31,98.08,98.23,47274.0,90.3123,90.4872,90.2755,90.4136,47274.0
2016-05-20 09:40:00,98.24,98.35,98.24,98.35,11017.0,90.4228,90.524,90.4228,90.524,11017.0
2016-05-20 09:50:00,98.36,98.51,98.36,98.51,22606.0,90.5332,90.6713,90.5332,90.6713,22606.0
2016-05-20 10:00:00,98.52,98.61,98.45,98.55,34120.0,90.6805,90.7633,90.6161,90.7081,34120.0
2016-05-20 10:10:00,98.54,98.63,98.53,98.58,24681.0,90.6989,90.7817,90.6897,90.7357,24681.0
2016-05-20 10:20:00,98.58,98.58,98.39,98.42,27975.0,90.7357,90.7357,90.5608,90.5884,27975.0
2016-05-20 10:30:00,98.41,98.5,98.4,98.47,14377.0,90.5792,90.6621,90.57,90.6345,14377.0
2016-05-20 10:40:00,98.47,98.63,98.47,98.57,13719.0,90.6345,90.7817,90.6345,90.7265,13719.0
2016-05-20 10:50:00,98.58,98.6,98.47,98.47,26437.0,90.7357,90.7541,90.6345,90.6345,26437.0
2016-05-20 11:00:00,98.51,98.59,98.5,98.53,23162.0,90.6713,90.7449,90.6621,90.6897,23162.0
2016-05-20 11:10:00,98.53,98.6,98.5,98.58,27775.0,90.6897,90.7541,90.6621,90.7357,27775.0
2016-05-20 11:20:00,98.59,98.63,98.54,98.62,24508.0,90.7449,90.7817,90.6989,90.7725,24508.0
2016-05-20 11:30:00,98.61,98.72,98.6,98.68,14911.0,90.7633,90.8646,90.7541,90.8278,14911.0
2016-05-20 11:40:00,98.7,98.73,98.68,98.68,9005.0,90.8462,90.8738,90.8278,90.8278,9005.0
2016-05-20 11:50:00,98.69,98.69,98.6,98.6,24325.0,90.837,90.837,90.7541,90.7541,24325.0
2016-05-20 12:00:00,98.6,98.62,98.55,98.58,18960.0,90.7541,90.7725,90.7081,90.7357,18960.0
2016-05-20 12:10:00,98.58,98.6,98.54,98.58,13286.0,90.7357,90.7541,90.6989,90.7357,13286.0
2016-05-20 12:20:00,98.6,98.64,98.58,98.63,14020.0,90.7541,90.7909,90.7357,90.7817,14020.0
2016-05-20 12:30:00,98.62,98.66,98.58,98.63,11978.0,90.7725,90.8093,90.7357,90.7817,11978.0
2016-05-20 12:40:00,98.62,98.68,98.61,98.65,25820.0,90.7725,90.8278,90.7633,90.8001,25820.0
2016-05-20 12:50:00,98.65,98.66,98.6,98.6,6598.0,90.8001,90.8093,90.7541,90.7541,6598.0
2016-05-20 13:00:00,98.61,98.63,98.53,98.55,9303.0,90.7633,90.7817,90.6897,90.7081,9303.0
2016-05-20 13:10:00,98.53,98.61,98.53,98.58,10983.0,90.6897,90.7633,90.6897,90.7357,10983.0
2016-05-20 13:20:00,98.6,98.63,98.49,98.5,11528.0,90.7541,90.7817,90.6529,90.6621,11528.0
2016-05-20 13:30:00,98.48,98.48,98.39,98.39,19641.0,90.6437,90.6437,90.5608,90.5608,19641.0
2016-05-20 13:40:00,98.39,98.47,98.38,98.39,21348.0,90.5608,90.6345,90.5516,90.5608,21348.0
2016-05-20 13:50:00,98.39,98.43,98.37,98.42,44059.0,90.5608,90.5976,90.5424,90.5884,44059.0
2016-05-20 14:00:00,98.43,98.47,98.4,98.47,24307.0,90.5976,90.6345,90.57,90.6345,24307.0
2016-05-20 14:10:00,98.45,98.52,98.44,98.48,24489.0,90.6161,90.6805,90.6069,90.6437,24489.0
2016-05-20 14:20:00,98.47,98.59,98.46,98.58,12147.0,90.6345,90.7449,90.6253,90.7357,12147.0
2016-05-20 14:30:00,98.59,98.61,98.53,98.54,9441.0,90.7449,90.7633,90.6897,90.6989,9441.0
2016-05-20 14:40:00,98.55,98.55,98.5,98.5,21044.0,90.7081,90.7081,90.6621,90.6621,21044.0
2016-05-20 14:50:00,98.5,98.54,98.42,98.45,23502.0,90.6621,90.6989,90.5884,90.6161,23502.0
2016-05-20 15:00:00,98.45,98.45,98.26,98.29,39543.0,90.6161,90.6161,90.4412,90.4688,39543.0
2016-05-20 15:10:00,98.28,98.36,98.27,98.32,89871.0,90.4596,90.5332,90.4504,90.4964,89871.0
2016-05-20 15:20:00,98.33,98.35,98.27,98.29,24060.0,90.5056,90.524,90.4504,90.4688,24060.0
2016-05-20 15:30:00,98.29,98.37,98.29,98.35,46297.0,90.4688,90.5424,90.4688,90.524,46297.0
2016-05-20 15:40:00,98.36,98.41,98.33,98.37,29745.0,90.5332,90.5792,90.5056,90.5424,29745.0
2016-05-20 15:50:00,98.38,98.46,98.34,98.44,86172.0,90.5516,90.6253,90.5148,90.6069,86172.0
2016-05-23 09:30:00,98.53,98.62,98.45,98.62,13816.0,90.6897,90.7725,90.6161,90.7725,13816.0
2016-05-23 09:40:00,98.65,98.7,98.58,98.61,26301.0,90.8001,90.8462,90.7357,90.7633,26301.0
2016-05-23 09:50:00,98.6,98.63,98.47,98.59,33050.0,90.7541,90.7817,90.6345,90.7449,33050.0
2016-05-23 10:00:00,98.59,98.69,98.58,98.62,15875.0,90.7449,90.837,90.7357,90.7725,15875.0
2016-05-23 10:10:00,98.62,98.67,98.55,98.6,12746.0,90.7725,90.8186,90.7081,90.7541,12746.0
2016-05-23 10:20:00,98.65,98.72,98.6,98.61,15032.0,90.8001,90.8646,90.7541,90.7633,15032.0
2016-05-23 10:30:00,98.61,98.69,98.59,98.64,11349.0,90.7633,90.837,90.7449,90.7909,11349.0
2016-05-23 10:40:00,98.65,98.66,98.52,98.55,24531.0,90.8001,90.8093,90.6805,90.7081,24531.0
2016-05-23 10:50:00,98.54,98.55,98.48,98.53,24855.0,90.6989,90.7081,90.6437,90.6897,24855.0
2016-05-23 11:00:00,98.53,98.67,98.49,98.67,22305.0,90.6897,90.8186,90.6529,90.8186,22305.0
2016-05-23 11:10:00,98.67,98.69,98.59,98.59,11341.0,90.8186,90.837,90.7449,90.7449,11341.0
2016-05-23 11:20:00,98.6,98.65,98.57,98.65,9853.0,90.7541,90.8001,90.7265,90.8001,9853.0
2016-05-23 11:30:00,98.65,98.65,98.43,98.44,20709.0,90.8001,90.8001,90.5976,90.6069,20709.0
2016-05-23 11:40:00,98.44,98.5,98.43,98.48,9393.0,90.6069,90.6621,90.5976,90.6437,9393.0
2016-05-23 11:50:00,98.44,98.45,98.4,98.44,14323.0,90.6069,90.6161,90.57,90.6069,14323.0
2016-05-23 12:00:00,98.45,98.51,98.43,98.47,16767.0,90.6161,90.6713,90.5976,90.6345,16767.0
2016-05-23 12:10:00,98.46,98.52,98.45,98.51,10656.0,90.6253,90.6805,90.6161,90.6713,10656.0
2016-05-23 12:20:00,98.52,98.54,98.49,98.53,13131.0,90.6805,90.6989,90.6529,90.6897,13131.0
2016-05-23 12:30:00,98.52,98.53,98.47,98.48,8283.0,90.6805,90.6897,90.6345,90.6437,8283.0
2016-05-23 12:40:00,98.46,98.55,98.44,98.51,64168.0,90.6253,90.7081,90.6069,90.6713,64168.0
2016-05-23 12:50:00,98.51,98.55,98.51,98.55,15142.0,90.6713,90.7081,90.6713,90.7081,15142.0
2016-05-23 13:00:00,98.58,98.59,98.55,98.55,9917.0,90.7357,90.7449,90.7081,90.7081,9917.0
2016-05-23 13:10:00,98.55,98.61,98.54,98.6,8629.0,90.7081,90.7633,90.6989,90.7541,8629.0
2016-05-23 13:20:00,98.56,98.57,98.52,98.52,23724.0,90.7173,90.7265,90.6805,90.6805,23724.0
2016-05-23 13:30:00,98.52,98.52,98.45,98.49,14967.0,90.6805,90.6805,90.6161,90.6529,14967.0
2016-05-23 13:40:00,98.49,98.5,98.44,98.46,17717.0,90.6529,90.6621,90.6069,90.6253,17717.0
2016-05-23 13:50:00,98.43,98.54,98.43,98.49,10109.0,90.5976,90.6989,90.5976,90.6529,10109.0
2016-05-23 14:00:00,98.5,98.53,98.49,98.5,24716.0,90.6621,90.6897,90.6529,90.6621,24716.0
2016-05-23 14:10:00,98.51,98.6,98.5,98.58,37223.0,90.6713,90.7541,90.6621,90.7357,37223.0
2016-05-23 14:20:00,98.58,98.62,98.51,98.6,60356.0,90.7357,90.7725,90.6713,90.7541,60356.0
2016-05-23 14:30:00,98.59,98.61,98.55,98.56,19778.0,90.7449,90.7633,90.7081,90.7173,19778.0
2016-05-23 14:40:00,98.55,98.6,98.51,98.55,54295.0,90.7081,90.7541,90.6713,90.7081,54295.0
2016-05-23 14:50:00,98.57,98.58,98.46,98.46,46685.0,90.7265,90.7357,90.6253,90.6253,46685.0
2016-05-23 15:00:00,98.49,98.52,98.44,98.46,49583.0,90.6529,90.6805,90.6069,90.6253,49583.0
2016-05-23 15:10:00,98.45,98.45,98.37,98.37,41963.0,90.6161,90.6161,90.5424,90.5424,41963.0
2016-05-23 15:20:00,98.37,98.42,98.35,98.38,91799.0,90.5424,90.5884,90.524,90.5516,91799.0
2016-05-23 15:30:00,98.38,98.45,98.37,98.4,116074.0,90.5516,90.6161,90.5424,90.57,116074.0
2016-05-23 15:40:00,98.41,98.41,98.34,98.38,96866.0,90.5792,90.5792,90.5148,90.5516,96866.0
2016-05-23 15:50:00,98.37,98.37,98.23,98.29,263162.0,90.5424,90.5424,90.4136,90.4688,263162.0
2016-05-24 09:30:00,98.78,99.07,98.78,99.02,56232.0,90.9198,91.1867,90.9198,91.1407,56232.0
2016-05-24 09:40:00,99.04,99.18,99.0,99.13,49220.0,91.1591,91.288,91.1223,91.2419,49220.0
2016-05-24 09:50:00,99.16,99.26,99.14,99.16,25975.0,91.2696,91.3616,91.2512,91.2696,25975.0
2016-05-24 10:00:00,99.17,99.36,99.16,99.31,28949.0,91.2788,91.4536,91.2696,91.4076,28949.0
2016-05-24 10:10:00,99.32,99.36,99.28,99.36,22282.0,91.4168,91.4536,91.38,91.4536,22282.0
2016-05-24 10:20:00,99.36,99.43,99.34,99.41,26178.0,91.4536,91.5181,91.4352,91.4997,26178.0
2016-05-24 10:30:00,99.41,99.55,99.4,99.49,30925.0,91.4997,91.6285,91.4905,91.5733,30925.0
2016-05-24 10:40:00,99.49,99.54,99.46,99.51,20551.0,91.5733,91.6193,91.5457,91.5917,20551.0
2016-05-24 10:50:00,99.51,99.53,99.48,99.52,13558.0,91.5917,91.6101,91.5641,91.6009,13558.0
2016-05-24 11:00:00,99.55,99.59,99.51,99.52,20021.0,91.6285,91.6653,91.5917,91.6009,20021.0
2016-05-24 11:10:00,99.53,99.55,99.47,99.5,19321.0,91.6101,91.6285,91.5549,91.5825,19321.0
2016-05-24 11:20:00,99.52,99.6,99.52,99.54,18064.0,91.6009,91.6745,91.6009,91.6193,18064.0
2016-05-24 11:30:00,99.54,99.56,99.5,99.53,17554.0,91.6193,91.6377,91.5825,91.6101,17554.0
2016-05-24 11:40:00,99.54,99.57,99.52,99.56,12103.0,91.6193,91.6469,91.6009,91.6377,12103.0
2016-05-24 11:50:00,99.58,99.67,99.58,99.64,21001.0,91.6561,91.739,91.6561,91.7114,21001.0
2016-05-24 12:00:00,99.66,99.67,99.61,99.65,28119.0,91.7298,91.739,91.6838,91.7206,28119.0
2016-05-24 12:10:00,99.66,99.66,99.58,99.6,9552.0,91.7298,91.7298,91.6561,91.6745,9552.0
2016-05-24 12:20:00,99.6,99.62,99.57,99.59,18734.0,91.6745,91.693,91.6469,91.6653,18734.0
2016-05-24 12:30:00,99.6,99.62,99.57,99.6,13166.0,91.6745,91.693,91.6469,91.6745,13166.0
2016-05-24 12:40:00,99.61,99.62,99.6,99.61,80671.0,91.6838,91.693,91.6745,91.6838,80671.0
2016-05-24 12:50:00,99.61,99.71,99.6,99.71,16171.0,91.6838,91.7758,91.6745,91.7758,16171.0
2016-05-24 13:00:00,99.71,99.74,99.66,99.66,14692.0,91.7758,91.8034,91.7298,91.7298,14692.0
2016-05-24 13:10:00,99.66,99.71,99.65,99.69,25170.0,91.7298,91.7758,91.7206,91.7574,25170.0
2016-05-24 13:20:00,99.67,99.7,99.66,99.68,8019.0,91.739,91.7666,91.7298,91.7482,8019.0
2016-05-24 13:30:00,99.68,99.72,99.63,99.64,24773.0,91.7482,91.785,91.7022,91.7114,24773.0
2016-05-24 13:40:00,99.64,99.67,99.6,99.65,34941.0,91.7114,91.739,91.6745,91.7206,34941.0
2016-05-24 13:50:00,99.66,99.68,99.63,99.65,24330.0,91.7298,91.7482,91.7022,91.7206,24330.0
2016-05-24 14:00:00,99.64,99.7,99.62,99.65,54050.0,91.7114,91.7666,91.693,91.7206,54050.0
2016-05-24 14:10:00,99.66,99.74,99.65,99.72,17332.0,91.7298,91.8034,91.7206,91.785,17332.0
2016-05-24 14:20:00,99.71,99.72,99.67,99.67,104996.0,91.7758,91.785,91.739,91.739,104996.0
2016-05-24 14:30:00,99.68,99.71,99.66,99.66,15598.0,91.7482,91.7758,91.7298,91.7298,15598.0
2016-05-24 14:40:00,99.7,99.72,99.65,99.71,8176.0,91.7666,91.785,91.7206,91.7758,8176.0
2016-05-24 14:50:00,99.72,99.78,99.71,99.73,15476.0,91.785,91.8402,91.7758,91.7942,15476.0
2016-05-24 15:00:00,99.73,99.78,99.71,99.75,26342.0,91.7942,91.8402,91.7758,91.8126,26342.0
2016-05-24 15:10:00,99.77,99.85,99.75,99.84,19632.0,91.831,91.9047,91.8126,91.8954,19632.0
2016-05-24 15:20:00,99.84,99.93,99.81,99.85,74880.0,91.8954,91.9783,91.8678,91.9047,74880.0
2016-05-24 15:30:00,99.87,99.87,99.76,99.8,24151.0,91.9231,91.9231,91.8218,91.8586,24151.0
2016-05-24 15:40:00,99.79,99.83,99.77,99.79,23894.0,91.8494,91.8862,91.831,91.8494,23894.0
2016-05-24 15:50:00,99.81,99.84,99.73,99.74,63486.0,91.8678,91.8954,91.7942,91.8034,63486.0
2016-05-25 09:30:00,100.03,100.13,100.03,100.08,54878.0,92.0703,92.1624,92.0703,92.1164,54878.0
2016-05-25 09:40:00,100.08,100.12,99.97,100.05,28787.0,92.1164,92.1532,92.0151,92.0887,28787.0
2016-05-25 09:50:00,100.07,100.21,100.07,100.2,24317.0,92.1071,92.236,92.1071,92.2268,24317.0
2016-05-25 10:00:00,100.17,100.3,100.17,100.26,34260.0,92.1992,92.3188,92.1992,92.282,34260.0
2016-05-25 10:10:00,100.3,100.39,100.29,100.39,22964.0,92.3188,92.4017,92.3096,92.4017,22964.0
2016-05-25 10:20:00,100.39,100.4,100.28,100.31,15321.0,92.4017,92.4109,92.3004,92.3281,15321.0
2016-05-25 10:30:00,100.3,100.34,100.27,100.27,73991.0,92.3188,92.3557,92.2912,92.2912,73991.0
2016-05-25 10:40:00,100.29,100.35,100.28,100.28,18486.0,92.3096,92.3649,92.3004,92.3004,18486.0
2016-05-25 10:50:00,100.3,100.38,100.27,100.33,10845.0,92.3188,92.3925,92.2912,92.3465,10845.0
2016-05-25 11:00:00,100.34,100.42,100.28,100.31,41281.0,92.3557,92.4293,92.3004,92.3281,41281.0
2016-05-25 11:10:00,100.31,100.31,100.21,100.26,27054.0,92.3281,92.3281,92.236,92.282,27054.0
2016-05-25 11:20:00,100.23,100.24,100.19,100.21,13964.0,92.2544,92.2636,92.2176,92.236,13964.0
2016-05-25 11:30:00,100.21,100.3,100.19,100.24,25597.0,92.236,92.3188,92.2176,92.2636,25597.0
2016-05-25 11:40:00,100.25,100.28,100.22,100.25,8667.0,92.2728,92.3004,92.2452,92.2728,8667.0
2016-05-25 11:50:00,100.24,100.3,100.22,100.3,37262.0,92.2636,92.3188,92.2452,92.3188,37262.0
2016-05-25 12:00:00,100.3,100.31,100.26,100.29,25750.0,92.3188,92.3281,92.282,92.3096,25750.0
2016-05-25 12:10:00,100.27,100.31,100.21,100.21,21115.0,92.2912,92.3281,92.236,92.236,21115.0
2016-05-25 12:20:00,100.22,100.26,100.21,100.24,12203.0,92.2452,92.282,92.236,92.2636,12203.0
2016-05-25 12:30:00,100.24,100.28,100.22,100.28,32026.0,92.2636,92.3004,92.2452,92.3004,32026.0
2016-05-25 12:40:00,100.28,100.3,100.25,100.25,21097.0,92.3004,92.3188,92.2728,92.2728,21097.0
2016-05-25 12:50:00,100.29,100.3,100.25,100.28,21166.0,92.3096,92.3188,92.2728,92.3004,21166.0
2016-05-25 13:00:00,100.28,100.44,100.28,100.41,28397.0,92.3004,92.4477,92.3004,92.4201,28397.0
2016-05-25 13:10:00,100.42,100.43,100.39,100.4,15329.0,92.4293,92.4385,92.4017,92.4109,15329.0
2016-05-25 13:20:00,100.4,100.44,100.38,100.41,47451.0,92.4109,92.4477,92.3925,92.4201,47451.0
2016-05-25 13:30:00,100.42,100.45,100.4,100.41,17930.0,92.4293,92.4569,92.4109,92.4201,17930.0
2016-05-25 13:40:00,100.4,100.42,100.36,100.36,20217.0,92.4109,92.4293,92.3741,92.3741,20217.0
2016-05-25 13:50:00,100.36,100.43,100.36,100.41,21099.0,92.3741,92.4385,92.3741,92.4201,21099.0
2016-05-25 14:00:00,100.42,100.42,100.31,100.32,35546.0,92.4293,92.4293,92.3281,92.3373,35546.0
2016-05-25 14:10:00,100.34,100.36,100.28,100.33,49224.0,92.3557,92.3741,92.3004,92.3465,49224.0
2016-05-25 14:20:00,100.31,100.36,100.3,100.33,21613.0,92.3281,92.3741,92.3188,92.3465,21613.0
2016-05-25 14:30:00,100.34,100.41,100.31,100.36,38664.0,92.3557,92.4201,92.3281,92.3741,38664.0
2016-05-25 14:40:00,100.35,100.42,100.27,100.27,33801.0,92.3649,92.4293,92.2912,92.2912,33801.0
2016-05-25 14:50:00,100.26,100.28,100.17,100.19,101685.0,92.282,92.3004,92.1992,92.2176,101685.0
2016-05-25 15:00:00,100.19,100.23,100.17,100.23,36708.0,92.2176,92.2544,92.1992,92.2544,36708.0
2016-05-25 15:10:00,100.25,100.31,100.2,100.3,50401.0,92.2728,92.3281,92.2268,92.3188,50401.0
2016-05-25 15:20:00,100.3,100.47,100.3,100.46,36384.0,92.3188,92.4753,92.3188,92.4661,36384.0
2016-05-25 15:30:00,100.47,100.47,100.36,100.37,49399.0,92.4753,92.4753,92.3741,92.3833,49399.0
2016-05-25 15:40:00,100.37,100.39,100.26,100.29,57261.0,92.3833,92.4017,92.282,92.3096,57261.0
2016-05-25 15:50:00,100.29,100.35,100.25,100.25,113561.0,92.3096,92.3649,92.2728,92.2728,113561.0
2016-05-26 09:30:00,100.27,100.48,100.23,100.32,43596.0,92.2912,92.4845,92.2544,92.3373,43596.0
2016-05-26 09:40:00,100.38,100.44,100.31,100.36,10567.0,92.3925,92.4477,92.3281,92.3741,10567.0
2016-05-26 09:50:00,100.33,100.33,100.21,100.21,12648.0,92.3465,92.3465,92.236,92.236,12648.0
2016-05-26 10:00:00,100.24,100.27,100.16,100.21,11358.0,92.2636,92.2912,92.19,92.236,11358.0
2016-05-26 10:10:00,100.24,100.37,100.24,100.37,10972.0,92.2636,92.3833,92.2636,92.3833,10972.0
2016-05-26 10:20:00,100.34,100.36,100.27,100.28,13324.0,92.3557,92.3741,92.2912,92.3004,13324.0
2016-05-26 10:30:00,100.33,100.44,100.31,100.4,10980.0,92.3465,92.4477,92.3281,92.4109,10980.0
2016-05-26 10:40:00,100.39,100.43,100.31,100.33,42215.0,92.4017,92.4385,92.3281,92.3465,42215.0
2016-05-26 10:50:00,100.32,100.33,100.24,100.24,22618.0,92.3373,92.3465,92.2636,92.2636,22618.0
2016-05-26 11:00:00,100.22,100.28,100.21,100.25,13820.0,92.2452,92.3004,92.236,92.2728,13820.0
2016-05-26 11:10:00,100.26,100.31,100.23,100.27,6929.0,92.282,92.3281,92.2544,92.2912,6929.0
2016-05-26 11:20:00,100.25,100.33,100.22,100.31,20530.0,92.2728,92.3465,92.2452,92.3281,20530.0
2016-05-26 11:30:00,100.32,100.33,100.27,100.31,22954.0,92.3373,92.3465,92.2912,92.3281,22954.0
2016-05-26 11:40:00,100.31,100.35,100.27,100.27,11517.0,92.3281,92.3649,92.2912,92.2912,11517.0
2016-05-26 11:50:00,100.25,100.31,100.25,100.3,38377.0,92.2728,92.3281,92.2728,92.3188,38377.0
2016-05-26 12:00:00,100.28,100.32,100.25,100.27,13337.0,92.3004,92.3373,92.2728,92.2912,13337.0
2016-05-26 12:10:00,100.29,100.3,100.23,100.24,17286.0,92.3096,92.3188,92.2544,92.2636,17286.0
2016-05-26 12:20:00,100.22,100.24,100.19,100.22,24705.0,92.2452,92.2636,92.2176,92.2452,24705.0
2016-05-26 12:30:00,100.22,100.25,100.22,100.25,6118.0,92.2452,92.2728,92.2452,92.2728,6118.0
2016-05-26 12:40:00,100.26,100.27,100.23,100.25,10166.0,92.282,92.2912,92.2544,92.2728,10166.0
2016-05-26 12:50:00,100.26,100.27,100.18,100.2,11977.0,92.282,92.2912,92.2084,92.2268,11977.0
2016-05-26 13:00:00,100.2,100.23,100.19,100.23,9705.0,92.2268,92.2544,92.2176,92.2544,9705.0
2016-05-26 13:10:00,100.22,100.34,100.2,100.31,13178.0,92.2452,92.3557,92.2268,92.3281,13178.0
2016-05-26 13:20:00,100.31,100.32,100.28,100.31,19286.0,92.3281,92.3373,92.3004,92.3281,19286.0
2016-05-26 13:30:00,100.32,100.35,100.29,100.33,15184.0,92.3373,92.3649,92.3096,92.3465,15184.0
2016-05-26 13:40:00,100.31,100.36,100.29,100.34,10958.0,92.3281,92.3741,92.3096,92.3557,10958.0
2016-05-26 13:50:00,100.34,100.35,100.29,100.34,12028.0,92.3557,92.3649,92.3096,92.3557,12028.0
2016-05-26 14:00:00,100.33,100.38,100.32,100.35,74816.0,92.3465,92.3925,92.3373,92.3649,74816.0
2016-05-26 14:10:00,100.36,100.4,100.36,100.39,18532.0,92.3741,92.4109,92.3741,92.4017,18532.0
2016-05-26 14:20:00,100.4,100.44,100.38,100.4,23204.0,92.4109,92.4477,92.3925,92.4109,23204.0
2016-05-26 14:30:00,100.4,100.42,100.37,100.4,14583.0,92.4109,92.4293,92.3833,92.4109,14583.0
2016-05-26 14:40:00,100.39,100.43,100.37,100.4,56378.0,92.4017,92.4385,92.3833,92.4109,56378.0
2016-05-26 14:50:00,100.39,100.4,100.37,100.39,15841.0,92.4017,92.4109,92.3833,92.4017,15841.0
2016-05-26 15:00:00,100.39,100.43,100.38,100.41,25961.0,92.4017,92.4385,92.3925,92.4201,25961.0
2016-05-26 15:10:00,100.4,100.47,100.39,100.46,16119.0,92.4109,92.4753,92.4017,92.4661,16119.0
2016-05-26 15:20:00,100.47,100.51,100.44,100.46,18567.0,92.4753,92.5121,92.4477,92.4661,18567.0
2016-05-26 15:30:00,100.45,100.46,100.4,100.43,17278.0,92.4569,92.4661,92.4109,92.4385,17278.0
2016-05-26 15:40:00,100.44,100.46,100.38,100.38,33991.0,92.4477,92.4661,92.3925,92.3925,33991.0
2016-05-26 15:50:00,100.37,100.37,100.34,100.35,60459.0,92.3833,92.3833,92.3557,92.3649,60459.0
2016-05-27 09:30:00,100.39,100.57,100.39,100.54,24453.0,92.4017,92.5674,92.4017,92.5397,24453.0
2016-05-27 09:40:00,100.56,100.61,100.55,100.6,17051.0,92.5582,92.6042,92.549,92.595,17051.0
2016-05-27 09:50:00,100.6,100.65,100.58,100.6,12411.0,92.595,92.641,92.5766,92.595,12411.0
2016-05-27 10:00:00,100.59,100.71,100.58,100.71,15577.0,92.5858,92.6962,92.5766,92.6962,15577.0
2016-05-27 10:10:00,100.72,100.74,100.65,100.66,37944.0,92.7054,92.7238,92.641,92.6502,37944.0
2016-05-27 10:20:00,100.66,100.7,100.57,100.65,23340.0,92.6502,92.687,92.5674,92.641,23340.0
2016-05-27 10:30:00,100.66,100.74,100.66,100.72,24378.0,92.6502,92.7238,92.6502,92.7054,24378.0
2016-05-27 10:40:00,100.72,100.75,100.69,100.72,38141.0,92.7054,92.733,92.6778,92.7054,38141.0
2016-05-27 10:50:00,100.72,100.72,100.65,100.66,8121.0,92.7054,92.7054,92.641,92.6502,8121.0
2016-05-27 11:00:00,100.68,100.71,100.64,100.67,9522.0,92.6686,92.6962,92.6318,92.6594,9522.0
2016-05-27 11:10:00,100.66,100.68,100.64,100.65,7445.0,92.6502,92.6686,92.6318,92.641,7445.0
2016-05-27 11:20:00,100.65,100.78,100.63,100.77,24846.0,92.641,92.7607,92.6226,92.7514,24846.0
2016-05-27 11:30:00,100.8,100.85,100.78,100.81,137419.0,92.7791,92.8251,92.7607,92.7883,137419.0
2016-05-27 11:40:00,100.82,100.83,100.77,100.78,142515.0,92.7975,92.8067,92.7514,92.7607,142515.0
2016-05-27 11:50:00,100.79,100.82,100.78,100.8,119828.0,92.7699,92.7975,92.7607,92.7791,119828.0
2016-05-27 12:00:00,100.81,100.82,100.79,100.8,101350.0,92.7883,92.7975,92.7699,92.7791,101350.0
2016-05-27 12:10:00,100.8,100.81,100.78,100.8,79144.0,92.7791,92.7883,92.7607,92.7791,79144.0
2016-05-27 12:20:00,100.8,100.8,100.78,100.79,76980.0,92.7791,92.7791,92.7607,92.7699,76980.0
2016-05-27 12:30:00,100.8,100.81,100.77,100.78,88519.0,92.7791,92.7883,92.7514,92.7607,88519.0
2016-05-27 12:40:00,100.78,100.81,100.78,100.78,133054.0,92.7607,92.7883,92.7607,92.7607,133054.0
2016-05-27 12:50:00,100.77,100.8,100.76,100.78,85011.0,92.7514,92.7791,92.7422,92.7607,85011.0
2016-05-27 13:00:00,100.79,100.79,100.75,100.75,18769.0,92.7699,92.7699,92.733,92.733,18769.0
2016-05-27 13:10:00,100.74,100.76,100.72,100.74,31018.0,92.7238,92.7422,92.7054,92.7238,31018.0
2016-05-27 13:20:00,100.75,100.77,100.71,100.71,3855.0,92.733,92.7514,92.6962,92.6962,3855.0
2016-05-27 13:30:00,100.72,100.75,100.57,100.57,19537.0,92.7054,92.733,92.5674,92.5674,19537.0
2016-05-27 13:40:00,100.57,100.69,100.56,100.64,23500.0,92.5674,92.6778,92.5582,92.6318,23500.0
2016-05-27 13:50:00,100.64,100.66,100.58,100.59,23699.0,92.6318,92.6502,92.5766,92.5858,23699.0
2016-05-27 14:00:00,100.58,100.61,100.51,100.6,35179.0,92.5766,92.6042,92.5121,92.595,35179.0
2016-05-27 14:10:00,100.58,100.65,100.58,100.64,26257.0,92.5766,92.641,92.5766,92.6318,26257.0
2016-05-27 14:20:00,100.64,100.73,100.62,100.69,9786.0,92.6318,92.7146,92.6134,92.6778,9786.0
2016-05-27 14:30:00,100.69,100.72,100.62,100.65,17840.0,92.6778,92.7054,92.6134,92.641,17840.0
2016-05-27 14:40:00,100.65,100.72,100.63,100.71,18678.0,92.641,92.7054,92.6226,92.6962,18678.0
2016-05-27 14:50:00,100.7,100.74,100.69,100.72,24493.0,92.687,92.7238,92.6778,92.7054,24493.0
2016-05-27 15:00:00,100.72,100.73,100.69,100.72,12816.0,92.7054,92.7146,92.6778,92.7054,12816.0
2016-05-27 15:10:00,100.71,100.72,100.69,100.72,19193.0,92.6962,92.7054,92.6778,92.7054,19193.0
2016-05-27 15:20:00,100.72,100.72,100.68,100.7,16870.0,92.7054,92.7054,92.6686,92.687,16870.0
2016-05-27 15:30:00,100.71,100.76,100.7,100.76,9539.0,92.6962,92.7422,92.687,92.7422,9539.0
2016-05-27 15:40:00,100.76,100.81,100.75,100.78,36632.0,92.7422,92.7883,92.733,92.7607,36632.0
2016-05-27 15:50:00,100.79,100.82,100.78,100.81,26814.0,92.7699,92.7975,92.7607,92.7883,26814.0
2016-05-31 09:30:00,100.97,101.0,100.81,100.88,22879.0,92.9355,92.9631,92.7883,92.8527,22879.0
2016-05-31 09:40:00,100.89,100.96,100.84,100.93,13149.0,92.8619,92.9263,92.8159,92.8987,13149.0
2016-05-31 09:50:00,100.98,100.99,100.87,100.88,15322.0,92.9447,92.9539,92.8435,92.8527,15322.0
2016-05-31 10:00:00,100.9,101.0,100.9,100.99,28124.0,92.8711,92.9631,92.8711,92.9539,28124.0
2016-05-31 10:10:00,101.0,101.01,100.92,100.94,40015.0,92.9631,92.9723,92.8895,92.9079,40015.0
2016-05-31 10:20:00,100.94,100.99,100.92,100.94,24830.0,92.9079,92.9539,92.8895,92.9079,24830.0
2016-05-31 10:30:00,100.95,100.99,100.79,100.82,20222.0,92.9171,92.9539,92.7699,92.7975,20222.0
2016-05-31 10:40:00,100.82,100.82,100.73,100.81,33304.0,92.7975,92.7975,92.7146,92.7883,33304.0
2016-05-31 10:50:00,100.81,100.86,100.8,100.85,8517.0,92.7883,92.8343,92.7791,92.8251,8517.0
2016-05-31 11:00:00,100.83,100.83,100.75,100.76,11332.0,92.8067,92.8067,92.733,92.7422,11332.0
2016-05-31 11:10:00,100.76,100.76,100.66,100.69,15525.0,92.7422,92.7422,92.6502,92.6778,15525.0
2016-05-31 11:20:00,100.68,100.77,100.68,100.72,59763.0,92.6686,92.7514,92.6686,92.7054,59763.0
2016-05-31 11:30:00,100.71,100.77,100.68,100.76,37761.0,92.6962,92.7514,92.6686,92.7422,37761.0
2016-05-31 11:40:00,100.77,100.8,100.73,100.76,16493.0,92.7514,92.7791,92.7146,92.7422,16493.0
2016-05-31 11:50:00,100.76,100.76,100.64,100.68,32040.0,92.7422,92.7422,92.6318,92.6686,32040.0
2016-05-31 12:00:00,100.66,100.67,100.59,100.63,19062.0,92.6502,92.6594,92.5858,92.6226,19062.0
2016-05-31 12:10:00,100.59,100.62,100.57,100.58,14112.0,92.5858,92.6134,92.5674,92.5766,14112.0
2016-05-31 12:20:00,100.58,100.68,100.58,100.64,9300.0,92.5766,92.6686,92.5766,92.6318,9300.0
2016-05-31 12:30:00,100.63,100.69,100.63,100.64,24013.0,92.6226,92.6778,92.6226,92.6318,24013.0
2016-05-31 12:40:00,100.62,100.66,100.6,100.61,6518.0,92.6134,92.6502,92.595,92.6042,6518.0
2016-05-31 12:50:00,100.61,100.66,100.59,100.62,9852.0,92.6042,92.6502,92.5858,92.6134,9852.0
2016-05-31 13:00:00,100.62,100.66,100.6,100.61,282509.0,92.6134,92.6502,92.595,92.6042,282509.0
2016-05-31 13:10:00,100.62,100.69,100.61,100.69,104318.0,92.6134,92.6778,92.6042,92.6778,104318.0
2016-05-31 13:20:00,100.69,100.79,100.68,100.78,57656.0,92.6778,92.7699,92.6686,92.7607,57656.0
2016-05-31 13:30:00,100.8,100.81,100.75,100.75,124156.0,92.7791,92.7883,92.733,92.733,124156.0
2016-05-31 13:40:00,100.74,100.77,100.72,100.72,78768.0,92.7238,92.7514,92.7054,92.7054,78768.0
2016-05-31 13:50:00,100.73,100.75,100.7,100.71,34931.0,92.7146,92.733,92.687,92.6962,34931.0
2016-05-31 14:00:00,100.7,100.7,100.46,100.47,77979.0,92.687,92.687,92.4661,92.4753,77979.0
2016-05-31 14:10:00,100.48,100.49,100.44,100.45,88013.0,92.4845,92.4937,92.4477,92.4569,88013.0
2016-05-31 14:20:00,100.44,100.59,100.43,100.56,68152.0,92.4477,92.5858,92.4385,92.5582,68152.0
2016-05-31 14:30:00,100.56,100.57,100.52,100.55,77871.0,92.5582,92.5674,92.5213,92.549,77871.0
2016-05-31 14:40:00,100.54,100.56,100.48,100.54,27181.0,92.5397,92.5582,92.4845,92.5397,27181.0
2016-05-31 14:50:00,100.54,100.55,100.47,100.5,74844.0,92.5397,92.549,92.4753,92.5029,74844.0
2016-05-31 15:00:00,100.48,100.5,100.43,100.49,41958.0,92.4845,92.5029,92.4385,92.4937,41958.0
2016-05-31 15:10:00,100.5,100.64,100.5,100.63,26836.0,92.5029,92.6318,92.5029,92.6226,26836.0
2016-05-31 15:20:00,100.62,100.66,100.56,100.65,20855.0,92.6134,92.6502,92.5582,92.641,20855.0
2016-05-31 15:30:00,100.66,100.74,100.66,100.74,45547.0,92.6502,92.7238,92.6502,92.7238,45547.0
2016-05-31 15:40:00,100.74,100.84,100.72,100.84,78796.0,92.7238,92.8159,92.7054,92.8159,78796.0
2016-05-31 15:50:00,100.84,100.94,100.78,100.78,119684.0,92.8159,92.9079,92.7607,92.7607,119684.0
2016-06-01 09:30:00,100.46,100.64,100.38,100.43,43797.0,92.4661,92.6318,92.3925,92.4385,43797.0
2016-06-01 09:40:00,100.42,100.57,100.42,100.55,38122.0,92.4293,92.5674,92.4293,92.549,38122.0
2016-06-01 09:50:00,100.55,100.57,100.46,100.51,64091.0,92.549,92.5674,92.4661,92.5121,64091.0
2016-06-01 10:00:00,100.52,100.78,100.44,100.74,97292.0,92.5213,92.7607,92.4477,92.7238,97292.0
2016-06-01 10:10:00,100.75,100.78,100.63,100.63,33695.0,92.733,92.7607,92.6226,92.6226,33695.0
2016-06-01 10:20:00,100.64,100.71,100.59,100.61,76121.0,92.6318,92.6962,92.5858,92.6042,76121.0
2016-06-01 10:30:00,100.59,100.78,100.59,100.73,41456.0,92.5858,92.7607,92.5858,92.7146,41456.0
2016-06-01 10:40:00,100.73,100.73,100.64,100.71,24941.0,92.7146,92.7146,92.6318,92.6962,24941.0
2016-06-01 10:50:00,100.72,100.82,100.71,100.8,39185.0,92.7054,92.7975,92.6962,92.7791,39185.0
2016-06-01 11:00:00,100.8,100.94,100.79,100.91,27701.0,92.7791,92.9079,92.7699,92.8803,27701.0
2016-06-01 11:10:00,100.91,100.95,100.85,100.86,36068.0,92.8803,92.9171,92.8251,92.8343,36068.0
2016-06-01 11:20:00,100.87,100.91,100.78,100.79,47858.0,92.8435,92.8803,92.7607,92.7699,47858.0
2016-06-01 11:30:00,100.78,100.81,100.69,100.69,22724.0,92.7607,92.7883,92.6778,92.6778,22724.0
2016-06-01 11:40:00,100.69,100.76,100.67,100.75,59108.0,92.6778,92.7422,92.6594,92.733,59108.0
2016-06-01 11:50:00,100.75,100.8,100.75,100.79,12393.0,92.733,92.7791,92.733,92.7699,12393.0
2016-06-01 12:00:00,100.79,100.9,100.79,100.84,20713.0,92.7699,92.8711,92.7699,92.8159,20713.0
2016-06-01 12:10:00,100.84,100.91,100.84,100.86,15122.0,92.8159,92.8803,92.8159,92.8343,15122.0
2016-06-01 12:20:00,100.87,100.9,100.83,100.84,5092.0,92.8435,92.8711,92.8067,92.8159,5092.0
2016-06-01 12:30:00,100.84,100.85,100.77,100.77,12626.0,92.8159,92.8251,92.7514,92.7514,12626.0
2016-06-01 12:40:00,100.78,100.87,100.78,100.81,8930.0,92.7607,92.8435,92.7607,92.7883,8930.0
2016-06-01 12:50:00,100.82,100.93,100.81,100.93,11952.0,92.7975,92.8987,92.7883,92.8987,11952.0
2016-06-01 13:00:00,100.94,100.95,100.9,100.91,44748.0,92.9079,92.9171,92.8711,92.8803,44748.0
2016-06-01 13:10:00,100.91,100.91,100.84,100.86,23317.0,92.8803,92.8803,92.8159,92.8343,23317.0
2016-06-01 13:20:00,100.86,100.9,100.84,100.85,22537.0,92.8343,92.8711,92.8159,92.8251,22537.0
2016-06-01 13:30:00,100.86,100.87,100.75,100.77,20847.0,92.8343,92.8435,92.733,92.7514,20847.0
2016-06-01 13:40:00,100.77,100.77,100.71,100.75,29037.0,92.7514,92.7514,92.6962,92.733,29037.0
2016-06-01 13:50:00,100.75,100.82,100.74,100.82,30265.0,92.733,92.7975,92.7238,92.7975,30265.0
2016-06-01 14:00:00,100.82,100.85,100.73,100.84,23727.0,92.7975,92.8251,92.7146,92.8159,23727.0
2016-06-01 14:10:00,100.84,101.01,100.84,100.98,14895.0,92.8159,92.9723,92.8159,92.9447,14895.0
2016-06-01 14:20:00,100.98,101.0,100.95,100.97,41957.0,92.9447,92.9631,92.9171,92.9355,41957.0
2016-06-01 14:30:00,100.96,100.98,100.84,100.87,57514.0,92.9263,92.9447,92.8159,92.8435,57514.0
2016-06-01 14:40:00,100.87,100.92,100.85,100.92,48910.0,92.8435,92.8895,92.8251,92.8895,48910.0
2016-06-01 14:50:00,100.91,101.0,100.9,100.99,15942.0,92.8803,92.9631,92.8711,92.9539,15942.0
2016-06-01 15:00:00,101.0,101.02,100.95,100.95,19988.0,92.9631,92.9816,92.9171,92.9171,19988.0
2016-06-01 15:10:00,100.94,101.03,100.93,101.02,31588.0,92.9079,92.9908,92.8987,92.9816,31588.0
2016-06-01 15:20:00,101.02,101.06,100.99,101.02,26253.0,92.9816,93.0184,92.9539,92.9816,26253.0
2016-06-01 15:30:00,101.02,101.04,100.96,101.04,36019.0,92.9816,93.0,92.9263,93.0,36019.0
2016-06-01 15:40:00,101.04,101.04,100.93,100.95,52152.0,93.0,93.0,92.8987,92.9171,52152.0
2016-06-01 15:50:00,100.95,100.97,100.88,100.94,114952.0,92.9171,92.9355,92.8527,92.9079,114952.0
2016-06-02 09:30:00,100.75,100.83,100.7,100.79,34331.0,92.733,92.8067,92.687,92.7699,34331.0
2016-06-02 09:40:00,100.76,100.83,100.54,100.55,37902.0,92.7422,92.8067,92.5397,92.549,37902.0
2016-06-02 09:50:00,100.56,100.62,100.48,100.57,22913.0,92.5582,92.6134,92.4845,92.5674,22913.0
2016-06-02 10:00:00,100.58,100.8,100.58,100.77,18470.0,92.5766,92.7791,92.5766,92.7514,18470.0
2016-06-02 10:10:00,100.76,100.82,100.71,100.77,9751.0,92.7422,92.7975,92.6962,92.7514,9751.0
2016-06-02 10:20:00,100.74,100.82,100.73,100.75,6990.0,92.7238,92.7975,92.7146,92.733,6990.0
2016-06-02 10:30:00,100.78,100.9,100.77,100.88,26037.0,92.7607,92.8711,92.7514,92.8527,26037.0
2016-06-02 10:40:00,100.9,100.9,100.81,100.84,32741.0,92.8711,92.8711,92.7883,92.8159,32741.0
2016-06-02 10:50:00,100.83,100.87,100.81,100.86,18997.0,92.8067,92.8435,92.7883,92.8343,18997.0
2016-06-02 11:00:00,100.85,100.98,100.81,100.94,32503.0,92.8251,92.9447,92.7883,92.9079,32503.0
2016-06-02 11:10:00,100.95,100.96,100.89,100.91,54696.0,92.9171,92.9263,92.8619,92.8803,54696.0
2016-06-02 11:20:00,100.91,100.93,100.89,100.9,17359.0,92.8803,92.8987,92.8619,92.8711,17359.0
2016-06-02 11:30:00,100.91,100.95,100.87,100.92,27744.0,92.8803,92.9171,92.8435,92.8895,27744.0
2016-06-02 11:40:00,100.92,100.99,100.92,100.94,14840.0,92.8895,92.9539,92.8895,92.9079,14840.0
2016-06-02 11:50:00,100.92,101.0,100.91,100.94,29356.0,92.8895,92.9631,92.8803,92.9079,29356.0
2016-06-02 12:00:00,100.94,100.94,100.83,100.86,22761.0,92.9079,92.9079,92.8067,92.8343,22761.0
2016-06-02 12:10:00,100.83,100.83,100.81,100.82,13520.0,92.8067,92.8067,92.7883,92.7975,13520.0
2016-06-02 12:20:00,100.81,100.84,100.8,100.8,16184.0,92.7883,92.8159,92.7791,92.7791,16184.0
2016-06-02 12:30:00,100.8,100.83,100.75,100.83,10484.0,92.7791,92.8067,92.733,92.8067,10484.0
2016-06-02 12:40:00,100.83,100.88,100.83,100.88,8235.0,92.8067,92.8527,92.8067,92.8527,8235.0
2016-06-02 12:50:00,100.88,100.96,100.88,100.94,6696.0,92.8527,92.9263,92.8527,92.9079,6696.0
2016-06-02 13:00:00,100.95,101.02,100.95,100.98,13281.0,92.9171,92.9816,92.9171,92.9447,13281.0
2016-06-02 13:10:00,100.98,100.98,100.94,100.94,3011.0,92.9447,92.9447,92.9079,92.9079,3011.0
2016-06-02 13:20:00,100.96,100.97,100.92,100.94,22647.0,92.9263,92.9355,92.8895,92.9079,22647.0
2016-06-02 13:30:00,100.94,101.0,100.92,100.97,27920.0,92.9079,92.9631,92.8895,92.9355,27920.0
2016-06-02 13:40:00,100.96,101.02,100.96,100.99,7183.0,92.9263,92.9816,92.9263,92.9539,7183.0
2016-06-02 13:50:00,100.99,101.08,100.99,101.06,15602.0,92.9539,93.0368,92.9539,93.0184,15602.0
2016-06-02 14:00:00,101.07,101.18,101.07,101.15,26598.0,93.0276,93.1288,93.0276,93.1012,26598.0
2016-06-02 14:10:00,101.15,101.16,101.12,101.16,42435.0,93.1012,93.1104,93.0736,93.1104,42435.0
2016-06-02 14:20:00,101.16,101.21,101.14,101.16,58020.0,93.1104,93.1564,93.092,93.1104,58020.0
2016-06-02 14:30:00,101.17,101.18,101.12,101.13,50634.0,93.1196,93.1288,93.0736,93.0828,50634.0
2016-06-02 14:40:00,101.13,101.17,101.13,101.14,14703.0,93.0828,93.1196,93.0828,93.092,14703.0
2016-06-02 14:50:00,101.14,101.19,101.13,101.17,27842.0,93.092,93.138,93.0828,93.1196,27842.0
2016-06-02 15:00:00,101.18,101.22,101.13,101.13,25151.0,93.1288,93.1656,93.0828,93.0828,25151.0
2016-06-02 15:10:00,101.15,101.2,101.13,101.16,38908.0,93.1012,93.1472,93.0828,93.1104,38908.0
2016-06-02 15:20:00,101.16,101.24,101.15,101.24,51725.0,93.1104,93.184,93.1012,93.184,51725.0
2016-06-02 15:30:00,101.24,101.28,101.23,101.28,18639.0,93.184,93.2209,93.1748,93.2209,18639.0
2016-06-02 15:40:00,101.27,101.28,101.17,101.2,59793.0,93.2117,93.2209,93.1196,93.1472,59793.0
2016-06-02 15:50:00,101.2,101.36,101.2,101.36,287805.0,93.1472,93.2945,93.1472,93.2945,287805.0
2016-06-03 09:30:00,101.14,101.19,100.9,100.9,30018.0,93.092,93.138,92.8711,92.8711,30018.0
2016-06-03 09:40:00,100.9,100.93,100.79,100.79,36501.0,92.8711,92.8987,92.7699,92.7699,36501.0
2016-06-03 09:50:00,100.81,100.85,100.71,100.79,54798.0,92.7883,92.8251,92.6962,92.7699,54798.0
2016-06-03 10:00:00,100.78,100.79,100.53,100.54,100224.0,92.7607,92.7699,92.5305,92.5397,100224.0
2016-06-03 10:10:00,100.53,100.61,100.49,100.55,30272.0,92.5305,92.6042,92.4937,92.549,30272.0
2016-06-03 10:20:00,100.53,100.6,100.44,100.56,43549.0,92.5305,92.595,92.4477,92.5582,43549.0
2016-06-03 10:30:00,100.55,100.76,100.5,100.76,94982.0,92.549,92.7422,92.5029,92.7422,94982.0
2016-06-03 10:40:00,100.76,100.83,100.7,100.83,41142.0,92.7422,92.8067,92.687,92.8067,41142.0
2016-06-03 10:50:00,100.83,100.9,100.81,100.89,80556.0,92.8067,92.8711,92.7883,92.8619,80556.0
2016-06-03 11:00:00,100.9,100.92,100.73,100.73,23441.0,92.8711,92.8895,92.7146,92.7146,23441.0
2016-06-03 11:10:00,100.72,100.8,100.72,100.8,15042.0,92.7054,92.7791,92.7054,92.7791,15042.0
2016-06-03 11:20:00,100.78,100.85,100.73,100.79,15563.0,92.7607,92.8251,92.7146,92.7699,15563.0
2016-06-03 11:30:00,100.79,100.92,100.77,100.92,26824.0,92.7699,92.8895,92.7514,92.8895,26824.0
2016-06-03 11:40:00,100.95,101.05,100.95,101.03,103460.0,92.9171,93.0092,92.9171,92.9908,103460.0
2016-06-03 11:50:00,101.02,101.09,100.97,101.07,87197.0,92.9816,93.046,92.9355,93.0276,87197.0
2016-06-03 12:00:00,101.08,101.1,101.0,101.0,10647.0,93.0368,93.0552,92.9631,92.9631,10647.0
2016-06-03 12:10:00,101.0,101.07,100.97,100.98,24839.0,92.9631,93.0276,92.9355,92.9447,24839.0
2016-06-03 12:20:00,100.98,101.05,100.97,101.0,13498.0,92.9447,93.0092,92.9355,92.9631,13498.0
2016-06-03 12:30:00,100.99,101.06,100.95,100.97,19748.0,92.9539,93.0184,92.9171,92.9355,19748.0
2016-06-03 12:40:00,100.97,100.99,100.89,100.9,9886.0,92.9355,92.9539,92.8619,92.8711,9886.0
2016-06-03 12:50:00,100.88,100.94,100.86,100.87,17604.0,92.8527,92.9079,92.8343,92.8435,17604.0
2016-06-03 13:00:00,100.86,100.95,100.85,100.95,15454.0,92.8343,92.9171,92.8251,92.9171,15454.0
2016-06-03 13:10:00,100.94,100.98,100.93,100.94,16163.0,92.9079,92.9447,92.8987,92.9079,16163.0
2016-06-03 13:20:00,100.95,101.01,100.89,100.89,22426.0,92.9171,92.9723,92.8619,92.8619,22426.0
2016-06-03 13:30:00,100.9,100.98,100.87,100.94,15820.0,92.8711,92.9447,92.8435,92.9079,15820.0
2016-06-03 13:40:00,100.94,101.06,100.94,100.99,24412.0,92.9079,93.0184,92.9079,92.9539,24412.0
2016-06-03 13:50:00,101.0,101.04,100.93,101.04,20957.0,92.9631,93.0,92.8987,93.0,20957.0
2016-06-03 14:00:00,101.02,101.03,100.98,100.99,9852.0,92.9816,92.9908,92.9447,92.9539,9852.0
2016-06-03 14:10:00,100.99,101.01,100.95,100.98,9684.0,92.9539,92.9723,92.9171,92.9447,9684.0
2016-06-03 14:20:00,101.0,101.09,100.93,101.07,16353.0,92.9631,93.046,92.8987,93.0276,16353.0
2016-06-03 14:30:00,101.09,101.19,101.08,101.19,34642.0,93.046,93.138,93.0368,93.138,34642.0
2016-06-03 14:40:00,101.19,101.24,101.16,101.19,17938.0,93.138,93.184,93.1104,93.138,17938.0
2016-06-03 14:50:00,101.2,101.28,101.19,101.2,37643.0,93.1472,93.2209,93.138,93.1472,37643.0
2016-06-03 15:00:00,101.18,101.19,101.12,101.17,41584.0,93.1288,93.138,93.0736,93.1196,41584.0
2016-06-03 15:10:00,101.16,101.19,101.13,101.14,23744.0,93.1104,93.138,93.0828,93.092,23744.0
2016-06-03 15:20:00,101.14,101.2,101.12,101.18,35369.0,93.092,93.1472,93.0736,93.1288,35369.0
2016-06-03 15:30:00,101.17,101.2,101.16,101.2,22321.0,93.1196,93.1472,93.1104,93.1472,22321.0
2016-06-03 15:40:00,101.21,101.21,101.1,101.13,33046.0,93.1564,93.1564,93.0552,93.0828,33046.0
2016-06-03 15:50:00,101.14,101.18,101.06,101.11,194206.0,93.092,93.1288,93.0184,93.0644,194206.0
2016-06-06 09:30:00,101.16,101.22,101.11,101.12,32763.0,93.1104,93.1656,93.0644,93.0736,32763.0
2016-06-06 09:40:00,101.18,101.31,101.17,101.27,10812.0,93.1288,93.2485,93.1196,93.2117,10812.0
2016-06-06 09:50:00,101.3,101.44,101.3,101.34,19319.0,93.2393,93.3681,93.2393,93.2761,19319.0
2016-06-06 10:00:00,101.35,101.41,101.3,101.33,29953.0,93.2853,93.3405,93.2393,93.2669,29953.0
2016-06-06 10:10:00,101.33,101.37,101.28,101.33,27983.0,93.2669,93.3037,93.2209,93.2669,27983.0
2016-06-06 10:20:00,101.34,101.36,101.28,101.29,15221.0,93.2761,93.2945,93.2209,93.2301,15221.0
2016-06-06 10:30:00,101.3,101.39,101.3,101.33,25836.0,93.2393,93.3221,93.2393,93.2669,25836.0
2016-06-06 10:40:00,101.35,101.41,101.34,101.34,37189.0,93.2853,93.3405,93.2761,93.2761,37189.0
2016-06-06 10:50:00,101.34,101.42,101.32,101.4,9902.0,93.2761,93.3497,93.2577,93.3313,9902.0
2016-06-06 11:00:00,101.39,101.45,101.37,101.45,9457.0,93.3221,93.3773,93.3037,93.3773,9457.0
2016-06-06 11:10:00,101.44,101.44,101.39,101.39,6480.0,93.3681,93.3681,93.3221,93.3221,6480.0
2016-06-06 11:20:00,101.4,101.4,101.35,101.36,20899.0,93.3313,93.3313,93.2853,93.2945,20899.0
2016-06-06 11:30:00,101.35,101.41,101.34,101.41,14909.0,93.2853,93.3405,93.2761,93.3405,14909.0
2016-06-06 11:40:00,101.42,101.45,101.39,101.41,11726.0,93.3497,93.3773,93.3221,93.3405,11726.0
2016-06-06 11:50:00,101.41,101.43,101.31,101.34,22561.0,93.3405,93.3589,93.2485,93.2761,22561.0
2016-06-06 12:00:00,101.34,101.34,101.26,101.27,12632.0,93.2761,93.2761,93.2025,93.2117,12632.0
2016-06-06 12:10:00,101.27,101.3,101.23,101.27,25150.0,93.2117,93.2393,93.1748,93.2117,25150.0
2016-06-06 12:20:00,101.27,101.3,101.25,101.3,38053.0,93.2117,93.2393,93.1933,93.2393,38053.0
2016-06-06 12:30:00,101.3,101.36,101.21,101.29,47197.0,93.2393,93.2945,93.1564,93.2301,47197.0
2016-06-06 12:40:00,101.3,101.35,101.23,101.23,19969.0,93.2393,93.2853,93.1748,93.1748,19969.0
2016-06-06 12:50:00,101.25,101.25,101.06,101.21,37028.0,93.1933,93.1933,93.0184,93.1564,37028.0
2016-06-06 13:00:00,101.21,101.31,101.19,101.29,45838.0,93.1564,93.2485,93.138,93.2301,45838.0
2016-06-06 13:10:00,101.32,101.41,101.32,101.36,16436.0,93.2577,93.3405,93.2577,93.2945,16436.0
2016-06-06 13:20:00,101.37,101.42,101.36,101.38,13504.0,93.3037,93.3497,93.2945,93.3129,13504.0
2016-06-06 13:30:00,101.39,101.39,101.34,101.36,20419.0,93.3221,93.3221,93.2761,93.2945,20419.0
2016-06-06 13:40:00,101.35,101.38,101.34,101.38,5079.0,93.2853,93.3129,93.2761,93.3129,5079.0
2016-06-06 13:50:00,101.4,101.52,101.4,101.49,16162.0,93.3313,93.4418,93.3313,93.4142,16162.0
2016-06-06 14:00:00,101.48,101.53,101.45,101.53,12419.0,93.405,93.451,93.3773,93.451,12419.0
2016-06-06 14:10:00,101.53,101.6,101.52,101.59,26956.0,93.451,93.5154,93.4418,93.5062,26956.0
2016-06-06 14:20:00,101.59,101.65,101.58,101.62,73154.0,93.5062,93.5614,93.497,93.5338,73154.0
2016-06-06 14:30:00,101.62,101.62,101.56,101.57,21932.0,93.5338,93.5338,93.4786,93.4878,21932.0
2016-06-06 14:40:00,101.57,101.6,101.56,101.58,61342.0,93.4878,93.5154,93.4786,93.497,61342.0
2016-06-06 14:50:00,101.58,101.62,101.54,101.55,24975.0,93.497,93.5338,93.4602,93.4694,24975.0
2016-06-06 15:00:00,101.55,101.57,101.52,101.53,15004.0,93.4694,93.4878,93.4418,93.451,15004.0
2016-06-06 15:10:00,101.55,101.6,101.53,101.57,11602.0,93.4694,93.5154,93.451,93.4878,11602.0
2016-06-06 15:20:00,101.58,101.58,101.53,101.53,9669.0,93.497,93.497,93.451,93.451,9669.0
2016-06-06 15:30:00,101.53,101.58,101.52,101.57,23718.0,93.451,93.497,93.4418,93.4878,23718.0
2016-06-06 15:40:00,101.57,101.59,101.52,101.53,40348.0,93.4878,93.5062,93.4418,93.451,40348.0
2016-06-06 15:50:00,101.53,101.53,101.44,101.46,83047.0,93.451,93.451,93.3681,93.3865,83047.0
2016-06-07 09:30:00,101.53,101.56,101.41,101.55,72753.0,93.451,93.4786,93.3405,93.4694,72753.0
2016-06-07 09:40:00,101.55,101.62,101.49,101.62,24402.0,93.4694,93.5338,93.4142,93.5338,24402.0
2016-06-07 09:50:00,101.61,101.61,101.51,101.56,140725.0,93.5246,93.5246,93.4326,93.4786,140725.0
2016-06-07 10:00:00,101.59,101.65,101.57,101.63,30613.0,93.5062,93.5614,93.4878,93.543,30613.0
2016-06-07 10:10:00,101.64,101.68,101.59,101.62,41567.0,93.5522,93.589,93.5062,93.5338,41567.0
2016-06-07 10:20:00,101.63,101.65,101.58,101.64,71025.0,93.543,93.5614,93.497,93.5522,71025.0
2016-06-07 10:30:00,101.65,101.68,101.64,101.65,24297.0,93.5614,93.589,93.5522,93.5614,24297.0
2016-06-07 10:40:00,101.65,101.69,101.58,101.6,68344.0,93.5614,93.5982,93.497,93.5154,68344.0
2016-06-07 10:50:00,101.58,101.58,101.51,101.57,890377.0,93.497,93.497,93.4326,93.4878,890377.0
2016-06-07 11:00:00,101.56,101.61,101.55,101.61,46764.0,93.4786,93.5246,93.4694,93.5246,46764.0
2016-06-07 11:10:00,101.61,101.64,101.58,101.64,37153.0,93.5246,93.5522,93.497,93.5522,37153.0
2016-06-07 11:20:00,101.65,101.69,101.63,101.69,30114.0,93.5614,93.5982,93.543,93.5982,30114.0
2016-06-07 11:30:00,101.69,101.72,101.65,101.67,16011.0,93.5982,93.6259,93.5614,93.5798,16011.0
2016-06-07 11:40:00,101.66,101.72,101.66,101.68,9530.0,93.5706,93.6259,93.5706,93.589,9530.0
2016-06-07 11:50:00,101.67,101.69,101.64,101.66,34132.0,93.5798,93.5982,93.5522,93.5706,34132.0
2016-06-07 12:00:00,101.67,101.7,101.66,101.68,16201.0,93.5798,93.6074,93.5706,93.589,16201.0
2016-06-07 12:10:00,101.69,101.73,101.68,101.7,9265.0,93.5982,93.6351,93.589,93.6074,9265.0
2016-06-07 12:20:00,101.69,101.74,101.69,101.73,15047.0,93.5982,93.6443,93.5982,93.6351,15047.0
2016-06-07 12:30:00,101.74,101.77,101.74,101.76,14933.0,93.6443,93.6719,93.6443,93.6627,14933.0
2016-06-07 12:40:00,101.75,101.79,101.75,101.77,16372.0,93.6535,93.6903,93.6535,93.6719,16372.0
2016-06-07 12:50:00,101.75,101.76,101.73,101.76,11062.0,93.6535,93.6627,93.6351,93.6627,11062.0
2016-06-07 13:00:00,101.77,101.8,101.76,101.79,11444.0,93.6719,93.6995,93.6627,93.6903,11444.0
2016-06-07 13:10:00,101.78,101.78,101.75,101.78,6739.0,93.6811,93.6811,93.6535,93.6811,6739.0
2016-06-07 13:20:00,101.78,101.82,101.78,101.8,15331.0,93.6811,93.7179,93.6811,93.6995,15331.0
2016-06-07 13:30:00,101.8,101.8,101.77,101.78,9950.0,93.6995,93.6995,93.6719,93.6811,9950.0
2016-06-07 13:40:00,101.77,101.79,101.76,101.78,16892.0,93.6719,93.6903,93.6627,93.6811,16892.0
2016-06-07 13:50:00,101.77,101.77,101.69,101.69,17311.0,93.6719,93.6719,93.5982,93.5982,17311.0
2016-06-07 14:00:00,101.7,101.73,101.69,101.72,23032.0,93.6074,93.6351,93.5982,93.6259,23032.0
2016-06-07 14:10:00,101.71,101.72,101.69,101.7,22987.0,93.6166,93.6259,93.5982,93.6074,22987.0
2016-06-07 14:20:00,101.7,101.78,101.7,101.73,34662.0,93.6074,93.6811,93.6074,93.6351,34662.0
2016-06-07 14:30:00,101.72,101.74,101.68,101.7,25399.0,93.6259,93.6443,93.589,93.6074,25399.0
2016-06-07 14:40:00,101.7,101.72,101.67,101.68,28824.0,93.6074,93.6259,93.5798,93.589,28824.0
2016-06-07 14:50:00,101.67,101.72,101.65,101.66,23369.0,93.5798,93.6259,93.5614,93.5706,23369.0
2016-06-07 15:00:00,101.66,101.7,101.64,101.64,20552.0,93.5706,93.6074,93.5522,93.5522,20552.0
2016-06-07 15:10:00,101.63,101.65,101.58,101.61,16256.0,93.543,93.5614,93.497,93.5246,16256.0
2016-06-07 15:20:00,101.61,101.64,101.59,101.63,36667.0,93.5246,93.5522,93.5062,93.543,36667.0
2016-06-07 15:30:00,101.63,101.64,101.52,101.56,32096.0,93.543,93.5522,93.4418,93.4786,32096.0
2016-06-07 15:40:00,101.56,101.56,101.46,101.46,24615.0,93.4786,93.4786,93.3865,93.3865,24615.0
2016-06-07 15:50:00,101.45,101.49,101.43,101.49,127785.0,93.3773,93.4142,93.3589,93.4142,127785.0
2016-06-08 09:30:00,101.47,101.71,101.47,101.63,39059.0,93.3957,93.6166,93.3957,93.543,39059.0
2016-06-08 09:40:00,101.68,101.77,101.67,101.75,17441.0,93.589,93.6719,93.5798,93.6535,17441.0
2016-06-08 09:50:00,101.75,101.79,101.74,101.79,13763.0,93.6535,93.6903,93.6443,93.6903,13763.0
2016-06-08 10:00:00,101.78,101.78,101.65,101.65,46001.0,93.6811,93.6811,93.5614,93.5614,46001.0
2016-06-08 10:10:00,101.65,101.65,101.47,101.52,64037.0,93.5614,93.5614,93.3957,93.4418,64037.0
2016-06-08 10:20:00,101.51,101.6,101.51,101.58,14030.0,93.4326,93.5154,93.4326,93.497,14030.0
2016-06-08 10:30:00,101.57,101.65,101.55,101.63,18216.0,93.4878,93.5614,93.4694,93.543,18216.0
2016-06-08 10:40:00,101.62,101.66,101.59,101.66,26116.0,93.5338,93.5706,93.5062,93.5706,26116.0
2016-06-08 10:50:00,101.66,101.67,101.53,101.55,21323.0,93.5706,93.5798,93.451,93.4694,21323.0
2016-06-08 11:00:00,101.54,101.55,101.47,101.49,25467.0,93.4602,93.4694,93.3957,93.4142,25467.0
2016-06-08 11:10:00,101.5,101.59,101.47,101.55,25885.0,93.4234,93.5062,93.3957,93.4694,25885.0
2016-06-08 11:20:00,101.54,101.61,101.51,101.6,13650.0,93.4602,93.5246,93.4326,93.5154,13650.0
2016-06-08 11:30:00,101.59,101.72,101.59,101.72,35777.0,93.5062,93.6259,93.5062,93.6259,35777.0
2016-06-08 11:40:00,101.73,101.75,101.7,101.73,7424.0,93.6351,93.6535,93.6074,93.6351,7424.0
2016-06-08 11:50:00,101.73,101.73,101.69,101.7,5882.0,93.6351,93.6351,93.5982,93.6074,5882.0
2016-06-08 12:00:00,101.71,101.78,101.7,101.77,10369.0,93.6166,93.6811,93.6074,93.6719,10369.0
2016-06-08 12:10:00,101.79,101.81,101.75,101.75,9101.0,93.6903,93.7087,93.6535,93.6535,9101.0
2016-06-08 12:20:00,101.75,101.79,101.75,101.78,5568.0,93.6535,93.6903,93.6535,93.6811,5568.0
2016-06-08 12:30:00,101.8,101.83,101.72,101.72,7113.0,93.6995,93.7271,93.6259,93.6259,7113.0
2016-06-08 12:40:00,101.71,101.74,101.7,101.72,5172.0,93.6166,93.6443,93.6074,93.6259,5172.0
2016-06-08 12:50:00,101.72,101.77,101.7,101.77,4863.0,93.6259,93.6719,93.6074,93.6719,4863.0
2016-06-08 13:00:00,101.76,101.78,101.75,101.77,17321.0,93.6627,93.6811,93.6535,93.6719,17321.0
2016-06-08 13:10:00,101.76,101.81,101.75,101.8,20153.0,93.6627,93.7087,93.6535,93.6995,20153.0
2016-06-08 13:20:00,101.8,101.8,101.71,101.71,10931.0,93.6995,93.6995,93.6166,93.6166,10931.0
2016-06-08 13:30:00,101.69,101.72,101.69,101.7,5711.0,93.5982,93.6259,93.5982,93.6074,5711.0
2016-06-08 13:40:00,101.7,101.73,101.69,101.7,17359.0,93.6074,93.6351,93.5982,93.6074,17359.0
2016-06-08 13:50:00,101.71,101.75,101.7,101.74,15954.0,93.6166,93.6535,93.6074,93.6443,15954.0
2016-06-08 14:00:00,101.75,101.75,101.69,101.72,17544.0,93.6535,93.6535,93.5982,93.6259,17544.0
2016-06-08 14:10:00,101.72,101.81,101.71,101.78,17536.0,93.6259,93.7087,93.6166,93.6811,17536.0
2016-06-08 14:20:00,101.78,101.84,101.76,101.84,14159.0,93.6811,93.7363,93.6627,93.7363,14159.0
2016-06-08 14:30:00,101.84,101.88,101.82,101.86,27435.0,93.7363,93.7731,93.7179,93.7547,27435.0
2016-06-08 14:40:00,101.85,101.9,101.83,101.86,16961.0,93.7455,93.7915,93.7271,93.7547,16961.0
2016-06-08 14:50:00,101.85,101.9,101.85,101.88,23912.0,93.7455,93.7915,93.7455,93.7731,23912.0
2016-06-08 15:00:00,101.88,101.89,101.84,101.89,20579.0,93.7731,93.7823,93.7363,93.7823,20579.0
2016-06-08 15:10:00,101.89,101.93,101.86,101.86,55540.0,93.7823,93.8191,93.7547,93.7547,55540.0
2016-06-08 15:20:00,101.86,101.86,101.81,101.83,15084.0,93.7547,93.7547,93.7087,93.7271,15084.0
2016-06-08 15:30:00,101.83,101.83,101.78,101.82,27029.0,93.7271,93.7271,93.6811,93.7179,27029.0
2016-06-08 15:40:00,101.82,101.85,101.8,101.85,41741.0,93.7179,93.7455,93.6995,93.7455,41741.0
2016-06-08 15:50:00,101.84,101.87,101.79,101.81,46020.0,93.7363,93.7639,93.6903,93.7087,46020.0
2016-06-09 09:30:00,101.45,101.61,101.44,101.55,36280.0,93.3773,93.5246,93.3681,93.4694,36280.0
2016-06-09 09:40:00,101.58,101.69,101.52,101.66,21150.0,93.497,93.5982,93.4418,93.5706,21150.0
2016-06-09 09:50:00,101.68,101.75,101.67,101.73,69124.0,93.589,93.6535,93.5798,93.6351,69124.0
2016-06-09 10:00:00,101.7,101.7,101.5,101.56,74032.0,93.6074,93.6074,93.4234,93.4786,74032.0
2016-06-09 10:10:00,101.56,101.65,101.55,101.58,14231.0,93.4786,93.5614,93.4694,93.497,14231.0
2016-06-09 10:20:00,101.6,101.62,101.55,101.56,8412.0,93.5154,93.5338,93.4694,93.4786,8412.0
2016-06-09 10:30:00,101.57,101.58,101.46,101.55,19500.0,93.4878,93.497,93.3865,93.4694,19500.0
2016-06-09 10:40:00,101.53,101.66,101.51,101.64,20571.0,93.451,93.5706,93.4326,93.5522,20571.0
2016-06-09 10:50:00,101.65,101.68,101.56,101.59,6283.0,93.5614,93.589,93.4786,93.5062,6283.0
2016-06-09 11:00:00,101.59,101.68,101.58,101.65,8695.0,93.5062,93.589,93.497,93.5614,8695.0
2016-06-09 11:10:00,101.67,101.67,101.57,101.57,20185.0,93.5798,93.5798,93.4878,93.4878,20185.0
2016-06-09 11:20:00,101.55,101.58,101.5,101.51,117433.0,93.4694,93.497,93.4234,93.4326,117433.0
2016-06-09 11:30:00,101.5,101.54,101.47,101.53,13198.0,93.4234,93.4602,93.3957,93.451,13198.0
2016-06-09 11:40:00,101.54,101.55,101.46,101.47,9227.0,93.4602,93.4694,93.3865,93.3957,9227.0
2016-06-09 11:50:00,101.48,101.5,101.41,101.46,180738.0,93.405,93.4234,93.3405,93.3865,180738.0
2016-06-09 12:00:00,101.46,101.48,101.42,101.45,10345.0,93.3865,93.405,93.3497,93.3773,10345.0
2016-06-09 12:10:00,101.45,101.46,101.35,101.37,12936.0,93.3773,93.3865,93.2853,93.3037,12936.0
2016-06-09 12:20:00,101.38,101.42,101.35,101.42,49137.0,93.3129,93.3497,93.2853,93.3497,49137.0
2016-06-09 12:30:00,101.43,101.49,101.42,101.47,55232.0,93.3589,93.4142,93.3497,93.3957,55232.0
2016-06-09 12:40:00,101.48,101.51,101.45,101.48,28045.0,93.405,93.4326,93.3773,93.405,28045.0
2016-06-09 12:50:00,101.47,101.58,101.47,101.55,13660.0,93.3957,93.497,93.3957,93.4694,13660.0
2016-06-09 13:00:00,101.55,101.58,101.5,101.51,13134.0,93.4694,93.497,93.4234,93.4326,13134.0
2016-06-09 13:10:00,101.51,101.66,101.49,101.66,6801.0,93.4326,93.5706,93.4142,93.5706,6801.0
2016-06-09 13:20:00,101.65,101.67,101.62,101.63,15218.0,93.5614,93.5798,93.5338,93.543,15218.0
2016-06-09 13:30:00,101.63,101.68,101.62,101.65,11179.0,93.543,93.589,93.5338,93.5614,11179.0
2016-06-09 13:40:00,101.63,101.63,101.57,101.57,16574.0,93.543,93.543,93.4878,93.4878,16574.0
2016-06-09 13:50:00,101.58,101.59,101.45,101.56,25085.0,93.497,93.5062,93.3773,93.4786,25085.0
2016-06-09 14:00:00,101.56,101.56,101.51,101.52,8199.0,93.4786,93.4786,93.4326,93.4418,8199.0
2016-06-09 14:10:00,101.51,101.62,101.5,101.59,17625.0,93.4326,93.5338,93.4234,93.5062,17625.0
2016-06-09 14:20:00,101.58,101.62,101.54,101.55,27914.0,93.497,93.5338,93.4602,93.4694,27914.0
2016-06-09 14:30:00,101.56,101.66,101.56,101.65,5051.0,93.4786,93.5706,93.4786,93.5614,5051.0
2016-06-09 14:40:00,101.66,101.72,101.63,101.68,7886.0,93.5706,93.6259,93.543,93.589,7886.0
2016-06-09 14:50:00,101.69,101.7,101.65,101.69,13259.0,93.5982,93.6074,93.5614,93.5982,13259.0
2016-06-09 15:00:00,101.7,101.77,101.7,101.76,12686.0,93.6074,93.6719,93.6074,93.6627,12686.0
2016-06-09 15:10:00,101.75,101.76,101.67,101.7,28168.0,93.6535,93.6627,93.5798,93.6074,28168.0
2016-06-09 15:20:00,101.69,101.73,101.65,101.72,12448.0,93.5982,93.6351,93.5614,93.6259,12448.0
2016-06-09 15:30:00,101.71,101.76,101.71,101.74,32687.0,93.6166,93.6627,93.6166,93.6443,32687.0
2016-06-09 15:40:00,101.75,101.78,101.71,101.76,20195.0,93.6535,93.6811,93.6166,93.6627,20195.0
2016-06-09 15:50:00,101.75,101.78,101.69,101.69,81372.0,93.6535,93.6811,93.5982,93.5982,81372.0
2016-06-10 09:30:00,100.93,101.03,100.78,100.84,31757.0,92.8987,92.9908,92.7607,92.8159,31757.0
2016-06-10 09:40:00,100.77,100.85,100.75,100.81,27116.0,92.7514,92.8251,92.733,92.7883,27116.0
2016-06-10 09:50:00,100.81,100.89,100.73,100.84,26551.0,92.7883,92.8619,92.7146,92.8159,26551.0
2016-06-10 10:00:00,100.83,100.87,100.72,100.72,30518.0,92.8067,92.8435,92.7054,92.7054,30518.0
2016-06-10 10:10:00,100.71,100.8,100.68,100.79,33418.0,92.6962,92.7791,92.6686,92.7699,33418.0
2016-06-10 10:20:00,100.79,100.93,100.76,100.9,18790.0,92.7699,92.8987,92.7422,92.8711,18790.0
2016-06-10 10:30:00,100.9,101.02,100.87,100.93,15894.0,92.8711,92.9816,92.8435,92.8987,15894.0
2016-06-10 10:40:00,100.92,100.97,100.84,100.86,16610.0,92.8895,92.9355,92.8159,92.8343,16610.0
2016-06-10 10:50:00,100.87,100.89,100.82,100.86,33957.0,92.8435,92.8619,92.7975,92.8343,33957.0
2016-06-10 11:00:00,100.87,100.99,100.84,100.98,54410.0,92.8435,92.9539,92.8159,92.9447,54410.0
2016-06-10 11:10:00,101.0,101.03,100.94,100.99,24771.0,92.9631,92.9908,92.9079,92.9539,24771.0
2016-06-10 11:20:00,101.0,101.04,100.94,100.96,28009.0,92.9631,93.0,92.9079,92.9263,28009.0
2016-06-10 11:30:00,100.97,101.01,100.93,100.94,15204.0,92.9355,92.9723,92.8987,92.9079,15204.0
2016-06-10 11:40:00,100.93,100.97,100.88,100.91,22064.0,92.8987,92.9355,92.8527,92.8803,22064.0
2016-06-10 11:50:00,100.86,100.97,100.86,100.97,11670.0,92.8343,92.9355,92.8343,92.9355,11670.0
2016-06-10 12:00:00,100.97,100.98,100.85,100.85,28361.0,92.9355,92.9447,92.8251,92.8251,28361.0
2016-06-10 12:10:00,100.84,100.88,100.79,100.8,12063.0,92.8159,92.8527,92.7699,92.7791,12063.0
2016-06-10 12:20:00,100.8,100.81,100.76,100.8,11664.0,92.7791,92.7883,92.7422,92.7791,11664.0
2016-06-10 12:30:00,100.79,100.83,100.73,100.82,11178.0,92.7699,92.8067,92.7146,92.7975,11178.0
2016-06-10 12:40:00,100.82,100.89,100.81,100.85,17258.0,92.7975,92.8619,92.7883,92.8251,17258.0
2016-06-10 12:50:00,100.84,100.91,100.84,100.9,14649.0,92.8159,92.8803,92.8159,92.8711,14649.0
2016-06-10 13:00:00,100.9,100.93,100.82,100.86,17032.0,92.8711,92.8987,92.7975,92.8343,17032.0
2016-06-10 13:10:00,100.86,100.94,100.85,100.91,20532.0,92.8343,92.9079,92.8251,92.8803,20532.0
2016-06-10 13:20:00,100.89,100.96,100.86,100.9,20500.0,92.8619,92.9263,92.8343,92.8711,20500.0
2016-06-10 13:30:00,100.91,100.91,100.78,100.79,15825.0,92.8803,92.8803,92.7607,92.7699,15825.0
2016-06-10 13:40:00,100.82,100.82,100.65,100.67,45472.0,92.7975,92.7975,92.641,92.6594,45472.0
2016-06-10 13:50:00,100.67,100.67,100.57,100.59,27900.0,92.6594,92.6594,92.5674,92.5858,27900.0
2016-06-10 14:00:00,100.61,100.61,100.47,100.49,15541.0,92.6042,92.6042,92.4753,92.4937,15541.0
2016-06-10 14:10:00,100.49,100.52,100.43,100.43,10934.0,92.4937,92.5213,92.4385,92.4385,10934.0
2016-06-10 14:20:00,100.42,100.54,100.42,100.5,39598.0,92.4293,92.5397,92.4293,92.5029,39598.0
2016-06-10 14:30:00,100.48,100.59,100.47,100.58,35772.0,92.4845,92.5858,92.4753,92.5766,35772.0
2016-06-10 14:40:00,100.6,100.6,100.46,100.48,27184.0,92.595,92.595,92.4661,92.4845,27184.0
2016-06-10 14:50:00,100.48,100.53,100.45,100.53,5243.0,92.4845,92.5305,92.4569,92.5305,5243.0
2016-06-10 15:00:00,100.53,100.53,100.46,100.48,35742.0,92.5305,92.5305,92.4661,92.4845,35742.0
2016-06-10 15:10:00,100.47,100.51,100.42,100.5,8658.0,92.4753,92.5121,92.4293,92.5029,8658.0
2016-06-10 15:20:00,100.5,100.58,100.49,100.57,12247.0,92.5029,92.5766,92.4937,92.5674,12247.0
2016-06-10 15:30:00,100.57,100.64,100.56,100.63,26438.0,92.5674,92.6318,92.5582,92.6226,26438.0
2016-06-10 15:40:00,100.61,100.78,100.58,100.78,15319.0,92.6042,92.7607,92.5766,92.7607,15319.0
2016-06-10 15:50:00,100.77,100.77,100.67,100.73,65775.0,92.7514,92.7514,92.6594,92.7146,65775.0
2016-06-13 09:30:00,100.48,100.6,100.35,100.51,43891.0,92.4845,92.595,92.3649,92.5121,43891.0
2016-06-13 09:40:00,100.46,100.65,100.43,100.63,23203.0,92.4661,92.641,92.4385,92.6226,23203.0
2016-06-13 09:50:00,100.64,100.76,100.64,100.7,23083.0,92.6318,92.7422,92.6318,92.687,23083.0
2016-06-13 10:00:00,100.69,100.83,100.53,100.56,48187.0,92.6778,92.8067,92.5305,92.5582,48187.0
2016-06-13 10:10:00,100.54,100.65,100.54,100.58,13669.0,92.5397,92.641,92.5397,92.5766,13669.0
2016-06-13 10:20:00,100.57,100.7,100.52,100.67,17574.0,92.5674,92.687,92.5213,92.6594,17574.0
2016-06-13 10:30:00,100.7,100.79,100.66,100.66,20863.0,92.687,92.7699,92.6502,92.6502,20863.0
2016-06-13 10:40:00,100.66,100.73,100.62,100.62,17623.0,92.6502,92.7146,92.6134,92.6134,17623.0
2016-06-13 10:50:00,100.61,100.65,100.55,100.58,156552.0,92.6042,92.641,92.549,92.5766,156552.0
2016-06-13 11:00:00,100.58,100.61,100.51,100.53,27111.0,92.5766,92.6042,92.5121,92.5305,27111.0
2016-06-13 11:10:00,100.54,100.61,100.48,100.5,19252.0,92.5397,92.6042,92.4845,92.5029,19252.0
2016-06-13 11:20:00,100.48,100.56,100.45,100.54,16645.0,92.4845,92.5582,92.4569,92.5397,16645.0
2016-06-13 11:30:00,100.52,100.55,100.31,100.31,25691.0,92.5213,92.549,92.3281,92.3281,25691.0
2016-06-13 11:40:00,100.32,100.36,100.28,100.29,19352.0,92.3373,92.3741,92.3004,92.3096,19352.0
2016-06-13 11:50:00,100.29,100.29,100.15,100.17,19098.0,92.3096,92.3096,92.1808,92.1992,19098.0
2016-06-13 12:00:00,100.14,100.23,100.13,100.2,38106.0,92.1716,92.2544,92.1624,92.2268,38106.0
2016-06-13 12:10:00,100.2,100.3,100.2,100.26,9748.0,92.2268,92.3188,92.2268,92.282,9748.0
2016-06-13 12:20:00,100.26,100.41,100.21,100.29,76383.0,92.282,92.4201,92.236,92.3096,76383.0
2016-06-13 12:30:00,100.29,100.33,100.24,100.29,72852.0,92.3096,92.3465,92.2636,92.3096,72852.0
2016-06-13 12:40:00,100.29,100.39,100.28,100.31,29765.0,92.3096,92.4017,92.3004,92.3281,29765.0
2016-06-13 12:50:00,100.33,100.46,100.33,100.41,27235.0,92.3465,92.4661,92.3465,92.4201,27235.0
2016-06-13 13:00:00,100.42,100.45,100.36,100.37,17995.0,92.4293,92.4569,92.3741,92.3833,17995.0
2016-06-13 13:10:00,100.38,100.38,100.28,100.29,13769.0,92.3925,92.3925,92.3004,92.3096,13769.0
2016-06-13 13:20:00,100.29,100.4,100.29,100.39,16660.0,92.3096,92.4109,92.3096,92.4017,16660.0
2016-06-13 13:30:00,100.4,100.4,100.24,100.26,23356.0,92.4109,92.4109,92.2636,92.282,23356.0
2016-06-13 13:40:00,100.26,100.41,100.22,100.35,56000.0,92.282,92.4201,92.2452,92.3649,56000.0
2016-06-13 13:50:00,100.36,100.36,100.15,100.19,38206.0,92.3741,92.3741,92.1808,92.2176,38206.0
2016-06-13 14:00:00,100.21,100.27,100.15,100.26,30393.0,92.236,92.2912,92.1808,92.282,30393.0
2016-06-13 14:10:00,100.26,100.33,100.25,100.26,54404.0,92.282,92.3465,92.2728,92.282,54404.0
2016-06-13 14:20:00,100.27,100.28,100.17,100.24,65184.0,92.2912,92.3004,92.1992,92.2636,65184.0
2016-06-13 14:30:00,100.2,100.39,100.2,100.35,38715.0,92.2268,92.4017,92.2268,92.3649,38715.0
2016-06-13 14:40:00,100.35,100.42,100.31,100.31,66502.0,92.3649,92.4293,92.3281,92.3281,66502.0
2016-06-13 14:50:00,100.32,100.33,100.21,100.23,45403.0,92.3373,92.3465,92.236,92.2544,45403.0
2016-06-13 15:00:00,100.22,100.27,100.06,100.08,56219.0,92.2452,92.2912,92.0979,92.1164,56219.0
2016-06-13 15:10:00,100.07,100.13,100.02,100.11,46177.0,92.1071,92.1624,92.0611,92.144,46177.0
2016-06-13 15:20:00,100.12,100.16,100.04,100.1,28027.0,92.1532,92.19,92.0795,92.1348,28027.0
2016-06-13 15:30:00,100.08,100.15,100.01,100.03,30965.0,92.1164,92.1808,92.0519,92.0703,30965.0
2016-06-13 15:40:00,100.04,100.04,99.92,99.95,43637.0,92.0795,92.0795,91.9691,91.9967,43637.0
2016-06-13 15:50:00,99.92,99.93,99.84,99.9,150154.0,91.9691,91.9783,91.8954,91.9507,150154.0
2016-06-14 09:30:00,99.65,99.89,99.65,99.85,18279.0,91.7206,91.9415,91.7206,91.9047,18279.0
2016-06-14 09:40:00,99.9,100.04,99.85,99.91,15291.0,91.9507,92.0795,91.9047,91.9599,15291.0
2016-06-14 09:50:00,99.88,99.93,99.79,99.93,25338.0,91.9323,91.9783,91.8494,91.9783,25338.0
2016-06-14 10:00:00,99.93,100.03,99.76,99.77,66948.0,91.9783,92.0703,91.8218,91.831,66948.0
2016-06-14 10:10:00,99.79,99.86,99.6,99.61,35764.0,91.8494,91.9139,91.6745,91.6838,35764.0
2016-06-14 10:20:00,99.6,99.62,99.49,99.59,23849.0,91.6745,91.693,91.5733,91.6653,23849.0
2016-06-14 10:30:00,99.58,99.67,99.45,99.56,13807.0,91.6561,91.739,91.5365,91.6377,13807.0
2016-06-14 10:40:00,99.55,99.64,99.41,99.44,23080.0,91.6285,91.7114,91.4997,91.5273,23080.0
2016-06-14 10:50:00,99.49,99.51,99.25,99.3,26703.0,91.5733,91.5917,91.3524,91.3984,26703.0
2016-06-14 11:00:00,99.31,99.43,99.22,99.43,32627.0,91.4076,91.5181,91.3248,91.5181,32627.0
2016-06-14 11:10:00,99.43,99.44,99.2,99.26,33842.0,91.5181,91.5273,91.3064,91.3616,33842.0
2016-06-14 11:20:00,99.29,99.36,99.23,99.27,24510.0,91.3892,91.4536,91.334,91.3708,24510.0
2016-06-14 11:30:00,99.28,99.47,99.24,99.46,48898.0,91.38,91.5549,91.3432,91.5457,48898.0
2016-06-14 11:40:00,99.46,99.5,99.4,99.42,22518.0,91.5457,91.5825,91.4905,91.5089,22518.0
2016-06-14 11:50:00,99.41,99.47,99.36,99.37,109170.0,91.4997,91.5549,91.4536,91.4628,109170.0
2016-06-14 12:00:00,99.37,99.45,99.35,99.39,15178.0,91.4628,91.5365,91.4444,91.4813,15178.0
2016-06-14 12:10:00,99.4,99.56,99.39,99.51,59240.0,91.4905,91.6377,91.4813,91.5917,59240.0
2016-06-14 12:20:00,99.53,99.78,99.53,99.76,23713.0,91.6101,91.8402,91.6101,91.8218,23713.0
2016-06-14 12:30:00,99.75,99.76,99.64,99.65,17526.0,91.8126,91.8218,91.7114,91.7206,17526.0
2016-06-14 12:40:00,99.66,99.66,99.56,99.65,20761.0,91.7298,91.7298,91.6377,91.7206,20761.0
2016-06-14 12:50:00,99.63,99.66,99.56,99.59,10551.0,91.7022,91.7298,91.6377,91.6653,10551.0
2016-06-14 13:00:00,99.59,99.64,99.55,99.56,8708.0,91.6653,91.7114,91.6285,91.6377,8708.0
2016-06-14 13:10:00,99.53,99.55,99.46,99.52,29506.0,91.6101,91.6285,91.5457,91.6009,29506.0
2016-06-14 13:20:00,99.52,99.53,99.47,99.48,10442.0,91.6009,91.6101,91.5549,91.5641,10442.0
2016-06-14 13:30:00,99.47,99.59,99.46,99.55,12327.0,91.5549,91.6653,91.5457,91.6285,12327.0
2016-06-14 13:40:00,99.54,99.55,99.46,99.47,20308.0,91.6193,91.6285,91.5457,91.5549,20308.0
2016-06-14 13:50:00,99.44,99.45,99.36,99.36,31695.0,91.5273,91.5365,91.4536,91.4536,31695.0
2016-06-14 14:00:00,99.38,99.43,99.37,99.42,27975.0,91.4721,91.5181,91.4628,91.5089,27975.0
2016-06-14 14:10:00,99.42,99.59,99.38,99.57,55289.0,91.5089,91.6653,91.4721,91.6469,55289.0
2016-06-14 14:20:00,99.57,99.64,99.53,99.64,41524.0,91.6469,91.7114,91.6101,91.7114,41524.0
2016-06-14 14:30:00,99.62,99.64,99.45,99.52,31035.0,91.693,91.7114,91.5365,91.6009,31035.0
2016-06-14 14:40:00,99.53,99.58,99.46,99.48,53693.0,91.6101,91.6561,91.5457,91.5641,53693.0
2016-06-14 14:50:00,99.48,99.49,99.33,99.37,29034.0,91.5641,91.5733,91.426,91.4628,29034.0
2016-06-14 15:00:00,99.38,99.62,99.3,99.59,41631.0,91.4721,91.693,91.3984,91.6653,41631.0
2016-06-14 15:10:00,99.59,99.75,99.56,99.7,31782.0,91.6653,91.8126,91.6377,91.7666,31782.0
2016-06-14 15:20:00,99.69,99.8,99.64,99.8,39329.0,91.7574,91.8586,91.7114,91.8586,39329.0
2016-06-14 15:30:00,99.78,99.84,99.71,99.78,66288.0,91.8402,91.8954,91.7758,91.8402,66288.0
2016-06-14 15:40:00,99.77,99.87,99.67,99.7,42944.0,91.831,91.9231,91.739,91.7666,42944.0
2016-06-14 15:50:00,99.7,99.82,99.66,99.8,80707.0,91.7666,91.877,91.7298,91.8586,80707.0
2016-06-15 09:30:00,99.99,100.14,99.99,100.12,30583.0,92.0335,92.1716,92.0335,92.1532,30583.0
2016-06-15 09:40:00,100.18,100.24,100.14,100.2,7448.0,92.2084,92.2636,92.1716,92.2268,7448.0
2016-06-15 09:50:00,100.23,100.25,100.12,100.15,12781.0,92.2544,92.2728,92.1532,92.1808,12781.0
2016-06-15 10:00:00,100.21,100.31,100.2,100.24,36533.0,92.236,92.3281,92.2268,92.2636,36533.0
2016-06-15 10:10:00,100.23,100.27,100.17,100.19,72910.0,92.2544,92.2912,92.1992,92.2176,72910.0
2016-06-15 10:20:00,100.2,100.2,100.08,100.09,15206.0,92.2268,92.2268,92.1164,92.1256,15206.0
2016-06-15 10:30:00,100.1,100.2,100.09,100.2,49750.0,92.1348,92.2268,92.1256,92.2268,49750.0
2016-06-15 10:40:00,100.17,100.25,100.14,100.21,11411.0,92.1992,92.2728,92.1716,92.236,11411.0
2016-06-15 10:50:00,100.23,100.27,100.18,100.2,30626.0,92.2544,92.2912,92.2084,92.2268,30626.0
2016-06-15 11:00:00,100.19,100.28,100.19,100.25,25343.0,92.2176,92.3004,92.2176,92.2728,25343.0
2016-06-15 11:10:00,100.25,100.26,100.17,100.18,11538.0,92.2728,92.282,92.1992,92.2084,11538.0
2016-06-15 11:20:00,100.18,100.19,100.02,100.04,28757.0,92.2084,92.2176,92.0611,92.0795,28757.0
2016-06-15 11:30:00,100.01,100.09,99.99,100.04,279012.0,92.0519,92.1256,92.0335,92.0795,279012.0
2016-06-15 11:40:00,100.05,100.1,100.03,100.08,17096.0,92.0887,92.1348,92.0703,92.1164,17096.0
2016-06-15 11:50:00,100.09,100.16,100.09,100.13,7513.0,92.1256,92.19,92.1256,92.1624,7513.0
2016-06-15 12:00:00,100.12,100.16,100.09,100.09,9466.0,92.1532,92.19,92.1256,92.1256,9466.0
2016-06-15 12:10:00,100.08,100.11,100.04,100.1,11955.0,92.1164,92.144,92.0795,92.1348,11955.0
2016-06-15 12:20:00,100.11,100.14,100.1,100.12,15149.0,92.144,92.1716,92.1348,92.1532,15149.0
2016-06-15 12:30:00,100.12,100.17,100.08,100.12,17105.0,92.1532,92.1992,92.1164,92.1532,17105.0
2016-06-15 12:40:00,100.12,100.15,100.09,100.11,20314.0,92.1532,92.1808,92.1256,92.144,20314.0
2016-06-15 12:50:00,100.09,100.1,100.03,100.04,20970.0,92.1256,92.1348,92.0703,92.0795,20970.0
2016-06-15 13:00:00,100.03,100.07,100.02,100.04,9292.0,92.0703,92.1071,92.0611,92.0795,9292.0
2016-06-15 13:10:00,100.05,100.07,100.03,100.04,18738.0,92.0887,92.1071,92.0703,92.0795,18738.0
2016-06-15 13:20:00,100.05,100.13,100.03,100.12,28568.0,92.0887,92.1624,92.0703,92.1532,28568.0
2016-06-15 13:30:00,100.13,100.14,100.09,100.13,11855.0,92.1624,92.1716,92.1256,92.1624,11855.0
2016-06-15 13:40:00,100.14,100.18,100.1,100.16,9857.0,92.1716,92.2084,92.1348,92.19,9857.0
2016-06-15 13:50:00,100.16,100.2,100.15,100.19,57173.0,92.19,92.2268,92.1808,92.2176,57173.0
2016-06-15 14:00:00,100.2,100.36,100.12,100.15,66767.0,92.2268,92.3741,92.1532,92.1808,66767.0
2016-06-15 14:10:00,100.15,100.25,100.07,100.17,54937.0,92.1808,92.2728,92.1071,92.1992,54937.0
2016-06-15 14:20:00,100.19,100.2,100.05,100.06,36862.0,92.2176,92.2268,92.0887,92.0979,36862.0
2016-06-15 14:30:00,100.05,100.18,99.96,100.13,61218.0,92.0887,92.2084,92.0059,92.1624,61218.0
2016-06-15 14:40:00,100.12,100.27,100.09,100.2,150488.0,92.1532,92.2912,92.1256,92.2268,150488.0
2016-06-15 14:50:00,100.19,100.22,100.11,100.2,42697.0,92.2176,92.2452,92.144,92.2268,42697.0
2016-06-15 15:00:00,100.2,100.25,100.17,100.22,32570.0,92.2268,92.2728,92.1992,92.2452,32570.0
2016-06-15 15:10:00,100.2,100.24,100.11,100.17,50416.0,92.2268,92.2636,92.144,92.1992,50416.0
2016-06-15 15:20:00,100.18,100.25,100.18,100.21,26291.0,92.2084,92.2728,92.2084,92.236,26291.0
2016-06-15 15:30:00,100.23,100.25,99.93,99.93,95742.0,92.2544,92.2728,91.9783,91.9783,95742.0
2016-06-15 15:40:00,99.93,99.96,99.7,99.78,118100.0,91.9783,92.0059,91.7666,91.8402,118100.0
2016-06-15 15:50:00,99.77,99.77,99.61,99.72,132365.0,91.831,91.831,91.6838,91.785,132365.0
2016-06-16 09:30:00,99.25,99.31,99.08,99.11,30076.0,91.3524,91.4076,91.1959,91.2235,30076.0
2016-06-16 09:40:00,99.05,99.1,98.97,99.05,23044.0,91.1683,91.2143,91.0947,91.1683,23044.0
2016-06-16 09:50:00,99.03,99.03,98.85,98.85,31999.0,91.1499,91.1499,90.9842,90.9842,31999.0
2016-06-16 10:00:00,98.87,98.92,98.78,98.92,28467.0,91.0026,91.0487,90.9198,91.0487,28467.0
2016-06-16 10:10:00,98.91,99.01,98.88,98.96,13280.0,91.0395,91.1315,91.0118,91.0855,13280.0
2016-06-16 10:20:00,98.93,98.95,98.82,98.91,17936.0,91.0579,91.0763,90.9566,91.0395,17936.0
2016-06-16 10:30:00,98.89,98.9,98.71,98.72,27882.0,91.021,91.0302,90.8554,90.8646,27882.0
2016-06-16 10:40:00,98.74,98.86,98.74,98.83,14182.0,90.883,90.9934,90.883,90.9658,14182.0
2016-06-16 10:50:00,98.83,98.9,98.76,98.9,33931.0,90.9658,91.0302,90.9014,91.0302,33931.0
2016-06-16 11:00:00,98.9,99.0,98.88,98.98,26869.0,91.0302,91.1223,91.0118,91.1039,26869.0
2016-06-16 11:10:00,98.98,99.07,98.95,98.97,11913.0,91.1039,91.1867,91.0763,91.0947,11913.0
2016-06-16 11:20:00,98.97,99.23,98.95,99.22,29736.0,91.0947,91.334,91.0763,91.3248,29736.0
2016-06-16 11:30:00,99.23,99.28,99.13,99.15,43188.0,91.334,91.38,91.2419,91.2604,43188.0
2016-06-16 11:40:00,99.16,99.16,99.01,99.05,25121.0,91.2696,91.2696,91.1315,91.1683,25121.0
2016-06-16 11:50:00,99.03,99.04,98.94,98.94,32369.0,91.1499,91.1591,91.0671,91.0671,32369.0
2016-06-16 12:00:00,98.92,99.02,98.9,99.02,20772.0,91.0487,91.1407,91.0302,91.1407,20772.0
2016-06-16 12:10:00,99.03,99.22,98.98,99.22,23854.0,91.1499,91.3248,91.1039,91.3248,23854.0
2016-06-16 12:20:00,99.24,99.46,99.16,99.39,78152.0,91.3432,91.5457,91.2696,91.4813,78152.0
2016-06-16 12:30:00,99.38,99.51,99.31,99.49,43089.0,91.4721,91.5917,91.4076,91.5733,43089.0
2016-06-16 12:40:00,99.49,99.63,99.45,99.52,26469.0,91.5733,91.7022,91.5365,91.6009,26469.0
2016-06-16 12:50:00,99.53,99.55,99.41,99.5,20863.0,91.6101,91.6285,91.4997,91.5825,20863.0
2016-06-16 13:00:00,99.5,99.65,99.48,99.57,36361.0,91.5825,91.7206,91.5641,91.6469,36361.0
2016-06-16 13:10:00,99.56,99.65,99.47,99.57,30683.0,91.6377,91.7206,91.5549,91.6469,30683.0
2016-06-16 13:20:00,99.56,99.6,99.46,99.48,39729.0,91.6377,91.6745,91.5457,91.5641,39729.0
2016-06-16 13:30:00,99.49,99.55,99.38,99.51,36563.0,91.5733,91.6285,91.4721,91.5917,36563.0
2016-06-16 13:40:00,99.52,99.53,99.34,99.41,18601.0,91.6009,91.6101,91.4352,91.4997,18601.0
2016-06-16 13:50:00,99.41,99.43,99.32,99.36,20273.0,91.4997,91.5181,91.4168,91.4536,20273.0
2016-06-16 14:00:00,99.34,99.5,99.34,99.48,38911.0,91.4352,91.5825,91.4352,91.5641,38911.0
2016-06-16 14:10:00,99.48,99.77,99.46,99.73,54897.0,91.5641,91.831,91.5457,91.7942,54897.0
2016-06-16 14:20:00,99.73,99.74,99.54,99.58,45028.0,91.7942,91.8034,91.6193,91.6561,45028.0
2016-06-16 14:30:00,99.62,99.65,99.57,99.59,33638.0,91.693,91.7206,91.6469,91.6653,33638.0
2016-06-16 14:40:00,99.6,99.71,99.58,99.71,29101.0,91.6745,91.7758,91.6561,91.7758,29101.0
2016-06-16 14:50:00,99.71,99.84,99.66,99.7,94374.0,91.7758,91.8954,91.7298,91.7666,94374.0
2016-06-16 15:00:00,99.71,99.77,99.68,99.75,46510.0,91.7758,91.831,91.7482,91.8126,46510.0
2016-06-16 15:10:00,99.75,99.89,99.74,99.83,85752.0,91.8126,91.9415,91.8034,91.8862,85752.0
2016-06-16 15:20:00,99.83,99.98,99.77,99.96,63218.0,91.8862,92.0243,91.831,92.0059,63218.0
2016-06-16 15:30:00,99.97,100.04,99.91,99.96,22235.0,92.0151,92.0795,91.9599,92.0059,22235.0
2016-06-16 15:40:00,99.98,100.06,99.94,100.01,42235.0,92.0243,92.0979,91.9875,92.0519,42235.0
2016-06-16 15:50:00,100.0,100.02,99.9,99.97,101928.0,92.0427,92.0611,91.9507,92.0151,101928.0
2016-06-17 09:30:00,99.89,99.89,99.48,99.49,31330.0,91.9415,91.9415,91.5641,91.5733,31330.0
2016-06-17 09:40:00,99.45,99.59,99.45,99.45,27026.0,91.5365,91.6653,91.5365,91.5365,27026.0
2016-06-17 09:50:00,99.44,99.56,99.42,99.52,39438.0,91.5273,91.6377,91.5089,91.6009,39438.0
2016-06-17 10:00:00,99.54,99.54,99.42,99.47,56421.0,91.6193,91.6193,91.5089,91.5549,56421.0
2016-06-17 10:10:00,99.48,99.59,99.47,99.59,31950.0,91.5641,91.6653,91.5549,91.6653,31950.0
2016-06-17 10:20:00,99.59,99.6,99.32,99.34,24694.0,91.6653,91.6745,91.4168,91.4352,24694.0
2016-06-17 10:30:00,99.33,99.33,99.16,99.28,17235.0,91.426,91.426,91.2696,91.38,17235.0
2016-06-17 10:40:00,99.25,99.35,99.24,99.34,17272.0,91.3524,91.4444,91.3432,91.4352,17272.0
2016-06-17 10:50:00,99.32,99.32,99.22,99.23,27285.0,91.4168,91.4168,91.3248,91.334,27285.0
2016-06-17 11:00:00,99.2,99.21,99.08,99.16,13696.0,91.3064,91.3156,91.1959,91.2696,13696.0
2016-06-17 11:10:00,99.12,99.18,99.04,99.17,40542.0,91.2327,91.288,91.1591,91.2788,40542.0
2016-06-17 11:20:00,99.17,99.2,99.05,99.05,37742.0,91.2788,91.3064,91.1683,91.1683,37742.0
2016-06-17 11:30:00,99.01,99.14,99.0,99.13,40114.0,91.1315,91.2512,91.1223,91.2419,40114.0
2016-06-17 11:40:00,99.12,99.21,99.12,99.19,21874.0,91.2327,91.3156,91.2327,91.2972,21874.0
2016-06-17 11:50:00,99.2,99.23,99.09,99.16,15538.0,91.3064,91.334,91.2051,91.2696,15538.0
2016-06-17 12:00:00,99.17,99.38,99.17,99.35,21419.0,91.2788,91.4721,91.2788,91.4444,21419.0
2016-06-17 12:10:00,99.37,99.41,99.32,99.34,11910.0,91.4628,91.4997,91.4168,91.4352,11910.0
2016-06-17 12:20:00,99.38,99.38,99.3,99.34,12701.0,91.4721,91.4721,91.3984,91.4352,12701.0
2016-06-17 12:30:00,99.38,99.38,99.29,99.3,9113.0,91.4721,91.4721,91.3892,91.3984,9113.0
2016-06-17 12:40:00,99.3,99.36,99.23,99.23,9077.0,91.3984,91.4536,91.334,91.334,9077.0
2016-06-17 12:50:00,99.25,99.28,99.21,99.25,16489.0,91.3524,91.38,91.3156,91.3524,16489.0
2016-06-17 13:00:00,99.26,99.31,99.15,99.31,58445.0,91.3616,91.4076,91.2604,91.4076,58445.0
2016-06-17 13:10:00,99.32,99.39,99.27,99.38,11334.0,91.4168,91.4813,91.3708,91.4721,11334.0
2016-06-17 13:20:00,99.38,99.43,99.35,99.36,11083.0,91.4721,91.5181,91.4444,91.4536,11083.0
2016-06-17 13:30:00,99.36,99.37,99.32,99.35,16346.0,91.4536,91.4628,91.4168,91.4444,16346.0
2016-06-17 13:40:00,99.36,99.43,99.36,99.41,16203.0,91.4536,91.5181,91.4536,91.4997,16203.0
2016-06-17 13:50:00,99.44,99.48,99.37,99.41,17812.0,91.5273,91.5641,91.4628,91.4997,17812.0
2016-06-17 14:00:00,99.38,99.45,99.28,99.33,41066.0,91.4721,91.5365,91.38,91.426,41066.0
2016-06-17 14:10:00,99.37,99.44,99.35,99.35,22059.0,91.4628,91.5273,91.4444,91.4444,22059.0
2016-06-17 14:20:00,99.37,99.47,99.32,99.43,39689.0,91.4628,91.5549,91.4168,91.5181,39689.0
2016-06-17 14:30:00,99.43,99.55,99.41,99.49,23976.0,91.5181,91.6285,91.4997,91.5733,23976.0
2016-06-17 14:40:00,99.5,99.57,99.44,99.51,33935.0,91.5825,91.6469,91.5273,91.5917,33935.0
2016-06-17 14:50:00,99.52,99.54,99.46,99.48,38302.0,91.6009,91.6193,91.5457,91.5641,38302.0
2016-06-17 15:00:00,99.48,99.52,99.43,99.43,52268.0,91.5641,91.6009,91.5181,91.5181,52268.0
2016-06-17 15:10:00,99.44,99.45,99.32,99.36,41458.0,91.5273,91.5365,91.4168,91.4536,41458.0
2016-06-17 15:20:00,99.37,99.41,99.34,99.38,25709.0,91.4628,91.4997,91.4352,91.4721,25709.0
2016-06-17 15:30:00,99.37,99.4,99.32,99.33,29829.0,91.4628,91.4905,91.4168,91.426,29829.0
2016-06-17 15:40:00,99.33,99.36,99.26,99.34,45867.0,91.426,91.4536,91.3616,91.4352,45867.0
2016-06-17 15:50:00,99.34,99.35,99.3,99.34,303527.0,91.4352,91.4444,91.3984,91.4352,303527.0
2016-06-20 09:30:00,100.33,100.56,100.33,100.56,107387.0,92.3465,92.5582,92.3465,92.5582,107387.0
2016-06-20 09:40:00,100.56,100.62,100.5,100.56,32378.0,92.5582,92.6134,92.5029,92.5582,32378.0
2016-06-20 09:50:00,100.55,100.58,100.49,100.55,17572.0,92.549,92.5766,92.4937,92.549,17572.0
2016-06-20 10:00:00,100.55,100.81,100.55,100.74,20707.0,92.549,92.7883,92.549,92.7238,20707.0
2016-06-20 10:10:00,100.77,100.79,100.7,100.74,16310.0,92.7514,92.7699,92.687,92.7238,16310.0
2016-06-20 10:20:00,100.73,100.73,100.66,100.71,12738.0,92.7146,92.7146,92.6502,92.6962,12738.0
2016-06-20 10:30:00,100.71,100.72,100.61,100.63,22385.0,92.6962,92.7054,92.6042,92.6226,22385.0
2016-06-20 10:40:00,100.64,100.68,100.63,100.65,14128.0,92.6318,92.6686,92.6226,92.641,14128.0
2016-06-20 10:50:00,100.65,100.7,100.64,100.68,14147.0,92.641,92.687,92.6318,92.6686,14147.0
2016-06-20 11:00:00,100.67,100.75,100.64,100.73,28331.0,92.6594,92.733,92.6318,92.7146,28331.0
2016-06-20 11:10:00,100.74,100.75,100.68,100.71,27036.0,92.7238,92.733,92.6686,92.6962,27036.0
2016-06-20 11:20:00,100.7,100.72,100.67,100.68,15792.0,92.687,92.7054,92.6594,92.6686,15792.0
2016-06-20 11:30:00,100.68,100.71,100.65,100.69,21250.0,92.6686,92.6962,92.641,92.6778,21250.0
2016-06-20 11:40:00,100.69,100.7,100.53,100.53,13537.0,92.6778,92.687,92.5305,92.5305,13537.0
2016-06-20 11:50:00,100.55,100.57,100.47,100.55,18401.0,92.549,92.5674,92.4753,92.549,18401.0
2016-06-20 12:00:00,100.58,100.58,100.54,100.55,10924.0,92.5766,92.5766,92.5397,92.549,10924.0
2016-06-20 12:10:00,100.56,100.57,100.48,100.52,17867.0,92.5582,92.5674,92.4845,92.5213,17867.0
2016-06-20 12:20:00,100.51,100.55,100.5,100.54,10262.0,92.5121,92.549,92.5029,92.5397,10262.0
2016-06-20 12:30:00,100.54,100.58,100.53,100.53,24512.0,92.5397,92.5766,92.5305,92.5305,24512.0
2016-06-20 12:40:00,100.53,100.55,100.49,100.53,7269.0,92.5305,92.549,92.4937,92.5305,7269.0
2016-06-20 12:50:00,100.53,100.62,100.53,100.57,14106.0,92.5305,92.6134,92.5305,92.5674,14106.0
2016-06-20 13:00:00,100.56,100.6,100.54,100.59,7171.0,92.5582,92.595,92.5397,92.5858,7171.0
2016-06-20 13:10:00,100.59,100.59,100.4,100.44,32478.0,92.5858,92.5858,92.4109,92.4477,32478.0
2016-06-20 13:20:00,100.44,100.49,100.37,100.4,51143.0,92.4477,92.4937,92.3833,92.4109,51143.0
2016-06-20 13:30:00,100.4,100.47,100.38,100.44,14739.0,92.4109,92.4753,92.3925,92.4477,14739.0
2016-06-20 13:40:00,100.45,100.5,100.43,100.5,17390.0,92.4569,92.5029,92.4385,92.5029,17390.0
2016-06-20 13:50:00,100.49,100.54,100.48,100.49,20787.0,92.4937,92.5397,92.4845,92.4937,20787.0
2016-06-20 14:00:00,100.48,100.5,100.4,100.42,17932.0,92.4845,92.5029,92.4109,92.4293,17932.0
2016-06-20 14:10:00,100.39,100.44,100.35,100.39,53759.0,92.4017,92.4477,92.3649,92.4017,53759.0
2016-06-20 14:20:00,100.39,100.42,100.31,100.33,25394.0,92.4017,92.4293,92.3281,92.3465,25394.0
2016-06-20 14:30:00,100.33,100.37,100.3,100.32,27412.0,92.3465,92.3833,92.3188,92.3373,27412.0
2016-06-20 14:40:00,100.32,100.42,100.28,100.42,59228.0,92.3373,92.4293,92.3004,92.4293,59228.0
2016-06-20 14:50:00,100.42,100.45,100.38,100.44,60095.0,92.4293,92.4569,92.3925,92.4477,60095.0
2016-06-20 15:00:00,100.44,100.45,100.34,100.37,13341.0,92.4477,92.4569,92.3557,92.3833,13341.0
2016-06-20 15:10:00,100.37,100.37,100.21,100.24,47001.0,92.3833,92.3833,92.236,92.2636,47001.0
2016-06-20 15:20:00,100.24,100.27,100.12,100.12,23604.0,92.2636,92.2912,92.1532,92.1532,23604.0
2016-06-20 15:30:00,100.12,100.18,100.12,100.15,29518.0,92.1532,92.2084,92.1532,92.1808,29518.0
2016-06-20 15:40:00,100.15,100.23,100.03,100.04,26424.0,92.1808,92.2544,92.0703,92.0795,26424.0
2016-06-20 15:50:00,100.02,100.04,99.92,99.99,144140.0,92.0611,92.0795,91.9691,92.0335,144140.0
2016-06-21 09:30:00,100.19,100.25,100.13,100.2,45269.0,92.2176,92.2728,92.1624,92.2268,45269.0
2016-06-21 09:40:00,100.16,100.25,100.08,100.23,23252.0,92.19,92.2728,92.1164,92.2544,23252.0
2016-06-21 09:50:00,100.22,100.23,100.1,100.2,11604.0,92.2452,92.2544,92.1348,92.2268,11604.0
2016-06-21 10:00:00,100.18,100.19,100.03,100.08,10699.0,92.2084,92.2176,92.0703,92.1164,10699.0
2016-06-21 10:10:00,100.06,100.23,100.06,100.16,29544.0,92.0979,92.2544,92.0979,92.19,29544.0
2016-06-21 10:20:00,100.14,100.16,99.97,100.13,31150.0,92.1716,92.19,92.0151,92.1624,31150.0
2016-06-21 10:30:00,100.14,100.17,100.05,100.08,35106.0,92.1716,92.1992,92.0887,92.1164,35106.0
2016-06-21 10:40:00,100.07,100.12,100.01,100.02,17379.0,92.1071,92.1532,92.0519,92.0611,17379.0
2016-06-21 10:50:00,100.01,100.05,99.94,99.99,24735.0,92.0519,92.0887,91.9875,92.0335,24735.0
2016-06-21 11:00:00,99.99,100.19,99.97,100.15,28345.0,92.0335,92.2176,92.0151,92.1808,28345.0
2016-06-21 11:10:00,100.12,100.24,100.1,100.2,27554.0,92.1532,92.2636,92.1348,92.2268,27554.0
2016-06-21 11:20:00,100.21,100.21,100.04,100.06,13832.0,92.236,92.236,92.0795,92.0979,13832.0
2016-06-21 11:30:00,100.03,100.03,99.93,100.0,10434.0,92.0703,92.0703,91.9783,92.0427,10434.0
2016-06-21 11:40:00,99.99,100.01,99.95,99.98,8064.0,92.0335,92.0519,91.9967,92.0243,8064.0
2016-06-21 11:50:00,99.99,100.07,99.96,100.06,17345.0,92.0335,92.1071,92.0059,92.0979,17345.0
2016-06-21 12:00:00,100.06,100.07,100.01,100.04,10623.0,92.0979,92.1071,92.0519,92.0795,10623.0
2016-06-21 12:10:00,100.04,100.07,100.01,100.06,15616.0,92.0795,92.1071,92.0519,92.0979,15616.0
2016-06-21 12:20:00,100.06,100.14,100.05,100.14,14464.0,92.0979,92.1716,92.0887,92.1716,14464.0
2016-06-21 12:30:00,100.16,100.16,100.12,100.12,6858.0,92.19,92.19,92.1532,92.1532,6858.0
2016-06-21 12:40:00,100.11,100.13,100.06,100.07,9355.0,92.144,92.1624,92.0979,92.1071,9355.0
2016-06-21 12:50:00,100.06,100.07,100.01,100.02,7914.0,92.0979,92.1071,92.0519,92.0611,7914.0
2016-06-21 13:00:00,100.02,100.09,100.01,100.07,6839.0,92.0611,92.1256,92.0519,92.1071,6839.0
2016-06-21 13:10:00,100.06,100.09,100.03,100.08,9987.0,92.0979,92.1256,92.0703,92.1164,9987.0
2016-06-21 13:20:00,100.07,100.07,99.98,100.01,7875.0,92.1071,92.1071,92.0243,92.0519,7875.0
2016-06-21 13:30:00,100.0,100.02,99.88,99.93,41283.0,92.0427,92.0611,91.9323,91.9783,41283.0
2016-06-21 13:40:00,99.92,99.98,99.89,99.91,40351.0,91.9691,92.0243,91.9415,91.9599,40351.0
2016-06-21 13:50:00,99.94,100.04,99.92,100.02,13581.0,91.9875,92.0795,91.9691,92.0611,13581.0
2016-06-21 14:00:00,100.02,100.08,99.97,100.07,39211.0,92.0611,92.1164,92.0151,92.1071,39211.0
2016-06-21 14:10:00,100.07,100.14,100.06,100.12,119084.0,92.1071,92.1716,92.0979,92.1532,119084.0
2016-06-21 14:20:00,100.13,100.15,100.1,100.13,18404.0,92.1624,92.1808,92.1348,92.1624,18404.0
2016-06-21 14:30:00,100.13,100.31,100.1,100.26,30553.0,92.1624,92.3281,92.1348,92.282,30553.0
2016-06-21 14:40:00,100.27,100.27,100.19,100.21,22018.0,92.2912,92.2912,92.2176,92.236,22018.0
2016-06-21 14:50:00,100.2,100.21,100.14,100.14,16080.0,92.2268,92.236,92.1716,92.1716,16080.0
2016-06-21 15:00:00,100.15,100.16,100.05,100.08,24815.0,92.1808,92.19,92.0887,92.1164,24815.0
2016-06-21 15:10:00,100.09,100.23,100.07,100.22,14283.0,92.1256,92.2544,92.1071,92.2452,14283.0
2016-06-21 15:20:00,100.22,100.28,100.15,100.26,31654.0,92.2452,92.3004,92.1808,92.282,31654.0
2016-06-21 15:30:00,100.26,100.28,100.18,100.26,33164.0,92.282,92.3004,92.2084,92.282,33164.0
2016-06-21 15:40:00,100.24,100.24,100.09,100.16,31695.0,92.2636,92.2636,92.1256,92.19,31695.0
2016-06-21 15:50:00,100.17,100.19,100.05,100.06,94521.0,92.1992,92.2176,92.0887,92.0979,94521.0
2016-06-22 09:30:00,100.18,100.25,100.12,100.16,33528.0,92.2084,92.2728,92.1532,92.19,33528.0
2016-06-22 09:40:00,100.16,100.24,100.11,100.16,21102.0,92.19,92.2636,92.144,92.19,21102.0
2016-06-22 09:50:00,100.17,100.18,100.11,100.11,10281.0,92.1992,92.2084,92.144,92.144,10281.0
2016-06-22 10:00:00,100.1,100.18,100.06,100.18,24542.0,92.1348,92.2084,92.0979,92.2084,24542.0
2016-06-22 10:10:00,100.17,100.26,100.16,100.23,31620.0,92.1992,92.282,92.19,92.2544,31620.0
2016-06-22 10:20:00,100.22,100.27,100.2,100.25,19773.0,92.2452,92.2912,92.2268,92.2728,19773.0
2016-06-22 10:30:00,100.25,100.47,100.21,100.4,67140.0,92.2728,92.4753,92.236,92.4109,67140.0
2016-06-22 10:40:00,100.42,100.55,100.41,100.53,12252.0,92.4293,92.549,92.4201,92.5305,12252.0
2016-06-22 10:50:00,100.57,100.61,100.5,100.5,20301.0,92.5674,92.6042,92.5029,92.5029,20301.0
2016-06-22 11:00:00,100.5,100.55,100.47,100.5,59402.0,92.5029,92.549,92.4753,92.5029,59402.0
2016-06-22 11:10:00,100.5,100.6,100.46,100.6,35533.0,92.5029,92.595,92.4661,92.595,35533.0
2016-06-22 11:20:00,100.58,100.64,100.55,100.62,98634.0,92.5766,92.6318,92.549,92.6134,98634.0
2016-06-22 11:30:00,100.62,100.62,100.33,100.43,126765.0,92.6134,92.6134,92.3465,92.4385,126765.0
2016-06-22 11:40:00,100.43,100.44,100.36,100.38,103852.0,92.4385,92.4477,92.3741,92.3925,103852.0
2016-06-22 11:50:00,100.38,100.44,100.36,100.42,16067.0,92.3925,92.4477,92.3741,92.4293,16067.0
2016-06-22 12:00:00,100.43,100.45,100.35,100.37,21550.0,92.4385,92.4569,92.3649,92.3833,21550.0
2016-06-22 12:10:00,100.39,100.43,100.3,100.32,20957.0,92.4017,92.4385,92.3188,92.3373,20957.0
2016-06-22 12:20:00,100.3,100.33,100.1,100.13,39404.0,92.3188,92.3465,92.1348,92.1624,39404.0
2016-06-22 12:30:00,100.16,100.17,100.13,100.15,8888.0,92.19,92.1992,92.1624,92.1808,8888.0
2016-06-22 12:40:00,100.16,100.16,100.04,100.12,18947.0,92.19,92.19,92.0795,92.1532,18947.0
2016-06-22 12:50:00,100.11,100.19,100.11,100.17,19916.0,92.144,92.2176,92.144,92.1992,19916.0
2016-06-22 13:00:00,100.17,100.17,99.94,99.94,72514.0,92.1992,92.1992,91.9875,91.9875,72514.0
2016-06-22 13:10:00,99.91,99.99,99.9,99.99,10897.0,91.9599,92.0335,91.9507,92.0335,10897.0
2016-06-22 13:20:00,99.97,100.04,99.93,100.03,37732.0,92.0151,92.0795,91.9783,92.0703,37732.0
2016-06-22 13:30:00,100.01,100.11,100.0,100.09,69347.0,92.0519,92.144,92.0427,92.1256,69347.0
2016-06-22 13:40:00,100.11,100.16,100.1,100.15,270263.0,92.144,92.19,92.1348,92.1808,270263.0
2016-06-22 13:50:00,100.15,100.26,100.15,100.19,258878.0,92.1808,92.282,92.1808,92.2176,258878.0
2016-06-22 14:00:00,100.2,100.24,100.15,100.17,17101.0,92.2268,92.2636,92.1808,92.1992,17101.0
2016-06-22 14:10:00,100.17,100.21,100.15,100.15,13146.0,92.1992,92.236,92.1808,92.1808,13146.0
2016-06-22 14:20:00,100.14,100.18,100.08,100.16,30429.0,92.1716,92.2084,92.1164,92.19,30429.0
2016-06-22 14:30:00,100.17,100.19,100.05,100.06,54498.0,92.1992,92.2176,92.0887,92.0979,54498.0
2016-06-22 14:40:00,100.07,100.09,100.0,100.04,237441.0,92.1071,92.1256,92.0427,92.0795,237441.0
2016-06-22 14:50:00,100.04,100.1,100.01,100.1,95124.0,92.0795,92.1348,92.0519,92.1348,95124.0
2016-06-22 15:00:00,100.09,100.21,100.05,100.06,149200.0,92.1256,92.236,92.0887,92.0979,149200.0
2016-06-22 15:10:00,100.05,100.1,100.02,100.03,14434.0,92.0887,92.1348,92.0611,92.0703,14434.0
2016-06-22 15:20:00,100.01,100.02,99.95,99.96,155354.0,92.0519,92.0611,91.9967,92.0059,155354.0
2016-06-22 15:30:00,99.97,100.05,99.94,100.05,121813.0,92.0151,92.0887,91.9875,92.0887,121813.0
2016-06-22 15:40:00,100.06,100.07,99.94,99.97,438090.0,92.0979,92.1071,91.9875,92.0151,438090.0
2016-06-22 15:50:00,99.97,99.99,99.86,99.92,411800.0,92.0151,92.0335,91.9139,91.9691,411800.0
2016-06-23 09:30:00,100.72,100.73,100.5,100.51,45257.0,92.7054,92.7146,92.5029,92.5121,45257.0
2016-06-23 09:40:00,100.52,100.56,100.46,100.51,21167.0,92.5213,92.5582,92.4661,92.5121,21167.0
2016-06-23 09:50:00,100.51,100.56,100.38,100.54,228362.0,92.5121,92.5582,92.3925,92.5397,228362.0
2016-06-23 10:00:00,100.55,100.67,100.51,100.58,34568.0,92.549,92.6594,92.5121,92.5766,34568.0
2016-06-23 10:10:00,100.56,100.64,100.5,100.52,49368.0,92.5582,92.6318,92.5029,92.5213,49368.0
2016-06-23 10:20:00,100.52,100.68,100.51,100.59,30123.0,92.5213,92.6686,92.5121,92.5858,30123.0
2016-06-23 10:30:00,100.59,100.59,100.44,100.51,26880.0,92.5858,92.5858,92.4477,92.5121,26880.0
2016-06-23 10:40:00,100.54,100.56,100.48,100.49,15693.0,92.5397,92.5582,92.4845,92.4937,15693.0
2016-06-23 10:50:00,100.52,100.68,100.52,100.64,9649.0,92.5213,92.6686,92.5213,92.6318,9649.0
2016-06-23 11:00:00,100.65,100.74,100.64,100.71,7415.0,92.641,92.7238,92.6318,92.6962,7415.0
2016-06-23 11:10:00,100.69,100.81,100.67,100.79,10274.0,92.6778,92.7883,92.6594,92.7699,10274.0
2016-06-23 11:20:00,100.78,100.82,100.73,100.81,17640.0,92.7607,92.7975,92.7146,92.7883,17640.0
2016-06-23 11:30:00,100.82,100.87,100.8,100.84,28481.0,92.7975,92.8435,92.7791,92.8159,28481.0
2016-06-23 11:40:00,100.84,100.85,100.76,100.81,26699.0,92.8159,92.8251,92.7422,92.7883,26699.0
2016-06-23 11:50:00,100.84,100.87,100.82,100.83,26345.0,92.8159,92.8435,92.7975,92.8067,26345.0
2016-06-23 12:00:00,100.83,100.89,100.8,100.83,13064.0,92.8067,92.8619,92.7791,92.8067,13064.0
2016-06-23 12:10:00,100.84,100.85,100.81,100.81,6514.0,92.8159,92.8251,92.7883,92.7883,6514.0
2016-06-23 12:20:00,100.82,100.83,100.8,100.8,6680.0,92.7975,92.8067,92.7791,92.7791,6680.0
2016-06-23 12:30:00,100.8,100.81,100.77,100.78,14711.0,92.7791,92.7883,92.7514,92.7607,14711.0
2016-06-23 12:40:00,100.78,100.79,100.66,100.66,35030.0,92.7607,92.7699,92.6502,92.6502,35030.0
2016-06-23 12:50:00,100.67,100.73,100.67,100.71,17859.0,92.6594,92.7146,92.6594,92.6962,17859.0
2016-06-23 13:00:00,100.73,100.75,100.69,100.74,4668.0,92.7146,92.733,92.6778,92.7238,4668.0
2016-06-23 13:10:00,100.74,100.77,100.71,100.76,30939.0,92.7238,92.7514,92.6962,92.7422,30939.0
2016-06-23 13:20:00,100.76,100.8,100.73,100.76,6853.0,92.7422,92.7791,92.7146,92.7422,6853.0
2016-06-23 13:30:00,100.76,100.77,100.67,100.68,15212.0,92.7422,92.7514,92.6594,92.6686,15212.0
2016-06-23 13:40:00,100.68,100.71,100.64,100.68,32088.0,92.6686,92.6962,92.6318,92.6686,32088.0
2016-06-23 13:50:00,100.66,100.71,100.65,100.7,22351.0,92.6502,92.6962,92.641,92.687,22351.0
2016-06-23 14:00:00,100.7,100.71,100.65,100.7,37685.0,92.687,92.6962,92.641,92.687,37685.0
2016-06-23 14:10:00,100.7,100.76,100.7,100.74,39508.0,92.687,92.7422,92.687,92.7238,39508.0
2016-06-23 14:20:00,100.73,100.75,100.68,100.72,36532.0,92.7146,92.733,92.6686,92.7054,36532.0
2016-06-23 14:30:00,100.72,100.75,100.69,100.72,20854.0,92.7054,92.733,92.6778,92.7054,20854.0
2016-06-23 14:40:00,100.73,100.81,100.71,100.78,21160.0,92.7146,92.7883,92.6962,92.7607,21160.0
2016-06-23 14:50:00,100.78,100.84,100.78,100.78,58816.0,92.7607,92.8159,92.7607,92.7607,58816.0
2016-06-23 15:00:00,100.78,100.8,100.73,100.75,139978.0,92.7607,92.7791,92.7146,92.733,139978.0
2016-06-23 15:10:00,100.74,100.78,100.74,100.75,54868.0,92.7238,92.7607,92.7238,92.733,54868.0
2016-06-23 15:20:00,100.76,100.76,100.7,100.71,16889.0,92.7422,92.7422,92.687,92.6962,16889.0
2016-06-23 15:30:00,100.72,100.8,100.71,100.76,29912.0,92.7054,92.7791,92.6962,92.7422,29912.0
2016-06-23 15:40:00,100.77,100.96,100.77,100.94,32337.0,92.7514,92.9263,92.7514,92.9079,32337.0
2016-06-23 15:50:00,100.93,101.11,100.93,101.11,114749.0,92.8987,93.0644,92.8987,93.0644,114749.0
2016-06-24 09:30:00,97.65,98.45,97.53,98.43,74137.0,89.8797,90.6161,89.7693,90.5976,74137.0
2016-06-24 09:40:00,98.44,98.78,98.36,98.66,71161.0,90.6069,90.9198,90.5332,90.8093,71161.0
2016-06-24 09:50:00,98.64,98.95,98.44,98.88,133214.0,90.7909,91.0763,90.6069,91.0118,133214.0
2016-06-24 10:00:00,98.85,99.21,98.78,99.18,115517.0,90.9842,91.3156,90.9198,91.288,115517.0
2016-06-24 10:10:00,99.19,99.31,98.92,98.96,95299.0,91.2972,91.4076,91.0487,91.0855,95299.0
2016-06-24 10:20:00,98.92,98.99,98.76,98.9,326039.0,91.0487,91.1131,90.9014,91.0302,326039.0
2016-06-24 10:30:00,98.89,99.03,98.77,99.02,101960.0,91.021,91.1499,90.9106,91.1407,101960.0
2016-06-24 10:40:00,99.03,99.03,98.79,98.88,75500.0,91.1499,91.1499,90.929,91.0118,75500.0
2016-06-24 10:50:00,98.91,99.03,98.73,98.75,64982.0,91.0395,91.1499,90.8738,90.8922,64982.0
2016-06-24 11:00:00,98.75,98.81,98.52,98.74,147284.0,90.8922,90.9474,90.6805,90.883,147284.0
2016-06-24 11:10:00,98.74,98.74,98.54,98.59,62568.0,90.883,90.883,90.6989,90.7449,62568.0
2016-06-24 11:20:00,98.59,98.63,98.38,98.56,81173.0,90.7449,90.7817,90.5516,90.7173,81173.0
2016-06-24 11:30:00,98.58,98.69,98.5,98.56,52396.0,90.7357,90.837,90.6621,90.7173,52396.0
2016-06-24 11:40:00,98.57,98.77,98.47,98.57,77141.0,90.7265,90.9106,90.6345,90.7265,77141.0
2016-06-24 11:50:00,98.56,98.64,98.48,98.64,57132.0,90.7173,90.7909,90.6437,90.7909,57132.0
2016-06-24 12:00:00,98.62,98.67,98.41,98.42,42311.0,90.7725,90.8186,90.5792,90.5884,42311.0
2016-06-24 12:10:00,98.4,98.4,98.24,98.3,33613.0,90.57,90.57,90.4228,90.478,33613.0
2016-06-24 12:20:00,98.3,98.42,98.3,98.39,53801.0,90.478,90.5884,90.478,90.5608,53801.0
2016-06-24 12:30:00,98.36,98.41,98.24,98.25,42505.0,90.5332,90.5792,90.4228,90.432,42505.0
2016-06-24 12:40:00,98.24,98.26,98.0,98.05,61365.0,90.4228,90.4412,90.2019,90.2479,61365.0
2016-06-24 12:50:00,98.05,98.13,97.98,98.07,57771.0,90.2479,90.3215,90.1835,90.2663,57771.0
2016-06-24 13:00:00,98.06,98.15,98.0,98.02,46890.0,90.2571,90.3399,90.2019,90.2203,46890.0
2016-06-24 13:10:00,98.0,98.22,98.0,98.14,63853.0,90.2019,90.4044,90.2019,90.3307,63853.0
2016-06-24 13:20:00,98.16,98.21,98.08,98.16,49330.0,90.3491,90.3952,90.2755,90.3491,49330.0
2016-06-24 13:30:00,98.17,98.36,98.14,98.32,58104.0,90.3583,90.5332,90.3307,90.4964,58104.0
2016-06-24 13:40:00,98.32,98.32,98.11,98.19,41885.0,90.4964,90.4964,90.3031,90.3767,41885.0
2016-06-24 13:50:00,98.21,98.25,98.12,98.21,61124.0,90.3952,90.432,90.3123,90.3952,61124.0
2016-06-24 14:00:00,98.21,98.3,98.21,98.25,254770.0,90.3952,90.478,90.3952,90.432,254770.0
2016-06-24 14:10:00,98.25,98.3,98.13,98.16,106495.0,90.432,90.478,90.3215,90.3491,106495.0
2016-06-24 14:20:00,98.14,98.16,97.97,97.98,58404.0,90.3307,90.3491,90.1743,90.1835,58404.0
2016-06-24 14:30:00,97.96,97.96,97.73,97.87,38940.0,90.165,90.165,89.9533,90.0822,38940.0
2016-06-24 14:40:00,97.86,97.93,97.72,97.84,80984.0,90.073,90.1374,89.9441,90.0546,80984.0
2016-06-24 14:50:00,97.85,98.11,97.79,97.95,111373.0,90.0638,90.3031,90.0086,90.1558,111373.0
2016-06-24 15:00:00,97.93,98.04,97.82,97.85,66261.0,90.1374,90.2387,90.0362,90.0638,66261.0
2016-06-24 15:10:00,97.85,97.85,97.41,97.46,121736.0,90.0638,90.0638,89.6588,89.7048,121736.0
2016-06-24 15:20:00,97.44,97.61,97.43,97.54,119417.0,89.6864,89.8429,89.6772,89.7785,119417.0
2016-06-24 15:30:00,97.53,97.86,97.5,97.65,171550.0,89.7693,90.073,89.7417,89.8797,171550.0
2016-06-24 15:40:00,97.65,98.02,97.62,97.94,116843.0,89.8797,90.2203,89.8521,90.1466,116843.0
2016-06-24 15:50:00,97.97,98.2,97.6,97.62,548020.0,90.1743,90.3859,89.8337,89.8521,548020.0
2016-06-27 09:30:00,97.02,97.02,96.52,96.56,127702.0,89.2998,89.2998,88.8396,88.8764,127702.0
2016-06-27 09:40:00,96.56,96.64,96.35,96.44,453720.0,88.8764,88.9501,88.6832,88.766,453720.0
2016-06-27 09:50:00,96.43,96.56,96.36,96.42,67752.0,88.7568,88.8764,88.6924,88.7476,67752.0
2016-06-27 10:00:00,96.42,96.59,96.17,96.22,56777.0,88.7476,88.9041,88.5175,88.5635,56777.0
2016-06-27 10:10:00,96.2,96.23,96.03,96.1,556740.0,88.5451,88.5727,88.3886,88.4531,556740.0
2016-06-27 10:20:00,96.09,96.23,95.87,95.89,34049.0,88.4438,88.5727,88.2414,88.2598,34049.0
2016-06-27 10:30:00,95.93,96.08,95.88,95.97,58048.0,88.2966,88.4346,88.2506,88.3334,58048.0
2016-06-27 10:40:00,95.98,96.1,95.68,95.71,119272.0,88.3426,88.4531,88.0665,88.0941,119272.0
2016-06-27 10:50:00,95.71,95.72,95.5,95.53,54611.0,88.0941,88.1033,87.9008,87.9284,54611.0
2016-06-27 11:00:00,95.5,95.75,95.45,95.72,60032.0,87.9008,88.1309,87.8548,88.1033,60032.0
2016-06-27 11:10:00,95.71,95.71,95.51,95.58,34152.0,88.0941,88.0941,87.91,87.9744,34152.0
2016-06-27 11:20:00,95.56,95.82,95.46,95.81,59558.0,87.956,88.1953,87.864,88.1861,59558.0
2016-06-27 11:30:00,95.8,95.97,95.77,95.96,71507.0,88.1769,88.3334,88.1493,88.3242,71507.0
2016-06-27 11:40:00,95.94,96.11,95.91,96.05,50254.0,88.3058,88.4623,88.2782,88.407,50254.0
2016-06-27 11:50:00,96.05,96.08,95.9,95.96,18735.0,88.407,88.4346,88.269,88.3242,18735.0
2016-06-27 12:00:00,95.94,96.0,95.86,95.95,43370.0,88.3058,88.361,88.2321,88.315,43370.0
2016-06-27 12:10:00,95.93,96.08,95.86,96.01,42905.0,88.2966,88.4346,88.2321,88.3702,42905.0
2016-06-27 12:20:00,96.02,96.18,95.94,96.17,37435.0,88.3794,88.5267,88.3058,88.5175,37435.0
2016-06-27 12:30:00,96.18,96.21,95.99,95.99,50193.0,88.5267,88.5543,88.3518,88.3518,50193.0
2016-06-27 12:40:00,95.98,95.99,95.84,95.91,35352.0,88.3426,88.3518,88.2137,88.2782,35352.0
2016-06-27 12:50:00,95.95,96.04,95.83,96.01,88442.0,88.315,88.3978,88.2045,88.3702,88442.0
2016-06-27 13:00:00,96.01,96.1,95.95,95.98,101185.0,88.3702,88.4531,88.315,88.3426,101185.0
2016-06-27 13:10:00,95.96,96.13,95.95,96.08,91943.0,88.3242,88.4807,88.315,88.4346,91943.0
2016-06-27 13:20:00,96.06,96.22,96.06,96.14,21432.0,88.4162,88.5635,88.4162,88.4899,21432.0
2016-06-27 13:30:00,96.14,96.16,95.92,96.0,63762.0,88.4899,88.5083,88.2874,88.361,63762.0
2016-06-27 13:40:00,95.98,96.0,95.77,95.83,77742.0,88.3426,88.361,88.1493,88.2045,77742.0
2016-06-27 13:50:00,95.82,95.93,95.77,95.86,62981.0,88.1953,88.2966,88.1493,88.2321,62981.0
2016-06-27 14:00:00,95.82,95.95,95.76,95.81,42029.0,88.1953,88.315,88.1401,88.1861,42029.0
2016-06-27 14:10:00,95.79,95.87,95.64,95.67,78553.0,88.1677,88.2414,88.0297,88.0573,78553.0
2016-06-27 14:20:00,95.68,95.9,95.68,95.89,60008.0,88.0665,88.269,88.0665,88.2598,60008.0
2016-06-27 14:30:00,95.9,95.98,95.79,95.88,95609.0,88.269,88.3426,88.1677,88.2506,95609.0
2016-06-27 14:40:00,95.89,95.93,95.64,95.68,64973.0,88.2598,88.2966,88.0297,88.0665,64973.0
2016-06-27 14:50:00,95.68,95.7,95.56,95.65,45825.0,88.0665,88.0849,87.956,88.0389,45825.0
2016-06-27 15:00:00,95.65,95.81,95.64,95.68,51140.0,88.0389,88.1861,88.0297,88.0665,51140.0
2016-06-27 15:10:00,95.69,95.83,95.66,95.68,68989.0,88.0757,88.2045,88.0481,88.0665,68989.0
2016-06-27 15:20:00,95.68,95.7,95.49,95.66,81520.0,88.0665,88.0849,87.8916,88.0481,81520.0
2016-06-27 15:30:00,95.65,96.03,95.59,96.01,96749.0,88.0389,88.3886,87.9836,88.3702,96749.0
2016-06-27 15:40:00,96.01,96.08,95.9,96.08,133268.0,88.3702,88.4346,88.269,88.4346,133268.0
2016-06-27 15:50:00,96.05,96.06,95.88,95.93,219128.0,88.407,88.4162,88.2506,88.2966,219128.0
2016-06-28 09:30:00,97.0,97.1,96.77,97.09,204021.0,89.2814,89.3735,89.0697,89.3643,204021.0
2016-06-28 09:40:00,97.08,97.21,97.04,97.13,41136.0,89.3551,89.4747,89.3183,89.4011,41136.0
2016-06-28 09:50:00,97.15,97.29,97.12,97.23,34224.0,89.4195,89.5484,89.3919,89.4931,34224.0
2016-06-28 10:00:00,97.24,97.31,97.09,97.1,19094.0,89.5023,89.5668,89.3643,89.3735,19094.0
2016-06-28 10:10:00,97.1,97.17,97.07,97.14,17532.0,89.3735,89.4379,89.3459,89.4103,17532.0
2016-06-28 10:20:00,97.19,97.19,97.02,97.07,22636.0,89.4563,89.4563,89.2998,89.3459,22636.0
2016-06-28 10:30:00,97.08,97.19,97.0,97.0,42011.0,89.3551,89.4563,89.2814,89.2814,42011.0
2016-06-28 10:40:00,97.0,97.11,96.96,97.1,28270.0,89.2814,89.3827,89.2446,89.3735,28270.0
2016-06-28 10:50:00,97.09,97.16,96.99,97.02,19420.0,89.3643,89.4287,89.2722,89.2998,19420.0
2016-06-28 11:00:00,97.02,97.07,96.85,96.85,31924.0,89.2998,89.3459,89.1434,89.1434,31924.0
2016-06-28 11:10:00,96.84,97.0,96.84,96.97,37920.0,89.1342,89.2814,89.1342,89.2538,37920.0
2016-06-28 11:20:00,96.98,97.01,96.75,96.76,52147.0,89.263,89.2906,89.0513,89.0605,52147.0
2016-06-28 11:30:00,96.8,96.9,96.78,96.88,19896.0,89.0974,89.1894,89.0789,89.171,19896.0
2016-06-28 11:40:00,96.88,97.05,96.85,97.04,16567.0,89.171,89.3275,89.1434,89.3183,16567.0
2016-06-28 11:50:00,97.05,97.1,96.99,97.06,23904.0,89.3275,89.3735,89.2722,89.3367,23904.0
2016-06-28 12:00:00,97.07,97.09,97.01,97.02,69249.0,89.3459,89.3643,89.2906,89.2998,69249.0
2016-06-28 12:10:00,97.01,97.06,97.0,97.02,127076.0,89.2906,89.3367,89.2814,89.2998,127076.0
2016-06-28 12:20:00,97.01,97.05,96.95,97.0,294279.0,89.2906,89.3275,89.2354,89.2814,294279.0
2016-06-28 12:30:00,97.0,97.16,96.99,97.16,105111.0,89.2814,89.4287,89.2722,89.4287,105111.0
2016-06-28 12:40:00,97.15,97.22,97.07,97.1,164746.0,89.4195,89.4839,89.3459,89.3735,164746.0
2016-06-28 12:50:00,97.1,97.17,97.1,97.14,122803.0,89.3735,89.4379,89.3735,89.4103,122803.0
2016-06-28 13:00:00,97.11,97.13,96.97,97.02,117053.0,89.3827,89.4011,89.2538,89.2998,117053.0
2016-06-28 13:10:00,97.02,97.14,96.98,97.02,112848.0,89.2998,89.4103,89.263,89.2998,112848.0
2016-06-28 13:20:00,97.02,97.06,96.91,96.97,117169.0,89.2998,89.3367,89.1986,89.2538,117169.0
2016-06-28 13:30:00,96.95,97.01,96.9,96.99,135973.0,89.2354,89.2906,89.1894,89.2722,135973.0
2016-06-28 13:40:00,96.99,97.05,96.99,97.0,74881.0,89.2722,89.3275,89.2722,89.2814,74881.0
2016-06-28 13:50:00,97.0,97.06,96.97,97.01,129223.0,89.2814,89.3367,89.2538,89.2906,129223.0
2016-06-28 14:00:00,97.0,97.06,96.91,96.91,117621.0,89.2814,89.3367,89.1986,89.1986,117621.0
2016-06-28 14:10:00,96.9,96.96,96.86,96.96,83962.0,89.1894,89.2446,89.1526,89.2446,83962.0
2016-06-28 14:20:00,96.97,97.0,96.87,96.97,108866.0,89.2538,89.2814,89.1618,89.2538,108866.0
2016-06-28 14:30:00,96.97,97.26,96.96,97.21,116772.0,89.2538,89.5207,89.2446,89.4747,116772.0
2016-06-28 14:40:00,97.23,97.27,97.19,97.26,100049.0,89.4931,89.53,89.4563,89.5207,100049.0
2016-06-28 14:50:00,97.27,97.55,97.27,97.46,198033.0,89.53,89.7877,89.53,89.7048,198033.0
2016-06-28 15:00:00,97.47,97.52,97.43,97.48,153968.0,89.714,89.7601,89.6772,89.7232,153968.0
2016-06-28 15:10:00,97.46,97.61,97.46,97.47,115652.0,89.7048,89.8429,89.7048,89.714,115652.0
2016-06-28 15:20:00,97.46,97.47,97.28,97.35,228895.0,89.7048,89.714,89.5392,89.6036,228895.0
2016-06-28 15:30:00,97.36,97.49,97.3,97.47,159534.0,89.6128,89.7324,89.5576,89.714,159534.0
2016-06-28 15:40:00,97.48,97.61,97.48,97.59,199760.0,89.7232,89.8429,89.7232,89.8245,199760.0
2016-06-28 15:50:00,97.6,97.65,97.49,97.63,306649.0,89.8337,89.8797,89.7324,89.8613,306649.0
2016-06-29 09:30:00,98.4,98.57,98.33,98.49,120937.0,90.57,90.7265,90.5056,90.6529,120937.0
2016-06-29 09:40:00,98.49,98.62,98.39,98.58,128639.0,90.6529,90.7725,90.5608,90.7357,128639.0
2016-06-29 09:50:00,98.58,98.67,98.56,98.56,81610.0,90.7357,90.8186,90.7173,90.7173,81610.0
2016-06-29 10:00:00,98.55,98.67,98.5,98.56,124849.0,90.7081,90.8186,90.6621,90.7173,124849.0
2016-06-29 10:10:00,98.57,98.73,98.56,98.72,100381.0,90.7265,90.8738,90.7173,90.8646,100381.0
2016-06-29 10:20:00,98.73,98.79,98.71,98.75,106573.0,90.8738,90.929,90.8554,90.8922,106573.0
2016-06-29 10:30:00,98.75,98.85,98.63,98.65,113879.0,90.8922,90.9842,90.7817,90.8001,113879.0
2016-06-29 10:40:00,98.65,98.74,98.61,98.74,80359.0,90.8001,90.883,90.7633,90.883,80359.0
2016-06-29 10:50:00,98.74,98.76,98.63,98.68,83844.0,90.883,90.9014,90.7817,90.8278,83844.0
2016-06-29 11:00:00,98.69,98.8,98.68,98.73,132787.0,90.837,90.9382,90.8278,90.8738,132787.0
2016-06-29 11:10:00,98.74,98.87,98.73,98.79,94528.0,90.883,91.0026,90.8738,90.929,94528.0
2016-06-29 11:20:00,98.79,98.92,98.77,98.92,103447.0,90.929,91.0487,90.9106,91.0487,103447.0
2016-06-29 11:30:00,98.92,98.96,98.9,98.91,64291.0,91.0487,91.0855,91.0302,91.0395,64291.0
2016-06-29 11:40:00,98.91,98.97,98.87,98.88,64763.0,91.0395,91.0947,91.0026,91.0118,64763.0
2016-06-29 11:50:00,98.89,99.04,98.88,99.0,75467.0,91.021,91.1591,91.0118,91.1223,75467.0
2016-06-29 12:00:00,99.0,99.05,98.97,99.04,65330.0,91.1223,91.1683,91.0947,91.1591,65330.0
2016-06-29 12:10:00,99.04,99.09,99.03,99.08,70101.0,91.1591,91.2051,91.1499,91.1959,70101.0
2016-06-29 12:20:00,99.1,99.15,99.07,99.14,67306.0,91.2143,91.2604,91.1867,91.2512,67306.0
2016-06-29 12:30:00,99.14,99.14,99.03,99.1,41266.0,91.2512,91.2512,91.1499,91.2143,41266.0
2016-06-29 12:40:00,99.1,99.1,98.97,98.98,56441.0,91.2143,91.2143,91.0947,91.1039,56441.0
2016-06-29 12:50:00,98.99,99.01,98.95,98.97,29106.0,91.1131,91.1315,91.0763,91.0947,29106.0
2016-06-29 13:00:00,98.98,99.02,98.9,98.9,34751.0,91.1039,91.1407,91.0302,91.0302,34751.0
2016-06-29 13:10:00,98.9,99.0,98.89,98.98,94797.0,91.0302,91.1223,91.021,91.1039,94797.0
2016-06-29 13:20:00,98.98,99.04,98.97,98.98,44801.0,91.1039,91.1591,91.0947,91.1039,44801.0
2016-06-29 13:30:00,98.98,99.04,98.98,99.01,45548.0,91.1039,91.1591,91.1039,91.1315,45548.0
2016-06-29 13:40:00,99.01,99.07,99.0,99.01,85863.0,91.1315,91.1867,91.1223,91.1315,85863.0
2016-06-29 13:50:00,99.0,99.05,98.98,99.03,85899.0,91.1223,91.1683,91.1039,91.1499,85899.0
2016-06-29 14:00:00,99.03,99.12,99.02,99.1,77631.0,91.1499,91.2327,91.1407,91.2143,77631.0
2016-06-29 14:10:00,99.11,99.14,99.05,99.06,111815.0,91.2235,91.2512,91.1683,91.1775,111815.0
2016-06-29 14:20:00,99.06,99.19,99.06,99.16,121311.0,91.1775,91.2972,91.1775,91.2696,121311.0
2016-06-29 14:30:00,99.16,99.22,99.15,99.18,89399.0,91.2696,91.3248,91.2604,91.288,89399.0
2016-06-29 14:40:00,99.18,99.26,99.15,99.16,110043.0,91.288,91.3616,91.2604,91.2696,110043.0
2016-06-29 14:50:00,99.16,99.25,99.09,99.22,78917.0,91.2696,91.3524,91.2051,91.3248,78917.0
2016-06-29 15:00:00,99.22,99.3,99.21,99.29,97318.0,91.3248,91.3984,91.3156,91.3892,97318.0
2016-06-29 15:10:00,99.29,99.37,99.28,99.35,88534.0,91.3892,91.4628,91.38,91.4444,88534.0
2016-06-29 15:20:00,99.35,99.37,99.24,99.34,77606.0,91.4444,91.4628,91.3432,91.4352,77606.0
2016-06-29 15:30:00,99.34,99.35,99.22,99.23,208004.0,91.4352,91.4444,91.3248,91.334,208004.0
2016-06-29 15:40:00,99.22,99.26,99.16,99.23,209460.0,91.3248,91.3616,91.2696,91.334,209460.0
2016-06-29 15:50:00,99.23,99.25,99.11,99.23,563123.0,91.334,91.3524,91.2235,91.334,563123.0
2016-06-30 09:30:00,99.44,99.53,99.32,99.39,33849.0,91.5273,91.6101,91.4168,91.4813,33849.0
2016-06-30 09:40:00,99.38,99.45,99.33,99.4,84521.0,91.4721,91.5365,91.426,91.4905,84521.0
2016-06-30 09:50:00,99.39,99.4,99.19,99.24,48565.0,91.4813,91.4905,91.2972,91.3432,48565.0
2016-06-30 10:00:00,99.24,99.29,99.16,99.28,14209.0,91.3432,91.3892,91.2696,91.38,14209.0
2016-06-30 10:10:00,99.31,99.39,99.28,99.34,18853.0,91.4076,91.4813,91.38,91.4352,18853.0
2016-06-30 10:20:00,99.34,99.38,99.19,99.25,55095.0,91.4352,91.4721,91.2972,91.3524,55095.0
2016-06-30 10:30:00,99.24,99.49,99.24,99.48,27127.0,91.3432,91.5733,91.3432,91.5641,27127.0
2016-06-30 10:40:00,99.47,99.62,99.42,99.6,19075.0,91.5549,91.693,91.5089,91.6745,19075.0
2016-06-30 10:50:00,99.61,99.71,99.6,99.71,25851.0,91.6838,91.7758,91.6745,91.7758,25851.0
2016-06-30 11:00:00,99.69,99.8,99.65,99.8,26079.0,91.7574,91.8586,91.7206,91.8586,26079.0
2016-06-30 11:10:00,99.82,99.84,99.65,99.67,42829.0,91.877,91.8954,91.7206,91.739,42829.0
2016-06-30 11:20:00,99.67,99.84,99.67,99.81,25687.0,91.739,91.8954,91.739,91.8678,25687.0
2016-06-30 11:30:00,99.81,99.94,99.81,99.81,53828.0,91.8678,91.9875,91.8678,91.8678,53828.0
2016-06-30 11:40:00,99.8,99.82,99.74,99.79,11767.0,91.8586,91.877,91.8034,91.8494,11767.0
2016-06-30 11:50:00,99.79,99.85,99.74,99.83,397379.0,91.8494,91.9047,91.8034,91.8862,397379.0
2016-06-30 12:00:00,99.85,99.95,99.81,99.85,63666.0,91.9047,91.9967,91.8678,91.9047,63666.0
2016-06-30 12:10:00,99.85,100.07,99.85,100.06,44702.0,91.9047,92.1071,91.9047,92.0979,44702.0
2016-06-30 12:20:00,100.04,100.17,100.04,100.11,78563.0,92.0795,92.1992,92.0795,92.144,78563.0
2016-06-30 12:30:00,100.12,100.15,100.07,100.09,13746.0,92.1532,92.1808,92.1071,92.1256,13746.0
2016-06-30 12:40:00,100.12,100.12,100.03,100.1,11703.0,92.1532,92.1532,92.0703,92.1348,11703.0
2016-06-30 12:50:00,100.15,100.21,100.11,100.16,33505.0,92.1808,92.236,92.144,92.19,33505.0
2016-06-30 13:00:00,100.16,100.19,100.11,100.13,9461.0,92.19,92.2176,92.144,92.1624,9461.0
2016-06-30 13:10:00,100.13,100.13,100.06,100.08,23371.0,92.1624,92.1624,92.0979,92.1164,23371.0
2016-06-30 13:20:00,100.09,100.1,100.0,100.05,30994.0,92.1256,92.1348,92.0427,92.0887,30994.0
2016-06-30 13:30:00,100.06,100.07,100.0,100.02,37040.0,92.0979,92.1071,92.0427,92.0611,37040.0
2016-06-30 13:40:00,100.02,100.1,100.01,100.08,13562.0,92.0611,92.1348,92.0519,92.1164,13562.0
2016-06-30 13:50:00,100.08,100.09,99.99,100.09,44145.0,92.1164,92.1256,92.0335,92.1256,44145.0
2016-06-30 14:00:00,100.08,100.18,100.07,100.17,17787.0,92.1164,92.2084,92.1071,92.1992,17787.0
2016-06-30 14:10:00,100.17,100.27,100.16,100.26,37157.0,92.1992,92.2912,92.19,92.282,37157.0
2016-06-30 14:20:00,100.26,100.32,100.15,100.15,17568.0,92.282,92.3373,92.1808,92.1808,17568.0
2016-06-30 14:30:00,100.18,100.22,100.09,100.12,25842.0,92.2084,92.2452,92.1256,92.1532,25842.0
2016-06-30 14:40:00,100.14,100.23,100.14,100.22,23976.0,92.1716,92.2544,92.1716,92.2452,23976.0
2016-06-30 14:50:00,100.23,100.32,100.21,100.28,17087.0,92.2544,92.3373,92.236,92.3004,17087.0
2016-06-30 15:00:00,100.3,100.33,100.25,100.28,23731.0,92.3188,92.3465,92.2728,92.3004,23731.0
2016-06-30 15:10:00,100.26,100.26,100.11,100.15,36138.0,92.282,92.282,92.144,92.1808,36138.0
2016-06-30 15:20:00,100.14,100.32,100.1,100.31,27897.0,92.1716,92.3373,92.1348,92.3281,27897.0
2016-06-30 15:30:00,100.32,100.33,100.23,100.27,39128.0,92.3373,92.3465,92.2544,92.2912,39128.0
2016-06-30 15:40:00,100.26,100.27,100.1,100.1,24946.0,92.282,92.2912,92.1348,92.1348,24946.0
2016-06-30 15:50:00,100.11,100.39,100.1,100.38,89496.0,92.144,92.4017,92.1348,92.3925,89496.0
2016-07-01 09:30:00,100.46,100.69,100.43,100.69,24716.0,92.4661,92.6778,92.4385,92.6778,24716.0
2016-07-01 09:40:00,100.71,100.84,100.7,100.83,16580.0,92.6962,92.8159,92.687,92.8067,16580.0
2016-07-01 09:50:00,100.82,100.92,100.82,100.88,12067.0,92.7975,92.8895,92.7975,92.8527,12067.0
2016-07-01 10:00:00,100.89,101.0,100.89,100.92,44635.0,92.8619,92.9631,92.8619,92.8895,44635.0
2016-07-01 10:10:00,100.93,101.02,100.88,100.99,22266.0,92.8987,92.9816,92.8527,92.9539,22266.0
2016-07-01 10:20:00,101.04,101.06,100.99,101.03,11736.0,93.0,93.0184,92.9539,92.9908,11736.0
2016-07-01 10:30:00,101.04,101.06,101.0,101.05,19162.0,93.0,93.0184,92.9631,93.0092,19162.0
2016-07-01 10:40:00,101.09,101.11,101.04,101.04,38877.0,93.046,93.0644,93.0,93.0,38877.0
2016-07-01 10:50:00,101.03,101.11,101.03,101.09,24978.0,92.9908,93.0644,92.9908,93.046,24978.0
2016-07-01 11:00:00,101.08,101.08,100.96,100.97,44667.0,93.0368,93.0368,92.9263,92.9355,44667.0
2016-07-01 11:10:00,100.98,100.98,100.89,100.93,20784.0,92.9447,92.9447,92.8619,92.8987,20784.0
2016-07-01 11:20:00,100.94,100.98,100.84,100.91,25514.0,92.9079,92.9447,92.8159,92.8803,25514.0
2016-07-01 11:30:00,100.91,100.93,100.85,100.86,45198.0,92.8803,92.8987,92.8251,92.8343,45198.0
2016-07-01 11:40:00,100.88,100.9,100.83,100.88,13292.0,92.8527,92.8711,92.8067,92.8527,13292.0
2016-07-01 11:50:00,100.89,100.93,100.87,100.92,13240.0,92.8619,92.8987,92.8435,92.8895,13240.0
2016-07-01 12:00:00,100.92,100.94,100.87,100.88,18283.0,92.8895,92.9079,92.8435,92.8527,18283.0
2016-07-01 12:10:00,100.88,100.93,100.86,100.92,7685.0,92.8527,92.8987,92.8343,92.8895,7685.0
2016-07-01 12:20:00,100.91,100.91,100.73,100.8,14412.0,92.8803,92.8803,92.7146,92.7791,14412.0
2016-07-01 12:30:00,100.77,100.86,100.77,100.81,16527.0,92.7514,92.8343,92.7514,92.7883,16527.0
2016-07-01 12:40:00,100.79,100.88,100.79,100.82,10719.0,92.7699,92.8527,92.7699,92.7975,10719.0
2016-07-01 12:50:00,100.81,100.85,100.76,100.83,35949.0,92.7883,92.8251,92.7422,92.8067,35949.0
2016-07-01 13:00:00,100.82,100.93,100.82,100.9,14908.0,92.7975,92.8987,92.7975,92.8711,14908.0
2016-07-01 13:10:00,100.92,100.92,100.82,100.82,14229.0,92.8895,92.8895,92.7975,92.7975,14229.0
2016-07-01 13:20:00,100.81,100.81,100.66,100.66,14951.0,92.7883,92.7883,92.6502,92.6502,14951.0
2016-07-01 13:30:00,100.66,100.72,100.63,100.65,21866.0,92.6502,92.7054,92.6226,92.641,21866.0
2016-07-01 13:40:00,100.65,100.75,100.65,100.74,15595.0,92.641,92.733,92.641,92.7238,15595.0
2016-07-01 13:50:00,100.74,100.75,100.69,100.71,16297.0,92.7238,92.733,92.6778,92.6962,16297.0
2016-07-01 14:00:00,100.71,100.76,100.68,100.71,20274.0,92.6962,92.7422,92.6686,92.6962,20274.0
2016-07-01 14:10:00,100.72,100.76,100.66,100.67,49055.0,92.7054,92.7422,92.6502,92.6594,49055.0
2016-07-01 14:20:00,100.68,100.7,100.63,100.67,17757.0,92.6686,92.687,92.6226,92.6594,17757.0
2016-07-01 14:30:00,100.66,100.7,100.61,100.63,15039.0,92.6502,92.687,92.6042,92.6226,15039.0
2016-07-01 14:40:00,100.63,100.65,100.55,100.58,12729.0,92.6226,92.641,92.549,92.5766,12729.0
2016-07-01 14:50:00,100.58,100.66,100.55,100.66,34818.0,92.5766,92.6502,92.549,92.6502,34818.0
2016-07-01 15:00:00,100.67,100.85,100.67,100.81,52707.0,92.6594,92.8251,92.6594,92.7883,52707.0
2016-07-01 15:10:00,100.82,100.86,100.8,100.84,42339.0,92.7975,92.8343,92.7791,92.8159,42339.0
2016-07-01 15:20:00,100.85,100.86,100.77,100.82,25057.0,92.8251,92.8343,92.7514,92.7975,25057.0
2016-07-01 15:30:00,100.81,100.87,100.67,100.7,28871.0,92.7883,92.8435,92.6594,92.687,28871.0
2016-07-01 15:40:00,100.71,100.8,100.71,100.76,16212.0,92.6962,92.7791,92.6962,92.7422,16212.0
2016-07-01 15:50:00,100.76,100.87,100.74,100.74,79679.0,92.7422,92.8435,92.7238,92.7238,79679.0
2016-07-05 09:30:00,100.32,100.47,100.25,100.26,22037.0,92.3373,92.4753,92.2728,92.282,22037.0
2016-07-05 09:40:00,100.27,100.3,100.04,100.09,56574.0,92.2912,92.3188,92.0795,92.1256,56574.0
2016-07-05 09:50:00,100.06,100.18,100.04,100.17,19022.0,92.0979,92.2084,92.0795,92.1992,19022.0
2016-07-05 10:00:00,100.15,100.18,100.08,100.09,24223.0,92.1808,92.2084,92.1164,92.1256,24223.0
2016-07-05 10:10:00,100.09,100.19,100.02,100.15,24429.0,92.1256,92.2176,92.0611,92.1808,24429.0
2016-07-05 10:20:00,100.11,100.26,100.07,100.22,32460.0,92.144,92.282,92.1071,92.2452,32460.0
2016-07-05 10:30:00,100.23,100.3,100.21,100.28,26662.0,92.2544,92.3188,92.236,92.3004,26662.0
2016-07-05 10:40:00,100.28,100.36,100.2,100.2,10486.0,92.3004,92.3741,92.2268,92.2268,10486.0
2016-07-05 10:50:00,100.19,100.23,100.13,100.18,8102.0,92.2176,92.2544,92.1624,92.2084,8102.0
2016-07-05 11:00:00,100.16,100.19,100.07,100.15,45366.0,92.19,92.2176,92.1071,92.1808,45366.0
2016-07-05 11:10:00,100.12,100.28,99.97,100.25,55450.0,92.1532,92.3004,92.0151,92.2728,55450.0
2016-07-05 11:20:00,100.25,100.29,100.18,100.19,16761.0,92.2728,92.3096,92.2084,92.2176,16761.0
2016-07-05 11:30:00,100.18,100.21,100.13,100.19,17637.0,92.2084,92.236,92.1624,92.2176,17637.0
2016-07-05 11:40:00,100.18,100.19,100.08,100.1,22065.0,92.2084,92.2176,92.1164,92.1348,22065.0
2016-07-05 11:50:00,100.06,100.08,100.01,100.07,26835.0,92.0979,92.1164,92.0519,92.1071,26835.0
2016-07-05 12:00:00,100.07,100.11,100.04,100.08,25048.0,92.1071,92.144,92.0795,92.1164,25048.0
2016-07-05 12:10:00,100.07,100.12,100.04,100.11,17518.0,92.1071,92.1532,92.0795,92.144,17518.0
2016-07-05 12:20:00,100.12,100.22,100.11,100.22,24580.0,92.1532,92.2452,92.144,92.2452,24580.0
2016-07-05 12:30:00,100.21,100.21,100.12,100.12,9200.0,92.236,92.236,92.1532,92.1532,9200.0
2016-07-05 12:40:00,100.13,100.19,100.11,100.16,8149.0,92.1624,92.2176,92.144,92.19,8149.0
2016-07-05 12:50:00,100.16,100.16,100.06,100.14,12800.0,92.19,92.19,92.0979,92.1716,12800.0
2016-07-05 13:00:00,100.14,100.19,100.08,100.18,55448.0,92.1716,92.2176,92.1164,92.2084,55448.0
2016-07-05 13:10:00,100.15,100.17,100.06,100.06,9820.0,92.1808,92.1992,92.0979,92.0979,9820.0
2016-07-05 13:20:00,100.06,100.11,100.06,100.06,6092.0,92.0979,92.144,92.0979,92.0979,6092.0
2016-07-05 13:30:00,100.05,100.07,99.98,99.99,50570.0,92.0887,92.1071,92.0243,92.0335,50570.0
2016-07-05 13:40:00,99.98,99.99,99.89,99.95,31363.0,92.0243,92.0335,91.9415,91.9967,31363.0
2016-07-05 13:50:00,99.95,99.99,99.91,99.99,56088.0,91.9967,92.0335,91.9599,92.0335,56088.0
2016-07-05 14:00:00,99.98,100.08,99.97,100.05,92545.0,92.0243,92.1164,92.0151,92.0887,92545.0
2016-07-05 14:10:00,100.06,100.2,100.05,100.13,52405.0,92.0979,92.2268,92.0887,92.1624,52405.0
2016-07-05 14:20:00,100.15,100.15,100.02,100.04,46840.0,92.1808,92.1808,92.0611,92.0795,46840.0
2016-07-05 14:30:00,100.04,100.1,100.02,100.05,41883.0,92.0795,92.1348,92.0611,92.0887,41883.0
2016-07-05 14:40:00,100.05,100.06,99.96,99.98,31297.0,92.0887,92.0979,92.0059,92.0243,31297.0
2016-07-05 14:50:00,99.97,100.07,99.9,100.05,19127.0,92.0151,92.1071,91.9507,92.0887,19127.0
2016-07-05 15:00:00,100.04,100.14,100.04,100.09,22916.0,92.0795,92.1716,92.0795,92.1256,22916.0
2016-07-05 15:10:00,100.09,100.17,100.07,100.15,53187.0,92.1256,92.1992,92.1071,92.1808,53187.0
2016-07-05 15:20:00,100.16,100.2,100.12,100.17,24011.0,92.19,92.2268,92.1532,92.1992,24011.0
2016-07-05 15:30:00,100.17,100.33,100.14,100.32,44059.0,92.1992,92.3465,92.1716,92.3373,44059.0
2016-07-05 15:40:00,100.33,100.46,100.32,100.43,65207.0,92.3465,92.4661,92.3373,92.4385,65207.0
2016-07-05 15:50:00,100.43,100.44,100.27,100.3,34719.0,92.4385,92.4477,92.2912,92.3188,34719.0
2016-07-06 09:30:00,99.58,99.72,99.4,99.48,37651.0,92.0164,92.1457,91.85,91.924,37651.0
2016-07-06 09:40:00,99.45,99.55,99.39,99.48,21241.0,91.8962,91.9886,91.8408,91.924,21241.0
2016-07-06 09:50:00,99.48,99.68,99.47,99.67,24610.0,91.924,92.1088,91.9147,92.0995,24610.0
2016-07-06 10:00:00,99.67,99.94,99.66,99.76,78912.0,92.0995,92.349,92.0903,92.1827,78912.0
2016-07-06 10:10:00,99.78,99.82,99.56,99.57,31133.0,92.2012,92.2381,91.9979,92.0071,31133.0
2016-07-06 10:20:00,99.58,99.68,99.5,99.5,5186.0,92.0164,92.1088,91.9424,91.9424,5186.0
2016-07-06 10:30:00,99.48,99.62,99.41,99.62,18071.0,91.924,92.0533,91.8593,92.0533,18071.0
2016-07-06 10:40:00,99.63,99.67,99.57,99.64,37650.0,92.0626,92.0995,92.0071,92.0718,37650.0
2016-07-06 10:50:00,99.67,99.91,99.67,99.91,22112.0,92.0995,92.3213,92.0995,92.3213,22112.0
2016-07-06 11:00:00,99.96,100.04,99.94,100.04,19748.0,92.3675,92.4414,92.349,92.4414,19748.0
2016-07-06 11:10:00,100.03,100.18,100.02,100.13,29565.0,92.4322,92.5708,92.4229,92.5246,29565.0
2016-07-06 11:20:00,100.13,100.14,100.01,100.01,94320.0,92.5246,92.5338,92.4137,92.4137,94320.0
2016-07-06 11:30:00,100.02,100.1,100.01,100.05,32848.0,92.4229,92.4969,92.4137,92.4507,32848.0
2016-07-06 11:40:00,100.06,100.08,99.99,100.04,25384.0,92.4599,92.4784,92.3952,92.4414,25384.0
2016-07-06 11:50:00,100.04,100.18,100.02,100.18,45553.0,92.4414,92.5708,92.4229,92.5708,45553.0
2016-07-06 12:00:00,100.17,100.39,100.16,100.36,13308.0,92.5615,92.7648,92.5523,92.7371,13308.0
2016-07-06 12:10:00,100.35,100.37,100.28,100.32,10392.0,92.7279,92.7464,92.6632,92.7002,10392.0
2016-07-06 12:20:00,100.35,100.4,100.29,100.33,14684.0,92.7279,92.7741,92.6724,92.7094,14684.0
2016-07-06 12:30:00,100.34,100.39,100.29,100.31,17634.0,92.7186,92.7648,92.6724,92.6909,17634.0
2016-07-06 12:40:00,100.36,100.4,100.25,100.25,15654.0,92.7371,92.7741,92.6355,92.6355,15654.0
2016-07-06 12:50:00,100.25,100.37,100.23,100.37,33441.0,92.6355,92.7464,92.617,92.7464,33441.0
2016-07-06 13:00:00,100.4,100.47,100.39,100.44,18889.0,92.7741,92.8388,92.7648,92.811,18889.0
2016-07-06 13:10:00,100.42,100.43,100.35,100.37,112643.0,92.7926,92.8018,92.7279,92.7464,112643.0
2016-07-06 13:20:00,100.4,100.41,100.27,100.33,17639.0,92.7741,92.7833,92.654,92.7094,17639.0
2016-07-06 13:30:00,100.33,100.38,100.3,100.33,27338.0,92.7094,92.7556,92.6817,92.7094,27338.0
2016-07-06 13:40:00,100.34,100.36,100.21,100.23,56475.0,92.7186,92.7371,92.5985,92.617,56475.0
2016-07-06 13:50:00,100.23,100.31,100.23,100.24,66809.0,92.617,92.6909,92.617,92.6262,66809.0
2016-07-06 14:00:00,100.25,100.35,100.15,100.34,30667.0,92.6355,92.7279,92.5431,92.7186,30667.0
2016-07-06 14:10:00,100.36,100.37,100.12,100.32,37890.0,92.7371,92.7464,92.5153,92.7002,37890.0
2016-07-06 14:20:00,100.33,100.35,100.21,100.24,24127.0,92.7094,92.7279,92.5985,92.6262,24127.0
2016-07-06 14:30:00,100.24,100.47,100.24,100.46,33165.0,92.6262,92.8388,92.6262,92.8295,33165.0
2016-07-06 14:40:00,100.45,100.47,100.36,100.37,55925.0,92.8203,92.8388,92.7371,92.7464,55925.0
2016-07-06 14:50:00,100.37,100.53,100.36,100.48,20519.0,92.7464,92.8942,92.7371,92.848,20519.0
2016-07-06 15:00:00,100.5,100.52,100.42,100.48,58285.0,92.8665,92.885,92.7926,92.848,58285.0
2016-07-06 15:10:00,100.49,100.51,100.42,100.44,25351.0,92.8572,92.8757,92.7926,92.811,25351.0
2016-07-06 15:20:00,100.43,100.43,100.3,100.34,27812.0,92.8018,92.8018,92.6817,92.7186,27812.0
2016-07-06 15:30:00,100.34,100.45,100.33,100.45,30823.0,92.7186,92.8203,92.7094,92.8203,30823.0
2016-07-06 15:40:00,100.45,100.52,100.44,100.45,48264.0,92.8203,92.885,92.811,92.8203,48264.0
2016-07-06 15:50:00,100.45,100.57,100.41,100.51,194602.0,92.8203,92.9312,92.7833,92.8757,194602.0
2016-07-07 09:30:00,100.6,100.84,100.6,100.78,49153.0,92.9589,93.1807,92.9589,93.1252,49153.0
2016-07-07 09:40:00,100.81,100.94,100.81,100.94,27845.0,93.1529,93.2731,93.1529,93.2731,27845.0
2016-07-07 09:50:00,100.96,100.98,100.92,100.94,9144.0,93.2915,93.31,93.2546,93.2731,9144.0
2016-07-07 10:00:00,100.92,100.94,100.85,100.86,13828.0,93.2546,93.2731,93.1899,93.1991,13828.0
2016-07-07 10:10:00,100.85,100.93,100.84,100.87,15337.0,93.1899,93.2638,93.1807,93.2084,15337.0
2016-07-07 10:20:00,100.88,100.91,100.81,100.91,16157.0,93.2176,93.2453,93.1529,93.2453,16157.0
2016-07-07 10:30:00,100.92,100.96,100.9,100.95,25989.0,93.2546,93.2915,93.2361,93.2823,25989.0
2016-07-07 10:40:00,100.95,100.96,100.85,100.88,12863.0,93.2823,93.2915,93.1899,93.2176,12863.0
2016-07-07 10:50:00,100.89,100.89,100.69,100.75,30971.0,93.2269,93.2269,93.0421,93.0975,30971.0
2016-07-07 11:00:00,100.71,100.74,100.64,100.71,29464.0,93.0605,93.0883,92.9958,93.0605,29464.0
2016-07-07 11:10:00,100.72,100.8,100.67,100.69,40122.0,93.0698,93.1437,93.0236,93.0421,40122.0
2016-07-07 11:20:00,100.71,100.73,100.62,100.73,12564.0,93.0605,93.079,92.9774,93.079,12564.0
2016-07-07 11:30:00,100.71,100.73,100.63,100.72,24709.0,93.0605,93.079,92.9866,93.0698,24709.0
2016-07-07 11:40:00,100.73,100.77,100.61,100.62,17663.0,93.079,93.116,92.9681,92.9774,17663.0
2016-07-07 11:50:00,100.62,100.69,100.59,100.68,11395.0,92.9774,93.0421,92.9496,93.0328,11395.0
2016-07-07 12:00:00,100.69,100.74,100.63,100.63,43551.0,93.0421,93.0883,92.9866,92.9866,43551.0
2016-07-07 12:10:00,100.67,100.75,100.67,100.72,29782.0,93.0236,93.0975,93.0236,93.0698,29782.0
2016-07-07 12:20:00,100.71,100.73,100.59,100.7,36615.0,93.0605,93.079,92.9496,93.0513,36615.0
2016-07-07 12:30:00,100.72,100.72,100.65,100.67,37607.0,93.0698,93.0698,93.0051,93.0236,37607.0
2016-07-07 12:40:00,100.68,100.68,100.57,100.58,8888.0,93.0328,93.0328,92.9312,92.9404,8888.0
2016-07-07 12:50:00,100.55,100.55,100.41,100.42,43181.0,92.9127,92.9127,92.7833,92.7926,43181.0
2016-07-07 13:00:00,100.42,100.45,100.37,100.43,10494.0,92.7926,92.8203,92.7464,92.8018,10494.0
2016-07-07 13:10:00,100.4,100.51,100.4,100.5,11203.0,92.7741,92.8757,92.7741,92.8665,11203.0
2016-07-07 13:20:00,100.5,100.57,100.45,100.51,76147.0,92.8665,92.9312,92.8203,92.8757,76147.0
2016-07-07 13:30:00,100.52,100.6,100.52,100.56,11937.0,92.885,92.9589,92.885,92.9219,11937.0
2016-07-07 13:40:00,100.57,100.58,100.47,100.49,9688.0,92.9312,92.9404,92.8388,92.8572,9688.0
2016-07-07 13:50:00,100.49,100.53,100.43,100.53,23712.0,92.8572,92.8942,92.8018,92.8942,23712.0
2016-07-07 14:00:00,100.53,100.59,100.47,100.47,36952.0,92.8942,92.9496,92.8388,92.8388,36952.0
2016-07-07 14:10:00,100.43,100.43,100.29,100.37,44249.0,92.8018,92.8018,92.6724,92.7464,44249.0
2016-07-07 14:20:00,100.36,100.47,100.35,100.39,30367.0,92.7371,92.8388,92.7279,92.7648,30367.0
2016-07-07 14:30:00,100.44,100.44,100.32,100.38,41834.0,92.811,92.811,92.7002,92.7556,41834.0
2016-07-07 14:40:00,100.38,100.4,100.31,100.38,22367.0,92.7556,92.7741,92.6909,92.7556,22367.0
2016-07-07 14:50:00,100.39,100.41,100.29,100.33,21746.0,92.7648,92.7833,92.6724,92.7094,21746.0
2016-07-07 15:00:00,100.34,100.52,100.28,100.5,33158.0,92.7186,92.885,92.6632,92.8665,33158.0
2016-07-07 15:10:00,100.51,100.56,100.48,100.54,32240.0,92.8757,92.9219,92.848,92.9034,32240.0
2016-07-07 15:20:00,100.54,100.55,100.47,100.53,21787.0,92.9034,92.9127,92.8388,92.8942,21787.0
2016-07-07 15:30:00,100.54,100.66,100.51,100.66,19695.0,92.9034,93.0143,92.8757,93.0143,19695.0
2016-07-07 15:40:00,100.65,100.73,100.64,100.66,55222.0,93.0051,93.079,92.9958,93.0143,55222.0
2016-07-07 15:50:00,100.67,100.7,100.62,100.67,155626.0,93.0236,93.0513,92.9774,93.0236,155626.0
2016-07-08 09:30:00,101.29,101.37,101.17,101.3,75624.0,93.5965,93.6704,93.4856,93.6057,75624.0
2016-07-08 09:40:00,101.34,101.51,101.34,101.49,48043.0,93.6427,93.7998,93.6427,93.7813,48043.0
2016-07-08 09:50:00,101.51,101.55,101.44,101.49,34019.0,93.7998,93.8367,93.7351,93.7813,34019.0
2016-07-08 10:00:00,101.51,101.62,101.46,101.62,53870.0,93.7998,93.9014,93.7536,93.9014,53870.0
2016-07-08 10:10:00,101.62,101.68,101.61,101.61,32615.0,93.9014,93.9569,93.8922,93.8922,32615.0
2016-07-08 10:20:00,101.61,101.68,101.58,101.67,32531.0,93.8922,93.9569,93.8645,93.9476,32531.0
2016-07-08 10:30:00,101.67,101.73,101.62,101.71,30079.0,93.9476,94.0031,93.9014,93.9846,30079.0
2016-07-08 10:40:00,101.71,101.83,101.71,101.8,31174.0,93.9846,94.0955,93.9846,94.0677,31174.0
2016-07-08 10:50:00,101.78,101.87,101.78,101.85,38237.0,94.0493,94.1324,94.0493,94.1139,38237.0
2016-07-08 11:00:00,101.87,101.92,101.83,101.88,15154.0,94.1324,94.1786,94.0955,94.1417,15154.0
2016-07-08 11:10:00,101.88,101.94,101.88,101.94,12917.0,94.1417,94.1971,94.1417,94.1971,12917.0
2016-07-08 11:20:00,101.95,102.02,101.92,101.99,16465.0,94.2063,94.271,94.1786,94.2433,16465.0
2016-07-08 11:30:00,101.98,101.98,101.91,101.94,12076.0,94.2341,94.2341,94.1694,94.1971,12076.0
2016-07-08 11:40:00,101.94,101.97,101.89,101.96,18507.0,94.1971,94.2248,94.1509,94.2156,18507.0
2016-07-08 11:50:00,101.96,102.01,101.93,101.95,9523.0,94.2156,94.2618,94.1879,94.2063,9523.0
2016-07-08 12:00:00,101.95,101.96,101.92,101.96,8572.0,94.2063,94.2156,94.1786,94.2156,8572.0
2016-07-08 12:10:00,101.97,101.99,101.94,101.97,11990.0,94.2248,94.2433,94.1971,94.2248,11990.0
2016-07-08 12:20:00,101.97,101.99,101.9,101.91,15135.0,94.2248,94.2433,94.1601,94.1694,15135.0
2016-07-08 12:30:00,101.92,101.93,101.88,101.9,15409.0,94.1786,94.1879,94.1417,94.1601,15409.0
2016-07-08 12:40:00,101.91,101.96,101.91,101.94,10438.0,94.1694,94.2156,94.1694,94.1971,10438.0
2016-07-08 12:50:00,101.92,101.97,101.92,101.93,7782.0,94.1786,94.2248,94.1786,94.1879,7782.0
2016-07-08 13:00:00,101.94,102.02,101.94,102.02,33992.0,94.1971,94.271,94.1971,94.271,33992.0
2016-07-08 13:10:00,102.01,102.02,101.97,101.97,10078.0,94.2618,94.271,94.2248,94.2248,10078.0
2016-07-08 13:20:00,101.99,102.04,101.98,102.04,14925.0,94.2433,94.2895,94.2341,94.2895,14925.0
2016-07-08 13:30:00,102.04,102.05,102.01,102.02,9809.0,94.2895,94.2988,94.2618,94.271,9809.0
2016-07-08 13:40:00,102.03,102.07,102.01,102.04,22605.0,94.2803,94.3172,94.2618,94.2895,22605.0
2016-07-08 13:50:00,102.04,102.05,102.02,102.04,17632.0,94.2895,94.2988,94.271,94.2895,17632.0
2016-07-08 14:00:00,102.05,102.06,102.02,102.04,21914.0,94.2988,94.308,94.271,94.2895,21914.0
2016-07-08 14:10:00,102.04,102.13,102.04,102.12,41442.0,94.2895,94.3727,94.2895,94.3634,41442.0
2016-07-08 14:20:00,102.12,102.19,102.12,102.19,27496.0,94.3634,94.4281,94.3634,94.4281,27496.0
2016-07-08 14:30:00,102.19,102.27,102.18,102.22,35718.0,94.4281,94.502,94.4189,94.4558,35718.0
2016-07-08 14:40:00,102.22,102.25,102.19,102.23,45147.0,94.4558,94.4836,94.4281,94.4651,45147.0
2016-07-08 14:50:00,102.22,102.3,102.2,102.21,20266.0,94.4558,94.5298,94.4374,94.4466,20266.0
2016-07-08 15:00:00,102.21,102.22,102.17,102.2,11926.0,94.4466,94.4558,94.4096,94.4374,11926.0
2016-07-08 15:10:00,102.21,102.25,102.2,102.21,20758.0,94.4466,94.4836,94.4374,94.4466,20758.0
2016-07-08 15:20:00,102.2,102.23,102.12,102.13,13571.0,94.4374,94.4651,94.3634,94.3727,13571.0
2016-07-08 15:30:00,102.12,102.14,102.06,102.13,28609.0,94.3634,94.3819,94.308,94.3727,28609.0
2016-07-08 15:40:00,102.13,102.14,102.07,102.12,21488.0,94.3727,94.3819,94.3172,94.3634,21488.0
2016-07-08 15:50:00,102.14,102.23,102.13,102.17,56914.0,94.3819,94.4651,94.3727,94.4096,56914.0
2016-07-11 09:30:00,102.36,102.64,102.36,102.6,119969.0,94.5852,94.8439,94.5852,94.807,119969.0
2016-07-11 09:40:00,102.59,102.71,102.58,102.6,38348.0,94.7977,94.9086,94.7885,94.807,38348.0
2016-07-11 09:50:00,102.62,102.62,102.57,102.58,37724.0,94.8255,94.8255,94.7793,94.7885,37724.0
2016-07-11 10:00:00,102.56,102.62,102.51,102.62,41354.0,94.77,94.8255,94.7238,94.8255,41354.0
2016-07-11 10:10:00,102.62,102.63,102.51,102.57,26735.0,94.8255,94.8347,94.7238,94.7793,26735.0
2016-07-11 10:20:00,102.56,102.59,102.37,102.47,139690.0,94.77,94.7977,94.5944,94.6869,139690.0
2016-07-11 10:30:00,102.46,102.57,102.46,102.57,36845.0,94.6776,94.7793,94.6776,94.7793,36845.0
2016-07-11 10:40:00,102.58,102.64,102.53,102.61,22261.0,94.7885,94.8439,94.7423,94.8162,22261.0
2016-07-11 10:50:00,102.62,102.67,102.59,102.67,25556.0,94.8255,94.8717,94.7977,94.8717,25556.0
2016-07-11 11:00:00,102.67,102.78,102.66,102.74,38346.0,94.8717,94.9733,94.8624,94.9363,38346.0
2016-07-11 11:10:00,102.76,102.78,102.71,102.74,23633.0,94.9548,94.9733,94.9086,94.9363,23633.0
2016-07-11 11:20:00,102.73,102.77,102.71,102.75,20573.0,94.9271,94.9641,94.9086,94.9456,20573.0
2016-07-11 11:30:00,102.75,102.81,102.75,102.77,23944.0,94.9456,95.001,94.9456,94.9641,23944.0
2016-07-11 11:40:00,102.77,102.79,102.73,102.78,18784.0,94.9641,94.9825,94.9271,94.9733,18784.0
2016-07-11 11:50:00,102.78,102.82,102.76,102.77,8664.0,94.9733,95.0103,94.9548,94.9641,8664.0
2016-07-11 12:00:00,102.77,102.8,102.76,102.77,27663.0,94.9641,94.9918,94.9548,94.9641,27663.0
2016-07-11 12:10:00,102.77,102.77,102.73,102.77,39776.0,94.9641,94.9641,94.9271,94.9641,39776.0
2016-07-11 12:20:00,102.75,102.77,102.74,102.77,7994.0,94.9456,94.9641,94.9363,94.9641,7994.0
2016-07-11 12:30:00,102.77,102.85,102.77,102.85,14940.0,94.9641,95.038,94.9641,95.038,14940.0
2016-07-11 12:40:00,102.86,102.91,102.84,102.86,46996.0,95.0472,95.0934,95.0287,95.0472,46996.0
2016-07-11 12:50:00,102.86,102.9,102.84,102.86,43370.0,95.0472,95.0842,95.0287,95.0472,43370.0
2016-07-11 13:00:00,102.87,102.88,102.83,102.84,10317.0,95.0565,95.0657,95.0195,95.0287,10317.0
2016-07-11 13:10:00,102.84,102.85,102.8,102.82,20100.0,95.0287,95.038,94.9918,95.0103,20100.0
2016-07-11 13:20:00,102.83,102.86,102.76,102.78,36180.0,95.0195,95.0472,94.9548,94.9733,36180.0
2016-07-11 13:30:00,102.78,102.81,102.76,102.79,12059.0,94.9733,95.001,94.9548,94.9825,12059.0
2016-07-11 13:40:00,102.78,102.81,102.74,102.81,30123.0,94.9733,95.001,94.9363,95.001,30123.0
2016-07-11 13:50:00,102.82,102.82,102.74,102.74,19643.0,95.0103,95.0103,94.9363,94.9363,19643.0
2016-07-11 14:00:00,102.74,102.75,102.69,102.75,6624.0,94.9363,94.9456,94.8901,94.9456,6624.0
2016-07-11 14:10:00,102.74,102.74,102.7,102.7,21056.0,94.9363,94.9363,94.8994,94.8994,21056.0
2016-07-11 14:20:00,102.7,102.76,102.7,102.75,37982.0,94.8994,94.9548,94.8994,94.9456,37982.0
2016-07-11 14:30:00,102.74,102.78,102.73,102.76,53742.0,94.9363,94.9733,94.9271,94.9548,53742.0
2016-07-11 14:40:00,102.76,102.78,102.7,102.72,25577.0,94.9548,94.9733,94.8994,94.9179,25577.0
2016-07-11 14:50:00,102.71,102.76,102.7,102.71,25014.0,94.9086,94.9548,94.8994,94.9086,25014.0
2016-07-11 15:00:00,102.7,102.79,102.7,102.78,44210.0,94.8994,94.9825,94.8994,94.9733,44210.0
2016-07-11 15:10:00,102.78,102.82,102.76,102.79,17309.0,94.9733,95.0103,94.9548,94.9825,17309.0
2016-07-11 15:20:00,102.8,102.82,102.73,102.73,10849.0,94.9918,95.0103,94.9271,94.9271,10849.0
2016-07-11 15:30:00,102.71,102.72,102.66,102.7,34828.0,94.9086,94.9179,94.8624,94.8994,34828.0
2016-07-11 15:40:00,102.7,102.71,102.6,102.62,67971.0,94.8994,94.9086,94.807,94.8255,67971.0
2016-07-11 15:50:00,102.63,102.65,102.54,102.57,62638.0,94.8347,94.8532,94.7515,94.7793,62638.0
2016-07-12 09:30:00,103.0,103.1,102.84,103.08,73491.0,95.1766,95.269,95.0287,95.2505,73491.0
2016-07-12 09:40:00,103.09,103.14,103.07,103.08,30793.0,95.2598,95.306,95.2413,95.2505,30793.0
2016-07-12 09:50:00,103.09,103.13,102.98,102.99,20317.0,95.2598,95.2967,95.1581,95.1674,20317.0
2016-07-12 10:00:00,103.01,103.04,102.92,102.93,27720.0,95.1858,95.2136,95.1027,95.1119,27720.0
2016-07-12 10:10:00,102.92,102.98,102.87,102.88,36016.0,95.1027,95.1581,95.0565,95.0657,36016.0
2016-07-12 10:20:00,102.88,102.93,102.84,102.91,26207.0,95.0657,95.1119,95.0287,95.0934,26207.0
2016-07-12 10:30:00,102.92,102.96,102.89,102.91,25500.0,95.1027,95.1396,95.0749,95.0934,25500.0
2016-07-12 10:40:00,102.92,103.02,102.92,102.98,32575.0,95.1027,95.1951,95.1027,95.1581,32575.0
2016-07-12 10:50:00,102.98,103.01,102.97,102.98,16267.0,95.1581,95.1858,95.1489,95.1581,16267.0
2016-07-12 11:00:00,102.97,103.02,102.93,103.0,22146.0,95.1489,95.1951,95.1119,95.1766,22146.0
2016-07-12 11:10:00,103.0,103.02,102.98,103.0,11994.0,95.1766,95.1951,95.1581,95.1766,11994.0
2016-07-12 11:20:00,103.0,103.1,102.98,103.08,21409.0,95.1766,95.269,95.1581,95.2505,21409.0
2016-07-12 11:30:00,103.08,103.16,103.07,103.15,23622.0,95.2505,95.3244,95.2413,95.3152,23622.0
2016-07-12 11:40:00,103.16,103.19,103.15,103.16,11102.0,95.3244,95.3522,95.3152,95.3244,11102.0
2016-07-12 11:50:00,103.15,103.21,103.15,103.18,19372.0,95.3152,95.3706,95.3152,95.3429,19372.0
2016-07-12 12:00:00,103.17,103.2,103.15,103.19,13563.0,95.3337,95.3614,95.3152,95.3522,13563.0
2016-07-12 12:10:00,103.19,103.25,103.19,103.23,7735.0,95.3522,95.4076,95.3522,95.3891,7735.0
2016-07-12 12:20:00,103.24,103.25,103.21,103.24,21311.0,95.3984,95.4076,95.3706,95.3984,21311.0
2016-07-12 12:30:00,103.25,103.26,103.22,103.24,11896.0,95.4076,95.4168,95.3799,95.3984,11896.0
2016-07-12 12:40:00,103.23,103.26,103.16,103.17,15297.0,95.3891,95.4168,95.3244,95.3337,15297.0
2016-07-12 12:50:00,103.17,103.2,103.15,103.17,31515.0,95.3337,95.3614,95.3152,95.3337,31515.0
2016-07-12 13:00:00,103.18,103.22,103.18,103.19,12872.0,95.3429,95.3799,95.3429,95.3522,12872.0
2016-07-12 13:10:00,103.17,103.2,103.16,103.19,7221.0,95.3337,95.3614,95.3244,95.3522,7221.0
2016-07-12 13:20:00,103.2,103.21,103.17,103.21,26148.0,95.3614,95.3706,95.3337,95.3706,26148.0
2016-07-12 13:30:00,103.22,103.25,103.22,103.25,17141.0,95.3799,95.4076,95.3799,95.4076,17141.0
2016-07-12 13:40:00,103.22,103.23,103.12,103.12,14153.0,95.3799,95.3891,95.2875,95.2875,14153.0
2016-07-12 13:50:00,103.13,103.14,103.06,103.08,67071.0,95.2967,95.306,95.232,95.2505,67071.0
2016-07-12 14:00:00,103.09,103.14,103.07,103.09,25711.0,95.2598,95.306,95.2413,95.2598,25711.0
2016-07-12 14:10:00,103.09,103.21,103.09,103.21,12056.0,95.2598,95.3706,95.2598,95.3706,12056.0
2016-07-12 14:20:00,103.22,103.23,103.18,103.2,22289.0,95.3799,95.3891,95.3429,95.3614,22289.0
2016-07-12 14:30:00,103.18,103.24,103.16,103.17,15616.0,95.3429,95.3984,95.3244,95.3337,15616.0
2016-07-12 14:40:00,103.18,103.25,103.18,103.22,15442.0,95.3429,95.4076,95.3429,95.3799,15442.0
2016-07-12 14:50:00,103.25,103.27,103.14,103.14,51749.0,95.4076,95.4261,95.306,95.306,51749.0
2016-07-12 15:00:00,103.15,103.19,103.14,103.14,18444.0,95.3152,95.3522,95.306,95.306,18444.0
2016-07-12 15:10:00,103.14,103.17,103.08,103.1,17942.0,95.306,95.3337,95.2505,95.269,17942.0
2016-07-12 15:20:00,103.11,103.19,103.1,103.15,14549.0,95.2782,95.3522,95.269,95.3152,14549.0
2016-07-12 15:30:00,103.14,103.2,103.12,103.18,18034.0,95.306,95.3614,95.2875,95.3429,18034.0
2016-07-12 15:40:00,103.18,103.2,103.06,103.09,15977.0,95.3429,95.3614,95.232,95.2598,15977.0
2016-07-12 15:50:00,103.1,103.12,103.05,103.1,36284.0,95.269,95.2875,95.2228,95.269,36284.0
2016-07-13 09:30:00,103.33,103.4,103.11,103.11,70429.0,95.4815,95.5462,95.2782,95.2782,70429.0
2016-07-13 09:40:00,103.15,103.18,103.08,103.08,34959.0,95.3152,95.3429,95.2505,95.2505,34959.0
2016-07-13 09:50:00,103.08,103.13,103.06,103.09,10782.0,95.2505,95.2967,95.232,95.2598,10782.0
2016-07-13 10:00:00,103.12,103.19,103.1,103.18,28694.0,95.2875,95.3522,95.269,95.3429,28694.0
2016-07-13 10:10:00,103.19,103.25,103.12,103.14,17593.0,95.3522,95.4076,95.2875,95.306,17593.0
2016-07-13 10:20:00,103.14,103.19,103.09,103.12,11914.0,95.306,95.3522,95.2598,95.2875,11914.0
2016-07-13 10:30:00,103.12,103.22,103.07,103.18,19691.0,95.2875,95.3799,95.2413,95.3429,19691.0
2016-07-13 10:40:00,103.2,103.28,103.2,103.25,19070.0,95.3614,95.4353,95.3614,95.4076,19070.0
2016-07-13 10:50:00,103.26,103.3,103.22,103.24,16309.0,95.4168,95.4538,95.3799,95.3984,16309.0
2016-07-13 11:00:00,103.23,103.28,103.12,103.15,24602.0,95.3891,95.4353,95.2875,95.3152,24602.0
2016-07-13 11:10:00,103.18,103.23,103.09,103.09,29782.0,95.3429,95.3891,95.2598,95.2598,29782.0
2016-07-13 11:20:00,103.08,103.1,103.03,103.03,15205.0,95.2505,95.269,95.2043,95.2043,15205.0
2016-07-13 11:30:00,103.04,103.04,102.9,102.9,45863.0,95.2136,95.2136,95.0842,95.0842,45863.0
2016-07-13 11:40:00,102.93,102.96,102.87,102.87,21080.0,95.1119,95.1396,95.0565,95.0565,21080.0
2016-07-13 11:50:00,102.87,102.96,102.85,102.95,6289.0,95.0565,95.1396,95.038,95.1304,6289.0
2016-07-13 12:00:00,102.95,103.01,102.95,103.01,10406.0,95.1304,95.1858,95.1304,95.1858,10406.0
2016-07-13 12:10:00,103.01,103.04,102.99,103.03,13440.0,95.1858,95.2136,95.1674,95.2043,13440.0
2016-07-13 12:20:00,103.03,103.06,102.98,102.99,5503.0,95.2043,95.232,95.1581,95.1674,5503.0
2016-07-13 12:30:00,102.98,103.0,102.94,103.0,19853.0,95.1581,95.1766,95.1212,95.1766,19853.0
2016-07-13 12:40:00,102.98,103.04,102.97,103.0,8848.0,95.1581,95.2136,95.1489,95.1766,8848.0
2016-07-13 12:50:00,103.01,103.04,102.98,103.02,9847.0,95.1858,95.2136,95.1581,95.1951,9847.0
2016-07-13 13:00:00,103.03,103.09,103.03,103.09,22513.0,95.2043,95.2598,95.2043,95.2598,22513.0
2016-07-13 13:10:00,103.08,103.11,103.08,103.08,12394.0,95.2505,95.2782,95.2505,95.2505,12394.0
2016-07-13 13:20:00,103.08,103.09,102.97,102.99,18343.0,95.2505,95.2598,95.1489,95.1674,18343.0
2016-07-13 13:30:00,102.97,103.0,102.94,103.0,21779.0,95.1489,95.1766,95.1212,95.1766,21779.0
2016-07-13 13:40:00,103.01,103.11,103.0,103.1,25476.0,95.1858,95.2782,95.1766,95.269,25476.0
2016-07-13 13:50:00,103.09,103.09,102.95,102.98,23169.0,95.2598,95.2598,95.1304,95.1581,23169.0
2016-07-13 14:00:00,102.97,103.05,102.93,103.03,29238.0,95.1489,95.2228,95.1119,95.2043,29238.0
2016-07-13 14:10:00,103.08,103.12,103.02,103.05,78745.0,95.2505,95.2875,95.1951,95.2228,78745.0
2016-07-13 14:20:00,103.06,103.15,103.03,103.14,63466.0,95.232,95.3152,95.2043,95.306,63466.0
2016-07-13 14:30:00,103.14,103.17,103.07,103.1,205348.0,95.306,95.3337,95.2413,95.269,205348.0
2016-07-13 14:40:00,103.11,103.14,103.05,103.13,66058.0,95.2782,95.306,95.2228,95.2967,66058.0
2016-07-13 14:50:00,103.13,103.13,103.05,103.1,111686.0,95.2967,95.2967,95.2228,95.269,111686.0
2016-07-13 15:00:00,103.09,103.17,103.09,103.13,82773.0,95.2598,95.3337,95.2598,95.2967,82773.0
2016-07-13 15:10:00,103.13,103.13,103.02,103.04,119800.0,95.2967,95.2967,95.1951,95.2136,119800.0
2016-07-13 15:20:00,103.04,103.05,102.99,103.03,95480.0,95.2136,95.2228,95.1674,95.2043,95480.0
2016-07-13 15:30:00,103.02,103.1,103.02,103.05,249869.0,95.1951,95.269,95.1951,95.2228,249869.0
2016-07-13 15:40:00,103.05,103.1,103.04,103.06,255913.0,95.2228,95.269,95.2136,95.232,255913.0
2016-07-13 15:50:00,103.06,103.07,102.99,102.99,239678.0,95.232,95.2413,95.1674,95.1674,239678.0
2016-07-14 09:30:00,103.55,103.65,103.48,103.52,55545.0,95.6848,95.7772,95.6201,95.6571,55545.0
2016-07-14 09:40:00,103.53,103.54,103.38,103.4,27049.0,95.6663,95.6756,95.5277,95.5462,27049.0
2016-07-14 09:50:00,103.39,103.51,103.39,103.47,11529.0,95.537,95.6479,95.537,95.6109,11529.0
2016-07-14 10:00:00,103.49,103.62,103.47,103.6,45763.0,95.6294,95.7495,95.6109,95.731,45763.0
2016-07-14 10:10:00,103.63,103.68,103.53,103.56,41150.0,95.7587,95.8049,95.6663,95.6941,41150.0
2016-07-14 10:20:00,103.55,103.66,103.54,103.59,45188.0,95.6848,95.7865,95.6756,95.7218,45188.0
2016-07-14 10:30:00,103.6,103.71,103.6,103.67,26767.0,95.731,95.8327,95.731,95.7957,26767.0
2016-07-14 10:40:00,103.68,103.69,103.49,103.51,20662.0,95.8049,95.8142,95.6294,95.6479,20662.0
2016-07-14 10:50:00,103.5,103.53,103.46,103.51,12527.0,95.6386,95.6663,95.6017,95.6479,12527.0
2016-07-14 11:00:00,103.52,103.63,103.51,103.62,37846.0,95.6571,95.7587,95.6479,95.7495,37846.0
2016-07-14 11:10:00,103.62,103.64,103.52,103.55,15806.0,95.7495,95.768,95.6571,95.6848,15806.0
2016-07-14 11:20:00,103.56,103.57,103.51,103.51,11516.0,95.6941,95.7033,95.6479,95.6479,11516.0
2016-07-14 11:30:00,103.5,103.51,103.41,103.43,33100.0,95.6386,95.6479,95.5555,95.5739,33100.0
2016-07-14 11:40:00,103.43,103.47,103.39,103.42,33959.0,95.5739,95.6109,95.537,95.5647,33959.0
2016-07-14 11:50:00,103.42,103.47,103.41,103.42,47746.0,95.5647,95.6109,95.5555,95.5647,47746.0
2016-07-14 12:00:00,103.43,103.53,103.43,103.49,23135.0,95.5739,95.6663,95.5739,95.6294,23135.0
2016-07-14 12:10:00,103.51,103.51,103.44,103.45,10980.0,95.6479,95.6479,95.5832,95.5924,10980.0
2016-07-14 12:20:00,103.44,103.45,103.38,103.4,17676.0,95.5832,95.5924,95.5277,95.5462,17676.0
2016-07-14 12:30:00,103.39,103.46,103.39,103.45,8153.0,95.537,95.6017,95.537,95.5924,8153.0
2016-07-14 12:40:00,103.45,103.49,103.45,103.46,9641.0,95.5924,95.6294,95.5924,95.6017,9641.0
2016-07-14 12:50:00,103.48,103.5,103.43,103.44,38148.0,95.6201,95.6386,95.5739,95.5832,38148.0
2016-07-14 13:00:00,103.43,103.44,103.34,103.36,8469.0,95.5739,95.5832,95.4908,95.5092,8469.0
2016-07-14 13:10:00,103.36,103.37,103.24,103.27,20988.0,95.5092,95.5185,95.3984,95.4261,20988.0
2016-07-14 13:20:00,103.26,103.28,103.24,103.25,12882.0,95.4168,95.4353,95.3984,95.4076,12882.0
2016-07-14 13:30:00,103.25,103.35,103.24,103.33,18589.0,95.4076,95.5,95.3984,95.4815,18589.0
2016-07-14 13:40:00,103.32,103.36,103.31,103.34,21560.0,95.4723,95.5092,95.463,95.4908,21560.0
2016-07-14 13:50:00,103.35,103.36,103.27,103.31,18364.0,95.5,95.5092,95.4261,95.463,18364.0
2016-07-14 14:00:00,103.32,103.33,103.27,103.32,23545.0,95.4723,95.4815,95.4261,95.4723,23545.0
2016-07-14 14:10:00,103.32,103.44,103.32,103.42,19678.0,95.4723,95.5832,95.4723,95.5647,19678.0
2016-07-14 14:20:00,103.42,103.45,103.41,103.44,37918.0,95.5647,95.5924,95.5555,95.5832,37918.0
2016-07-14 14:30:00,103.43,103.46,103.4,103.46,27880.0,95.5739,95.6017,95.5462,95.6017,27880.0
2016-07-14 14:40:00,103.46,103.49,103.43,103.45,8504.0,95.6017,95.6294,95.5739,95.5924,8504.0
2016-07-14 14:50:00,103.45,103.48,103.43,103.45,28417.0,95.5924,95.6201,95.5739,95.5924,28417.0
2016-07-14 15:00:00,103.45,103.6,103.43,103.59,14673.0,95.5924,95.731,95.5739,95.7218,14673.0
2016-07-14 15:10:00,103.59,103.6,103.55,103.56,27310.0,95.7218,95.731,95.6848,95.6941,27310.0
2016-07-14 15:20:00,103.55,103.6,103.54,103.57,25030.0,95.6848,95.731,95.6756,95.7033,25030.0
2016-07-14 15:30:00,103.59,103.61,103.5,103.51,36080.0,95.7218,95.7403,95.6386,95.6479,36080.0
2016-07-14 15:40:00,103.52,103.52,103.44,103.51,26420.0,95.6571,95.6571,95.5832,95.6479,26420.0
2016-07-14 15:50:00,103.51,103.54,103.44,103.45,52951.0,95.6479,95.6756,95.5832,95.5924,52951.0
2016-07-15 09:30:00,103.78,103.95,103.59,103.63,52270.0,95.8973,96.0544,95.7218,95.7587,52270.0
2016-07-15 09:40:00,103.6,103.61,103.55,103.58,104003.0,95.731,95.7403,95.6848,95.7125,104003.0
2016-07-15 09:50:00,103.58,103.65,103.51,103.55,29440.0,95.7125,95.7772,95.6479,95.6848,29440.0
2016-07-15 10:00:00,103.54,103.6,103.5,103.56,24152.0,95.6756,95.731,95.6386,95.6941,24152.0
2016-07-15 10:10:00,103.57,103.61,103.43,103.45,63435.0,95.7033,95.7403,95.5739,95.5924,63435.0
2016-07-15 10:20:00,103.45,103.54,103.45,103.53,13374.0,95.5924,95.6756,95.5924,95.6663,13374.0
2016-07-15 10:30:00,103.54,103.61,103.51,103.61,23379.0,95.6756,95.7403,95.6479,95.7403,23379.0
2016-07-15 10:40:00,103.62,103.62,103.54,103.57,8201.0,95.7495,95.7495,95.6756,95.7033,8201.0
2016-07-15 10:50:00,103.57,103.62,103.56,103.59,9314.0,95.7033,95.7495,95.6941,95.7218,9314.0
2016-07-15 11:00:00,103.59,103.61,103.46,103.48,30547.0,95.7218,95.7403,95.6017,95.6201,30547.0
2016-07-15 11:10:00,103.45,103.46,103.35,103.35,35464.0,95.5924,95.6017,95.5,95.5,35464.0
2016-07-15 11:20:00,103.34,103.41,103.33,103.37,28861.0,95.4908,95.5555,95.4815,95.5185,28861.0
2016-07-15 11:30:00,103.36,103.42,103.32,103.34,15651.0,95.5092,95.5647,95.4723,95.4908,15651.0
2016-07-15 11:40:00,103.33,103.36,103.3,103.3,15897.0,95.4815,95.5092,95.4538,95.4538,15897.0
2016-07-15 11:50:00,103.3,103.33,103.25,103.28,8738.0,95.4538,95.4815,95.4076,95.4353,8738.0
2016-07-15 12:00:00,103.29,103.33,103.26,103.32,14523.0,95.4446,95.4815,95.4168,95.4723,14523.0
2016-07-15 12:10:00,103.32,103.32,103.26,103.26,8518.0,95.4723,95.4723,95.4168,95.4168,8518.0
2016-07-15 12:20:00,103.27,103.31,103.23,103.31,16529.0,95.4261,95.463,95.3891,95.463,16529.0
2016-07-15 12:30:00,103.31,103.31,103.18,103.18,10421.0,95.463,95.463,95.3429,95.3429,10421.0
2016-07-15 12:40:00,103.18,103.21,103.15,103.19,10585.0,95.3429,95.3706,95.3152,95.3522,10585.0
2016-07-15 12:50:00,103.18,103.23,103.17,103.18,5670.0,95.3429,95.3891,95.3337,95.3429,5670.0
2016-07-15 13:00:00,103.19,103.25,103.19,103.23,8733.0,95.3522,95.4076,95.3522,95.3891,8733.0
2016-07-15 13:10:00,103.23,103.3,103.23,103.3,11445.0,95.3891,95.4538,95.3891,95.4538,11445.0
2016-07-15 13:20:00,103.3,103.34,103.29,103.32,12926.0,95.4538,95.4908,95.4446,95.4723,12926.0
2016-07-15 13:30:00,103.33,103.33,103.28,103.31,48830.0,95.4815,95.4815,95.4353,95.463,48830.0
2016-07-15 13:40:00,103.32,103.36,103.31,103.31,24275.0,95.4723,95.5092,95.463,95.463,24275.0
2016-07-15 13:50:00,103.3,103.31,103.27,103.29,9185.0,95.4538,95.463,95.4261,95.4446,9185.0
2016-07-15 14:00:00,103.31,103.35,103.28,103.29,10910.0,95.463,95.5,95.4353,95.4446,10910.0
2016-07-15 14:10:00,103.29,103.32,103.26,103.29,30042.0,95.4446,95.4723,95.4168,95.4446,30042.0
2016-07-15 14:20:00,103.28,103.29,103.23,103.27,48766.0,95.4353,95.4446,95.3891,95.4261,48766.0
2016-07-15 14:30:00,103.27,103.32,103.26,103.26,11499.0,95.4261,95.4723,95.4168,95.4168,11499.0
2016-07-15 14:40:00,103.25,103.35,103.25,103.32,12060.0,95.4076,95.5,95.4076,95.4723,12060.0
2016-07-15 14:50:00,103.32,103.34,103.29,103.32,20961.0,95.4723,95.4908,95.4446,95.4723,20961.0
2016-07-15 15:00:00,103.31,103.33,103.28,103.28,12055.0,95.463,95.4815,95.4353,95.4353,12055.0
2016-07-15 15:10:00,103.29,103.29,103.26,103.26,12390.0,95.4446,95.4446,95.4168,95.4168,12390.0
2016-07-15 15:20:00,103.26,103.4,103.26,103.38,23581.0,95.4168,95.5462,95.4168,95.5277,23581.0
2016-07-15 15:30:00,103.38,103.44,103.38,103.42,15643.0,95.5277,95.5832,95.5277,95.5647,15643.0
2016-07-15 15:40:00,103.39,103.39,103.3,103.3,66898.0,95.537,95.537,95.4538,95.4538,66898.0
2016-07-15 15:50:00,103.31,103.36,103.3,103.32,38683.0,95.463,95.5092,95.4538,95.4723,38683.0
2016-07-18 09:30:00,103.42,103.68,103.36,103.41,39917.0,95.5647,95.8049,95.5092,95.5555,39917.0
2016-07-18 09:40:00,103.42,103.42,103.35,103.38,11552.0,95.5647,95.5647,95.5,95.5277,11552.0
2016-07-18 09:50:00,103.38,103.46,103.36,103.44,25979.0,95.5277,95.6017,95.5092,95.5832,25979.0
2016-07-18 10:00:00,103.45,103.56,103.44,103.52,40951.0,95.5924,95.6941,95.5832,95.6571,40951.0
2016-07-18 10:10:00,103.54,103.61,103.52,103.6,21545.0,95.6756,95.7403,95.6571,95.731,21545.0
2016-07-18 10:20:00,103.61,103.65,103.59,103.64,25485.0,95.7403,95.7772,95.7218,95.768,25485.0
2016-07-18 10:30:00,103.64,103.74,103.63,103.74,48279.0,95.768,95.8604,95.7587,95.8604,48279.0
2016-07-18 10:40:00,103.72,103.75,103.66,103.66,21571.0,95.8419,95.8696,95.7865,95.7865,21571.0
2016-07-18 10:50:00,103.66,103.71,103.65,103.71,59649.0,95.7865,95.8327,95.7772,95.8327,59649.0
2016-07-18 11:00:00,103.71,103.77,103.71,103.75,17844.0,95.8327,95.8881,95.8327,95.8696,17844.0
2016-07-18 11:10:00,103.74,103.77,103.72,103.76,20922.0,95.8604,95.8881,95.8419,95.8789,20922.0
2016-07-18 11:20:00,103.75,103.78,103.7,103.7,8839.0,95.8696,95.8973,95.8234,95.8234,8839.0
2016-07-18 11:30:00,103.69,103.69,103.63,103.69,7334.0,95.8142,95.8142,95.7587,95.8142,7334.0
2016-07-18 11:40:00,103.67,103.72,103.65,103.72,14967.0,95.7957,95.8419,95.7772,95.8419,14967.0
2016-07-18 11:50:00,103.72,103.74,103.68,103.68,6955.0,95.8419,95.8604,95.8049,95.8049,6955.0
2016-07-18 12:00:00,103.66,103.66,103.62,103.66,18337.0,95.7865,95.7865,95.7495,95.7865,18337.0
2016-07-18 12:10:00,103.66,103.66,103.58,103.59,50371.0,95.7865,95.7865,95.7125,95.7218,50371.0
2016-07-18 12:20:00,103.58,103.6,103.56,103.59,10171.0,95.7125,95.731,95.6941,95.7218,10171.0
2016-07-18 12:30:00,103.57,103.57,103.5,103.53,16741.0,95.7033,95.7033,95.6386,95.6663,16741.0
2016-07-18 12:40:00,103.53,103.55,103.5,103.53,3259.0,95.6663,95.6848,95.6386,95.6663,3259.0
2016-07-18 12:50:00,103.54,103.57,103.5,103.56,3795.0,95.6756,95.7033,95.6386,95.6941,3795.0
2016-07-18 13:00:00,103.56,103.6,103.56,103.59,9147.0,95.6941,95.731,95.6941,95.7218,9147.0
2016-07-18 13:10:00,103.59,103.6,103.47,103.49,328189.0,95.7218,95.731,95.6109,95.6294,328189.0
2016-07-18 13:20:00,103.5,103.57,103.49,103.54,23364.0,95.6386,95.7033,95.6294,95.6756,23364.0
2016-07-18 13:30:00,103.55,103.65,103.55,103.64,202040.0,95.6848,95.7772,95.6848,95.768,202040.0
2016-07-18 13:40:00,103.64,103.69,103.63,103.64,11506.0,95.768,95.8142,95.7587,95.768,11506.0
2016-07-18 13:50:00,103.64,103.66,103.63,103.66,13765.0,95.768,95.7865,95.7587,95.7865,13765.0
2016-07-18 14:00:00,103.67,103.67,103.65,103.67,12583.0,95.7957,95.7957,95.7772,95.7957,12583.0
2016-07-18 14:10:00,103.67,103.7,103.6,103.62,20987.0,95.7957,95.8234,95.731,95.7495,20987.0
2016-07-18 14:20:00,103.62,103.66,103.6,103.66,32829.0,95.7495,95.7865,95.731,95.7865,32829.0
2016-07-18 14:30:00,103.66,103.68,103.64,103.67,19067.0,95.7865,95.8049,95.768,95.7957,19067.0
2016-07-18 14:40:00,103.66,103.68,103.64,103.66,15172.0,95.7865,95.8049,95.768,95.7865,15172.0
2016-07-18 14:50:00,103.67,103.7,103.66,103.7,18112.0,95.7957,95.8234,95.7865,95.8234,18112.0
2016-07-18 15:00:00,103.71,103.71,103.64,103.65,20336.0,95.8327,95.8327,95.768,95.7772,20336.0
2016-07-18 15:10:00,103.66,103.74,103.66,103.73,32607.0,95.7865,95.8604,95.7865,95.8511,32607.0
2016-07-18 15:20:00,103.73,103.73,103.67,103.68,63655.0,95.8511,95.8511,95.7957,95.8049,63655.0
2016-07-18 15:30:00,103.69,103.73,103.68,103.71,21475.0,95.8142,95.8511,95.8049,95.8327,21475.0
2016-07-18 15:40:00,103.71,103.74,103.69,103.71,28252.0,95.8327,95.8604,95.8142,95.8327,28252.0
2016-07-18 15:50:00,103.7,103.71,103.63,103.63,45235.0,95.8234,95.8327,95.7587,95.7587,45235.0
2016-07-19 09:30:00,103.35,103.61,103.31,103.52,27280.0,95.5,95.7403,95.463,95.6571,27280.0
2016-07-19 09:40:00,103.46,103.55,103.36,103.39,49494.0,95.6017,95.6848,95.5092,95.537,49494.0
2016-07-19 09:50:00,103.37,103.43,103.35,103.42,19976.0,95.5185,95.5739,95.5,95.5647,19976.0
2016-07-19 10:00:00,103.4,103.47,103.35,103.46,13962.0,95.5462,95.6109,95.5,95.6017,13962.0
2016-07-19 10:10:00,103.47,103.53,103.44,103.44,7843.0,95.6109,95.6663,95.5832,95.5832,7843.0
2016-07-19 10:20:00,103.45,103.51,103.42,103.49,24233.0,95.5924,95.6479,95.5647,95.6294,24233.0
2016-07-19 10:30:00,103.5,103.51,103.43,103.43,4637.0,95.6386,95.6479,95.5739,95.5739,4637.0
2016-07-19 10:40:00,103.45,103.45,103.36,103.39,650704.0,95.5924,95.5924,95.5092,95.537,650704.0
2016-07-19 10:50:00,103.38,103.5,103.38,103.5,10280.0,95.5277,95.6386,95.5277,95.6386,10280.0
2016-07-19 11:00:00,103.5,103.6,103.5,103.57,16881.0,95.6386,95.731,95.6386,95.7033,16881.0
2016-07-19 11:10:00,103.56,103.57,103.47,103.54,18344.0,95.6941,95.7033,95.6109,95.6756,18344.0
2016-07-19 11:20:00,103.53,103.56,103.5,103.52,13411.0,95.6663,95.6941,95.6386,95.6571,13411.0
2016-07-19 11:30:00,103.53,103.57,103.48,103.48,11601.0,95.6663,95.7033,95.6201,95.6201,11601.0
2016-07-19 11:40:00,103.49,103.51,103.33,103.37,13205.0,95.6294,95.6479,95.4815,95.5185,13205.0
2016-07-19 11:50:00,103.37,103.42,103.34,103.39,25768.0,95.5185,95.5647,95.4908,95.537,25768.0
2016-07-19 12:00:00,103.38,103.39,103.34,103.35,14072.0,95.5277,95.537,95.4908,95.5,14072.0
2016-07-19 12:10:00,103.37,103.42,103.36,103.41,20695.0,95.5185,95.5647,95.5092,95.5555,20695.0
2016-07-19 12:20:00,103.42,103.42,103.39,103.4,71372.0,95.5647,95.5647,95.537,95.5462,71372.0
2016-07-19 12:30:00,103.39,103.41,103.35,103.39,22570.0,95.537,95.5555,95.5,95.537,22570.0
2016-07-19 12:40:00,103.39,103.44,103.38,103.43,6911.0,95.537,95.5832,95.5277,95.5739,6911.0
2016-07-19 12:50:00,103.44,103.47,103.43,103.43,13827.0,95.5832,95.6109,95.5739,95.5739,13827.0
2016-07-19 13:00:00,103.44,103.45,103.41,103.41,6056.0,95.5832,95.5924,95.5555,95.5555,6056.0
2016-07-19 13:10:00,103.41,103.42,103.34,103.35,3049.0,95.5555,95.5647,95.4908,95.5,3049.0
2016-07-19 13:20:00,103.35,103.36,103.31,103.33,8508.0,95.5,95.5092,95.463,95.4815,8508.0
2016-07-19 13:30:00,103.32,103.36,103.29,103.34,7063.0,95.4723,95.5092,95.4446,95.4908,7063.0
2016-07-19 13:40:00,103.34,103.38,103.33,103.34,12062.0,95.4908,95.5277,95.4815,95.4908,12062.0
2016-07-19 13:50:00,103.34,103.35,103.29,103.31,11175.0,95.4908,95.5,95.4446,95.463,11175.0
2016-07-19 14:00:00,103.32,103.4,103.32,103.39,12434.0,95.4723,95.5462,95.4723,95.537,12434.0
2016-07-19 14:10:00,103.41,103.44,103.39,103.43,25772.0,95.5555,95.5832,95.537,95.5739,25772.0
2016-07-19 14:20:00,103.44,103.45,103.41,103.42,21441.0,95.5832,95.5924,95.5555,95.5647,21441.0
2016-07-19 14:30:00,103.41,103.44,103.38,103.42,16135.0,95.5555,95.5832,95.5277,95.5647,16135.0
2016-07-19 14:40:00,103.42,103.47,103.42,103.43,8585.0,95.5647,95.6109,95.5647,95.5739,8585.0
2016-07-19 14:50:00,103.44,103.46,103.4,103.41,9674.0,95.5832,95.6017,95.5462,95.5555,9674.0
2016-07-19 15:00:00,103.41,103.42,103.38,103.4,17309.0,95.5555,95.5647,95.5277,95.5462,17309.0
2016-07-19 15:10:00,103.39,103.44,103.38,103.43,11677.0,95.537,95.5832,95.5277,95.5739,11677.0
2016-07-19 15:20:00,103.44,103.46,103.41,103.42,13223.0,95.5832,95.6017,95.5555,95.5647,13223.0
2016-07-19 15:30:00,103.43,103.47,103.42,103.45,27022.0,95.5739,95.6109,95.5647,95.5924,27022.0
2016-07-19 15:40:00,103.45,103.49,103.45,103.47,34461.0,95.5924,95.6294,95.5924,95.6109,34461.0
2016-07-19 15:50:00,103.47,103.53,103.44,103.5,108547.0,95.6109,95.6663,95.5832,95.6386,108547.0
2016-07-20 09:30:00,103.89,103.91,103.8,103.84,156399.0,95.999,96.0175,95.9158,95.9528,156399.0
2016-07-20 09:40:00,103.85,103.89,103.79,103.88,15428.0,95.962,95.999,95.9066,95.9898,15428.0
2016-07-20 09:50:00,103.9,103.97,103.88,103.95,20498.0,96.0082,96.0729,95.9898,96.0544,20498.0
2016-07-20 10:00:00,103.95,104.0,103.9,103.99,20011.0,96.0544,96.1006,96.0082,96.0914,20011.0
2016-07-20 10:10:00,104.0,104.12,103.98,104.11,258580.0,96.1006,96.2115,96.0822,96.2023,258580.0
2016-07-20 10:20:00,104.11,104.15,104.09,104.11,76288.0,96.2023,96.2392,96.1838,96.2023,76288.0
2016-07-20 10:30:00,104.09,104.21,104.07,104.21,36845.0,96.1838,96.2947,96.1653,96.2947,36845.0
2016-07-20 10:40:00,104.21,104.29,104.19,104.24,60422.0,96.2947,96.3686,96.2762,96.3224,60422.0
2016-07-20 10:50:00,104.24,104.28,104.22,104.27,43366.0,96.3224,96.3594,96.3039,96.3501,43366.0
2016-07-20 11:00:00,104.27,104.28,104.23,104.23,512036.0,96.3501,96.3594,96.3132,96.3132,512036.0
2016-07-20 11:10:00,104.25,104.33,104.22,104.32,1171075.0,96.3316,96.4056,96.3039,96.3963,1171075.0
2016-07-20 11:20:00,104.32,104.38,104.29,104.36,8915.0,96.3963,96.4518,96.3686,96.4333,8915.0
2016-07-20 11:30:00,104.36,104.37,104.31,104.32,12664.0,96.4333,96.4425,96.3871,96.3963,12664.0
2016-07-20 11:40:00,104.32,104.34,104.3,104.33,8408.0,96.3963,96.4148,96.3779,96.4056,8408.0
2016-07-20 11:50:00,104.33,104.35,104.32,104.32,7727.0,96.4056,96.4241,96.3963,96.3963,7727.0
2016-07-20 12:00:00,104.29,104.31,104.28,104.29,12160.0,96.3686,96.3871,96.3594,96.3686,12160.0
2016-07-20 12:10:00,104.29,104.35,104.28,104.33,4770.0,96.3686,96.4241,96.3594,96.4056,4770.0
2016-07-20 12:20:00,104.33,104.34,104.29,104.31,9901.0,96.4056,96.4148,96.3686,96.3871,9901.0
2016-07-20 12:30:00,104.3,104.31,104.26,104.27,7526.0,96.3779,96.3871,96.3409,96.3501,7526.0
2016-07-20 12:40:00,104.27,104.29,104.26,104.29,6737.0,96.3501,96.3686,96.3409,96.3686,6737.0
2016-07-20 12:50:00,104.29,104.31,104.26,104.27,13526.0,96.3686,96.3871,96.3409,96.3501,13526.0
2016-07-20 13:00:00,104.27,104.3,104.27,104.29,5159.0,96.3501,96.3779,96.3501,96.3686,5159.0
2016-07-20 13:10:00,104.28,104.3,104.27,104.28,6726.0,96.3594,96.3779,96.3501,96.3594,6726.0
2016-07-20 13:20:00,104.29,104.35,104.29,104.34,12084.0,96.3686,96.4241,96.3686,96.4148,12084.0
2016-07-20 13:30:00,104.34,104.39,104.33,104.34,12181.0,96.4148,96.461,96.4056,96.4148,12181.0
2016-07-20 13:40:00,104.34,104.36,104.33,104.33,11530.0,96.4148,96.4333,96.4056,96.4056,11530.0
2016-07-20 13:50:00,104.35,104.37,104.33,104.33,11647.0,96.4241,96.4425,96.4056,96.4056,11647.0
2016-07-20 14:00:00,104.34,104.39,104.34,104.39,14424.0,96.4148,96.461,96.4148,96.461,14424.0
2016-07-20 14:10:00,104.39,104.4,104.35,104.35,12859.0,96.461,96.4703,96.4241,96.4241,12859.0
2016-07-20 14:20:00,104.36,104.38,104.32,104.34,24588.0,96.4333,96.4518,96.3963,96.4148,24588.0
2016-07-20 14:30:00,104.33,104.34,104.3,104.31,23653.0,96.4056,96.4148,96.3779,96.3871,23653.0
2016-07-20 14:40:00,104.31,104.36,104.3,104.33,36109.0,96.3871,96.4333,96.3779,96.4056,36109.0
2016-07-20 14:50:00,104.33,104.36,104.29,104.3,30641.0,96.4056,96.4333,96.3686,96.3779,30641.0
2016-07-20 15:00:00,104.3,104.3,104.26,104.29,29657.0,96.3779,96.3779,96.3409,96.3686,29657.0
2016-07-20 15:10:00,104.28,104.28,104.24,104.27,26458.0,96.3594,96.3594,96.3224,96.3501,26458.0
2016-07-20 15:20:00,104.26,104.29,104.22,104.24,34059.0,96.3409,96.3686,96.3039,96.3224,34059.0
2016-07-20 15:30:00,104.24,104.32,104.24,104.31,23846.0,96.3224,96.3963,96.3224,96.3871,23846.0
2016-07-20 15:40:00,104.32,104.34,104.28,104.33,45953.0,96.3963,96.4148,96.3594,96.4056,45953.0
2016-07-20 15:50:00,104.32,104.34,104.23,104.24,226008.0,96.3963,96.4148,96.3132,96.3224,226008.0
2016-07-21 09:30:00,104.19,104.27,104.15,104.23,33225.0,96.2762,96.3501,96.2392,96.3132,33225.0
2016-07-21 09:40:00,104.22,104.34,104.21,104.3,35783.0,96.3039,96.4148,96.2947,96.3779,35783.0
2016-07-21 09:50:00,104.3,104.31,104.13,104.15,44702.0,96.3779,96.3871,96.2208,96.2392,44702.0
2016-07-21 10:00:00,104.17,104.23,104.12,104.14,26195.0,96.2577,96.3132,96.2115,96.23,26195.0
2016-07-21 10:10:00,104.16,104.25,104.16,104.19,18938.0,96.2485,96.3316,96.2485,96.2762,18938.0
2016-07-21 10:20:00,104.19,104.23,104.11,104.14,14860.0,96.2762,96.3132,96.2023,96.23,14860.0
2016-07-21 10:30:00,104.14,104.19,104.13,104.15,19631.0,96.23,96.2762,96.2208,96.2392,19631.0
2016-07-21 10:40:00,104.15,104.19,104.11,104.19,12517.0,96.2392,96.2762,96.2023,96.2762,12517.0
2016-07-21 10:50:00,104.24,104.24,104.2,104.23,9452.0,96.3224,96.3224,96.2854,96.3132,9452.0
2016-07-21 11:00:00,104.24,104.24,104.18,104.2,42042.0,96.3224,96.3224,96.267,96.2854,42042.0
2016-07-21 11:10:00,104.21,104.25,104.2,104.25,12041.0,96.2947,96.3316,96.2854,96.3316,12041.0
2016-07-21 11:20:00,104.26,104.27,104.21,104.22,24723.0,96.3409,96.3501,96.2947,96.3039,24723.0
2016-07-21 11:30:00,104.21,104.21,104.1,104.11,13092.0,96.2947,96.2947,96.193,96.2023,13092.0
2016-07-21 11:40:00,104.09,104.09,103.96,103.98,18937.0,96.1838,96.1838,96.0637,96.0822,18937.0
2016-07-21 11:50:00,103.97,104.02,103.91,104.02,11158.0,96.0729,96.1191,96.0175,96.1191,11158.0
2016-07-21 12:00:00,104.01,104.04,104.0,104.02,11328.0,96.1099,96.1376,96.1006,96.1191,11328.0
2016-07-21 12:10:00,104.02,104.05,104.0,104.01,8166.0,96.1191,96.1468,96.1006,96.1099,8166.0
2016-07-21 12:20:00,103.99,104.0,103.92,103.98,8622.0,96.0914,96.1006,96.0267,96.0822,8622.0
2016-07-21 12:30:00,103.97,103.99,103.94,103.98,111475.0,96.0729,96.0914,96.0452,96.0822,111475.0
2016-07-21 12:40:00,103.96,103.97,103.93,103.94,16266.0,96.0637,96.0729,96.036,96.0452,16266.0
2016-07-21 12:50:00,103.93,103.93,103.88,103.91,14251.0,96.036,96.036,95.9898,96.0175,14251.0
2016-07-21 13:00:00,103.9,103.92,103.86,103.89,12146.0,96.0082,96.0267,95.9713,95.999,12146.0
2016-07-21 13:10:00,103.89,103.95,103.87,103.93,7774.0,95.999,96.0544,95.9805,96.036,7774.0
2016-07-21 13:20:00,103.95,103.96,103.93,103.94,14180.0,96.0544,96.0637,96.036,96.0452,14180.0
2016-07-21 13:30:00,103.94,103.94,103.89,103.9,9194.0,96.0452,96.0452,95.999,96.0082,9194.0
2016-07-21 13:40:00,103.89,103.93,103.84,103.84,24139.0,95.999,96.036,95.9528,95.9528,24139.0
2016-07-21 13:50:00,103.82,103.82,103.76,103.79,10696.0,95.9343,95.9343,95.8789,95.9066,10696.0
2016-07-21 14:00:00,103.79,103.8,103.74,103.74,8745.0,95.9066,95.9158,95.8604,95.8604,8745.0
2016-07-21 14:10:00,103.73,103.73,103.67,103.67,26919.0,95.8511,95.8511,95.7957,95.7957,26919.0
2016-07-21 14:20:00,103.69,103.75,103.69,103.72,40194.0,95.8142,95.8696,95.8142,95.8419,40194.0
2016-07-21 14:30:00,103.72,103.76,103.71,103.72,22786.0,95.8419,95.8789,95.8327,95.8419,22786.0
2016-07-21 14:40:00,103.72,103.76,103.66,103.69,9835.0,95.8419,95.8789,95.7865,95.8142,9835.0
2016-07-21 14:50:00,103.7,103.72,103.68,103.68,13452.0,95.8234,95.8419,95.8049,95.8049,13452.0
2016-07-21 15:00:00,103.68,103.7,103.58,103.59,16081.0,95.8049,95.8234,95.7125,95.7218,16081.0
2016-07-21 15:10:00,103.58,103.62,103.57,103.62,19315.0,95.7125,95.7495,95.7033,95.7495,19315.0
2016-07-21 15:20:00,103.63,103.71,103.62,103.71,31891.0,95.7587,95.8327,95.7495,95.8327,31891.0
2016-07-21 15:30:00,103.74,103.79,103.71,103.74,17614.0,95.8604,95.9066,95.8327,95.8604,17614.0
2016-07-21 15:40:00,103.75,103.86,103.74,103.83,21161.0,95.8696,95.9713,95.8604,95.9436,21161.0
2016-07-21 15:50:00,103.82,103.89,103.8,103.87,33440.0,95.9343,95.999,95.9158,95.9805,33440.0
2016-07-22 09:30:00,103.89,103.96,103.71,103.72,32803.0,95.999,96.0637,95.8327,95.8419,32803.0
2016-07-22 09:40:00,103.7,103.81,103.7,103.79,13487.0,95.8234,95.9251,95.8234,95.9066,13487.0
2016-07-22 09:50:00,103.78,103.85,103.72,103.79,12021.0,95.8973,95.962,95.8419,95.9066,12021.0
2016-07-22 10:00:00,103.79,103.91,103.77,103.84,33287.0,95.9066,96.0175,95.8881,95.9528,33287.0
2016-07-22 10:10:00,103.82,103.85,103.79,103.82,16174.0,95.9343,95.962,95.9066,95.9343,16174.0
2016-07-22 10:20:00,103.83,103.94,103.82,103.89,13805.0,95.9436,96.0452,95.9343,95.999,13805.0
2016-07-22 10:30:00,103.9,104.01,103.87,103.98,12291.0,96.0082,96.1099,95.9805,96.0822,12291.0
2016-07-22 10:40:00,103.98,104.06,103.98,104.06,19801.0,96.0822,96.1561,96.0822,96.1561,19801.0
2016-07-22 10:50:00,104.06,104.06,104.03,104.05,15424.0,96.1561,96.1561,96.1284,96.1468,15424.0
2016-07-22 11:00:00,104.05,104.06,103.97,103.98,31295.0,96.1468,96.1561,96.0729,96.0822,31295.0
2016-07-22 11:10:00,103.98,103.99,103.93,103.93,12290.0,96.0822,96.0914,96.036,96.036,12290.0
2016-07-22 11:20:00,103.94,104.01,103.94,104.0,8191.0,96.0452,96.1099,96.0452,96.1006,8191.0
2016-07-22 11:30:00,103.99,104.06,103.99,104.04,7873.0,96.0914,96.1561,96.0914,96.1376,7873.0
2016-07-22 11:40:00,104.04,104.11,104.04,104.11,20245.0,96.1376,96.2023,96.1376,96.2023,20245.0
2016-07-22 11:50:00,104.11,104.23,104.1,104.23,23509.0,96.2023,96.3132,96.193,96.3132,23509.0
2016-07-22 12:00:00,104.22,104.23,104.19,104.19,10232.0,96.3039,96.3132,96.2762,96.2762,10232.0
2016-07-22 12:10:00,104.19,104.21,104.18,104.2,6983.0,96.2762,96.2947,96.267,96.2854,6983.0
2016-07-22 12:20:00,104.21,104.27,104.21,104.25,13526.0,96.2947,96.3501,96.2947,96.3316,13526.0
2016-07-22 12:30:00,104.26,104.27,104.2,104.21,19254.0,96.3409,96.3501,96.2854,96.2947,19254.0
2016-07-22 12:40:00,104.19,104.25,104.18,104.25,4219.0,96.2762,96.3316,96.267,96.3316,4219.0
2016-07-22 12:50:00,104.25,104.28,104.22,104.22,6599.0,96.3316,96.3594,96.3039,96.3039,6599.0
2016-07-22 13:00:00,104.2,104.23,104.19,104.22,7884.0,96.2854,96.3132,96.2762,96.3039,7884.0
2016-07-22 13:10:00,104.24,104.24,104.22,104.23,6838.0,96.3224,96.3224,96.3039,96.3132,6838.0
2016-07-22 13:20:00,104.22,104.26,104.22,104.25,6617.0,96.3039,96.3409,96.3039,96.3316,6617.0
2016-07-22 13:30:00,104.26,104.29,104.2,104.2,6071.0,96.3409,96.3686,96.2854,96.2854,6071.0
2016-07-22 13:40:00,104.21,104.24,104.21,104.23,7827.0,96.2947,96.3224,96.2947,96.3132,7827.0
2016-07-22 13:50:00,104.25,104.28,104.25,104.26,16673.0,96.3316,96.3594,96.3316,96.3409,16673.0
2016-07-22 14:00:00,104.26,104.27,104.22,104.27,12312.0,96.3409,96.3501,96.3039,96.3501,12312.0
2016-07-22 14:10:00,104.27,104.28,104.25,104.28,5532.0,96.3501,96.3594,96.3316,96.3594,5532.0
2016-07-22 14:20:00,104.28,104.32,104.27,104.28,6933.0,96.3594,96.3963,96.3501,96.3594,6933.0
2016-07-22 14:30:00,104.29,104.31,104.26,104.27,43411.0,96.3686,96.3871,96.3409,96.3501,43411.0
2016-07-22 14:40:00,104.28,104.33,104.28,104.32,24495.0,96.3594,96.4056,96.3594,96.3963,24495.0
2016-07-22 14:50:00,104.32,104.34,104.29,104.32,23133.0,96.3963,96.4148,96.3686,96.3963,23133.0
2016-07-22 15:00:00,104.32,104.33,104.26,104.28,36338.0,96.3963,96.4056,96.3409,96.3594,36338.0
2016-07-22 15:10:00,104.29,104.32,104.27,104.31,24610.0,96.3686,96.3963,96.3501,96.3871,24610.0
2016-07-22 15:20:00,104.31,104.37,104.31,104.33,14261.0,96.3871,96.4425,96.3871,96.4056,14261.0
2016-07-22 15:30:00,104.34,104.35,104.31,104.34,14737.0,96.4148,96.4241,96.3871,96.4148,14737.0
2016-07-22 15:40:00,104.34,104.34,104.3,104.31,16567.0,96.4148,96.4148,96.3779,96.3871,16567.0
2016-07-22 15:50:00,104.31,104.33,104.25,104.29,74499.0,96.3871,96.4056,96.3316,96.3686,74499.0
2016-07-25 09:30:00,104.25,104.27,104.07,104.1,61315.0,96.3316,96.3501,96.1653,96.193,61315.0
2016-07-25 09:40:00,104.1,104.22,104.1,104.12,9154.0,96.193,96.3039,96.193,96.2115,9154.0
2016-07-25 09:50:00,104.11,104.17,104.04,104.06,18563.0,96.2023,96.2577,96.1376,96.1561,18563.0
2016-07-25 10:00:00,104.05,104.1,104.01,104.01,16427.0,96.1468,96.193,96.1099,96.1099,16427.0
2016-07-25 10:10:00,104.04,104.04,103.93,103.99,21837.0,96.1376,96.1376,96.036,96.0914,21837.0
2016-07-25 10:20:00,103.98,104.05,103.97,104.05,9329.0,96.0822,96.1468,96.0729,96.1468,9329.0
2016-07-25 10:30:00,104.03,104.07,104.0,104.04,18566.0,96.1284,96.1653,96.1006,96.1376,18566.0
2016-07-25 10:40:00,104.05,104.07,103.98,104.03,29149.0,96.1468,96.1653,96.0822,96.1284,29149.0
2016-07-25 10:50:00,104.01,104.08,104.0,104.01,20179.0,96.1099,96.1746,96.1006,96.1099,20179.0
2016-07-25 11:00:00,104.02,104.02,103.92,103.94,3711.0,96.1191,96.1191,96.0267,96.0452,3711.0
2016-07-25 11:10:00,103.94,103.98,103.93,103.97,18050.0,96.0452,96.0822,96.036,96.0729,18050.0
2016-07-25 11:20:00,103.94,104.04,103.93,103.99,10034.0,96.0452,96.1376,96.036,96.0914,10034.0
2016-07-25 11:30:00,103.98,104.01,103.95,103.95,20207.0,96.0822,96.1099,96.0544,96.0544,20207.0
2016-07-25 11:40:00,103.95,103.95,103.87,103.89,9885.0,96.0544,96.0544,95.9805,95.999,9885.0
2016-07-25 11:50:00,103.89,103.94,103.87,103.9,8815.0,95.999,96.0452,95.9805,96.0082,8815.0
2016-07-25 12:00:00,103.91,103.95,103.89,103.94,5870.0,96.0175,96.0544,95.999,96.0452,5870.0
2016-07-25 12:10:00,103.94,103.94,103.86,103.88,18118.0,96.0452,96.0452,95.9713,95.9898,18118.0
2016-07-25 12:20:00,103.87,103.89,103.84,103.89,11523.0,95.9805,95.999,95.9528,95.999,11523.0
2016-07-25 12:30:00,103.88,103.89,103.86,103.87,4825.0,95.9898,95.999,95.9713,95.9805,4825.0
2016-07-25 12:40:00,103.88,103.98,103.88,103.97,324902.0,95.9898,96.0822,95.9898,96.0729,324902.0
2016-07-25 12:50:00,103.99,104.0,103.96,103.97,8489.0,96.0914,96.1006,96.0637,96.0729,8489.0
2016-07-25 13:00:00,103.98,103.98,103.94,103.95,8193.0,96.0822,96.0822,96.0452,96.0544,8193.0
2016-07-25 13:10:00,103.97,103.98,103.91,103.98,9132.0,96.0729,96.0822,96.0175,96.0822,9132.0
2016-07-25 13:20:00,103.99,104.08,103.99,104.08,9501.0,96.0914,96.1746,96.0914,96.1746,9501.0
2016-07-25 13:30:00,104.07,104.07,104.0,104.03,32702.0,96.1653,96.1653,96.1006,96.1284,32702.0
2016-07-25 13:40:00,104.05,104.05,104.01,104.01,120591.0,96.1468,96.1468,96.1099,96.1099,120591.0
2016-07-25 13:50:00,104.02,104.05,104.01,104.04,35803.0,96.1191,96.1468,96.1099,96.1376,35803.0
2016-07-25 14:00:00,104.03,104.12,104.03,104.12,37509.0,96.1284,96.2115,96.1284,96.2115,37509.0
2016-07-25 14:10:00,104.11,104.11,104.06,104.06,7166.0,96.2023,96.2023,96.1561,96.1561,7166.0
2016-07-25 14:20:00,104.06,104.08,104.01,104.02,12014.0,96.1561,96.1746,96.1099,96.1191,12014.0
2016-07-25 14:30:00,104.02,104.05,104.0,104.03,38308.0,96.1191,96.1468,96.1006,96.1284,38308.0
2016-07-25 14:40:00,104.03,104.07,104.02,104.06,15940.0,96.1284,96.1653,96.1191,96.1561,15940.0
2016-07-25 14:50:00,104.07,104.08,104.03,104.03,26408.0,96.1653,96.1746,96.1284,96.1284,26408.0
2016-07-25 15:00:00,104.03,104.07,104.0,104.0,32819.0,96.1284,96.1653,96.1006,96.1006,32819.0
2016-07-25 15:10:00,104.0,104.02,103.98,103.98,6803.0,96.1006,96.1191,96.0822,96.0822,6803.0
2016-07-25 15:20:00,103.98,104.04,103.97,104.03,5329.0,96.0822,96.1376,96.0729,96.1284,5329.0
2016-07-25 15:30:00,104.04,104.1,104.03,104.1,15001.0,96.1376,96.193,96.1284,96.193,15001.0
2016-07-25 15:40:00,104.1,104.12,104.07,104.12,14310.0,96.193,96.2115,96.1653,96.2115,14310.0
2016-07-25 15:50:00,104.11,104.18,104.07,104.17,71792.0,96.2023,96.267,96.1653,96.2577,71792.0
2016-07-26 09:30:00,104.09,104.25,104.09,104.24,26640.0,96.1838,96.3316,96.1838,96.3224,26640.0
2016-07-26 09:40:00,104.25,104.41,104.25,104.41,32910.0,96.3316,96.4795,96.3316,96.4795,32910.0
2016-07-26 09:50:00,104.4,104.41,104.33,104.34,16547.0,96.4703,96.4795,96.4056,96.4148,16547.0
2016-07-26 10:00:00,104.35,104.42,104.29,104.3,34516.0,96.4241,96.4887,96.3686,96.3779,34516.0
2016-07-26 10:10:00,104.3,104.31,104.24,104.26,20094.0,96.3779,96.3871,96.3224,96.3409,20094.0
2016-07-26 10:20:00,104.27,104.32,104.24,104.31,14378.0,96.3501,96.3963,96.3224,96.3871,14378.0
2016-07-26 10:30:00,104.32,104.33,104.23,104.23,8959.0,96.3963,96.4056,96.3132,96.3132,8959.0
2016-07-26 10:40:00,104.23,104.25,104.2,104.2,18916.0,96.3132,96.3316,96.2854,96.2854,18916.0
2016-07-26 10:50:00,104.21,104.22,103.77,103.77,66628.0,96.2947,96.3039,95.8881,95.8881,66628.0
2016-07-26 11:00:00,103.76,103.84,103.74,103.78,27661.0,95.8789,95.9528,95.8604,95.8973,27661.0
2016-07-26 11:10:00,103.75,103.83,103.7,103.83,48909.0,95.8696,95.9436,95.8234,95.9436,48909.0
2016-07-26 11:20:00,103.81,103.9,103.78,103.89,22011.0,95.9251,96.0082,95.8973,95.999,22011.0
2016-07-26 11:30:00,103.89,103.93,103.86,103.89,27401.0,95.999,96.036,95.9713,95.999,27401.0
2016-07-26 11:40:00,103.9,103.93,103.86,103.92,27770.0,96.0082,96.036,95.9713,96.0267,27770.0
2016-07-26 11:50:00,103.92,104.06,103.92,104.03,41061.0,96.0267,96.1561,96.0267,96.1284,41061.0
2016-07-26 12:00:00,104.04,104.06,104.01,104.03,24433.0,96.1376,96.1561,96.1099,96.1284,24433.0
2016-07-26 12:10:00,104.03,104.03,103.99,104.03,15833.0,96.1284,96.1284,96.0914,96.1284,15833.0
2016-07-26 12:20:00,104.04,104.15,104.04,104.1,22050.0,96.1376,96.2392,96.1376,96.193,22050.0
2016-07-26 12:30:00,104.09,104.11,104.06,104.08,228363.0,96.1838,96.2023,96.1561,96.1746,228363.0
2016-07-26 12:40:00,104.08,104.12,104.05,104.1,31609.0,96.1746,96.2115,96.1468,96.193,31609.0
2016-07-26 12:50:00,104.1,104.11,104.05,104.05,39524.0,96.193,96.2023,96.1468,96.1468,39524.0
2016-07-26 13:00:00,104.05,104.07,104.02,104.05,19675.0,96.1468,96.1653,96.1191,96.1468,19675.0
2016-07-26 13:10:00,104.05,104.05,104.01,104.03,25448.0,96.1468,96.1468,96.1099,96.1284,25448.0
2016-07-26 13:20:00,104.03,104.03,103.83,103.86,51540.0,96.1284,96.1284,95.9436,95.9713,51540.0
2016-07-26 13:30:00,103.85,103.91,103.83,103.91,24662.0,95.962,96.0175,95.9436,96.0175,24662.0
2016-07-26 13:40:00,103.91,103.94,103.89,103.9,24642.0,96.0175,96.0452,95.999,96.0082,24642.0
2016-07-26 13:50:00,103.91,103.92,103.87,103.9,30266.0,96.0175,96.0267,95.9805,96.0082,30266.0
2016-07-26 14:00:00,103.91,103.96,103.85,103.85,60987.0,96.0175,96.0637,95.962,95.962,60987.0
2016-07-26 14:10:00,103.84,103.88,103.82,103.86,27158.0,95.9528,95.9898,95.9343,95.9713,27158.0
2016-07-26 14:20:00,103.87,104.03,103.87,103.97,45047.0,95.9805,96.1284,95.9805,96.0729,45047.0
2016-07-26 14:30:00,103.98,104.06,103.98,104.03,26880.0,96.0822,96.1561,96.0822,96.1284,26880.0
2016-07-26 14:40:00,104.04,104.07,103.98,103.99,67688.0,96.1376,96.1653,96.0822,96.0914,67688.0
2016-07-26 14:50:00,103.98,104.01,103.97,103.97,65365.0,96.0822,96.1099,96.0729,96.0729,65365.0
2016-07-26 15:00:00,103.96,104.06,103.96,104.05,23223.0,96.0637,96.1561,96.0637,96.1468,23223.0
2016-07-26 15:10:00,104.05,104.07,103.97,103.98,12755.0,96.1468,96.1653,96.0729,96.0822,12755.0
2016-07-26 15:20:00,103.97,104.05,103.96,104.05,15444.0,96.0729,96.1468,96.0637,96.1468,15444.0
2016-07-26 15:30:00,104.05,104.1,104.02,104.1,26848.0,96.1468,96.193,96.1191,96.193,26848.0
2016-07-26 15:40:00,104.1,104.12,104.06,104.11,22809.0,96.193,96.2115,96.1561,96.2023,22809.0
2016-07-26 15:50:00,104.09,104.13,104.05,104.1,76714.0,96.1838,96.2208,96.1468,96.193,76714.0
2016-07-27 09:30:00,104.53,104.53,104.33,104.38,35082.0,96.5904,96.5904,96.4056,96.4518,35082.0
2016-07-27 09:40:00,104.39,104.39,104.17,104.23,20133.0,96.461,96.461,96.2577,96.3132,20133.0
2016-07-27 09:50:00,104.25,104.38,104.24,104.38,25821.0,96.3316,96.4518,96.3224,96.4518,25821.0
2016-07-27 10:00:00,104.38,104.39,104.27,104.27,27944.0,96.4518,96.461,96.3501,96.3501,27944.0
2016-07-27 10:10:00,104.28,104.28,104.21,104.22,28668.0,96.3594,96.3594,96.2947,96.3039,28668.0
2016-07-27 10:20:00,104.22,104.23,104.11,104.15,28219.0,96.3039,96.3132,96.2023,96.2392,28219.0
2016-07-27 10:30:00,104.14,104.15,104.06,104.1,22680.0,96.23,96.2392,96.1561,96.193,22680.0
2016-07-27 10:40:00,104.11,104.11,103.98,104.05,23341.0,96.2023,96.2023,96.0822,96.1468,23341.0
2016-07-27 10:50:00,104.03,104.13,104.01,104.09,14208.0,96.1284,96.2208,96.1099,96.1838,14208.0
2016-07-27 11:00:00,104.09,104.12,104.07,104.11,10683.0,96.1838,96.2115,96.1653,96.2023,10683.0
2016-07-27 11:10:00,104.1,104.14,104.04,104.06,25884.0,96.193,96.23,96.1376,96.1561,25884.0
2016-07-27 11:20:00,104.06,104.2,104.05,104.2,369876.0,96.1561,96.2854,96.1468,96.2854,369876.0
2016-07-27 11:30:00,104.2,104.2,104.09,104.09,28723.0,96.2854,96.2854,96.1838,96.1838,28723.0
2016-07-27 11:40:00,104.11,104.14,104.07,104.13,33336.0,96.2023,96.23,96.1653,96.2208,33336.0
2016-07-27 11:50:00,104.13,104.14,104.02,104.04,11774.0,96.2208,96.23,96.1191,96.1376,11774.0
2016-07-27 12:00:00,104.03,104.03,103.99,104.01,11700.0,96.1284,96.1284,96.0914,96.1099,11700.0
2016-07-27 12:10:00,104.01,104.03,103.96,104.0,12853.0,96.1099,96.1284,96.0637,96.1006,12853.0
2016-07-27 12:20:00,104.02,104.02,103.95,103.98,10583.0,96.1191,96.1191,96.0544,96.0822,10583.0
2016-07-27 12:30:00,103.97,104.01,103.95,104.01,6057.0,96.0729,96.1099,96.0544,96.1099,6057.0
2016-07-27 12:40:00,104.02,104.04,104.01,104.01,5570.0,96.1191,96.1376,96.1099,96.1099,5570.0
2016-07-27 12:50:00,104.01,104.02,103.96,103.98,12729.0,96.1099,96.1191,96.0637,96.0822,12729.0
2016-07-27 13:00:00,104.02,104.03,103.96,103.99,5635.0,96.1191,96.1284,96.0637,96.0914,5635.0
2016-07-27 13:10:00,103.99,103.99,103.94,103.97,19886.0,96.0914,96.0914,96.0452,96.0729,19886.0
2016-07-27 13:20:00,103.97,104.02,103.96,103.99,11047.0,96.0729,96.1191,96.0637,96.0914,11047.0
2016-07-27 13:30:00,103.99,104.05,103.97,104.01,29915.0,96.0914,96.1468,96.0729,96.1099,29915.0
2016-07-27 13:40:00,104.0,104.16,104.0,104.11,16398.0,96.1006,96.2485,96.1006,96.2023,16398.0
2016-07-27 13:50:00,104.1,104.12,104.03,104.1,35479.0,96.193,96.2115,96.1284,96.193,35479.0
2016-07-27 14:00:00,104.1,104.15,103.84,104.15,116654.0,96.193,96.2392,95.9528,96.2392,116654.0
2016-07-27 14:10:00,104.09,104.39,104.05,104.32,79684.0,96.1838,96.461,96.1468,96.3963,79684.0
2016-07-27 14:20:00,104.32,104.35,104.21,104.21,35252.0,96.3963,96.4241,96.2947,96.2947,35252.0
2016-07-27 14:30:00,104.21,104.33,104.2,104.28,33375.0,96.2947,96.4056,96.2854,96.3594,33375.0
2016-07-27 14:40:00,104.28,104.3,104.23,104.28,35817.0,96.3594,96.3779,96.3132,96.3594,35817.0
2016-07-27 14:50:00,104.27,104.3,104.24,104.28,30235.0,96.3501,96.3779,96.3224,96.3594,30235.0
2016-07-27 15:00:00,104.29,104.4,104.29,104.35,27905.0,96.3686,96.4703,96.3686,96.4241,27905.0
2016-07-27 15:10:00,104.35,104.48,104.34,104.44,40259.0,96.4241,96.5442,96.4148,96.5072,40259.0
2016-07-27 15:20:00,104.41,104.43,104.34,104.4,36705.0,96.4795,96.498,96.4148,96.4703,36705.0
2016-07-27 15:30:00,104.39,104.45,104.37,104.43,23585.0,96.461,96.5165,96.4425,96.498,23585.0
2016-07-27 15:40:00,104.44,104.48,104.19,104.21,42286.0,96.5072,96.5442,96.2762,96.2947,42286.0
2016-07-27 15:50:00,104.19,104.27,104.16,104.25,134957.0,96.2762,96.3501,96.2485,96.3316,134957.0
2016-07-28 09:30:00,104.27,104.42,104.1,104.1,48130.0,96.3501,96.4887,96.193,96.193,48130.0
2016-07-28 09:40:00,104.09,104.22,104.07,104.17,205993.0,96.1838,96.3039,96.1653,96.2577,205993.0
2016-07-28 09:50:00,104.17,104.42,104.17,104.32,355112.0,96.2577,96.4887,96.2577,96.3963,355112.0
2016-07-28 10:00:00,104.33,104.4,104.29,104.36,43048.0,96.4056,96.4703,96.3686,96.4333,43048.0
2016-07-28 10:10:00,104.37,104.37,104.08,104.12,37972.0,96.4425,96.4425,96.1746,96.2115,37972.0
2016-07-28 10:20:00,104.12,104.19,104.09,104.15,54915.0,96.2115,96.2762,96.1838,96.2392,54915.0
2016-07-28 10:30:00,104.16,104.17,104.02,104.06,41488.0,96.2485,96.2577,96.1191,96.1561,41488.0
2016-07-28 10:40:00,104.08,104.2,104.08,104.16,24785.0,96.1746,96.2854,96.1746,96.2485,24785.0
2016-07-28 10:50:00,104.16,104.17,104.05,104.08,27393.0,96.2485,96.2577,96.1468,96.1746,27393.0
2016-07-28 11:00:00,104.09,104.13,104.07,104.09,49651.0,96.1838,96.2208,96.1653,96.1838,49651.0
2016-07-28 11:10:00,104.09,104.21,104.04,104.19,44145.0,96.1838,96.2947,96.1376,96.2762,44145.0
2016-07-28 11:20:00,104.19,104.25,104.18,104.23,41638.0,96.2762,96.3316,96.267,96.3132,41638.0
2016-07-28 11:30:00,104.23,104.25,104.11,104.15,34862.0,96.3132,96.3316,96.2023,96.2392,34862.0
2016-07-28 11:40:00,104.15,104.27,104.14,104.26,83420.0,96.2392,96.3501,96.23,96.3409,83420.0
2016-07-28 11:50:00,104.26,104.28,104.23,104.27,42742.0,96.3409,96.3594,96.3132,96.3501,42742.0
2016-07-28 12:00:00,104.26,104.29,104.24,104.26,15904.0,96.3409,96.3686,96.3224,96.3409,15904.0
2016-07-28 12:10:00,104.26,104.32,104.25,104.27,21860.0,96.3409,96.3963,96.3316,96.3501,21860.0
2016-07-28 12:20:00,104.27,104.27,104.16,104.21,22281.0,96.3501,96.3501,96.2485,96.2947,22281.0
2016-07-28 12:30:00,104.22,104.23,104.16,104.17,65296.0,96.3039,96.3132,96.2485,96.2577,65296.0
2016-07-28 12:40:00,104.16,104.21,104.14,104.21,18225.0,96.2485,96.2947,96.23,96.2947,18225.0
2016-07-28 12:50:00,104.2,104.24,104.19,104.2,32946.0,96.2854,96.3224,96.2762,96.2854,32946.0
2016-07-28 13:00:00,104.2,104.29,104.17,104.28,16330.0,96.2854,96.3686,96.2577,96.3594,16330.0
2016-07-28 13:10:00,104.29,104.33,104.28,104.32,13662.0,96.3686,96.4056,96.3594,96.3963,13662.0
2016-07-28 13:20:00,104.32,104.36,104.26,104.34,17179.0,96.3963,96.4333,96.3409,96.4148,17179.0
2016-07-28 13:30:00,104.35,104.36,104.31,104.35,25351.0,96.4241,96.4333,96.3871,96.4241,25351.0
2016-07-28 13:40:00,104.36,104.38,104.32,104.38,12975.0,96.4333,96.4518,96.3963,96.4518,12975.0
2016-07-28 13:50:00,104.38,104.47,104.36,104.47,103399.0,96.4518,96.5349,96.4333,96.5349,103399.0
2016-07-28 14:00:00,104.48,104.5,104.45,104.47,9771.0,96.5442,96.5627,96.5165,96.5349,9771.0
2016-07-28 14:10:00,104.47,104.51,104.43,104.45,68804.0,96.5349,96.5719,96.498,96.5165,68804.0
2016-07-28 14:20:00,104.43,104.51,104.43,104.49,25358.0,96.498,96.5719,96.498,96.5534,25358.0
2016-07-28 14:30:00,104.48,104.55,104.48,104.54,7614.0,96.5442,96.6089,96.5442,96.5996,7614.0
2016-07-28 14:40:00,104.54,104.58,104.52,104.53,27118.0,96.5996,96.6366,96.5811,96.5904,27118.0
2016-07-28 14:50:00,104.52,104.57,104.5,104.51,18907.0,96.5811,96.6273,96.5627,96.5719,18907.0
2016-07-28 15:00:00,104.52,104.59,104.52,104.55,16429.0,96.5811,96.6458,96.5811,96.6089,16429.0
2016-07-28 15:10:00,104.55,104.57,104.52,104.53,17499.0,96.6089,96.6273,96.5811,96.5904,17499.0
2016-07-28 15:20:00,104.52,104.6,104.52,104.59,12483.0,96.5811,96.6551,96.5811,96.6458,12483.0
2016-07-28 15:30:00,104.58,104.64,104.58,104.63,13740.0,96.6366,96.692,96.6366,96.6828,13740.0
2016-07-28 15:40:00,104.63,104.68,104.62,104.67,21939.0,96.6828,96.729,96.6735,96.7197,21939.0
2016-07-28 15:50:00,104.67,104.67,104.55,104.57,68586.0,96.7197,96.7197,96.6089,96.6273,68586.0
2016-07-29 09:30:00,104.57,104.73,104.55,104.62,23415.0,96.6273,96.7752,96.6089,96.6735,23415.0
2016-07-29 09:40:00,104.64,104.64,104.53,104.53,5299.0,96.692,96.692,96.5904,96.5904,5299.0
2016-07-29 09:50:00,104.59,104.61,104.45,104.49,20744.0,96.6458,96.6643,96.5165,96.5534,20744.0
2016-07-29 10:00:00,104.46,104.5,104.3,104.37,30041.0,96.5257,96.5627,96.3779,96.4425,30041.0
2016-07-29 10:10:00,104.38,104.52,104.38,104.42,34162.0,96.4518,96.5811,96.4518,96.4887,34162.0
2016-07-29 10:20:00,104.47,104.5,104.41,104.48,13022.0,96.5349,96.5627,96.4795,96.5442,13022.0
2016-07-29 10:30:00,104.48,104.64,104.47,104.64,16107.0,96.5442,96.692,96.5349,96.692,16107.0
2016-07-29 10:40:00,104.64,104.65,104.56,104.65,14915.0,96.692,96.7013,96.6181,96.7013,14915.0
2016-07-29 10:50:00,104.65,104.72,104.65,104.68,17684.0,96.7013,96.766,96.7013,96.729,17684.0
2016-07-29 11:00:00,104.68,104.75,104.68,104.72,78341.0,96.729,96.7937,96.729,96.766,78341.0
2016-07-29 11:10:00,104.72,104.81,104.71,104.75,11108.0,96.766,96.8491,96.7567,96.7937,11108.0
2016-07-29 11:20:00,104.76,104.82,104.74,104.77,91544.0,96.8029,96.8584,96.7844,96.8122,91544.0
2016-07-29 11:30:00,104.78,104.9,104.75,104.89,16207.0,96.8214,96.9323,96.7937,96.923,16207.0
2016-07-29 11:40:00,104.9,104.91,104.84,104.85,31924.0,96.9323,96.9415,96.8768,96.8861,31924.0
2016-07-29 11:50:00,104.85,104.87,104.83,104.85,11463.0,96.8861,96.9046,96.8676,96.8861,11463.0
2016-07-29 12:00:00,104.86,104.95,104.85,104.93,10282.0,96.8953,96.9785,96.8861,96.96,10282.0
2016-07-29 12:10:00,104.93,104.93,104.88,104.89,6040.0,96.96,96.96,96.9138,96.923,6040.0
2016-07-29 12:20:00,104.89,104.89,104.8,104.8,16056.0,96.923,96.923,96.8399,96.8399,16056.0
2016-07-29 12:30:00,104.81,104.87,104.8,104.84,14201.0,96.8491,96.9046,96.8399,96.8768,14201.0
2016-07-29 12:40:00,104.83,104.84,104.72,104.74,14575.0,96.8676,96.8768,96.766,96.7844,14575.0
2016-07-29 12:50:00,104.73,104.77,104.72,104.73,5665.0,96.7752,96.8122,96.766,96.7752,5665.0
2016-07-29 13:00:00,104.73,104.74,104.7,104.73,23584.0,96.7752,96.7844,96.7475,96.7752,23584.0
2016-07-29 13:10:00,104.73,104.78,104.73,104.73,20177.0,96.7752,96.8214,96.7752,96.7752,20177.0
2016-07-29 13:20:00,104.73,104.8,104.73,104.8,29434.0,96.7752,96.8399,96.7752,96.8399,29434.0
2016-07-29 13:30:00,104.79,104.84,104.77,104.81,18187.0,96.8306,96.8768,96.8122,96.8491,18187.0
2016-07-29 13:40:00,104.8,104.81,104.74,104.8,34330.0,96.8399,96.8491,96.7844,96.8399,34330.0
2016-07-29 13:50:00,104.8,104.83,104.79,104.82,38455.0,96.8399,96.8676,96.8306,96.8584,38455.0
2016-07-29 14:00:00,104.81,104.83,104.79,104.83,19713.0,96.8491,96.8676,96.8306,96.8676,19713.0
2016-07-29 14:10:00,104.83,104.83,104.79,104.8,15753.0,96.8676,96.8676,96.8306,96.8399,15753.0
2016-07-29 14:20:00,104.8,104.83,104.8,104.83,16658.0,96.8399,96.8676,96.8399,96.8676,16658.0
2016-07-29 14:30:00,104.82,104.82,104.66,104.67,48978.0,96.8584,96.8584,96.7105,96.7197,48978.0
2016-07-29 14:40:00,104.67,104.71,104.66,104.71,27362.0,96.7197,96.7567,96.7105,96.7567,27362.0
2016-07-29 14:50:00,104.71,104.76,104.71,104.76,20542.0,96.7567,96.8029,96.7567,96.8029,20542.0
2016-07-29 15:00:00,104.75,104.76,104.61,104.62,562236.0,96.7937,96.8029,96.6643,96.6735,562236.0
2016-07-29 15:10:00,104.68,104.71,104.65,104.65,18118.0,96.729,96.7567,96.7013,96.7013,18118.0
2016-07-29 15:20:00,104.65,104.69,104.64,104.65,20131.0,96.7013,96.7382,96.692,96.7013,20131.0
2016-07-29 15:30:00,104.65,104.71,104.63,104.68,25164.0,96.7013,96.7567,96.6828,96.729,25164.0
2016-07-29 15:40:00,104.69,104.88,104.68,104.87,23028.0,96.7382,96.9138,96.729,96.9046,23028.0
2016-07-29 15:50:00,104.86,104.87,104.71,104.71,146472.0,96.8953,96.9046,96.7567,96.7567,146472.0
2016-08-01 09:30:00,104.69,104.84,104.61,104.61,36484.0,96.7382,96.8768,96.6643,96.6643,36484.0
2016-08-01 09:40:00,104.61,104.73,104.57,104.68,42827.0,96.6643,96.7752,96.6273,96.729,42827.0
2016-08-01 09:50:00,104.71,104.82,104.71,104.82,139260.0,96.7567,96.8584,96.7567,96.8584,139260.0
2016-08-01 10:00:00,104.8,104.93,104.77,104.91,32779.0,96.8399,96.96,96.8122,96.9415,32779.0
2016-08-01 10:10:00,104.9,105.03,104.84,105.01,23877.0,96.9323,97.0524,96.8768,97.0339,23877.0
2016-08-01 10:20:00,105.01,105.08,104.97,105.03,13623.0,97.0339,97.0986,96.997,97.0524,13623.0
2016-08-01 10:30:00,105.05,105.07,104.94,104.95,63200.0,97.0709,97.0894,96.9692,96.9785,63200.0
2016-08-01 10:40:00,104.97,105.09,104.96,105.09,27047.0,96.997,97.1078,96.9877,97.1078,27047.0
2016-08-01 10:50:00,105.11,105.12,105.05,105.11,8405.0,97.1263,97.1356,97.0709,97.1263,8405.0
2016-08-01 11:00:00,105.09,105.19,105.06,105.19,12937.0,97.1078,97.2003,97.0801,97.2003,12937.0
2016-08-01 11:10:00,105.2,105.27,105.19,105.26,32587.0,97.2095,97.2742,97.2003,97.2649,32587.0
2016-08-01 11:20:00,105.27,105.28,105.23,105.23,21147.0,97.2742,97.2834,97.2372,97.2372,21147.0
2016-08-01 11:30:00,105.22,105.27,105.17,105.19,18679.0,97.228,97.2742,97.1818,97.2003,18679.0
2016-08-01 11:40:00,105.19,105.21,105.16,105.19,17981.0,97.2003,97.2187,97.1725,97.2003,17981.0
2016-08-01 11:50:00,105.17,105.17,105.03,105.04,17984.0,97.1818,97.1818,97.0524,97.0616,17984.0
2016-08-01 12:00:00,105.04,105.05,104.86,104.88,7793.0,97.0616,97.0709,96.8953,96.9138,7793.0
2016-08-01 12:10:00,104.87,104.88,104.72,104.76,31266.0,96.9046,96.9138,96.766,96.8029,31266.0
2016-08-01 12:20:00,104.75,104.76,104.67,104.76,21633.0,96.7937,96.8029,96.7197,96.8029,21633.0
2016-08-01 12:30:00,104.76,104.86,104.73,104.86,17044.0,96.8029,96.8953,96.7752,96.8953,17044.0
2016-08-01 12:40:00,104.86,104.87,104.8,104.84,27234.0,96.8953,96.9046,96.8399,96.8768,27234.0
2016-08-01 12:50:00,104.84,104.85,104.79,104.81,6909.0,96.8768,96.8861,96.8306,96.8491,6909.0
2016-08-01 13:00:00,104.83,104.86,104.76,104.82,15839.0,96.8676,96.8953,96.8029,96.8584,15839.0
2016-08-01 13:10:00,104.82,104.91,104.8,104.89,21080.0,96.8584,96.9415,96.8399,96.923,21080.0
2016-08-01 13:20:00,104.88,104.93,104.86,104.91,25621.0,96.9138,96.96,96.8953,96.9415,25621.0
2016-08-01 13:30:00,104.91,104.94,104.87,104.9,37948.0,96.9415,96.9692,96.9046,96.9323,37948.0
2016-08-01 13:40:00,104.89,104.89,104.8,104.82,32477.0,96.923,96.923,96.8399,96.8584,32477.0
2016-08-01 13:50:00,104.81,104.97,104.76,104.96,25224.0,96.8491,96.997,96.8029,96.9877,25224.0
2016-08-01 14:00:00,104.97,105.01,104.91,104.92,13934.0,96.997,97.0339,96.9415,96.9508,13934.0
2016-08-01 14:10:00,104.92,104.93,104.82,104.89,43945.0,96.9508,96.96,96.8584,96.923,43945.0
2016-08-01 14:20:00,104.9,104.97,104.86,104.88,31709.0,96.9323,96.997,96.8953,96.9138,31709.0
2016-08-01 14:30:00,104.88,104.96,104.86,104.93,380170.0,96.9138,96.9877,96.8953,96.96,380170.0
2016-08-01 14:40:00,104.91,104.99,104.87,104.98,27234.0,96.9415,97.0154,96.9046,97.0062,27234.0
2016-08-01 14:50:00,104.99,104.99,104.91,104.98,21323.0,97.0154,97.0154,96.9415,97.0062,21323.0
2016-08-01 15:00:00,104.97,104.97,104.89,104.9,77284.0,96.997,96.997,96.923,96.9323,77284.0
2016-08-01 15:10:00,104.88,104.99,104.82,104.84,186489.0,96.9138,97.0154,96.8584,96.8768,186489.0
2016-08-01 15:20:00,104.85,104.85,104.77,104.79,45270.0,96.8861,96.8861,96.8122,96.8306,45270.0
2016-08-01 15:30:00,104.79,104.92,104.78,104.92,106369.0,96.8306,96.9508,96.8214,96.9508,106369.0
2016-08-01 15:40:00,104.91,105.01,104.87,104.96,86214.0,96.9415,97.0339,96.9046,96.9877,86214.0
2016-08-01 15:50:00,104.95,104.99,104.85,104.98,210479.0,96.9785,97.0154,96.8861,97.0062,210479.0
2016-08-02 09:30:00,104.87,104.93,104.65,104.7,114356.0,96.9046,96.96,96.7013,96.7475,114356.0
2016-08-02 09:40:00,104.71,104.73,104.58,104.65,24105.0,96.7567,96.7752,96.6366,96.7013,24105.0
2016-08-02 09:50:00,104.66,104.71,104.59,104.67,28250.0,96.7105,96.7567,96.6458,96.7197,28250.0
2016-08-02 10:00:00,104.67,104.67,104.47,104.49,28796.0,96.7197,96.7197,96.5349,96.5534,28796.0
2016-08-02 10:10:00,104.5,104.5,104.29,104.3,60458.0,96.5627,96.5627,96.3686,96.3779,60458.0
2016-08-02 10:20:00,104.3,104.38,104.27,104.36,30781.0,96.3779,96.4518,96.3501,96.4333,30781.0
2016-08-02 10:30:00,104.35,104.4,104.28,104.31,25866.0,96.4241,96.4703,96.3594,96.3871,25866.0
2016-08-02 10:40:00,104.27,104.28,104.1,104.1,41404.0,96.3501,96.3594,96.193,96.193,41404.0
2016-08-02 10:50:00,104.09,104.1,103.97,103.97,51682.0,96.1838,96.193,96.0729,96.0729,51682.0
2016-08-02 11:00:00,103.99,104.1,103.98,104.1,34750.0,96.0914,96.193,96.0822,96.193,34750.0
2016-08-02 11:10:00,104.1,104.12,104.06,104.08,61547.0,96.193,96.2115,96.1561,96.1746,61547.0
2016-08-02 11:20:00,104.07,104.17,104.05,104.11,57989.0,96.1653,96.2577,96.1468,96.2023,57989.0
2016-08-02 11:30:00,104.11,104.13,104.04,104.06,57730.0,96.2023,96.2208,96.1376,96.1561,57730.0
2016-08-02 11:40:00,104.08,104.16,104.04,104.15,17159.0,96.1746,96.2485,96.1376,96.2392,17159.0
2016-08-02 11:50:00,104.15,104.17,104.0,104.03,19190.0,96.2392,96.2577,96.1006,96.1284,19190.0
2016-08-02 12:00:00,104.04,104.07,103.95,104.05,423318.0,96.1376,96.1653,96.0544,96.1468,423318.0
2016-08-02 12:10:00,104.04,104.14,104.01,104.11,20542.0,96.1376,96.23,96.1099,96.2023,20542.0
2016-08-02 12:20:00,104.12,104.15,104.1,104.11,30516.0,96.2115,96.2392,96.193,96.2023,30516.0
2016-08-02 12:30:00,104.1,104.12,104.05,104.08,24587.0,96.193,96.2115,96.1468,96.1746,24587.0
2016-08-02 12:40:00,104.08,104.17,104.06,104.14,25941.0,96.1746,96.2577,96.1561,96.23,25941.0
2016-08-02 12:50:00,104.13,104.15,103.94,103.98,25115.0,96.2208,96.2392,96.0452,96.0822,25115.0
2016-08-02 13:00:00,104.0,104.0,103.85,103.85,24622.0,96.1006,96.1006,95.962,95.962,24622.0
2016-08-02 13:10:00,103.84,103.89,103.82,103.88,28337.0,95.9528,95.999,95.9343,95.9898,28337.0
2016-08-02 13:20:00,103.9,103.98,103.88,103.98,22804.0,96.0082,96.0822,95.9898,96.0822,22804.0
2016-08-02 13:30:00,103.99,103.99,103.92,103.92,20658.0,96.0914,96.0914,96.0267,96.0267,20658.0
2016-08-02 13:40:00,103.92,104.01,103.88,103.99,21069.0,96.0267,96.1099,95.9898,96.0914,21069.0
2016-08-02 13:50:00,103.99,104.03,103.97,103.97,19012.0,96.0914,96.1284,96.0729,96.0729,19012.0
2016-08-02 14:00:00,103.96,104.12,103.95,104.11,49150.0,96.0637,96.2115,96.0544,96.2023,49150.0
2016-08-02 14:10:00,104.14,104.17,104.1,104.13,29703.0,96.23,96.2577,96.193,96.2208,29703.0
2016-08-02 14:20:00,104.13,104.22,104.09,104.19,49030.0,96.2208,96.3039,96.1838,96.2762,49030.0
2016-08-02 14:30:00,104.17,104.2,104.13,104.13,13374.0,96.2577,96.2854,96.2208,96.2208,13374.0
2016-08-02 14:40:00,104.14,104.42,104.13,104.38,83142.0,96.23,96.4887,96.2208,96.4518,83142.0
2016-08-02 14:50:00,104.38,104.39,104.25,104.26,67925.0,96.4518,96.461,96.3316,96.3409,67925.0
2016-08-02 15:00:00,104.27,104.36,104.26,104.31,50087.0,96.3501,96.4333,96.3409,96.3871,50087.0
2016-08-02 15:10:00,104.3,104.32,104.21,104.23,56991.0,96.3779,96.3963,96.2947,96.3132,56991.0
2016-08-02 15:20:00,104.24,104.31,104.22,104.26,54272.0,96.3224,96.3871,96.3039,96.3409,54272.0
2016-08-02 15:30:00,104.25,104.38,104.24,104.36,198349.0,96.3316,96.4518,96.3224,96.4333,198349.0
2016-08-02 15:40:00,104.35,104.41,104.24,104.33,89361.0,96.4241,96.4795,96.3224,96.4056,89361.0
2016-08-02 15:50:00,104.33,104.33,104.24,104.27,384872.0,96.4056,96.4056,96.3224,96.3501,384872.0
2016-08-03 09:30:00,104.21,104.22,104.04,104.16,29520.0,96.2947,96.3039,96.1376,96.2485,29520.0
2016-08-03 09:40:00,104.18,104.37,104.17,104.36,10924.0,96.267,96.4425,96.2577,96.4333,10924.0
2016-08-03 09:50:00,104.33,104.35,104.23,104.26,8840.0,96.4056,96.4241,96.3132,96.3409,8840.0
2016-08-03 10:00:00,104.27,104.32,104.2,104.25,26956.0,96.3501,96.3963,96.2854,96.3316,26956.0
2016-08-03 10:10:00,104.23,104.39,104.23,104.31,10702.0,96.3132,96.461,96.3132,96.3871,10702.0
2016-08-03 10:20:00,104.32,104.34,104.26,104.28,12952.0,96.3963,96.4148,96.3409,96.3594,12952.0
2016-08-03 10:30:00,104.27,104.35,104.21,104.3,33745.0,96.3501,96.4241,96.2947,96.3779,33745.0
2016-08-03 10:40:00,104.32,104.38,104.28,104.29,31459.0,96.3963,96.4518,96.3594,96.3686,31459.0
2016-08-03 10:50:00,104.32,104.36,104.19,104.19,19262.0,96.3963,96.4333,96.2762,96.2762,19262.0
2016-08-03 11:00:00,104.24,104.28,104.19,104.26,65631.0,96.3224,96.3594,96.2762,96.3409,65631.0
2016-08-03 11:10:00,104.25,104.31,104.23,104.23,17562.0,96.3316,96.3871,96.3132,96.3132,17562.0
2016-08-03 11:20:00,104.25,104.33,104.25,104.27,9618.0,96.3316,96.4056,96.3316,96.3501,9618.0
2016-08-03 11:30:00,104.27,104.3,104.22,104.27,7229.0,96.3501,96.3779,96.3039,96.3501,7229.0
2016-08-03 11:40:00,104.25,104.26,104.18,104.23,11301.0,96.3316,96.3409,96.267,96.3132,11301.0
2016-08-03 11:50:00,104.23,104.31,104.22,104.3,9190.0,96.3132,96.3871,96.3039,96.3779,9190.0
2016-08-03 12:00:00,104.31,104.31,104.27,104.27,9004.0,96.3871,96.3871,96.3501,96.3501,9004.0
2016-08-03 12:10:00,104.28,104.29,104.25,104.27,17865.0,96.3594,96.3686,96.3316,96.3501,17865.0
2016-08-03 12:20:00,104.28,104.28,104.22,104.23,11275.0,96.3594,96.3594,96.3039,96.3132,11275.0
2016-08-03 12:30:00,104.25,104.3,104.22,104.3,4090.0,96.3316,96.3779,96.3039,96.3779,4090.0
2016-08-03 12:40:00,104.31,104.36,104.31,104.32,3593.0,96.3871,96.4333,96.3871,96.3963,3593.0
2016-08-03 12:50:00,104.3,104.33,104.3,104.32,9946.0,96.3779,96.4056,96.3779,96.3963,9946.0
2016-08-03 13:00:00,104.31,104.33,104.3,104.33,3233.0,96.3871,96.4056,96.3779,96.4056,3233.0
2016-08-03 13:10:00,104.32,104.37,104.31,104.33,5550.0,96.3963,96.4425,96.3871,96.4056,5550.0
2016-08-03 13:20:00,104.33,104.36,104.32,104.36,9075.0,96.4056,96.4333,96.3963,96.4333,9075.0
2016-08-03 13:30:00,104.35,104.37,104.33,104.33,14823.0,96.4241,96.4425,96.4056,96.4056,14823.0
2016-08-03 13:40:00,104.34,104.35,104.29,104.32,13904.0,96.4148,96.4241,96.3686,96.3963,13904.0
2016-08-03 13:50:00,104.31,104.32,104.26,104.3,7753.0,96.3871,96.3963,96.3409,96.3779,7753.0
2016-08-03 14:00:00,104.3,104.33,104.29,104.32,4514.0,96.3779,96.4056,96.3686,96.3963,4514.0
2016-08-03 14:10:00,104.32,104.34,104.24,104.24,36705.0,96.3963,96.4148,96.3224,96.3224,36705.0
2016-08-03 14:20:00,104.25,104.3,104.22,104.22,25726.0,96.3316,96.3779,96.3039,96.3039,25726.0
2016-08-03 14:30:00,104.21,104.28,104.19,104.26,17669.0,96.2947,96.3594,96.2762,96.3409,17669.0
2016-08-03 14:40:00,104.26,104.29,104.25,104.27,24536.0,96.3409,96.3686,96.3316,96.3501,24536.0
2016-08-03 14:50:00,104.31,104.32,104.28,104.3,25908.0,96.3871,96.3963,96.3594,96.3779,25908.0
2016-08-03 15:00:00,104.3,104.34,104.28,104.33,25850.0,96.3779,96.4148,96.3594,96.4056,25850.0
2016-08-03 15:10:00,104.34,104.36,104.31,104.35,10024.0,96.4148,96.4333,96.3871,96.4241,10024.0
2016-08-03 15:20:00,104.34,104.43,104.32,104.41,43934.0,96.4148,96.498,96.3963,96.4795,43934.0
2016-08-03 15:30:00,104.42,104.43,104.37,104.39,27302.0,96.4887,96.498,96.4425,96.461,27302.0
2016-08-03 15:40:00,104.38,104.43,104.34,104.43,40617.0,96.4518,96.498,96.4148,96.498,40617.0
2016-08-03 15:50:00,104.45,104.48,104.41,104.46,255193.0,96.5165,96.5442,96.4795,96.5257,255193.0
2016-08-04 09:30:00,104.47,104.62,104.46,104.61,69806.0,96.5349,96.6735,96.5257,96.6643,69806.0
2016-08-04 09:40:00,104.65,104.7,104.61,104.68,37492.0,96.7013,96.7475,96.6643,96.729,37492.0
2016-08-04 09:50:00,104.71,104.71,104.43,104.43,28249.0,96.7567,96.7567,96.498,96.498,28249.0
2016-08-04 10:00:00,104.46,104.48,104.29,104.32,34449.0,96.5257,96.5442,96.3686,96.3963,34449.0
2016-08-04 10:10:00,104.3,104.44,104.29,104.43,7427.0,96.3779,96.5072,96.3686,96.498,7427.0
2016-08-04 10:20:00,104.42,104.48,104.39,104.44,15147.0,96.4887,96.5442,96.461,96.5072,15147.0
2016-08-04 10:30:00,104.47,104.62,104.46,104.6,10611.0,96.5349,96.6735,96.5257,96.6551,10611.0
2016-08-04 10:40:00,104.62,104.66,104.58,104.61,41368.0,96.6735,96.7105,96.6366,96.6643,41368.0
2016-08-04 10:50:00,104.61,104.73,104.6,104.73,21264.0,96.6643,96.7752,96.6551,96.7752,21264.0
2016-08-04 11:00:00,104.7,104.72,104.65,104.69,17187.0,96.7475,96.766,96.7013,96.7382,17187.0
2016-08-04 11:10:00,104.68,104.68,104.56,104.6,14758.0,96.729,96.729,96.6181,96.6551,14758.0
2016-08-04 11:20:00,104.6,104.64,104.55,104.57,13559.0,96.6551,96.692,96.6089,96.6273,13559.0
2016-08-04 11:30:00,104.6,104.67,104.58,104.66,11305.0,96.6551,96.7197,96.6366,96.7105,11305.0
2016-08-04 11:40:00,104.67,104.68,104.63,104.64,13303.0,96.7197,96.729,96.6828,96.692,13303.0
2016-08-04 11:50:00,104.63,104.72,104.63,104.71,14123.0,96.6828,96.766,96.6828,96.7567,14123.0
2016-08-04 12:00:00,104.7,104.79,104.7,104.77,13892.0,96.7475,96.8306,96.7475,96.8122,13892.0
2016-08-04 12:10:00,104.77,104.77,104.7,104.7,22349.0,96.8122,96.8122,96.7475,96.7475,22349.0
2016-08-04 12:20:00,104.71,104.76,104.7,104.73,11774.0,96.7567,96.8029,96.7475,96.7752,11774.0
2016-08-04 12:30:00,104.71,104.72,104.68,104.69,33201.0,96.7567,96.766,96.729,96.7382,33201.0
2016-08-04 12:40:00,104.68,104.72,104.67,104.71,8969.0,96.729,96.766,96.7197,96.7567,8969.0
2016-08-04 12:50:00,104.72,104.73,104.63,104.63,11414.0,96.766,96.7752,96.6828,96.6828,11414.0
2016-08-04 13:00:00,104.64,104.64,104.59,104.61,8259.0,96.692,96.692,96.6458,96.6643,8259.0
2016-08-04 13:10:00,104.6,104.61,104.53,104.59,30479.0,96.6551,96.6643,96.5904,96.6458,30479.0
2016-08-04 13:20:00,104.6,104.63,104.54,104.6,25766.0,96.6551,96.6828,96.5996,96.6551,25766.0
2016-08-04 13:30:00,104.61,104.61,104.57,104.6,20552.0,96.6643,96.6643,96.6273,96.6551,20552.0
2016-08-04 13:40:00,104.61,104.64,104.6,104.63,9278.0,96.6643,96.692,96.6551,96.6828,9278.0
2016-08-04 13:50:00,104.62,104.64,104.6,104.63,11241.0,96.6735,96.692,96.6551,96.6828,11241.0
2016-08-04 14:00:00,104.62,104.69,104.62,104.65,7403.0,96.6735,96.7382,96.6735,96.7013,7403.0
2016-08-04 14:10:00,104.66,104.66,104.51,104.52,22160.0,96.7105,96.7105,96.5719,96.5811,22160.0
2016-08-04 14:20:00,104.51,104.58,104.51,104.55,8016.0,96.5719,96.6366,96.5719,96.6089,8016.0
2016-08-04 14:30:00,104.56,104.57,104.53,104.54,23471.0,96.6181,96.6273,96.5904,96.5996,23471.0
2016-08-04 14:40:00,104.54,104.61,104.52,104.59,29690.0,96.5996,96.6643,96.5811,96.6458,29690.0
2016-08-04 14:50:00,104.58,104.62,104.57,104.62,24778.0,96.6366,96.6735,96.6273,96.6735,24778.0
2016-08-04 15:00:00,104.61,104.61,104.55,104.61,11327.0,96.6643,96.6643,96.6089,96.6643,11327.0
2016-08-04 15:10:00,104.6,104.61,104.57,104.59,21183.0,96.6551,96.6643,96.6273,96.6458,21183.0
2016-08-04 15:20:00,104.6,104.61,104.55,104.6,37127.0,96.6551,96.6643,96.6089,96.6551,37127.0
2016-08-04 15:30:00,104.61,104.69,104.61,104.68,17972.0,96.6643,96.7382,96.6643,96.729,17972.0
2016-08-04 15:40:00,104.68,104.7,104.64,104.67,28151.0,96.729,96.7475,96.692,96.7197,28151.0
2016-08-04 15:50:00,104.67,104.67,104.59,104.62,114613.0,96.7197,96.7197,96.6458,96.6735,114613.0
2016-08-05 09:30:00,104.86,105.0,104.62,105.0,25063.0,96.8953,97.0247,96.6735,97.0247,25063.0
2016-08-05 09:40:00,105.04,105.1,105.01,105.09,14579.0,97.0616,97.1171,97.0339,97.1078,14579.0
2016-08-05 09:50:00,105.09,105.16,105.09,105.15,11325.0,97.1078,97.1725,97.1078,97.1633,11325.0
2016-08-05 10:00:00,105.16,105.24,105.15,105.15,23198.0,97.1725,97.2465,97.1633,97.1633,23198.0
2016-08-05 10:10:00,105.17,105.23,105.13,105.15,10466.0,97.1818,97.2372,97.1448,97.1633,10466.0
2016-08-05 10:20:00,105.18,105.18,105.12,105.13,11407.0,97.191,97.191,97.1356,97.1448,11407.0
2016-08-05 10:30:00,105.15,105.2,105.12,105.15,8215.0,97.1633,97.2095,97.1356,97.1633,8215.0
2016-08-05 10:40:00,105.15,105.2,105.15,105.15,41481.0,97.1633,97.2095,97.1633,97.1633,41481.0
2016-08-05 10:50:00,105.17,105.24,105.17,105.22,11900.0,97.1818,97.2465,97.1818,97.228,11900.0
2016-08-05 11:00:00,105.21,105.28,105.21,105.23,17806.0,97.2187,97.2834,97.2187,97.2372,17806.0
2016-08-05 11:10:00,105.22,105.22,105.15,105.2,18958.0,97.228,97.228,97.1633,97.2095,18958.0
2016-08-05 11:20:00,105.17,105.23,105.17,105.22,27456.0,97.1818,97.2372,97.1818,97.228,27456.0
2016-08-05 11:30:00,105.22,105.27,105.22,105.25,9711.0,97.228,97.2742,97.228,97.2557,9711.0
2016-08-05 11:40:00,105.24,105.25,105.2,105.23,13765.0,97.2465,97.2557,97.2095,97.2372,13765.0
2016-08-05 11:50:00,105.24,105.25,105.18,105.19,15978.0,97.2465,97.2557,97.191,97.2003,15978.0
2016-08-05 12:00:00,105.2,105.23,105.18,105.23,9670.0,97.2095,97.2372,97.191,97.2372,9670.0
2016-08-05 12:10:00,105.23,105.26,105.22,105.24,29053.0,97.2372,97.2649,97.228,97.2465,29053.0
2016-08-05 12:20:00,105.22,105.24,105.21,105.24,7782.0,97.228,97.2465,97.2187,97.2465,7782.0
2016-08-05 12:30:00,105.25,105.27,105.22,105.26,34382.0,97.2557,97.2742,97.228,97.2649,34382.0
2016-08-05 12:40:00,105.25,105.27,105.24,105.26,14182.0,97.2557,97.2742,97.2465,97.2649,14182.0
2016-08-05 12:50:00,105.25,105.26,105.22,105.22,31283.0,97.2557,97.2649,97.228,97.228,31283.0
2016-08-05 13:00:00,105.22,105.24,105.21,105.21,37040.0,97.228,97.2465,97.2187,97.2187,37040.0
2016-08-05 13:10:00,105.21,105.24,105.21,105.23,12127.0,97.2187,97.2465,97.2187,97.2372,12127.0
2016-08-05 13:20:00,105.23,105.23,105.18,105.19,6841.0,97.2372,97.2372,97.191,97.2003,6841.0
2016-08-05 13:30:00,105.19,105.21,105.18,105.2,14756.0,97.2003,97.2187,97.191,97.2095,14756.0
2016-08-05 13:40:00,105.19,105.25,105.19,105.23,35180.0,97.2003,97.2557,97.2003,97.2372,35180.0
2016-08-05 13:50:00,105.24,105.25,105.22,105.25,9300.0,97.2465,97.2557,97.228,97.2557,9300.0
2016-08-05 14:00:00,105.23,105.25,105.21,105.23,162644.0,97.2372,97.2557,97.2187,97.2372,162644.0
2016-08-05 14:10:00,105.23,105.23,105.19,105.2,13007.0,97.2372,97.2372,97.2003,97.2095,13007.0
2016-08-05 14:20:00,105.2,105.21,105.16,105.16,7607.0,97.2095,97.2187,97.1725,97.1725,7607.0
2016-08-05 14:30:00,105.17,105.2,105.17,105.18,10029.0,97.1818,97.2095,97.1818,97.191,10029.0
2016-08-05 14:40:00,105.17,105.17,105.11,105.12,48486.0,97.1818,97.1818,97.1263,97.1356,48486.0
2016-08-05 14:50:00,105.11,105.16,105.09,105.14,2245876.0,97.1263,97.1725,97.1078,97.154,2245876.0
2016-08-05 15:00:00,105.15,105.22,105.14,105.19,53465.0,97.1633,97.228,97.154,97.2003,53465.0
2016-08-05 15:10:00,105.19,105.25,105.19,105.22,30186.0,97.2003,97.2557,97.2003,97.228,30186.0
2016-08-05 15:20:00,105.22,105.22,105.15,105.2,39742.0,97.228,97.228,97.1633,97.2095,39742.0
2016-08-05 15:30:00,105.18,105.21,105.17,105.19,65812.0,97.191,97.2187,97.1818,97.2003,65812.0
2016-08-05 15:40:00,105.2,105.21,105.13,105.13,18099.0,97.2095,97.2187,97.1448,97.1448,18099.0
2016-08-05 15:50:00,105.14,105.19,105.14,105.18,57220.0,97.154,97.2003,97.154,97.191,57220.0
2016-08-08 09:30:00,105.26,105.26,105.16,105.18,45617.0,97.2649,97.2649,97.1725,97.191,45617.0
2016-08-08 09:40:00,105.19,105.23,105.11,105.13,17592.0,97.2003,97.2372,97.1263,97.1448,17592.0
2016-08-08 09:50:00,105.13,105.13,105.01,105.01,7272.0,97.1448,97.1448,97.0339,97.0339,7272.0
2016-08-08 10:00:00,105.03,105.07,104.99,105.04,11169.0,97.0524,97.0894,97.0154,97.0616,11169.0
2016-08-08 10:10:00,105.03,105.04,104.93,104.93,12086.0,97.0524,97.0616,96.96,96.96,12086.0
2016-08-08 10:20:00,104.92,104.92,104.84,104.87,11600.0,96.9508,96.9508,96.8768,96.9046,11600.0
2016-08-08 10:30:00,104.87,104.95,104.87,104.93,19163.0,96.9046,96.9785,96.9046,96.96,19163.0
2016-08-08 10:40:00,104.93,104.98,104.89,104.89,12426.0,96.96,97.0062,96.923,96.923,12426.0
2016-08-08 10:50:00,104.9,104.97,104.88,104.96,26574.0,96.9323,96.997,96.9138,96.9877,26574.0
2016-08-08 11:00:00,104.97,105.03,104.95,105.01,18435.0,96.997,97.0524,96.9785,97.0339,18435.0
2016-08-08 11:10:00,105.0,105.0,104.91,104.92,9282.0,97.0247,97.0247,96.9415,96.9508,9282.0
2016-08-08 11:20:00,104.94,104.97,104.9,104.97,17185.0,96.9692,96.997,96.9323,96.997,17185.0
2016-08-08 11:30:00,104.97,105.02,104.96,105.02,28023.0,96.997,97.0432,96.9877,97.0432,28023.0
2016-08-08 11:40:00,105.02,105.02,104.97,104.97,14433.0,97.0432,97.0432,96.997,96.997,14433.0
2016-08-08 11:50:00,104.98,105.01,104.94,104.96,12897.0,97.0062,97.0339,96.9692,96.9877,12897.0
2016-08-08 12:00:00,104.94,104.96,104.93,104.93,6808.0,96.9692,96.9877,96.96,96.96,6808.0
2016-08-08 12:10:00,104.94,104.94,104.9,104.93,4832.0,96.9692,96.9692,96.9323,96.96,4832.0
2016-08-08 12:20:00,104.93,104.96,104.93,104.94,10205.0,96.96,96.9877,96.96,96.9692,10205.0
2016-08-08 12:30:00,104.94,104.97,104.92,104.95,8641.0,96.9692,96.997,96.9508,96.9785,8641.0
2016-08-08 12:40:00,104.95,104.95,104.87,104.92,10173.0,96.9785,96.9785,96.9046,96.9508,10173.0
2016-08-08 12:50:00,104.92,104.93,104.9,104.92,5018.0,96.9508,96.96,96.9323,96.9508,5018.0
2016-08-08 13:00:00,104.93,104.93,104.87,104.91,10418.0,96.96,96.96,96.9046,96.9415,10418.0
2016-08-08 13:10:00,104.91,104.93,104.88,104.93,2112.0,96.9415,96.96,96.9138,96.96,2112.0
2016-08-08 13:20:00,104.92,104.94,104.9,104.94,15041.0,96.9508,96.9692,96.9323,96.9692,15041.0
2016-08-08 13:30:00,104.94,104.96,104.89,104.91,32660.0,96.9692,96.9877,96.923,96.9415,32660.0
2016-08-08 13:40:00,104.91,104.94,104.9,104.92,27551.0,96.9415,96.9692,96.9323,96.9508,27551.0
2016-08-08 13:50:00,104.91,104.93,104.9,104.93,8115.0,96.9415,96.96,96.9323,96.96,8115.0
2016-08-08 14:00:00,104.92,104.93,104.89,104.89,14875.0,96.9508,96.96,96.923,96.923,14875.0
2016-08-08 14:10:00,104.89,104.91,104.81,104.84,19149.0,96.923,96.9415,96.8491,96.8768,19149.0
2016-08-08 14:20:00,104.83,104.83,104.78,104.81,34055.0,96.8676,96.8676,96.8214,96.8491,34055.0
2016-08-08 14:30:00,104.81,104.85,104.8,104.85,10403.0,96.8491,96.8861,96.8399,96.8861,10403.0
2016-08-08 14:40:00,104.84,104.9,104.83,104.87,11962.0,96.8768,96.9323,96.8676,96.9046,11962.0
2016-08-08 14:50:00,104.88,104.89,104.85,104.85,9993.0,96.9138,96.923,96.8861,96.8861,9993.0
2016-08-08 15:00:00,104.86,104.86,104.83,104.85,15904.0,96.8953,96.8953,96.8676,96.8861,15904.0
2016-08-08 15:10:00,104.86,104.88,104.85,104.86,27029.0,96.8953,96.9138,96.8861,96.8953,27029.0
2016-08-08 15:20:00,104.86,104.88,104.85,104.88,14877.0,96.8953,96.9138,96.8861,96.9138,14877.0
2016-08-08 15:30:00,104.87,104.91,104.87,104.89,23430.0,96.9046,96.9415,96.9046,96.923,23430.0
2016-08-08 15:40:00,104.89,104.95,104.88,104.94,32395.0,96.923,96.9785,96.9138,96.9692,32395.0
2016-08-08 15:50:00,104.94,104.98,104.9,104.97,115057.0,96.9692,97.0062,96.9323,96.997,115057.0
2016-08-09 09:30:00,104.99,105.11,104.98,105.09,109781.0,97.0154,97.1263,97.0062,97.1078,109781.0
2016-08-09 09:40:00,105.1,105.16,105.06,105.16,26748.0,97.1171,97.1725,97.0801,97.1725,26748.0
2016-08-09 09:50:00,105.17,105.22,105.16,105.19,14632.0,97.1818,97.228,97.1725,97.2003,14632.0
2016-08-09 10:00:00,105.19,105.22,105.11,105.18,17343.0,97.2003,97.228,97.1263,97.191,17343.0
2016-08-09 10:10:00,105.24,105.34,105.24,105.32,9923.0,97.2465,97.3389,97.2465,97.3204,9923.0
2016-08-09 10:20:00,105.32,105.34,105.28,105.32,6922.0,97.3204,97.3389,97.2834,97.3204,6922.0
2016-08-09 10:30:00,105.33,105.36,105.28,105.34,19471.0,97.3296,97.3573,97.2834,97.3389,19471.0
2016-08-09 10:40:00,105.34,105.4,105.31,105.39,77502.0,97.3389,97.3943,97.3111,97.3851,77502.0
2016-08-09 10:50:00,105.38,105.38,105.32,105.33,30376.0,97.3758,97.3758,97.3204,97.3296,30376.0
2016-08-09 11:00:00,105.33,105.39,105.31,105.35,88844.0,97.3296,97.3851,97.3111,97.3481,88844.0
2016-08-09 11:10:00,105.36,105.41,105.35,105.4,181326.0,97.3573,97.4035,97.3481,97.3943,181326.0
2016-08-09 11:20:00,105.4,105.44,105.36,105.38,197227.0,97.3943,97.4313,97.3573,97.3758,197227.0
2016-08-09 11:30:00,105.38,105.4,105.34,105.34,20237.0,97.3758,97.3943,97.3389,97.3389,20237.0
2016-08-09 11:40:00,105.35,105.41,105.35,105.4,368802.0,97.3481,97.4035,97.3481,97.3943,368802.0
2016-08-09 11:50:00,105.39,105.41,105.38,105.4,24665.0,97.3851,97.4035,97.3758,97.3943,24665.0
2016-08-09 12:00:00,105.39,105.44,105.38,105.42,20459.0,97.3851,97.4313,97.3758,97.4128,20459.0
2016-08-09 12:10:00,105.43,105.44,105.36,105.37,82719.0,97.422,97.4313,97.3573,97.3666,82719.0
2016-08-09 12:20:00,105.36,105.36,105.23,105.27,12894.0,97.3573,97.3573,97.2372,97.2742,12894.0
2016-08-09 12:30:00,105.26,105.26,105.2,105.24,344280.0,97.2649,97.2649,97.2095,97.2465,344280.0
2016-08-09 12:40:00,105.24,105.26,105.23,105.24,24612.0,97.2465,97.2649,97.2372,97.2465,24612.0
2016-08-09 12:50:00,105.24,105.24,105.22,105.23,15355.0,97.2465,97.2465,97.228,97.2372,15355.0
2016-08-09 13:00:00,105.23,105.27,105.23,105.25,7381.0,97.2372,97.2742,97.2372,97.2557,7381.0
2016-08-09 13:10:00,105.25,105.28,105.23,105.25,19862.0,97.2557,97.2834,97.2372,97.2557,19862.0
2016-08-09 13:20:00,105.28,105.28,105.2,105.22,19335.0,97.2834,97.2834,97.2095,97.228,19335.0
2016-08-09 13:30:00,105.22,105.26,105.2,105.2,28819.0,97.228,97.2649,97.2095,97.2095,28819.0
2016-08-09 13:40:00,105.21,105.21,105.13,105.16,8259.0,97.2187,97.2187,97.1448,97.1725,8259.0
2016-08-09 13:50:00,105.16,105.18,105.12,105.16,17389.0,97.1725,97.191,97.1356,97.1725,17389.0
2016-08-09 14:00:00,105.17,105.19,105.12,105.15,43932.0,97.1818,97.2003,97.1356,97.1633,43932.0
2016-08-09 14:10:00,105.15,105.19,105.14,105.19,10221.0,97.1633,97.2003,97.154,97.2003,10221.0
2016-08-09 14:20:00,105.18,105.19,105.13,105.13,5806.0,97.191,97.2003,97.1448,97.1448,5806.0
2016-08-09 14:30:00,105.11,105.11,105.02,105.05,13759.0,97.1263,97.1263,97.0432,97.0709,13759.0
2016-08-09 14:40:00,105.04,105.07,105.02,105.06,14051.0,97.0616,97.0894,97.0432,97.0801,14051.0
2016-08-09 14:50:00,105.08,105.13,105.07,105.11,28898.0,97.0986,97.1448,97.0894,97.1263,28898.0
2016-08-09 15:00:00,105.13,105.14,105.09,105.12,12676.0,97.1448,97.154,97.1078,97.1356,12676.0
2016-08-09 15:10:00,105.13,105.14,105.06,105.09,15643.0,97.1448,97.154,97.0801,97.1078,15643.0
2016-08-09 15:20:00,105.09,105.16,105.09,105.16,28355.0,97.1078,97.1725,97.1078,97.1725,28355.0
2016-08-09 15:30:00,105.16,105.16,105.12,105.15,26306.0,97.1725,97.1725,97.1356,97.1633,26306.0
2016-08-09 15:40:00,105.15,105.17,105.1,105.15,69091.0,97.1633,97.1818,97.1171,97.1633,69091.0
2016-08-09 15:50:00,105.15,105.16,105.1,105.12,185204.0,97.1633,97.1725,97.1171,97.1356,185204.0
2016-08-10 09:30:00,105.16,105.22,105.09,105.16,44129.0,97.1725,97.228,97.1078,97.1725,44129.0
2016-08-10 09:40:00,105.15,105.15,105.05,105.13,14829.0,97.1633,97.1633,97.0709,97.1448,14829.0
2016-08-10 09:50:00,105.11,105.18,105.02,105.02,11217.0,97.1263,97.191,97.0432,97.0432,11217.0
2016-08-10 10:00:00,105.02,105.15,105.02,105.15,27535.0,97.0432,97.1633,97.0432,97.1633,27535.0
2016-08-10 10:10:00,105.16,105.16,105.09,105.11,9259.0,97.1725,97.1725,97.1078,97.1263,9259.0
2016-08-10 10:20:00,105.17,105.22,105.14,105.15,10263.0,97.1818,97.228,97.154,97.1633,10263.0
2016-08-10 10:30:00,105.18,105.18,105.1,105.11,7932.0,97.191,97.191,97.1171,97.1263,7932.0
2016-08-10 10:40:00,105.1,105.17,105.1,105.15,16629.0,97.1171,97.1818,97.1171,97.1633,16629.0
2016-08-10 10:50:00,105.15,105.16,105.08,105.13,18630.0,97.1633,97.1725,97.0986,97.1448,18630.0
2016-08-10 11:00:00,105.15,105.19,105.13,105.14,20921.0,97.1633,97.2003,97.1448,97.154,20921.0
2016-08-10 11:10:00,105.1,105.1,104.86,104.86,24129.0,97.1171,97.1171,96.8953,96.8953,24129.0
2016-08-10 11:20:00,104.85,104.9,104.85,104.87,10431.0,96.8861,96.9323,96.8861,96.9046,10431.0
2016-08-10 11:30:00,104.87,104.88,104.81,104.86,9564.0,96.9046,96.9138,96.8491,96.8953,9564.0
2016-08-10 11:40:00,104.87,104.87,104.82,104.86,10721.0,96.9046,96.9046,96.8584,96.8953,10721.0
2016-08-10 11:50:00,104.86,104.9,104.86,104.88,57193.0,96.8953,96.9323,96.8953,96.9138,57193.0
2016-08-10 12:00:00,104.88,105.0,104.85,105.0,290463.0,96.9138,97.0247,96.8861,97.0247,290463.0
2016-08-10 12:10:00,105.0,105.0,104.97,104.99,14937.0,97.0247,97.0247,96.997,97.0154,14937.0
2016-08-10 12:20:00,105.0,105.02,104.96,104.99,14831.0,97.0247,97.0432,96.9877,97.0154,14831.0
2016-08-10 12:30:00,104.99,105.02,104.98,105.02,6286.0,97.0154,97.0432,97.0062,97.0432,6286.0
2016-08-10 12:40:00,105.01,105.04,104.99,105.03,10597.0,97.0339,97.0616,97.0154,97.0524,10597.0
2016-08-10 12:50:00,105.02,105.07,105.02,105.07,4285.0,97.0432,97.0894,97.0432,97.0894,4285.0
2016-08-10 13:00:00,105.07,105.08,105.05,105.05,3973.0,97.0894,97.0986,97.0709,97.0709,3973.0
2016-08-10 13:10:00,105.06,105.06,104.97,104.98,11731.0,97.0801,97.0801,96.997,97.0062,11731.0
2016-08-10 13:20:00,104.97,105.02,104.97,105.0,33327.0,96.997,97.0432,96.997,97.0247,33327.0
2016-08-10 13:30:00,105.01,105.02,104.95,105.0,7813.0,97.0339,97.0432,96.9785,97.0247,7813.0
2016-08-10 13:40:00,105.0,105.06,105.0,105.03,9228.0,97.0247,97.0801,97.0247,97.0524,9228.0
2016-08-10 13:50:00,105.02,105.04,104.97,104.98,33205.0,97.0432,97.0616,96.997,97.0062,33205.0
2016-08-10 14:00:00,104.97,105.04,104.96,104.96,43789.0,96.997,97.0616,96.9877,96.9877,43789.0
2016-08-10 14:10:00,104.97,105.0,104.87,104.87,35475.0,96.997,97.0247,96.9046,96.9046,35475.0
2016-08-10 14:20:00,104.88,104.91,104.83,104.86,24596.0,96.9138,96.9415,96.8676,96.8953,24596.0
2016-08-10 14:30:00,104.86,104.87,104.82,104.85,32612.0,96.8953,96.9046,96.8584,96.8861,32612.0
2016-08-10 14:40:00,104.85,104.89,104.83,104.89,52621.0,96.8861,96.923,96.8676,96.923,52621.0
2016-08-10 14:50:00,104.88,104.91,104.86,104.89,21310.0,96.9138,96.9415,96.8953,96.923,21310.0
2016-08-10 15:00:00,104.88,104.94,104.85,104.93,11117.0,96.9138,96.9692,96.8861,96.96,11117.0
2016-08-10 15:10:00,104.94,105.01,104.93,105.01,26080.0,96.9692,97.0339,96.96,97.0339,26080.0
2016-08-10 15:20:00,104.99,105.06,104.99,105.01,9345.0,97.0154,97.0801,97.0154,97.0339,9345.0
2016-08-10 15:30:00,105.01,105.03,104.95,104.96,15081.0,97.0339,97.0524,96.9785,96.9877,15081.0
2016-08-10 15:40:00,104.96,104.99,104.89,104.9,17810.0,96.9877,97.0154,96.923,96.9323,17810.0
2016-08-10 15:50:00,104.9,105.01,104.87,105.01,273535.0,96.9323,97.0339,96.9046,97.0339,273535.0
2016-08-11 09:30:00,105.29,105.53,105.29,105.47,49898.0,97.2927,97.5144,97.2927,97.459,49898.0
2016-08-11 09:40:00,105.51,105.51,105.38,105.4,236594.0,97.4959,97.4959,97.3758,97.3943,236594.0
2016-08-11 09:50:00,105.39,105.45,105.29,105.29,30810.0,97.3851,97.4405,97.2927,97.2927,30810.0
2016-08-11 10:00:00,105.29,105.31,105.17,105.17,15360.0,97.2927,97.3111,97.1818,97.1818,15360.0
2016-08-11 10:10:00,105.2,105.21,105.12,105.21,20106.0,97.2095,97.2187,97.1356,97.2187,20106.0
2016-08-11 10:20:00,105.21,105.25,105.19,105.24,211661.0,97.2187,97.2557,97.2003,97.2465,211661.0
2016-08-11 10:30:00,105.25,105.4,105.25,105.39,33768.0,97.2557,97.3943,97.2557,97.3851,33768.0
2016-08-11 10:40:00,105.39,105.45,105.37,105.42,19769.0,97.3851,97.4405,97.3666,97.4128,19769.0
2016-08-11 10:50:00,105.44,105.44,105.35,105.38,22880.0,97.4313,97.4313,97.3481,97.3758,22880.0
2016-08-11 11:00:00,105.38,105.41,105.36,105.41,13548.0,97.3758,97.4035,97.3573,97.4035,13548.0
2016-08-11 11:10:00,105.43,105.44,105.35,105.37,12052.0,97.422,97.4313,97.3481,97.3666,12052.0
2016-08-11 11:20:00,105.36,105.4,105.35,105.39,31428.0,97.3573,97.3943,97.3481,97.3851,31428.0
2016-08-11 11:30:00,105.39,105.51,105.39,105.48,18044.0,97.3851,97.4959,97.3851,97.4682,18044.0
2016-08-11 11:40:00,105.49,105.5,105.46,105.47,10935.0,97.4775,97.4867,97.4497,97.459,10935.0
2016-08-11 11:50:00,105.49,105.52,105.46,105.51,11861.0,97.4775,97.5052,97.4497,97.4959,11861.0
2016-08-11 12:00:00,105.51,105.51,105.47,105.49,6975.0,97.4959,97.4959,97.459,97.4775,6975.0
2016-08-11 12:10:00,105.51,105.51,105.45,105.47,15831.0,97.4959,97.4959,97.4405,97.459,15831.0
2016-08-11 12:20:00,105.47,105.51,105.45,105.48,24858.0,97.459,97.4959,97.4405,97.4682,24858.0
2016-08-11 12:30:00,105.48,105.5,105.46,105.47,19277.0,97.4682,97.4867,97.4497,97.459,19277.0
2016-08-11 12:40:00,105.46,105.49,105.45,105.45,6198.0,97.4497,97.4775,97.4405,97.4405,6198.0
2016-08-11 12:50:00,105.46,105.49,105.45,105.49,7202.0,97.4497,97.4775,97.4405,97.4775,7202.0
2016-08-11 13:00:00,105.5,105.55,105.48,105.54,21335.0,97.4867,97.5329,97.4682,97.5237,21335.0
2016-08-11 13:10:00,105.54,105.54,105.5,105.5,11428.0,97.5237,97.5237,97.4867,97.4867,11428.0
2016-08-11 13:20:00,105.5,105.53,105.48,105.49,8913.0,97.4867,97.5144,97.4682,97.4775,8913.0
2016-08-11 13:30:00,105.5,105.51,105.47,105.48,15760.0,97.4867,97.4959,97.459,97.4682,15760.0
2016-08-11 13:40:00,105.48,105.53,105.47,105.53,9976.0,97.4682,97.5144,97.459,97.5144,9976.0
2016-08-11 13:50:00,105.53,105.56,105.51,105.52,30242.0,97.5144,97.5421,97.4959,97.5052,30242.0
2016-08-11 14:00:00,105.52,105.58,105.51,105.55,9124.0,97.5052,97.5606,97.4959,97.5329,9124.0
2016-08-11 14:10:00,105.56,105.58,105.53,105.53,23469.0,97.5421,97.5606,97.5144,97.5144,23469.0
2016-08-11 14:20:00,105.54,105.59,105.52,105.56,14973.0,97.5237,97.5699,97.5052,97.5421,14973.0
2016-08-11 14:30:00,105.55,105.56,105.5,105.52,24634.0,97.5329,97.5421,97.4867,97.5052,24634.0
2016-08-11 14:40:00,105.52,105.55,105.51,105.51,41272.0,97.5052,97.5329,97.4959,97.4959,41272.0
2016-08-11 14:50:00,105.51,105.56,105.42,105.47,64740.0,97.4959,97.5421,97.4128,97.459,64740.0
2016-08-11 15:00:00,105.48,105.51,105.46,105.5,18218.0,97.4682,97.4959,97.4497,97.4867,18218.0
2016-08-11 15:10:00,105.5,105.52,105.48,105.49,14175.0,97.4867,97.5052,97.4682,97.4775,14175.0
2016-08-11 15:20:00,105.5,105.5,105.48,105.49,7012.0,97.4867,97.4867,97.4682,97.4775,7012.0
2016-08-11 15:30:00,105.49,105.55,105.48,105.54,29153.0,97.4775,97.5329,97.4682,97.5237,29153.0
2016-08-11 15:40:00,105.54,105.62,105.54,105.58,30167.0,97.5237,97.5976,97.5237,97.5606,30167.0
2016-08-11 15:50:00,105.57,105.58,105.46,105.46,188939.0,97.5514,97.5606,97.4497,97.4497,188939.0
2016-08-12 09:30:00,105.27,105.37,105.17,105.22,49239.0,97.2742,97.3666,97.1818,97.228,49239.0
2016-08-12 09:40:00,105.25,105.33,105.23,105.28,9288.0,97.2557,97.3296,97.2372,97.2834,9288.0
2016-08-12 09:50:00,105.28,105.31,105.22,105.29,22856.0,97.2834,97.3111,97.228,97.2927,22856.0
2016-08-12 10:00:00,105.3,105.35,105.24,105.28,23137.0,97.3019,97.3481,97.2465,97.2834,23137.0
2016-08-12 10:10:00,105.29,105.34,105.26,105.33,11790.0,97.2927,97.3389,97.2649,97.3296,11790.0
2016-08-12 10:20:00,105.32,105.36,105.27,105.31,7959.0,97.3204,97.3573,97.2742,97.3111,7959.0
2016-08-12 10:30:00,105.32,105.36,105.3,105.35,8446.0,97.3204,97.3573,97.3019,97.3481,8446.0
2016-08-12 10:40:00,105.35,105.38,105.31,105.37,11929.0,97.3481,97.3758,97.3111,97.3666,11929.0
2016-08-12 10:50:00,105.37,105.43,105.37,105.42,20837.0,97.3666,97.422,97.3666,97.4128,20837.0
2016-08-12 11:00:00,105.42,105.44,105.42,105.42,9853.0,97.4128,97.4313,97.4128,97.4128,9853.0
2016-08-12 11:10:00,105.41,105.42,105.39,105.4,12001.0,97.4035,97.4128,97.3851,97.3943,12001.0
2016-08-12 11:20:00,105.41,105.45,105.41,105.42,24364.0,97.4035,97.4405,97.4035,97.4128,24364.0
2016-08-12 11:30:00,105.43,105.43,105.36,105.36,6468.0,97.422,97.422,97.3573,97.3573,6468.0
2016-08-12 11:40:00,105.36,105.37,105.31,105.33,20782.0,97.3573,97.3666,97.3111,97.3296,20782.0
2016-08-12 11:50:00,105.34,105.35,105.3,105.35,14627.0,97.3389,97.3481,97.3019,97.3481,14627.0
2016-08-12 12:00:00,105.34,105.36,105.25,105.27,13663.0,97.3389,97.3573,97.2557,97.2742,13663.0
2016-08-12 12:10:00,105.28,105.31,105.22,105.25,8142.0,97.2834,97.3111,97.228,97.2557,8142.0
2016-08-12 12:20:00,105.24,105.3,105.23,105.26,15753.0,97.2465,97.3019,97.2372,97.2649,15753.0
2016-08-12 12:30:00,105.26,105.31,105.25,105.29,22338.0,97.2649,97.3111,97.2557,97.2927,22338.0
2016-08-12 12:40:00,105.29,105.31,105.28,105.29,15618.0,97.2927,97.3111,97.2834,97.2927,15618.0
2016-08-12 12:50:00,105.29,105.29,105.25,105.25,16089.0,97.2927,97.2927,97.2557,97.2557,16089.0
2016-08-12 13:00:00,105.25,105.25,105.12,105.13,9454.0,97.2557,97.2557,97.1356,97.1448,9454.0
2016-08-12 13:10:00,105.14,105.2,105.14,105.19,11640.0,97.154,97.2095,97.154,97.2003,11640.0
2016-08-12 13:20:00,105.19,105.22,105.18,105.21,7072.0,97.2003,97.228,97.191,97.2187,7072.0
2016-08-12 13:30:00,105.22,105.22,105.19,105.19,10374.0,97.228,97.228,97.2003,97.2003,10374.0
2016-08-12 13:40:00,105.19,105.22,105.16,105.17,9933.0,97.2003,97.228,97.1725,97.1818,9933.0
2016-08-12 13:50:00,105.16,105.21,105.15,105.18,15695.0,97.1725,97.2187,97.1633,97.191,15695.0
2016-08-12 14:00:00,105.17,105.23,105.16,105.21,14134.0,97.1818,97.2372,97.1725,97.2187,14134.0
2016-08-12 14:10:00,105.24,105.25,105.21,105.24,35563.0,97.2465,97.2557,97.2187,97.2465,35563.0
2016-08-12 14:20:00,105.23,105.26,105.23,105.24,11137.0,97.2372,97.2649,97.2372,97.2465,11137.0
2016-08-12 14:30:00,105.25,105.28,105.24,105.28,35935.0,97.2557,97.2834,97.2465,97.2834,35935.0
2016-08-12 14:40:00,105.28,105.33,105.26,105.32,15235.0,97.2834,97.3296,97.2649,97.3204,15235.0
2016-08-12 14:50:00,105.32,105.32,105.28,105.3,10389.0,97.3204,97.3204,97.2834,97.3019,10389.0
2016-08-12 15:00:00,105.31,105.32,105.3,105.31,23096.0,97.3111,97.3204,97.3019,97.3111,23096.0
2016-08-12 15:10:00,105.31,105.32,105.28,105.29,30350.0,97.3111,97.3204,97.2834,97.2927,30350.0
2016-08-12 15:20:00,105.28,105.33,105.27,105.33,34483.0,97.2834,97.3296,97.2742,97.3296,34483.0
2016-08-12 15:30:00,105.32,105.38,105.29,105.36,31933.0,97.3204,97.3758,97.2927,97.3573,31933.0
2016-08-12 15:40:00,105.37,105.4,105.35,105.35,18199.0,97.3666,97.3943,97.3481,97.3481,18199.0
2016-08-12 15:50:00,105.36,105.37,105.33,105.34,157867.0,97.3573,97.3666,97.3296,97.3389,157867.0
2016-08-15 09:30:00,105.52,105.68,105.3,105.62,52326.0,97.5052,97.653,97.3019,97.5976,52326.0
2016-08-15 09:40:00,105.62,105.71,105.61,105.71,14466.0,97.5976,97.6808,97.5884,97.6808,14466.0
2016-08-15 09:50:00,105.72,105.73,105.62,105.64,14064.0,97.69,97.6992,97.5976,97.6161,14064.0
2016-08-15 10:00:00,105.66,105.7,105.64,105.67,14613.0,97.6346,97.6715,97.6161,97.6438,14613.0
2016-08-15 10:10:00,105.67,105.71,105.65,105.69,12014.0,97.6438,97.6808,97.6253,97.6623,12014.0
2016-08-15 10:20:00,105.71,105.75,105.7,105.74,10031.0,97.6808,97.7177,97.6715,97.7085,10031.0
2016-08-15 10:30:00,105.76,105.79,105.75,105.78,22054.0,97.727,97.7547,97.7177,97.7454,22054.0
2016-08-15 10:40:00,105.79,105.83,105.77,105.77,10951.0,97.7547,97.7916,97.7362,97.7362,10951.0
2016-08-15 10:50:00,105.78,105.79,105.75,105.78,19009.0,97.7454,97.7547,97.7177,97.7454,19009.0
2016-08-15 11:00:00,105.77,105.81,105.77,105.8,19418.0,97.7362,97.7732,97.7362,97.7639,19418.0
2016-08-15 11:10:00,105.8,105.85,105.79,105.83,8628.0,97.7639,97.8101,97.7547,97.7916,8628.0
2016-08-15 11:20:00,105.83,105.86,105.83,105.84,8638.0,97.7916,97.8194,97.7916,97.8009,8638.0
2016-08-15 11:30:00,105.85,105.86,105.82,105.84,18947.0,97.8101,97.8194,97.7824,97.8009,18947.0
2016-08-15 11:40:00,105.85,105.85,105.81,105.81,27172.0,97.8101,97.8101,97.7732,97.7732,27172.0
2016-08-15 11:50:00,105.83,105.83,105.8,105.8,32202.0,97.7916,97.7916,97.7639,97.7639,32202.0
2016-08-15 12:00:00,105.8,105.82,105.8,105.82,9566.0,97.7639,97.7824,97.7639,97.7824,9566.0
2016-08-15 12:10:00,105.82,105.84,105.81,105.83,11368.0,97.7824,97.8009,97.7732,97.7916,11368.0
2016-08-15 12:20:00,105.83,105.86,105.82,105.85,7367.0,97.7916,97.8194,97.7824,97.8101,7367.0
2016-08-15 12:30:00,105.85,105.85,105.81,105.81,13843.0,97.8101,97.8101,97.7732,97.7732,13843.0
2016-08-15 12:40:00,105.82,105.84,105.8,105.82,12098.0,97.7824,97.8009,97.7639,97.7824,12098.0
2016-08-15 12:50:00,105.82,105.83,105.79,105.79,6345.0,97.7824,97.7916,97.7547,97.7547,6345.0
2016-08-15 13:00:00,105.81,105.81,105.77,105.77,30638.0,97.7732,97.7732,97.7362,97.7362,30638.0
2016-08-15 13:10:00,105.78,105.8,105.76,105.8,92893.0,97.7454,97.7639,97.727,97.7639,92893.0
2016-08-15 13:20:00,105.8,105.83,105.79,105.83,51733.0,97.7639,97.7916,97.7547,97.7916,51733.0
2016-08-15 13:30:00,105.83,105.84,105.82,105.83,15463.0,97.7916,97.8009,97.7824,97.7916,15463.0
2016-08-15 13:40:00,105.83,105.87,105.83,105.86,16198.0,97.7916,97.8286,97.7916,97.8194,16198.0
2016-08-15 13:50:00,105.86,105.86,105.8,105.81,9750.0,97.8194,97.8194,97.7639,97.7732,9750.0
2016-08-15 14:00:00,105.8,105.81,105.78,105.78,16910.0,97.7639,97.7732,97.7454,97.7454,16910.0
2016-08-15 14:10:00,105.78,105.79,105.75,105.77,73097.0,97.7454,97.7547,97.7177,97.7362,73097.0
2016-08-15 14:20:00,105.76,105.78,105.75,105.77,27776.0,97.727,97.7454,97.7177,97.7362,27776.0
2016-08-15 14:30:00,105.77,105.79,105.76,105.78,38177.0,97.7362,97.7547,97.727,97.7454,38177.0
2016-08-15 14:40:00,105.78,105.82,105.77,105.82,19954.0,97.7454,97.7824,97.7362,97.7824,19954.0
2016-08-15 14:50:00,105.82,105.82,105.77,105.78,24470.0,97.7824,97.7824,97.7362,97.7454,24470.0
2016-08-15 15:00:00,105.79,105.8,105.78,105.8,20523.0,97.7547,97.7639,97.7454,97.7639,20523.0
2016-08-15 15:10:00,105.8,105.8,105.71,105.73,52227.0,97.7639,97.7639,97.6808,97.6992,52227.0
2016-08-15 15:20:00,105.73,105.76,105.7,105.75,28605.0,97.6992,97.727,97.6715,97.7177,28605.0
2016-08-15 15:30:00,105.74,105.76,105.72,105.72,25902.0,97.7085,97.727,97.69,97.69,25902.0
2016-08-15 15:40:00,105.72,105.76,105.7,105.7,27619.0,97.69,97.727,97.6715,97.6715,27619.0
2016-08-15 15:50:00,105.71,105.72,105.66,105.67,92561.0,97.6808,97.69,97.6346,97.6438,92561.0
2016-08-16 09:30:00,105.38,105.5,105.17,105.21,48349.0,97.3758,97.4867,97.1818,97.2187,48349.0
2016-08-16 09:40:00,105.2,105.23,105.15,105.23,36655.0,97.2095,97.2372,97.1633,97.2372,36655.0
2016-08-16 09:50:00,105.2,105.3,105.19,105.3,11096.0,97.2095,97.3019,97.2003,97.3019,11096.0
2016-08-16 10:00:00,105.28,105.39,105.27,105.35,20086.0,97.2834,97.3851,97.2742,97.3481,20086.0
2016-08-16 10:10:00,105.36,105.4,105.31,105.32,16565.0,97.3573,97.3943,97.3111,97.3204,16565.0
2016-08-16 10:20:00,105.3,105.32,105.26,105.29,281820.0,97.3019,97.3204,97.2649,97.2927,281820.0
2016-08-16 10:30:00,105.29,105.35,105.24,105.33,21516.0,97.2927,97.3481,97.2465,97.3296,21516.0
2016-08-16 10:40:00,105.33,105.34,105.23,105.25,17974.0,97.3296,97.3389,97.2372,97.2557,17974.0
2016-08-16 10:50:00,105.25,105.27,105.18,105.22,13237.0,97.2557,97.2742,97.191,97.228,13237.0
2016-08-16 11:00:00,105.21,105.26,105.19,105.26,33389.0,97.2187,97.2649,97.2003,97.2649,33389.0
2016-08-16 11:10:00,105.26,105.34,105.25,105.31,32492.0,97.2649,97.3389,97.2557,97.3111,32492.0
2016-08-16 11:20:00,105.32,105.33,105.26,105.28,23760.0,97.3204,97.3296,97.2649,97.2834,23760.0
2016-08-16 11:30:00,105.28,105.28,105.18,105.19,21299.0,97.2834,97.2834,97.191,97.2003,21299.0
2016-08-16 11:40:00,105.19,105.22,105.17,105.22,21692.0,97.2003,97.228,97.1818,97.228,21692.0
2016-08-16 11:50:00,105.22,105.27,105.21,105.26,10769.0,97.228,97.2742,97.2187,97.2649,10769.0
2016-08-16 12:00:00,105.25,105.25,105.18,105.22,44671.0,97.2557,97.2557,97.191,97.228,44671.0
2016-08-16 12:10:00,105.22,105.23,105.2,105.22,13653.0,97.228,97.2372,97.2095,97.228,13653.0
2016-08-16 12:20:00,105.22,105.23,105.17,105.18,15937.0,97.228,97.2372,97.1818,97.191,15937.0
2016-08-16 12:30:00,105.16,105.2,105.15,105.19,12684.0,97.1725,97.2095,97.1633,97.2003,12684.0
2016-08-16 12:40:00,105.2,105.28,105.19,105.28,7379.0,97.2095,97.2834,97.2003,97.2834,7379.0
2016-08-16 12:50:00,105.28,105.29,105.26,105.27,16637.0,97.2834,97.2927,97.2649,97.2742,16637.0
2016-08-16 13:00:00,105.28,105.28,105.24,105.24,8794.0,97.2834,97.2834,97.2465,97.2465,8794.0
2016-08-16 13:10:00,105.25,105.25,105.12,105.13,7454.0,97.2557,97.2557,97.1356,97.1448,7454.0
2016-08-16 13:20:00,105.11,105.13,105.08,105.12,25775.0,97.1263,97.1448,97.0986,97.1356,25775.0
2016-08-16 13:30:00,105.11,105.12,105.08,105.09,24423.0,97.1263,97.1356,97.0986,97.1078,24423.0
2016-08-16 13:40:00,105.1,105.12,105.07,105.12,42841.0,97.1171,97.1356,97.0894,97.1356,42841.0
2016-08-16 13:50:00,105.13,105.13,105.09,105.1,26612.0,97.1448,97.1448,97.1078,97.1171,26612.0
2016-08-16 14:00:00,105.09,105.16,105.09,105.12,63317.0,97.1078,97.1725,97.1078,97.1356,63317.0
2016-08-16 14:10:00,105.12,105.12,105.03,105.05,25395.0,97.1356,97.1356,97.0524,97.0709,25395.0
2016-08-16 14:20:00,105.04,105.08,105.0,105.06,27596.0,97.0616,97.0986,97.0247,97.0801,27596.0
2016-08-16 14:30:00,105.06,105.08,105.04,105.07,19357.0,97.0801,97.0986,97.0616,97.0894,19357.0
2016-08-16 14:40:00,105.07,105.11,105.05,105.1,17738.0,97.0894,97.1263,97.0709,97.1171,17738.0
2016-08-16 14:50:00,105.11,105.16,105.1,105.14,30826.0,97.1263,97.1725,97.1171,97.154,30826.0
2016-08-16 15:00:00,105.15,105.15,105.12,105.14,13759.0,97.1633,97.1633,97.1356,97.154,13759.0
2016-08-16 15:10:00,105.14,105.14,105.09,105.1,19004.0,97.154,97.154,97.1078,97.1171,19004.0
2016-08-16 15:20:00,105.11,105.17,105.11,105.15,15603.0,97.1263,97.1818,97.1263,97.1633,15603.0
2016-08-16 15:30:00,105.15,105.17,105.1,105.11,40380.0,97.1633,97.1818,97.1171,97.1263,40380.0
2016-08-16 15:40:00,105.12,105.13,105.09,105.09,13219.0,97.1356,97.1448,97.1078,97.1078,13219.0
2016-08-16 15:50:00,105.09,105.09,104.91,104.94,101020.0,97.1078,97.1078,96.9415,96.9692,101020.0
2016-08-17 09:30:00,104.92,105.14,104.73,104.75,37079.0,96.9508,97.154,96.7752,96.7937,37079.0
2016-08-17 09:40:00,104.76,104.83,104.73,104.81,11480.0,96.8029,96.8676,96.7752,96.8491,11480.0
2016-08-17 09:50:00,104.81,104.82,104.69,104.69,11999.0,96.8491,96.8584,96.7382,96.7382,11999.0
2016-08-17 10:00:00,104.68,104.71,104.6,104.61,19606.0,96.729,96.7567,96.6551,96.6643,19606.0
2016-08-17 10:10:00,104.61,104.69,104.6,104.66,14915.0,96.6643,96.7382,96.6551,96.7105,14915.0
2016-08-17 10:20:00,104.68,104.7,104.63,104.69,11746.0,96.729,96.7475,96.6828,96.7382,11746.0
2016-08-17 10:30:00,104.69,104.73,104.65,104.66,19918.0,96.7382,96.7752,96.7013,96.7105,19918.0
2016-08-17 10:40:00,104.66,104.68,104.62,104.64,11488.0,96.7105,96.729,96.6735,96.692,11488.0
2016-08-17 10:50:00,104.62,104.65,104.62,104.65,6136.0,96.6735,96.7013,96.6735,96.7013,6136.0
2016-08-17 11:00:00,104.65,104.67,104.62,104.63,2716.0,96.7013,96.7197,96.6735,96.6828,2716.0
2016-08-17 11:10:00,104.64,104.65,104.62,104.65,6806.0,96.692,96.7013,96.6735,96.7013,6806.0
2016-08-17 11:20:00,104.62,104.62,104.48,104.49,20208.0,96.6735,96.6735,96.5442,96.5534,20208.0
2016-08-17 11:30:00,104.49,104.51,104.4,104.42,14061.0,96.5534,96.5719,96.4703,96.4887,14061.0
2016-08-17 11:40:00,104.43,104.45,104.42,104.44,6773.0,96.498,96.5165,96.4887,96.5072,6773.0
2016-08-17 11:50:00,104.42,104.45,104.41,104.42,5838.0,96.4887,96.5165,96.4795,96.4887,5838.0
2016-08-17 12:00:00,104.41,104.45,104.4,104.45,12217.0,96.4795,96.5165,96.4703,96.5165,12217.0
2016-08-17 12:10:00,104.45,104.49,104.44,104.48,5429.0,96.5165,96.5534,96.5072,96.5442,5429.0
2016-08-17 12:20:00,104.48,104.56,104.48,104.54,5804.0,96.5442,96.6181,96.5442,96.5996,5804.0
2016-08-17 12:30:00,104.54,104.57,104.53,104.56,24514.0,96.5996,96.6273,96.5904,96.6181,24514.0
2016-08-17 12:40:00,104.56,104.77,104.54,104.77,14015.0,96.6181,96.8122,96.5996,96.8122,14015.0
2016-08-17 12:50:00,104.77,104.81,104.75,104.76,18352.0,96.8122,96.8491,96.7937,96.8029,18352.0
2016-08-17 13:00:00,104.77,104.78,104.72,104.72,8078.0,96.8122,96.8214,96.766,96.766,8078.0
2016-08-17 13:10:00,104.73,104.74,104.71,104.71,8156.0,96.7752,96.7844,96.7567,96.7567,8156.0
2016-08-17 13:20:00,104.7,104.72,104.68,104.72,6667.0,96.7475,96.766,96.729,96.766,6667.0
2016-08-17 13:30:00,104.72,104.85,104.71,104.85,10870.0,96.766,96.8861,96.7567,96.8861,10870.0
2016-08-17 13:40:00,104.86,104.9,104.8,104.81,12288.0,96.8953,96.9323,96.8399,96.8491,12288.0
2016-08-17 13:50:00,104.82,104.82,104.71,104.71,9327.0,96.8584,96.8584,96.7567,96.7567,9327.0
2016-08-17 14:00:00,104.71,104.86,104.54,104.84,53339.0,96.7567,96.8953,96.5996,96.8768,53339.0
2016-08-17 14:10:00,104.84,105.02,104.84,104.89,54787.0,96.8768,97.0432,96.8768,96.923,54787.0
2016-08-17 14:20:00,104.95,104.96,104.85,104.92,20984.0,96.9785,96.9877,96.8861,96.9508,20984.0
2016-08-17 14:30:00,104.93,104.94,104.83,104.92,23234.0,96.96,96.9692,96.8676,96.9508,23234.0
2016-08-17 14:40:00,104.9,104.98,104.87,104.94,30570.0,96.9323,97.0062,96.9046,96.9692,30570.0
2016-08-17 14:50:00,104.95,104.95,104.87,104.93,32319.0,96.9785,96.9785,96.9046,96.96,32319.0
2016-08-17 15:00:00,104.94,104.95,104.84,104.86,28860.0,96.9692,96.9785,96.8768,96.8953,28860.0
2016-08-17 15:10:00,104.85,104.87,104.82,104.87,24525.0,96.8861,96.9046,96.8584,96.9046,24525.0
2016-08-17 15:20:00,104.86,104.97,104.85,104.96,10550.0,96.8953,96.997,96.8861,96.9877,10550.0
2016-08-17 15:30:00,104.97,105.0,104.94,105.0,22317.0,96.997,97.0247,96.9692,97.0247,22317.0
2016-08-17 15:40:00,105.01,105.04,104.98,105.03,28870.0,97.0339,97.0616,97.0062,97.0524,28870.0
2016-08-17 15:50:00,105.03,105.05,104.95,105.0,76727.0,97.0524,97.0709,96.9785,97.0247,76727.0
2016-08-18 09:30:00,104.99,105.09,104.96,105.01,26134.0,97.0154,97.1078,96.9877,97.0339,26134.0
2016-08-18 09:40:00,104.98,105.0,104.89,104.99,21212.0,97.0062,97.0247,96.923,97.0154,21212.0
2016-08-18 09:50:00,104.97,105.09,104.94,105.06,14449.0,96.997,97.1078,96.9692,97.0801,14449.0
2016-08-18 10:00:00,105.06,105.14,105.01,105.05,30469.0,97.0801,97.154,97.0339,97.0709,30469.0
2016-08-18 10:10:00,105.06,105.12,105.05,105.1,22114.0,97.0801,97.1356,97.0709,97.1171,22114.0
2016-08-18 10:20:00,105.12,105.14,105.05,105.1,17095.0,97.1356,97.154,97.0709,97.1171,17095.0
2016-08-18 10:30:00,105.1,105.19,105.1,105.19,14843.0,97.1171,97.2003,97.1171,97.2003,14843.0
2016-08-18 10:40:00,105.18,105.18,105.12,105.13,19759.0,97.191,97.191,97.1356,97.1448,19759.0
2016-08-18 10:50:00,105.14,105.21,105.14,105.2,21471.0,97.154,97.2187,97.154,97.2095,21471.0
2016-08-18 11:00:00,105.21,105.21,105.13,105.17,6761.0,97.2187,97.2187,97.1448,97.1818,6761.0
2016-08-18 11:10:00,105.18,105.18,105.14,105.14,3556.0,97.191,97.191,97.154,97.154,3556.0
2016-08-18 11:20:00,105.13,105.17,105.12,105.17,43677.0,97.1448,97.1818,97.1356,97.1818,43677.0
2016-08-18 11:30:00,105.17,105.19,105.16,105.16,40543.0,97.1818,97.2003,97.1725,97.1725,40543.0
2016-08-18 11:40:00,105.16,105.17,105.13,105.15,18103.0,97.1725,97.1818,97.1448,97.1633,18103.0
2016-08-18 11:50:00,105.14,105.15,105.1,105.11,7680.0,97.154,97.1633,97.1171,97.1263,7680.0
2016-08-18 12:00:00,105.1,105.11,105.06,105.1,12476.0,97.1171,97.1263,97.0801,97.1171,12476.0
2016-08-18 12:10:00,105.09,105.1,105.06,105.07,12252.0,97.1078,97.1171,97.0801,97.0894,12252.0
2016-08-18 12:20:00,105.06,105.07,104.97,104.97,17574.0,97.0801,97.0894,96.997,96.997,17574.0
2016-08-18 12:30:00,104.97,104.98,104.9,104.97,21804.0,96.997,97.0062,96.9323,96.997,21804.0
2016-08-18 12:40:00,104.98,105.04,104.96,105.02,21071.0,97.0062,97.0616,96.9877,97.0432,21071.0
2016-08-18 12:50:00,105.02,105.04,104.99,105.01,43518.0,97.0432,97.0616,97.0154,97.0339,43518.0
2016-08-18 13:00:00,105.01,105.04,105.0,105.04,21209.0,97.0339,97.0616,97.0247,97.0616,21209.0
2016-08-18 13:10:00,105.05,105.07,105.03,105.04,15337.0,97.0709,97.0894,97.0524,97.0616,15337.0
2016-08-18 13:20:00,105.03,105.07,105.03,105.04,31565.0,97.0524,97.0894,97.0524,97.0616,31565.0
2016-08-18 13:30:00,105.04,105.08,105.03,105.08,11469.0,97.0616,97.0986,97.0524,97.0986,11469.0
2016-08-18 13:40:00,105.09,105.13,105.08,105.1,7336.0,97.1078,97.1448,97.0986,97.1171,7336.0
2016-08-18 13:50:00,105.09,105.09,105.07,105.07,8174.0,97.1078,97.1078,97.0894,97.0894,8174.0
2016-08-18 14:00:00,105.08,105.08,105.04,105.07,10669.0,97.0986,97.0986,97.0616,97.0894,10669.0
2016-08-18 14:10:00,105.08,105.09,105.07,105.08,20130.0,97.0986,97.1078,97.0894,97.0986,20130.0
2016-08-18 14:20:00,105.08,105.09,105.06,105.07,45630.0,97.0986,97.1078,97.0801,97.0894,45630.0
2016-08-18 14:30:00,105.07,105.07,105.01,105.05,23465.0,97.0894,97.0894,97.0339,97.0709,23465.0
2016-08-18 14:40:00,105.04,105.08,105.04,105.07,17840.0,97.0616,97.0986,97.0616,97.0894,17840.0
2016-08-18 14:50:00,105.08,105.09,105.03,105.06,21860.0,97.0986,97.1078,97.0524,97.0801,21860.0
2016-08-18 15:00:00,105.05,105.15,105.05,105.13,16493.0,97.0709,97.1633,97.0709,97.1448,16493.0
2016-08-18 15:10:00,105.13,105.13,105.1,105.12,26040.0,97.1448,97.1448,97.1171,97.1356,26040.0
2016-08-18 15:20:00,105.12,105.14,105.11,105.12,23474.0,97.1356,97.154,97.1263,97.1356,23474.0
2016-08-18 15:30:00,105.12,105.12,105.07,105.07,12748.0,97.1356,97.1356,97.0894,97.0894,12748.0
2016-08-18 15:40:00,105.07,105.11,105.04,105.05,13759.0,97.0894,97.1263,97.0616,97.0709,13759.0
2016-08-18 15:50:00,105.05,105.12,105.05,105.11,49646.0,97.0709,97.1356,97.0709,97.1263,49646.0
2016-08-19 09:30:00,104.78,104.92,104.72,104.73,29383.0,96.8214,96.9508,96.766,96.7752,29383.0
2016-08-19 09:40:00,104.7,104.8,104.68,104.69,15735.0,96.7475,96.8399,96.729,96.7382,15735.0
2016-08-19 09:50:00,104.68,104.82,104.68,104.77,18074.0,96.729,96.8584,96.729,96.8122,18074.0
2016-08-19 10:00:00,104.8,104.85,104.77,104.83,18676.0,96.8399,96.8861,96.8122,96.8676,18676.0
2016-08-19 10:10:00,104.82,104.87,104.79,104.87,10409.0,96.8584,96.9046,96.8306,96.9046,10409.0
2016-08-19 10:20:00,104.86,105.07,104.86,105.07,17497.0,96.8953,97.0894,96.8953,97.0894,17497.0
2016-08-19 10:30:00,105.07,105.11,105.02,105.05,10198.0,97.0894,97.1263,97.0432,97.0709,10198.0
2016-08-19 10:40:00,105.06,105.14,105.05,105.09,22110.0,97.0801,97.154,97.0709,97.1078,22110.0
2016-08-19 10:50:00,105.06,105.06,105.01,105.03,15552.0,97.0801,97.0801,97.0339,97.0524,15552.0
2016-08-19 11:00:00,105.02,105.06,104.99,105.05,12791.0,97.0432,97.0801,97.0154,97.0709,12791.0
2016-08-19 11:10:00,105.06,105.1,105.06,105.07,22931.0,97.0801,97.1171,97.0801,97.0894,22931.0
2016-08-19 11:20:00,105.07,105.11,105.06,105.11,18299.0,97.0894,97.1263,97.0801,97.1263,18299.0
2016-08-19 11:30:00,105.1,105.11,105.03,105.03,6858.0,97.1171,97.1263,97.0524,97.0524,6858.0
2016-08-19 11:40:00,105.03,105.04,105.01,105.04,10470.0,97.0524,97.0616,97.0339,97.0616,10470.0
2016-08-19 11:50:00,105.04,105.08,105.04,105.08,4141.0,97.0616,97.0986,97.0616,97.0986,4141.0
2016-08-19 12:00:00,105.1,105.13,105.1,105.12,10894.0,97.1171,97.1448,97.1171,97.1356,10894.0
2016-08-19 12:10:00,105.13,105.13,105.02,105.04,11689.0,97.1448,97.1448,97.0432,97.0616,11689.0
2016-08-19 12:20:00,105.03,105.07,105.02,105.07,3979.0,97.0524,97.0894,97.0432,97.0894,3979.0
2016-08-19 12:30:00,105.06,105.08,105.03,105.03,8972.0,97.0801,97.0986,97.0524,97.0524,8972.0
2016-08-19 12:40:00,105.02,105.02,104.94,104.95,10283.0,97.0432,97.0432,96.9692,96.9785,10283.0
2016-08-19 12:50:00,104.93,104.94,104.84,104.88,11226.0,96.96,96.9692,96.8768,96.9138,11226.0
2016-08-19 13:00:00,104.87,104.89,104.85,104.88,5062.0,96.9046,96.923,96.8861,96.9138,5062.0
2016-08-19 13:10:00,104.9,104.92,104.89,104.89,5070.0,96.9323,96.9508,96.923,96.923,5070.0
2016-08-19 13:20:00,104.89,104.91,104.88,104.89,9920.0,96.923,96.9415,96.9138,96.923,9920.0
2016-08-19 13:30:00,104.9,104.92,104.85,104.92,6780.0,96.9323,96.9508,96.8861,96.9508,6780.0
2016-08-19 13:40:00,104.93,104.99,104.92,104.98,11680.0,96.96,97.0154,96.9508,97.0062,11680.0
2016-08-19 13:50:00,104.99,105.0,104.94,104.95,6778.0,97.0154,97.0247,96.9692,96.9785,6778.0
2016-08-19 14:00:00,104.95,104.98,104.95,104.97,10784.0,96.9785,97.0062,96.9785,96.997,10784.0
2016-08-19 14:10:00,104.96,105.01,104.96,104.99,14245.0,96.9877,97.0339,96.9877,97.0154,14245.0
2016-08-19 14:20:00,104.99,105.0,104.97,104.97,12483.0,97.0154,97.0247,96.997,96.997,12483.0
2016-08-19 14:30:00,104.99,105.04,104.97,105.02,47237.0,97.0154,97.0616,96.997,97.0432,47237.0
2016-08-19 14:40:00,105.02,105.06,105.02,105.06,6446.0,97.0432,97.0801,97.0432,97.0801,6446.0
2016-08-19 14:50:00,105.06,105.13,105.05,105.09,26843.0,97.0801,97.1448,97.0709,97.1078,26843.0
2016-08-19 15:00:00,105.09,105.11,105.07,105.11,7978.0,97.1078,97.1263,97.0894,97.1263,7978.0
2016-08-19 15:10:00,105.11,105.11,105.07,105.1,22568.0,97.1263,97.1263,97.0894,97.1171,22568.0
2016-08-19 15:20:00,105.11,105.15,105.09,105.14,9526.0,97.1263,97.1633,97.1078,97.154,9526.0
2016-08-19 15:30:00,105.14,105.16,105.1,105.12,13575.0,97.154,97.1725,97.1171,97.1356,13575.0
2016-08-19 15:40:00,105.11,105.11,105.08,105.08,20465.0,97.1263,97.1263,97.0986,97.0986,20465.0
2016-08-19 15:50:00,105.09,105.13,105.07,105.08,153789.0,97.1078,97.1448,97.0894,97.0986,153789.0
2016-08-22 09:30:00,104.86,105.15,104.85,104.99,33243.0,96.8953,97.1633,96.8861,97.0154,33243.0
2016-08-22 09:40:00,104.97,105.09,104.94,104.97,34603.0,96.997,97.1078,96.9692,96.997,34603.0
2016-08-22 09:50:00,104.96,105.04,104.94,105.03,15896.0,96.9877,97.0616,96.9692,97.0524,15896.0
2016-08-22 10:00:00,105.03,105.05,104.96,104.96,13578.0,97.0524,97.0709,96.9877,96.9877,13578.0
2016-08-22 10:10:00,104.98,105.25,104.96,105.23,16849.0,97.0062,97.2557,96.9877,97.2372,16849.0
2016-08-22 10:20:00,105.24,105.34,105.22,105.3,15861.0,97.2465,97.3389,97.228,97.3019,15861.0
2016-08-22 10:30:00,105.3,105.33,105.26,105.26,6582.0,97.3019,97.3296,97.2649,97.2649,6582.0
2016-08-22 10:40:00,105.25,105.26,105.23,105.26,7192.0,97.2557,97.2649,97.2372,97.2649,7192.0
2016-08-22 10:50:00,105.25,105.28,105.23,105.25,187344.0,97.2557,97.2834,97.2372,97.2557,187344.0
2016-08-22 11:00:00,105.25,105.28,105.24,105.26,15280.0,97.2557,97.2834,97.2465,97.2649,15280.0
2016-08-22 11:10:00,105.25,105.27,105.13,105.14,28255.0,97.2557,97.2742,97.1448,97.154,28255.0
2016-08-22 11:20:00,105.12,105.12,104.96,104.97,24484.0,97.1356,97.1356,96.9877,96.997,24484.0
2016-08-22 11:30:00,104.95,105.02,104.94,104.99,21208.0,96.9785,97.0432,96.9692,97.0154,21208.0
2016-08-22 11:40:00,104.99,105.01,104.96,105.01,7048.0,97.0154,97.0339,96.9877,97.0339,7048.0
2016-08-22 11:50:00,105.01,105.06,105.01,105.05,15071.0,97.0339,97.0801,97.0339,97.0709,15071.0
2016-08-22 12:00:00,105.04,105.05,105.01,105.02,6943.0,97.0616,97.0709,97.0339,97.0432,6943.0
2016-08-22 12:10:00,105.01,105.03,104.97,105.02,7005.0,97.0339,97.0524,96.997,97.0432,7005.0
2016-08-22 12:20:00,105.02,105.31,105.01,105.26,25912.0,97.0432,97.3111,97.0339,97.2649,25912.0
2016-08-22 12:30:00,105.27,105.27,105.23,105.23,5211.0,97.2742,97.2742,97.2372,97.2372,5211.0
2016-08-22 12:40:00,105.24,105.25,105.13,105.2,10351.0,97.2465,97.2557,97.1448,97.2095,10351.0
2016-08-22 12:50:00,105.19,105.2,105.14,105.18,12809.0,97.2003,97.2095,97.154,97.191,12809.0
2016-08-22 13:00:00,105.17,105.18,105.13,105.16,12442.0,97.1818,97.191,97.1448,97.1725,12442.0
2016-08-22 13:10:00,105.18,105.22,105.17,105.19,6463.0,97.191,97.228,97.1818,97.2003,6463.0
2016-08-22 13:20:00,105.19,105.2,104.94,105.03,31135.0,97.2003,97.2095,96.9692,97.0524,31135.0
2016-08-22 13:30:00,105.03,105.03,104.99,105.02,16615.0,97.0524,97.0524,97.0154,97.0432,16615.0
2016-08-22 13:40:00,105.03,105.21,105.02,105.2,16688.0,97.0524,97.2187,97.0432,97.2095,16688.0
2016-08-22 13:50:00,105.21,105.21,105.17,105.17,15783.0,97.2187,97.2187,97.1818,97.1818,15783.0
2016-08-22 14:00:00,105.18,105.24,105.18,105.21,11478.0,97.191,97.2465,97.191,97.2187,11478.0
2016-08-22 14:10:00,105.22,105.24,105.18,105.19,34936.0,97.228,97.2465,97.191,97.2003,34936.0
2016-08-22 14:20:00,105.19,105.22,105.06,105.07,27438.0,97.2003,97.228,97.0801,97.0894,27438.0
2016-08-22 14:30:00,105.06,105.13,105.06,105.12,25227.0,97.0801,97.1448,97.0801,97.1356,25227.0
2016-08-22 14:40:00,105.14,105.17,105.12,105.16,22709.0,97.154,97.1818,97.1356,97.1725,22709.0
2016-08-22 14:50:00,105.17,105.19,105.1,105.12,17928.0,97.1818,97.2003,97.1171,97.1356,17928.0
2016-08-22 15:00:00,105.12,105.22,105.12,105.21,148906.0,97.1356,97.228,97.1356,97.2187,148906.0
2016-08-22 15:10:00,105.21,105.22,105.17,105.18,36323.0,97.2187,97.228,97.1818,97.191,36323.0
2016-08-22 15:20:00,105.18,105.23,105.18,105.21,19387.0,97.191,97.2372,97.191,97.2187,19387.0
2016-08-22 15:30:00,105.2,105.23,105.17,105.18,17949.0,97.2095,97.2372,97.1818,97.191,17949.0
2016-08-22 15:40:00,105.18,105.22,105.18,105.19,17614.0,97.191,97.228,97.191,97.2003,17614.0
2016-08-22 15:50:00,105.2,105.24,105.16,105.22,44425.0,97.2095,97.2465,97.1725,97.228,44425.0
2016-08-23 09:30:00,105.53,105.74,105.53,105.66,65267.0,97.5144,97.7085,97.5144,97.6346,65267.0
2016-08-23 09:40:00,105.67,105.72,105.65,105.68,16078.0,97.6438,97.69,97.6253,97.653,16078.0
2016-08-23 09:50:00,105.69,105.75,105.68,105.71,20131.0,97.6623,97.7177,97.653,97.6808,20131.0
2016-08-23 10:00:00,105.72,105.75,105.67,105.7,27994.0,97.69,97.7177,97.6438,97.6715,27994.0
2016-08-23 10:10:00,105.68,105.74,105.65,105.65,18539.0,97.653,97.7085,97.6253,97.6253,18539.0
2016-08-23 10:20:00,105.66,105.71,105.64,105.67,21135.0,97.6346,97.6808,97.6161,97.6438,21135.0
2016-08-23 10:30:00,105.66,105.68,105.61,105.65,9622.0,97.6346,97.653,97.5884,97.6253,9622.0
2016-08-23 10:40:00,105.64,105.69,105.63,105.67,14845.0,97.6161,97.6623,97.6068,97.6438,14845.0
2016-08-23 10:50:00,105.66,105.67,105.6,105.63,45431.0,97.6346,97.6438,97.5791,97.6068,45431.0
2016-08-23 11:00:00,105.63,105.63,105.53,105.57,84116.0,97.6068,97.6068,97.5144,97.5514,84116.0
2016-08-23 11:10:00,105.56,105.6,105.55,105.59,112946.0,97.5421,97.5791,97.5329,97.5699,112946.0
2016-08-23 11:20:00,105.59,105.62,105.57,105.58,80656.0,97.5699,97.5976,97.5514,97.5606,80656.0
2016-08-23 11:30:00,105.59,105.61,105.56,105.6,45503.0,97.5699,97.5884,97.5421,97.5791,45503.0
2016-08-23 11:40:00,105.6,105.64,105.6,105.62,41217.0,97.5791,97.6161,97.5791,97.5976,41217.0
2016-08-23 11:50:00,105.61,105.62,105.58,105.59,312703.0,97.5884,97.5976,97.5606,97.5699,312703.0
2016-08-23 12:00:00,105.58,105.59,105.52,105.52,42169.0,97.5606,97.5699,97.5052,97.5052,42169.0
2016-08-23 12:10:00,105.52,105.57,105.52,105.56,126130.0,97.5052,97.5514,97.5052,97.5421,126130.0
2016-08-23 12:20:00,105.58,105.6,105.55,105.55,10129.0,97.5606,97.5791,97.5329,97.5329,10129.0
2016-08-23 12:30:00,105.55,105.57,105.53,105.55,12497.0,97.5329,97.5514,97.5144,97.5329,12497.0
2016-08-23 12:40:00,105.56,105.57,105.53,105.56,35144.0,97.5421,97.5514,97.5144,97.5421,35144.0
2016-08-23 12:50:00,105.55,105.56,105.44,105.47,9877.0,97.5329,97.5421,97.4313,97.459,9877.0
2016-08-23 13:00:00,105.48,105.52,105.47,105.5,6892.0,97.4682,97.5052,97.459,97.4867,6892.0
2016-08-23 13:10:00,105.5,105.54,105.5,105.54,9637.0,97.4867,97.5237,97.4867,97.5237,9637.0
2016-08-23 13:20:00,105.57,105.58,105.55,105.55,31232.0,97.5514,97.5606,97.5329,97.5329,31232.0
2016-08-23 13:30:00,105.54,105.57,105.53,105.54,9166.0,97.5237,97.5514,97.5144,97.5237,9166.0
2016-08-23 13:40:00,105.53,105.57,105.52,105.56,11193.0,97.5144,97.5514,97.5052,97.5421,11193.0
2016-08-23 13:50:00,105.55,105.57,105.54,105.56,13030.0,97.5329,97.5514,97.5237,97.5421,13030.0
2016-08-23 14:00:00,105.54,105.55,105.49,105.52,10521.0,97.5237,97.5329,97.4775,97.5052,10521.0
2016-08-23 14:10:00,105.53,105.55,105.53,105.54,22734.0,97.5144,97.5329,97.5144,97.5237,22734.0
2016-08-23 14:20:00,105.52,105.59,105.52,105.58,14866.0,97.5052,97.5699,97.5052,97.5606,14866.0
2016-08-23 14:30:00,105.57,105.58,105.54,105.55,32623.0,97.5514,97.5606,97.5237,97.5329,32623.0
2016-08-23 14:40:00,105.54,105.55,105.49,105.52,22376.0,97.5237,97.5329,97.4775,97.5052,22376.0
2016-08-23 14:50:00,105.52,105.54,105.5,105.54,23743.0,97.5052,97.5237,97.4867,97.5237,23743.0
2016-08-23 15:00:00,105.53,105.55,105.52,105.53,27407.0,97.5144,97.5329,97.5052,97.5144,27407.0
2016-08-23 15:10:00,105.53,105.59,105.53,105.54,58798.0,97.5144,97.5699,97.5144,97.5237,58798.0
2016-08-23 15:20:00,105.55,105.55,105.52,105.55,7223.0,97.5329,97.5329,97.5052,97.5329,7223.0
2016-08-23 15:30:00,105.54,105.54,105.49,105.49,21489.0,97.5237,97.5237,97.4775,97.4775,21489.0
2016-08-23 15:40:00,105.49,105.54,105.48,105.49,25315.0,97.4775,97.5237,97.4682,97.4775,25315.0
2016-08-23 15:50:00,105.49,105.53,105.45,105.46,46732.0,97.4775,97.5144,97.4405,97.4497,46732.0
2016-08-24 09:30:00,105.4,105.47,105.35,105.42,41693.0,97.3943,97.459,97.3481,97.4128,41693.0
2016-08-24 09:40:00,105.42,105.43,105.37,105.41,13548.0,97.4128,97.422,97.3666,97.4035,13548.0
2016-08-24 09:50:00,105.36,105.4,105.3,105.39,15222.0,97.3573,97.3943,97.3019,97.3851,15222.0
2016-08-24 10:00:00,105.41,105.42,105.34,105.35,16164.0,97.4035,97.4128,97.3389,97.3481,16164.0
2016-08-24 10:10:00,105.34,105.36,105.3,105.3,11466.0,97.3389,97.3573,97.3019,97.3019,11466.0
2016-08-24 10:20:00,105.29,105.31,105.26,105.28,9894.0,97.2927,97.3111,97.2649,97.2834,9894.0
2016-08-24 10:30:00,105.3,105.34,105.26,105.32,16660.0,97.3019,97.3389,97.2649,97.3204,16660.0
2016-08-24 10:40:00,105.31,105.32,105.18,105.23,27125.0,97.3111,97.3204,97.191,97.2372,27125.0
2016-08-24 10:50:00,105.23,105.29,105.22,105.27,6440.0,97.2372,97.2927,97.228,97.2742,6440.0
2016-08-24 11:00:00,105.27,105.31,105.25,105.28,225874.0,97.2742,97.3111,97.2557,97.2834,225874.0
2016-08-24 11:10:00,105.27,105.3,105.25,105.26,128105.0,97.2742,97.3019,97.2557,97.2649,128105.0
2016-08-24 11:20:00,105.25,105.28,105.22,105.27,26452.0,97.2557,97.2834,97.228,97.2742,26452.0
2016-08-24 11:30:00,105.27,105.3,105.23,105.28,14414.0,97.2742,97.3019,97.2372,97.2834,14414.0
2016-08-24 11:40:00,105.27,105.29,105.2,105.23,12967.0,97.2742,97.2927,97.2095,97.2372,12967.0
2016-08-24 11:50:00,105.23,105.24,105.19,105.22,17639.0,97.2372,97.2465,97.2003,97.228,17639.0
2016-08-24 12:00:00,105.23,105.31,105.21,105.29,23193.0,97.2372,97.3111,97.2187,97.2927,23193.0
2016-08-24 12:10:00,105.29,105.33,105.28,105.29,11041.0,97.2927,97.3296,97.2834,97.2927,11041.0
2016-08-24 12:20:00,105.3,105.3,105.27,105.28,8503.0,97.3019,97.3019,97.2742,97.2834,8503.0
2016-08-24 12:30:00,105.27,105.29,105.26,105.28,47919.0,97.2742,97.2927,97.2649,97.2834,47919.0
2016-08-24 12:40:00,105.28,105.31,105.26,105.29,351011.0,97.2834,97.3111,97.2649,97.2927,351011.0
2016-08-24 12:50:00,105.29,105.34,105.29,105.32,23750.0,97.2927,97.3389,97.2927,97.3204,23750.0
2016-08-24 13:00:00,105.31,105.32,105.28,105.32,6821.0,97.3111,97.3204,97.2834,97.3204,6821.0
2016-08-24 13:10:00,105.31,105.31,105.26,105.26,6398.0,97.3111,97.3111,97.2649,97.2649,6398.0
2016-08-24 13:20:00,105.27,105.28,105.23,105.24,12401.0,97.2742,97.2834,97.2372,97.2465,12401.0
2016-08-24 13:30:00,105.23,105.24,105.2,105.2,11821.0,97.2372,97.2465,97.2095,97.2095,11821.0
2016-08-24 13:40:00,105.2,105.24,105.2,105.23,27371.0,97.2095,97.2465,97.2095,97.2372,27371.0
2016-08-24 13:50:00,105.23,105.23,105.17,105.18,23468.0,97.2372,97.2372,97.1818,97.191,23468.0
2016-08-24 14:00:00,105.17,105.17,104.99,105.04,41344.0,97.1818,97.1818,97.0154,97.0616,41344.0
2016-08-24 14:10:00,105.02,105.05,105.0,105.03,55746.0,97.0432,97.0709,97.0247,97.0524,55746.0
2016-08-24 14:20:00,105.04,105.05,104.93,104.95,18520.0,97.0616,97.0709,96.96,96.9785,18520.0
2016-08-24 14:30:00,104.95,104.96,104.92,104.95,68535.0,96.9785,96.9877,96.9508,96.9785,68535.0
2016-08-24 14:40:00,104.96,105.0,104.95,104.95,41986.0,96.9877,97.0247,96.9785,96.9785,41986.0
2016-08-24 14:50:00,104.95,105.02,104.95,105.01,23042.0,96.9785,97.0432,96.9785,97.0339,23042.0
2016-08-24 15:00:00,105.02,105.02,104.79,104.79,62049.0,97.0432,97.0432,96.8306,96.8306,62049.0
2016-08-24 15:10:00,104.79,104.83,104.75,104.76,32107.0,96.8306,96.8676,96.7937,96.8029,32107.0
2016-08-24 15:20:00,104.75,104.78,104.72,104.75,28641.0,96.7937,96.8214,96.766,96.7937,28641.0
2016-08-24 15:30:00,104.75,104.79,104.63,104.64,42243.0,96.7937,96.8306,96.6828,96.692,42243.0
2016-08-24 15:40:00,104.65,104.65,104.55,104.6,27075.0,96.7013,96.7013,96.6089,96.6551,27075.0
2016-08-24 15:50:00,104.59,104.79,104.59,104.79,58155.0,96.6458,96.8306,96.6458,96.8306,58155.0
2016-08-25 09:30:00,104.49,104.7,104.48,104.64,60221.0,96.5534,96.7475,96.5442,96.692,60221.0
2016-08-25 09:40:00,104.64,104.71,104.58,104.65,11320.0,96.692,96.7567,96.6366,96.7013,11320.0
2016-08-25 09:50:00,104.65,104.65,104.54,104.63,14488.0,96.7013,96.7013,96.5996,96.6828,14488.0
2016-08-25 10:00:00,104.6,104.77,104.57,104.72,14771.0,96.6551,96.8122,96.6273,96.766,14771.0
2016-08-25 10:10:00,104.73,104.77,104.65,104.72,38959.0,96.7752,96.8122,96.7013,96.766,38959.0
2016-08-25 10:20:00,104.69,104.82,104.69,104.76,112584.0,96.7382,96.8584,96.7382,96.8029,112584.0
2016-08-25 10:30:00,104.76,104.82,104.69,104.7,123484.0,96.8029,96.8584,96.7382,96.7475,123484.0
2016-08-25 10:40:00,104.7,104.79,104.69,104.78,16704.0,96.7475,96.8306,96.7382,96.8214,16704.0
2016-08-25 10:50:00,104.78,104.81,104.72,104.77,10141.0,96.8214,96.8491,96.766,96.8122,10141.0
2016-08-25 11:00:00,104.77,104.91,104.77,104.91,23484.0,96.8122,96.9415,96.8122,96.9415,23484.0
2016-08-25 11:10:00,104.91,104.93,104.84,104.91,17230.0,96.9415,96.96,96.8768,96.9415,17230.0
2016-08-25 11:20:00,104.93,104.94,104.84,104.86,30062.0,96.96,96.9692,96.8768,96.8953,30062.0
2016-08-25 11:30:00,104.86,104.9,104.85,104.86,11045.0,96.8953,96.9323,96.8861,96.8953,11045.0
2016-08-25 11:40:00,104.86,104.86,104.81,104.85,12525.0,96.8953,96.8953,96.8491,96.8861,12525.0
2016-08-25 11:50:00,104.86,104.86,104.77,104.81,17552.0,96.8953,96.8953,96.8122,96.8491,17552.0
2016-08-25 12:00:00,104.81,104.81,104.74,104.75,10561.0,96.8491,96.8491,96.7844,96.7937,10561.0
2016-08-25 12:10:00,104.74,104.76,104.7,104.76,23788.0,96.7844,96.8029,96.7475,96.8029,23788.0
2016-08-25 12:20:00,104.75,104.77,104.72,104.74,8959.0,96.7937,96.8122,96.766,96.7844,8959.0
2016-08-25 12:30:00,104.77,104.82,104.75,104.82,18439.0,96.8122,96.8584,96.7937,96.8584,18439.0
2016-08-25 12:40:00,104.82,104.85,104.81,104.82,23883.0,96.8584,96.8861,96.8491,96.8584,23883.0
2016-08-25 12:50:00,104.81,104.81,104.77,104.78,6984.0,96.8491,96.8491,96.8122,96.8214,6984.0
2016-08-25 13:00:00,104.79,104.82,104.75,104.75,9817.0,96.8306,96.8584,96.7937,96.7937,9817.0
2016-08-25 13:10:00,104.75,104.77,104.74,104.75,63712.0,96.7937,96.8122,96.7844,96.7937,63712.0
2016-08-25 13:20:00,104.74,104.81,104.74,104.81,52926.0,96.7844,96.8491,96.7844,96.8491,52926.0
2016-08-25 13:30:00,104.81,104.82,104.6,104.62,49155.0,96.8491,96.8584,96.6551,96.6735,49155.0
2016-08-25 13:40:00,104.61,104.62,104.55,104.59,24577.0,96.6643,96.6735,96.6089,96.6458,24577.0
2016-08-25 13:50:00,104.58,104.63,104.56,104.61,34369.0,96.6366,96.6828,96.6181,96.6643,34369.0
2016-08-25 14:00:00,104.61,104.66,104.49,104.52,10389.0,96.6643,96.7105,96.5534,96.5811,10389.0
2016-08-25 14:10:00,104.51,104.59,104.51,104.55,15085.0,96.5719,96.6458,96.5719,96.6089,15085.0
2016-08-25 14:20:00,104.55,104.55,104.47,104.53,16788.0,96.6089,96.6089,96.5349,96.5904,16788.0
2016-08-25 14:30:00,104.52,104.59,104.51,104.53,19354.0,96.5811,96.6458,96.5719,96.5904,19354.0
2016-08-25 14:40:00,104.52,104.59,104.5,104.52,57123.0,96.5811,96.6458,96.5627,96.5811,57123.0
2016-08-25 14:50:00,104.52,104.52,104.42,104.45,24015.0,96.5811,96.5811,96.4887,96.5165,24015.0
2016-08-25 15:00:00,104.44,104.48,104.39,104.48,15768.0,96.5072,96.5442,96.461,96.5442,15768.0
2016-08-25 15:10:00,104.48,104.52,104.47,104.49,17331.0,96.5442,96.5811,96.5349,96.5534,17331.0
2016-08-25 15:20:00,104.5,104.59,104.48,104.55,8495.0,96.5627,96.6458,96.5442,96.6089,8495.0
2016-08-25 15:30:00,104.54,104.61,104.51,104.56,20351.0,96.5996,96.6643,96.5719,96.6181,20351.0
2016-08-25 15:40:00,104.57,104.57,104.51,104.55,35414.0,96.6273,96.6273,96.5719,96.6089,35414.0
2016-08-25 15:50:00,104.55,104.58,104.46,104.58,82159.0,96.6089,96.6366,96.5257,96.6366,82159.0
2016-08-26 09:30:00,104.62,105.0,104.62,104.94,111661.0,96.6735,97.0247,96.6735,96.9692,111661.0
2016-08-26 09:40:00,104.94,104.94,104.86,104.87,29381.0,96.9692,96.9692,96.8953,96.9046,29381.0
2016-08-26 09:50:00,104.87,104.88,104.76,104.78,17138.0,96.9046,96.9138,96.8029,96.8214,17138.0
2016-08-26 10:00:00,104.77,104.99,104.47,104.83,94081.0,96.8122,97.0154,96.5349,96.8676,94081.0
2016-08-26 10:10:00,104.84,105.27,104.8,105.17,70098.0,96.8768,97.2742,96.8399,97.1818,70098.0
2016-08-26 10:20:00,105.18,105.22,105.15,105.2,42006.0,97.191,97.228,97.1633,97.2095,42006.0
2016-08-26 10:30:00,105.21,105.22,105.08,105.13,35806.0,97.2187,97.228,97.0986,97.1448,35806.0
2016-08-26 10:40:00,105.12,105.12,105.0,105.03,37134.0,97.1356,97.1356,97.0247,97.0524,37134.0
2016-08-26 10:50:00,105.0,105.08,104.97,105.04,16382.0,97.0247,97.0986,96.997,97.0616,16382.0
2016-08-26 11:00:00,105.03,105.05,104.93,104.99,26782.0,97.0524,97.0709,96.96,97.0154,26782.0
2016-08-26 11:10:00,104.98,105.08,104.96,105.05,28886.0,97.0062,97.0986,96.9877,97.0709,28886.0
2016-08-26 11:20:00,105.05,105.1,105.04,105.09,28384.0,97.0709,97.1171,97.0616,97.1078,28384.0
2016-08-26 11:30:00,105.09,105.1,104.92,104.94,17512.0,97.1078,97.1171,96.9508,96.9692,17512.0
2016-08-26 11:40:00,104.93,104.93,104.73,104.78,49863.0,96.96,96.96,96.7752,96.8214,49863.0
2016-08-26 11:50:00,104.77,104.77,104.46,104.53,39035.0,96.8122,96.8122,96.5257,96.5904,39035.0
2016-08-26 12:00:00,104.52,104.52,104.15,104.23,231669.0,96.5811,96.5811,96.2392,96.3132,231669.0
2016-08-26 12:10:00,104.22,104.24,104.06,104.24,80324.0,96.3039,96.3224,96.1561,96.3224,80324.0
2016-08-26 12:20:00,104.23,104.32,104.21,104.24,70172.0,96.3132,96.3963,96.2947,96.3224,70172.0
2016-08-26 12:30:00,104.24,104.32,104.15,104.31,50157.0,96.3224,96.3963,96.2392,96.3871,50157.0
2016-08-26 12:40:00,104.32,104.38,104.3,104.37,19579.0,96.3963,96.4518,96.3779,96.4425,19579.0
2016-08-26 12:50:00,104.36,104.39,104.27,104.36,39134.0,96.4333,96.461,96.3501,96.4333,39134.0
2016-08-26 13:00:00,104.36,104.43,104.29,104.33,37594.0,96.4333,96.498,96.3686,96.4056,37594.0
2016-08-26 13:10:00,104.33,104.39,104.23,104.24,25021.0,96.4056,96.461,96.3132,96.3224,25021.0
2016-08-26 13:20:00,104.23,104.3,104.21,104.28,38155.0,96.3132,96.3779,96.2947,96.3594,38155.0
2016-08-26 13:30:00,104.28,104.31,104.22,104.24,14974.0,96.3594,96.3871,96.3039,96.3224,14974.0
2016-08-26 13:40:00,104.25,104.29,104.2,104.21,30749.0,96.3316,96.3686,96.2854,96.2947,30749.0
2016-08-26 13:50:00,104.21,104.24,104.1,104.16,48438.0,96.2947,96.3224,96.193,96.2485,48438.0
2016-08-26 14:00:00,104.16,104.25,104.12,104.24,35111.0,96.2485,96.3316,96.2115,96.3224,35111.0
2016-08-26 14:10:00,104.24,104.29,104.02,104.04,59749.0,96.3224,96.3686,96.1191,96.1376,59749.0
2016-08-26 14:20:00,104.05,104.07,103.96,104.02,54354.0,96.1468,96.1653,96.0637,96.1191,54354.0
2016-08-26 14:30:00,104.02,104.11,103.96,104.09,36609.0,96.1191,96.2023,96.0637,96.1838,36609.0
2016-08-26 14:40:00,104.1,104.14,104.03,104.05,23809.0,96.193,96.23,96.1284,96.1468,23809.0
2016-08-26 14:50:00,104.06,104.15,104.0,104.14,32343.0,96.1561,96.2392,96.1006,96.23,32343.0
2016-08-26 15:00:00,104.13,104.19,104.1,104.19,31635.0,96.2208,96.2762,96.193,96.2762,31635.0
2016-08-26 15:10:00,104.2,104.29,104.15,104.24,48989.0,96.2854,96.3686,96.2392,96.3224,48989.0
2016-08-26 15:20:00,104.25,104.43,104.2,104.39,108879.0,96.3316,96.498,96.2854,96.461,108879.0
2016-08-26 15:30:00,104.4,104.56,104.39,104.47,36655.0,96.4703,96.6181,96.461,96.5349,36655.0
2016-08-26 15:40:00,104.48,104.53,104.4,104.47,51861.0,96.5442,96.5904,96.4703,96.5349,51861.0
2016-08-26 15:50:00,104.46,104.52,104.39,104.43,70706.0,96.5257,96.5811,96.461,96.498,70706.0
2016-08-29 09:30:00,104.52,104.78,104.51,104.74,44527.0,96.5811,96.8214,96.5719,96.7844,44527.0
2016-08-29 09:40:00,104.72,104.81,104.72,104.72,24618.0,96.766,96.8491,96.766,96.766,24618.0
2016-08-29 09:50:00,104.71,104.73,104.67,104.69,20593.0,96.7567,96.7752,96.7197,96.7382,20593.0
2016-08-29 10:00:00,104.71,104.76,104.67,104.73,22338.0,96.7567,96.8029,96.7197,96.7752,22338.0
2016-08-29 10:10:00,104.73,104.76,104.69,104.71,17224.0,96.7752,96.8029,96.7382,96.7567,17224.0
2016-08-29 10:20:00,104.7,104.74,104.66,104.72,28661.0,96.7475,96.7844,96.7105,96.766,28661.0
2016-08-29 10:30:00,104.71,104.76,104.65,104.67,22477.0,96.7567,96.8029,96.7013,96.7197,22477.0
2016-08-29 10:40:00,104.69,104.76,104.69,104.74,12222.0,96.7382,96.8029,96.7382,96.7844,12222.0
2016-08-29 10:50:00,104.75,104.79,104.72,104.73,14850.0,96.7937,96.8306,96.766,96.7752,14850.0
2016-08-29 11:00:00,104.74,104.76,104.72,104.74,22678.0,96.7844,96.8029,96.766,96.7844,22678.0
2016-08-29 11:10:00,104.75,104.76,104.69,104.69,14012.0,96.7937,96.8029,96.7382,96.7382,14012.0
2016-08-29 11:20:00,104.69,104.76,104.69,104.76,15748.0,96.7382,96.8029,96.7382,96.8029,15748.0
2016-08-29 11:30:00,104.78,104.78,104.72,104.76,15269.0,96.8214,96.8214,96.766,96.8029,15269.0
2016-08-29 11:40:00,104.77,104.89,104.77,104.88,15744.0,96.8122,96.923,96.8122,96.9138,15744.0
2016-08-29 11:50:00,104.89,104.9,104.83,104.85,19445.0,96.923,96.9323,96.8676,96.8861,19445.0
2016-08-29 12:00:00,104.85,104.87,104.83,104.87,28190.0,96.8861,96.9046,96.8676,96.9046,28190.0
2016-08-29 12:10:00,104.89,104.9,104.85,104.86,26797.0,96.923,96.9323,96.8861,96.8953,26797.0
2016-08-29 12:20:00,104.86,104.87,104.81,104.81,28591.0,96.8953,96.9046,96.8491,96.8491,28591.0
2016-08-29 12:30:00,104.82,104.84,104.8,104.83,12026.0,96.8584,96.8768,96.8399,96.8676,12026.0
2016-08-29 12:40:00,104.82,104.88,104.82,104.88,20232.0,96.8584,96.9138,96.8584,96.9138,20232.0
2016-08-29 12:50:00,104.88,104.9,104.87,104.89,17485.0,96.9138,96.9323,96.9046,96.923,17485.0
2016-08-29 13:00:00,104.9,104.91,104.87,104.89,11535.0,96.9323,96.9415,96.9046,96.923,11535.0
2016-08-29 13:10:00,104.89,104.9,104.86,104.87,10845.0,96.923,96.9323,96.8953,96.9046,10845.0
2016-08-29 13:20:00,104.87,104.89,104.87,104.88,28023.0,96.9046,96.923,96.9046,96.9138,28023.0
2016-08-29 13:30:00,104.89,104.92,104.87,104.91,65664.0,96.923,96.9508,96.9046,96.9415,65664.0
2016-08-29 13:40:00,104.9,104.93,104.9,104.92,11648.0,96.9323,96.96,96.9323,96.9508,11648.0
2016-08-29 13:50:00,104.92,104.94,104.89,104.91,15847.0,96.9508,96.9692,96.923,96.9415,15847.0
2016-08-29 14:00:00,104.91,104.93,104.9,104.91,11354.0,96.9415,96.96,96.9323,96.9415,11354.0
2016-08-29 14:10:00,104.9,104.91,104.86,104.86,13085.0,96.9323,96.9415,96.8953,96.8953,13085.0
2016-08-29 14:20:00,104.87,104.88,104.8,104.81,11609.0,96.9046,96.9138,96.8399,96.8491,11609.0
2016-08-29 14:30:00,104.82,104.83,104.79,104.82,25879.0,96.8584,96.8676,96.8306,96.8584,25879.0
2016-08-29 14:40:00,104.81,104.82,104.78,104.8,47461.0,96.8491,96.8584,96.8214,96.8399,47461.0
2016-08-29 14:50:00,104.81,104.84,104.81,104.83,15530.0,96.8491,96.8768,96.8491,96.8676,15530.0
2016-08-29 15:00:00,104.83,104.83,104.79,104.81,6218.0,96.8676,96.8676,96.8306,96.8491,6218.0
2016-08-29 15:10:00,104.81,104.84,104.81,104.83,12360.0,96.8491,96.8768,96.8491,96.8676,12360.0
2016-08-29 15:20:00,104.84,104.86,104.75,104.78,64001.0,96.8768,96.8953,96.7937,96.8214,64001.0
2016-08-29 15:30:00,104.77,104.79,104.75,104.79,8070.0,96.8122,96.8306,96.7937,96.8306,8070.0
2016-08-29 15:40:00,104.79,104.8,104.73,104.76,42940.0,96.8306,96.8399,96.7752,96.8029,42940.0
2016-08-29 15:50:00,104.77,104.8,104.75,104.76,26627.0,96.8122,96.8399,96.7937,96.8029,26627.0
2016-08-30 09:30:00,104.65,104.8,104.63,104.69,41085.0,96.7013,96.8399,96.6828,96.7382,41085.0
2016-08-30 09:40:00,104.69,104.7,104.59,104.68,16489.0,96.7382,96.7475,96.6458,96.729,16489.0
2016-08-30 09:50:00,104.68,104.7,104.6,104.65,9967.0,96.729,96.7475,96.6551,96.7013,9967.0
2016-08-30 10:00:00,104.66,104.7,104.47,104.52,27406.0,96.7105,96.7475,96.5349,96.5811,27406.0
2016-08-30 10:10:00,104.53,104.54,104.38,104.38,37456.0,96.5904,96.5996,96.4518,96.4518,37456.0
2016-08-30 10:20:00,104.39,104.46,104.37,104.45,30528.0,96.461,96.5257,96.4425,96.5165,30528.0
2016-08-30 10:30:00,104.46,104.47,104.27,104.35,30727.0,96.5257,96.5349,96.3501,96.4241,30727.0
2016-08-30 10:40:00,104.34,104.42,104.34,104.41,18566.0,96.4148,96.4887,96.4148,96.4795,18566.0
2016-08-30 10:50:00,104.41,104.42,104.35,104.39,46000.0,96.4795,96.4887,96.4241,96.461,46000.0
2016-08-30 11:00:00,104.38,104.49,104.36,104.38,30459.0,96.4518,96.5534,96.4333,96.4518,30459.0
2016-08-30 11:10:00,104.39,104.41,104.35,104.38,34627.0,96.461,96.4795,96.4241,96.4518,34627.0
2016-08-30 11:20:00,104.37,104.38,104.33,104.35,19695.0,96.4425,96.4518,96.4056,96.4241,19695.0
2016-08-30 11:30:00,104.36,104.4,104.32,104.4,14425.0,96.4333,96.4703,96.3963,96.4703,14425.0
2016-08-30 11:40:00,104.38,104.38,104.32,104.37,15100.0,96.4518,96.4518,96.3963,96.4425,15100.0
2016-08-30 11:50:00,104.37,104.41,104.35,104.38,11274.0,96.4425,96.4795,96.4241,96.4518,11274.0
2016-08-30 12:00:00,104.37,104.46,104.37,104.44,16800.0,96.4425,96.5257,96.4425,96.5072,16800.0
2016-08-30 12:10:00,104.44,104.45,104.39,104.43,16768.0,96.5072,96.5165,96.461,96.498,16768.0
2016-08-30 12:20:00,104.43,104.45,104.39,104.41,14233.0,96.498,96.5165,96.461,96.4795,14233.0
2016-08-30 12:30:00,104.41,104.45,104.4,104.45,12511.0,96.4795,96.5165,96.4703,96.5165,12511.0
2016-08-30 12:40:00,104.45,104.46,104.36,104.39,87504.0,96.5165,96.5257,96.4333,96.461,87504.0
2016-08-30 12:50:00,104.39,104.41,104.37,104.37,48007.0,96.461,96.4795,96.4425,96.4425,48007.0
2016-08-30 13:00:00,104.36,104.39,104.33,104.38,9071.0,96.4333,96.461,96.4056,96.4518,9071.0
2016-08-30 13:10:00,104.38,104.4,104.35,104.35,114254.0,96.4518,96.4703,96.4241,96.4241,114254.0
2016-08-30 13:20:00,104.34,104.38,104.33,104.35,19790.0,96.4148,96.4518,96.4056,96.4241,19790.0
2016-08-30 13:30:00,104.35,104.38,104.32,104.34,11608.0,96.4241,96.4518,96.3963,96.4148,11608.0
2016-08-30 13:40:00,104.35,104.35,104.26,104.3,9800.0,96.4241,96.4241,96.3409,96.3779,9800.0
2016-08-30 13:50:00,104.3,104.32,104.26,104.3,33962.0,96.3779,96.3963,96.3409,96.3779,33962.0
2016-08-30 14:00:00,104.28,104.29,104.19,104.19,27014.0,96.3594,96.3686,96.2762,96.2762,27014.0
2016-08-30 14:10:00,104.2,104.22,104.12,104.13,27901.0,96.2854,96.3039,96.2115,96.2208,27901.0
2016-08-30 14:20:00,104.14,104.21,104.12,104.19,9704.0,96.23,96.2947,96.2115,96.2762,9704.0
2016-08-30 14:30:00,104.19,104.21,104.12,104.2,20451.0,96.2762,96.2947,96.2115,96.2854,20451.0
2016-08-30 14:40:00,104.2,104.22,104.16,104.2,7217.0,96.2854,96.3039,96.2485,96.2854,7217.0
2016-08-30 14:50:00,104.21,104.25,104.21,104.22,18506.0,96.2947,96.3316,96.2947,96.3039,18506.0
2016-08-30 15:00:00,104.21,104.28,104.19,104.26,43463.0,96.2947,96.3594,96.2762,96.3409,43463.0
2016-08-30 15:10:00,104.26,104.29,104.23,104.28,14591.0,96.3409,96.3686,96.3132,96.3594,14591.0
2016-08-30 15:20:00,104.28,104.32,104.24,104.3,16121.0,96.3594,96.3963,96.3224,96.3779,16121.0
2016-08-30 15:30:00,104.29,104.4,104.25,104.39,38945.0,96.3686,96.4703,96.3316,96.461,38945.0
2016-08-30 15:40:00,104.39,104.4,104.35,104.36,23199.0,96.461,96.4703,96.4241,96.4333,23199.0
2016-08-30 15:50:00,104.35,104.39,104.32,104.38,130808.0,96.4241,96.461,96.3963,96.4518,130808.0
2016-08-31 09:30:00,104.26,104.29,104.13,104.15,30105.0,96.3409,96.3686,96.2208,96.2392,30105.0
2016-08-31 09:40:00,104.16,104.28,104.16,104.28,20287.0,96.2485,96.3594,96.2485,96.3594,20287.0
2016-08-31 09:50:00,104.27,104.3,104.23,104.26,7442.0,96.3501,96.3779,96.3132,96.3409,7442.0
2016-08-31 10:00:00,104.25,104.31,104.22,104.22,17743.0,96.3316,96.3871,96.3039,96.3039,17743.0
2016-08-31 10:10:00,104.22,104.3,104.13,104.16,18625.0,96.3039,96.3779,96.2208,96.2485,18625.0
2016-08-31 10:20:00,104.17,104.26,104.17,104.22,20374.0,96.2577,96.3409,96.2577,96.3039,20374.0
2016-08-31 10:30:00,104.2,104.2,104.01,104.1,36925.0,96.2854,96.2854,96.1099,96.193,36925.0
2016-08-31 10:40:00,104.1,104.11,104.06,104.08,26225.0,96.193,96.2023,96.1561,96.1746,26225.0
2016-08-31 10:50:00,104.09,104.13,104.05,104.05,14676.0,96.1838,96.2208,96.1468,96.1468,14676.0
2016-08-31 11:00:00,104.05,104.11,104.01,104.06,15261.0,96.1468,96.2023,96.1099,96.1561,15261.0
2016-08-31 11:10:00,104.06,104.1,104.05,104.07,50686.0,96.1561,96.193,96.1468,96.1653,50686.0
2016-08-31 11:20:00,104.07,104.14,104.05,104.13,12992.0,96.1653,96.23,96.1468,96.2208,12992.0
2016-08-31 11:30:00,104.13,104.13,104.01,104.1,77661.0,96.2208,96.2208,96.1099,96.193,77661.0
2016-08-31 11:40:00,104.09,104.13,104.07,104.1,11082.0,96.1838,96.2208,96.1653,96.193,11082.0
2016-08-31 11:50:00,104.1,104.13,104.05,104.06,40955.0,96.193,96.2208,96.1468,96.1561,40955.0
2016-08-31 12:00:00,104.05,104.05,103.9,103.96,35655.0,96.1468,96.1468,96.0082,96.0637,35655.0
2016-08-31 12:10:00,103.95,103.96,103.82,103.84,13791.0,96.0544,96.0637,95.9343,95.9528,13791.0
2016-08-31 12:20:00,103.82,103.88,103.8,103.87,10866.0,95.9343,95.9898,95.9158,95.9805,10866.0
2016-08-31 12:30:00,103.86,103.92,103.78,103.91,19709.0,95.9713,96.0267,95.8973,96.0175,19709.0
2016-08-31 12:40:00,103.91,103.96,103.88,103.94,9175.0,96.0175,96.0637,95.9898,96.0452,9175.0
2016-08-31 12:50:00,103.94,103.95,103.88,103.89,15419.0,96.0452,96.0544,95.9898,95.999,15419.0
2016-08-31 13:00:00,103.89,103.9,103.83,103.86,42709.0,95.999,96.0082,95.9436,95.9713,42709.0
2016-08-31 13:10:00,103.86,103.9,103.82,103.86,21954.0,95.9713,96.0082,95.9343,95.9713,21954.0
2016-08-31 13:20:00,103.88,103.96,103.87,103.95,14072.0,95.9898,96.0637,95.9805,96.0544,14072.0
2016-08-31 13:30:00,103.94,103.95,103.9,103.93,30381.0,96.0452,96.0544,96.0082,96.036,30381.0
2016-08-31 13:40:00,103.93,104.02,103.93,103.97,23063.0,96.036,96.1191,96.036,96.0729,23063.0
2016-08-31 13:50:00,103.97,104.01,103.96,103.98,30294.0,96.0729,96.1099,96.0637,96.0822,30294.0
2016-08-31 14:00:00,103.98,104.13,103.96,104.11,25188.0,96.0822,96.2208,96.0637,96.2023,25188.0
2016-08-31 14:10:00,104.11,104.16,104.1,104.13,64186.0,96.2023,96.2485,96.193,96.2208,64186.0
2016-08-31 14:20:00,104.13,104.14,104.11,104.13,25227.0,96.2208,96.23,96.2023,96.2208,25227.0
2016-08-31 14:30:00,104.13,104.13,104.08,104.09,65418.0,96.2208,96.2208,96.1746,96.1838,65418.0
2016-08-31 14:40:00,104.09,104.1,103.98,104.01,67332.0,96.1838,96.193,96.0822,96.1099,67332.0
2016-08-31 14:50:00,104.02,104.05,103.98,104.01,14917.0,96.1191,96.1468,96.0822,96.1099,14917.0
2016-08-31 15:00:00,104.01,104.15,104.0,104.13,32055.0,96.1099,96.2392,96.1006,96.2208,32055.0
2016-08-31 15:10:00,104.13,104.21,104.1,104.17,32169.0,96.2208,96.2947,96.193,96.2577,32169.0
2016-08-31 15:20:00,104.18,104.27,104.14,104.23,111923.0,96.267,96.3501,96.23,96.3132,111923.0
2016-08-31 15:30:00,104.24,104.28,104.21,104.23,108379.0,96.3224,96.3594,96.2947,96.3132,108379.0
2016-08-31 15:40:00,104.24,104.3,104.18,104.19,74690.0,96.3224,96.3779,96.267,96.2762,74690.0
2016-08-31 15:50:00,104.18,104.26,104.16,104.17,179292.0,96.267,96.3409,96.2485,96.2577,179292.0
2016-09-01 09:30:00,104.22,104.37,103.96,104.33,25191.0,96.3039,96.4425,96.0637,96.4056,25191.0
2016-09-01 09:40:00,104.31,104.39,104.31,104.37,9380.0,96.3871,96.461,96.3871,96.4425,9380.0
2016-09-01 09:50:00,104.38,104.39,104.13,104.2,100801.0,96.4518,96.461,96.2208,96.2854,100801.0
2016-09-01 10:00:00,104.21,104.27,104.12,104.23,99241.0,96.2947,96.3501,96.2115,96.3132,99241.0
2016-09-01 10:10:00,104.25,104.28,104.13,104.14,165073.0,96.3316,96.3594,96.2208,96.23,165073.0
2016-09-01 10:20:00,104.12,104.12,103.91,103.91,38342.0,96.2115,96.2115,96.0175,96.0175,38342.0
2016-09-01 10:30:00,103.85,103.85,103.71,103.77,41304.0,95.962,95.962,95.8327,95.8881,41304.0
2016-09-01 10:40:00,103.76,103.85,103.75,103.84,23269.0,95.8789,95.962,95.8696,95.9528,23269.0
2016-09-01 10:50:00,103.82,103.88,103.8,103.83,32698.0,95.9343,95.9898,95.9158,95.9436,32698.0
2016-09-01 11:00:00,103.82,103.82,103.69,103.77,13979.0,95.9343,95.9343,95.8142,95.8881,13979.0
2016-09-01 11:10:00,103.77,103.83,103.77,103.82,30641.0,95.8881,95.9436,95.8881,95.9343,30641.0
2016-09-01 11:20:00,103.84,103.96,103.83,103.95,36117.0,95.9528,96.0637,95.9436,96.0544,36117.0
2016-09-01 11:30:00,103.94,103.97,103.9,103.9,28592.0,96.0452,96.0729,96.0082,96.0082,28592.0
2016-09-01 11:40:00,103.91,103.92,103.87,103.89,33900.0,96.0175,96.0267,95.9805,95.999,33900.0
2016-09-01 11:50:00,103.86,103.93,103.81,103.92,25799.0,95.9713,96.036,95.9251,96.0267,25799.0
2016-09-01 12:00:00,103.92,103.94,103.88,103.91,11223.0,96.0267,96.0452,95.9898,96.0175,11223.0
2016-09-01 12:10:00,103.91,104.1,103.88,104.09,33486.0,96.0175,96.193,95.9898,96.1838,33486.0
2016-09-01 12:20:00,104.08,104.26,104.07,104.22,30794.0,96.1746,96.3409,96.1653,96.3039,30794.0
2016-09-01 12:30:00,104.22,104.34,104.21,104.27,23248.0,96.3039,96.4148,96.2947,96.3501,23248.0
2016-09-01 12:40:00,104.26,104.26,104.21,104.25,22960.0,96.3409,96.3409,96.2947,96.3316,22960.0
2016-09-01 12:50:00,104.25,104.3,104.19,104.2,40508.0,96.3316,96.3779,96.2762,96.2854,40508.0
2016-09-01 13:00:00,104.21,104.25,104.2,104.23,20569.0,96.2947,96.3316,96.2854,96.3132,20569.0
2016-09-01 13:10:00,104.23,104.28,104.18,104.28,19429.0,96.3132,96.3594,96.267,96.3594,19429.0
2016-09-01 13:20:00,104.29,104.34,104.25,104.29,15699.0,96.3686,96.4148,96.3316,96.3686,15699.0
2016-09-01 13:30:00,104.29,104.32,104.27,104.27,34495.0,96.3686,96.3963,96.3501,96.3501,34495.0
2016-09-01 13:40:00,104.28,104.32,104.24,104.29,38517.0,96.3594,96.3963,96.3224,96.3686,38517.0
2016-09-01 13:50:00,104.31,104.33,104.23,104.24,35890.0,96.3871,96.4056,96.3132,96.3224,35890.0
2016-09-01 14:00:00,104.23,104.24,104.12,104.14,26397.0,96.3132,96.3224,96.2115,96.23,26397.0
2016-09-01 14:10:00,104.15,104.21,104.09,104.18,32396.0,96.2392,96.2947,96.1838,96.267,32396.0
2016-09-01 14:20:00,104.18,104.23,104.13,104.22,19115.0,96.267,96.3132,96.2208,96.3039,19115.0
2016-09-01 14:30:00,104.2,104.24,104.13,104.16,29434.0,96.2854,96.3224,96.2208,96.2485,29434.0
2016-09-01 14:40:00,104.18,104.27,104.17,104.22,45359.0,96.267,96.3501,96.2577,96.3039,45359.0
2016-09-01 14:50:00,104.22,104.26,104.2,104.24,39275.0,96.3039,96.3409,96.2854,96.3224,39275.0
2016-09-01 15:00:00,104.24,104.26,104.04,104.1,65994.0,96.3224,96.3409,96.1376,96.193,65994.0
2016-09-01 15:10:00,104.1,104.16,104.06,104.13,71828.0,96.193,96.2485,96.1561,96.2208,71828.0
2016-09-01 15:20:00,104.13,104.2,104.12,104.16,91391.0,96.2208,96.2854,96.2115,96.2485,91391.0
2016-09-01 15:30:00,104.15,104.19,104.12,104.17,99749.0,96.2392,96.2762,96.2115,96.2577,99749.0
2016-09-01 15:40:00,104.18,104.28,104.17,104.25,168026.0,96.267,96.3594,96.2577,96.3316,168026.0
2016-09-01 15:50:00,104.27,104.37,104.26,104.34,222509.0,96.3501,96.4425,96.3409,96.4148,222509.0
2016-09-02 09:30:00,104.76,104.86,104.7,104.77,36399.0,96.8029,96.8953,96.7475,96.8122,36399.0
2016-09-02 09:40:00,104.8,104.94,104.78,104.91,13975.0,96.8399,96.9692,96.8214,96.9415,13975.0
2016-09-02 09:50:00,104.91,104.98,104.91,104.94,11626.0,96.9415,97.0062,96.9415,96.9692,11626.0
2016-09-02 10:00:00,104.94,105.0,104.84,104.84,28638.0,96.9692,97.0247,96.8768,96.8768,28638.0
2016-09-02 10:10:00,104.86,104.88,104.76,104.84,43513.0,96.8953,96.9138,96.8029,96.8768,43513.0
2016-09-02 10:20:00,104.85,104.9,104.82,104.9,9424.0,96.8861,96.9323,96.8584,96.9323,9424.0
2016-09-02 10:30:00,104.91,104.91,104.84,104.87,7475.0,96.9415,96.9415,96.8768,96.9046,7475.0
2016-09-02 10:40:00,104.87,104.9,104.83,104.86,27538.0,96.9046,96.9323,96.8676,96.8953,27538.0
2016-09-02 10:50:00,104.9,104.91,104.8,104.8,14375.0,96.9323,96.9415,96.8399,96.8399,14375.0
2016-09-02 11:00:00,104.84,104.91,104.82,104.83,12531.0,96.8768,96.9415,96.8584,96.8676,12531.0
2016-09-02 11:10:00,104.8,104.81,104.74,104.77,10906.0,96.8399,96.8491,96.7844,96.8122,10906.0
2016-09-02 11:20:00,104.78,104.81,104.71,104.74,23303.0,96.8214,96.8491,96.7567,96.7844,23303.0
2016-09-02 11:30:00,104.72,104.77,104.69,104.74,13738.0,96.766,96.8122,96.7382,96.7844,13738.0
2016-09-02 11:40:00,104.73,104.79,104.69,104.74,10990.0,96.7752,96.8306,96.7382,96.7844,10990.0
2016-09-02 11:50:00,104.73,104.79,104.73,104.76,28992.0,96.7752,96.8306,96.7752,96.8029,28992.0
2016-09-02 12:00:00,104.76,104.77,104.69,104.71,44568.0,96.8029,96.8122,96.7382,96.7567,44568.0
2016-09-02 12:10:00,104.7,104.7,104.56,104.56,19358.0,96.7475,96.7475,96.6181,96.6181,19358.0
2016-09-02 12:20:00,104.55,104.59,104.5,104.57,11246.0,96.6089,96.6458,96.5627,96.6273,11246.0
2016-09-02 12:30:00,104.57,104.65,104.56,104.63,17425.0,96.6273,96.7013,96.6181,96.6828,17425.0
2016-09-02 12:40:00,104.62,104.62,104.56,104.56,4936.0,96.6735,96.6735,96.6181,96.6181,4936.0
2016-09-02 12:50:00,104.57,104.67,104.57,104.6,9671.0,96.6273,96.7197,96.6273,96.6551,9671.0
2016-09-02 13:00:00,104.62,104.62,104.57,104.58,10300.0,96.6735,96.6735,96.6273,96.6366,10300.0
2016-09-02 13:10:00,104.59,104.61,104.54,104.58,14433.0,96.6458,96.6643,96.5996,96.6366,14433.0
2016-09-02 13:20:00,104.56,104.6,104.53,104.55,15892.0,96.6181,96.6551,96.5904,96.6089,15892.0
2016-09-02 13:30:00,104.55,104.55,104.44,104.44,5547.0,96.6089,96.6089,96.5072,96.5072,5547.0
2016-09-02 13:40:00,104.45,104.49,104.41,104.48,5854.0,96.5165,96.5534,96.4795,96.5442,5854.0
2016-09-02 13:50:00,104.47,104.52,104.45,104.47,10947.0,96.5349,96.5811,96.5165,96.5349,10947.0
2016-09-02 14:00:00,104.48,104.59,104.45,104.57,14815.0,96.5442,96.6458,96.5165,96.6273,14815.0
2016-09-02 14:10:00,104.58,104.62,104.53,104.61,53753.0,96.6366,96.6735,96.5904,96.6643,53753.0
2016-09-02 14:20:00,104.6,104.62,104.56,104.57,60750.0,96.6551,96.6735,96.6181,96.6273,60750.0
2016-09-02 14:30:00,104.58,104.63,104.56,104.62,58310.0,96.6366,96.6828,96.6181,96.6735,58310.0
2016-09-02 14:40:00,104.64,104.66,104.63,104.64,25391.0,96.692,96.7105,96.6828,96.692,25391.0
2016-09-02 14:50:00,104.64,104.67,104.63,104.67,15639.0,96.692,96.7197,96.6828,96.7197,15639.0
2016-09-02 15:00:00,104.67,104.72,104.65,104.65,62393.0,96.7197,96.766,96.7013,96.7013,62393.0
2016-09-02 15:10:00,104.66,104.74,104.66,104.72,18230.0,96.7105,96.7844,96.7105,96.766,18230.0
2016-09-02 15:20:00,104.73,104.77,104.7,104.75,21062.0,96.7752,96.8122,96.7475,96.7937,21062.0
2016-09-02 15:30:00,104.74,104.78,104.72,104.74,31857.0,96.7844,96.8214,96.766,96.7844,31857.0
2016-09-02 15:40:00,104.76,104.79,104.7,104.71,39483.0,96.8029,96.8306,96.7475,96.7567,39483.0
2016-09-02 15:50:00,104.71,104.8,104.7,104.78,107675.0,96.7567,96.8399,96.7475,96.8214,107675.0
2016-09-06 09:30:00,104.84,104.91,104.79,104.87,47934.0,96.8768,96.9415,96.8306,96.9046,47934.0
2016-09-06 09:40:00,104.89,104.94,104.88,104.91,18437.0,96.923,96.9692,96.9138,96.9415,18437.0
2016-09-06 09:50:00,104.92,104.93,104.83,104.89,16817.0,96.9508,96.96,96.8676,96.923,16817.0
2016-09-06 10:00:00,104.87,104.96,104.71,104.77,80236.0,96.9046,96.9877,96.7567,96.8122,80236.0
2016-09-06 10:10:00,104.79,104.82,104.6,104.61,26890.0,96.8306,96.8584,96.6551,96.6643,26890.0
2016-09-06 10:20:00,104.62,104.64,104.53,104.63,18435.0,96.6735,96.692,96.5904,96.6828,18435.0
2016-09-06 10:30:00,104.62,104.71,104.61,104.67,16418.0,96.6735,96.7567,96.6643,96.7197,16418.0
2016-09-06 10:40:00,104.67,104.71,104.6,104.62,25641.0,96.7197,96.7567,96.6551,96.6735,25641.0
2016-09-06 10:50:00,104.62,104.7,104.61,104.69,45116.0,96.6735,96.7475,96.6643,96.7382,45116.0
2016-09-06 11:00:00,104.69,104.75,104.67,104.7,12021.0,96.7382,96.7937,96.7197,96.7475,12021.0
2016-09-06 11:10:00,104.7,104.8,104.68,104.77,14008.0,96.7475,96.8399,96.729,96.8122,14008.0
2016-09-06 11:20:00,104.79,104.84,104.79,104.81,23325.0,96.8306,96.8768,96.8306,96.8491,23325.0
2016-09-06 11:30:00,104.82,104.84,104.75,104.8,46220.0,96.8584,96.8768,96.7937,96.8399,46220.0
2016-09-06 11:40:00,104.8,104.94,104.8,104.93,41870.0,96.8399,96.9692,96.8399,96.96,41870.0
2016-09-06 11:50:00,104.95,104.97,104.93,104.95,8761.0,96.9785,96.997,96.96,96.9785,8761.0
2016-09-06 12:00:00,104.97,104.98,104.93,104.93,34128.0,96.997,97.0062,96.96,96.96,34128.0
2016-09-06 12:10:00,104.93,104.95,104.9,104.92,13122.0,96.96,96.9785,96.9323,96.9508,13122.0
2016-09-06 12:20:00,104.91,104.92,104.89,104.92,7208.0,96.9415,96.9508,96.923,96.9508,7208.0
2016-09-06 12:30:00,104.91,104.99,104.9,104.94,10035.0,96.9415,97.0154,96.9323,96.9692,10035.0
2016-09-06 12:40:00,104.94,105.02,104.94,105.0,12725.0,96.9692,97.0432,96.9692,97.0247,12725.0
2016-09-06 12:50:00,105.01,105.02,104.95,104.95,18507.0,97.0339,97.0432,96.9785,96.9785,18507.0
2016-09-06 13:00:00,104.96,104.98,104.92,104.93,8614.0,96.9877,97.0062,96.9508,96.96,8614.0
2016-09-06 13:10:00,104.94,104.96,104.91,104.94,22029.0,96.9692,96.9877,96.9415,96.9692,22029.0
2016-09-06 13:20:00,104.94,104.94,104.89,104.9,8106.0,96.9692,96.9692,96.923,96.9323,8106.0
2016-09-06 13:30:00,104.91,104.91,104.88,104.88,11025.0,96.9415,96.9415,96.9138,96.9138,11025.0
2016-09-06 13:40:00,104.91,104.93,104.9,104.93,39373.0,96.9415,96.96,96.9323,96.96,39373.0
2016-09-06 13:50:00,104.93,104.93,104.88,104.89,44333.0,96.96,96.96,96.9138,96.923,44333.0
2016-09-06 14:00:00,104.9,104.91,104.86,104.86,15152.0,96.9323,96.9415,96.8953,96.8953,15152.0
2016-09-06 14:10:00,104.86,104.92,104.85,104.9,9897.0,96.8953,96.9508,96.8861,96.9323,9897.0
2016-09-06 14:20:00,104.9,104.95,104.89,104.92,30429.0,96.9323,96.9785,96.923,96.9508,30429.0
2016-09-06 14:30:00,104.92,104.95,104.91,104.92,16298.0,96.9508,96.9785,96.9415,96.9508,16298.0
2016-09-06 14:40:00,104.91,104.94,104.89,104.92,20902.0,96.9415,96.9692,96.923,96.9508,20902.0
2016-09-06 14:50:00,104.92,104.96,104.91,104.96,12778.0,96.9508,96.9877,96.9415,96.9877,12778.0
2016-09-06 15:00:00,104.96,104.98,104.93,104.93,18030.0,96.9877,97.0062,96.96,96.96,18030.0
2016-09-06 15:10:00,104.94,104.94,104.88,104.93,28863.0,96.9692,96.9692,96.9138,96.96,28863.0
2016-09-06 15:20:00,104.92,104.95,104.91,104.95,15979.0,96.9508,96.9785,96.9415,96.9785,15979.0
2016-09-06 15:30:00,104.95,104.96,104.91,104.95,24041.0,96.9785,96.9877,96.9415,96.9785,24041.0
2016-09-06 15:40:00,104.94,105.0,104.93,104.97,68098.0,96.9692,97.0247,96.96,96.997,68098.0
2016-09-06 15:50:00,104.98,105.09,104.98,105.09,333679.0,97.0062,97.1078,97.0062,97.1078,333679.0
2016-09-07 09:30:00,104.99,105.1,104.93,105.1,56873.0,97.0154,97.1171,96.96,97.1171,56873.0
2016-09-07 09:40:00,105.09,105.14,105.06,105.08,78291.0,97.1078,97.154,97.0801,97.0986,78291.0
2016-09-07 09:50:00,105.06,105.08,104.99,105.08,27157.0,97.0801,97.0986,97.0154,97.0986,27157.0
2016-09-07 10:00:00,105.07,105.13,105.03,105.08,49232.0,97.0894,97.1448,97.0524,97.0986,49232.0
2016-09-07 10:10:00,105.09,105.13,105.08,105.1,24570.0,97.1078,97.1448,97.0986,97.1171,24570.0
2016-09-07 10:20:00,105.1,105.17,105.09,105.16,124802.0,97.1171,97.1818,97.1078,97.1725,124802.0
2016-09-07 10:30:00,105.16,105.18,105.1,105.11,11541.0,97.1725,97.191,97.1171,97.1263,11541.0
2016-09-07 10:40:00,105.09,105.11,104.93,104.97,43479.0,97.1078,97.1263,96.96,96.997,43479.0
2016-09-07 10:50:00,104.98,105.02,104.95,104.99,9758.0,97.0062,97.0432,96.9785,97.0154,9758.0
2016-09-07 11:00:00,104.98,105.03,104.97,105.0,9139.0,97.0062,97.0524,96.997,97.0247,9139.0
2016-09-07 11:10:00,105.02,105.02,104.86,104.86,31275.0,97.0432,97.0432,96.8953,96.8953,31275.0
2016-09-07 11:20:00,104.85,104.9,104.85,104.87,158192.0,96.8861,96.9323,96.8861,96.9046,158192.0
2016-09-07 11:30:00,104.88,104.91,104.85,104.9,59106.0,96.9138,96.9415,96.8861,96.9323,59106.0
2016-09-07 11:40:00,104.9,104.92,104.84,104.86,13584.0,96.9323,96.9508,96.8768,96.8953,13584.0
2016-09-07 11:50:00,104.86,104.92,104.85,104.92,59221.0,96.8953,96.9508,96.8861,96.9508,59221.0
2016-09-07 12:00:00,104.91,104.94,104.89,104.91,38463.0,96.9415,96.9692,96.923,96.9415,38463.0
2016-09-07 12:10:00,104.91,104.92,104.8,104.8,13068.0,96.9415,96.9508,96.8399,96.8399,13068.0
2016-09-07 12:20:00,104.79,104.82,104.72,104.78,18100.0,96.8306,96.8584,96.766,96.8214,18100.0
2016-09-07 12:30:00,104.78,104.83,104.76,104.83,33278.0,96.8214,96.8676,96.8029,96.8676,33278.0
2016-09-07 12:40:00,104.83,104.88,104.81,104.85,39468.0,96.8676,96.9138,96.8491,96.8861,39468.0
2016-09-07 12:50:00,104.84,104.85,104.81,104.84,20831.0,96.8768,96.8861,96.8491,96.8768,20831.0
2016-09-07 13:00:00,104.84,104.9,104.8,104.88,23145.0,96.8768,96.9323,96.8399,96.9138,23145.0
2016-09-07 13:10:00,104.91,104.91,104.86,104.91,23174.0,96.9415,96.9415,96.8953,96.9415,23174.0
2016-09-07 13:20:00,104.92,104.93,104.86,104.87,20159.0,96.9508,96.96,96.8953,96.9046,20159.0
2016-09-07 13:30:00,104.89,104.91,104.86,104.88,21774.0,96.923,96.9415,96.8953,96.9138,21774.0
2016-09-07 13:40:00,104.89,104.93,104.88,104.89,24807.0,96.923,96.96,96.9138,96.923,24807.0
2016-09-07 13:50:00,104.91,104.94,104.9,104.91,14293.0,96.9415,96.9692,96.9323,96.9415,14293.0
2016-09-07 14:00:00,104.9,104.95,104.89,104.92,6495.0,96.9323,96.9785,96.923,96.9508,6495.0
2016-09-07 14:10:00,104.92,105.02,104.92,104.98,10864.0,96.9508,97.0432,96.9508,97.0062,10864.0
2016-09-07 14:20:00,104.99,105.0,104.96,104.96,33354.0,97.0154,97.0247,96.9877,96.9877,33354.0
2016-09-07 14:30:00,104.96,104.98,104.91,104.94,36172.0,96.9877,97.0062,96.9415,96.9692,36172.0
2016-09-07 14:40:00,104.93,105.0,104.93,105.0,15507.0,96.96,97.0247,96.96,97.0247,15507.0
2016-09-07 14:50:00,105.0,105.04,104.99,105.01,28913.0,97.0247,97.0616,97.0154,97.0339,28913.0
2016-09-07 15:00:00,105.01,105.07,105.0,105.03,22943.0,97.0339,97.0894,97.0247,97.0524,22943.0
2016-09-07 15:10:00,105.04,105.11,105.02,105.07,96850.0,97.0616,97.1263,97.0432,97.0894,96850.0
2016-09-07 15:20:00,105.08,105.11,105.05,105.07,28171.0,97.0986,97.1263,97.0709,97.0894,28171.0
2016-09-07 15:30:00,105.07,105.09,105.05,105.05,18690.0,97.0894,97.1078,97.0709,97.0709,18690.0
2016-09-07 15:40:00,105.06,105.1,105.05,105.07,57709.0,97.0801,97.1171,97.0709,97.0894,57709.0
2016-09-07 15:50:00,105.07,105.11,105.03,105.11,336357.0,97.0894,97.1263,97.0524,97.1263,336357.0
2016-09-08 09:30:00,104.87,104.9,104.67,104.67,99169.0,96.9046,96.9323,96.7197,96.7197,99169.0
2016-09-08 09:40:00,104.66,104.81,104.66,104.74,37266.0,96.7105,96.8491,96.7105,96.7844,37266.0
2016-09-08 09:50:00,104.71,104.71,104.59,104.66,39518.0,96.7567,96.7567,96.6458,96.7105,39518.0
2016-09-08 10:00:00,104.66,104.73,104.64,104.67,14561.0,96.7105,96.7752,96.692,96.7197,14561.0
2016-09-08 10:10:00,104.66,104.74,104.58,104.72,27840.0,96.7105,96.7844,96.6366,96.766,27840.0
2016-09-08 10:20:00,104.72,104.76,104.67,104.71,14842.0,96.766,96.8029,96.7197,96.7567,14842.0
2016-09-08 10:30:00,104.71,104.86,104.69,104.81,40435.0,96.7567,96.8953,96.7382,96.8491,40435.0
2016-09-08 10:40:00,104.81,104.81,104.69,104.7,22833.0,96.8491,96.8491,96.7382,96.7475,22833.0
2016-09-08 10:50:00,104.67,104.73,104.67,104.73,8202.0,96.7197,96.7752,96.7197,96.7752,8202.0
2016-09-08 11:00:00,104.73,104.8,104.66,104.77,33165.0,96.7752,96.8399,96.7105,96.8122,33165.0
2016-09-08 11:10:00,104.78,104.83,104.74,104.74,14381.0,96.8214,96.8676,96.7844,96.7844,14381.0
2016-09-08 11:20:00,104.75,104.76,104.71,104.72,21642.0,96.7937,96.8029,96.7567,96.766,21642.0
2016-09-08 11:30:00,104.75,104.75,104.61,104.64,26155.0,96.7937,96.7937,96.6643,96.692,26155.0
2016-09-08 11:40:00,104.65,104.69,104.64,104.69,13234.0,96.7013,96.7382,96.692,96.7382,13234.0
2016-09-08 11:50:00,104.69,104.75,104.69,104.71,14109.0,96.7382,96.7937,96.7382,96.7567,14109.0
2016-09-08 12:00:00,104.71,104.72,104.65,104.65,5049.0,96.7567,96.766,96.7013,96.7013,5049.0
2016-09-08 12:10:00,104.64,104.64,104.6,104.63,16130.0,96.692,96.692,96.6551,96.6828,16130.0
2016-09-08 12:20:00,104.62,104.68,104.57,104.6,19579.0,96.6735,96.729,96.6273,96.6551,19579.0
2016-09-08 12:30:00,104.61,104.62,104.55,104.61,12914.0,96.6643,96.6735,96.6089,96.6643,12914.0
2016-09-08 12:40:00,104.61,104.62,104.56,104.59,11399.0,96.6643,96.6735,96.6181,96.6458,11399.0
2016-09-08 12:50:00,104.58,104.61,104.55,104.6,85336.0,96.6366,96.6643,96.6089,96.6551,85336.0
2016-09-08 13:00:00,104.6,104.62,104.56,104.58,134596.0,96.6551,96.6735,96.6181,96.6366,134596.0
2016-09-08 13:10:00,104.58,104.58,104.53,104.58,21857.0,96.6366,96.6366,96.5904,96.6366,21857.0
2016-09-08 13:20:00,104.57,104.58,104.52,104.52,19363.0,96.6273,96.6366,96.5811,96.5811,19363.0
2016-09-08 13:30:00,104.5,104.5,104.46,104.48,16554.0,96.5627,96.5627,96.5257,96.5442,16554.0
2016-09-08 13:40:00,104.48,104.49,104.4,104.41,17624.0,96.5442,96.5534,96.4703,96.4795,17624.0
2016-09-08 13:50:00,104.39,104.49,104.37,104.48,13148.0,96.461,96.5534,96.4425,96.5442,13148.0
2016-09-08 14:00:00,104.5,104.53,104.46,104.49,30236.0,96.5627,96.5904,96.5257,96.5534,30236.0
2016-09-08 14:10:00,104.49,104.52,104.46,104.52,37275.0,96.5534,96.5811,96.5257,96.5811,37275.0
2016-09-08 14:20:00,104.53,104.62,104.5,104.54,33313.0,96.5904,96.6735,96.5627,96.5996,33313.0
2016-09-08 14:30:00,104.54,104.56,104.51,104.54,23029.0,96.5996,96.6181,96.5719,96.5996,23029.0
2016-09-08 14:40:00,104.55,104.63,104.55,104.63,12649.0,96.6089,96.6828,96.6089,96.6828,12649.0
2016-09-08 14:50:00,104.61,104.63,104.59,104.62,23467.0,96.6643,96.6828,96.6458,96.6735,23467.0
2016-09-08 15:00:00,104.63,104.63,104.56,104.58,15476.0,96.6828,96.6828,96.6181,96.6366,15476.0
2016-09-08 15:10:00,104.59,104.63,104.57,104.6,8160.0,96.6458,96.6828,96.6273,96.6551,8160.0
2016-09-08 15:20:00,104.6,104.61,104.57,104.57,63394.0,96.6551,96.6643,96.6273,96.6273,63394.0
2016-09-08 15:30:00,104.58,104.6,104.56,104.6,30523.0,96.6366,96.6551,96.6181,96.6551,30523.0
2016-09-08 15:40:00,104.59,104.63,104.56,104.58,41267.0,96.6458,96.6828,96.6181,96.6366,41267.0
2016-09-08 15:50:00,104.59,104.65,104.54,104.57,224943.0,96.6458,96.7013,96.5996,96.6273,224943.0
2016-09-09 09:30:00,103.77,103.9,103.64,103.74,48765.0,95.8881,96.0082,95.768,95.8604,48765.0
2016-09-09 09:40:00,103.73,103.8,103.68,103.69,39932.0,95.8511,95.9158,95.8049,95.8142,39932.0
2016-09-09 09:50:00,103.68,103.7,103.49,103.59,52456.0,95.8049,95.8234,95.6294,95.7218,52456.0
2016-09-09 10:00:00,103.58,103.58,103.47,103.48,68813.0,95.7125,95.7125,95.6109,95.6201,68813.0
2016-09-09 10:10:00,103.48,103.65,103.46,103.56,56683.0,95.6201,95.7772,95.6017,95.6941,56683.0
2016-09-09 10:20:00,103.56,103.65,103.51,103.54,47967.0,95.6941,95.7772,95.6479,95.6756,47967.0
2016-09-09 10:30:00,103.54,103.57,103.3,103.36,70632.0,95.6756,95.7033,95.4538,95.5092,70632.0
2016-09-09 10:40:00,103.37,103.41,103.25,103.29,71237.0,95.5185,95.5555,95.4076,95.4446,71237.0
2016-09-09 10:50:00,103.31,103.41,103.3,103.41,30590.0,95.463,95.5555,95.4538,95.5555,30590.0
2016-09-09 11:00:00,103.4,103.41,103.3,103.38,40670.0,95.5462,95.5555,95.4538,95.5277,40670.0
2016-09-09 11:10:00,103.37,103.37,103.27,103.35,71053.0,95.5185,95.5185,95.4261,95.5,71053.0
2016-09-09 11:20:00,103.33,103.41,103.31,103.41,51290.0,95.4815,95.5555,95.463,95.5555,51290.0
2016-09-09 11:30:00,103.41,103.42,103.29,103.32,91357.0,95.5555,95.5647,95.4446,95.4723,91357.0
2016-09-09 11:40:00,103.32,103.34,103.2,103.26,29262.0,95.4723,95.4908,95.3614,95.4168,29262.0
2016-09-09 11:50:00,103.26,103.28,103.09,103.15,28199.0,95.4168,95.4353,95.2598,95.3152,28199.0
2016-09-09 12:00:00,103.15,103.21,103.07,103.14,42663.0,95.3152,95.3706,95.2413,95.306,42663.0
2016-09-09 12:10:00,103.13,103.14,102.97,103.0,75578.0,95.2967,95.306,95.1489,95.1766,75578.0
2016-09-09 12:20:00,102.98,103.1,102.96,103.05,28894.0,95.1581,95.269,95.1396,95.2228,28894.0
2016-09-09 12:30:00,103.04,103.06,102.99,103.01,21569.0,95.2136,95.232,95.1674,95.1858,21569.0
2016-09-09 12:40:00,103.03,103.08,102.99,103.01,32297.0,95.2043,95.2505,95.1674,95.1858,32297.0
2016-09-09 12:50:00,103.01,103.03,102.93,103.03,36616.0,95.1858,95.2043,95.1119,95.2043,36616.0
2016-09-09 13:00:00,103.02,103.03,102.9,102.9,23679.0,95.1951,95.2043,95.0842,95.0842,23679.0
2016-09-09 13:10:00,102.91,102.92,102.75,102.8,48735.0,95.0934,95.1027,94.9456,94.9918,48735.0
2016-09-09 13:20:00,102.81,102.83,102.72,102.82,26015.0,95.001,95.0195,94.9179,95.0103,26015.0
2016-09-09 13:30:00,102.82,102.83,102.7,102.72,18563.0,95.0103,95.0195,94.8994,94.9179,18563.0
2016-09-09 13:40:00,102.72,102.73,102.55,102.57,40289.0,94.9179,94.9271,94.7608,94.7793,40289.0
2016-09-09 13:50:00,102.57,102.64,102.52,102.61,37031.0,94.7793,94.8439,94.7331,94.8162,37031.0
2016-09-09 14:00:00,102.61,102.61,102.38,102.41,42688.0,94.8162,94.8162,94.6037,94.6314,42688.0
2016-09-09 14:10:00,102.41,102.46,102.34,102.45,72369.0,94.6314,94.6776,94.5667,94.6684,72369.0
2016-09-09 14:20:00,102.46,102.61,102.42,102.61,50210.0,94.6776,94.8162,94.6406,94.8162,50210.0
2016-09-09 14:30:00,102.59,102.69,102.57,102.67,69130.0,94.7977,94.8901,94.7793,94.8717,69130.0
2016-09-09 14:40:00,102.68,102.68,102.41,102.47,34060.0,94.8809,94.8809,94.6314,94.6869,34060.0
2016-09-09 14:50:00,102.48,102.61,102.45,102.56,90756.0,94.6961,94.8162,94.6684,94.77,90756.0
2016-09-09 15:00:00,102.57,102.58,102.4,102.46,31300.0,94.7793,94.7885,94.6222,94.6776,31300.0
2016-09-09 15:10:00,102.47,102.58,102.36,102.51,54467.0,94.6869,94.7885,94.5852,94.7238,54467.0
2016-09-09 15:20:00,102.52,102.61,102.45,102.55,77590.0,94.7331,94.8162,94.6684,94.7608,77590.0
2016-09-09 15:30:00,102.56,102.56,102.36,102.43,86686.0,94.77,94.77,94.5852,94.6499,86686.0
2016-09-09 15:40:00,102.43,102.44,102.24,102.28,123136.0,94.6499,94.6591,94.4743,94.5113,123136.0
2016-09-09 15:50:00,102.28,102.29,102.01,102.01,359901.0,94.5113,94.5205,94.2618,94.2618,359901.0
2016-09-12 09:30:00,101.55,102.15,101.46,102.15,229223.0,93.8367,94.3912,93.7536,94.3912,229223.0
2016-09-12 09:40:00,102.14,102.15,101.91,101.96,110646.0,94.3819,94.3912,94.1694,94.2156,110646.0
2016-09-12 09:50:00,101.97,102.29,101.92,102.22,61755.0,94.2248,94.5205,94.1786,94.4558,61755.0
2016-09-12 10:00:00,102.22,102.38,102.2,102.27,85251.0,94.4558,94.6037,94.4374,94.502,85251.0
2016-09-12 10:10:00,102.24,102.39,102.18,102.39,62585.0,94.4743,94.6129,94.4189,94.6129,62585.0
2016-09-12 10:20:00,102.37,102.51,102.34,102.49,58040.0,94.5944,94.7238,94.5667,94.7053,58040.0
2016-09-12 10:30:00,102.5,102.54,102.39,102.41,56791.0,94.7146,94.7515,94.6129,94.6314,56791.0
2016-09-12 10:40:00,102.41,102.46,102.28,102.3,41445.0,94.6314,94.6776,94.5113,94.5298,41445.0
2016-09-12 10:50:00,102.31,102.45,102.24,102.42,58463.0,94.539,94.6684,94.4743,94.6406,58463.0
2016-09-12 11:00:00,102.45,102.6,102.44,102.54,45402.0,94.6684,94.807,94.6591,94.7515,45402.0
2016-09-12 11:10:00,102.55,102.55,102.41,102.5,36397.0,94.7608,94.7608,94.6314,94.7146,36397.0
2016-09-12 11:20:00,102.49,102.56,102.47,102.54,83347.0,94.7053,94.77,94.6869,94.7515,83347.0
2016-09-12 11:30:00,102.54,102.7,102.42,102.66,41789.0,94.7515,94.8994,94.6406,94.8624,41789.0
2016-09-12 11:40:00,102.66,102.7,102.63,102.64,40514.0,94.8624,94.8994,94.8347,94.8439,40514.0
2016-09-12 11:50:00,102.64,102.76,102.64,102.67,33638.0,94.8439,94.9548,94.8439,94.8717,33638.0
2016-09-12 12:00:00,102.67,102.67,102.59,102.65,33438.0,94.8717,94.8717,94.7977,94.8532,33438.0
2016-09-12 12:10:00,102.65,102.67,102.57,102.58,26539.0,94.8532,94.8717,94.7793,94.7885,26539.0
2016-09-12 12:20:00,102.57,102.64,102.55,102.64,31228.0,94.7793,94.8439,94.7608,94.8439,31228.0
2016-09-12 12:30:00,102.65,102.71,102.64,102.67,156340.0,94.8532,94.9086,94.8439,94.8717,156340.0
2016-09-12 12:40:00,102.67,102.74,102.61,102.73,36802.0,94.8717,94.9363,94.8162,94.9271,36802.0
2016-09-12 12:50:00,102.73,102.89,102.72,102.86,61968.0,94.9271,95.0749,94.9179,95.0472,61968.0
2016-09-12 13:00:00,102.87,102.89,102.84,102.85,22550.0,95.0565,95.0749,95.0287,95.038,22550.0
2016-09-12 13:10:00,102.85,103.14,102.85,102.92,209808.0,95.038,95.306,95.038,95.1027,209808.0
2016-09-12 13:20:00,102.91,102.98,102.65,102.65,234247.0,95.0934,95.1581,94.8532,94.8532,234247.0
2016-09-12 13:30:00,102.7,102.82,102.6,102.81,109056.0,94.8994,95.0103,94.807,95.001,109056.0
2016-09-12 13:40:00,102.82,103.0,102.67,103.0,45411.0,95.0103,95.1766,94.8717,95.1766,45411.0
2016-09-12 13:50:00,103.03,103.15,102.98,103.11,68476.0,95.2043,95.3152,95.1581,95.2782,68476.0
2016-09-12 14:00:00,103.11,103.32,103.09,103.29,141719.0,95.2782,95.4723,95.2598,95.4446,141719.0
2016-09-12 14:10:00,103.3,103.38,103.23,103.36,70250.0,95.4538,95.5277,95.3891,95.5092,70250.0
2016-09-12 14:20:00,103.36,103.44,103.3,103.32,50602.0,95.5092,95.5832,95.4538,95.4723,50602.0
2016-09-12 14:30:00,103.32,103.53,103.31,103.51,63311.0,95.4723,95.6663,95.463,95.6479,63311.0
2016-09-12 14:40:00,103.51,103.56,103.43,103.45,37596.0,95.6479,95.6941,95.5739,95.5924,37596.0
2016-09-12 14:50:00,103.44,103.48,103.38,103.42,43285.0,95.5832,95.6201,95.5277,95.5647,43285.0
2016-09-12 15:00:00,103.45,103.52,103.43,103.49,38737.0,95.5924,95.6571,95.5739,95.6294,38737.0
2016-09-12 15:10:00,103.52,103.54,103.38,103.39,33450.0,95.6571,95.6756,95.5277,95.537,33450.0
2016-09-12 15:20:00,103.38,103.52,103.36,103.47,34482.0,95.5277,95.6571,95.5092,95.6109,34482.0
2016-09-12 15:30:00,103.47,103.5,103.4,103.49,44716.0,95.6109,95.6386,95.5462,95.6294,44716.0
2016-09-12 15:40:00,103.51,103.65,103.46,103.47,70782.0,95.6479,95.7772,95.6017,95.6109,70782.0
2016-09-12 15:50:00,103.48,103.53,103.39,103.46,132262.0,95.6201,95.6663,95.537,95.6017,132262.0
2016-09-13 09:30:00,102.87,103.09,102.71,103.06,75879.0,95.0565,95.2598,94.9086,95.232,75879.0
2016-09-13 09:40:00,103.07,103.09,102.8,102.81,51732.0,95.2413,95.2598,94.9918,95.001,51732.0
2016-09-13 09:50:00,102.79,102.85,102.59,102.6,93704.0,94.9825,95.038,94.7977,94.807,93704.0
2016-09-13 10:00:00,102.6,102.69,102.44,102.6,80322.0,94.807,94.8901,94.6591,94.807,80322.0
2016-09-13 10:10:00,102.58,102.67,102.48,102.54,56113.0,94.7885,94.8717,94.6961,94.7515,56113.0
2016-09-13 10:20:00,102.52,102.6,102.43,102.48,70005.0,94.7331,94.807,94.6499,94.6961,70005.0
2016-09-13 10:30:00,102.5,102.63,102.4,102.54,95435.0,94.7146,94.8347,94.6222,94.7515,95435.0
2016-09-13 10:40:00,102.55,102.69,102.46,102.49,48212.0,94.7608,94.8901,94.6776,94.7053,48212.0
2016-09-13 10:50:00,102.47,102.47,102.32,102.36,31918.0,94.6869,94.6869,94.5482,94.5852,31918.0
2016-09-13 11:00:00,102.35,102.38,102.28,102.31,57986.0,94.576,94.6037,94.5113,94.539,57986.0
2016-09-13 11:10:00,102.3,102.3,102.14,102.24,53030.0,94.5298,94.5298,94.3819,94.4743,53030.0
2016-09-13 11:20:00,102.22,102.31,102.17,102.17,49124.0,94.4558,94.539,94.4096,94.4096,49124.0
2016-09-13 11:30:00,102.19,102.21,102.08,102.15,43139.0,94.4281,94.4466,94.3265,94.3912,43139.0
2016-09-13 11:40:00,102.16,102.26,102.11,102.15,53046.0,94.4004,94.4928,94.3542,94.3912,53046.0
2016-09-13 11:50:00,102.18,102.23,102.12,102.2,53711.0,94.4189,94.4651,94.3634,94.4374,53711.0
2016-09-13 12:00:00,102.24,102.29,102.14,102.26,44809.0,94.4743,94.5205,94.3819,94.4928,44809.0
2016-09-13 12:10:00,102.27,102.44,102.27,102.37,48715.0,94.502,94.6591,94.502,94.5944,48715.0
2016-09-13 12:20:00,102.37,102.4,102.15,102.16,40129.0,94.5944,94.6222,94.3912,94.4004,40129.0
2016-09-13 12:30:00,102.14,102.23,102.1,102.23,41849.0,94.3819,94.4651,94.345,94.4651,41849.0
2016-09-13 12:40:00,102.22,102.22,102.1,102.11,61444.0,94.4558,94.4558,94.345,94.3542,61444.0
2016-09-13 12:50:00,102.13,102.13,101.93,102.01,62793.0,94.3727,94.3727,94.1879,94.2618,62793.0
2016-09-13 13:00:00,102.01,102.03,101.86,102.0,95123.0,94.2618,94.2803,94.1232,94.2525,95123.0
2016-09-13 13:10:00,101.99,102.38,101.95,102.38,123943.0,94.2433,94.6037,94.2063,94.6037,123943.0
2016-09-13 13:20:00,102.39,102.5,102.27,102.48,73149.0,94.6129,94.7146,94.502,94.6961,73149.0
2016-09-13 13:30:00,102.49,102.63,102.31,102.42,96293.0,94.7053,94.8347,94.539,94.6406,96293.0
2016-09-13 13:40:00,102.43,102.49,102.3,102.36,137894.0,94.6499,94.7053,94.5298,94.5852,137894.0
2016-09-13 13:50:00,102.37,102.38,102.15,102.26,48145.0,94.5944,94.6037,94.3912,94.4928,48145.0
2016-09-13 14:00:00,102.2,102.29,102.13,102.25,48928.0,94.4374,94.5205,94.3727,94.4836,48928.0
2016-09-13 14:10:00,102.25,102.26,102.07,102.12,74088.0,94.4836,94.4928,94.3172,94.3634,74088.0
2016-09-13 14:20:00,102.12,102.18,102.05,102.05,116759.0,94.3634,94.4189,94.2988,94.2988,116759.0
2016-09-13 14:30:00,102.05,102.17,101.97,102.17,120573.0,94.2988,94.4096,94.2248,94.4096,120573.0
2016-09-13 14:40:00,102.17,102.31,102.14,102.27,98640.0,94.4096,94.539,94.3819,94.502,98640.0
2016-09-13 14:50:00,102.28,102.34,102.1,102.1,96284.0,94.5113,94.5667,94.345,94.345,96284.0
2016-09-13 15:00:00,102.1,102.13,102.01,102.09,130854.0,94.345,94.3727,94.2618,94.3357,130854.0
2016-09-13 15:10:00,102.1,102.28,101.95,102.22,83351.0,94.345,94.5113,94.2063,94.4558,83351.0
2016-09-13 15:20:00,102.23,102.4,102.22,102.35,159774.0,94.4651,94.6222,94.4558,94.576,159774.0
2016-09-13 15:30:00,102.36,102.48,102.32,102.43,154093.0,94.5852,94.6961,94.5482,94.6499,154093.0
2016-09-13 15:40:00,102.43,102.43,102.09,102.28,169672.0,94.6499,94.6499,94.3357,94.5113,169672.0
2016-09-13 15:50:00,102.27,102.52,102.21,102.23,300492.0,94.502,94.7331,94.4466,94.4651,300492.0
2016-09-14 09:30:00,102.28,102.64,102.28,102.62,67729.0,94.5113,94.8439,94.5113,94.8255,67729.0
2016-09-14 09:40:00,102.6,102.62,102.42,102.42,45880.0,94.807,94.8255,94.6406,94.6406,45880.0
2016-09-14 09:50:00,102.41,102.6,102.3,102.55,50829.0,94.6314,94.807,94.5298,94.7608,50829.0
2016-09-14 10:00:00,102.55,102.7,102.51,102.68,56923.0,94.7608,94.8994,94.7238,94.8809,56923.0
2016-09-14 10:10:00,102.69,102.78,102.66,102.72,31298.0,94.8901,94.9733,94.8624,94.9179,31298.0
2016-09-14 10:20:00,102.71,102.92,102.69,102.88,46532.0,94.9086,95.1027,94.8901,95.0657,46532.0
2016-09-14 10:30:00,102.88,103.0,102.85,102.88,57347.0,95.0657,95.1766,95.038,95.0657,57347.0
2016-09-14 10:40:00,102.86,102.86,102.69,102.72,30311.0,95.0472,95.0472,94.8901,94.9179,30311.0
2016-09-14 10:50:00,102.71,102.76,102.57,102.65,60694.0,94.9086,94.9548,94.7793,94.8532,60694.0
2016-09-14 11:00:00,102.66,102.79,102.64,102.64,37086.0,94.8624,94.9825,94.8439,94.8439,37086.0
2016-09-14 11:10:00,102.64,102.75,102.53,102.73,28926.0,94.8439,94.9456,94.7423,94.9271,28926.0
2016-09-14 11:20:00,102.73,102.87,102.73,102.79,52858.0,94.9271,95.0565,94.9271,94.9825,52858.0
2016-09-14 11:30:00,102.76,102.76,102.62,102.74,46938.0,94.9548,94.9548,94.8255,94.9363,46938.0
2016-09-14 11:40:00,102.74,102.78,102.67,102.7,14520.0,94.9363,94.9733,94.8717,94.8994,14520.0
2016-09-14 11:50:00,102.71,102.82,102.7,102.76,21409.0,94.9086,95.0103,94.8994,94.9548,21409.0
2016-09-14 12:00:00,102.79,102.82,102.69,102.76,27174.0,94.9825,95.0103,94.8901,94.9548,27174.0
2016-09-14 12:10:00,102.76,102.86,102.72,102.86,22548.0,94.9548,95.0472,94.9179,95.0472,22548.0
2016-09-14 12:20:00,102.87,102.88,102.8,102.8,10888.0,95.0565,95.0657,94.9918,94.9918,10888.0
2016-09-14 12:30:00,102.82,102.83,102.73,102.73,23820.0,95.0103,95.0195,94.9271,94.9271,23820.0
2016-09-14 12:40:00,102.68,102.73,102.64,102.68,248105.0,94.8809,94.9271,94.8439,94.8809,248105.0
2016-09-14 12:50:00,102.68,102.72,102.63,102.69,22925.0,94.8809,94.9179,94.8347,94.8901,22925.0
2016-09-14 13:00:00,102.68,102.72,102.66,102.72,7862.0,94.8809,94.9179,94.8624,94.9179,7862.0
2016-09-14 13:10:00,102.72,102.72,102.63,102.69,18196.0,94.9179,94.9179,94.8347,94.8901,18196.0
2016-09-14 13:20:00,102.65,102.74,102.62,102.7,19410.0,94.8532,94.9363,94.8255,94.8994,19410.0
2016-09-14 13:30:00,102.7,102.77,102.62,102.66,48456.0,94.8994,94.9641,94.8255,94.8624,48456.0
2016-09-14 13:40:00,102.64,102.67,102.47,102.47,70451.0,94.8439,94.8717,94.6869,94.6869,70451.0
2016-09-14 13:50:00,102.46,102.54,102.44,102.5,47963.0,94.6776,94.7515,94.6591,94.7146,47963.0
2016-09-14 14:00:00,102.49,102.56,102.31,102.32,37862.0,94.7053,94.77,94.539,94.5482,37862.0
2016-09-14 14:10:00,102.32,102.43,102.21,102.42,106741.0,94.5482,94.6499,94.4466,94.6406,106741.0
2016-09-14 14:20:00,102.41,102.49,102.34,102.44,84751.0,94.6314,94.7053,94.5667,94.6591,84751.0
2016-09-14 14:30:00,102.43,102.45,102.36,102.38,118216.0,94.6499,94.6684,94.5852,94.6037,118216.0
2016-09-14 14:40:00,102.4,102.54,102.37,102.44,36735.0,94.6222,94.7515,94.5944,94.6591,36735.0
2016-09-14 14:50:00,102.42,102.56,102.41,102.53,186910.0,94.6406,94.77,94.6314,94.7423,186910.0
2016-09-14 15:00:00,102.53,102.56,102.37,102.41,69798.0,94.7423,94.77,94.5944,94.6314,69798.0
2016-09-14 15:10:00,102.39,102.41,102.27,102.29,112727.0,94.6129,94.6314,94.502,94.5205,112727.0
2016-09-14 15:20:00,102.29,102.34,102.13,102.14,65814.0,94.5205,94.5667,94.3727,94.3819,65814.0
2016-09-14 15:30:00,102.16,102.33,102.16,102.26,45172.0,94.4004,94.5575,94.4004,94.4928,45172.0
2016-09-14 15:40:00,102.29,102.47,102.27,102.47,39095.0,94.5205,94.6869,94.502,94.6869,39095.0
2016-09-14 15:50:00,102.46,102.46,102.32,102.43,51219.0,94.6776,94.6776,94.5482,94.6499,51219.0
2016-09-15 09:30:00,102.38,102.63,102.31,102.38,100834.0,94.6037,94.8347,94.539,94.6037,100834.0
2016-09-15 09:40:00,102.37,102.53,102.27,102.48,65411.0,94.5944,94.7423,94.502,94.6961,65411.0
2016-09-15 09:50:00,102.42,102.64,102.4,102.53,56717.0,94.6406,94.8439,94.6222,94.7423,56717.0
2016-09-15 10:00:00,102.53,102.71,102.43,102.66,84952.0,94.7423,94.9086,94.6499,94.8624,84952.0
2016-09-15 10:10:00,102.65,102.9,102.65,102.88,45410.0,94.8532,95.0842,94.8532,95.0657,45410.0
2016-09-15 10:20:00,102.91,102.91,102.8,102.85,56578.0,95.0934,95.0934,94.9918,95.038,56578.0
2016-09-15 10:30:00,102.86,102.95,102.81,102.95,40975.0,95.0472,95.1304,95.001,95.1304,40975.0
2016-09-15 10:40:00,102.95,102.95,102.78,102.95,49693.0,95.1304,95.1304,94.9733,95.1304,49693.0
2016-09-15 10:50:00,102.96,103.1,102.96,103.1,42047.0,95.1396,95.269,95.1396,95.269,42047.0
2016-09-15 11:00:00,103.12,103.2,103.09,103.16,48189.0,95.2875,95.3614,95.2598,95.3244,48189.0
2016-09-15 11:10:00,103.16,103.18,103.1,103.16,24714.0,95.3244,95.3429,95.269,95.3244,24714.0
2016-09-15 11:20:00,103.14,103.29,103.11,103.27,80510.0,95.306,95.4446,95.2782,95.4261,80510.0
2016-09-15 11:30:00,103.28,103.37,103.28,103.3,34209.0,95.4353,95.5185,95.4353,95.4538,34209.0
2016-09-15 11:40:00,103.31,103.33,103.2,103.22,71726.0,95.463,95.4815,95.3614,95.3799,71726.0
2016-09-15 11:50:00,103.21,103.31,103.2,103.2,43343.0,95.3706,95.463,95.3614,95.3614,43343.0
2016-09-15 12:00:00,103.21,103.3,103.2,103.28,33515.0,95.3706,95.4538,95.3614,95.4353,33515.0
2016-09-15 12:10:00,103.28,103.29,103.2,103.27,34454.0,95.4353,95.4446,95.3614,95.4261,34454.0
2016-09-15 12:20:00,103.28,103.34,103.21,103.22,53141.0,95.4353,95.4908,95.3706,95.3799,53141.0
2016-09-15 12:30:00,103.23,103.27,103.12,103.14,44294.0,95.3891,95.4261,95.2875,95.306,44294.0
2016-09-15 12:40:00,103.15,103.17,103.06,103.1,52876.0,95.3152,95.3337,95.232,95.269,52876.0
2016-09-15 12:50:00,103.09,103.15,103.08,103.12,33386.0,95.2598,95.3152,95.2505,95.2875,33386.0
2016-09-15 13:00:00,103.13,103.28,103.13,103.21,44821.0,95.2967,95.4353,95.2967,95.3706,44821.0
2016-09-15 13:10:00,103.21,103.24,103.11,103.24,54536.0,95.3706,95.3984,95.2782,95.3984,54536.0
2016-09-15 13:20:00,103.24,103.3,103.17,103.23,33878.0,95.3984,95.4538,95.3337,95.3891,33878.0
2016-09-15 13:30:00,103.24,103.37,103.23,103.34,40947.0,95.3984,95.5185,95.3891,95.4908,40947.0
2016-09-15 13:40:00,103.33,103.54,103.33,103.52,62956.0,95.4815,95.6756,95.4815,95.6571,62956.0
2016-09-15 13:50:00,103.53,103.55,103.44,103.54,29769.0,95.6663,95.6848,95.5832,95.6756,29769.0
2016-09-15 14:00:00,103.56,103.56,103.51,103.54,14333.0,95.6941,95.6941,95.6479,95.6756,14333.0
2016-09-15 14:10:00,103.53,103.67,103.52,103.67,23192.0,95.6663,95.7957,95.6571,95.7957,23192.0
2016-09-15 14:20:00,103.67,103.69,103.62,103.63,55116.0,95.7957,95.8142,95.7495,95.7587,55116.0
2016-09-15 14:30:00,103.64,103.66,103.6,103.63,93325.0,95.768,95.7865,95.731,95.7587,93325.0
2016-09-15 14:40:00,103.63,103.64,103.57,103.59,109456.0,95.7587,95.768,95.7033,95.7218,109456.0
2016-09-15 14:50:00,103.58,103.66,103.57,103.63,54746.0,95.7125,95.7865,95.7033,95.7587,54746.0
2016-09-15 15:00:00,103.63,103.7,103.63,103.63,21797.0,95.7587,95.8234,95.7587,95.7587,21797.0
2016-09-15 15:10:00,103.64,103.64,103.49,103.51,28780.0,95.768,95.768,95.6294,95.6479,28780.0
2016-09-15 15:20:00,103.51,103.57,103.48,103.54,70138.0,95.6479,95.7033,95.6201,95.6756,70138.0
2016-09-15 15:30:00,103.54,103.63,103.51,103.63,62681.0,95.6756,95.7587,95.6479,95.7587,62681.0
2016-09-15 15:40:00,103.63,103.67,103.59,103.61,76826.0,95.7587,95.7957,95.7218,95.7403,76826.0
2016-09-15 15:50:00,103.6,103.6,103.52,103.56,61818.0,95.731,95.731,95.6571,95.6941,61818.0
2016-09-16 09:30:00,103.48,103.5,103.02,103.11,61218.0,95.6201,95.6386,95.1951,95.2782,61218.0
2016-09-16 09:40:00,103.14,103.21,103.07,103.16,29400.0,95.306,95.3706,95.2413,95.3244,29400.0
2016-09-16 09:50:00,103.14,103.16,103.05,103.13,19209.0,95.306,95.3244,95.2228,95.2967,19209.0
2016-09-16 10:00:00,103.13,103.14,102.88,102.97,39344.0,95.2967,95.306,95.0657,95.1489,39344.0
2016-09-16 10:10:00,103.0,103.12,102.95,103.05,22327.0,95.1766,95.2875,95.1304,95.2228,22327.0
2016-09-16 10:20:00,103.06,103.08,102.93,103.02,20702.0,95.232,95.2505,95.1119,95.1951,20702.0
2016-09-16 10:30:00,103.02,103.2,103.01,103.2,36589.0,95.1951,95.3614,95.1858,95.3614,36589.0
2016-09-16 10:40:00,103.19,103.33,103.16,103.27,25379.0,95.3522,95.4815,95.3244,95.4261,25379.0
2016-09-16 10:50:00,103.26,103.27,103.11,103.11,9365.0,95.4168,95.4261,95.2782,95.2782,9365.0
2016-09-16 11:00:00,103.11,103.13,102.98,102.98,10609.0,95.2782,95.2967,95.1581,95.1581,10609.0
2016-09-16 11:10:00,102.98,103.11,102.98,103.01,40267.0,95.1581,95.2782,95.1581,95.1858,40267.0
2016-09-16 11:20:00,103.04,103.11,103.01,103.02,19539.0,95.2136,95.2782,95.1858,95.1951,19539.0
2016-09-16 11:30:00,103.07,103.17,103.02,103.14,26515.0,95.2413,95.3337,95.1951,95.306,26515.0
2016-09-16 11:40:00,103.17,103.22,103.14,103.2,14448.0,95.3337,95.3799,95.306,95.3614,14448.0
2016-09-16 11:50:00,103.16,103.17,103.1,103.15,6755.0,95.3244,95.3337,95.269,95.3152,6755.0
2016-09-16 12:00:00,103.14,103.25,103.13,103.25,6977.0,95.306,95.4076,95.2967,95.4076,6977.0
2016-09-16 12:10:00,103.24,103.26,103.19,103.23,5338.0,95.3984,95.4168,95.3522,95.3891,5338.0
2016-09-16 12:20:00,103.25,103.3,103.23,103.26,20980.0,95.4076,95.4538,95.3891,95.4168,20980.0
2016-09-16 12:30:00,103.27,103.28,103.2,103.22,13827.0,95.4261,95.4353,95.3614,95.3799,13827.0
2016-09-16 12:40:00,103.22,103.24,103.13,103.2,28763.0,95.3799,95.3984,95.2967,95.3614,28763.0
2016-09-16 12:50:00,103.18,103.22,103.14,103.14,18538.0,95.3429,95.3799,95.306,95.306,18538.0
2016-09-16 13:00:00,103.15,103.2,103.11,103.13,9573.0,95.3152,95.3614,95.2782,95.2967,9573.0
2016-09-16 13:10:00,103.17,103.17,103.06,103.1,24278.0,95.3337,95.3337,95.232,95.269,24278.0
2016-09-16 13:20:00,103.1,103.13,103.07,103.09,12495.0,95.269,95.2967,95.2413,95.2598,12495.0
2016-09-16 13:30:00,103.09,103.12,103.01,103.05,34773.0,95.2598,95.2875,95.1858,95.2228,34773.0
2016-09-16 13:40:00,103.03,103.06,102.92,102.96,18888.0,95.2043,95.232,95.1027,95.1396,18888.0
2016-09-16 13:50:00,102.98,103.04,102.96,103.02,20861.0,95.1581,95.2136,95.1396,95.1951,20861.0
2016-09-16 14:00:00,103.01,103.11,102.95,103.11,12318.0,95.1858,95.2782,95.1304,95.2782,12318.0
2016-09-16 14:10:00,103.11,103.17,103.08,103.09,35209.0,95.2782,95.3337,95.2505,95.2598,35209.0
2016-09-16 14:20:00,103.1,103.13,103.08,103.12,17307.0,95.269,95.2967,95.2505,95.2875,17307.0
2016-09-16 14:30:00,103.14,103.21,103.14,103.16,15275.0,95.306,95.3706,95.306,95.3244,15275.0
2016-09-16 14:40:00,103.16,103.24,103.14,103.22,12589.0,95.3244,95.3984,95.306,95.3799,12589.0
2016-09-16 14:50:00,103.2,103.22,103.1,103.11,33495.0,95.3614,95.3799,95.269,95.2782,33495.0
2016-09-16 15:00:00,103.09,103.21,103.09,103.18,23691.0,95.2598,95.3706,95.2598,95.3429,23691.0
2016-09-16 15:10:00,103.15,103.21,103.12,103.19,18826.0,95.3152,95.3706,95.2875,95.3522,18826.0
2016-09-16 15:20:00,103.18,103.24,103.18,103.21,19935.0,95.3429,95.3984,95.3429,95.3706,19935.0
2016-09-16 15:30:00,103.23,103.38,103.23,103.35,19492.0,95.3891,95.5277,95.3891,95.5,19492.0
2016-09-16 15:40:00,103.34,103.39,103.3,103.38,13825.0,95.4908,95.537,95.4538,95.5277,13825.0
2016-09-16 15:50:00,103.36,103.37,103.25,103.27,171109.0,95.5092,95.5185,95.4076,95.4261,171109.0
2016-09-19 09:30:00,103.54,103.74,103.54,103.71,36384.0,95.6756,95.8604,95.6756,95.8327,36384.0
2016-09-19 09:40:00,103.68,103.76,103.61,103.72,26943.0,95.8049,95.8789,95.7403,95.8419,26943.0
2016-09-19 09:50:00,103.72,103.9,103.72,103.9,13549.0,95.8419,96.0082,95.8419,96.0082,13549.0
2016-09-19 10:00:00,103.92,103.94,103.85,103.87,5390.0,96.0267,96.0452,95.962,95.9805,5390.0
2016-09-19 10:10:00,103.83,103.85,103.78,103.82,8585.0,95.9436,95.962,95.8973,95.9343,8585.0
2016-09-19 10:20:00,103.84,103.85,103.7,103.75,9749.0,95.9528,95.962,95.8234,95.8696,9749.0
2016-09-19 10:30:00,103.74,103.76,103.61,103.66,14331.0,95.8604,95.8789,95.7403,95.7865,14331.0
2016-09-19 10:40:00,103.66,103.66,103.59,103.63,5335.0,95.7865,95.7865,95.7218,95.7587,5335.0
2016-09-19 10:50:00,103.61,103.63,103.53,103.59,44174.0,95.7403,95.7587,95.6663,95.7218,44174.0
2016-09-19 11:00:00,103.59,103.65,103.55,103.65,15163.0,95.7218,95.7772,95.6848,95.7772,15163.0
2016-09-19 11:10:00,103.65,103.65,103.6,103.65,15722.0,95.7772,95.7772,95.731,95.7772,15722.0
2016-09-19 11:20:00,103.64,103.67,103.57,103.58,10567.0,95.768,95.7957,95.7033,95.7125,10567.0
2016-09-19 11:30:00,103.62,103.69,103.58,103.67,4406.0,95.7495,95.8142,95.7125,95.7957,4406.0
2016-09-19 11:40:00,103.68,103.72,103.65,103.68,5886.0,95.8049,95.8419,95.7772,95.8049,5886.0
2016-09-19 11:50:00,103.68,103.72,103.65,103.69,15117.0,95.8049,95.8419,95.7772,95.8142,15117.0
2016-09-19 12:00:00,103.69,103.71,103.64,103.65,5332.0,95.8142,95.8327,95.768,95.7772,5332.0
2016-09-19 12:10:00,103.65,103.65,103.32,103.36,25804.0,95.7772,95.7772,95.4723,95.5092,25804.0
2016-09-19 12:20:00,103.33,103.4,103.3,103.39,21461.0,95.4815,95.5462,95.4538,95.537,21461.0
2016-09-19 12:30:00,103.38,103.42,103.36,103.38,27588.0,95.5277,95.5647,95.5092,95.5277,27588.0
2016-09-19 12:40:00,103.38,103.43,103.37,103.37,7548.0,95.5277,95.5739,95.5185,95.5185,7548.0
2016-09-19 12:50:00,103.39,103.39,103.27,103.3,15351.0,95.537,95.537,95.4261,95.4538,15351.0
2016-09-19 13:00:00,103.27,103.35,103.23,103.32,22777.0,95.4261,95.5,95.3891,95.4723,22777.0
2016-09-19 13:10:00,103.33,103.36,103.31,103.31,10537.0,95.4815,95.5092,95.463,95.463,10537.0
2016-09-19 13:20:00,103.3,103.3,103.25,103.26,12792.0,95.4538,95.4538,95.4076,95.4168,12792.0
2016-09-19 13:30:00,103.22,103.23,102.98,103.01,25785.0,95.3799,95.3891,95.1581,95.1858,25785.0
2016-09-19 13:40:00,103.02,103.11,103.0,103.11,18975.0,95.1951,95.2782,95.1766,95.2782,18975.0
2016-09-19 13:50:00,103.1,103.2,103.07,103.2,20898.0,95.269,95.3614,95.2413,95.3614,20898.0
2016-09-19 14:00:00,103.23,103.3,103.22,103.29,22813.0,95.3891,95.4538,95.3799,95.4446,22813.0
2016-09-19 14:10:00,103.3,103.39,103.28,103.35,50673.0,95.4538,95.537,95.4353,95.5,50673.0
2016-09-19 14:20:00,103.34,103.36,103.31,103.35,21448.0,95.4908,95.5092,95.463,95.5,21448.0
2016-09-19 14:30:00,103.36,103.42,103.36,103.38,18309.0,95.5092,95.5647,95.5092,95.5277,18309.0
2016-09-19 14:40:00,103.37,103.49,103.36,103.45,20149.0,95.5185,95.6294,95.5092,95.5924,20149.0
2016-09-19 14:50:00,103.46,103.53,103.45,103.51,15359.0,95.6017,95.6663,95.5924,95.6479,15359.0
2016-09-19 15:00:00,103.51,103.53,103.41,103.41,12036.0,95.6479,95.6663,95.5555,95.5555,12036.0
2016-09-19 15:10:00,103.4,103.42,103.25,103.3,27040.0,95.5462,95.5647,95.4076,95.4538,27040.0
2016-09-19 15:20:00,103.32,103.42,103.28,103.28,17676.0,95.4723,95.5647,95.4353,95.4353,17676.0
2016-09-19 15:30:00,103.29,103.32,103.14,103.22,43196.0,95.4446,95.4723,95.306,95.3799,43196.0
2016-09-19 15:40:00,103.23,103.32,103.21,103.29,34219.0,95.3891,95.4723,95.3706,95.4446,34219.0
2016-09-19 15:50:00,103.26,103.3,103.16,103.18,70463.0,95.4168,95.4538,95.3244,95.3429,70463.0
2016-09-20 09:30:00,103.56,103.71,103.53,103.56,72780.0,95.6941,95.8327,95.6663,95.6941,72780.0
2016-09-20 09:40:00,103.56,103.63,103.51,103.61,46492.0,95.6941,95.7587,95.6479,95.7403,46492.0
2016-09-20 09:50:00,103.61,103.74,103.61,103.71,57586.0,95.7403,95.8604,95.7403,95.8327,57586.0
2016-09-20 10:00:00,103.72,103.79,103.68,103.68,52589.0,95.8419,95.9066,95.8049,95.8049,52589.0
2016-09-20 10:10:00,103.69,103.69,103.56,103.63,19806.0,95.8142,95.8142,95.6941,95.7587,19806.0
2016-09-20 10:20:00,103.65,103.66,103.56,103.65,24473.0,95.7772,95.7865,95.6941,95.7772,24473.0
2016-09-20 10:30:00,103.64,103.67,103.42,103.42,27202.0,95.768,95.7957,95.5647,95.5647,27202.0
2016-09-20 10:40:00,103.43,103.56,103.42,103.56,18640.0,95.5739,95.6941,95.5647,95.6941,18640.0
2016-09-20 10:50:00,103.56,103.57,103.51,103.52,35504.0,95.6941,95.7033,95.6479,95.6571,35504.0
2016-09-20 11:00:00,103.52,103.63,103.52,103.61,20465.0,95.6571,95.7587,95.6571,95.7403,20465.0
2016-09-20 11:10:00,103.64,103.66,103.58,103.58,23676.0,95.768,95.7865,95.7125,95.7125,23676.0
2016-09-20 11:20:00,103.6,103.6,103.45,103.49,17224.0,95.731,95.731,95.5924,95.6294,17224.0
2016-09-20 11:30:00,103.49,103.53,103.44,103.46,34543.0,95.6294,95.6663,95.5832,95.6017,34543.0
2016-09-20 11:40:00,103.46,103.5,103.45,103.48,40712.0,95.6017,95.6386,95.5924,95.6201,40712.0
2016-09-20 11:50:00,103.5,103.54,103.42,103.42,18970.0,95.6386,95.6756,95.5647,95.5647,18970.0
2016-09-20 12:00:00,103.41,103.45,103.4,103.41,22285.0,95.5555,95.5924,95.5462,95.5555,22285.0
2016-09-20 12:10:00,103.42,103.46,103.37,103.41,11941.0,95.5647,95.6017,95.5185,95.5555,11941.0
2016-09-20 12:20:00,103.41,103.53,103.41,103.51,87330.0,95.5555,95.6663,95.5555,95.6479,87330.0
2016-09-20 12:30:00,103.51,103.51,103.4,103.45,19840.0,95.6479,95.6479,95.5462,95.5924,19840.0
2016-09-20 12:40:00,103.47,103.47,103.34,103.34,24135.0,95.6109,95.6109,95.4908,95.4908,24135.0
2016-09-20 12:50:00,103.34,103.4,103.27,103.29,23948.0,95.4908,95.5462,95.4261,95.4446,23948.0
2016-09-20 13:00:00,103.28,103.33,103.25,103.31,38441.0,95.4353,95.4815,95.4076,95.463,38441.0
2016-09-20 13:10:00,103.3,103.38,103.3,103.37,11291.0,95.4538,95.5277,95.4538,95.5185,11291.0
2016-09-20 13:20:00,103.38,103.38,103.31,103.34,24071.0,95.5277,95.5277,95.463,95.4908,24071.0
2016-09-20 13:30:00,103.35,103.42,103.32,103.42,21940.0,95.5,95.5647,95.4723,95.5647,21940.0
2016-09-20 13:40:00,103.42,103.44,103.38,103.41,21632.0,95.5647,95.5832,95.5277,95.5555,21632.0
2016-09-20 13:50:00,103.41,103.5,103.38,103.49,18540.0,95.5555,95.6386,95.5277,95.6294,18540.0
2016-09-20 14:00:00,103.48,103.54,103.47,103.5,19694.0,95.6201,95.6756,95.6109,95.6386,19694.0
2016-09-20 14:10:00,103.5,103.52,103.47,103.51,42228.0,95.6386,95.6571,95.6109,95.6479,42228.0
2016-09-20 14:20:00,103.5,103.52,103.44,103.48,33414.0,95.6386,95.6571,95.5832,95.6201,33414.0
2016-09-20 14:30:00,103.47,103.56,103.45,103.56,20139.0,95.6109,95.6941,95.5924,95.6941,20139.0
2016-09-20 14:40:00,103.56,103.56,103.48,103.53,24867.0,95.6941,95.6941,95.6201,95.6663,24867.0
2016-09-20 14:50:00,103.53,103.61,103.5,103.57,32282.0,95.6663,95.7403,95.6386,95.7033,32282.0
2016-09-20 15:00:00,103.57,103.57,103.51,103.53,17895.0,95.7033,95.7033,95.6479,95.6663,17895.0
2016-09-20 15:10:00,103.54,103.61,103.53,103.58,46122.0,95.6756,95.7403,95.6663,95.7125,46122.0
2016-09-20 15:20:00,103.59,103.6,103.54,103.57,34162.0,95.7218,95.731,95.6756,95.7033,34162.0
2016-09-20 15:30:00,103.58,103.58,103.51,103.55,40060.0,95.7125,95.7125,95.6479,95.6848,40060.0
2016-09-20 15:40:00,103.55,103.56,103.47,103.52,38074.0,95.6848,95.6941,95.6109,95.6571,38074.0
2016-09-20 15:50:00,103.52,103.53,103.32,103.33,110051.0,95.6571,95.6663,95.4723,95.4815,110051.0
2016-09-21 09:30:00,103.6,103.77,103.6,103.74,108366.0,95.731,95.8881,95.731,95.8604,108366.0
2016-09-21 09:40:00,103.74,103.78,103.65,103.7,107997.0,95.8604,95.8973,95.7772,95.8234,107997.0
2016-09-21 09:50:00,103.7,103.83,103.7,103.83,108933.0,95.8234,95.9436,95.8234,95.9436,108933.0
2016-09-21 10:00:00,103.83,103.86,103.77,103.78,115792.0,95.9436,95.9713,95.8881,95.8973,115792.0
2016-09-21 10:10:00,103.78,103.8,103.73,103.78,98279.0,95.8973,95.9158,95.8511,95.8973,98279.0
2016-09-21 10:20:00,103.78,103.8,103.72,103.75,96483.0,95.8973,95.9158,95.8419,95.8696,96483.0
2016-09-21 10:30:00,103.76,103.8,103.7,103.76,106258.0,95.8789,95.9158,95.8234,95.8789,106258.0
2016-09-21 10:40:00,103.75,103.8,103.66,103.69,112238.0,95.8696,95.9158,95.7865,95.8142,112238.0
2016-09-21 10:50:00,103.68,103.71,103.59,103.6,105659.0,95.8049,95.8327,95.7218,95.731,105659.0
2016-09-21 11:00:00,103.59,103.62,103.53,103.54,89321.0,95.7218,95.7495,95.6663,95.6756,89321.0
2016-09-21 11:10:00,103.53,103.53,103.46,103.5,87918.0,95.6663,95.6663,95.6017,95.6386,87918.0
2016-09-21 11:20:00,103.49,103.54,103.49,103.54,93893.0,95.6294,95.6756,95.6294,95.6756,93893.0
2016-09-21 11:30:00,103.53,103.53,103.42,103.5,46446.0,95.6663,95.6663,95.5647,95.6386,46446.0
2016-09-21 11:40:00,103.51,103.67,103.43,103.48,775440.0,95.6479,95.7957,95.5739,95.6201,775440.0
2016-09-21 11:50:00,103.49,103.5,103.42,103.47,23047.0,95.6294,95.6386,95.5647,95.6109,23047.0
2016-09-21 12:00:00,103.47,103.51,103.44,103.47,15398.0,95.6109,95.6479,95.5832,95.6109,15398.0
2016-09-21 12:10:00,103.46,103.47,103.21,103.22,26367.0,95.6017,95.6109,95.3706,95.3799,26367.0
2016-09-21 12:20:00,103.22,103.27,103.2,103.25,46231.0,95.3799,95.4261,95.3614,95.4076,46231.0
2016-09-21 12:30:00,103.25,103.26,103.17,103.17,25032.0,95.4076,95.4168,95.3337,95.3337,25032.0
2016-09-21 12:40:00,103.17,103.27,103.16,103.23,22806.0,95.3337,95.4261,95.3244,95.3891,22806.0
2016-09-21 12:50:00,103.26,103.4,103.26,103.39,14142.0,95.4168,95.5462,95.4168,95.537,14142.0
2016-09-21 13:00:00,103.4,103.46,103.38,103.41,23665.0,95.5462,95.6017,95.5277,95.5555,23665.0
2016-09-21 13:10:00,103.42,103.42,103.33,103.36,19337.0,95.5647,95.5647,95.4815,95.5092,19337.0
2016-09-21 13:20:00,103.36,103.38,103.3,103.33,26162.0,95.5092,95.5277,95.4538,95.4815,26162.0
2016-09-21 13:30:00,103.32,103.38,103.32,103.33,23546.0,95.4723,95.5277,95.4723,95.4815,23546.0
2016-09-21 13:40:00,103.34,103.43,103.3,103.4,8226.0,95.4908,95.5739,95.4538,95.5462,8226.0
2016-09-21 13:50:00,103.35,103.45,103.31,103.38,21451.0,95.5,95.5924,95.463,95.5277,21451.0
2016-09-21 14:00:00,103.37,103.79,103.27,103.7,85054.0,95.5185,95.9066,95.4261,95.8234,85054.0
2016-09-21 14:10:00,103.72,103.93,103.67,103.73,133267.0,95.8419,96.036,95.7957,95.8511,133267.0
2016-09-21 14:20:00,103.7,103.78,103.41,103.46,118135.0,95.8234,95.8973,95.5555,95.6017,118135.0
2016-09-21 14:30:00,103.46,103.76,103.46,103.71,65159.0,95.6017,95.8789,95.6017,95.8327,65159.0
2016-09-21 14:40:00,103.69,103.86,103.68,103.75,60575.0,95.8142,95.9713,95.8049,95.8696,60575.0
2016-09-21 14:50:00,103.76,103.99,103.72,103.96,61207.0,95.8789,96.0914,95.8419,96.0637,61207.0
2016-09-21 15:00:00,103.97,104.11,103.88,104.04,67768.0,96.0729,96.2023,95.9898,96.1376,67768.0
2016-09-21 15:10:00,104.04,104.23,104.04,104.15,47851.0,96.1376,96.3132,96.1376,96.2392,47851.0
2016-09-21 15:20:00,104.14,104.24,104.13,104.19,42605.0,96.23,96.3224,96.2208,96.2762,42605.0
2016-09-21 15:30:00,104.18,104.34,104.18,104.32,66229.0,96.267,96.4148,96.267,96.3963,66229.0
2016-09-21 15:40:00,104.33,104.46,104.32,104.44,27857.0,96.4056,96.5257,96.3963,96.5072,27857.0
2016-09-21 15:50:00,104.44,104.46,104.34,104.35,120989.0,96.5072,96.5257,96.4148,96.4241,120989.0
2016-09-22 09:30:00,104.9,105.12,104.85,105.06,41239.0,96.9323,97.1356,96.8861,97.0801,41239.0
2016-09-22 09:40:00,105.04,105.06,104.98,105.05,30529.0,97.0616,97.0801,97.0062,97.0709,30529.0
2016-09-22 09:50:00,105.06,105.07,105.0,105.01,13369.0,97.0801,97.0894,97.0247,97.0339,13369.0
2016-09-22 10:00:00,105.02,105.04,104.95,104.95,26621.0,97.0432,97.0616,96.9785,96.9785,26621.0
2016-09-22 10:10:00,104.94,105.01,104.93,105.01,15370.0,96.9692,97.0339,96.96,97.0339,15370.0
2016-09-22 10:20:00,105.0,105.12,104.98,105.12,15516.0,97.0247,97.1356,97.0062,97.1356,15516.0
2016-09-22 10:30:00,105.11,105.22,105.11,105.17,10824.0,97.1263,97.228,97.1263,97.1818,10824.0
2016-09-22 10:40:00,105.15,105.17,105.08,105.09,27146.0,97.1633,97.1818,97.0986,97.1078,27146.0
2016-09-22 10:50:00,105.11,105.12,105.03,105.04,39517.0,97.1263,97.1356,97.0524,97.0616,39517.0
2016-09-22 11:00:00,105.04,105.08,105.0,105.02,40510.0,97.0616,97.0986,97.0247,97.0432,40510.0
2016-09-22 11:10:00,105.02,105.03,104.96,105.03,76577.0,97.0432,97.0524,96.9877,97.0524,76577.0
2016-09-22 11:20:00,105.0,105.02,104.95,104.97,17915.0,97.0247,97.0432,96.9785,96.997,17915.0
2016-09-22 11:30:00,104.97,105.06,104.95,105.04,18557.0,96.997,97.0801,96.9785,97.0616,18557.0
2016-09-22 11:40:00,105.04,105.04,104.99,105.03,8756.0,97.0616,97.0616,97.0154,97.0524,8756.0
2016-09-22 11:50:00,105.03,105.03,104.97,105.01,12538.0,97.0524,97.0524,96.997,97.0339,12538.0
2016-09-22 12:00:00,105.03,105.09,105.02,105.05,7614.0,97.0524,97.1078,97.0432,97.0709,7614.0
2016-09-22 12:10:00,105.02,105.05,105.01,105.04,14274.0,97.0432,97.0709,97.0339,97.0616,14274.0
2016-09-22 12:20:00,105.05,105.12,105.02,105.11,13148.0,97.0709,97.1356,97.0432,97.1263,13148.0
2016-09-22 12:30:00,105.11,105.13,105.08,105.1,27922.0,97.1263,97.1448,97.0986,97.1171,27922.0
2016-09-22 12:40:00,105.11,105.14,105.08,105.13,42788.0,97.1263,97.154,97.0986,97.1448,42788.0
2016-09-22 12:50:00,105.12,105.15,105.11,105.14,36754.0,97.1356,97.1633,97.1263,97.154,36754.0
2016-09-22 13:00:00,105.15,105.25,105.14,105.24,13331.0,97.1633,97.2557,97.154,97.2465,13331.0
2016-09-22 13:10:00,105.24,105.26,105.22,105.23,28853.0,97.2465,97.2649,97.228,97.2372,28853.0
2016-09-22 13:20:00,105.23,105.25,105.2,105.2,14265.0,97.2372,97.2557,97.2095,97.2095,14265.0
2016-09-22 13:30:00,105.2,105.28,105.2,105.28,13897.0,97.2095,97.2834,97.2095,97.2834,13897.0
2016-09-22 13:40:00,105.26,105.26,105.18,105.21,15226.0,97.2649,97.2649,97.191,97.2187,15226.0
2016-09-22 13:50:00,105.2,105.21,105.16,105.19,8104.0,97.2095,97.2187,97.1725,97.2003,8104.0
2016-09-22 14:00:00,105.19,105.24,105.18,105.22,9066.0,97.2003,97.2465,97.191,97.228,9066.0
2016-09-22 14:10:00,105.21,105.21,104.95,104.99,43760.0,97.2187,97.2187,96.9785,97.0154,43760.0
2016-09-22 14:20:00,104.98,105.03,104.92,104.97,26057.0,97.0062,97.0524,96.9508,96.997,26057.0
2016-09-22 14:30:00,104.97,105.02,104.9,105.01,25843.0,96.997,97.0432,96.9323,97.0339,25843.0
2016-09-22 14:40:00,105.03,105.07,104.99,105.06,16379.0,97.0524,97.0894,97.0154,97.0801,16379.0
2016-09-22 14:50:00,105.05,105.18,105.01,105.18,79412.0,97.0709,97.191,97.0339,97.191,79412.0
2016-09-22 15:00:00,105.16,105.2,105.14,105.14,37378.0,97.1725,97.2095,97.154,97.154,37378.0
2016-09-22 15:10:00,105.12,105.17,105.12,105.14,41328.0,97.1356,97.1818,97.1356,97.154,41328.0
2016-09-22 15:20:00,105.14,105.19,105.12,105.16,22125.0,97.154,97.2003,97.1356,97.1725,22125.0
2016-09-22 15:30:00,105.17,105.26,105.17,105.24,42647.0,97.1818,97.2649,97.1818,97.2465,42647.0
2016-09-22 15:40:00,105.24,105.25,105.17,105.19,39012.0,97.2465,97.2557,97.1818,97.2003,39012.0
2016-09-22 15:50:00,105.2,105.23,105.14,105.15,116344.0,97.2095,97.2372,97.154,97.1633,116344.0
2016-09-23 09:30:00,104.88,105.03,104.88,104.96,35581.0,96.9138,97.0524,96.9138,96.9877,35581.0
2016-09-23 09:40:00,104.95,104.95,104.81,104.84,31435.0,96.9785,96.9785,96.8491,96.8768,31435.0
2016-09-23 09:50:00,104.8,104.84,104.77,104.78,16278.0,96.8399,96.8768,96.8122,96.8214,16278.0
2016-09-23 10:00:00,104.76,104.84,104.75,104.77,30533.0,96.8029,96.8768,96.7937,96.8122,30533.0
2016-09-23 10:10:00,104.76,104.82,104.72,104.76,11812.0,96.8029,96.8584,96.766,96.8029,11812.0
2016-09-23 10:20:00,104.76,104.85,104.75,104.78,9820.0,96.8029,96.8861,96.7937,96.8214,9820.0
2016-09-23 10:30:00,104.82,104.84,104.75,104.79,20733.0,96.8584,96.8768,96.7937,96.8306,20733.0
2016-09-23 10:40:00,104.77,104.9,104.77,104.86,19732.0,96.8122,96.9323,96.8122,96.8953,19732.0
2016-09-23 10:50:00,104.86,104.88,104.82,104.84,22963.0,96.8953,96.9138,96.8584,96.8768,22963.0
2016-09-23 11:00:00,104.84,104.93,104.83,104.88,24903.0,96.8768,96.96,96.8676,96.9138,24903.0
2016-09-23 11:10:00,104.87,104.89,104.83,104.87,4945.0,96.9046,96.923,96.8676,96.9046,4945.0
2016-09-23 11:20:00,104.88,104.9,104.82,104.88,19903.0,96.9138,96.9323,96.8584,96.9138,19903.0
2016-09-23 11:30:00,104.89,104.93,104.89,104.92,13262.0,96.923,96.96,96.923,96.9508,13262.0
2016-09-23 11:40:00,104.93,104.93,104.85,104.85,16401.0,96.96,96.96,96.8861,96.8861,16401.0
2016-09-23 11:50:00,104.85,104.89,104.81,104.84,18489.0,96.8861,96.923,96.8491,96.8768,18489.0
2016-09-23 12:00:00,104.84,104.89,104.82,104.86,10301.0,96.8768,96.923,96.8584,96.8953,10301.0
2016-09-23 12:10:00,104.88,104.91,104.87,104.89,9322.0,96.9138,96.9415,96.9046,96.923,9322.0
2016-09-23 12:20:00,104.9,104.93,104.89,104.91,6151.0,96.9323,96.96,96.923,96.9415,6151.0
2016-09-23 12:30:00,104.93,104.95,104.87,104.9,4806.0,96.96,96.9785,96.9046,96.9323,4806.0
2016-09-23 12:40:00,104.91,104.91,104.86,104.86,50636.0,96.9415,96.9415,96.8953,96.8953,50636.0
2016-09-23 12:50:00,104.86,104.91,104.86,104.9,11553.0,96.8953,96.9415,96.8953,96.9323,11553.0
2016-09-23 13:00:00,104.9,104.9,104.84,104.85,16177.0,96.9323,96.9323,96.8768,96.8861,16177.0
2016-09-23 13:10:00,104.86,104.87,104.8,104.8,25956.0,96.8953,96.9046,96.8399,96.8399,25956.0
2016-09-23 13:20:00,104.85,104.88,104.82,104.85,17479.0,96.8861,96.9138,96.8584,96.8861,17479.0
2016-09-23 13:30:00,104.86,104.86,104.8,104.8,11848.0,96.8953,96.8953,96.8399,96.8399,11848.0
2016-09-23 13:40:00,104.81,104.81,104.72,104.72,70582.0,96.8491,96.8491,96.766,96.766,70582.0
2016-09-23 13:50:00,104.71,104.71,104.57,104.6,28431.0,96.7567,96.7567,96.6273,96.6551,28431.0
2016-09-23 14:00:00,104.6,104.71,104.57,104.7,17385.0,96.6551,96.7567,96.6273,96.7475,17385.0
2016-09-23 14:10:00,104.68,104.76,104.66,104.76,10849.0,96.729,96.8029,96.7105,96.8029,10849.0
2016-09-23 14:20:00,104.75,104.76,104.69,104.73,16483.0,96.7937,96.8029,96.7382,96.7752,16483.0
2016-09-23 14:30:00,104.72,104.78,104.69,104.74,14828.0,96.766,96.8214,96.7382,96.7844,14828.0
2016-09-23 14:40:00,104.71,104.77,104.7,104.75,137418.0,96.7567,96.8122,96.7475,96.7937,137418.0
2016-09-23 14:50:00,104.74,104.8,104.72,104.79,36985.0,96.7844,96.8399,96.766,96.8306,36985.0
2016-09-23 15:00:00,104.77,104.84,104.74,104.78,17186.0,96.8122,96.8768,96.7844,96.8214,17186.0
2016-09-23 15:10:00,104.78,104.79,104.7,104.73,19017.0,96.8214,96.8306,96.7475,96.7752,19017.0
2016-09-23 15:20:00,104.72,104.81,104.68,104.8,11168.0,96.766,96.8491,96.729,96.8399,11168.0
2016-09-23 15:30:00,104.82,104.89,104.72,104.73,48974.0,96.8584,96.923,96.766,96.7752,48974.0
2016-09-23 15:40:00,104.73,104.73,104.65,104.68,22175.0,96.7752,96.7752,96.7013,96.729,22175.0
2016-09-23 15:50:00,104.67,104.76,104.61,104.61,36204.0,96.7197,96.8029,96.6643,96.6643,36204.0
2016-09-26 09:30:00,103.9,103.92,103.54,103.54,143631.0,96.3046,96.3231,95.9709,95.9709,143631.0
2016-09-26 09:40:00,103.55,103.67,103.55,103.64,12304.0,95.9802,96.0914,95.9802,96.0636,12304.0
2016-09-26 09:50:00,103.67,103.7,103.63,103.65,13260.0,96.0914,96.1192,96.0543,96.0728,13260.0
2016-09-26 10:00:00,103.68,103.76,103.58,103.72,53273.0,96.1007,96.1748,96.008,96.1377,53273.0
2016-09-26 10:10:00,103.73,103.89,103.71,103.83,12204.0,96.147,96.2953,96.1285,96.2397,12204.0
2016-09-26 10:20:00,103.83,103.83,103.74,103.76,9390.0,96.2397,96.2397,96.1563,96.1748,9390.0
2016-09-26 10:30:00,103.76,103.91,103.74,103.83,22514.0,96.1748,96.3138,96.1563,96.2397,22514.0
2016-09-26 10:40:00,103.81,103.82,103.73,103.75,16135.0,96.2212,96.2304,96.147,96.1655,16135.0
2016-09-26 10:50:00,103.77,103.79,103.68,103.7,21569.0,96.1841,96.2026,96.1007,96.1192,21569.0
2016-09-26 11:00:00,103.69,103.7,103.6,103.66,14580.0,96.1099,96.1192,96.0265,96.0821,14580.0
2016-09-26 11:10:00,103.64,103.66,103.54,103.59,28451.0,96.0636,96.0821,95.9709,96.0172,28451.0
2016-09-26 11:20:00,103.6,103.67,103.52,103.54,19946.0,96.0265,96.0914,95.9524,95.9709,19946.0
2016-09-26 11:30:00,103.56,103.58,103.45,103.58,32122.0,95.9894,96.008,95.8875,96.008,32122.0
2016-09-26 11:40:00,103.59,103.62,103.56,103.57,14923.0,96.0172,96.045,95.9894,95.9987,14923.0
2016-09-26 11:50:00,103.56,103.57,103.5,103.56,9102.0,95.9894,95.9987,95.9338,95.9894,9102.0
2016-09-26 12:00:00,103.55,103.59,103.53,103.57,12695.0,95.9802,96.0172,95.9616,95.9987,12695.0
2016-09-26 12:10:00,103.58,103.66,103.55,103.61,10592.0,96.008,96.0821,95.9802,96.0358,10592.0
2016-09-26 12:20:00,103.61,103.65,103.59,103.62,4292.0,96.0358,96.0728,96.0172,96.045,4292.0
2016-09-26 12:30:00,103.63,103.67,103.61,103.61,11221.0,96.0543,96.0914,96.0358,96.0358,11221.0
2016-09-26 12:40:00,103.6,103.7,103.55,103.68,14761.0,96.0265,96.1192,95.9802,96.1007,14761.0
2016-09-26 12:50:00,103.67,103.74,103.66,103.68,13830.0,96.0914,96.1563,96.0821,96.1007,13830.0
2016-09-26 13:00:00,103.67,103.69,103.59,103.6,15328.0,96.0914,96.1099,96.0172,96.0265,15328.0
2016-09-26 13:10:00,103.58,103.61,103.57,103.59,6082.0,96.008,96.0358,95.9987,96.0172,6082.0
2016-09-26 13:20:00,103.58,103.62,103.51,103.53,32416.0,96.008,96.045,95.9431,95.9616,32416.0
2016-09-26 13:30:00,103.52,103.54,103.45,103.45,24971.0,95.9524,95.9709,95.8875,95.8875,24971.0
2016-09-26 13:40:00,103.49,103.5,103.42,103.49,16672.0,95.9245,95.9338,95.8597,95.9245,16672.0
2016-09-26 13:50:00,103.48,103.53,103.48,103.5,16382.0,95.9153,95.9616,95.9153,95.9338,16382.0
2016-09-26 14:00:00,103.49,103.57,103.49,103.55,16741.0,95.9245,95.9987,95.9245,95.9802,16741.0
2016-09-26 14:10:00,103.55,103.61,103.51,103.61,30703.0,95.9802,96.0358,95.9431,96.0358,30703.0
2016-09-26 14:20:00,103.6,103.62,103.54,103.61,24701.0,96.0265,96.045,95.9709,96.0358,24701.0
2016-09-26 14:30:00,103.61,103.63,103.5,103.52,17634.0,96.0358,96.0543,95.9338,95.9524,17634.0
2016-09-26 14:40:00,103.51,103.57,103.49,103.57,50253.0,95.9431,95.9987,95.9245,95.9987,50253.0
2016-09-26 14:50:00,103.57,103.58,103.54,103.54,10861.0,95.9987,96.008,95.9709,95.9709,10861.0
2016-09-26 15:00:00,103.52,103.63,103.5,103.59,79747.0,95.9524,96.0543,95.9338,96.0172,79747.0
2016-09-26 15:10:00,103.58,103.6,103.53,103.54,16966.0,96.008,96.0265,95.9616,95.9709,16966.0
2016-09-26 15:20:00,103.53,103.61,103.52,103.6,24316.0,95.9616,96.0358,95.9524,96.0265,24316.0
2016-09-26 15:30:00,103.6,103.66,103.52,103.56,8798.0,96.0265,96.0821,95.9524,95.9894,8798.0
2016-09-26 15:40:00,103.57,103.59,103.49,103.56,36828.0,95.9987,96.0172,95.9245,95.9894,36828.0
2016-09-26 15:50:00,103.54,103.56,103.44,103.52,54771.0,95.9709,95.9894,95.8782,95.9524,54771.0
2016-09-27 09:30:00,103.59,103.65,103.35,103.63,87760.0,96.0172,96.0728,95.7948,96.0543,87760.0
2016-09-27 09:40:00,103.65,103.73,103.59,103.72,27849.0,96.0728,96.147,96.0172,96.1377,27849.0
2016-09-27 09:50:00,103.72,103.87,103.65,103.87,33746.0,96.1377,96.2768,96.0728,96.2768,33746.0
2016-09-27 10:00:00,103.87,104.06,103.85,103.99,52745.0,96.2768,96.4529,96.2582,96.388,52745.0
2016-09-27 10:10:00,104.0,104.0,103.91,103.96,36419.0,96.3973,96.3973,96.3138,96.3602,36419.0
2016-09-27 10:20:00,103.94,104.01,103.9,103.93,24727.0,96.3416,96.4065,96.3046,96.3324,24727.0
2016-09-27 10:30:00,103.95,103.96,103.8,103.83,19762.0,96.3509,96.3602,96.2119,96.2397,19762.0
2016-09-27 10:40:00,103.82,103.87,103.79,103.83,21063.0,96.2304,96.2768,96.2026,96.2397,21063.0
2016-09-27 10:50:00,103.83,103.86,103.67,103.7,24358.0,96.2397,96.2675,96.0914,96.1192,24358.0
2016-09-27 11:00:00,103.72,103.77,103.69,103.77,18501.0,96.1377,96.1841,96.1099,96.1841,18501.0
2016-09-27 11:10:00,103.76,103.81,103.76,103.79,17760.0,96.1748,96.2212,96.1748,96.2026,17760.0
2016-09-27 11:20:00,103.8,103.99,103.8,103.98,23297.0,96.2119,96.388,96.2119,96.3787,23297.0
2016-09-27 11:30:00,103.98,104.04,103.98,104.03,34567.0,96.3787,96.4343,96.3787,96.4251,34567.0
2016-09-27 11:40:00,104.04,104.04,103.92,103.94,34325.0,96.4343,96.4343,96.3231,96.3416,34325.0
2016-09-27 11:50:00,103.95,103.99,103.92,103.98,9877.0,96.3509,96.388,96.3231,96.3787,9877.0
2016-09-27 12:00:00,103.97,104.0,103.95,103.96,18787.0,96.3695,96.3973,96.3509,96.3602,18787.0
2016-09-27 12:10:00,103.95,103.98,103.9,103.98,25174.0,96.3509,96.3787,96.3046,96.3787,25174.0
2016-09-27 12:20:00,103.98,104.24,103.98,104.17,24324.0,96.3787,96.6197,96.3787,96.5548,24324.0
2016-09-27 12:30:00,104.18,104.18,104.12,104.15,19886.0,96.5641,96.5641,96.5085,96.5363,19886.0
2016-09-27 12:40:00,104.16,104.19,104.11,104.12,26079.0,96.5456,96.5734,96.4992,96.5085,26079.0
2016-09-27 12:50:00,104.12,104.21,104.11,104.18,18418.0,96.5085,96.5919,96.4992,96.5641,18418.0
2016-09-27 13:00:00,104.18,104.23,104.14,104.16,10500.0,96.5641,96.6104,96.527,96.5456,10500.0
2016-09-27 13:10:00,104.16,104.17,104.11,104.17,8516.0,96.5456,96.5548,96.4992,96.5548,8516.0
2016-09-27 13:20:00,104.17,104.22,104.16,104.21,11362.0,96.5548,96.6012,96.5456,96.5919,11362.0
2016-09-27 13:30:00,104.23,104.28,104.21,104.23,11619.0,96.6104,96.6568,96.5919,96.6104,11619.0
2016-09-27 13:40:00,104.23,104.27,104.2,104.22,13335.0,96.6104,96.6475,96.5826,96.6012,13335.0
2016-09-27 13:50:00,104.22,104.27,104.21,104.22,15491.0,96.6012,96.6475,96.5919,96.6012,15491.0
2016-09-27 14:00:00,104.23,104.27,104.19,104.19,17125.0,96.6104,96.6475,96.5734,96.5734,17125.0
2016-09-27 14:10:00,104.19,104.26,104.19,104.25,27127.0,96.5734,96.6383,96.5734,96.629,27127.0
2016-09-27 14:20:00,104.26,104.29,104.25,104.28,9146.0,96.6383,96.6661,96.629,96.6568,9146.0
2016-09-27 14:30:00,104.27,104.3,104.24,104.27,31206.0,96.6475,96.6753,96.6197,96.6475,31206.0
2016-09-27 14:40:00,104.27,104.29,104.2,104.22,60453.0,96.6475,96.6661,96.5826,96.6012,60453.0
2016-09-27 14:50:00,104.2,104.24,104.17,104.21,18770.0,96.5826,96.6197,96.5548,96.5919,18770.0
2016-09-27 15:00:00,104.22,104.28,104.21,104.26,23398.0,96.6012,96.6568,96.5919,96.6383,23398.0
2016-09-27 15:10:00,104.26,104.26,104.19,104.21,21121.0,96.6383,96.6383,96.5734,96.5919,21121.0
2016-09-27 15:20:00,104.22,104.22,104.14,104.18,18405.0,96.6012,96.6012,96.527,96.5641,18405.0
2016-09-27 15:30:00,104.18,104.22,104.11,104.22,30155.0,96.5641,96.6012,96.4992,96.6012,30155.0
2016-09-27 15:40:00,104.22,104.3,104.22,104.24,44702.0,96.6012,96.6753,96.6012,96.6197,44702.0
2016-09-27 15:50:00,104.23,104.31,104.23,104.3,50382.0,96.6104,96.6846,96.6104,96.6753,50382.0
2016-09-28 09:30:00,104.36,104.45,104.33,104.34,37645.0,96.7309,96.8144,96.7031,96.7124,37645.0
2016-09-28 09:40:00,104.35,104.41,104.28,104.31,17381.0,96.7217,96.7773,96.6568,96.6846,17381.0
2016-09-28 09:50:00,104.35,104.35,104.26,104.31,20499.0,96.7217,96.7217,96.6383,96.6846,20499.0
2016-09-28 10:00:00,104.33,104.39,104.25,104.29,24440.0,96.7031,96.7588,96.629,96.6661,24440.0
2016-09-28 10:10:00,104.28,104.31,104.18,104.24,15643.0,96.6568,96.6846,96.5641,96.6197,15643.0
2016-09-28 10:20:00,104.24,104.26,104.19,104.25,9075.0,96.6197,96.6383,96.5734,96.629,9075.0
2016-09-28 10:30:00,104.28,104.29,104.12,104.13,43820.0,96.6568,96.6661,96.5085,96.5178,43820.0
2016-09-28 10:40:00,104.13,104.18,104.06,104.07,21693.0,96.5178,96.5641,96.4529,96.4621,21693.0
2016-09-28 10:50:00,104.06,104.13,103.99,104.05,45431.0,96.4529,96.5178,96.388,96.4436,45431.0
2016-09-28 11:00:00,104.04,104.04,103.89,103.94,36314.0,96.4343,96.4343,96.2953,96.3416,36314.0
2016-09-28 11:10:00,103.95,104.03,103.92,104.03,10545.0,96.3509,96.4251,96.3231,96.4251,10545.0
2016-09-28 11:20:00,104.02,104.04,103.95,104.0,26448.0,96.4158,96.4343,96.3509,96.3973,26448.0
2016-09-28 11:30:00,103.99,104.0,103.89,103.97,20350.0,96.388,96.3973,96.2953,96.3695,20350.0
2016-09-28 11:40:00,103.97,104.06,103.97,104.04,9864.0,96.3695,96.4529,96.3695,96.4343,9864.0
2016-09-28 11:50:00,104.04,104.11,104.02,104.07,21419.0,96.4343,96.4992,96.4158,96.4621,21419.0
2016-09-28 12:00:00,104.09,104.09,103.99,104.01,39262.0,96.4807,96.4807,96.388,96.4065,39262.0
2016-09-28 12:10:00,104.0,104.13,104.0,104.01,24543.0,96.3973,96.5178,96.3973,96.4065,24543.0
2016-09-28 12:20:00,104.01,104.04,103.99,104.01,9693.0,96.4065,96.4343,96.388,96.4065,9693.0
2016-09-28 12:30:00,104.01,104.03,103.94,104.01,5193.0,96.4065,96.4251,96.3416,96.4065,5193.0
2016-09-28 12:40:00,104.0,104.11,103.98,104.07,21599.0,96.3973,96.4992,96.3787,96.4621,21599.0
2016-09-28 12:50:00,104.08,104.11,104.05,104.06,10558.0,96.4714,96.4992,96.4436,96.4529,10558.0
2016-09-28 13:00:00,104.05,104.05,103.98,104.0,30521.0,96.4436,96.4436,96.3787,96.3973,30521.0
2016-09-28 13:10:00,103.99,104.03,103.94,103.98,22335.0,96.388,96.4251,96.3416,96.3787,22335.0
2016-09-28 13:20:00,104.0,104.09,104.0,104.07,16057.0,96.3973,96.4807,96.3973,96.4621,16057.0
2016-09-28 13:30:00,104.09,104.17,104.09,104.16,14305.0,96.4807,96.5548,96.4807,96.5456,14305.0
2016-09-28 13:40:00,104.18,104.22,104.15,104.15,20538.0,96.5641,96.6012,96.5363,96.5363,20538.0
2016-09-28 13:50:00,104.16,104.18,104.15,104.17,21024.0,96.5456,96.5641,96.5363,96.5548,21024.0
2016-09-28 14:00:00,104.16,104.18,104.1,104.12,38616.0,96.5456,96.5641,96.49,96.5085,38616.0
2016-09-28 14:10:00,104.14,104.34,104.14,104.33,34310.0,96.527,96.7124,96.527,96.7031,34310.0
2016-09-28 14:20:00,104.32,104.46,104.28,104.37,68952.0,96.6939,96.8236,96.6568,96.7402,68952.0
2016-09-28 14:30:00,104.38,104.4,104.27,104.33,34501.0,96.7495,96.768,96.6475,96.7031,34501.0
2016-09-28 14:40:00,104.35,104.41,104.33,104.4,28680.0,96.7217,96.7773,96.7031,96.768,28680.0
2016-09-28 14:50:00,104.4,104.43,104.36,104.41,22908.0,96.768,96.7958,96.7309,96.7773,22908.0
2016-09-28 15:00:00,104.4,104.41,104.32,104.35,20034.0,96.768,96.7773,96.6939,96.7217,20034.0
2016-09-28 15:10:00,104.34,104.38,104.32,104.33,25991.0,96.7124,96.7495,96.6939,96.7031,25991.0
2016-09-28 15:20:00,104.34,104.38,104.29,104.3,24456.0,96.7124,96.7495,96.6661,96.6753,24456.0
2016-09-28 15:30:00,104.3,104.33,104.26,104.33,27542.0,96.6753,96.7031,96.6383,96.7031,27542.0
2016-09-28 15:40:00,104.33,104.46,104.32,104.45,28527.0,96.7031,96.8236,96.6939,96.8144,28527.0
2016-09-28 15:50:00,104.46,104.53,104.43,104.45,129024.0,96.8236,96.8885,96.7958,96.8144,129024.0
2016-09-29 09:30:00,104.36,104.48,104.33,104.4,39168.0,96.7309,96.8422,96.7031,96.768,39168.0
2016-09-29 09:40:00,104.35,104.44,104.33,104.39,24846.0,96.7217,96.8051,96.7031,96.7588,24846.0
2016-09-29 09:50:00,104.4,104.48,104.39,104.48,11885.0,96.768,96.8422,96.7588,96.8422,11885.0
2016-09-29 10:00:00,104.47,104.6,104.3,104.31,43066.0,96.8329,96.9534,96.6753,96.6846,43066.0
2016-09-29 10:10:00,104.3,104.47,104.26,104.47,22878.0,96.6753,96.8329,96.6383,96.8329,22878.0
2016-09-29 10:20:00,104.44,104.48,104.43,104.45,28180.0,96.8051,96.8422,96.7958,96.8144,28180.0
2016-09-29 10:30:00,104.46,104.46,104.39,104.4,20041.0,96.8236,96.8236,96.7588,96.768,20041.0
2016-09-29 10:40:00,104.41,104.46,104.26,104.3,25796.0,96.7773,96.8236,96.6383,96.6753,25796.0
2016-09-29 10:50:00,104.31,104.36,104.29,104.29,21735.0,96.6846,96.7309,96.6661,96.6661,21735.0
2016-09-29 11:00:00,104.28,104.33,104.22,104.27,28561.0,96.6568,96.7031,96.6012,96.6475,28561.0
2016-09-29 11:10:00,104.22,104.22,104.09,104.15,17119.0,96.6012,96.6012,96.4807,96.5363,17119.0
2016-09-29 11:20:00,104.15,104.24,104.12,104.23,23020.0,96.5363,96.6197,96.5085,96.6104,23020.0
2016-09-29 11:30:00,104.22,104.28,104.21,104.24,23971.0,96.6012,96.6568,96.5919,96.6197,23971.0
2016-09-29 11:40:00,104.25,104.27,104.21,104.22,33597.0,96.629,96.6475,96.5919,96.6012,33597.0
2016-09-29 11:50:00,104.22,104.29,104.21,104.25,18087.0,96.6012,96.6661,96.5919,96.629,18087.0
2016-09-29 12:00:00,104.25,104.38,104.23,104.36,39653.0,96.629,96.7495,96.6104,96.7309,39653.0
2016-09-29 12:10:00,104.37,104.37,104.32,104.32,15782.0,96.7402,96.7402,96.6939,96.6939,15782.0
2016-09-29 12:20:00,104.32,104.4,104.3,104.31,18708.0,96.6939,96.768,96.6753,96.6846,18708.0
2016-09-29 12:30:00,104.31,104.35,104.2,104.21,12089.0,96.6846,96.7217,96.5826,96.5919,12089.0
2016-09-29 12:40:00,104.13,104.15,103.81,103.81,21036.0,96.5178,96.5363,96.2212,96.2212,21036.0
2016-09-29 12:50:00,103.75,103.75,103.57,103.67,54645.0,96.1655,96.1655,95.9987,96.0914,54645.0
2016-09-29 13:00:00,103.65,103.68,103.43,103.64,79781.0,96.0728,96.1007,95.8689,96.0636,79781.0
2016-09-29 13:10:00,103.64,103.83,103.63,103.69,99000.0,96.0636,96.2397,96.0543,96.1099,99000.0
2016-09-29 13:20:00,103.64,103.76,103.61,103.71,44536.0,96.0636,96.1748,96.0358,96.1285,44536.0
2016-09-29 13:30:00,103.71,103.79,103.67,103.69,21770.0,96.1285,96.2026,96.0914,96.1099,21770.0
2016-09-29 13:40:00,103.67,103.67,103.48,103.56,34761.0,96.0914,96.0914,95.9153,95.9894,34761.0
2016-09-29 13:50:00,103.55,103.55,103.3,103.43,54285.0,95.9802,95.9802,95.7484,95.8689,54285.0
2016-09-29 14:00:00,103.41,103.57,103.35,103.55,26865.0,95.8504,95.9987,95.7948,95.9802,26865.0
2016-09-29 14:10:00,103.54,103.69,103.48,103.65,55068.0,95.9709,96.1099,95.9153,96.0728,55068.0
2016-09-29 14:20:00,103.66,103.91,103.66,103.89,59286.0,96.0821,96.3138,96.0821,96.2953,59286.0
2016-09-29 14:30:00,103.89,104.01,103.85,103.96,33545.0,96.2953,96.4065,96.2582,96.3602,33545.0
2016-09-29 14:40:00,103.96,103.98,103.83,103.92,33467.0,96.3602,96.3787,96.2397,96.3231,33467.0
2016-09-29 14:50:00,103.92,103.94,103.76,103.78,22676.0,96.3231,96.3416,96.1748,96.1933,22676.0
2016-09-29 15:00:00,103.77,103.81,103.68,103.77,32981.0,96.1841,96.2212,96.1007,96.1841,32981.0
2016-09-29 15:10:00,103.76,103.82,103.69,103.71,32417.0,96.1748,96.2304,96.1099,96.1285,32417.0
2016-09-29 15:20:00,103.7,103.78,103.55,103.78,86608.0,96.1192,96.1933,95.9802,96.1933,86608.0
2016-09-29 15:30:00,103.77,103.86,103.71,103.85,47769.0,96.1841,96.2675,96.1285,96.2582,47769.0
2016-09-29 15:40:00,103.85,103.89,103.69,103.71,34642.0,96.2582,96.2953,96.1099,96.1285,34642.0
2016-09-29 15:50:00,103.7,103.72,103.52,103.52,59589.0,96.1192,96.1377,95.9524,95.9524,59589.0
2016-09-30 09:30:00,103.95,104.07,103.86,103.88,53774.0,96.3509,96.4621,96.2675,96.286,53774.0
2016-09-30 09:40:00,103.89,103.96,103.81,103.86,29585.0,96.2953,96.3602,96.2212,96.2675,29585.0
2016-09-30 09:50:00,103.84,103.89,103.72,103.74,26055.0,96.249,96.2953,96.1377,96.1563,26055.0
2016-09-30 10:00:00,103.74,103.87,103.74,103.86,34906.0,96.1563,96.2768,96.1563,96.2675,34906.0
2016-09-30 10:10:00,103.88,103.9,103.74,103.75,37571.0,96.286,96.3046,96.1563,96.1655,37571.0
2016-09-30 10:20:00,103.76,103.82,103.68,103.82,25772.0,96.1748,96.2304,96.1007,96.2304,25772.0
2016-09-30 10:30:00,103.83,103.93,103.82,103.85,73864.0,96.2397,96.3324,96.2304,96.2582,73864.0
2016-09-30 10:40:00,103.85,103.92,103.83,103.84,27334.0,96.2582,96.3231,96.2397,96.249,27334.0
2016-09-30 10:50:00,103.86,103.98,103.84,103.98,25617.0,96.2675,96.3787,96.249,96.3787,25617.0
2016-09-30 11:00:00,103.98,104.13,103.97,104.11,23689.0,96.3787,96.5178,96.3695,96.4992,23689.0
2016-09-30 11:10:00,104.13,104.27,104.13,104.22,33965.0,96.5178,96.6475,96.5178,96.6012,33965.0
2016-09-30 11:20:00,104.23,104.25,104.2,104.22,24553.0,96.6104,96.629,96.5826,96.6012,24553.0
2016-09-30 11:30:00,104.22,104.27,104.14,104.14,30168.0,96.6012,96.6475,96.527,96.527,30168.0
2016-09-30 11:40:00,104.14,104.19,104.11,104.19,31889.0,96.527,96.5734,96.4992,96.5734,31889.0
2016-09-30 11:50:00,104.2,104.21,104.16,104.18,94281.0,96.5826,96.5919,96.5456,96.5641,94281.0
2016-09-30 12:00:00,104.18,104.23,104.16,104.22,20455.0,96.5641,96.6104,96.5456,96.6012,20455.0
2016-09-30 12:10:00,104.23,104.28,104.2,104.28,16798.0,96.6104,96.6568,96.5826,96.6568,16798.0
2016-09-30 12:20:00,104.28,104.34,104.27,104.32,16799.0,96.6568,96.7124,96.6475,96.6939,16799.0
2016-09-30 12:30:00,104.32,104.33,104.28,104.33,16777.0,96.6939,96.7031,96.6568,96.7031,16777.0
2016-09-30 12:40:00,104.37,104.37,104.25,104.31,16784.0,96.7402,96.7402,96.629,96.6846,16784.0
2016-09-30 12:50:00,104.29,104.32,104.26,104.26,25380.0,96.6661,96.6939,96.6383,96.6383,25380.0
2016-09-30 13:00:00,104.26,104.33,104.25,104.28,15281.0,96.6383,96.7031,96.629,96.6568,15281.0
2016-09-30 13:10:00,104.28,104.31,104.22,104.25,43461.0,96.6568,96.6846,96.6012,96.629,43461.0
2016-09-30 13:20:00,104.24,104.28,104.19,104.21,22137.0,96.6197,96.6568,96.5734,96.5919,22137.0
2016-09-30 13:30:00,104.21,104.28,104.19,104.28,18575.0,96.5919,96.6568,96.5734,96.6568,18575.0
2016-09-30 13:40:00,104.28,104.36,104.27,104.35,34653.0,96.6568,96.7309,96.6475,96.7217,34653.0
2016-09-30 13:50:00,104.35,104.38,104.31,104.37,10907.0,96.7217,96.7495,96.6846,96.7402,10907.0
2016-09-30 14:00:00,104.36,104.39,104.35,104.35,5980.0,96.7309,96.7588,96.7217,96.7217,5980.0
2016-09-30 14:10:00,104.34,104.42,104.34,104.37,26562.0,96.7124,96.7866,96.7124,96.7402,26562.0
2016-09-30 14:20:00,104.38,104.43,104.37,104.41,17088.0,96.7495,96.7958,96.7402,96.7773,17088.0
2016-09-30 14:30:00,104.41,104.44,104.39,104.43,19377.0,96.7773,96.8051,96.7588,96.7958,19377.0
2016-09-30 14:40:00,104.43,104.47,104.42,104.43,7531.0,96.7958,96.8329,96.7866,96.7958,7531.0
2016-09-30 14:50:00,104.44,104.45,104.4,104.44,18386.0,96.8051,96.8144,96.768,96.8051,18386.0
2016-09-30 15:00:00,104.43,104.49,104.43,104.47,15755.0,96.7958,96.8514,96.7958,96.8329,15755.0
2016-09-30 15:10:00,104.47,104.54,104.46,104.5,27412.0,96.8329,96.8978,96.8236,96.8607,27412.0
2016-09-30 15:20:00,104.49,104.51,104.46,104.46,35179.0,96.8514,96.87,96.8236,96.8236,35179.0
2016-09-30 15:30:00,104.46,104.49,104.43,104.44,28942.0,96.8236,96.8514,96.7958,96.8051,28942.0
2016-09-30 15:40:00,104.42,104.51,104.42,104.45,22111.0,96.7866,96.87,96.7866,96.8144,22111.0
2016-09-30 15:50:00,104.45,104.5,104.19,104.2,146768.0,96.8144,96.8607,96.5734,96.5826,146768.0
2016-10-03 09:30:00,103.97,104.1,103.8,103.9,46139.0,96.3695,96.49,96.2119,96.3046,46139.0
2016-10-03 09:40:00,103.89,103.9,103.72,103.74,37330.0,96.2953,96.3046,96.1377,96.1563,37330.0
2016-10-03 09:50:00,103.74,103.81,103.71,103.77,50366.0,96.1563,96.2212,96.1285,96.1841,50366.0
2016-10-03 10:00:00,103.79,103.98,103.75,103.89,38032.0,96.2026,96.3787,96.1655,96.2953,38032.0
2016-10-03 10:10:00,103.88,103.92,103.81,103.88,40986.0,96.286,96.3231,96.2212,96.286,40986.0
2016-10-03 10:20:00,103.89,103.95,103.8,103.85,37348.0,96.2953,96.3509,96.2119,96.2582,37348.0
2016-10-03 10:30:00,103.85,103.99,103.84,103.97,20722.0,96.2582,96.388,96.249,96.3695,20722.0
2016-10-03 10:40:00,103.98,104.05,103.93,104.05,27223.0,96.3787,96.4436,96.3324,96.4436,27223.0
2016-10-03 10:50:00,104.06,104.11,104.01,104.01,22168.0,96.4529,96.4992,96.4065,96.4065,22168.0
2016-10-03 11:00:00,104.01,104.02,103.9,103.91,16970.0,96.4065,96.4158,96.3046,96.3138,16970.0
2016-10-03 11:10:00,103.9,103.94,103.85,103.88,12038.0,96.3046,96.3416,96.2582,96.286,12038.0
2016-10-03 11:20:00,103.88,103.94,103.87,103.91,20034.0,96.286,96.3416,96.2768,96.3138,20034.0
2016-10-03 11:30:00,103.91,103.93,103.79,103.82,33814.0,96.3138,96.3324,96.2026,96.2304,33814.0
2016-10-03 11:40:00,103.81,103.86,103.76,103.76,13396.0,96.2212,96.2675,96.1748,96.1748,13396.0
2016-10-03 11:50:00,103.74,103.8,103.65,103.77,32442.0,96.1563,96.2119,96.0728,96.1841,32442.0
2016-10-03 12:00:00,103.76,103.85,103.75,103.82,27606.0,96.1748,96.2582,96.1655,96.2304,27606.0
2016-10-03 12:10:00,103.81,103.83,103.71,103.76,42613.0,96.2212,96.2397,96.1285,96.1748,42613.0
2016-10-03 12:20:00,103.75,103.75,103.63,103.69,23939.0,96.1655,96.1655,96.0543,96.1099,23939.0
2016-10-03 12:30:00,103.69,103.71,103.63,103.67,43083.0,96.1099,96.1285,96.0543,96.0914,43083.0
2016-10-03 12:40:00,103.67,103.75,103.67,103.73,18009.0,96.0914,96.1655,96.0914,96.147,18009.0
2016-10-03 12:50:00,103.74,103.83,103.72,103.83,31843.0,96.1563,96.2397,96.1377,96.2397,31843.0
2016-10-03 13:00:00,103.83,103.84,103.75,103.75,12011.0,96.2397,96.249,96.1655,96.1655,12011.0
2016-10-03 13:10:00,103.77,103.8,103.68,103.75,32196.0,96.1841,96.2119,96.1007,96.1655,32196.0
2016-10-03 13:20:00,103.76,103.85,103.75,103.82,35587.0,96.1748,96.2582,96.1655,96.2304,35587.0
2016-10-03 13:30:00,103.81,103.88,103.79,103.83,23032.0,96.2212,96.286,96.2026,96.2397,23032.0
2016-10-03 13:40:00,103.81,103.85,103.77,103.81,66265.0,96.2212,96.2582,96.1841,96.2212,66265.0
2016-10-03 13:50:00,103.82,103.85,103.76,103.84,68864.0,96.2304,96.2582,96.1748,96.249,68864.0
2016-10-03 14:00:00,103.85,103.95,103.84,103.89,54615.0,96.2582,96.3509,96.249,96.2953,54615.0
2016-10-03 14:10:00,103.9,103.94,103.85,103.86,125182.0,96.3046,96.3416,96.2582,96.2675,125182.0
2016-10-03 14:20:00,103.86,103.94,103.84,103.88,27144.0,96.2675,96.3416,96.249,96.286,27144.0
2016-10-03 14:30:00,103.89,103.93,103.79,103.8,142243.0,96.2953,96.3324,96.2026,96.2119,142243.0
2016-10-03 14:40:00,103.81,103.85,103.78,103.81,31714.0,96.2212,96.2582,96.1933,96.2212,31714.0
2016-10-03 14:50:00,103.78,103.84,103.72,103.84,15737.0,96.1933,96.249,96.1377,96.249,15737.0
2016-10-03 15:00:00,103.84,103.85,103.78,103.8,25512.0,96.249,96.2582,96.1933,96.2119,25512.0
2016-10-03 15:10:00,103.79,103.88,103.79,103.88,33688.0,96.2026,96.286,96.2026,96.286,33688.0
2016-10-03 15:20:00,103.89,103.89,103.82,103.86,21875.0,96.2953,96.2953,96.2304,96.2675,21875.0
2016-10-03 15:30:00,103.85,103.97,103.85,103.94,38295.0,96.2582,96.3695,96.2582,96.3416,38295.0
2016-10-03 15:40:00,103.95,104.06,103.94,103.97,26453.0,96.3509,96.4529,96.3416,96.3695,26453.0
2016-10-03 15:50:00,103.98,104.01,103.91,103.94,186770.0,96.3787,96.4065,96.3138,96.3416,186770.0
2016-10-04 09:30:00,104.12,104.23,104.1,104.19,81260.0,96.5085,96.6104,96.49,96.5734,81260.0
2016-10-04 09:40:00,104.2,104.25,104.12,104.19,14797.0,96.5826,96.629,96.5085,96.5734,14797.0
2016-10-04 09:50:00,104.2,104.21,104.14,104.19,10563.0,96.5826,96.5919,96.527,96.5734,10563.0
2016-10-04 10:00:00,104.17,104.18,104.07,104.09,13871.0,96.5548,96.5641,96.4621,96.4807,13871.0
2016-10-04 10:10:00,104.06,104.06,103.78,103.8,18165.0,96.4529,96.4529,96.1933,96.2119,18165.0
2016-10-04 10:20:00,103.81,103.96,103.8,103.96,13581.0,96.2212,96.3602,96.2119,96.3602,13581.0
2016-10-04 10:30:00,103.92,104.06,103.92,104.05,9996.0,96.3231,96.4529,96.3231,96.4436,9996.0
2016-10-04 10:40:00,104.05,104.16,104.05,104.1,19491.0,96.4436,96.5456,96.4436,96.49,19491.0
2016-10-04 10:50:00,104.1,104.14,104.03,104.03,16297.0,96.49,96.527,96.4251,96.4251,16297.0
2016-10-04 11:00:00,104.03,104.04,103.72,103.78,29178.0,96.4251,96.4343,96.1377,96.1933,29178.0
2016-10-04 11:10:00,103.74,103.78,103.6,103.68,24411.0,96.1563,96.1933,96.0265,96.1007,24411.0
2016-10-04 11:20:00,103.66,103.89,103.65,103.84,51290.0,96.0821,96.2953,96.0728,96.249,51290.0
2016-10-04 11:30:00,103.86,104.07,103.78,103.78,45870.0,96.2675,96.4621,96.1933,96.1933,45870.0
2016-10-04 11:40:00,103.81,103.97,103.76,103.88,72326.0,96.2212,96.3695,96.1748,96.286,72326.0
2016-10-04 11:50:00,103.86,103.89,103.68,103.73,36869.0,96.2675,96.2953,96.1007,96.147,36869.0
2016-10-04 12:00:00,103.72,103.8,103.69,103.7,29014.0,96.1377,96.2119,96.1099,96.1192,29014.0
2016-10-04 12:10:00,103.7,103.85,103.63,103.79,19537.0,96.1192,96.2582,96.0543,96.2026,19537.0
2016-10-04 12:20:00,103.79,103.81,103.73,103.73,8146.0,96.2026,96.2212,96.147,96.147,8146.0
2016-10-04 12:30:00,103.74,103.86,103.65,103.81,25936.0,96.1563,96.2675,96.0728,96.2212,25936.0
2016-10-04 12:40:00,103.8,103.83,103.68,103.69,48510.0,96.2119,96.2397,96.1007,96.1099,48510.0
2016-10-04 12:50:00,103.7,103.71,103.62,103.64,16726.0,96.1192,96.1285,96.045,96.0636,16726.0
2016-10-04 13:00:00,103.65,103.67,103.5,103.5,34421.0,96.0728,96.0914,95.9338,95.9338,34421.0
2016-10-04 13:10:00,103.5,103.53,103.49,103.53,27429.0,95.9338,95.9616,95.9245,95.9616,27429.0
2016-10-04 13:20:00,103.53,103.54,103.29,103.38,47400.0,95.9616,95.9709,95.7392,95.8226,47400.0
2016-10-04 13:30:00,103.38,103.46,103.35,103.44,32700.0,95.8226,95.8967,95.7948,95.8782,32700.0
2016-10-04 13:40:00,103.43,103.47,103.39,103.46,14817.0,95.8689,95.906,95.8319,95.8967,14817.0
2016-10-04 13:50:00,103.45,103.46,103.38,103.38,18633.0,95.8875,95.8967,95.8226,95.8226,18633.0
2016-10-04 14:00:00,103.38,103.5,103.37,103.46,42354.0,95.8226,95.9338,95.8133,95.8967,42354.0
2016-10-04 14:10:00,103.45,103.49,103.42,103.42,45334.0,95.8875,95.9245,95.8597,95.8597,45334.0
2016-10-04 14:20:00,103.42,103.43,103.29,103.35,43898.0,95.8597,95.8689,95.7392,95.7948,43898.0
2016-10-04 14:30:00,103.34,103.44,103.34,103.41,17852.0,95.7855,95.8782,95.7855,95.8504,17852.0
2016-10-04 14:40:00,103.41,103.44,103.31,103.31,25242.0,95.8504,95.8782,95.7577,95.7577,25242.0
2016-10-04 14:50:00,103.3,103.34,103.19,103.2,20606.0,95.7484,95.7855,95.6465,95.6557,20606.0
2016-10-04 15:00:00,103.19,103.33,103.19,103.27,67627.0,95.6465,95.7762,95.6465,95.7206,67627.0
2016-10-04 15:10:00,103.28,103.31,103.24,103.31,34713.0,95.7299,95.7577,95.6928,95.7577,34713.0
2016-10-04 15:20:00,103.32,103.48,103.31,103.48,25848.0,95.767,95.9153,95.7577,95.9153,25848.0
2016-10-04 15:30:00,103.5,103.55,103.45,103.54,24932.0,95.9338,95.9802,95.8875,95.9709,24932.0
2016-10-04 15:40:00,103.54,103.62,103.5,103.51,54099.0,95.9709,96.045,95.9338,95.9431,54099.0
2016-10-04 15:50:00,103.49,103.54,103.45,103.53,181961.0,95.9245,95.9709,95.8875,95.9616,181961.0
2016-10-05 09:30:00,103.73,103.85,103.72,103.79,36238.0,96.147,96.2582,96.1377,96.2026,36238.0
2016-10-05 09:40:00,103.82,103.91,103.82,103.86,9150.0,96.2304,96.3138,96.2304,96.2675,9150.0
2016-10-05 09:50:00,103.88,103.9,103.84,103.88,9284.0,96.286,96.3046,96.249,96.286,9284.0
2016-10-05 10:00:00,103.9,103.96,103.79,103.94,53946.0,96.3046,96.3602,96.2026,96.3416,53946.0
2016-10-05 10:10:00,103.94,103.96,103.79,103.79,29076.0,96.3416,96.3602,96.2026,96.2026,29076.0
2016-10-05 10:20:00,103.8,103.88,103.76,103.88,7287.0,96.2119,96.286,96.1748,96.286,7287.0
2016-10-05 10:30:00,103.88,103.95,103.84,103.92,25847.0,96.286,96.3509,96.249,96.3231,25847.0
2016-10-05 10:40:00,103.91,103.92,103.66,103.67,29065.0,96.3138,96.3231,96.0821,96.0914,29065.0
2016-10-05 10:50:00,103.68,103.76,103.68,103.76,26184.0,96.1007,96.1748,96.1007,96.1748,26184.0
2016-10-05 11:00:00,103.76,103.86,103.72,103.86,34843.0,96.1748,96.2675,96.1377,96.2675,34843.0
2016-10-05 11:10:00,103.86,103.86,103.78,103.78,5894.0,96.2675,96.2675,96.1933,96.1933,5894.0
2016-10-05 11:20:00,103.78,103.83,103.74,103.82,8505.0,96.1933,96.2397,96.1563,96.2304,8505.0
2016-10-05 11:30:00,103.84,103.84,103.76,103.8,17164.0,96.249,96.249,96.1748,96.2119,17164.0
2016-10-05 11:40:00,103.78,103.89,103.77,103.87,27601.0,96.1933,96.2953,96.1841,96.2768,27601.0
2016-10-05 11:50:00,103.86,103.88,103.84,103.84,5971.0,96.2675,96.286,96.249,96.249,5971.0
2016-10-05 12:00:00,103.86,103.97,103.85,103.94,14618.0,96.2675,96.3695,96.2582,96.3416,14618.0
2016-10-05 12:10:00,103.94,103.97,103.94,103.94,12914.0,96.3416,96.3695,96.3416,96.3416,12914.0
2016-10-05 12:20:00,103.94,103.94,103.9,103.9,11529.0,96.3416,96.3416,96.3046,96.3046,11529.0
2016-10-05 12:30:00,103.9,103.93,103.88,103.89,10117.0,96.3046,96.3324,96.286,96.2953,10117.0
2016-10-05 12:40:00,103.91,103.91,103.87,103.88,14278.0,96.3138,96.3138,96.2768,96.286,14278.0
2016-10-05 12:50:00,103.9,103.91,103.86,103.86,2833.0,96.3046,96.3138,96.2675,96.2675,2833.0
2016-10-05 13:00:00,103.89,103.94,103.88,103.9,22802.0,96.2953,96.3416,96.286,96.3046,22802.0
2016-10-05 13:10:00,103.89,103.9,103.82,103.84,8535.0,96.2953,96.3046,96.2304,96.249,8535.0
2016-10-05 13:20:00,103.85,103.85,103.78,103.82,39693.0,96.2582,96.2582,96.1933,96.2304,39693.0
2016-10-05 13:30:00,103.82,103.87,103.8,103.84,8055.0,96.2304,96.2768,96.2119,96.249,8055.0
2016-10-05 13:40:00,103.85,103.88,103.83,103.87,7631.0,96.2582,96.286,96.2397,96.2768,7631.0
2016-10-05 13:50:00,103.87,103.93,103.87,103.92,10870.0,96.2768,96.3324,96.2768,96.3231,10870.0
2016-10-05 14:00:00,103.9,103.91,103.84,103.84,7493.0,96.3046,96.3138,96.249,96.249,7493.0
2016-10-05 14:10:00,103.84,103.89,103.84,103.86,26834.0,96.249,96.2953,96.249,96.2675,26834.0
2016-10-05 14:20:00,103.86,103.89,103.83,103.84,13847.0,96.2675,96.2953,96.2397,96.249,13847.0
2016-10-05 14:30:00,103.84,103.87,103.81,103.83,23971.0,96.249,96.2768,96.2212,96.2397,23971.0
2016-10-05 14:40:00,103.84,103.89,103.84,103.87,27288.0,96.249,96.2953,96.249,96.2768,27288.0
2016-10-05 14:50:00,103.88,103.9,103.85,103.89,13302.0,96.286,96.3046,96.2582,96.2953,13302.0
2016-10-05 15:00:00,103.89,103.95,103.89,103.9,17747.0,96.2953,96.3509,96.2953,96.3046,17747.0
2016-10-05 15:10:00,103.91,103.92,103.77,103.79,21686.0,96.3138,96.3231,96.1841,96.2026,21686.0
2016-10-05 15:20:00,103.78,103.78,103.69,103.69,23620.0,96.1933,96.1933,96.1099,96.1099,23620.0
2016-10-05 15:30:00,103.69,103.77,103.68,103.75,13784.0,96.1099,96.1841,96.1007,96.1655,13784.0
2016-10-05 15:40:00,103.75,103.78,103.7,103.71,22009.0,96.1655,96.1933,96.1192,96.1285,22009.0
2016-10-05 15:50:00,103.7,103.75,103.68,103.7,122376.0,96.1192,96.1655,96.1007,96.1192,122376.0
2016-10-06 09:30:00,103.61,103.61,103.31,103.38,27708.0,96.0358,96.0358,95.7577,95.8226,27708.0
2016-10-06 09:40:00,103.38,103.48,103.34,103.45,24247.0,95.8226,95.9153,95.7855,95.8875,24247.0
2016-10-06 09:50:00,103.42,103.44,103.34,103.41,18450.0,95.8597,95.8782,95.7855,95.8504,18450.0
2016-10-06 10:00:00,103.4,103.46,103.39,103.41,8263.0,95.8411,95.8967,95.8319,95.8504,8263.0
2016-10-06 10:10:00,103.4,103.47,103.4,103.47,9226.0,95.8411,95.906,95.8411,95.906,9226.0
2016-10-06 10:20:00,103.48,103.54,103.42,103.54,9939.0,95.9153,95.9709,95.8597,95.9709,9939.0
2016-10-06 10:30:00,103.52,103.52,103.44,103.51,11496.0,95.9524,95.9524,95.8782,95.9431,11496.0
2016-10-06 10:40:00,103.5,103.54,103.48,103.53,21461.0,95.9338,95.9709,95.9153,95.9616,21461.0
2016-10-06 10:50:00,103.52,103.54,103.49,103.52,29819.0,95.9524,95.9709,95.9245,95.9524,29819.0
2016-10-06 11:00:00,103.52,103.52,103.34,103.34,17658.0,95.9524,95.9524,95.7855,95.7855,17658.0
2016-10-06 11:10:00,103.36,103.37,103.32,103.34,26136.0,95.804,95.8133,95.767,95.7855,26136.0
2016-10-06 11:20:00,103.34,103.53,103.34,103.52,51720.0,95.7855,95.9616,95.7855,95.9524,51720.0
2016-10-06 11:30:00,103.53,103.55,103.49,103.52,36669.0,95.9616,95.9802,95.9245,95.9524,36669.0
2016-10-06 11:40:00,103.52,103.77,103.48,103.72,126451.0,95.9524,96.1841,95.9153,96.1377,126451.0
2016-10-06 11:50:00,103.73,103.87,103.72,103.76,39085.0,96.147,96.2768,96.1377,96.1748,39085.0
2016-10-06 12:00:00,103.81,103.93,103.8,103.8,19583.0,96.2212,96.3324,96.2119,96.2119,19583.0
2016-10-06 12:10:00,103.79,103.82,103.77,103.79,37280.0,96.2026,96.2304,96.1841,96.2026,37280.0
2016-10-06 12:20:00,103.78,103.85,103.77,103.83,18803.0,96.1933,96.2582,96.1841,96.2397,18803.0
2016-10-06 12:30:00,103.83,103.87,103.77,103.77,12401.0,96.2397,96.2768,96.1841,96.1841,12401.0
2016-10-06 12:40:00,103.77,103.81,103.76,103.81,11428.0,96.1841,96.2212,96.1748,96.2212,11428.0
2016-10-06 12:50:00,103.81,103.86,103.79,103.79,8685.0,96.2212,96.2675,96.2026,96.2026,8685.0
2016-10-06 13:00:00,103.79,103.81,103.77,103.78,6561.0,96.2026,96.2212,96.1841,96.1933,6561.0
2016-10-06 13:10:00,103.77,103.8,103.75,103.78,14539.0,96.1841,96.2119,96.1655,96.1933,14539.0
2016-10-06 13:20:00,103.78,103.8,103.76,103.79,7913.0,96.1933,96.2119,96.1748,96.2026,7913.0
2016-10-06 13:30:00,103.79,103.84,103.76,103.78,12157.0,96.2026,96.249,96.1748,96.1933,12157.0
2016-10-06 13:40:00,103.78,103.81,103.75,103.79,18045.0,96.1933,96.2212,96.1655,96.2026,18045.0
2016-10-06 13:50:00,103.78,103.85,103.76,103.77,21703.0,96.1933,96.2582,96.1748,96.1841,21703.0
2016-10-06 14:00:00,103.77,103.82,103.77,103.79,51579.0,96.1841,96.2304,96.1841,96.2026,51579.0
2016-10-06 14:10:00,103.78,103.82,103.77,103.77,10467.0,96.1933,96.2304,96.1841,96.1841,10467.0
2016-10-06 14:20:00,103.78,103.85,103.78,103.81,24377.0,96.1933,96.2582,96.1933,96.2212,24377.0
2016-10-06 14:30:00,103.8,103.85,103.78,103.83,27321.0,96.2119,96.2582,96.1933,96.2397,27321.0
2016-10-06 14:40:00,103.82,103.85,103.76,103.77,30453.0,96.2304,96.2582,96.1748,96.1841,30453.0
2016-10-06 14:50:00,103.77,103.81,103.76,103.78,22068.0,96.1841,96.2212,96.1748,96.1933,22068.0
2016-10-06 15:00:00,103.78,103.85,103.77,103.81,23478.0,96.1933,96.2582,96.1841,96.2212,23478.0
2016-10-06 15:10:00,103.81,103.82,103.73,103.74,24774.0,96.2212,96.2304,96.147,96.1563,24774.0
2016-10-06 15:20:00,103.74,103.79,103.74,103.76,12422.0,96.1563,96.2026,96.1563,96.1748,12422.0
2016-10-06 15:30:00,103.73,103.81,103.72,103.81,21141.0,96.147,96.2212,96.1377,96.2212,21141.0
2016-10-06 15:40:00,103.8,103.82,103.77,103.79,34142.0,96.2119,96.2304,96.1841,96.2026,34142.0
2016-10-06 15:50:00,103.78,103.79,103.74,103.75,28712.0,96.1933,96.2026,96.1563,96.1655,28712.0
2016-10-07 09:30:00,103.81,103.89,103.59,103.75,40640.0,96.2212,96.2953,96.0172,96.1655,40640.0
2016-10-07 09:40:00,103.7,103.72,103.35,103.36,18214.0,96.1192,96.1377,95.7948,95.804,18214.0
2016-10-07 09:50:00,103.35,103.52,103.35,103.42,35986.0,95.7948,95.9524,95.7948,95.8597,35986.0
2016-10-07 10:00:00,103.44,103.54,103.41,103.54,28793.0,95.8782,95.9709,95.8504,95.9709,28793.0
2016-10-07 10:10:00,103.55,103.61,103.48,103.54,43191.0,95.9802,96.0358,95.9153,95.9709,43191.0
2016-10-07 10:20:00,103.5,103.56,103.49,103.53,8503.0,95.9338,95.9894,95.9245,95.9616,8503.0
2016-10-07 10:30:00,103.53,103.53,103.38,103.51,31879.0,95.9616,95.9616,95.8226,95.9431,31879.0
2016-10-07 10:40:00,103.54,103.54,103.41,103.43,17042.0,95.9709,95.9709,95.8504,95.8689,17042.0
2016-10-07 10:50:00,103.44,103.45,103.33,103.33,18640.0,95.8782,95.8875,95.7762,95.7762,18640.0
2016-10-07 11:00:00,103.32,103.37,103.29,103.37,16096.0,95.767,95.8133,95.7392,95.8133,16096.0
2016-10-07 11:10:00,103.37,103.4,103.32,103.39,6932.0,95.8133,95.8411,95.767,95.8319,6932.0
2016-10-07 11:20:00,103.37,103.4,103.33,103.33,18517.0,95.8133,95.8411,95.7762,95.7762,18517.0
2016-10-07 11:30:00,103.33,103.36,103.11,103.11,13552.0,95.7762,95.804,95.5723,95.5723,13552.0
2016-10-07 11:40:00,103.13,103.13,102.9,102.93,10988.0,95.5909,95.5909,95.3777,95.4055,10988.0
2016-10-07 11:50:00,102.92,103.01,102.87,102.97,8992.0,95.3962,95.4796,95.3499,95.4426,8992.0
2016-10-07 12:00:00,102.96,103.17,102.95,103.04,25444.0,95.4333,95.6279,95.424,95.5074,25444.0
2016-10-07 12:10:00,103.04,103.06,102.95,102.99,17051.0,95.5074,95.526,95.424,95.4611,17051.0
2016-10-07 12:20:00,103.0,103.02,102.94,103.01,25628.0,95.4704,95.4889,95.4148,95.4796,25628.0
2016-10-07 12:30:00,102.99,103.03,102.93,102.94,38189.0,95.4611,95.4982,95.4055,95.4148,38189.0
2016-10-07 12:40:00,102.93,103.05,102.89,103.05,16773.0,95.4055,95.5167,95.3684,95.5167,16773.0
2016-10-07 12:50:00,103.01,103.03,102.98,103.03,9011.0,95.4796,95.4982,95.4518,95.4982,9011.0
2016-10-07 13:00:00,103.04,103.04,102.93,103.02,7581.0,95.5074,95.5074,95.4055,95.4889,7581.0
2016-10-07 13:10:00,103.03,103.03,102.97,102.99,26637.0,95.4982,95.4982,95.4426,95.4611,26637.0
2016-10-07 13:20:00,103.01,103.2,102.97,103.19,19243.0,95.4796,95.6557,95.4426,95.6465,19243.0
2016-10-07 13:30:00,103.19,103.33,103.17,103.32,10311.0,95.6465,95.7762,95.6279,95.767,10311.0
2016-10-07 13:40:00,103.34,103.38,103.3,103.33,16696.0,95.7855,95.8226,95.7484,95.7762,16696.0
2016-10-07 13:50:00,103.33,103.34,103.29,103.29,11726.0,95.7762,95.7855,95.7392,95.7392,11726.0
2016-10-07 14:00:00,103.3,103.33,103.25,103.29,14559.0,95.7484,95.7762,95.7021,95.7392,14559.0
2016-10-07 14:10:00,103.29,103.4,103.29,103.32,12998.0,95.7392,95.8411,95.7392,95.767,12998.0
2016-10-07 14:20:00,103.34,103.39,103.34,103.36,32795.0,95.7855,95.8319,95.7855,95.804,32795.0
2016-10-07 14:30:00,103.35,103.43,103.35,103.41,5886.0,95.7948,95.8689,95.7948,95.8504,5886.0
2016-10-07 14:40:00,103.41,103.45,103.38,103.4,14937.0,95.8504,95.8875,95.8226,95.8411,14937.0
2016-10-07 14:50:00,103.41,103.44,103.38,103.39,15913.0,95.8504,95.8782,95.8226,95.8319,15913.0
2016-10-07 15:00:00,103.41,103.43,103.34,103.34,18262.0,95.8504,95.8689,95.7855,95.7855,18262.0
2016-10-07 15:10:00,103.34,103.38,103.32,103.33,19293.0,95.7855,95.8226,95.767,95.7762,19293.0
2016-10-07 15:20:00,103.32,103.39,103.32,103.37,8804.0,95.767,95.8319,95.767,95.8133,8804.0
2016-10-07 15:30:00,103.39,103.41,103.35,103.35,20121.0,95.8319,95.8504,95.7948,95.7948,20121.0
2016-10-07 15:40:00,103.34,103.37,103.31,103.32,51372.0,95.7855,95.8133,95.7577,95.767,51372.0
2016-10-07 15:50:00,103.33,103.41,103.26,103.28,103358.0,95.7762,95.8504,95.7114,95.7299,103358.0
2016-10-10 09:30:00,103.74,103.87,103.64,103.82,51795.0,96.1563,96.2768,96.0636,96.2304,51795.0
2016-10-10 09:40:00,103.85,104.01,103.84,104.01,22184.0,96.2582,96.4065,96.249,96.4065,22184.0
2016-10-10 09:50:00,104.02,104.02,103.95,103.98,12277.0,96.4158,96.4158,96.3509,96.3787,12277.0
2016-10-10 10:00:00,104.0,104.0,103.95,103.96,23987.0,96.3973,96.3973,96.3509,96.3602,23987.0
2016-10-10 10:10:00,103.97,104.01,103.94,103.97,14564.0,96.3695,96.4065,96.3416,96.3695,14564.0
2016-10-10 10:20:00,103.97,104.0,103.93,103.94,14610.0,96.3695,96.3973,96.3324,96.3416,14610.0
2016-10-10 10:30:00,103.94,103.99,103.94,103.99,10095.0,96.3416,96.388,96.3416,96.388,10095.0
2016-10-10 10:40:00,103.98,104.01,103.96,103.99,10877.0,96.3787,96.4065,96.3602,96.388,10877.0
2016-10-10 10:50:00,103.99,104.01,103.97,103.99,7656.0,96.388,96.4065,96.3695,96.388,7656.0
2016-10-10 11:00:00,103.99,103.99,103.92,103.97,15510.0,96.388,96.388,96.3231,96.3695,15510.0
2016-10-10 11:10:00,103.98,104.0,103.96,103.96,15252.0,96.3787,96.3973,96.3602,96.3602,15252.0
2016-10-10 11:20:00,103.95,103.98,103.92,103.95,12048.0,96.3509,96.3787,96.3231,96.3509,12048.0
2016-10-10 11:30:00,103.94,103.96,103.93,103.94,14605.0,96.3416,96.3602,96.3324,96.3416,14605.0
2016-10-10 11:40:00,103.94,103.96,103.91,103.96,19518.0,96.3416,96.3602,96.3138,96.3602,19518.0
2016-10-10 11:50:00,103.97,103.99,103.94,103.94,10817.0,96.3695,96.388,96.3416,96.3416,10817.0
2016-10-10 12:00:00,103.95,103.96,103.87,103.87,13721.0,96.3509,96.3602,96.2768,96.2768,13721.0
2016-10-10 12:10:00,103.87,103.88,103.83,103.85,17791.0,96.2768,96.286,96.2397,96.2582,17791.0
2016-10-10 12:20:00,103.84,103.86,103.78,103.84,33924.0,96.249,96.2675,96.1933,96.249,33924.0
2016-10-10 12:30:00,103.85,103.87,103.83,103.87,9118.0,96.2582,96.2768,96.2397,96.2768,9118.0
2016-10-10 12:40:00,103.86,103.89,103.86,103.89,7048.0,96.2675,96.2953,96.2675,96.2953,7048.0
2016-10-10 12:50:00,103.89,103.89,103.85,103.86,9357.0,96.2953,96.2953,96.2582,96.2675,9357.0
2016-10-10 13:00:00,103.85,103.92,103.84,103.91,11832.0,96.2582,96.3231,96.249,96.3138,11832.0
2016-10-10 13:10:00,103.92,103.94,103.88,103.88,16939.0,96.3231,96.3416,96.286,96.286,16939.0
2016-10-10 13:20:00,103.87,103.9,103.86,103.86,14853.0,96.2768,96.3046,96.2675,96.2675,14853.0
2016-10-10 13:30:00,103.87,103.9,103.83,103.83,14124.0,96.2768,96.3046,96.2397,96.2397,14124.0
2016-10-10 13:40:00,103.82,103.85,103.81,103.85,11441.0,96.2304,96.2582,96.2212,96.2582,11441.0
2016-10-10 13:50:00,103.84,103.86,103.82,103.84,14991.0,96.249,96.2675,96.2304,96.249,14991.0
2016-10-10 14:00:00,103.86,103.88,103.83,103.84,13109.0,96.2675,96.286,96.2397,96.249,13109.0
2016-10-10 14:10:00,103.84,103.86,103.82,103.86,31592.0,96.249,96.2675,96.2304,96.2675,31592.0
2016-10-10 14:20:00,103.86,103.88,103.85,103.87,8822.0,96.2675,96.286,96.2582,96.2768,8822.0
2016-10-10 14:30:00,103.87,103.93,103.85,103.93,12017.0,96.2768,96.3324,96.2582,96.3324,12017.0
2016-10-10 14:40:00,103.92,103.93,103.89,103.91,54792.0,96.3231,96.3324,96.2953,96.3138,54792.0
2016-10-10 14:50:00,103.92,103.92,103.86,103.89,6688.0,96.3231,96.3231,96.2675,96.2953,6688.0
2016-10-10 15:00:00,103.89,103.91,103.87,103.88,15104.0,96.2953,96.3138,96.2768,96.286,15104.0
2016-10-10 15:10:00,103.88,103.88,103.81,103.83,8688.0,96.286,96.286,96.2212,96.2397,8688.0
2016-10-10 15:20:00,103.83,103.86,103.8,103.84,18854.0,96.2397,96.2675,96.2119,96.249,18854.0
2016-10-10 15:30:00,103.83,103.84,103.75,103.76,12409.0,96.2397,96.249,96.1655,96.1748,12409.0
2016-10-10 15:40:00,103.77,103.82,103.75,103.75,7494.0,96.1841,96.2304,96.1655,96.1655,7494.0
2016-10-10 15:50:00,103.74,103.79,103.71,103.74,34527.0,96.1563,96.2026,96.1285,96.1563,34527.0
2016-10-11 09:30:00,103.51,103.6,103.32,103.4,27678.0,95.9431,96.0265,95.767,95.8411,27678.0
2016-10-11 09:40:00,103.38,103.42,103.31,103.36,12960.0,95.8226,95.8597,95.7577,95.804,12960.0
2016-10-11 09:50:00,103.32,103.32,103.17,103.24,13702.0,95.767,95.767,95.6279,95.6928,13702.0
2016-10-11 10:00:00,103.24,103.24,103.18,103.22,14368.0,95.6928,95.6928,95.6372,95.6743,14368.0
2016-10-11 10:10:00,103.22,103.23,102.98,103.01,20230.0,95.6743,95.6836,95.4518,95.4796,20230.0
2016-10-11 10:20:00,103.01,103.06,102.97,103.03,23643.0,95.4796,95.526,95.4426,95.4982,23643.0
2016-10-11 10:30:00,103.04,103.07,103.02,103.02,8805.0,95.5074,95.5352,95.4889,95.4889,8805.0
2016-10-11 10:40:00,103.03,103.05,102.97,103.01,26585.0,95.4982,95.5167,95.4426,95.4796,26585.0
2016-10-11 10:50:00,103.0,103.01,102.8,102.82,43015.0,95.4704,95.4796,95.285,95.3035,43015.0
2016-10-11 11:00:00,102.8,102.83,102.69,102.74,10823.0,95.285,95.3128,95.183,95.2294,10823.0
2016-10-11 11:10:00,102.73,102.77,102.62,102.7,16893.0,95.2201,95.2572,95.1181,95.1923,16893.0
2016-10-11 11:20:00,102.69,102.72,102.55,102.58,50301.0,95.183,95.2108,95.0533,95.0811,50301.0
2016-10-11 11:30:00,102.57,102.69,102.57,102.68,16511.0,95.0718,95.183,95.0718,95.1738,16511.0
2016-10-11 11:40:00,102.67,102.76,102.63,102.65,20917.0,95.1645,95.2479,95.1274,95.146,20917.0
2016-10-11 11:50:00,102.64,102.71,102.6,102.7,20641.0,95.1367,95.2016,95.0996,95.1923,20641.0
2016-10-11 12:00:00,102.72,102.73,102.68,102.68,11869.0,95.2108,95.2201,95.1738,95.1738,11869.0
2016-10-11 12:10:00,102.67,102.74,102.61,102.73,11867.0,95.1645,95.2294,95.1089,95.2201,11867.0
2016-10-11 12:20:00,102.75,102.75,102.68,102.72,22453.0,95.2386,95.2386,95.1738,95.2108,22453.0
2016-10-11 12:30:00,102.72,102.72,102.6,102.71,19450.0,95.2108,95.2108,95.0996,95.2016,19450.0
2016-10-11 12:40:00,102.73,102.86,102.72,102.82,24380.0,95.2201,95.3406,95.2108,95.3035,24380.0
2016-10-11 12:50:00,102.82,102.82,102.73,102.76,23013.0,95.3035,95.3035,95.2201,95.2479,23013.0
2016-10-11 13:00:00,102.75,102.75,102.6,102.64,42240.0,95.2386,95.2386,95.0996,95.1367,42240.0
2016-10-11 13:10:00,102.64,102.64,102.41,102.48,38652.0,95.1367,95.1367,94.9235,94.9884,38652.0
2016-10-11 13:20:00,102.48,102.57,102.48,102.54,15995.0,94.9884,95.0718,94.9884,95.044,15995.0
2016-10-11 13:30:00,102.54,102.55,102.44,102.44,26204.0,95.044,95.0533,94.9513,94.9513,26204.0
2016-10-11 13:40:00,102.44,102.46,102.3,102.32,28049.0,94.9513,94.9698,94.8215,94.8401,28049.0
2016-10-11 13:50:00,102.31,102.34,102.21,102.25,39389.0,94.8308,94.8586,94.7381,94.7752,39389.0
2016-10-11 14:00:00,102.25,102.32,102.22,102.32,24491.0,94.7752,94.8401,94.7474,94.8401,24491.0
2016-10-11 14:10:00,102.33,102.35,102.1,102.13,28602.0,94.8493,94.8679,94.6362,94.664,28602.0
2016-10-11 14:20:00,102.11,102.19,102.07,102.18,45530.0,94.6454,94.7196,94.6084,94.7103,45530.0
2016-10-11 14:30:00,102.19,102.2,102.13,102.19,31502.0,94.7196,94.7288,94.664,94.7196,31502.0
2016-10-11 14:40:00,102.19,102.36,102.16,102.35,29216.0,94.7196,94.8772,94.6918,94.8679,29216.0
2016-10-11 14:50:00,102.34,102.35,102.26,102.29,26163.0,94.8586,94.8679,94.7845,94.8123,26163.0
2016-10-11 15:00:00,102.29,102.33,102.21,102.27,52323.0,94.8123,94.8493,94.7381,94.7937,52323.0
2016-10-11 15:10:00,102.26,102.41,102.26,102.41,39840.0,94.7845,94.9235,94.7845,94.9235,39840.0
2016-10-11 15:20:00,102.41,102.52,102.4,102.42,31259.0,94.9235,95.0255,94.9142,94.9328,31259.0
2016-10-11 15:30:00,102.43,102.47,102.37,102.45,42673.0,94.942,94.9791,94.8864,94.9606,42673.0
2016-10-11 15:40:00,102.47,102.54,102.42,102.53,41783.0,94.9791,95.044,94.9328,95.0347,41783.0
2016-10-11 15:50:00,102.52,102.52,102.41,102.46,51607.0,95.0255,95.0255,94.9235,94.9698,51607.0
2016-10-12 09:30:00,102.53,102.6,102.33,102.39,65449.0,95.0347,95.0996,94.8493,94.905,65449.0
2016-10-12 09:40:00,102.37,102.48,102.3,102.45,30894.0,94.8864,94.9884,94.8215,94.9606,30894.0
2016-10-12 09:50:00,102.46,102.63,102.45,102.63,29825.0,94.9698,95.1274,94.9606,95.1274,29825.0
2016-10-12 10:00:00,102.62,102.69,102.54,102.59,22121.0,95.1181,95.183,95.044,95.0903,22121.0
2016-10-12 10:10:00,102.61,102.69,102.55,102.64,12355.0,95.1089,95.183,95.0533,95.1367,12355.0
2016-10-12 10:20:00,102.61,102.77,102.61,102.71,18106.0,95.1089,95.2572,95.1089,95.2016,18106.0
2016-10-12 10:30:00,102.71,102.71,102.58,102.6,11681.0,95.2016,95.2016,95.0811,95.0996,11681.0
2016-10-12 10:40:00,102.59,102.66,102.54,102.54,12035.0,95.0903,95.1552,95.044,95.044,12035.0
2016-10-12 10:50:00,102.56,102.56,102.44,102.46,14886.0,95.0625,95.0625,94.9513,94.9698,14886.0
2016-10-12 11:00:00,102.47,102.57,102.47,102.54,9228.0,94.9791,95.0718,94.9791,95.044,9228.0
2016-10-12 11:10:00,102.55,102.6,102.5,102.51,11717.0,95.0533,95.0996,95.0069,95.0162,11717.0
2016-10-12 11:20:00,102.49,102.6,102.48,102.58,10356.0,94.9976,95.0996,94.9884,95.0811,10356.0
2016-10-12 11:30:00,102.58,102.72,102.57,102.68,21297.0,95.0811,95.2108,95.0718,95.1738,21297.0
2016-10-12 11:40:00,102.7,102.7,102.64,102.66,6920.0,95.1923,95.1923,95.1367,95.1552,6920.0
2016-10-12 11:50:00,102.67,102.67,102.63,102.65,3107.0,95.1645,95.1645,95.1274,95.146,3107.0
2016-10-12 12:00:00,102.66,102.72,102.66,102.69,15759.0,95.1552,95.2108,95.1552,95.183,15759.0
2016-10-12 12:10:00,102.71,102.74,102.7,102.72,11540.0,95.2016,95.2294,95.1923,95.2108,11540.0
2016-10-12 12:20:00,102.73,102.8,102.72,102.77,11126.0,95.2201,95.285,95.2108,95.2572,11126.0
2016-10-12 12:30:00,102.77,102.82,102.73,102.79,24009.0,95.2572,95.3035,95.2201,95.2757,24009.0
2016-10-12 12:40:00,102.79,102.8,102.74,102.74,6188.0,95.2757,95.285,95.2294,95.2294,6188.0
2016-10-12 12:50:00,102.75,102.79,102.73,102.75,7696.0,95.2386,95.2757,95.2201,95.2386,7696.0
2016-10-12 13:00:00,102.75,102.78,102.7,102.77,6067.0,95.2386,95.2664,95.1923,95.2572,6067.0
2016-10-12 13:10:00,102.77,102.77,102.69,102.74,18123.0,95.2572,95.2572,95.183,95.2294,18123.0
2016-10-12 13:20:00,102.74,102.77,102.73,102.77,4341.0,95.2294,95.2572,95.2201,95.2572,4341.0
2016-10-12 13:30:00,102.76,102.77,102.7,102.73,10025.0,95.2479,95.2572,95.1923,95.2201,10025.0
2016-10-12 13:40:00,102.71,102.77,102.71,102.73,6569.0,95.2016,95.2572,95.2016,95.2201,6569.0
2016-10-12 13:50:00,102.72,102.82,102.71,102.82,8271.0,95.2108,95.3035,95.2016,95.3035,8271.0
2016-10-12 14:00:00,102.8,102.87,102.7,102.81,55743.0,95.285,95.3499,95.1923,95.2943,55743.0
2016-10-12 14:10:00,102.84,102.95,102.81,102.92,59425.0,95.3221,95.424,95.2943,95.3962,59425.0
2016-10-12 14:20:00,102.91,102.95,102.77,102.8,51766.0,95.3869,95.424,95.2572,95.285,51766.0
2016-10-12 14:30:00,102.8,102.86,102.8,102.85,7978.0,95.285,95.3406,95.285,95.3313,7978.0
2016-10-12 14:40:00,102.86,102.86,102.74,102.79,16745.0,95.3406,95.3406,95.2294,95.2757,16745.0
2016-10-12 14:50:00,102.8,102.83,102.74,102.74,15414.0,95.285,95.3128,95.2294,95.2294,15414.0
2016-10-12 15:00:00,102.73,102.79,102.67,102.76,19980.0,95.2201,95.2757,95.1645,95.2479,19980.0
2016-10-12 15:10:00,102.75,102.8,102.74,102.79,13107.0,95.2386,95.285,95.2294,95.2757,13107.0
2016-10-12 15:20:00,102.81,102.81,102.66,102.67,12901.0,95.2943,95.2943,95.1552,95.1645,12901.0
2016-10-12 15:30:00,102.65,102.68,102.57,102.68,59057.0,95.146,95.1738,95.0718,95.1738,59057.0
2016-10-12 15:40:00,102.66,102.76,102.66,102.74,18885.0,95.1552,95.2479,95.1552,95.2294,18885.0
2016-10-12 15:50:00,102.73,102.73,102.62,102.64,112320.0,95.2201,95.2201,95.1181,95.1367,112320.0
2016-10-13 09:30:00,101.89,102.01,101.88,101.89,59882.0,94.4415,94.5527,94.4322,94.4415,59882.0
2016-10-13 09:40:00,101.87,101.87,101.76,101.81,33096.0,94.423,94.423,94.321,94.3674,33096.0
2016-10-13 09:50:00,101.79,101.8,101.52,101.61,52970.0,94.3488,94.3581,94.0986,94.182,52970.0
2016-10-13 10:00:00,101.59,101.63,101.49,101.63,20670.0,94.1634,94.2005,94.0708,94.2005,20670.0
2016-10-13 10:10:00,101.64,101.74,101.55,101.69,165963.0,94.2098,94.3025,94.1264,94.2561,165963.0
2016-10-13 10:20:00,101.69,101.79,101.68,101.7,46052.0,94.2561,94.3488,94.2469,94.2654,46052.0
2016-10-13 10:30:00,101.71,101.97,101.6,101.88,83874.0,94.2747,94.5157,94.1727,94.4322,83874.0
2016-10-13 10:40:00,101.89,101.93,101.72,101.75,44276.0,94.4415,94.4786,94.2839,94.3117,44276.0
2016-10-13 10:50:00,101.76,101.84,101.73,101.84,35850.0,94.321,94.3952,94.2932,94.3952,35850.0
2016-10-13 11:00:00,101.83,101.83,101.67,101.79,41844.0,94.3859,94.3859,94.2376,94.3488,41844.0
2016-10-13 11:10:00,101.79,101.98,101.76,101.98,50218.0,94.3488,94.5249,94.321,94.5249,50218.0
2016-10-13 11:20:00,102.0,102.05,101.95,102.01,46902.0,94.5435,94.5898,94.4971,94.5527,46902.0
2016-10-13 11:30:00,102.03,102.11,102.02,102.02,22063.0,94.5713,94.6454,94.562,94.562,22063.0
2016-10-13 11:40:00,102.02,102.1,102.01,102.08,81641.0,94.562,94.6362,94.5527,94.6176,81641.0
2016-10-13 11:50:00,102.06,102.08,102.01,102.07,23691.0,94.5991,94.6176,94.5527,94.6084,23691.0
2016-10-13 12:00:00,102.05,102.07,101.98,102.06,21650.0,94.5898,94.6084,94.5249,94.5991,21650.0
2016-10-13 12:10:00,102.07,102.12,102.04,102.05,31277.0,94.6084,94.6547,94.5805,94.5898,31277.0
2016-10-13 12:20:00,102.06,102.06,102.01,102.04,23931.0,94.5991,94.5991,94.5527,94.5805,23931.0
2016-10-13 12:30:00,102.04,102.28,102.03,102.27,59838.0,94.5805,94.803,94.5713,94.7937,59838.0
2016-10-13 12:40:00,102.26,102.31,102.24,102.28,25738.0,94.7845,94.8308,94.7659,94.803,25738.0
2016-10-13 12:50:00,102.28,102.28,102.24,102.25,15670.0,94.803,94.803,94.7659,94.7752,15670.0
2016-10-13 13:00:00,102.25,102.26,102.19,102.22,13390.0,94.7752,94.7845,94.7196,94.7474,13390.0
2016-10-13 13:10:00,102.22,102.22,102.11,102.17,26418.0,94.7474,94.7474,94.6454,94.701,26418.0
2016-10-13 13:20:00,102.15,102.22,102.14,102.21,28867.0,94.6825,94.7474,94.6732,94.7381,28867.0
2016-10-13 13:30:00,102.21,102.24,102.13,102.17,23586.0,94.7381,94.7659,94.664,94.701,23586.0
2016-10-13 13:40:00,102.19,102.26,102.18,102.21,27228.0,94.7196,94.7845,94.7103,94.7381,27228.0
2016-10-13 13:50:00,102.22,102.45,102.22,102.44,28645.0,94.7474,94.9606,94.7474,94.9513,28645.0
2016-10-13 14:00:00,102.44,102.52,102.42,102.45,29641.0,94.9513,95.0255,94.9328,94.9606,29641.0
2016-10-13 14:10:00,102.44,102.44,102.39,102.41,20792.0,94.9513,94.9513,94.905,94.9235,20792.0
2016-10-13 14:20:00,102.42,102.5,102.42,102.46,21817.0,94.9328,95.0069,94.9328,94.9698,21817.0
2016-10-13 14:30:00,102.48,102.53,102.44,102.46,18439.0,94.9884,95.0347,94.9513,94.9698,18439.0
2016-10-13 14:40:00,102.46,102.55,102.43,102.54,75057.0,94.9698,95.0533,94.942,95.044,75057.0
2016-10-13 14:50:00,102.54,102.65,102.5,102.61,26998.0,95.044,95.146,95.0069,95.1089,26998.0
2016-10-13 15:00:00,102.6,102.6,102.54,102.6,42927.0,95.0996,95.0996,95.044,95.0996,42927.0
2016-10-13 15:10:00,102.6,102.65,102.55,102.55,30230.0,95.0996,95.146,95.0533,95.0533,30230.0
2016-10-13 15:20:00,102.55,102.58,102.44,102.46,31335.0,95.0533,95.0811,94.9513,94.9698,31335.0
2016-10-13 15:30:00,102.48,102.51,102.43,102.49,65743.0,94.9884,95.0162,94.942,94.9976,65743.0
2016-10-13 15:40:00,102.49,102.51,102.41,102.41,141557.0,94.9976,95.0162,94.9235,94.9235,141557.0
2016-10-13 15:50:00,102.39,102.39,102.25,102.37,160722.0,94.905,94.905,94.7752,94.8864,160722.0
2016-10-14 09:30:00,102.84,103.0,102.75,102.84,163264.0,95.3221,95.4704,95.2386,95.3221,163264.0
2016-10-14 09:40:00,102.85,103.05,102.83,103.04,69092.0,95.3313,95.5167,95.3128,95.5074,69092.0
2016-10-14 09:50:00,103.05,103.06,102.99,102.99,30952.0,95.5167,95.526,95.4611,95.4611,30952.0
2016-10-14 10:00:00,102.97,102.98,102.89,102.92,37014.0,95.4426,95.4518,95.3684,95.3962,37014.0
2016-10-14 10:10:00,102.92,103.09,102.92,103.08,20224.0,95.3962,95.5538,95.3962,95.5445,20224.0
2016-10-14 10:20:00,103.08,103.12,102.98,102.98,56539.0,95.5445,95.5816,95.4518,95.4518,56539.0
2016-10-14 10:30:00,102.99,103.08,102.99,103.04,14089.0,95.4611,95.5445,95.4611,95.5074,14089.0
2016-10-14 10:40:00,103.04,103.11,103.03,103.04,27242.0,95.5074,95.5723,95.4982,95.5074,27242.0
2016-10-14 10:50:00,103.03,103.04,102.95,102.95,30741.0,95.4982,95.5074,95.424,95.424,30741.0
2016-10-14 11:00:00,102.93,102.96,102.79,102.85,31133.0,95.4055,95.4333,95.2757,95.3313,31133.0
2016-10-14 11:10:00,102.84,102.84,102.75,102.8,12892.0,95.3221,95.3221,95.2386,95.285,12892.0
2016-10-14 11:20:00,102.8,102.82,102.67,102.67,16353.0,95.285,95.3035,95.1645,95.1645,16353.0
2016-10-14 11:30:00,102.64,102.67,102.54,102.65,46214.0,95.1367,95.1645,95.044,95.146,46214.0
2016-10-14 11:40:00,102.64,102.65,102.52,102.55,29137.0,95.1367,95.146,95.0255,95.0533,29137.0
2016-10-14 11:50:00,102.57,102.59,102.48,102.51,29024.0,95.0718,95.0903,94.9884,95.0162,29024.0
2016-10-14 12:00:00,102.47,102.56,102.46,102.52,18498.0,94.9791,95.0625,94.9698,95.0255,18498.0
2016-10-14 12:10:00,102.51,102.51,102.37,102.43,35641.0,95.0162,95.0162,94.8864,94.942,35641.0
2016-10-14 12:20:00,102.43,102.54,102.42,102.52,98193.0,94.942,95.044,94.9328,95.0255,98193.0
2016-10-14 12:30:00,102.54,102.59,102.53,102.56,24407.0,95.044,95.0903,95.0347,95.0625,24407.0
2016-10-14 12:40:00,102.58,102.61,102.52,102.53,22542.0,95.0811,95.1089,95.0255,95.0347,22542.0
2016-10-14 12:50:00,102.54,102.57,102.52,102.56,8270.0,95.044,95.0718,95.0255,95.0625,8270.0
2016-10-14 13:00:00,102.54,102.63,102.46,102.62,18323.0,95.044,95.1274,94.9698,95.1181,18323.0
2016-10-14 13:10:00,102.62,102.62,102.55,102.59,18502.0,95.1181,95.1181,95.0533,95.0903,18502.0
2016-10-14 13:20:00,102.59,102.68,102.57,102.64,36981.0,95.0903,95.1738,95.0718,95.1367,36981.0
2016-10-14 13:30:00,102.64,102.83,102.61,102.76,60411.0,95.1367,95.3128,95.1089,95.2479,60411.0
2016-10-14 13:40:00,102.74,102.74,102.6,102.65,35211.0,95.2294,95.2294,95.0996,95.146,35211.0
2016-10-14 13:50:00,102.65,102.65,102.57,102.62,13885.0,95.146,95.146,95.0718,95.1181,13885.0
2016-10-14 14:00:00,102.6,102.6,102.48,102.48,40035.0,95.0996,95.0996,94.9884,94.9884,40035.0
2016-10-14 14:10:00,102.49,102.53,102.44,102.53,30298.0,94.9976,95.0347,94.9513,95.0347,30298.0
2016-10-14 14:20:00,102.53,102.65,102.52,102.64,39775.0,95.0347,95.146,95.0255,95.1367,39775.0
2016-10-14 14:30:00,102.66,102.66,102.54,102.58,15858.0,95.1552,95.1552,95.044,95.0811,15858.0
2016-10-14 14:40:00,102.57,102.58,102.49,102.52,48902.0,95.0718,95.0811,94.9976,95.0255,48902.0
2016-10-14 14:50:00,102.52,102.53,102.4,102.42,47892.0,95.0255,95.0347,94.9142,94.9328,47892.0
2016-10-14 15:00:00,102.44,102.52,102.42,102.51,15413.0,94.9513,95.0255,94.9328,95.0162,15413.0
2016-10-14 15:10:00,102.53,102.55,102.47,102.47,56460.0,95.0347,95.0533,94.9791,94.9791,56460.0
2016-10-14 15:20:00,102.49,102.52,102.45,102.48,28514.0,94.9976,95.0255,94.9606,94.9884,28514.0
2016-10-14 15:30:00,102.48,102.62,102.46,102.59,18857.0,94.9884,95.1181,94.9698,95.0903,18857.0
2016-10-14 15:40:00,102.61,102.62,102.52,102.52,39077.0,95.1089,95.1181,95.0255,95.0255,39077.0
2016-10-14 15:50:00,102.51,102.54,102.36,102.38,121598.0,95.0162,95.044,94.8772,94.8957,121598.0
2016-10-17 09:30:00,102.3,102.43,102.18,102.18,34243.0,94.8215,94.942,94.7103,94.7103,34243.0
2016-10-17 09:40:00,102.16,102.2,102.12,102.19,27491.0,94.6918,94.7288,94.6547,94.7196,27491.0
2016-10-17 09:50:00,102.21,102.27,102.07,102.07,30724.0,94.7381,94.7937,94.6084,94.6084,30724.0
2016-10-17 10:00:00,102.09,102.17,102.04,102.15,34167.0,94.6269,94.701,94.5805,94.6825,34167.0
2016-10-17 10:10:00,102.16,102.24,102.14,102.17,27680.0,94.6918,94.7659,94.6732,94.701,27680.0
2016-10-17 10:20:00,102.17,102.42,102.12,102.38,24714.0,94.701,94.9328,94.6547,94.8957,24714.0
2016-10-17 10:30:00,102.38,102.4,102.32,102.33,5576.0,94.8957,94.9142,94.8401,94.8493,5576.0
2016-10-17 10:40:00,102.32,102.35,102.26,102.28,18075.0,94.8401,94.8679,94.7845,94.803,18075.0
2016-10-17 10:50:00,102.27,102.27,102.16,102.22,12727.0,94.7937,94.7937,94.6918,94.7474,12727.0
2016-10-17 11:00:00,102.23,102.27,102.18,102.2,39606.0,94.7567,94.7937,94.7103,94.7288,39606.0
2016-10-17 11:10:00,102.2,102.25,102.17,102.25,45704.0,94.7288,94.7752,94.701,94.7752,45704.0
2016-10-17 11:20:00,102.22,102.23,102.1,102.13,86447.0,94.7474,94.7567,94.6362,94.664,86447.0
2016-10-17 11:30:00,102.14,102.25,102.14,102.25,60082.0,94.6732,94.7752,94.6732,94.7752,60082.0
2016-10-17 11:40:00,102.25,102.28,102.2,102.22,43450.0,94.7752,94.803,94.7288,94.7474,43450.0
2016-10-17 11:50:00,102.22,102.32,102.22,102.28,47263.0,94.7474,94.8401,94.7474,94.803,47263.0
2016-10-17 12:00:00,102.28,102.3,102.21,102.23,49267.0,94.803,94.8215,94.7381,94.7567,49267.0
2016-10-17 12:10:00,102.22,102.23,102.16,102.21,55901.0,94.7474,94.7567,94.6918,94.7381,55901.0
2016-10-17 12:20:00,102.22,102.25,102.14,102.16,25660.0,94.7474,94.7752,94.6732,94.6918,25660.0
2016-10-17 12:30:00,102.15,102.22,102.14,102.18,38636.0,94.6825,94.7474,94.6732,94.7103,38636.0
2016-10-17 12:40:00,102.17,102.19,102.11,102.18,47740.0,94.701,94.7196,94.6454,94.7103,47740.0
2016-10-17 12:50:00,102.19,102.21,102.15,102.15,38616.0,94.7196,94.7381,94.6825,94.6825,38616.0
2016-10-17 13:00:00,102.15,102.19,102.12,102.17,11158.0,94.6825,94.7196,94.6547,94.701,11158.0
2016-10-17 13:10:00,102.16,102.19,102.06,102.11,21645.0,94.6918,94.7196,94.5991,94.6454,21645.0
2016-10-17 13:20:00,102.11,102.13,102.04,102.07,12612.0,94.6454,94.664,94.5805,94.6084,12612.0
2016-10-17 13:30:00,102.08,102.11,102.03,102.08,13905.0,94.6176,94.6454,94.5713,94.6176,13905.0
2016-10-17 13:40:00,102.05,102.11,102.05,102.06,12835.0,94.5898,94.6454,94.5898,94.5991,12835.0
2016-10-17 13:50:00,102.05,102.07,101.95,101.96,22371.0,94.5898,94.6084,94.4971,94.5064,22371.0
2016-10-17 14:00:00,101.97,102.02,101.97,102.01,5863.0,94.5157,94.562,94.5157,94.5527,5863.0
2016-10-17 14:10:00,102.0,102.1,101.99,102.08,17656.0,94.5435,94.6362,94.5342,94.6176,17656.0
2016-10-17 14:20:00,102.1,102.11,102.05,102.1,29121.0,94.6362,94.6454,94.5898,94.6362,29121.0
2016-10-17 14:30:00,102.09,102.09,102.03,102.04,28574.0,94.6269,94.6269,94.5713,94.5805,28574.0
2016-10-17 14:40:00,102.04,102.06,102.02,102.02,33185.0,94.5805,94.5991,94.562,94.562,33185.0
2016-10-17 14:50:00,102.05,102.14,102.05,102.14,26747.0,94.5898,94.6732,94.5898,94.6732,26747.0
2016-10-17 15:00:00,102.12,102.13,102.09,102.11,15496.0,94.6547,94.664,94.6269,94.6454,15496.0
2016-10-17 15:10:00,102.1,102.1,102.02,102.03,9909.0,94.6362,94.6362,94.562,94.5713,9909.0
2016-10-17 15:20:00,102.05,102.06,102.02,102.04,11897.0,94.5898,94.5991,94.562,94.5805,11897.0
2016-10-17 15:30:00,102.03,102.08,101.99,102.06,30751.0,94.5713,94.6176,94.5342,94.5991,30751.0
2016-10-17 15:40:00,102.05,102.08,102.01,102.03,17920.0,94.5898,94.6176,94.5527,94.5713,17920.0
2016-10-17 15:50:00,102.02,102.05,101.97,102.02,37058.0,94.562,94.5898,94.5157,94.562,37058.0
2016-10-18 09:30:00,102.9,102.94,102.8,102.8,37435.0,95.3777,95.4148,95.285,95.285,37435.0
2016-10-18 09:40:00,102.82,102.86,102.79,102.83,10026.0,95.3035,95.3406,95.2757,95.3128,10026.0
2016-10-18 09:50:00,102.84,102.84,102.67,102.73,16017.0,95.3221,95.3221,95.1645,95.2201,16017.0
2016-10-18 10:00:00,102.74,102.78,102.72,102.75,29810.0,95.2294,95.2664,95.2108,95.2386,29810.0
2016-10-18 10:10:00,102.79,102.79,102.7,102.73,12148.0,95.2757,95.2757,95.1923,95.2201,12148.0
2016-10-18 10:20:00,102.73,102.73,102.58,102.67,26602.0,95.2201,95.2201,95.0811,95.1645,26602.0
2016-10-18 10:30:00,102.67,102.77,102.66,102.77,12220.0,95.1645,95.2572,95.1552,95.2572,12220.0
2016-10-18 10:40:00,102.77,102.81,102.73,102.81,41294.0,95.2572,95.2943,95.2201,95.2943,41294.0
2016-10-18 10:50:00,102.8,102.8,102.74,102.78,12152.0,95.285,95.285,95.2294,95.2664,12152.0
2016-10-18 11:00:00,102.79,102.86,102.79,102.83,11943.0,95.2757,95.3406,95.2757,95.3128,11943.0
2016-10-18 11:10:00,102.81,102.82,102.76,102.78,11953.0,95.2943,95.3035,95.2479,95.2664,11953.0
2016-10-18 11:20:00,102.79,102.87,102.78,102.86,16922.0,95.2757,95.3499,95.2664,95.3406,16922.0
2016-10-18 11:30:00,102.87,102.89,102.83,102.88,4287.0,95.3499,95.3684,95.3128,95.3591,4287.0
2016-10-18 11:40:00,102.9,102.95,102.88,102.94,8690.0,95.3777,95.424,95.3591,95.4148,8690.0
2016-10-18 11:50:00,102.95,103.04,102.95,103.03,8460.0,95.424,95.5074,95.424,95.4982,8460.0
2016-10-18 12:00:00,103.04,103.05,103.0,103.03,10562.0,95.5074,95.5167,95.4704,95.4982,10562.0
2016-10-18 12:10:00,103.04,103.04,103.0,103.01,10996.0,95.5074,95.5074,95.4704,95.4796,10996.0
2016-10-18 12:20:00,103.02,103.05,103.0,103.04,6171.0,95.4889,95.5167,95.4704,95.5074,6171.0
2016-10-18 12:30:00,103.05,103.07,103.02,103.04,8863.0,95.5167,95.5352,95.4889,95.5074,8863.0
2016-10-18 12:40:00,103.01,103.02,102.96,102.99,3897.0,95.4796,95.4889,95.4333,95.4611,3897.0
2016-10-18 12:50:00,102.99,103.0,102.94,102.97,11128.0,95.4611,95.4704,95.4148,95.4426,11128.0
2016-10-18 13:00:00,102.98,102.98,102.95,102.97,6476.0,95.4518,95.4518,95.424,95.4426,6476.0
2016-10-18 13:10:00,102.97,103.0,102.96,102.98,7469.0,95.4426,95.4704,95.4333,95.4518,7469.0
2016-10-18 13:20:00,102.99,103.02,102.97,102.98,22235.0,95.4611,95.4889,95.4426,95.4518,22235.0
2016-10-18 13:30:00,102.97,102.98,102.91,102.95,23072.0,95.4426,95.4518,95.3869,95.424,23072.0
2016-10-18 13:40:00,102.96,102.97,102.94,102.95,22125.0,95.4333,95.4426,95.4148,95.424,22125.0
2016-10-18 13:50:00,102.95,102.99,102.94,102.96,16280.0,95.424,95.4611,95.4148,95.4333,16280.0
2016-10-18 14:00:00,102.96,102.98,102.94,102.96,7558.0,95.4333,95.4518,95.4148,95.4333,7558.0
2016-10-18 14:10:00,102.95,102.97,102.91,102.95,11026.0,95.424,95.4426,95.3869,95.424,11026.0
2016-10-18 14:20:00,102.95,103.02,102.94,103.02,12793.0,95.424,95.4889,95.4148,95.4889,12793.0
2016-10-18 14:30:00,103.02,103.04,102.95,102.96,17345.0,95.4889,95.5074,95.424,95.4333,17345.0
2016-10-18 14:40:00,102.97,102.98,102.92,102.95,37176.0,95.4426,95.4518,95.3962,95.424,37176.0
2016-10-18 14:50:00,102.97,102.98,102.94,102.97,9070.0,95.4426,95.4518,95.4148,95.4426,9070.0
2016-10-18 15:00:00,102.97,102.98,102.91,102.91,12140.0,95.4426,95.4518,95.3869,95.3869,12140.0
2016-10-18 15:10:00,102.92,102.92,102.87,102.88,9932.0,95.3962,95.3962,95.3499,95.3591,9932.0
2016-10-18 15:20:00,102.86,102.88,102.82,102.82,13830.0,95.3406,95.3591,95.3035,95.3035,13830.0
2016-10-18 15:30:00,102.82,102.87,102.8,102.83,20147.0,95.3035,95.3499,95.285,95.3128,20147.0
2016-10-18 15:40:00,102.83,102.83,102.76,102.76,17300.0,95.3128,95.3128,95.2479,95.2479,17300.0
2016-10-18 15:50:00,102.75,102.81,102.74,102.75,26632.0,95.2386,95.2943,95.2294,95.2386,26632.0
2016-10-19 09:30:00,102.94,102.94,102.75,102.77,38016.0,95.4148,95.4148,95.2386,95.2572,38016.0
2016-10-19 09:40:00,102.8,102.81,102.72,102.8,9470.0,95.285,95.2943,95.2108,95.285,9470.0
2016-10-19 09:50:00,102.79,102.83,102.66,102.71,17082.0,95.2757,95.3128,95.1552,95.2016,17082.0
2016-10-19 10:00:00,102.69,102.76,102.68,102.71,11912.0,95.183,95.2479,95.1738,95.2016,11912.0
2016-10-19 10:10:00,102.73,102.83,102.7,102.79,18254.0,95.2201,95.3128,95.1923,95.2757,18254.0
2016-10-19 10:20:00,102.8,102.93,102.78,102.92,12449.0,95.285,95.4055,95.2664,95.3962,12449.0
2016-10-19 10:30:00,102.92,102.96,102.84,102.88,7583.0,95.3962,95.4333,95.3221,95.3591,7583.0
2016-10-19 10:40:00,102.88,102.99,102.88,102.98,14862.0,95.3591,95.4611,95.3591,95.4518,14862.0
2016-10-19 10:50:00,102.97,102.98,102.93,102.95,18230.0,95.4426,95.4518,95.4055,95.424,18230.0
2016-10-19 11:00:00,102.95,102.96,102.92,102.95,14642.0,95.424,95.4333,95.3962,95.424,14642.0
2016-10-19 11:10:00,102.94,102.94,102.89,102.91,10912.0,95.4148,95.4148,95.3684,95.3869,10912.0
2016-10-19 11:20:00,102.89,102.91,102.87,102.91,19240.0,95.3684,95.3869,95.3499,95.3869,19240.0
2016-10-19 11:30:00,102.91,102.94,102.9,102.92,12520.0,95.3869,95.4148,95.3777,95.3962,12520.0
2016-10-19 11:40:00,102.89,102.96,102.89,102.92,19594.0,95.3684,95.4333,95.3684,95.3962,19594.0
2016-10-19 11:50:00,102.92,102.95,102.88,102.89,3966.0,95.3962,95.424,95.3591,95.3684,3966.0
2016-10-19 12:00:00,102.87,102.9,102.84,102.87,19956.0,95.3499,95.3777,95.3221,95.3499,19956.0
2016-10-19 12:10:00,102.88,102.92,102.87,102.9,7575.0,95.3591,95.3962,95.3499,95.3777,7575.0
2016-10-19 12:20:00,102.91,102.96,102.91,102.95,10462.0,95.3869,95.4333,95.3869,95.424,10462.0
2016-10-19 12:30:00,102.94,102.95,102.92,102.93,6311.0,95.4148,95.424,95.3962,95.4055,6311.0
2016-10-19 12:40:00,102.94,102.98,102.93,102.97,5145.0,95.4148,95.4518,95.4055,95.4426,5145.0
2016-10-19 12:50:00,103.0,103.01,102.98,102.98,6783.0,95.4704,95.4796,95.4518,95.4518,6783.0
2016-10-19 13:00:00,102.99,103.03,102.99,102.99,7459.0,95.4611,95.4982,95.4611,95.4611,7459.0
2016-10-19 13:10:00,102.98,103.01,102.98,103.0,6187.0,95.4518,95.4796,95.4518,95.4704,6187.0
2016-10-19 13:20:00,103.02,103.05,103.0,103.03,11801.0,95.4889,95.5167,95.4704,95.4982,11801.0
2016-10-19 13:30:00,103.03,103.06,103.03,103.06,6752.0,95.4982,95.526,95.4982,95.526,6752.0
2016-10-19 13:40:00,103.05,103.07,103.03,103.04,33095.0,95.5167,95.5352,95.4982,95.5074,33095.0
2016-10-19 13:50:00,103.02,103.03,103.0,103.02,4615.0,95.4889,95.4982,95.4704,95.4889,4615.0
2016-10-19 14:00:00,103.04,103.09,103.03,103.05,19612.0,95.5074,95.5538,95.4982,95.5167,19612.0
2016-10-19 14:10:00,103.05,103.07,103.02,103.03,20912.0,95.5167,95.5352,95.4889,95.4982,20912.0
2016-10-19 14:20:00,103.04,103.05,103.0,103.01,27661.0,95.5074,95.5167,95.4704,95.4796,27661.0
2016-10-19 14:30:00,103.0,103.01,102.95,102.96,16387.0,95.4704,95.4796,95.424,95.4333,16387.0
2016-10-19 14:40:00,102.94,102.97,102.94,102.96,53539.0,95.4148,95.4426,95.4148,95.4333,53539.0
2016-10-19 14:50:00,102.96,103.01,102.94,102.99,9963.0,95.4333,95.4796,95.4148,95.4611,9963.0
2016-10-19 15:00:00,103.0,103.05,103.0,103.05,15837.0,95.4704,95.5167,95.4704,95.5167,15837.0
2016-10-19 15:10:00,103.05,103.06,103.02,103.06,26645.0,95.5167,95.526,95.4889,95.526,26645.0
2016-10-19 15:20:00,103.07,103.08,103.02,103.03,29657.0,95.5352,95.5445,95.4889,95.4982,29657.0
2016-10-19 15:30:00,103.02,103.03,102.98,103.0,36969.0,95.4889,95.4982,95.4518,95.4704,36969.0
2016-10-19 15:40:00,103.01,103.04,103.0,103.01,21831.0,95.4796,95.5074,95.4704,95.4796,21831.0
2016-10-19 15:50:00,103.0,103.0,102.91,102.93,16499.0,95.4704,95.4704,95.3869,95.4055,16499.0
2016-10-20 09:30:00,102.81,102.86,102.57,102.57,36848.0,95.2943,95.3406,95.0718,95.0718,36848.0
2016-10-20 09:40:00,102.58,102.89,102.56,102.87,21099.0,95.0811,95.3684,95.0625,95.3499,21099.0
2016-10-20 09:50:00,102.86,102.88,102.79,102.85,21652.0,95.3406,95.3591,95.2757,95.3313,21652.0
2016-10-20 10:00:00,102.88,103.04,102.88,102.94,21275.0,95.3591,95.5074,95.3591,95.4148,21275.0
2016-10-20 10:10:00,102.94,102.95,102.83,102.84,22288.0,95.4148,95.424,95.3128,95.3221,22288.0
2016-10-20 10:20:00,102.83,102.9,102.71,102.73,27901.0,95.3128,95.3777,95.2016,95.2201,27901.0
2016-10-20 10:30:00,102.74,102.74,102.42,102.44,30968.0,95.2294,95.2294,94.9328,94.9513,30968.0
2016-10-20 10:40:00,102.44,102.55,102.44,102.55,13977.0,94.9513,95.0533,94.9513,95.0533,13977.0
2016-10-20 10:50:00,102.55,102.56,102.39,102.48,16631.0,95.0533,95.0625,94.905,94.9884,16631.0
2016-10-20 11:00:00,102.48,102.51,102.43,102.44,16465.0,94.9884,95.0162,94.942,94.9513,16465.0
2016-10-20 11:10:00,102.42,102.59,102.42,102.58,23888.0,94.9328,95.0903,94.9328,95.0811,23888.0
2016-10-20 11:20:00,102.59,102.64,102.56,102.57,41778.0,95.0903,95.1367,95.0625,95.0718,41778.0
2016-10-20 11:30:00,102.57,102.64,102.51,102.51,24421.0,95.0718,95.1367,95.0162,95.0162,24421.0
2016-10-20 11:40:00,102.51,102.61,102.51,102.61,12479.0,95.0162,95.1089,95.0162,95.1089,12479.0
2016-10-20 11:50:00,102.6,102.73,102.53,102.73,27057.0,95.0996,95.2201,95.0347,95.2201,27057.0
2016-10-20 12:00:00,102.74,102.85,102.71,102.8,23499.0,95.2294,95.3313,95.2016,95.285,23499.0
2016-10-20 12:10:00,102.81,102.84,102.79,102.81,24734.0,95.2943,95.3221,95.2757,95.2943,24734.0
2016-10-20 12:20:00,102.81,102.83,102.75,102.78,12718.0,95.2943,95.3128,95.2386,95.2664,12718.0
2016-10-20 12:30:00,102.79,102.91,102.77,102.9,35170.0,95.2757,95.3869,95.2572,95.3777,35170.0
2016-10-20 12:40:00,102.92,102.97,102.89,102.9,46929.0,95.3962,95.4426,95.3684,95.3777,46929.0
2016-10-20 12:50:00,102.9,102.9,102.86,102.87,62626.0,95.3777,95.3777,95.3406,95.3499,62626.0
2016-10-20 13:00:00,102.86,102.9,102.86,102.9,17197.0,95.3406,95.3777,95.3406,95.3777,17197.0
2016-10-20 13:10:00,102.89,102.89,102.82,102.85,8019.0,95.3684,95.3684,95.3035,95.3313,8019.0
2016-10-20 13:20:00,102.84,102.86,102.8,102.86,19639.0,95.3221,95.3406,95.285,95.3406,19639.0
2016-10-20 13:30:00,102.88,102.9,102.87,102.9,14042.0,95.3591,95.3777,95.3499,95.3777,14042.0
2016-10-20 13:40:00,102.91,102.91,102.76,102.76,20951.0,95.3869,95.3869,95.2479,95.2479,20951.0
2016-10-20 13:50:00,102.75,102.75,102.6,102.67,42052.0,95.2386,95.2386,95.0996,95.1645,42052.0
2016-10-20 14:00:00,102.66,102.79,102.66,102.76,14001.0,95.1552,95.2757,95.1552,95.2479,14001.0
2016-10-20 14:10:00,102.75,102.79,102.73,102.75,19087.0,95.2386,95.2757,95.2201,95.2386,19087.0
2016-10-20 14:20:00,102.75,102.78,102.7,102.77,19527.0,95.2386,95.2664,95.1923,95.2572,19527.0
2016-10-20 14:30:00,102.78,102.81,102.73,102.76,25777.0,95.2664,95.2943,95.2201,95.2479,25777.0
2016-10-20 14:40:00,102.77,102.87,102.73,102.86,18653.0,95.2572,95.3499,95.2201,95.3406,18653.0
2016-10-20 14:50:00,102.89,102.9,102.81,102.84,53539.0,95.3684,95.3777,95.2943,95.3221,53539.0
2016-10-20 15:00:00,102.84,102.84,102.77,102.84,19662.0,95.3221,95.3221,95.2572,95.3221,19662.0
2016-10-20 15:10:00,102.86,102.89,102.79,102.8,27889.0,95.3406,95.3684,95.2757,95.285,27889.0
2016-10-20 15:20:00,102.81,102.84,102.75,102.77,26428.0,95.2943,95.3221,95.2386,95.2572,26428.0
2016-10-20 15:30:00,102.75,102.79,102.71,102.77,20820.0,95.2386,95.2757,95.2016,95.2572,20820.0
2016-10-20 15:40:00,102.77,102.84,102.72,102.84,21742.0,95.2572,95.3221,95.2108,95.3221,21742.0
2016-10-20 15:50:00,102.84,102.9,102.77,102.77,164588.0,95.3221,95.3777,95.2572,95.2572,164588.0
2016-10-21 09:30:00,102.53,102.68,102.47,102.55,60327.0,95.0347,95.1738,94.9791,95.0533,60327.0
2016-10-21 09:40:00,102.52,102.62,102.47,102.56,46009.0,95.0255,95.1181,94.9791,95.0625,46009.0
2016-10-21 09:50:00,102.56,102.71,102.56,102.69,27201.0,95.0625,95.2016,95.0625,95.183,27201.0
2016-10-21 10:00:00,102.68,102.68,102.59,102.63,26892.0,95.1738,95.1738,95.0903,95.1274,26892.0
2016-10-21 10:10:00,102.65,102.69,102.58,102.67,38979.0,95.146,95.183,95.0811,95.1645,38979.0
2016-10-21 10:20:00,102.66,102.7,102.61,102.64,10805.0,95.1552,95.1923,95.1089,95.1367,10805.0
2016-10-21 10:30:00,102.68,102.77,102.67,102.67,13248.0,95.1738,95.2572,95.1645,95.1645,13248.0
2016-10-21 10:40:00,102.67,102.8,102.67,102.74,14339.0,95.1645,95.285,95.1645,95.2294,14339.0
2016-10-21 10:50:00,102.76,102.78,102.72,102.77,15607.0,95.2479,95.2664,95.2108,95.2572,15607.0
2016-10-21 11:00:00,102.78,102.83,102.73,102.82,15112.0,95.2664,95.3128,95.2201,95.3035,15112.0
2016-10-21 11:10:00,102.83,102.89,102.82,102.88,17613.0,95.3128,95.3684,95.3035,95.3591,17613.0
2016-10-21 11:20:00,102.87,102.87,102.81,102.87,11887.0,95.3499,95.3499,95.2943,95.3499,11887.0
2016-10-21 11:30:00,102.85,102.88,102.82,102.87,22326.0,95.3313,95.3591,95.3035,95.3499,22326.0
2016-10-21 11:40:00,102.88,103.01,102.86,103.01,13210.0,95.3591,95.4796,95.3406,95.4796,13210.0
2016-10-21 11:50:00,103.01,103.05,102.98,102.99,13921.0,95.4796,95.5167,95.4518,95.4611,13921.0
2016-10-21 12:00:00,103.0,103.05,102.97,102.98,9818.0,95.4704,95.5167,95.4426,95.4518,9818.0
2016-10-21 12:10:00,102.97,102.99,102.95,102.96,149686.0,95.4426,95.4611,95.424,95.4333,149686.0
2016-10-21 12:20:00,102.95,102.96,102.9,102.9,7349.0,95.424,95.4333,95.3777,95.3777,7349.0
2016-10-21 12:30:00,102.9,102.91,102.87,102.87,14963.0,95.3777,95.3869,95.3499,95.3499,14963.0
2016-10-21 12:40:00,102.89,102.91,102.88,102.9,35412.0,95.3684,95.3869,95.3591,95.3777,35412.0
2016-10-21 12:50:00,102.9,102.94,102.87,102.94,26528.0,95.3777,95.4148,95.3499,95.4148,26528.0
2016-10-21 13:00:00,102.95,102.96,102.91,102.95,14832.0,95.424,95.4333,95.3869,95.424,14832.0
2016-10-21 13:10:00,102.95,102.96,102.93,102.96,16326.0,95.424,95.4333,95.4055,95.4333,16326.0
2016-10-21 13:20:00,102.97,102.97,102.93,102.93,18434.0,95.4426,95.4426,95.4055,95.4055,18434.0
2016-10-21 13:30:00,102.92,102.95,102.85,102.95,6253.0,95.3962,95.424,95.3313,95.424,6253.0
2016-10-21 13:40:00,102.94,103.06,102.94,103.06,13704.0,95.4148,95.526,95.4148,95.526,13704.0
2016-10-21 13:50:00,103.08,103.09,103.04,103.06,16417.0,95.5445,95.5538,95.5074,95.526,16417.0
2016-10-21 14:00:00,103.07,103.07,103.02,103.04,9372.0,95.5352,95.5352,95.4889,95.5074,9372.0
2016-10-21 14:10:00,103.02,103.05,103.01,103.04,15963.0,95.4889,95.5167,95.4796,95.5074,15963.0
2016-10-21 14:20:00,103.03,103.08,103.0,103.06,47124.0,95.4982,95.5445,95.4704,95.526,47124.0
2016-10-21 14:30:00,103.06,103.09,103.03,103.09,42805.0,95.526,95.5538,95.4982,95.5538,42805.0
2016-10-21 14:40:00,103.1,103.12,103.07,103.07,15922.0,95.5631,95.5816,95.5352,95.5352,15922.0
2016-10-21 14:50:00,103.06,103.13,103.06,103.13,9400.0,95.526,95.5909,95.526,95.5909,9400.0
2016-10-21 15:00:00,103.13,103.15,103.11,103.13,18884.0,95.5909,95.6094,95.5723,95.5909,18884.0
2016-10-21 15:10:00,103.12,103.14,103.09,103.09,33512.0,95.5816,95.6001,95.5538,95.5538,33512.0
2016-10-21 15:20:00,103.09,103.1,103.05,103.09,18723.0,95.5538,95.5631,95.5167,95.5538,18723.0
2016-10-21 15:30:00,103.08,103.09,103.05,103.07,47125.0,95.5445,95.5538,95.5167,95.5352,47125.0
2016-10-21 15:40:00,103.06,103.11,103.05,103.09,35449.0,95.526,95.5723,95.5167,95.5538,35449.0
2016-10-21 15:50:00,103.11,103.15,103.07,103.1,157919.0,95.5723,95.6094,95.5352,95.5631,157919.0
2016-10-24 09:30:00,103.56,103.82,103.56,103.76,22213.0,95.9894,96.2304,95.9894,96.1748,22213.0
2016-10-24 09:40:00,103.76,103.83,103.69,103.82,14739.0,96.1748,96.2397,96.1099,96.2304,14739.0
2016-10-24 09:50:00,103.84,103.85,103.79,103.83,14024.0,96.249,96.2582,96.2026,96.2397,14024.0
2016-10-24 10:00:00,103.84,103.85,103.75,103.76,13122.0,96.249,96.2582,96.1655,96.1748,13122.0
2016-10-24 10:10:00,103.76,103.83,103.75,103.79,9066.0,96.1748,96.2397,96.1655,96.2026,9066.0
2016-10-24 10:20:00,103.8,103.85,103.78,103.78,9577.0,96.2119,96.2582,96.1933,96.1933,9577.0
2016-10-24 10:30:00,103.78,103.82,103.76,103.79,9862.0,96.1933,96.2304,96.1748,96.2026,9862.0
2016-10-24 10:40:00,103.81,103.81,103.67,103.78,17145.0,96.2212,96.2212,96.0914,96.1933,17145.0
2016-10-24 10:50:00,103.77,103.88,103.77,103.84,12170.0,96.1841,96.286,96.1841,96.249,12170.0
2016-10-24 11:00:00,103.83,103.87,103.81,103.84,13722.0,96.2397,96.2768,96.2212,96.249,13722.0
2016-10-24 11:10:00,103.84,103.9,103.84,103.89,12954.0,96.249,96.3046,96.249,96.2953,12954.0
2016-10-24 11:20:00,103.89,103.9,103.8,103.8,8588.0,96.2953,96.3046,96.2119,96.2119,8588.0
2016-10-24 11:30:00,103.81,103.85,103.8,103.83,41787.0,96.2212,96.2582,96.2119,96.2397,41787.0
2016-10-24 11:40:00,103.83,103.84,103.77,103.81,24273.0,96.2397,96.249,96.1841,96.2212,24273.0
2016-10-24 11:50:00,103.8,103.84,103.77,103.79,12172.0,96.2119,96.249,96.1841,96.2026,12172.0
2016-10-24 12:00:00,103.77,103.8,103.74,103.79,12582.0,96.1841,96.2119,96.1563,96.2026,12582.0
2016-10-24 12:10:00,103.79,103.81,103.78,103.8,9040.0,96.2026,96.2212,96.1933,96.2119,9040.0
2016-10-24 12:20:00,103.8,103.81,103.75,103.76,9560.0,96.2119,96.2212,96.1655,96.1748,9560.0
2016-10-24 12:30:00,103.75,103.76,103.69,103.71,14142.0,96.1655,96.1748,96.1099,96.1285,14142.0
2016-10-24 12:40:00,103.68,103.74,103.67,103.73,7278.0,96.1007,96.1563,96.0914,96.147,7278.0
2016-10-24 12:50:00,103.73,103.76,103.72,103.75,18708.0,96.147,96.1748,96.1377,96.1655,18708.0
2016-10-24 13:00:00,103.74,103.77,103.73,103.77,5408.0,96.1563,96.1841,96.147,96.1841,5408.0
2016-10-24 13:10:00,103.77,103.77,103.74,103.77,7946.0,96.1841,96.1841,96.1563,96.1841,7946.0
2016-10-24 13:20:00,103.77,103.79,103.76,103.79,7128.0,96.1841,96.2026,96.1748,96.2026,7128.0
2016-10-24 13:30:00,103.79,103.8,103.76,103.77,8236.0,96.2026,96.2119,96.1748,96.1841,8236.0
2016-10-24 13:40:00,103.76,103.82,103.76,103.82,10479.0,96.1748,96.2304,96.1748,96.2304,10479.0
2016-10-24 13:50:00,103.82,103.87,103.8,103.82,24755.0,96.2304,96.2768,96.2119,96.2304,24755.0
2016-10-24 14:00:00,103.82,103.85,103.8,103.85,25788.0,96.2304,96.2582,96.2119,96.2582,25788.0
2016-10-24 14:10:00,103.85,103.85,103.78,103.8,40710.0,96.2582,96.2582,96.1933,96.2119,40710.0
2016-10-24 14:20:00,103.8,103.84,103.78,103.8,10611.0,96.2119,96.249,96.1933,96.2119,10611.0
2016-10-24 14:30:00,103.82,103.84,103.8,103.81,6510.0,96.2304,96.249,96.2119,96.2212,6510.0
2016-10-24 14:40:00,103.81,103.84,103.81,103.81,28329.0,96.2212,96.249,96.2212,96.2212,28329.0
2016-10-24 14:50:00,103.8,103.83,103.79,103.82,47922.0,96.2119,96.2397,96.2026,96.2304,47922.0
2016-10-24 15:00:00,103.84,103.85,103.79,103.8,27484.0,96.249,96.2582,96.2026,96.2119,27484.0
2016-10-24 15:10:00,103.8,103.82,103.79,103.81,30162.0,96.2119,96.2304,96.2026,96.2212,30162.0
2016-10-24 15:20:00,103.8,103.8,103.76,103.79,7272.0,96.2119,96.2119,96.1748,96.2026,7272.0
2016-10-24 15:30:00,103.78,103.8,103.75,103.8,9931.0,96.1933,96.2119,96.1655,96.2119,9931.0
2016-10-24 15:40:00,103.81,103.82,103.75,103.8,22164.0,96.2212,96.2304,96.1655,96.2119,22164.0
2016-10-24 15:50:00,103.8,103.9,103.8,103.82,198517.0,96.2119,96.3046,96.2119,96.2304,198517.0
2016-10-25 09:30:00,103.66,103.66,103.39,103.5,54390.0,96.0821,96.0821,95.8319,95.9338,54390.0
2016-10-25 09:40:00,103.49,103.57,103.48,103.53,16932.0,95.9245,95.9987,95.9153,95.9616,16932.0
2016-10-25 09:50:00,103.52,103.59,103.51,103.56,7319.0,95.9524,96.0172,95.9431,95.9894,7319.0
2016-10-25 10:00:00,103.56,103.6,103.52,103.59,14442.0,95.9894,96.0265,95.9524,96.0172,14442.0
2016-10-25 10:10:00,103.59,103.6,103.5,103.58,69639.0,96.0172,96.0265,95.9338,96.008,69639.0
2016-10-25 10:20:00,103.57,103.58,103.42,103.48,32131.0,95.9987,96.008,95.8597,95.9153,32131.0
2016-10-25 10:30:00,103.47,103.49,103.41,103.43,209321.0,95.906,95.9245,95.8504,95.8689,209321.0
2016-10-25 10:40:00,103.42,103.42,103.23,103.26,48892.0,95.8597,95.8597,95.6836,95.7114,48892.0
2016-10-25 10:50:00,103.25,103.29,103.21,103.29,57638.0,95.7021,95.7392,95.665,95.7392,57638.0
2016-10-25 11:00:00,103.28,103.34,103.27,103.33,112097.0,95.7299,95.7855,95.7206,95.7762,112097.0
2016-10-25 11:10:00,103.34,103.35,103.28,103.31,118101.0,95.7855,95.7948,95.7299,95.7577,118101.0
2016-10-25 11:20:00,103.31,103.34,103.24,103.34,41924.0,95.7577,95.7855,95.6928,95.7855,41924.0
2016-10-25 11:30:00,103.34,103.38,103.31,103.33,96677.0,95.7855,95.8226,95.7577,95.7762,96677.0
2016-10-25 11:40:00,103.33,103.35,103.26,103.27,64534.0,95.7762,95.7948,95.7114,95.7206,64534.0
2016-10-25 11:50:00,103.27,103.3,103.26,103.27,39050.0,95.7206,95.7484,95.7114,95.7206,39050.0
2016-10-25 12:00:00,103.27,103.29,103.18,103.21,64134.0,95.7206,95.7392,95.6372,95.665,64134.0
2016-10-25 12:10:00,103.2,103.24,103.14,103.19,36064.0,95.6557,95.6928,95.6001,95.6465,36064.0
2016-10-25 12:20:00,103.19,103.2,103.15,103.17,29721.0,95.6465,95.6557,95.6094,95.6279,29721.0
2016-10-25 12:30:00,103.16,103.2,103.13,103.19,40451.0,95.6187,95.6557,95.5909,95.6465,40451.0
2016-10-25 12:40:00,103.18,103.27,103.16,103.25,36606.0,95.6372,95.7206,95.6187,95.7021,36606.0
2016-10-25 12:50:00,103.25,103.27,103.23,103.26,29732.0,95.7021,95.7206,95.6836,95.7114,29732.0
2016-10-25 13:00:00,103.26,103.26,103.21,103.22,93703.0,95.7114,95.7114,95.665,95.6743,93703.0
2016-10-25 13:10:00,103.23,103.29,103.21,103.27,18479.0,95.6836,95.7392,95.665,95.7206,18479.0
2016-10-25 13:20:00,103.27,103.3,103.26,103.28,102440.0,95.7206,95.7484,95.7114,95.7299,102440.0
2016-10-25 13:30:00,103.27,103.32,103.26,103.3,26285.0,95.7206,95.767,95.7114,95.7484,26285.0
2016-10-25 13:40:00,103.31,103.34,103.3,103.32,35003.0,95.7577,95.7855,95.7484,95.767,35003.0
2016-10-25 13:50:00,103.34,103.37,103.32,103.33,48066.0,95.7855,95.8133,95.767,95.7762,48066.0
2016-10-25 14:00:00,103.34,103.36,103.32,103.35,38851.0,95.7855,95.804,95.767,95.7948,38851.0
2016-10-25 14:10:00,103.35,103.36,103.29,103.31,38704.0,95.7948,95.804,95.7392,95.7577,38704.0
2016-10-25 14:20:00,103.3,103.31,103.26,103.3,33962.0,95.7484,95.7577,95.7114,95.7484,33962.0
2016-10-25 14:30:00,103.29,103.3,103.21,103.25,40836.0,95.7392,95.7484,95.665,95.7021,40836.0
2016-10-25 14:40:00,103.26,103.26,103.21,103.22,34594.0,95.7114,95.7114,95.665,95.6743,34594.0
2016-10-25 14:50:00,103.22,103.24,103.16,103.17,41560.0,95.6743,95.6928,95.6187,95.6279,41560.0
2016-10-25 15:00:00,103.16,103.2,103.15,103.17,22701.0,95.6187,95.6557,95.6094,95.6279,22701.0
2016-10-25 15:10:00,103.17,103.18,103.13,103.14,25129.0,95.6279,95.6372,95.5909,95.6001,25129.0
2016-10-25 15:20:00,103.15,103.22,103.15,103.21,38630.0,95.6094,95.6743,95.6094,95.665,38630.0
2016-10-25 15:30:00,103.21,103.22,103.18,103.2,32462.0,95.665,95.6743,95.6372,95.6557,32462.0
2016-10-25 15:40:00,103.2,103.22,103.15,103.19,54096.0,95.6557,95.6743,95.6094,95.6465,54096.0
2016-10-25 15:50:00,103.2,103.2,103.14,103.18,74933.0,95.6557,95.6557,95.6001,95.6372,74933.0
2016-10-26 09:30:00,102.71,102.71,102.55,102.62,34604.0,95.2016,95.2016,95.0533,95.1181,34604.0
2016-10-26 09:40:00,102.63,102.7,102.6,102.64,19141.0,95.1274,95.1923,95.0996,95.1367,19141.0
2016-10-26 09:50:00,102.66,102.66,102.46,102.57,24524.0,95.1552,95.1552,94.9698,95.0718,24524.0
2016-10-26 10:00:00,102.55,102.65,102.53,102.61,8379.0,95.0533,95.146,95.0347,95.1089,8379.0
2016-10-26 10:10:00,102.61,102.7,102.56,102.57,11641.0,95.1089,95.1923,95.0625,95.0718,11641.0
2016-10-26 10:20:00,102.58,102.62,102.55,102.57,20559.0,95.0811,95.1181,95.0533,95.0718,20559.0
2016-10-26 10:30:00,102.58,102.79,102.54,102.76,39335.0,95.0811,95.2757,95.044,95.2479,39335.0
2016-10-26 10:40:00,102.75,102.78,102.72,102.76,10918.0,95.2386,95.2664,95.2108,95.2479,10918.0
2016-10-26 10:50:00,102.77,102.98,102.73,102.98,25168.0,95.2572,95.4518,95.2201,95.4518,25168.0
2016-10-26 11:00:00,102.98,103.06,102.95,103.01,26992.0,95.4518,95.526,95.424,95.4796,26992.0
2016-10-26 11:10:00,103.0,103.07,102.99,103.0,8209.0,95.4704,95.5352,95.4611,95.4704,8209.0
2016-10-26 11:20:00,102.98,103.01,102.96,103.0,11206.0,95.4518,95.4796,95.4333,95.4704,11206.0
2016-10-26 11:30:00,102.99,103.05,102.95,102.98,39812.0,95.4611,95.5167,95.424,95.4518,39812.0
2016-10-26 11:40:00,102.98,103.0,102.95,102.99,11897.0,95.4518,95.4704,95.424,95.4611,11897.0
2016-10-26 11:50:00,102.98,103.04,102.94,102.94,22634.0,95.4518,95.5074,95.4148,95.4148,22634.0
2016-10-26 12:00:00,102.94,102.97,102.93,102.94,13255.0,95.4148,95.4426,95.4055,95.4148,13255.0
2016-10-26 12:10:00,102.95,102.97,102.94,102.96,7021.0,95.424,95.4426,95.4148,95.4333,7021.0
2016-10-26 12:20:00,102.96,102.99,102.91,102.91,6837.0,95.4333,95.4611,95.3869,95.3869,6837.0
2016-10-26 12:30:00,102.92,102.94,102.86,102.91,24467.0,95.3962,95.4148,95.3406,95.3869,24467.0
2016-10-26 12:40:00,102.9,102.93,102.9,102.92,17508.0,95.3777,95.4055,95.3777,95.3962,17508.0
2016-10-26 12:50:00,102.94,102.98,102.89,102.89,12571.0,95.4148,95.4518,95.3684,95.3684,12571.0
2016-10-26 13:00:00,102.91,102.95,102.86,102.86,6988.0,95.3869,95.424,95.3406,95.3406,6988.0
2016-10-26 13:10:00,102.84,102.87,102.76,102.78,4908.0,95.3221,95.3499,95.2479,95.2664,4908.0
2016-10-26 13:20:00,102.79,102.81,102.77,102.78,11547.0,95.2757,95.2943,95.2572,95.2664,11547.0
2016-10-26 13:30:00,102.78,102.79,102.69,102.71,11870.0,95.2664,95.2757,95.183,95.2016,11870.0
2016-10-26 13:40:00,102.69,102.69,102.6,102.62,34793.0,95.183,95.183,95.0996,95.1181,34793.0
2016-10-26 13:50:00,102.64,102.65,102.51,102.56,18947.0,95.1367,95.146,95.0162,95.0625,18947.0
2016-10-26 14:00:00,102.56,102.58,102.44,102.52,22608.0,95.0625,95.0811,94.9513,95.0255,22608.0
2016-10-26 14:10:00,102.51,102.63,102.51,102.58,44879.0,95.0162,95.1274,95.0162,95.0811,44879.0
2016-10-26 14:20:00,102.57,102.62,102.56,102.6,45531.0,95.0718,95.1181,95.0625,95.0996,45531.0
2016-10-26 14:30:00,102.6,102.67,102.57,102.66,13932.0,95.0996,95.1645,95.0718,95.1552,13932.0
2016-10-26 14:40:00,102.67,102.72,102.66,102.68,15253.0,95.1645,95.2108,95.1552,95.1738,15253.0
2016-10-26 14:50:00,102.66,102.77,102.63,102.75,17672.0,95.1552,95.2572,95.1274,95.2386,17672.0
2016-10-26 15:00:00,102.74,102.74,102.65,102.67,26290.0,95.2294,95.2294,95.146,95.1645,26290.0
2016-10-26 15:10:00,102.67,102.73,102.67,102.71,24220.0,95.1645,95.2201,95.1645,95.2016,24220.0
2016-10-26 15:20:00,102.72,102.79,102.72,102.75,12707.0,95.2108,95.2757,95.2108,95.2386,12707.0
2016-10-26 15:30:00,102.75,102.78,102.71,102.74,17592.0,95.2386,95.2664,95.2016,95.2294,17592.0
2016-10-26 15:40:00,102.72,102.78,102.7,102.73,23958.0,95.2108,95.2664,95.1923,95.2201,23958.0
2016-10-26 15:50:00,102.72,102.73,102.65,102.67,50072.0,95.2108,95.2201,95.146,95.1645,50072.0
2016-10-27 09:30:00,103.08,103.08,102.82,102.83,57591.0,95.5445,95.5445,95.3035,95.3128,57591.0
2016-10-27 09:40:00,102.83,102.86,102.75,102.75,26546.0,95.3128,95.3406,95.2386,95.2386,26546.0
2016-10-27 09:50:00,102.77,102.85,102.76,102.85,29382.0,95.2572,95.3313,95.2479,95.3313,29382.0
2016-10-27 10:00:00,102.84,102.85,102.67,102.67,12558.0,95.3221,95.3313,95.1645,95.1645,12558.0
2016-10-27 10:10:00,102.67,102.68,102.47,102.48,15796.0,95.1645,95.1738,94.9791,94.9884,15796.0
2016-10-27 10:20:00,102.49,102.52,102.36,102.44,30137.0,94.9976,95.0255,94.8772,94.9513,30137.0
2016-10-27 10:30:00,102.44,102.49,102.31,102.36,147347.0,94.9513,94.9976,94.8308,94.8772,147347.0
2016-10-27 10:40:00,102.36,102.42,102.34,102.42,59221.0,94.8772,94.9328,94.8586,94.9328,59221.0
2016-10-27 10:50:00,102.42,102.44,102.28,102.31,27232.0,94.9328,94.9513,94.803,94.8308,27232.0
2016-10-27 11:00:00,102.31,102.44,102.28,102.42,17210.0,94.8308,94.9513,94.803,94.9328,17210.0
2016-10-27 11:10:00,102.42,102.46,102.39,102.45,29927.0,94.9328,94.9698,94.905,94.9606,29927.0
2016-10-27 11:20:00,102.47,102.49,102.42,102.48,14515.0,94.9791,94.9976,94.9328,94.9884,14515.0
2016-10-27 11:30:00,102.47,102.5,102.36,102.4,12689.0,94.9791,95.0069,94.8772,94.9142,12689.0
2016-10-27 11:40:00,102.39,102.44,102.34,102.42,28189.0,94.905,94.9513,94.8586,94.9328,28189.0
2016-10-27 11:50:00,102.45,102.62,102.41,102.6,128203.0,94.9606,95.1181,94.9235,95.0996,128203.0
2016-10-27 12:00:00,102.61,102.64,102.57,102.6,39666.0,95.1089,95.1367,95.0718,95.0996,39666.0
2016-10-27 12:10:00,102.6,102.64,102.56,102.57,38376.0,95.0996,95.1367,95.0625,95.0718,38376.0
2016-10-27 12:20:00,102.57,102.58,102.51,102.54,23360.0,95.0718,95.0811,95.0162,95.044,23360.0
2016-10-27 12:30:00,102.54,102.56,102.38,102.41,38418.0,95.044,95.0625,94.8957,94.9235,38418.0
2016-10-27 12:40:00,102.4,102.41,102.35,102.4,21505.0,94.9142,94.9235,94.8679,94.9142,21505.0
2016-10-27 12:50:00,102.4,102.43,102.36,102.41,20255.0,94.9142,94.942,94.8772,94.9235,20255.0
2016-10-27 13:00:00,102.42,102.44,102.32,102.34,15948.0,94.9328,94.9513,94.8401,94.8586,15948.0
2016-10-27 13:10:00,102.34,102.44,102.34,102.4,83267.0,94.8586,94.9513,94.8586,94.9142,83267.0
2016-10-27 13:20:00,102.41,102.43,102.39,102.41,26488.0,94.9235,94.942,94.905,94.9235,26488.0
2016-10-27 13:30:00,102.42,102.51,102.37,102.51,41596.0,94.9328,95.0162,94.8864,95.0162,41596.0
2016-10-27 13:40:00,102.5,102.5,102.4,102.41,30891.0,95.0069,95.0069,94.9142,94.9235,30891.0
2016-10-27 13:50:00,102.41,102.47,102.4,102.42,15237.0,94.9235,94.9791,94.9142,94.9328,15237.0
2016-10-27 14:00:00,102.43,102.49,102.42,102.43,47634.0,94.942,94.9976,94.9328,94.942,47634.0
2016-10-27 14:10:00,102.43,102.53,102.42,102.51,30351.0,94.942,95.0347,94.9328,95.0162,30351.0
2016-10-27 14:20:00,102.48,102.48,102.41,102.45,24402.0,94.9884,94.9884,94.9235,94.9606,24402.0
2016-10-27 14:30:00,102.44,102.46,102.31,102.37,43333.0,94.9513,94.9698,94.8308,94.8864,43333.0
2016-10-27 14:40:00,102.37,102.39,102.31,102.33,22534.0,94.8864,94.905,94.8308,94.8493,22534.0
2016-10-27 14:50:00,102.33,102.34,102.28,102.33,15726.0,94.8493,94.8586,94.803,94.8493,15726.0
2016-10-27 15:00:00,102.33,102.38,102.31,102.31,20924.0,94.8493,94.8957,94.8308,94.8308,20924.0
2016-10-27 15:10:00,102.32,102.32,102.13,102.13,30116.0,94.8401,94.8401,94.664,94.664,30116.0
2016-10-27 15:20:00,102.13,102.21,102.12,102.21,35794.0,94.664,94.7381,94.6547,94.7381,35794.0
2016-10-27 15:30:00,102.21,102.27,102.18,102.24,17151.0,94.7381,94.7937,94.7103,94.7659,17151.0
2016-10-27 15:40:00,102.23,102.26,102.19,102.22,11137.0,94.7567,94.7845,94.7196,94.7474,11137.0
2016-10-27 15:50:00,102.22,102.25,102.17,102.23,25195.0,94.7474,94.7752,94.701,94.7567,25195.0
2016-10-28 09:30:00,101.99,102.03,101.71,102.03,52137.0,94.5342,94.5713,94.2747,94.5713,52137.0
2016-10-28 09:40:00,102.05,102.27,102.03,102.25,10881.0,94.5898,94.7937,94.5713,94.7752,10881.0
2016-10-28 09:50:00,102.25,102.27,102.2,102.2,6901.0,94.7752,94.7937,94.7288,94.7288,6901.0
2016-10-28 10:00:00,102.21,102.22,102.07,102.1,34454.0,94.7381,94.7474,94.6084,94.6362,34454.0
2016-10-28 10:10:00,102.1,102.17,102.02,102.15,19135.0,94.6362,94.701,94.562,94.6825,19135.0
2016-10-28 10:20:00,102.16,102.23,102.11,102.22,30406.0,94.6918,94.7567,94.6454,94.7474,30406.0
2016-10-28 10:30:00,102.2,102.46,102.2,102.46,43829.0,94.7288,94.9698,94.7288,94.9698,43829.0
2016-10-28 10:40:00,102.46,102.47,102.41,102.47,38455.0,94.9698,94.9791,94.9235,94.9791,38455.0
2016-10-28 10:50:00,102.46,102.48,102.41,102.43,42637.0,94.9698,94.9884,94.9235,94.942,42637.0
2016-10-28 11:00:00,102.41,102.44,102.39,102.39,86575.0,94.9235,94.9513,94.905,94.905,86575.0
2016-10-28 11:10:00,102.41,102.41,102.34,102.35,16375.0,94.9235,94.9235,94.8586,94.8679,16375.0
2016-10-28 11:20:00,102.35,102.38,102.33,102.35,14120.0,94.8679,94.8957,94.8493,94.8679,14120.0
2016-10-28 11:30:00,102.36,102.42,102.36,102.37,12311.0,94.8772,94.9328,94.8772,94.8864,12311.0
2016-10-28 11:40:00,102.37,102.38,102.31,102.33,13040.0,94.8864,94.8957,94.8308,94.8493,13040.0
2016-10-28 11:50:00,102.32,102.34,102.29,102.29,14109.0,94.8401,94.8586,94.8123,94.8123,14109.0
2016-10-28 12:00:00,102.29,102.38,102.25,102.38,15924.0,94.8123,94.8957,94.7752,94.8957,15924.0
2016-10-28 12:10:00,102.37,102.43,102.37,102.42,12463.0,94.8864,94.942,94.8864,94.9328,12463.0
2016-10-28 12:20:00,102.43,102.52,102.43,102.47,19816.0,94.942,95.0255,94.942,94.9791,19816.0
2016-10-28 12:30:00,102.46,102.47,102.41,102.42,16939.0,94.9698,94.9791,94.9235,94.9328,16939.0
2016-10-28 12:40:00,102.42,102.46,102.41,102.44,8754.0,94.9328,94.9698,94.9235,94.9513,8754.0
2016-10-28 12:50:00,102.41,102.47,102.4,102.42,11559.0,94.9235,94.9791,94.9142,94.9328,11559.0
2016-10-28 13:00:00,102.43,102.46,101.92,101.92,117365.0,94.942,94.9698,94.4693,94.4693,117365.0
2016-10-28 13:10:00,101.92,102.09,101.81,102.01,71745.0,94.4693,94.6269,94.3674,94.5527,71745.0
2016-10-28 13:20:00,102.03,102.12,101.94,101.97,45218.0,94.5713,94.6547,94.4879,94.5157,45218.0
2016-10-28 13:30:00,101.91,101.91,101.58,101.7,83466.0,94.46,94.46,94.1542,94.2654,83466.0
2016-10-28 13:40:00,101.69,101.83,101.64,101.76,101756.0,94.2561,94.3859,94.2098,94.321,101756.0
2016-10-28 13:50:00,101.74,101.84,101.6,101.61,77226.0,94.3025,94.3952,94.1727,94.182,77226.0
2016-10-28 14:00:00,101.63,101.74,101.55,101.67,55889.0,94.2005,94.3025,94.1264,94.2376,55889.0
2016-10-28 14:10:00,101.7,101.89,101.64,101.8,85109.0,94.2654,94.4415,94.2098,94.3581,85109.0
2016-10-28 14:20:00,101.78,101.96,101.77,101.9,57110.0,94.3396,94.5064,94.3303,94.4508,57110.0
2016-10-28 14:30:00,101.9,102.06,101.82,101.9,49452.0,94.4508,94.5991,94.3766,94.4508,49452.0
2016-10-28 14:40:00,101.88,101.89,101.74,101.82,110680.0,94.4322,94.4415,94.3025,94.3766,110680.0
2016-10-28 14:50:00,101.82,102.07,101.82,102.05,38212.0,94.3766,94.6084,94.3766,94.5898,38212.0
2016-10-28 15:00:00,102.04,102.06,101.92,101.93,48539.0,94.5805,94.5991,94.4693,94.4786,48539.0
2016-10-28 15:10:00,101.93,101.94,101.79,101.88,68594.0,94.4786,94.4879,94.3488,94.4322,68594.0
2016-10-28 15:20:00,101.89,102.15,101.88,102.1,70537.0,94.4415,94.6825,94.4322,94.6362,70537.0
2016-10-28 15:30:00,102.09,102.09,101.9,101.93,62659.0,94.6269,94.6269,94.4508,94.4786,62659.0
2016-10-28 15:40:00,101.91,101.93,101.76,101.84,39757.0,94.46,94.4786,94.321,94.3952,39757.0
2016-10-28 15:50:00,101.84,101.9,101.74,101.81,372426.0,94.3952,94.4508,94.3025,94.3674,372426.0
2016-10-31 09:30:00,102.09,102.09,101.87,101.96,33204.0,94.6269,94.6269,94.423,94.5064,33204.0
2016-10-31 09:40:00,101.93,102.0,101.86,102.0,9377.0,94.4786,94.5435,94.4137,94.5435,9377.0
2016-10-31 09:50:00,102.0,102.0,101.8,101.85,17084.0,94.5435,94.5435,94.3581,94.4044,17084.0
2016-10-31 10:00:00,101.8,101.86,101.79,101.82,14835.0,94.3581,94.4137,94.3488,94.3766,14835.0
2016-10-31 10:10:00,101.83,101.91,101.83,101.84,15932.0,94.3859,94.46,94.3859,94.3952,15932.0
2016-10-31 10:20:00,101.82,101.94,101.82,101.94,12957.0,94.3766,94.4879,94.3766,94.4879,12957.0
2016-10-31 10:30:00,101.94,101.94,101.74,101.75,11886.0,94.4879,94.4879,94.3025,94.3117,11886.0
2016-10-31 10:40:00,101.74,101.8,101.73,101.78,13443.0,94.3025,94.3581,94.2932,94.3396,13443.0
2016-10-31 10:50:00,101.79,101.95,101.78,101.84,32474.0,94.3488,94.4971,94.3396,94.3952,32474.0
2016-10-31 11:00:00,101.84,101.88,101.81,101.85,14441.0,94.3952,94.4322,94.3674,94.4044,14441.0
2016-10-31 11:10:00,101.86,101.9,101.83,101.89,13939.0,94.4137,94.4508,94.3859,94.4415,13939.0
2016-10-31 11:20:00,101.89,101.98,101.88,101.98,14374.0,94.4415,94.5249,94.4322,94.5249,14374.0
2016-10-31 11:30:00,101.99,102.06,101.99,102.01,6085.0,94.5342,94.5991,94.5342,94.5527,6085.0
2016-10-31 11:40:00,102.02,102.03,101.97,102.0,4833.0,94.562,94.5713,94.5157,94.5435,4833.0
2016-10-31 11:50:00,102.01,102.05,101.99,102.04,81405.0,94.5527,94.5898,94.5342,94.5805,81405.0
2016-10-31 12:00:00,102.03,102.06,101.98,101.98,14014.0,94.5713,94.5991,94.5249,94.5249,14014.0
2016-10-31 12:10:00,101.98,101.99,101.95,101.96,11144.0,94.5249,94.5342,94.4971,94.5064,11144.0
2016-10-31 12:20:00,101.96,101.98,101.89,101.97,12208.0,94.5064,94.5249,94.4415,94.5157,12208.0
2016-10-31 12:30:00,101.99,102.02,101.93,101.99,14257.0,94.5342,94.562,94.4786,94.5342,14257.0
2016-10-31 12:40:00,101.99,102.0,101.93,101.94,33796.0,94.5342,94.5435,94.4786,94.4879,33796.0
2016-10-31 12:50:00,101.95,101.95,101.9,101.91,4324.0,94.4971,94.4971,94.4508,94.46,4324.0
2016-10-31 13:00:00,101.91,101.93,101.88,101.89,10440.0,94.46,94.4786,94.4322,94.4415,10440.0
2016-10-31 13:10:00,101.89,101.92,101.85,101.86,6715.0,94.4415,94.4693,94.4044,94.4137,6715.0
2016-10-31 13:20:00,101.88,101.92,101.85,101.86,7929.0,94.4322,94.4693,94.4044,94.4137,7929.0
2016-10-31 13:30:00,101.85,101.91,101.84,101.86,8719.0,94.4044,94.46,94.3952,94.4137,8719.0
2016-10-31 13:40:00,101.87,101.9,101.83,101.88,19314.0,94.423,94.4508,94.3859,94.4322,19314.0
2016-10-31 13:50:00,101.88,101.9,101.8,101.8,31547.0,94.4322,94.4508,94.3581,94.3581,31547.0
2016-10-31 14:00:00,101.81,101.84,101.79,101.79,24954.0,94.3674,94.3952,94.3488,94.3488,24954.0
2016-10-31 14:10:00,101.79,101.81,101.72,101.75,25058.0,94.3488,94.3674,94.2839,94.3117,25058.0
2016-10-31 14:20:00,101.75,101.78,101.7,101.71,200438.0,94.3117,94.3396,94.2654,94.2747,200438.0
2016-10-31 14:30:00,101.7,101.79,101.7,101.78,130973.0,94.2654,94.3488,94.2654,94.3396,130973.0
2016-10-31 14:40:00,101.79,101.79,101.71,101.72,28306.0,94.3488,94.3488,94.2747,94.2839,28306.0
2016-10-31 14:50:00,101.7,101.78,101.7,101.77,17653.0,94.2654,94.3396,94.2654,94.3303,17653.0
2016-10-31 15:00:00,101.76,101.83,101.74,101.81,32103.0,94.321,94.3859,94.3025,94.3674,32103.0
2016-10-31 15:10:00,101.82,101.89,101.8,101.8,31675.0,94.3766,94.4415,94.3581,94.3581,31675.0
2016-10-31 15:20:00,101.8,101.86,101.78,101.85,23186.0,94.3581,94.4137,94.3396,94.4044,23186.0
2016-10-31 15:30:00,101.85,101.89,101.81,101.82,28392.0,94.4044,94.4415,94.3674,94.3766,28392.0
2016-10-31 15:40:00,101.83,101.85,101.79,101.84,41858.0,94.3859,94.4044,94.3488,94.3952,41858.0
2016-10-31 15:50:00,101.84,101.84,101.72,101.76,62674.0,94.3952,94.3952,94.2839,94.321,62674.0
2016-11-01 09:30:00,101.82,102.0,101.76,101.76,25549.0,94.3766,94.5435,94.321,94.321,25549.0
2016-11-01 09:40:00,101.78,101.78,101.64,101.75,15843.0,94.3396,94.3396,94.2098,94.3117,15843.0
2016-11-01 09:50:00,101.74,101.75,101.67,101.73,10390.0,94.3025,94.3117,94.2376,94.2932,10390.0
2016-11-01 10:00:00,101.73,101.77,101.62,101.66,23130.0,94.2932,94.3303,94.1912,94.2283,23130.0
2016-11-01 10:10:00,101.66,101.67,101.54,101.59,14815.0,94.2283,94.2376,94.1171,94.1634,14815.0
2016-11-01 10:20:00,101.59,101.63,101.55,101.55,129974.0,94.1634,94.2005,94.1264,94.1264,129974.0
2016-11-01 10:30:00,101.53,101.61,101.43,101.43,63720.0,94.1078,94.182,94.0151,94.0151,63720.0
2016-11-01 10:40:00,101.45,101.47,101.39,101.45,27951.0,94.0337,94.0522,93.9781,94.0337,27951.0
2016-11-01 10:50:00,101.45,101.58,101.45,101.58,23140.0,94.0337,94.1542,94.0337,94.1542,23140.0
2016-11-01 11:00:00,101.58,101.62,101.54,101.56,49907.0,94.1542,94.1912,94.1171,94.1356,49907.0
2016-11-01 11:10:00,101.53,101.57,101.5,101.53,19692.0,94.1078,94.1449,94.08,94.1078,19692.0
2016-11-01 11:20:00,101.54,101.57,101.48,101.49,20817.0,94.1171,94.1449,94.0615,94.0708,20817.0
2016-11-01 11:30:00,101.47,101.5,101.39,101.5,17394.0,94.0522,94.08,93.9781,94.08,17394.0
2016-11-01 11:40:00,101.49,101.54,101.45,101.5,13838.0,94.0708,94.1171,94.0337,94.08,13838.0
2016-11-01 11:50:00,101.49,101.51,101.36,101.39,41862.0,94.0708,94.0893,93.9503,93.9781,41862.0
2016-11-01 12:00:00,101.39,101.4,101.24,101.25,24919.0,93.9781,93.9873,93.839,93.8483,24919.0
2016-11-01 12:10:00,101.23,101.23,101.1,101.12,21101.0,93.8298,93.8298,93.7093,93.7278,21101.0
2016-11-01 12:20:00,101.12,101.21,101.1,101.14,16693.0,93.7278,93.8112,93.7093,93.7463,16693.0
2016-11-01 12:30:00,101.12,101.23,101.12,101.16,33815.0,93.7278,93.8298,93.7278,93.7649,33815.0
2016-11-01 12:40:00,101.17,101.18,101.0,101.0,24499.0,93.7741,93.7834,93.6166,93.6166,24499.0
2016-11-01 12:50:00,101.0,101.07,100.98,101.07,11629.0,93.6166,93.6815,93.598,93.6815,11629.0
2016-11-01 13:00:00,101.06,101.09,101.01,101.03,5765.0,93.6722,93.7,93.6258,93.6444,5765.0
2016-11-01 13:10:00,101.03,101.08,100.91,100.95,12797.0,93.6444,93.6907,93.5332,93.5702,12797.0
2016-11-01 13:20:00,100.96,100.96,100.82,100.94,14994.0,93.5795,93.5795,93.4497,93.561,14994.0
2016-11-01 13:30:00,100.93,100.93,100.82,100.85,13645.0,93.5517,93.5517,93.4497,93.4775,13645.0
2016-11-01 13:40:00,100.83,100.83,100.61,100.67,27333.0,93.459,93.459,93.2551,93.3107,27333.0
2016-11-01 13:50:00,100.67,100.73,100.66,100.68,28404.0,93.3107,93.3663,93.3014,93.32,28404.0
2016-11-01 14:00:00,100.68,100.71,100.56,100.6,28773.0,93.32,93.3478,93.2087,93.2458,28773.0
2016-11-01 14:10:00,100.6,100.62,100.35,100.4,27430.0,93.2458,93.2644,93.0141,93.0604,27430.0
2016-11-01 14:20:00,100.39,100.78,100.39,100.72,69198.0,93.0512,93.4127,93.0512,93.357,69198.0
2016-11-01 14:30:00,100.72,100.88,100.66,100.78,77591.0,93.357,93.5053,93.3014,93.4127,77591.0
2016-11-01 14:40:00,100.78,100.8,100.65,100.66,62362.0,93.4127,93.4312,93.2922,93.3014,62362.0
2016-11-01 14:50:00,100.67,100.78,100.63,100.68,34498.0,93.3107,93.4127,93.2736,93.32,34498.0
2016-11-01 15:00:00,100.65,100.73,100.58,100.72,73041.0,93.2922,93.3663,93.2273,93.357,73041.0
2016-11-01 15:10:00,100.69,100.82,100.62,100.8,56580.0,93.3292,93.4497,93.2644,93.4312,56580.0
2016-11-01 15:20:00,100.79,100.88,100.72,100.88,107820.0,93.4219,93.5053,93.357,93.5053,107820.0
2016-11-01 15:30:00,100.88,100.95,100.81,100.94,387932.0,93.5053,93.5702,93.4405,93.561,387932.0
2016-11-01 15:40:00,100.94,101.08,100.86,101.02,117924.0,93.561,93.6907,93.4868,93.6351,117924.0
2016-11-01 15:50:00,101.02,101.06,100.93,101.01,198829.0,93.6351,93.6722,93.5517,93.6258,198829.0
2016-11-02 09:30:00,100.83,101.06,100.79,101.05,24044.0,93.459,93.6722,93.4219,93.6629,24044.0
2016-11-02 09:40:00,101.03,101.09,100.93,101.05,24121.0,93.6444,93.7,93.5517,93.6629,24121.0
2016-11-02 09:50:00,101.04,101.12,101.0,101.09,14006.0,93.6536,93.7278,93.6166,93.7,14006.0
2016-11-02 10:00:00,101.07,101.2,101.03,101.11,17872.0,93.6815,93.802,93.6444,93.7185,17872.0
2016-11-02 10:10:00,101.12,101.13,101.0,101.01,21983.0,93.7278,93.7371,93.6166,93.6258,21983.0
2016-11-02 10:20:00,101.0,101.05,100.92,100.97,23900.0,93.6166,93.6629,93.5424,93.5888,23900.0
2016-11-02 10:30:00,100.99,101.0,100.83,101.0,46168.0,93.6073,93.6166,93.459,93.6166,46168.0
2016-11-02 10:40:00,101.0,101.0,100.85,100.93,20908.0,93.6166,93.6166,93.4775,93.5517,20908.0
2016-11-02 10:50:00,100.91,100.93,100.8,100.84,19831.0,93.5332,93.5517,93.4312,93.4683,19831.0
2016-11-02 11:00:00,100.84,100.93,100.83,100.93,31669.0,93.4683,93.5517,93.459,93.5517,31669.0
2016-11-02 11:10:00,100.93,101.09,100.92,101.04,47583.0,93.5517,93.7,93.5424,93.6536,47583.0
2016-11-02 11:20:00,101.04,101.06,100.99,101.01,17015.0,93.6536,93.6722,93.6073,93.6258,17015.0
2016-11-02 11:30:00,100.99,101.01,100.86,100.9,17356.0,93.6073,93.6258,93.4868,93.5239,17356.0
2016-11-02 11:40:00,100.89,100.93,100.85,100.9,26978.0,93.5146,93.5517,93.4775,93.5239,26978.0
2016-11-02 11:50:00,100.9,100.91,100.83,100.84,10089.0,93.5239,93.5332,93.459,93.4683,10089.0
2016-11-02 12:00:00,100.83,100.88,100.8,100.88,16544.0,93.459,93.5053,93.4312,93.5053,16544.0
2016-11-02 12:10:00,100.9,100.94,100.82,100.86,12982.0,93.5239,93.561,93.4497,93.4868,12982.0
2016-11-02 12:20:00,100.84,100.87,100.77,100.84,8215.0,93.4683,93.4961,93.4034,93.4683,8215.0
2016-11-02 12:30:00,100.83,100.83,100.73,100.76,17219.0,93.459,93.459,93.3663,93.3941,17219.0
2016-11-02 12:40:00,100.76,100.82,100.76,100.79,10404.0,93.3941,93.4497,93.3941,93.4219,10404.0
2016-11-02 12:50:00,100.8,100.81,100.75,100.8,20825.0,93.4312,93.4405,93.3848,93.4312,20825.0
2016-11-02 13:00:00,100.83,100.84,100.62,100.64,25823.0,93.459,93.4683,93.2644,93.2829,25823.0
2016-11-02 13:10:00,100.65,100.66,100.45,100.46,41958.0,93.2922,93.3014,93.1068,93.116,41958.0
2016-11-02 13:20:00,100.45,100.57,100.44,100.54,30445.0,93.1068,93.218,93.0975,93.1902,30445.0
2016-11-02 13:30:00,100.54,100.55,100.5,100.51,12541.0,93.1902,93.1995,93.1531,93.1624,12541.0
2016-11-02 13:40:00,100.55,100.59,100.52,100.55,50024.0,93.1995,93.2365,93.1717,93.1995,50024.0
2016-11-02 13:50:00,100.55,100.66,100.55,100.62,54284.0,93.1995,93.3014,93.1995,93.2644,54284.0
2016-11-02 14:00:00,100.61,100.7,100.24,100.3,36896.0,93.2551,93.3385,92.9121,92.9677,36896.0
2016-11-02 14:10:00,100.28,100.67,100.28,100.64,55803.0,92.9492,93.3107,92.9492,93.2829,55803.0
2016-11-02 14:20:00,100.65,100.83,100.59,100.71,165960.0,93.2922,93.459,93.2365,93.3478,165960.0
2016-11-02 14:30:00,100.7,100.81,100.61,100.72,288907.0,93.3385,93.4405,93.2551,93.357,288907.0
2016-11-02 14:40:00,100.73,100.76,100.55,100.58,84870.0,93.3663,93.3941,93.1995,93.2273,84870.0
2016-11-02 14:50:00,100.56,100.64,100.49,100.56,76751.0,93.2087,93.2829,93.1439,93.2087,76751.0
2016-11-02 15:00:00,100.56,100.64,100.51,100.63,36828.0,93.2087,93.2829,93.1624,93.2736,36828.0
2016-11-02 15:10:00,100.66,100.66,100.52,100.53,37606.0,93.3014,93.3014,93.1717,93.1809,37606.0
2016-11-02 15:20:00,100.54,100.72,100.54,100.69,31737.0,93.1902,93.357,93.1902,93.3292,31737.0
2016-11-02 15:30:00,100.68,100.69,100.57,100.58,34184.0,93.32,93.3292,93.218,93.2273,34184.0
2016-11-02 15:40:00,100.58,100.63,100.51,100.58,27608.0,93.2273,93.2736,93.1624,93.2273,27608.0
2016-11-02 15:50:00,100.58,100.6,100.38,100.42,68637.0,93.2273,93.2458,93.0419,93.079,68637.0
2016-11-03 09:30:00,100.38,100.63,100.38,100.57,24639.0,93.0419,93.2736,93.0419,93.218,24639.0
2016-11-03 09:40:00,100.56,100.6,100.43,100.47,30679.0,93.2087,93.2458,93.0882,93.1253,30679.0
2016-11-03 09:50:00,100.41,100.45,100.35,100.35,10971.0,93.0697,93.1068,93.0141,93.0141,10971.0
2016-11-03 10:00:00,100.35,100.43,100.25,100.36,30313.0,93.0141,93.0882,92.9214,93.0234,30313.0
2016-11-03 10:10:00,100.36,100.45,100.23,100.31,27209.0,93.0234,93.1068,92.9029,92.977,27209.0
2016-11-03 10:20:00,100.32,100.44,100.32,100.43,39419.0,92.9863,93.0975,92.9863,93.0882,39419.0
2016-11-03 10:30:00,100.4,100.48,100.36,100.41,28699.0,93.0604,93.1346,93.0234,93.0697,28699.0
2016-11-03 10:40:00,100.39,100.46,100.34,100.38,35889.0,93.0512,93.116,93.0048,93.0419,35889.0
2016-11-03 10:50:00,100.39,100.39,100.24,100.27,40530.0,93.0512,93.0512,92.9121,92.9399,40530.0
2016-11-03 11:00:00,100.29,100.36,100.23,100.36,26866.0,92.9585,93.0234,92.9029,93.0234,26866.0
2016-11-03 11:10:00,100.34,100.37,100.31,100.36,7958.0,93.0048,93.0326,92.977,93.0234,7958.0
2016-11-03 11:20:00,100.37,100.4,100.32,100.4,27287.0,93.0326,93.0604,92.9863,93.0604,27287.0
2016-11-03 11:30:00,100.4,100.42,100.35,100.37,17543.0,93.0604,93.079,93.0141,93.0326,17543.0
2016-11-03 11:40:00,100.38,100.39,100.29,100.33,15763.0,93.0419,93.0512,92.9585,92.9956,15763.0
2016-11-03 11:50:00,100.34,100.36,100.27,100.28,20321.0,93.0048,93.0234,92.9399,92.9492,20321.0
2016-11-03 12:00:00,100.27,100.29,100.13,100.18,27806.0,92.9399,92.9585,92.8102,92.8565,27806.0
2016-11-03 12:10:00,100.18,100.19,100.07,100.11,18235.0,92.8565,92.8658,92.7546,92.7916,18235.0
2016-11-03 12:20:00,100.09,100.15,100.05,100.1,13909.0,92.7731,92.8287,92.736,92.7824,13909.0
2016-11-03 12:30:00,100.09,100.1,100.0,100.01,21787.0,92.7731,92.7824,92.6897,92.6989,21787.0
2016-11-03 12:40:00,100.02,100.06,99.92,99.97,18138.0,92.7082,92.7453,92.6155,92.6619,18138.0
2016-11-03 12:50:00,99.97,100.09,99.97,100.08,24052.0,92.6619,92.7731,92.6619,92.7638,24052.0
2016-11-03 13:00:00,100.06,100.06,99.97,100.0,9672.0,92.7453,92.7453,92.6619,92.6897,9672.0
2016-11-03 13:10:00,99.99,100.04,99.96,100.0,13312.0,92.6804,92.7268,92.6526,92.6897,13312.0
2016-11-03 13:20:00,99.99,100.15,99.95,100.1,25702.0,92.6804,92.8287,92.6433,92.7824,25702.0
2016-11-03 13:30:00,100.09,100.1,100.02,100.05,39500.0,92.7731,92.7824,92.7082,92.736,39500.0
2016-11-03 13:40:00,100.04,100.07,99.96,100.03,22172.0,92.7268,92.7546,92.6526,92.7175,22172.0
2016-11-03 13:50:00,100.05,100.05,99.95,99.98,34807.0,92.736,92.736,92.6433,92.6711,34807.0
2016-11-03 14:00:00,99.97,100.04,99.92,100.04,14576.0,92.6619,92.7268,92.6155,92.7268,14576.0
2016-11-03 14:10:00,100.04,100.1,99.93,99.95,31578.0,92.7268,92.7824,92.6248,92.6433,31578.0
2016-11-03 14:20:00,99.94,100.03,99.94,99.97,24274.0,92.6341,92.7175,92.6341,92.6619,24274.0
2016-11-03 14:30:00,99.97,100.0,99.9,99.93,50746.0,92.6619,92.6897,92.597,92.6248,50746.0
2016-11-03 14:40:00,99.91,99.94,99.84,99.92,46669.0,92.6063,92.6341,92.5414,92.6155,46669.0
2016-11-03 14:50:00,99.91,99.98,99.9,99.98,76334.0,92.6063,92.6711,92.597,92.6711,76334.0
2016-11-03 15:00:00,99.97,99.97,99.84,99.85,62101.0,92.6619,92.6619,92.5414,92.5506,62101.0
2016-11-03 15:10:00,99.84,99.92,99.77,99.81,44771.0,92.5414,92.6155,92.4765,92.5136,44771.0
2016-11-03 15:20:00,99.8,99.86,99.78,99.8,33749.0,92.5043,92.5599,92.4858,92.5043,33749.0
2016-11-03 15:30:00,99.79,99.81,99.66,99.67,37977.0,92.495,92.5136,92.3745,92.3838,37977.0
2016-11-03 15:40:00,99.66,99.69,99.59,99.63,31825.0,92.3745,92.4023,92.3096,92.3467,31825.0
2016-11-03 15:50:00,99.63,99.78,99.62,99.74,77490.0,92.3467,92.4858,92.3375,92.4487,77490.0
2016-11-04 09:30:00,99.62,100.08,99.57,100.05,46169.0,92.3375,92.7638,92.2911,92.736,46169.0
2016-11-04 09:40:00,99.99,100.01,99.82,99.87,20672.0,92.6804,92.6989,92.5228,92.5692,20672.0
2016-11-04 09:50:00,99.8,99.94,99.71,99.76,33449.0,92.5043,92.6341,92.4209,92.4672,33449.0
2016-11-04 10:00:00,99.79,100.01,99.79,99.95,26960.0,92.495,92.6989,92.495,92.6433,26960.0
2016-11-04 10:10:00,99.95,100.01,99.84,99.99,88178.0,92.6433,92.6989,92.5414,92.6804,88178.0
2016-11-04 10:20:00,99.98,100.04,99.93,100.0,28518.0,92.6711,92.7268,92.6248,92.6897,28518.0
2016-11-04 10:30:00,100.0,100.1,99.97,100.1,42107.0,92.6897,92.7824,92.6619,92.7824,42107.0
2016-11-04 10:40:00,100.09,100.11,100.04,100.05,26692.0,92.7731,92.7916,92.7268,92.736,26692.0
2016-11-04 10:50:00,100.07,100.13,100.03,100.07,32286.0,92.7546,92.8102,92.7175,92.7546,32286.0
2016-11-04 11:00:00,100.07,100.23,100.05,100.13,25603.0,92.7546,92.9029,92.736,92.8102,25603.0
2016-11-04 11:10:00,100.13,100.24,100.1,100.23,33376.0,92.8102,92.9121,92.7824,92.9029,33376.0
2016-11-04 11:20:00,100.23,100.28,100.18,100.27,54529.0,92.9029,92.9492,92.8565,92.9399,54529.0
2016-11-04 11:30:00,100.27,100.27,100.08,100.12,26097.0,92.9399,92.9399,92.7638,92.8009,26097.0
2016-11-04 11:40:00,100.11,100.16,100.08,100.14,21319.0,92.7916,92.838,92.7638,92.8194,21319.0
2016-11-04 11:50:00,100.12,100.17,100.08,100.17,17370.0,92.8009,92.8472,92.7638,92.8472,17370.0
2016-11-04 12:00:00,100.16,100.24,100.16,100.22,30395.0,92.838,92.9121,92.838,92.8936,30395.0
2016-11-04 12:10:00,100.23,100.34,100.21,100.31,26530.0,92.9029,93.0048,92.8843,92.977,26530.0
2016-11-04 12:20:00,100.31,100.34,100.27,100.31,28578.0,92.977,93.0048,92.9399,92.977,28578.0
2016-11-04 12:30:00,100.32,100.33,100.25,100.25,17076.0,92.9863,92.9956,92.9214,92.9214,17076.0
2016-11-04 12:40:00,100.26,100.31,100.25,100.3,13078.0,92.9307,92.977,92.9214,92.9677,13078.0
2016-11-04 12:50:00,100.31,100.35,100.28,100.35,22711.0,92.977,93.0141,92.9492,93.0141,22711.0
2016-11-04 13:00:00,100.36,100.38,100.31,100.37,11642.0,93.0234,93.0419,92.977,93.0326,11642.0
2016-11-04 13:10:00,100.37,100.39,100.32,100.36,29495.0,93.0326,93.0512,92.9863,93.0234,29495.0
2016-11-04 13:20:00,100.35,100.36,100.26,100.28,21464.0,93.0141,93.0234,92.9307,92.9492,21464.0
2016-11-04 13:30:00,100.26,100.36,100.25,100.33,29869.0,92.9307,93.0234,92.9214,92.9956,29869.0
2016-11-04 13:40:00,100.34,100.36,100.28,100.32,19694.0,93.0048,93.0234,92.9492,92.9863,19694.0
2016-11-04 13:50:00,100.32,100.33,100.27,100.28,57842.0,92.9863,92.9956,92.9399,92.9492,57842.0
2016-11-04 14:00:00,100.29,100.29,100.21,100.22,9690.0,92.9585,92.9585,92.8843,92.8936,9690.0
2016-11-04 14:10:00,100.2,100.28,100.2,100.23,18310.0,92.8751,92.9492,92.8751,92.9029,18310.0
2016-11-04 14:20:00,100.23,100.27,100.19,100.21,19896.0,92.9029,92.9399,92.8658,92.8843,19896.0
2016-11-04 14:30:00,100.21,100.21,100.06,100.09,57725.0,92.8843,92.8843,92.7453,92.7731,57725.0
2016-11-04 14:40:00,100.09,100.14,100.01,100.01,15965.0,92.7731,92.8194,92.6989,92.6989,15965.0
2016-11-04 14:50:00,100.01,100.09,99.98,100.01,33955.0,92.6989,92.7731,92.6711,92.6989,33955.0
2016-11-04 15:00:00,100.01,100.01,99.86,99.88,25304.0,92.6989,92.6989,92.5599,92.5784,25304.0
2016-11-04 15:10:00,99.85,100.0,99.85,99.92,33666.0,92.5506,92.6897,92.5506,92.6155,33666.0
2016-11-04 15:20:00,99.93,99.96,99.89,99.9,26234.0,92.6248,92.6526,92.5877,92.597,26234.0
2016-11-04 15:30:00,99.91,99.92,99.73,99.8,37485.0,92.6063,92.6155,92.4394,92.5043,37485.0
2016-11-04 15:40:00,99.8,99.83,99.67,99.74,49595.0,92.5043,92.5321,92.3838,92.4487,49595.0
2016-11-04 15:50:00,99.74,99.75,99.65,99.68,93181.0,92.4487,92.458,92.3653,92.3931,93181.0
2016-11-07 09:30:00,101.15,101.28,101.08,101.27,50923.0,93.7556,93.8761,93.6907,93.8668,50923.0
2016-11-07 09:40:00,101.27,101.35,101.25,101.25,18499.0,93.8668,93.941,93.8483,93.8483,18499.0
2016-11-07 09:50:00,101.28,101.3,101.23,101.3,22700.0,93.8761,93.8946,93.8298,93.8946,22700.0
2016-11-07 10:00:00,101.31,101.37,101.3,101.35,39540.0,93.9039,93.9595,93.8946,93.941,39540.0
2016-11-07 10:10:00,101.33,101.33,101.27,101.31,22957.0,93.9224,93.9224,93.8668,93.9039,22957.0
2016-11-07 10:20:00,101.32,101.35,101.29,101.35,55215.0,93.9132,93.941,93.8854,93.941,55215.0
2016-11-07 10:30:00,101.35,101.52,101.34,101.48,26327.0,93.941,94.0986,93.9317,94.0615,26327.0
2016-11-07 10:40:00,101.48,101.54,101.45,101.53,16360.0,94.0615,94.1171,94.0337,94.1078,16360.0
2016-11-07 10:50:00,101.52,101.66,101.5,101.64,42442.0,94.0986,94.2283,94.08,94.2098,42442.0
2016-11-07 11:00:00,101.65,101.71,101.62,101.7,32459.0,94.2191,94.2747,94.1912,94.2654,32459.0
2016-11-07 11:10:00,101.7,101.74,101.67,101.69,22922.0,94.2654,94.3025,94.2376,94.2561,22922.0
2016-11-07 11:20:00,101.68,101.7,101.67,101.7,57035.0,94.2469,94.2654,94.2376,94.2654,57035.0
2016-11-07 11:30:00,101.7,101.79,101.7,101.78,33437.0,94.2654,94.3488,94.2654,94.3396,33437.0
2016-11-07 11:40:00,101.78,101.85,101.78,101.8,26176.0,94.3396,94.4044,94.3396,94.3581,26176.0
2016-11-07 11:50:00,101.82,101.85,101.81,101.84,19940.0,94.3766,94.4044,94.3674,94.3952,19940.0
2016-11-07 12:00:00,101.86,101.91,101.86,101.87,32191.0,94.4137,94.46,94.4137,94.423,32191.0
2016-11-07 12:10:00,101.89,101.9,101.86,101.87,18271.0,94.4415,94.4508,94.4137,94.423,18271.0
2016-11-07 12:20:00,101.87,101.88,101.83,101.87,27209.0,94.423,94.4322,94.3859,94.423,27209.0
2016-11-07 12:30:00,101.89,101.89,101.82,101.82,22038.0,94.4415,94.4415,94.3766,94.3766,22038.0
2016-11-07 12:40:00,101.81,101.85,101.81,101.83,12730.0,94.3674,94.4044,94.3674,94.3859,12730.0
2016-11-07 12:50:00,101.83,101.86,101.81,101.86,13159.0,94.3859,94.4137,94.3674,94.4137,13159.0
2016-11-07 13:00:00,101.86,101.91,101.85,101.87,12161.0,94.4137,94.46,94.4044,94.423,12161.0
2016-11-07 13:10:00,101.87,101.87,101.81,101.82,25848.0,94.423,94.423,94.3674,94.3766,25848.0
2016-11-07 13:20:00,101.83,101.87,101.8,101.84,18187.0,94.3859,94.423,94.3581,94.3952,18187.0
2016-11-07 13:30:00,101.84,101.92,101.84,101.88,26742.0,94.3952,94.4693,94.3952,94.4322,26742.0
2016-11-07 13:40:00,101.88,101.9,101.87,101.89,24089.0,94.4322,94.4508,94.423,94.4415,24089.0
2016-11-07 13:50:00,101.9,101.94,101.88,101.9,29530.0,94.4508,94.4879,94.4322,94.4508,29530.0
2016-11-07 14:00:00,101.9,101.92,101.85,101.86,31230.0,94.4508,94.4693,94.4044,94.4137,31230.0
2016-11-07 14:10:00,101.87,101.91,101.84,101.9,35996.0,94.423,94.46,94.3952,94.4508,35996.0
2016-11-07 14:20:00,101.9,101.9,101.85,101.85,43009.0,94.4508,94.4508,94.4044,94.4044,43009.0
2016-11-07 14:30:00,101.86,101.88,101.82,101.82,30845.0,94.4137,94.4322,94.3766,94.3766,30845.0
2016-11-07 14:40:00,101.81,101.81,101.66,101.68,74456.0,94.3674,94.3674,94.2283,94.2469,74456.0
2016-11-07 14:50:00,101.67,101.71,101.67,101.71,26935.0,94.2376,94.2747,94.2376,94.2747,26935.0
2016-11-07 15:00:00,101.71,101.73,101.64,101.66,81792.0,94.2747,94.2932,94.2098,94.2283,81792.0
2016-11-07 15:10:00,101.67,101.76,101.66,101.73,83928.0,94.2376,94.321,94.2283,94.2932,83928.0
2016-11-07 15:20:00,101.73,101.77,101.68,101.68,63906.0,94.2932,94.3303,94.2469,94.2469,63906.0
2016-11-07 15:30:00,101.69,101.7,101.6,101.68,99708.0,94.2561,94.2654,94.1727,94.2469,99708.0
2016-11-07 15:40:00,101.69,101.92,101.68,101.91,96331.0,94.2561,94.4693,94.2469,94.46,96331.0
2016-11-07 15:50:00,101.91,101.97,101.85,101.94,714626.0,94.46,94.5157,94.4044,94.4879,714626.0
2016-11-08 09:30:00,101.7,101.77,101.64,101.77,25355.0,94.2654,94.3303,94.2098,94.3303,25355.0
2016-11-08 09:40:00,101.78,101.83,101.67,101.68,27378.0,94.3396,94.3859,94.2376,94.2469,27378.0
2016-11-08 09:50:00,101.7,101.7,101.6,101.67,18770.0,94.2654,94.2654,94.1727,94.2376,18770.0
2016-11-08 10:00:00,101.66,101.76,101.66,101.7,12963.0,94.2283,94.321,94.2283,94.2654,12963.0
2016-11-08 10:10:00,101.71,101.76,101.67,101.76,13916.0,94.2747,94.321,94.2376,94.321,13916.0
2016-11-08 10:20:00,101.75,101.8,101.75,101.78,12393.0,94.3117,94.3581,94.3117,94.3396,12393.0
2016-11-08 10:30:00,101.78,101.83,101.76,101.77,51368.0,94.3396,94.3859,94.321,94.3303,51368.0
2016-11-08 10:40:00,101.78,101.82,101.73,101.82,11454.0,94.3396,94.3766,94.2932,94.3766,11454.0
2016-11-08 10:50:00,101.8,101.83,101.79,101.83,13250.0,94.3581,94.3859,94.3488,94.3859,13250.0
2016-11-08 11:00:00,101.83,101.95,101.81,101.95,17243.0,94.3859,94.4971,94.3674,94.4971,17243.0
2016-11-08 11:10:00,101.95,102.2,101.94,102.17,30649.0,94.4971,94.7288,94.4879,94.701,30649.0
2016-11-08 11:20:00,102.17,102.26,102.15,102.16,40262.0,94.701,94.7845,94.6825,94.6918,40262.0
2016-11-08 11:30:00,102.16,102.33,102.16,102.3,22324.0,94.6918,94.8493,94.6918,94.8215,22324.0
2016-11-08 11:40:00,102.31,102.34,102.29,102.3,15933.0,94.8308,94.8586,94.8123,94.8215,15933.0
2016-11-08 11:50:00,102.31,102.44,102.31,102.44,15101.0,94.8308,94.9513,94.8308,94.9513,15101.0
2016-11-08 12:00:00,102.45,102.56,102.45,102.55,30205.0,94.9606,95.0625,94.9606,95.0533,30205.0
2016-11-08 12:10:00,102.56,102.69,102.54,102.67,22760.0,95.0625,95.183,95.044,95.1645,22760.0
2016-11-08 12:20:00,102.65,102.74,102.65,102.68,17184.0,95.146,95.2294,95.146,95.1738,17184.0
2016-11-08 12:30:00,102.68,102.68,102.57,102.6,17616.0,95.1738,95.1738,95.0718,95.0996,17616.0
2016-11-08 12:40:00,102.6,102.68,102.6,102.67,19057.0,95.0996,95.1738,95.0996,95.1645,19057.0
2016-11-08 12:50:00,102.67,102.77,102.67,102.75,23511.0,95.1645,95.2572,95.1645,95.2386,23511.0
2016-11-08 13:00:00,102.75,102.78,102.52,102.55,48205.0,95.2386,95.2664,95.0255,95.0533,48205.0
2016-11-08 13:10:00,102.6,102.62,102.5,102.54,15836.0,95.0996,95.1181,95.0069,95.044,15836.0
2016-11-08 13:20:00,102.53,102.56,102.49,102.53,15571.0,95.0347,95.0625,94.9976,95.0347,15571.0
2016-11-08 13:30:00,102.53,102.63,102.51,102.59,18400.0,95.0347,95.1274,95.0162,95.0903,18400.0
2016-11-08 13:40:00,102.59,102.64,102.56,102.59,11020.0,95.0903,95.1367,95.0625,95.0903,11020.0
2016-11-08 13:50:00,102.58,102.59,102.52,102.52,13675.0,95.0811,95.0903,95.0255,95.0255,13675.0
2016-11-08 14:00:00,102.51,102.53,102.49,102.49,14964.0,95.0162,95.0347,94.9976,94.9976,14964.0
2016-11-08 14:10:00,102.48,102.48,102.31,102.35,25238.0,94.9884,94.9884,94.8308,94.8679,25238.0
2016-11-08 14:20:00,102.35,102.45,102.33,102.39,25734.0,94.8679,94.9606,94.8493,94.905,25734.0
2016-11-08 14:30:00,102.39,102.39,102.27,102.31,33643.0,94.905,94.905,94.7937,94.8308,33643.0
2016-11-08 14:40:00,102.32,102.33,102.19,102.27,55133.0,94.8401,94.8493,94.7196,94.7937,55133.0
2016-11-08 14:50:00,102.27,102.38,102.26,102.36,38747.0,94.7937,94.8957,94.7845,94.8772,38747.0
2016-11-08 15:00:00,102.35,102.5,102.32,102.5,36257.0,94.8679,95.0069,94.8401,95.0069,36257.0
2016-11-08 15:10:00,102.52,102.54,102.41,102.45,28669.0,95.0255,95.044,94.9235,94.9606,28669.0
2016-11-08 15:20:00,102.45,102.54,102.45,102.5,55655.0,94.9606,95.044,94.9606,95.0069,55655.0
2016-11-08 15:30:00,102.52,102.66,102.51,102.62,72622.0,95.0255,95.1552,95.0162,95.1181,72622.0
2016-11-08 15:40:00,102.63,102.66,102.57,102.58,38191.0,95.1274,95.1552,95.0718,95.0811,38191.0
2016-11-08 15:50:00,102.58,102.6,102.35,102.42,179323.0,95.0811,95.0996,94.8679,94.9328,179323.0
2016-11-09 09:30:00,101.21,102.26,101.06,101.5,87384.0,93.8112,94.7845,93.6722,94.08,87384.0
2016-11-09 09:40:00,101.52,102.2,101.41,102.11,71519.0,94.0986,94.7288,93.9966,94.6454,71519.0
2016-11-09 09:50:00,102.21,102.38,102.1,102.26,78385.0,94.7381,94.8957,94.6362,94.7845,78385.0
2016-11-09 10:00:00,102.26,102.26,101.84,101.86,82557.0,94.7845,94.7845,94.3952,94.4137,82557.0
2016-11-09 10:10:00,101.86,101.94,101.63,101.65,67454.0,94.4137,94.4879,94.2005,94.2191,67454.0
2016-11-09 10:20:00,101.7,101.89,101.63,101.86,51379.0,94.2654,94.4415,94.2005,94.4137,51379.0
2016-11-09 10:30:00,101.85,101.86,101.61,101.73,24785.0,94.4044,94.4137,94.182,94.2932,24785.0
2016-11-09 10:40:00,101.72,101.83,101.68,101.71,42177.0,94.2839,94.3859,94.2469,94.2747,42177.0
2016-11-09 10:50:00,101.7,102.1,101.7,102.02,54262.0,94.2654,94.6362,94.2654,94.562,54262.0
2016-11-09 11:00:00,102.02,102.22,102.02,102.14,61802.0,94.562,94.7474,94.562,94.6732,61802.0
2016-11-09 11:10:00,102.16,102.41,102.16,102.38,56665.0,94.6918,94.9235,94.6918,94.8957,56665.0
2016-11-09 11:20:00,102.37,102.52,102.35,102.52,40747.0,94.8864,95.0255,94.8679,95.0255,40747.0
2016-11-09 11:30:00,102.54,102.93,102.54,102.86,30032.0,95.044,95.4055,95.044,95.3406,30032.0
2016-11-09 11:40:00,102.86,103.06,102.7,103.06,41889.0,95.3406,95.526,95.1923,95.526,41889.0
2016-11-09 11:50:00,103.07,103.18,102.86,102.9,51579.0,95.5352,95.6372,95.3406,95.3777,51579.0
2016-11-09 12:00:00,102.91,102.99,102.55,102.59,33469.0,95.3869,95.4611,95.0533,95.0903,33469.0
2016-11-09 12:10:00,102.59,102.79,102.49,102.72,14911.0,95.0903,95.2757,94.9976,95.2108,14911.0
2016-11-09 12:20:00,102.73,102.79,102.64,102.75,25140.0,95.2201,95.2757,95.1367,95.2386,25140.0
2016-11-09 12:30:00,102.75,102.94,102.65,102.75,45439.0,95.2386,95.4148,95.146,95.2386,45439.0
2016-11-09 12:40:00,102.77,102.88,102.71,102.78,34126.0,95.2572,95.3591,95.2016,95.2664,34126.0
2016-11-09 12:50:00,102.78,102.97,102.74,102.96,17432.0,95.2664,95.4426,95.2294,95.4333,17432.0
2016-11-09 13:00:00,102.97,103.0,102.82,102.84,27456.0,95.4426,95.4704,95.3035,95.3221,27456.0
2016-11-09 13:10:00,102.85,103.04,102.77,102.82,13972.0,95.3313,95.5074,95.2572,95.3035,13972.0
2016-11-09 13:20:00,102.82,102.82,102.46,102.57,32710.0,95.3035,95.3035,94.9698,95.0718,32710.0
2016-11-09 13:30:00,102.54,102.75,102.53,102.72,25246.0,95.044,95.2386,95.0347,95.2108,25246.0
2016-11-09 13:40:00,102.72,102.91,102.72,102.91,35991.0,95.2108,95.3869,95.2108,95.3869,35991.0
2016-11-09 13:50:00,102.91,102.93,102.71,102.71,27620.0,95.3869,95.4055,95.2016,95.2016,27620.0
2016-11-09 14:00:00,102.7,102.83,102.65,102.76,28185.0,95.1923,95.3128,95.146,95.2479,28185.0
2016-11-09 14:10:00,102.78,102.92,102.78,102.83,50052.0,95.2664,95.3962,95.2664,95.3128,50052.0
2016-11-09 14:20:00,102.88,103.03,102.83,102.94,133659.0,95.3591,95.4982,95.3128,95.4148,133659.0
2016-11-09 14:30:00,102.93,103.2,102.91,103.2,50398.0,95.4055,95.6557,95.3869,95.6557,50398.0
2016-11-09 14:40:00,103.21,103.31,103.15,103.18,30065.0,95.665,95.7577,95.6094,95.6372,30065.0
2016-11-09 14:50:00,103.13,103.14,103.01,103.05,62435.0,95.5909,95.6001,95.4796,95.5167,62435.0
2016-11-09 15:00:00,103.07,103.19,103.07,103.16,88228.0,95.5352,95.6465,95.5352,95.6187,88228.0
2016-11-09 15:10:00,103.16,103.35,103.15,103.34,37380.0,95.6187,95.7948,95.6094,95.7855,37380.0
2016-11-09 15:20:00,103.35,103.37,103.26,103.26,29003.0,95.7948,95.8133,95.7114,95.7114,29003.0
2016-11-09 15:30:00,103.27,103.28,103.1,103.13,81104.0,95.7206,95.7299,95.5631,95.5909,81104.0
2016-11-09 15:40:00,103.14,103.17,102.97,103.07,163637.0,95.6001,95.6279,95.4426,95.5352,163637.0
2016-11-09 15:50:00,103.08,103.21,103.08,103.15,98123.0,95.5445,95.665,95.5445,95.6094,98123.0
2016-11-10 09:30:00,103.5,103.69,103.49,103.63,113423.0,95.9338,96.1099,95.9245,96.0543,113423.0
2016-11-10 09:40:00,103.66,103.88,103.64,103.79,48105.0,96.0821,96.286,96.0636,96.2026,48105.0
2016-11-10 09:50:00,103.79,103.8,103.4,103.4,57551.0,96.2026,96.2119,95.8411,95.8411,57551.0
2016-11-10 10:00:00,103.4,103.48,103.1,103.1,68074.0,95.8411,95.9153,95.5631,95.5631,68074.0
2016-11-10 10:10:00,103.07,103.07,102.76,102.77,24566.0,95.5352,95.5352,95.2479,95.2572,24566.0
2016-11-10 10:20:00,102.79,102.93,102.36,102.36,58030.0,95.2757,95.4055,94.8772,94.8772,58030.0
2016-11-10 10:30:00,102.37,102.6,101.85,101.89,93780.0,94.8864,95.0996,94.4044,94.4415,93780.0
2016-11-10 10:40:00,101.91,102.57,101.89,102.38,100939.0,94.46,95.0718,94.4415,94.8957,100939.0
2016-11-10 10:50:00,102.43,102.53,102.09,102.13,59357.0,94.942,95.0347,94.6269,94.664,59357.0
2016-11-10 11:00:00,102.1,102.35,102.04,102.24,106880.0,94.6362,94.8679,94.5805,94.7659,106880.0
2016-11-10 11:10:00,102.2,102.41,102.1,102.22,42211.0,94.7288,94.9235,94.6362,94.7474,42211.0
2016-11-10 11:20:00,102.3,102.6,102.3,102.46,39464.0,94.8215,95.0996,94.8215,94.9698,39464.0
2016-11-10 11:30:00,102.48,102.51,102.26,102.3,106305.0,94.9884,95.0162,94.7845,94.8215,106305.0
2016-11-10 11:40:00,102.29,102.71,102.27,102.46,80193.0,94.8123,95.2016,94.7937,94.9698,80193.0
2016-11-10 11:50:00,102.48,102.53,102.16,102.25,62449.0,94.9884,95.0347,94.6918,94.7752,62449.0
2016-11-10 12:00:00,102.26,102.46,102.24,102.3,110735.0,94.7845,94.9698,94.7659,94.8215,110735.0
2016-11-10 12:10:00,102.31,102.47,102.31,102.37,106923.0,94.8308,94.9791,94.8308,94.8864,106923.0
2016-11-10 12:20:00,102.37,102.43,102.31,102.41,197739.0,94.8864,94.942,94.8308,94.9235,197739.0
2016-11-10 12:30:00,102.41,102.53,102.38,102.38,64567.0,94.9235,95.0347,94.8957,94.8957,64567.0
2016-11-10 12:40:00,102.38,102.47,102.23,102.44,40017.0,94.8957,94.9791,94.7567,94.9513,40017.0
2016-11-10 12:50:00,102.45,102.74,102.43,102.73,37486.0,94.9606,95.2294,94.942,95.2201,37486.0
2016-11-10 13:00:00,102.73,102.9,102.66,102.9,29941.0,95.2201,95.3777,95.1552,95.3777,29941.0
2016-11-10 13:10:00,102.87,102.95,102.79,102.85,61020.0,95.3499,95.424,95.2757,95.3313,61020.0
2016-11-10 13:20:00,102.84,102.97,102.73,102.81,50110.0,95.3221,95.4426,95.2201,95.2943,50110.0
2016-11-10 13:30:00,102.84,102.94,102.78,102.87,66045.0,95.3221,95.4148,95.2664,95.3499,66045.0
2016-11-10 13:40:00,102.88,103.17,102.88,103.16,34661.0,95.3591,95.6279,95.3591,95.6187,34661.0
2016-11-10 13:50:00,103.14,103.2,103.02,103.05,20701.0,95.6001,95.6557,95.4889,95.5167,20701.0
2016-11-10 14:00:00,103.04,103.16,102.98,103.02,135541.0,95.5074,95.6187,95.4518,95.4889,135541.0
2016-11-10 14:10:00,103.04,103.08,102.84,102.89,74021.0,95.5074,95.5445,95.3221,95.3684,74021.0
2016-11-10 14:20:00,102.9,103.01,102.85,102.97,32994.0,95.3777,95.4796,95.3313,95.4426,32994.0
2016-11-10 14:30:00,102.97,102.99,102.78,102.88,29598.0,95.4426,95.4611,95.2664,95.3591,29598.0
2016-11-10 14:40:00,102.9,103.07,102.85,102.96,39124.0,95.3777,95.5352,95.3313,95.4333,39124.0
2016-11-10 14:50:00,102.97,103.04,102.89,103.04,101832.0,95.4426,95.5074,95.3684,95.5074,101832.0
2016-11-10 15:00:00,103.04,103.12,102.94,102.98,35591.0,95.5074,95.5816,95.4148,95.4518,35591.0
2016-11-10 15:10:00,102.98,103.0,102.89,102.94,32981.0,95.4518,95.4704,95.3684,95.4148,32981.0
2016-11-10 15:20:00,102.92,102.98,102.84,102.9,37760.0,95.3962,95.4518,95.3221,95.3777,37760.0
2016-11-10 15:30:00,102.89,102.89,102.64,102.7,194043.0,95.3684,95.3684,95.1367,95.1923,194043.0
2016-11-10 15:40:00,102.7,102.74,102.59,102.72,56989.0,95.1923,95.2294,95.0903,95.2108,56989.0
2016-11-10 15:50:00,102.73,102.75,102.65,102.68,793103.0,95.2201,95.2386,95.146,95.1738,793103.0
2016-11-11 09:30:00,102.68,102.68,102.23,102.4,289449.0,95.1738,95.1738,94.7567,94.9142,289449.0
2016-11-11 09:40:00,102.43,102.69,102.43,102.59,103937.0,94.942,95.183,94.942,95.0903,103937.0
2016-11-11 09:50:00,102.59,102.67,102.26,102.35,122245.0,95.0903,95.1645,94.7845,94.8679,122245.0
2016-11-11 10:00:00,102.37,102.68,102.29,102.64,190548.0,94.8864,95.1738,94.8123,95.1367,190548.0
2016-11-11 10:10:00,102.64,102.8,102.5,102.52,102524.0,95.1367,95.285,95.0069,95.0255,102524.0
2016-11-11 10:20:00,102.53,102.6,102.29,102.37,137392.0,95.0347,95.0996,94.8123,94.8864,137392.0
2016-11-11 10:30:00,102.4,102.52,102.31,102.49,112660.0,94.9142,95.0255,94.8308,94.9976,112660.0
2016-11-11 10:40:00,102.47,102.56,102.39,102.39,119523.0,94.9791,95.0625,94.905,94.905,119523.0
2016-11-11 10:50:00,102.39,102.43,102.27,102.38,94123.0,94.905,94.942,94.7937,94.8957,94123.0
2016-11-11 11:00:00,102.37,102.4,102.26,102.34,31776.0,94.8864,94.9142,94.7845,94.8586,31776.0
2016-11-11 11:10:00,102.33,102.33,102.18,102.23,24818.0,94.8493,94.8493,94.7103,94.7567,24818.0
2016-11-11 11:20:00,102.25,102.28,102.19,102.23,39993.0,94.7752,94.803,94.7196,94.7567,39993.0
2016-11-11 11:30:00,102.26,102.42,102.26,102.38,35723.0,94.7845,94.9328,94.7845,94.8957,35723.0
2016-11-11 11:40:00,102.43,102.44,102.16,102.17,43833.0,94.942,94.9513,94.6918,94.701,43833.0
2016-11-11 11:50:00,102.17,102.44,102.17,102.38,25902.0,94.701,94.9513,94.701,94.8957,25902.0
2016-11-11 12:00:00,102.39,102.53,102.37,102.52,30163.0,94.905,95.0347,94.8864,95.0255,30163.0
2016-11-11 12:10:00,102.51,102.72,102.51,102.65,33149.0,95.0162,95.2108,95.0162,95.146,33149.0
2016-11-11 12:20:00,102.64,102.68,102.55,102.65,77182.0,95.1367,95.1738,95.0533,95.146,77182.0
2016-11-11 12:30:00,102.65,102.74,102.63,102.73,65567.0,95.146,95.2294,95.1274,95.2201,65567.0
2016-11-11 12:40:00,102.74,102.79,102.59,102.6,42444.0,95.2294,95.2757,95.0903,95.0996,42444.0
2016-11-11 12:50:00,102.6,102.6,102.45,102.48,62846.0,95.0996,95.0996,94.9606,94.9884,62846.0
2016-11-11 13:00:00,102.48,102.57,102.47,102.57,21784.0,94.9884,95.0718,94.9791,95.0718,21784.0
2016-11-11 13:10:00,102.57,102.64,102.54,102.56,16206.0,95.0718,95.1367,95.044,95.0625,16206.0
2016-11-11 13:20:00,102.53,102.64,102.53,102.61,28817.0,95.0347,95.1367,95.0347,95.1089,28817.0
2016-11-11 13:30:00,102.63,102.68,102.52,102.55,22451.0,95.1274,95.1738,95.0255,95.0533,22451.0
2016-11-11 13:40:00,102.53,102.59,102.53,102.57,30084.0,95.0347,95.0903,95.0347,95.0718,30084.0
2016-11-11 13:50:00,102.56,102.58,102.44,102.45,23317.0,95.0625,95.0811,94.9513,94.9606,23317.0
2016-11-11 14:00:00,102.44,102.49,102.36,102.48,17303.0,94.9513,94.9976,94.8772,94.9884,17303.0
2016-11-11 14:10:00,102.47,102.58,102.45,102.58,75026.0,94.9791,95.0811,94.9606,95.0811,75026.0
2016-11-11 14:20:00,102.58,102.6,102.47,102.47,66197.0,95.0811,95.0996,94.9791,94.9791,66197.0
2016-11-11 14:30:00,102.48,102.52,102.4,102.44,29654.0,94.9884,95.0255,94.9142,94.9513,29654.0
2016-11-11 14:40:00,102.41,102.51,102.4,102.4,15219.0,94.9235,95.0162,94.9142,94.9142,15219.0
2016-11-11 14:50:00,102.4,102.49,102.35,102.37,42260.0,94.9142,94.9976,94.8679,94.8864,42260.0
2016-11-11 15:00:00,102.37,102.46,102.36,102.46,37997.0,94.8864,94.9698,94.8772,94.9698,37997.0
2016-11-11 15:10:00,102.48,102.58,102.47,102.51,39005.0,94.9884,95.0811,94.9791,95.0162,39005.0
2016-11-11 15:20:00,102.53,102.56,102.49,102.52,35152.0,95.0347,95.0625,94.9976,95.0255,35152.0
2016-11-11 15:30:00,102.54,102.59,102.5,102.5,35359.0,95.044,95.0903,95.0069,95.0069,35359.0
2016-11-11 15:40:00,102.51,102.68,102.5,102.62,47904.0,95.0162,95.1738,95.0069,95.1181,47904.0
2016-11-11 15:50:00,102.63,102.77,102.63,102.68,85739.0,95.1274,95.2572,95.1274,95.1738,85739.0
2016-11-14 09:30:00,102.93,102.96,102.62,102.69,66781.0,95.4055,95.4333,95.1181,95.183,66781.0
2016-11-14 09:40:00,102.57,102.7,102.52,102.54,49026.0,95.0718,95.1923,95.0255,95.044,49026.0
2016-11-14 09:50:00,102.57,102.6,102.35,102.39,35310.0,95.0718,95.0996,94.8679,94.905,35310.0
2016-11-14 10:00:00,102.39,102.57,102.29,102.5,32075.0,94.905,95.0718,94.8123,95.0069,32075.0
2016-11-14 10:10:00,102.52,102.67,102.46,102.61,51186.0,95.0255,95.1645,94.9698,95.1089,51186.0
2016-11-14 10:20:00,102.61,102.63,102.33,102.41,24571.0,95.1089,95.1274,94.8493,94.9235,24571.0
2016-11-14 10:30:00,102.45,102.47,102.31,102.35,20671.0,94.9606,94.9791,94.8308,94.8679,20671.0
2016-11-14 10:40:00,102.37,102.39,102.2,102.23,43985.0,94.8864,94.905,94.7288,94.7567,43985.0
2016-11-14 10:50:00,102.23,102.28,102.08,102.09,34468.0,94.7567,94.803,94.6176,94.6269,34468.0
2016-11-14 11:00:00,102.09,102.1,101.92,102.03,35245.0,94.6269,94.6362,94.4693,94.5713,35245.0
2016-11-14 11:10:00,102.06,102.27,102.06,102.26,43527.0,94.5991,94.7937,94.5991,94.7845,43527.0
2016-11-14 11:20:00,102.25,102.25,102.1,102.11,43544.0,94.7752,94.7752,94.6362,94.6454,43544.0
2016-11-14 11:30:00,102.1,102.2,102.05,102.18,24843.0,94.6362,94.7288,94.5898,94.7103,24843.0
2016-11-14 11:40:00,102.16,102.25,102.07,102.23,48974.0,94.6918,94.7752,94.6084,94.7567,48974.0
2016-11-14 11:50:00,102.24,102.3,102.13,102.16,35081.0,94.7659,94.8215,94.664,94.6918,35081.0
2016-11-14 12:00:00,102.16,102.2,102.05,102.05,23932.0,94.6918,94.7288,94.5898,94.5898,23932.0
2016-11-14 12:10:00,102.05,102.08,101.97,102.04,28861.0,94.5898,94.6176,94.5157,94.5805,28861.0
2016-11-14 12:20:00,102.04,102.05,101.91,101.97,32460.0,94.5805,94.5898,94.46,94.5157,32460.0
2016-11-14 12:30:00,101.97,102.02,101.88,102.02,32147.0,94.5157,94.562,94.4322,94.562,32147.0
2016-11-14 12:40:00,102.02,102.08,101.94,102.03,27849.0,94.562,94.6176,94.4879,94.5713,27849.0
2016-11-14 12:50:00,102.02,102.16,102.0,102.13,66038.0,94.562,94.6918,94.5435,94.664,66038.0
2016-11-14 13:00:00,102.13,102.23,102.09,102.22,61739.0,94.664,94.7567,94.6269,94.7474,61739.0
2016-11-14 13:10:00,102.23,102.3,102.19,102.22,46089.0,94.7567,94.8215,94.7196,94.7474,46089.0
2016-11-14 13:20:00,102.23,102.26,102.15,102.24,38538.0,94.7567,94.7845,94.6825,94.7659,38538.0
2016-11-14 13:30:00,102.24,102.42,102.24,102.38,34926.0,94.7659,94.9328,94.7659,94.8957,34926.0
2016-11-14 13:40:00,102.37,102.37,102.15,102.19,42700.0,94.8864,94.8864,94.6825,94.7196,42700.0
2016-11-14 13:50:00,102.2,102.26,102.12,102.16,31779.0,94.7288,94.7845,94.6547,94.6918,31779.0
2016-11-14 14:00:00,102.16,102.24,102.15,102.24,32606.0,94.6918,94.7659,94.6825,94.7659,32606.0
2016-11-14 14:10:00,102.23,102.31,102.21,102.24,58313.0,94.7567,94.8308,94.7381,94.7659,58313.0
2016-11-14 14:20:00,102.22,102.29,102.2,102.23,32467.0,94.7474,94.8123,94.7288,94.7567,32467.0
2016-11-14 14:30:00,102.24,102.28,102.16,102.2,65615.0,94.7659,94.803,94.6918,94.7288,65615.0
2016-11-14 14:40:00,102.2,102.3,102.1,102.3,26533.0,94.7288,94.8215,94.6362,94.8215,26533.0
2016-11-14 14:50:00,102.3,102.45,102.27,102.45,89126.0,94.8215,94.9606,94.7937,94.9606,89126.0
2016-11-14 15:00:00,102.46,102.5,102.37,102.39,43830.0,94.9698,95.0069,94.8864,94.905,43830.0
2016-11-14 15:10:00,102.38,102.45,102.38,102.43,65239.0,94.8957,94.9606,94.8957,94.942,65239.0
2016-11-14 15:20:00,102.44,102.44,102.34,102.38,31668.0,94.9513,94.9513,94.8586,94.8957,31668.0
2016-11-14 15:30:00,102.38,102.44,102.32,102.32,109817.0,94.8957,94.9513,94.8401,94.8401,109817.0
2016-11-14 15:40:00,102.32,102.32,102.12,102.18,48779.0,94.8401,94.8401,94.6547,94.7103,48779.0
2016-11-14 15:50:00,102.17,102.24,102.16,102.22,128127.0,94.701,94.7659,94.6918,94.7474,128127.0
2016-11-15 09:30:00,102.53,102.72,102.5,102.68,72236.0,95.0347,95.2108,95.0069,95.1738,72236.0
2016-11-15 09:40:00,102.68,102.74,102.54,102.55,9708.0,95.1738,95.2294,95.044,95.0533,9708.0
2016-11-15 09:50:00,102.51,102.63,102.51,102.59,20995.0,95.0162,95.1274,95.0162,95.0903,20995.0
2016-11-15 10:00:00,102.63,102.77,102.62,102.77,35768.0,95.1274,95.2572,95.1181,95.2572,35768.0
2016-11-15 10:10:00,102.8,102.9,102.79,102.81,30059.0,95.285,95.3777,95.2757,95.2943,30059.0
2016-11-15 10:20:00,102.82,102.89,102.78,102.82,13994.0,95.3035,95.3684,95.2664,95.3035,13994.0
2016-11-15 10:30:00,102.83,102.84,102.72,102.72,21713.0,95.3128,95.3221,95.2108,95.2108,21713.0
2016-11-15 10:40:00,102.72,102.78,102.7,102.73,27658.0,95.2108,95.2664,95.1923,95.2201,27658.0
2016-11-15 10:50:00,102.74,102.76,102.62,102.76,13713.0,95.2294,95.2479,95.1181,95.2479,13713.0
2016-11-15 11:00:00,102.78,102.8,102.73,102.75,25976.0,95.2664,95.285,95.2201,95.2386,25976.0
2016-11-15 11:10:00,102.75,102.78,102.67,102.72,17080.0,95.2386,95.2664,95.1645,95.2108,17080.0
2016-11-15 11:20:00,102.72,102.78,102.69,102.72,30023.0,95.2108,95.2664,95.183,95.2108,30023.0
2016-11-15 11:30:00,102.73,102.77,102.69,102.73,26088.0,95.2201,95.2572,95.183,95.2201,26088.0
2016-11-15 11:40:00,102.73,102.75,102.66,102.7,157452.0,95.2201,95.2386,95.1552,95.1923,157452.0
2016-11-15 11:50:00,102.7,102.74,102.7,102.7,70827.0,95.1923,95.2294,95.1923,95.1923,70827.0
2016-11-15 12:00:00,102.7,102.77,102.66,102.75,44044.0,95.1923,95.2572,95.1552,95.2386,44044.0
2016-11-15 12:10:00,102.76,102.78,102.71,102.72,40356.0,95.2479,95.2664,95.2016,95.2108,40356.0
2016-11-15 12:20:00,102.73,102.74,102.68,102.68,30026.0,95.2201,95.2294,95.1738,95.1738,30026.0
2016-11-15 12:30:00,102.68,102.72,102.65,102.67,43309.0,95.1738,95.2108,95.146,95.1645,43309.0
2016-11-15 12:40:00,102.67,102.68,102.52,102.56,29018.0,95.1645,95.1738,95.0255,95.0625,29018.0
2016-11-15 12:50:00,102.56,102.58,102.52,102.55,14485.0,95.0625,95.0811,95.0255,95.0533,14485.0
2016-11-15 13:00:00,102.54,102.63,102.54,102.61,14817.0,95.044,95.1274,95.044,95.1089,14817.0
2016-11-15 13:10:00,102.61,102.67,102.6,102.65,10014.0,95.1089,95.1645,95.0996,95.146,10014.0
2016-11-15 13:20:00,102.66,102.66,102.61,102.61,20187.0,95.1552,95.1552,95.1089,95.1089,20187.0
2016-11-15 13:30:00,102.61,102.73,102.6,102.69,46901.0,95.1089,95.2201,95.0996,95.183,46901.0
2016-11-15 13:40:00,102.69,102.75,102.67,102.71,30975.0,95.183,95.2386,95.1645,95.2016,30975.0
2016-11-15 13:50:00,102.72,102.77,102.71,102.74,112218.0,95.2108,95.2572,95.2016,95.2294,112218.0
2016-11-15 14:00:00,102.75,102.81,102.7,102.76,25962.0,95.2386,95.2943,95.1923,95.2479,25962.0
2016-11-15 14:10:00,102.77,102.87,102.76,102.82,38376.0,95.2572,95.3499,95.2479,95.3035,38376.0
2016-11-15 14:20:00,102.82,102.84,102.77,102.81,43102.0,95.3035,95.3221,95.2572,95.2943,43102.0
2016-11-15 14:30:00,102.82,102.95,102.82,102.94,50858.0,95.3035,95.424,95.3035,95.4148,50858.0
2016-11-15 14:40:00,102.94,102.98,102.91,102.92,91628.0,95.4148,95.4518,95.3869,95.3962,91628.0
2016-11-15 14:50:00,102.91,103.05,102.88,103.03,68829.0,95.3869,95.5167,95.3591,95.4982,68829.0
2016-11-15 15:00:00,103.03,103.09,102.96,102.99,161807.0,95.4982,95.5538,95.4333,95.4611,161807.0
2016-11-15 15:10:00,103.0,103.03,102.97,102.97,97624.0,95.4704,95.4982,95.4426,95.4426,97624.0
2016-11-15 15:20:00,102.98,103.08,102.97,103.03,47651.0,95.4518,95.5445,95.4426,95.4982,47651.0
2016-11-15 15:30:00,103.03,103.07,102.97,103.05,55747.0,95.4982,95.5352,95.4426,95.5167,55747.0
2016-11-15 15:40:00,103.06,103.1,103.02,103.03,63758.0,95.526,95.5631,95.4889,95.4982,63758.0
2016-11-15 15:50:00,103.02,103.02,102.94,103.01,189938.0,95.4889,95.4889,95.4148,95.4796,189938.0
2016-11-16 09:30:00,102.72,103.02,102.6,102.91,61905.0,95.2108,95.4889,95.0996,95.3869,61905.0
2016-11-16 09:40:00,102.97,103.14,102.91,103.1,9333.0,95.4426,95.6001,95.3869,95.5631,9333.0
2016-11-16 09:50:00,103.09,103.09,102.92,102.92,26439.0,95.5538,95.5538,95.3962,95.3962,26439.0
2016-11-16 10:00:00,102.93,103.08,102.92,103.03,29777.0,95.4055,95.5445,95.3962,95.4982,29777.0
2016-11-16 10:10:00,103.05,103.09,103.01,103.07,30281.0,95.5167,95.5538,95.4796,95.5352,30281.0
2016-11-16 10:20:00,103.04,103.21,103.03,103.13,65233.0,95.5074,95.665,95.4982,95.5909,65233.0
2016-11-16 10:30:00,103.1,103.31,103.09,103.21,15480.0,95.5631,95.7577,95.5538,95.665,15480.0
2016-11-16 10:40:00,103.23,103.3,103.19,103.26,37700.0,95.6836,95.7484,95.6465,95.7114,37700.0
2016-11-16 10:50:00,103.26,103.28,103.19,103.21,36491.0,95.7114,95.7299,95.6465,95.665,36491.0
2016-11-16 11:00:00,103.26,103.26,103.07,103.16,19045.0,95.7114,95.7114,95.5352,95.6187,19045.0
2016-11-16 11:10:00,103.16,103.17,103.11,103.13,29190.0,95.6187,95.6279,95.5723,95.5909,29190.0
2016-11-16 11:20:00,103.12,103.25,103.08,103.25,24537.0,95.5816,95.7021,95.5445,95.7021,24537.0
2016-11-16 11:30:00,103.25,103.32,103.22,103.23,31470.0,95.7021,95.767,95.6743,95.6836,31470.0
2016-11-16 11:40:00,103.25,103.28,103.11,103.18,24392.0,95.7021,95.7299,95.5723,95.6372,24392.0
2016-11-16 11:50:00,103.2,103.21,103.13,103.17,19920.0,95.6557,95.665,95.5909,95.6279,19920.0
2016-11-16 12:00:00,103.14,103.17,103.1,103.12,16185.0,95.6001,95.6279,95.5631,95.5816,16185.0
2016-11-16 12:10:00,103.14,103.18,103.07,103.08,31899.0,95.6001,95.6372,95.5352,95.5445,31899.0
2016-11-16 12:20:00,103.08,103.18,103.07,103.16,21020.0,95.5445,95.6372,95.5352,95.6187,21020.0
2016-11-16 12:30:00,103.17,103.22,103.16,103.2,16740.0,95.6279,95.6743,95.6187,95.6557,16740.0
2016-11-16 12:40:00,103.19,103.22,103.1,103.12,22153.0,95.6465,95.6743,95.5631,95.5816,22153.0
2016-11-16 12:50:00,103.13,103.2,103.11,103.17,19743.0,95.5909,95.6557,95.5723,95.6279,19743.0
2016-11-16 13:00:00,103.18,103.2,103.08,103.1,26333.0,95.6372,95.6557,95.5445,95.5631,26333.0
2016-11-16 13:10:00,103.11,103.16,103.1,103.11,16961.0,95.5723,95.6187,95.5631,95.5723,16961.0
2016-11-16 13:20:00,103.11,103.15,103.05,103.14,12460.0,95.5723,95.6094,95.5167,95.6001,12460.0
2016-11-16 13:30:00,103.15,103.23,103.14,103.22,10750.0,95.6094,95.6836,95.6001,95.6743,10750.0
2016-11-16 13:40:00,103.21,103.22,103.18,103.2,14968.0,95.665,95.6743,95.6372,95.6557,14968.0
2016-11-16 13:50:00,103.19,103.22,103.19,103.19,17805.0,95.6465,95.6743,95.6465,95.6465,17805.0
2016-11-16 14:00:00,103.19,103.23,103.17,103.22,73026.0,95.6465,95.6836,95.6279,95.6743,73026.0
2016-11-16 14:10:00,103.2,103.21,103.15,103.17,16241.0,95.6557,95.665,95.6094,95.6279,16241.0
2016-11-16 14:20:00,103.16,103.22,103.16,103.19,13341.0,95.6187,95.6743,95.6187,95.6465,13341.0
2016-11-16 14:30:00,103.19,103.22,103.16,103.21,29252.0,95.6465,95.6743,95.6187,95.665,29252.0
2016-11-16 14:40:00,103.22,103.27,103.21,103.24,24053.0,95.6743,95.7206,95.665,95.6928,24053.0
2016-11-16 14:50:00,103.25,103.29,103.21,103.26,65283.0,95.7021,95.7392,95.665,95.7114,65283.0
2016-11-16 15:00:00,103.27,103.31,103.26,103.31,64591.0,95.7206,95.7577,95.7114,95.7577,64591.0
2016-11-16 15:10:00,103.31,103.34,103.29,103.34,94696.0,95.7577,95.7855,95.7392,95.7855,94696.0
2016-11-16 15:20:00,103.33,103.34,103.24,103.27,105303.0,95.7762,95.7855,95.6928,95.7206,105303.0
2016-11-16 15:30:00,103.26,103.28,103.25,103.28,97517.0,95.7114,95.7299,95.7021,95.7299,97517.0
2016-11-16 15:40:00,103.28,103.32,103.26,103.27,140000.0,95.7299,95.767,95.7114,95.7206,140000.0
2016-11-16 15:50:00,103.26,103.32,103.22,103.32,307482.0,95.7114,95.767,95.6743,95.767,307482.0
2016-11-17 09:30:00,103.35,103.57,103.26,103.45,44967.0,95.7948,95.9987,95.7114,95.8875,44967.0
2016-11-17 09:40:00,103.53,103.57,103.44,103.57,92887.0,95.9616,95.9987,95.8782,95.9987,92887.0
2016-11-17 09:50:00,103.57,103.62,103.48,103.59,29300.0,95.9987,96.045,95.9153,96.0172,29300.0
2016-11-17 10:00:00,103.6,103.64,103.56,103.61,29226.0,96.0265,96.0636,95.9894,96.0358,29226.0
2016-11-17 10:10:00,103.63,103.63,103.49,103.57,40783.0,96.0543,96.0543,95.9245,95.9987,40783.0
2016-11-17 10:20:00,103.57,103.59,103.52,103.52,37618.0,95.9987,96.0172,95.9524,95.9524,37618.0
2016-11-17 10:30:00,103.53,103.57,103.43,103.55,62918.0,95.9616,95.9987,95.8689,95.9802,62918.0
2016-11-17 10:40:00,103.55,103.6,103.52,103.59,100378.0,95.9802,96.0265,95.9524,96.0172,100378.0
2016-11-17 10:50:00,103.59,103.63,103.52,103.53,134447.0,96.0172,96.0543,95.9524,95.9616,134447.0
2016-11-17 11:00:00,103.5,103.59,103.5,103.59,11076.0,95.9338,96.0172,95.9338,96.0172,11076.0
2016-11-17 11:10:00,103.6,103.68,103.58,103.67,105959.0,96.0265,96.1007,96.008,96.0914,105959.0
2016-11-17 11:20:00,103.68,103.72,103.66,103.67,12855.0,96.1007,96.1377,96.0821,96.0914,12855.0
2016-11-17 11:30:00,103.67,103.74,103.6,103.73,12036.0,96.0914,96.1563,96.0265,96.147,12036.0
2016-11-17 11:40:00,103.73,103.8,103.72,103.78,12189.0,96.147,96.2119,96.1377,96.1933,12189.0
2016-11-17 11:50:00,103.78,103.83,103.78,103.79,12349.0,96.1933,96.2397,96.1933,96.2026,12349.0
2016-11-17 12:00:00,103.8,103.88,103.8,103.84,17934.0,96.2119,96.286,96.2119,96.249,17934.0
2016-11-17 12:10:00,103.84,103.92,103.8,103.9,17767.0,96.249,96.3231,96.2119,96.3046,17767.0
2016-11-17 12:20:00,103.9,103.96,103.89,103.95,9002.0,96.3046,96.3602,96.2953,96.3509,9002.0
2016-11-17 12:30:00,103.93,103.97,103.91,103.97,9994.0,96.3324,96.3695,96.3138,96.3695,9994.0
2016-11-17 12:40:00,103.96,103.99,103.9,103.94,12117.0,96.3602,96.388,96.3046,96.3416,12117.0
2016-11-17 12:50:00,103.93,103.94,103.89,103.92,26114.0,96.3324,96.3416,96.2953,96.3231,26114.0
2016-11-17 13:00:00,103.94,103.98,103.93,103.94,39246.0,96.3416,96.3787,96.3324,96.3416,39246.0
2016-11-17 13:10:00,103.93,103.98,103.93,103.97,32692.0,96.3324,96.3787,96.3324,96.3695,32692.0
2016-11-17 13:20:00,103.96,103.96,103.91,103.93,11368.0,96.3602,96.3602,96.3138,96.3324,11368.0
2016-11-17 13:30:00,103.97,103.99,103.96,103.97,18936.0,96.3695,96.388,96.3602,96.3695,18936.0
2016-11-17 13:40:00,103.97,104.01,103.95,103.98,25134.0,96.3695,96.4065,96.3509,96.3787,25134.0
2016-11-17 13:50:00,103.98,103.98,103.92,103.92,38471.0,96.3787,96.3787,96.3231,96.3231,38471.0
2016-11-17 14:00:00,103.91,103.91,103.82,103.86,32528.0,96.3138,96.3138,96.2304,96.2675,32528.0
2016-11-17 14:10:00,103.85,103.92,103.85,103.92,24604.0,96.2582,96.3231,96.2582,96.3231,24604.0
2016-11-17 14:20:00,103.92,103.93,103.83,103.86,37267.0,96.3231,96.3324,96.2397,96.2675,37267.0
2016-11-17 14:30:00,103.85,103.88,103.78,103.88,39237.0,96.2582,96.286,96.1933,96.286,39237.0
2016-11-17 14:40:00,103.87,103.91,103.85,103.88,64053.0,96.2768,96.3138,96.2582,96.286,64053.0
2016-11-17 14:50:00,103.88,103.91,103.84,103.91,64276.0,96.286,96.3138,96.249,96.3138,64276.0
2016-11-17 15:00:00,103.91,103.97,103.89,103.94,43249.0,96.3138,96.3695,96.2953,96.3416,43249.0
2016-11-17 15:10:00,103.94,104.02,103.94,103.99,256001.0,96.3416,96.4158,96.3416,96.388,256001.0
2016-11-17 15:20:00,103.99,104.02,103.93,103.98,51111.0,96.388,96.4158,96.3324,96.3787,51111.0
2016-11-17 15:30:00,103.98,104.04,103.97,104.02,58405.0,96.3787,96.4343,96.3695,96.4158,58405.0
2016-11-17 15:40:00,104.02,104.05,104.0,104.04,68403.0,96.4158,96.4436,96.3973,96.4343,68403.0
2016-11-17 15:50:00,104.03,104.06,104.0,104.05,189481.0,96.4251,96.4529,96.3973,96.4436,189481.0
2016-11-18 09:30:00,104.12,104.25,104.0,104.12,69408.0,96.5085,96.629,96.3973,96.5085,69408.0
2016-11-18 09:40:00,104.15,104.15,104.02,104.09,32421.0,96.5363,96.5363,96.4158,96.4807,32421.0
2016-11-18 09:50:00,104.12,104.14,103.97,103.97,21420.0,96.5085,96.527,96.3695,96.3695,21420.0
2016-11-18 10:00:00,103.96,104.08,103.94,104.06,11478.0,96.3602,96.4714,96.3416,96.4529,11478.0
2016-11-18 10:10:00,104.05,104.05,103.92,103.92,9552.0,96.4436,96.4436,96.3231,96.3231,9552.0
2016-11-18 10:20:00,103.92,104.0,103.9,104.0,15199.0,96.3231,96.3973,96.3046,96.3973,15199.0
2016-11-18 10:30:00,103.98,103.99,103.76,103.83,36783.0,96.3787,96.388,96.1748,96.2397,36783.0
2016-11-18 10:40:00,103.83,103.84,103.74,103.79,20671.0,96.2397,96.249,96.1563,96.2026,20671.0
2016-11-18 10:50:00,103.79,103.79,103.68,103.76,18451.0,96.2026,96.2026,96.1007,96.1748,18451.0
2016-11-18 11:00:00,103.76,103.77,103.69,103.75,16206.0,96.1748,96.1841,96.1099,96.1655,16206.0
2016-11-18 11:10:00,103.73,103.78,103.69,103.78,14393.0,96.147,96.1933,96.1099,96.1933,14393.0
2016-11-18 11:20:00,103.77,103.78,103.72,103.76,54117.0,96.1841,96.1933,96.1377,96.1748,54117.0
2016-11-18 11:30:00,103.75,103.75,103.68,103.72,35383.0,96.1655,96.1655,96.1007,96.1377,35383.0
2016-11-18 11:40:00,103.72,103.76,103.71,103.71,67216.0,96.1377,96.1748,96.1285,96.1285,67216.0
2016-11-18 11:50:00,103.71,103.73,103.67,103.69,95382.0,96.1285,96.147,96.0914,96.1099,95382.0
2016-11-18 12:00:00,103.69,103.71,103.68,103.69,30038.0,96.1099,96.1285,96.1007,96.1099,30038.0
2016-11-18 12:10:00,103.69,103.71,103.68,103.69,64916.0,96.1099,96.1285,96.1007,96.1099,64916.0
2016-11-18 12:20:00,103.68,103.73,103.66,103.68,27621.0,96.1007,96.147,96.0821,96.1007,27621.0
2016-11-18 12:30:00,103.7,103.71,103.67,103.67,10278.0,96.1192,96.1285,96.0914,96.0914,10278.0
2016-11-18 12:40:00,103.68,103.74,103.67,103.73,11328.0,96.1007,96.1563,96.0914,96.147,11328.0
2016-11-18 12:50:00,103.74,103.79,103.74,103.79,30340.0,96.1563,96.2026,96.1563,96.2026,30340.0
2016-11-18 13:00:00,103.79,103.82,103.78,103.79,15029.0,96.2026,96.2304,96.1933,96.2026,15029.0
2016-11-18 13:10:00,103.8,103.83,103.79,103.82,21311.0,96.2119,96.2397,96.2026,96.2304,21311.0
2016-11-18 13:20:00,103.81,103.83,103.77,103.77,26654.0,96.2212,96.2397,96.1841,96.1841,26654.0
2016-11-18 13:30:00,103.77,103.81,103.77,103.81,40421.0,96.1841,96.2212,96.1841,96.2212,40421.0
2016-11-18 13:40:00,103.81,103.83,103.78,103.8,25993.0,96.2212,96.2397,96.1933,96.2119,25993.0
2016-11-18 13:50:00,103.81,103.81,103.75,103.75,28420.0,96.2212,96.2212,96.1655,96.1655,28420.0
2016-11-18 14:00:00,103.75,103.78,103.73,103.75,54291.0,96.1655,96.1933,96.147,96.1655,54291.0
2016-11-18 14:10:00,103.75,103.76,103.73,103.76,43686.0,96.1655,96.1748,96.147,96.1748,43686.0
2016-11-18 14:20:00,103.74,103.77,103.7,103.72,23576.0,96.1563,96.1841,96.1192,96.1377,23576.0
2016-11-18 14:30:00,103.71,103.76,103.69,103.75,88711.0,96.1285,96.1748,96.1099,96.1655,88711.0
2016-11-18 14:40:00,103.75,103.79,103.74,103.77,74336.0,96.1655,96.2026,96.1563,96.1841,74336.0
2016-11-18 14:50:00,103.76,103.78,103.73,103.74,43861.0,96.1748,96.1933,96.147,96.1563,43861.0
2016-11-18 15:00:00,103.73,103.78,103.7,103.72,64179.0,96.147,96.1933,96.1192,96.1377,64179.0
2016-11-18 15:10:00,103.72,103.8,103.72,103.79,20275.0,96.1377,96.2119,96.1377,96.2026,20275.0
2016-11-18 15:20:00,103.79,103.83,103.78,103.81,40432.0,96.2026,96.2397,96.1933,96.2212,40432.0
2016-11-18 15:30:00,103.81,103.83,103.76,103.79,369465.0,96.2212,96.2397,96.1748,96.2026,369465.0
2016-11-18 15:40:00,103.8,103.83,103.78,103.78,37047.0,96.2119,96.2397,96.1933,96.1933,37047.0
2016-11-18 15:50:00,103.79,103.79,103.59,103.65,248971.0,96.2026,96.2026,96.0172,96.0728,248971.0
2016-11-21 09:30:00,103.86,104.13,103.73,104.1,66465.0,96.2675,96.5178,96.147,96.49,66465.0
2016-11-21 09:40:00,104.14,104.24,104.11,104.2,176577.0,96.527,96.6197,96.4992,96.5826,176577.0
2016-11-21 09:50:00,104.2,104.25,104.19,104.23,179893.0,96.5826,96.629,96.5734,96.6104,179893.0
2016-11-21 10:00:00,104.24,104.25,104.14,104.15,24943.0,96.6197,96.629,96.527,96.5363,24943.0
2016-11-21 10:10:00,104.15,104.18,104.11,104.14,19992.0,96.5363,96.5641,96.4992,96.527,19992.0
2016-11-21 10:20:00,104.13,104.14,103.91,103.98,20618.0,96.5178,96.527,96.3138,96.3787,20618.0
2016-11-21 10:30:00,103.98,104.04,103.98,104.01,25787.0,96.3787,96.4343,96.3787,96.4065,25787.0
2016-11-21 10:40:00,104.01,104.06,104.0,104.05,22708.0,96.4065,96.4529,96.3973,96.4436,22708.0
2016-11-21 10:50:00,104.06,104.08,104.04,104.06,52827.0,96.4529,96.4714,96.4343,96.4529,52827.0
2016-11-21 11:00:00,104.07,104.12,104.04,104.11,45957.0,96.4621,96.5085,96.4343,96.4992,45957.0
2016-11-21 11:10:00,104.12,104.22,104.12,104.2,53167.0,96.5085,96.6012,96.5085,96.5826,53167.0
2016-11-21 11:20:00,104.21,104.21,104.16,104.18,62108.0,96.5919,96.5919,96.5456,96.5641,62108.0
2016-11-21 11:30:00,104.17,104.22,104.17,104.2,22835.0,96.5548,96.6012,96.5548,96.5826,22835.0
2016-11-21 11:40:00,104.21,104.26,104.19,104.26,22667.0,96.5919,96.6383,96.5734,96.6383,22667.0
2016-11-21 11:50:00,104.26,104.31,104.23,104.3,18193.0,96.6383,96.6846,96.6104,96.6753,18193.0
2016-11-21 12:00:00,104.3,104.32,104.26,104.3,39817.0,96.6753,96.6939,96.6383,96.6753,39817.0
2016-11-21 12:10:00,104.31,104.32,104.25,104.28,16097.0,96.6846,96.6939,96.629,96.6568,16097.0
2016-11-21 12:20:00,104.28,104.32,104.27,104.31,23146.0,96.6568,96.6939,96.6475,96.6846,23146.0
2016-11-21 12:30:00,104.32,104.36,104.31,104.35,25443.0,96.6939,96.7309,96.6846,96.7217,25443.0
2016-11-21 12:40:00,104.36,104.42,104.32,104.39,438326.0,96.7309,96.7866,96.6939,96.7588,438326.0
2016-11-21 12:50:00,104.4,104.41,104.35,104.36,133263.0,96.768,96.7773,96.7217,96.7309,133263.0
2016-11-21 13:00:00,104.36,104.44,104.36,104.44,64780.0,96.7309,96.8051,96.7309,96.8051,64780.0
2016-11-21 13:10:00,104.43,104.44,104.39,104.44,48765.0,96.7958,96.8051,96.7588,96.8051,48765.0
2016-11-21 13:20:00,104.43,104.43,104.35,104.41,80530.0,96.7958,96.7958,96.7217,96.7773,80530.0
2016-11-21 13:30:00,104.42,104.43,104.38,104.41,18475.0,96.7866,96.7958,96.7495,96.7773,18475.0
2016-11-21 13:40:00,104.41,104.43,104.4,104.41,20450.0,96.7773,96.7958,96.768,96.7773,20450.0
2016-11-21 13:50:00,104.41,104.43,104.39,104.39,13579.0,96.7773,96.7958,96.7588,96.7588,13579.0
2016-11-21 14:00:00,104.4,104.4,104.33,104.34,17972.0,96.768,96.768,96.7031,96.7124,17972.0
2016-11-21 14:10:00,104.34,104.38,104.33,104.38,70354.0,96.7124,96.7495,96.7031,96.7495,70354.0
2016-11-21 14:20:00,104.38,104.39,104.35,104.37,33622.0,96.7495,96.7588,96.7217,96.7402,33622.0
2016-11-21 14:30:00,104.36,104.42,104.35,104.38,53467.0,96.7309,96.7866,96.7217,96.7495,53467.0
2016-11-21 14:40:00,104.37,104.42,104.34,104.42,74530.0,96.7402,96.7866,96.7124,96.7866,74530.0
2016-11-21 14:50:00,104.42,104.42,104.35,104.36,59706.0,96.7866,96.7866,96.7217,96.7309,59706.0
2016-11-21 15:00:00,104.35,104.41,104.33,104.38,53904.0,96.7217,96.7773,96.7031,96.7495,53904.0
2016-11-21 15:10:00,104.39,104.42,104.38,104.4,74256.0,96.7588,96.7866,96.7495,96.768,74256.0
2016-11-21 15:20:00,104.39,104.41,104.36,104.4,66085.0,96.7588,96.7773,96.7309,96.768,66085.0
2016-11-21 15:30:00,104.4,104.43,104.38,104.43,50702.0,96.768,96.7958,96.7495,96.7958,50702.0
2016-11-21 15:40:00,104.42,104.47,104.39,104.47,40223.0,96.7866,96.8329,96.7588,96.8329,40223.0
2016-11-21 15:50:00,104.46,104.53,104.43,104.5,76897.0,96.8236,96.8885,96.7958,96.8607,76897.0
2016-11-22 09:30:00,104.72,104.79,104.66,104.69,63377.0,97.0646,97.1295,97.009,97.0368,63377.0
2016-11-22 09:40:00,104.69,104.73,104.62,104.72,24814.0,97.0368,97.0739,96.9719,97.0646,24814.0
2016-11-22 09:50:00,104.73,104.73,104.65,104.65,15468.0,97.0739,97.0739,96.9997,96.9997,15468.0
2016-11-22 10:00:00,104.65,104.74,104.65,104.74,39320.0,96.9997,97.0832,96.9997,97.0832,39320.0
2016-11-22 10:10:00,104.74,104.81,104.72,104.75,22563.0,97.0832,97.148,97.0646,97.0924,22563.0
2016-11-22 10:20:00,104.76,104.76,104.67,104.72,11571.0,97.1017,97.1017,97.0183,97.0646,11571.0
2016-11-22 10:30:00,104.73,104.77,104.71,104.75,26194.0,97.0739,97.111,97.0554,97.0924,26194.0
2016-11-22 10:40:00,104.76,104.77,104.56,104.58,62575.0,97.1017,97.111,96.9163,96.9349,62575.0
2016-11-22 10:50:00,104.57,104.62,104.57,104.6,28445.0,96.9256,96.9719,96.9256,96.9534,28445.0
2016-11-22 11:00:00,104.59,104.64,104.58,104.62,47667.0,96.9441,96.9905,96.9349,96.9719,47667.0
2016-11-22 11:10:00,104.63,104.66,104.6,104.61,19355.0,96.9812,97.009,96.9534,96.9627,19355.0
2016-11-22 11:20:00,104.61,104.63,104.51,104.51,18541.0,96.9627,96.9812,96.87,96.87,18541.0
2016-11-22 11:30:00,104.51,104.53,104.41,104.44,19950.0,96.87,96.8885,96.7773,96.8051,19950.0
2016-11-22 11:40:00,104.45,104.52,104.45,104.52,13277.0,96.8144,96.8792,96.8144,96.8792,13277.0
2016-11-22 11:50:00,104.52,104.53,104.49,104.52,14738.0,96.8792,96.8885,96.8514,96.8792,14738.0
2016-11-22 12:00:00,104.54,104.56,104.47,104.54,29044.0,96.8978,96.9163,96.8329,96.8978,29044.0
2016-11-22 12:10:00,104.54,104.58,104.51,104.58,24213.0,96.8978,96.9349,96.87,96.9349,24213.0
2016-11-22 12:20:00,104.58,104.61,104.56,104.6,16782.0,96.9349,96.9627,96.9163,96.9534,16782.0
2016-11-22 12:30:00,104.62,104.64,104.61,104.63,8424.0,96.9719,96.9905,96.9627,96.9812,8424.0
2016-11-22 12:40:00,104.63,104.66,104.62,104.63,6320.0,96.9812,97.009,96.9719,96.9812,6320.0
2016-11-22 12:50:00,104.63,104.66,104.62,104.66,16469.0,96.9812,97.009,96.9719,97.009,16469.0
2016-11-22 13:00:00,104.66,104.71,104.65,104.68,27706.0,97.009,97.0554,96.9997,97.0276,27706.0
2016-11-22 13:10:00,104.67,104.7,104.67,104.67,20296.0,97.0183,97.0461,97.0183,97.0183,20296.0
2016-11-22 13:20:00,104.67,104.71,104.66,104.68,28630.0,97.0183,97.0554,97.009,97.0276,28630.0
2016-11-22 13:30:00,104.69,104.71,104.66,104.67,56076.0,97.0368,97.0554,97.009,97.0183,56076.0
2016-11-22 13:40:00,104.68,104.69,104.65,104.67,17545.0,97.0276,97.0368,96.9997,97.0183,17545.0
2016-11-22 13:50:00,104.68,104.7,104.64,104.64,11731.0,97.0276,97.0461,96.9905,96.9905,11731.0
2016-11-22 14:00:00,104.65,104.65,104.58,104.6,24089.0,96.9997,96.9997,96.9349,96.9534,24089.0
2016-11-22 14:10:00,104.59,104.64,104.58,104.6,75121.0,96.9441,96.9905,96.9349,96.9534,75121.0
2016-11-22 14:20:00,104.59,104.62,104.57,104.6,24303.0,96.9441,96.9719,96.9256,96.9534,24303.0
2016-11-22 14:30:00,104.6,104.65,104.59,104.63,23685.0,96.9534,96.9997,96.9441,96.9812,23685.0
2016-11-22 14:40:00,104.64,104.71,104.63,104.7,27077.0,96.9905,97.0554,96.9812,97.0461,27077.0
2016-11-22 14:50:00,104.7,104.71,104.66,104.67,63182.0,97.0461,97.0554,97.009,97.0183,63182.0
2016-11-22 15:00:00,104.67,104.71,104.66,104.66,82858.0,97.0183,97.0554,97.009,97.009,82858.0
2016-11-22 15:10:00,104.68,104.72,104.65,104.72,212719.0,97.0276,97.0646,96.9997,97.0646,212719.0
2016-11-22 15:20:00,104.73,104.74,104.67,104.69,134013.0,97.0739,97.0832,97.0183,97.0368,134013.0
2016-11-22 15:30:00,104.7,104.77,104.7,104.74,91599.0,97.0461,97.111,97.0461,97.0832,91599.0
2016-11-22 15:40:00,104.74,104.83,104.74,104.82,31248.0,97.0832,97.1666,97.0832,97.1573,31248.0
2016-11-22 15:50:00,104.82,104.88,104.78,104.78,311741.0,97.1573,97.2129,97.1202,97.1202,311741.0
2016-11-23 09:30:00,104.43,104.5,104.33,104.4,64069.0,96.7958,96.8607,96.7031,96.768,64069.0
2016-11-23 09:40:00,104.4,104.41,104.27,104.34,56692.0,96.768,96.7773,96.6475,96.7124,56692.0
2016-11-23 09:50:00,104.33,104.37,104.3,104.31,17781.0,96.7031,96.7402,96.6753,96.6846,17781.0
2016-11-23 10:00:00,104.34,104.48,104.34,104.42,50764.0,96.7124,96.8422,96.7124,96.7866,50764.0
2016-11-23 10:10:00,104.42,104.5,104.37,104.5,27964.0,96.7866,96.8607,96.7402,96.8607,27964.0
2016-11-23 10:20:00,104.46,104.5,104.45,104.47,29173.0,96.8236,96.8607,96.8144,96.8329,29173.0
2016-11-23 10:30:00,104.47,104.52,104.39,104.41,30796.0,96.8329,96.8792,96.7588,96.7773,30796.0
2016-11-23 10:40:00,104.4,104.48,104.4,104.44,21488.0,96.768,96.8422,96.768,96.8051,21488.0
2016-11-23 10:50:00,104.44,104.45,104.41,104.44,36090.0,96.8051,96.8144,96.7773,96.8051,36090.0
2016-11-23 11:00:00,104.44,104.45,104.36,104.38,12149.0,96.8051,96.8144,96.7309,96.7495,12149.0
2016-11-23 11:10:00,104.36,104.4,104.34,104.35,14789.0,96.7309,96.768,96.7124,96.7217,14789.0
2016-11-23 11:20:00,104.32,104.33,104.29,104.3,21942.0,96.6939,96.7031,96.6661,96.6753,21942.0
2016-11-23 11:30:00,104.3,104.33,104.28,104.33,14460.0,96.6753,96.7031,96.6568,96.7031,14460.0
2016-11-23 11:40:00,104.34,104.37,104.33,104.35,11392.0,96.7124,96.7402,96.7031,96.7217,11392.0
2016-11-23 11:50:00,104.34,104.44,104.33,104.44,12242.0,96.7124,96.8051,96.7031,96.8051,12242.0
2016-11-23 12:00:00,104.44,104.46,104.39,104.42,67889.0,96.8051,96.8236,96.7588,96.7866,67889.0
2016-11-23 12:10:00,104.43,104.49,104.41,104.46,24611.0,96.7958,96.8514,96.7773,96.8236,24611.0
2016-11-23 12:20:00,104.46,104.5,104.46,104.49,83444.0,96.8236,96.8607,96.8236,96.8514,83444.0
2016-11-23 12:30:00,104.5,104.51,104.47,104.49,31964.0,96.8607,96.87,96.8329,96.8514,31964.0
2016-11-23 12:40:00,104.5,104.58,104.47,104.55,49295.0,96.8607,96.9349,96.8329,96.9071,49295.0
2016-11-23 12:50:00,104.56,104.57,104.51,104.54,33775.0,96.9163,96.9256,96.87,96.8978,33775.0
2016-11-23 13:00:00,104.54,104.55,104.51,104.52,22211.0,96.8978,96.9071,96.87,96.8792,22211.0
2016-11-23 13:10:00,104.53,104.55,104.52,104.55,9018.0,96.8885,96.9071,96.8792,96.9071,9018.0
2016-11-23 13:20:00,104.55,104.55,104.48,104.5,45240.0,96.9071,96.9071,96.8422,96.8607,45240.0
2016-11-23 13:30:00,104.49,104.54,104.48,104.53,31742.0,96.8514,96.8978,96.8422,96.8885,31742.0
2016-11-23 13:40:00,104.53,104.56,104.48,104.51,26351.0,96.8885,96.9163,96.8422,96.87,26351.0
2016-11-23 13:50:00,104.5,104.51,104.43,104.43,19459.0,96.8607,96.87,96.7958,96.7958,19459.0
2016-11-23 14:00:00,104.45,104.56,104.44,104.54,39200.0,96.8144,96.9163,96.8051,96.8978,39200.0
2016-11-23 14:10:00,104.54,104.59,104.51,104.53,17541.0,96.8978,96.9441,96.87,96.8885,17541.0
2016-11-23 14:20:00,104.53,104.57,104.52,104.57,79271.0,96.8885,96.9256,96.8792,96.9256,79271.0
2016-11-23 14:30:00,104.57,104.6,104.5,104.52,32963.0,96.9256,96.9534,96.8607,96.8792,32963.0
2016-11-23 14:40:00,104.52,104.58,104.51,104.57,16097.0,96.8792,96.9349,96.87,96.9256,16097.0
2016-11-23 14:50:00,104.55,104.56,104.52,104.53,25694.0,96.9071,96.9163,96.8792,96.8885,25694.0
2016-11-23 15:00:00,104.53,104.59,104.53,104.59,25653.0,96.8885,96.9441,96.8885,96.9441,25653.0
2016-11-23 15:10:00,104.58,104.6,104.54,104.54,16296.0,96.9349,96.9534,96.8978,96.8978,16296.0
2016-11-23 15:20:00,104.54,104.58,104.53,104.56,131746.0,96.8978,96.9349,96.8885,96.9163,131746.0
2016-11-23 15:30:00,104.57,104.64,104.56,104.62,14611.0,96.9256,96.9905,96.9163,96.9719,14611.0
2016-11-23 15:40:00,104.62,104.69,104.61,104.65,37186.0,96.9719,97.0368,96.9627,96.9997,37186.0
2016-11-23 15:50:00,104.65,104.71,104.65,104.69,160046.0,96.9997,97.0554,96.9997,97.0368,160046.0
2016-11-25 09:30:00,104.91,104.99,104.82,104.87,94801.0,97.2407,97.3149,97.1573,97.2037,94801.0
2016-11-25 09:40:00,104.87,104.97,104.86,104.96,18322.0,97.2037,97.2964,97.1944,97.2871,18322.0
2016-11-25 09:50:00,104.94,104.98,104.91,104.98,10960.0,97.2685,97.3056,97.2407,97.3056,10960.0
2016-11-25 10:00:00,104.96,104.97,104.91,104.93,33110.0,97.2871,97.2964,97.2407,97.2593,33110.0
2016-11-25 10:10:00,104.93,104.95,104.92,104.92,17963.0,97.2593,97.2778,97.25,97.25,17963.0
2016-11-25 10:20:00,104.94,104.98,104.92,104.97,16640.0,97.2685,97.3056,97.25,97.2964,16640.0
2016-11-25 10:30:00,104.97,104.99,104.94,104.97,41810.0,97.2964,97.3149,97.2685,97.2964,41810.0
2016-11-25 10:40:00,104.97,104.99,104.94,104.97,27145.0,97.2964,97.3149,97.2685,97.2964,27145.0
2016-11-25 10:50:00,104.97,104.98,104.94,104.95,30185.0,97.2964,97.3056,97.2685,97.2778,30185.0
2016-11-25 11:00:00,104.94,104.99,104.93,104.97,46662.0,97.2685,97.3149,97.2593,97.2964,46662.0
2016-11-25 11:10:00,104.97,105.0,104.96,104.99,12389.0,97.2964,97.3242,97.2871,97.3149,12389.0
2016-11-25 11:20:00,105.0,105.06,104.98,105.05,12852.0,97.3242,97.3798,97.3056,97.3705,12852.0
2016-11-25 11:30:00,105.05,105.06,105.01,105.02,20602.0,97.3705,97.3798,97.3334,97.3427,20602.0
2016-11-25 11:40:00,105.03,105.06,105.02,105.03,14355.0,97.352,97.3798,97.3427,97.352,14355.0
2016-11-25 11:50:00,105.03,105.06,105.03,105.05,22720.0,97.352,97.3798,97.352,97.3705,22720.0
2016-11-25 12:00:00,105.05,105.06,105.02,105.04,63761.0,97.3705,97.3798,97.3427,97.3612,63761.0
2016-11-25 12:10:00,105.04,105.04,105.0,105.0,28841.0,97.3612,97.3612,97.3242,97.3242,28841.0
2016-11-25 12:20:00,105.01,105.02,105.0,105.01,10155.0,97.3334,97.3427,97.3242,97.3334,10155.0
2016-11-25 12:30:00,105.01,105.03,105.0,105.01,18558.0,97.3334,97.352,97.3242,97.3334,18558.0
2016-11-25 12:40:00,105.02,105.03,105.01,105.02,5853.0,97.3427,97.352,97.3334,97.3427,5853.0
2016-11-25 12:50:00,105.03,105.09,105.03,105.08,9400.0,97.352,97.4076,97.352,97.3983,9400.0
2016-11-28 09:30:00,104.87,104.97,104.84,104.91,56502.0,97.2037,97.2964,97.1759,97.2407,56502.0
2016-11-28 09:40:00,104.91,104.95,104.78,104.84,34592.0,97.2407,97.2778,97.1202,97.1759,34592.0
2016-11-28 09:50:00,104.85,104.95,104.81,104.94,20557.0,97.1851,97.2778,97.148,97.2685,20557.0
2016-11-28 10:00:00,104.93,104.95,104.86,104.95,21933.0,97.2593,97.2778,97.1944,97.2778,21933.0
2016-11-28 10:10:00,104.95,104.95,104.83,104.85,16089.0,97.2778,97.2778,97.1666,97.1851,16089.0
2016-11-28 10:20:00,104.84,104.9,104.82,104.9,14776.0,97.1759,97.2315,97.1573,97.2315,14776.0
2016-11-28 10:30:00,104.9,105.04,104.89,104.91,25104.0,97.2315,97.3612,97.2222,97.2407,25104.0
2016-11-28 10:40:00,104.9,104.91,104.76,104.81,16507.0,97.2315,97.2407,97.1017,97.148,16507.0
2016-11-28 10:50:00,104.79,104.79,104.69,104.71,14250.0,97.1295,97.1295,97.0368,97.0554,14250.0
2016-11-28 11:00:00,104.71,104.76,104.68,104.7,22722.0,97.0554,97.1017,97.0276,97.0461,22722.0
2016-11-28 11:10:00,104.68,104.76,104.65,104.74,16233.0,97.0276,97.1017,96.9997,97.0832,16233.0
2016-11-28 11:20:00,104.73,104.77,104.68,104.72,51562.0,97.0739,97.111,97.0276,97.0646,51562.0
2016-11-28 11:30:00,104.75,104.85,104.75,104.79,157861.0,97.0924,97.1851,97.0924,97.1295,157861.0
2016-11-28 11:40:00,104.8,104.81,104.72,104.73,19398.0,97.1388,97.148,97.0646,97.0739,19398.0
2016-11-28 11:50:00,104.72,104.81,104.72,104.81,10642.0,97.0646,97.148,97.0646,97.148,10642.0
2016-11-28 12:00:00,104.82,104.9,104.82,104.87,12703.0,97.1573,97.2315,97.1573,97.2037,12703.0
2016-11-28 12:10:00,104.87,104.88,104.82,104.87,24382.0,97.2037,97.2129,97.1573,97.2037,24382.0
2016-11-28 12:20:00,104.87,104.92,104.85,104.92,23470.0,97.2037,97.25,97.1851,97.25,23470.0
2016-11-28 12:30:00,104.91,105.03,104.9,104.97,16975.0,97.2407,97.352,97.2315,97.2964,16975.0
2016-11-28 12:40:00,104.96,104.97,104.89,104.92,16328.0,97.2871,97.2964,97.2222,97.25,16328.0
2016-11-28 12:50:00,104.91,104.94,104.9,104.92,6641.0,97.2407,97.2685,97.2315,97.25,6641.0
2016-11-28 13:00:00,104.93,104.93,104.85,104.88,6856.0,97.2593,97.2593,97.1851,97.2129,6856.0
2016-11-28 13:10:00,104.88,104.89,104.83,104.83,57979.0,97.2129,97.2222,97.1666,97.1666,57979.0
2016-11-28 13:20:00,104.86,104.9,104.84,104.85,32299.0,97.1944,97.2315,97.1759,97.1851,32299.0
2016-11-28 13:30:00,104.85,104.86,104.83,104.85,18295.0,97.1851,97.1944,97.1666,97.1851,18295.0
2016-11-28 13:40:00,104.85,104.87,104.84,104.87,20840.0,97.1851,97.2037,97.1759,97.2037,20840.0
2016-11-28 13:50:00,104.87,104.88,104.85,104.85,26591.0,97.2037,97.2129,97.1851,97.1851,26591.0
2016-11-28 14:00:00,104.85,104.9,104.84,104.86,7579.0,97.1851,97.2315,97.1759,97.1944,7579.0
2016-11-28 14:10:00,104.87,104.87,104.84,104.85,50494.0,97.2037,97.2037,97.1759,97.1851,50494.0
2016-11-28 14:20:00,104.85,104.86,104.81,104.81,23488.0,97.1851,97.1944,97.148,97.148,23488.0
2016-11-28 14:30:00,104.8,104.85,104.78,104.83,98206.0,97.1388,97.1851,97.1202,97.1666,98206.0
2016-11-28 14:40:00,104.83,104.84,104.78,104.79,21115.0,97.1666,97.1759,97.1202,97.1295,21115.0
2016-11-28 14:50:00,104.79,104.79,104.75,104.79,28533.0,97.1295,97.1295,97.0924,97.1295,28533.0
2016-11-28 15:00:00,104.79,104.81,104.76,104.79,29114.0,97.1295,97.148,97.1017,97.1295,29114.0
2016-11-28 15:10:00,104.78,104.82,104.78,104.8,31098.0,97.1202,97.1573,97.1202,97.1388,31098.0
2016-11-28 15:20:00,104.81,104.81,104.65,104.66,35052.0,97.148,97.148,96.9997,97.009,35052.0
2016-11-28 15:30:00,104.65,104.71,104.65,104.68,23842.0,96.9997,97.0554,96.9997,97.0276,23842.0
2016-11-28 15:40:00,104.67,104.67,104.61,104.63,58610.0,97.0183,97.0183,96.9627,96.9812,58610.0
2016-11-28 15:50:00,104.62,104.67,104.59,104.64,141936.0,96.9719,97.0183,96.9441,96.9905,141936.0
2016-11-29 09:30:00,104.75,104.9,104.72,104.9,31158.0,97.0924,97.2315,97.0646,97.2315,31158.0
2016-11-29 09:40:00,104.89,104.89,104.63,104.63,18228.0,97.2222,97.2222,96.9812,96.9812,18228.0
2016-11-29 09:50:00,104.65,104.75,104.63,104.74,21511.0,96.9997,97.0924,96.9812,97.0832,21511.0
2016-11-29 10:00:00,104.74,104.81,104.73,104.78,25760.0,97.0832,97.148,97.0739,97.1202,25760.0
2016-11-29 10:10:00,104.78,104.84,104.78,104.81,21142.0,97.1202,97.1759,97.1202,97.148,21142.0
2016-11-29 10:20:00,104.82,104.89,104.81,104.84,41613.0,97.1573,97.2222,97.148,97.1759,41613.0
2016-11-29 10:30:00,104.84,104.95,104.84,104.89,47719.0,97.1759,97.2778,97.1759,97.2222,47719.0
2016-11-29 10:40:00,104.9,105.02,104.9,105.0,124747.0,97.2315,97.3427,97.2315,97.3242,124747.0
2016-11-29 10:50:00,105.0,105.01,104.96,105.01,22005.0,97.3242,97.3334,97.2871,97.3334,22005.0
2016-11-29 11:00:00,105.01,105.02,104.96,104.99,35299.0,97.3334,97.3427,97.2871,97.3149,35299.0
2016-11-29 11:10:00,104.98,104.99,104.93,104.94,28690.0,97.3056,97.3149,97.2593,97.2685,28690.0
2016-11-29 11:20:00,104.95,105.06,104.93,105.01,35442.0,97.2778,97.3798,97.2593,97.3334,35442.0
2016-11-29 11:30:00,105.02,105.15,105.01,105.12,52424.0,97.3427,97.4632,97.3334,97.4354,52424.0
2016-11-29 11:40:00,105.13,105.21,105.12,105.18,27929.0,97.4447,97.5188,97.4354,97.491,27929.0
2016-11-29 11:50:00,105.18,105.23,105.18,105.22,30122.0,97.491,97.5373,97.491,97.5281,30122.0
2016-11-29 12:00:00,105.23,105.23,105.19,105.21,11613.0,97.5373,97.5373,97.5003,97.5188,11613.0
2016-11-29 12:10:00,105.19,105.2,105.16,105.19,30350.0,97.5003,97.5095,97.4725,97.5003,30350.0
2016-11-29 12:20:00,105.19,105.2,105.12,105.16,34214.0,97.5003,97.5095,97.4354,97.4725,34214.0
2016-11-29 12:30:00,105.15,105.17,105.14,105.16,14312.0,97.4632,97.4817,97.4539,97.4725,14312.0
2016-11-29 12:40:00,105.15,105.2,105.14,105.2,11926.0,97.4632,97.5095,97.4539,97.5095,11926.0
2016-11-29 12:50:00,105.19,105.26,105.19,105.25,82673.0,97.5003,97.5652,97.5003,97.5559,82673.0
2016-11-29 13:00:00,105.25,105.26,105.21,105.22,16875.0,97.5559,97.5652,97.5188,97.5281,16875.0
2016-11-29 13:10:00,105.22,105.24,105.18,105.19,23240.0,97.5281,97.5466,97.491,97.5003,23240.0
2016-11-29 13:20:00,105.2,105.22,105.16,105.19,14567.0,97.5095,97.5281,97.4725,97.5003,14567.0
2016-11-29 13:30:00,105.2,105.2,105.16,105.17,13463.0,97.5095,97.5095,97.4725,97.4817,13463.0
2016-11-29 13:40:00,105.18,105.22,105.17,105.2,14533.0,97.491,97.5281,97.4817,97.5095,14533.0
2016-11-29 13:50:00,105.21,105.26,105.19,105.23,25362.0,97.5188,97.5652,97.5003,97.5373,25362.0
2016-11-29 14:00:00,105.23,105.24,105.22,105.22,64577.0,97.5373,97.5466,97.5281,97.5281,64577.0
2016-11-29 14:10:00,105.22,105.24,105.21,105.23,39627.0,97.5281,97.5466,97.5188,97.5373,39627.0
2016-11-29 14:20:00,105.22,105.25,105.21,105.22,29137.0,97.5281,97.5559,97.5188,97.5281,29137.0
2016-11-29 14:30:00,105.22,105.24,105.21,105.23,29898.0,97.5281,97.5466,97.5188,97.5373,29898.0
2016-11-29 14:40:00,105.23,105.28,105.23,105.23,44786.0,97.5373,97.5837,97.5373,97.5373,44786.0
2016-11-29 14:50:00,105.23,105.25,105.16,105.18,34087.0,97.5373,97.5559,97.4725,97.491,34087.0
2016-11-29 15:00:00,105.17,105.17,105.06,105.08,55103.0,97.4817,97.4817,97.3798,97.3983,55103.0
2016-11-29 15:10:00,105.07,105.08,104.99,105.01,63761.0,97.389,97.3983,97.3149,97.3334,63761.0
2016-11-29 15:20:00,105.01,105.07,104.99,105.03,33362.0,97.3334,97.389,97.3149,97.352,33362.0
2016-11-29 15:30:00,105.02,105.05,104.97,104.98,28385.0,97.3427,97.3705,97.2964,97.3056,28385.0
2016-11-29 15:40:00,104.98,105.0,104.92,104.95,34513.0,97.3056,97.3242,97.25,97.2778,34513.0
2016-11-29 15:50:00,104.94,105.01,104.94,105.01,107742.0,97.2685,97.3334,97.2685,97.3334,107742.0
2016-11-30 09:30:00,105.04,105.18,104.97,105.07,53921.0,97.3612,97.491,97.2964,97.389,53921.0
2016-11-30 09:40:00,105.08,105.14,104.96,104.96,17042.0,97.3983,97.4539,97.2871,97.2871,17042.0
2016-11-30 09:50:00,104.96,104.96,104.83,104.85,22894.0,97.2871,97.2871,97.1666,97.1851,22894.0
2016-11-30 10:00:00,104.85,104.88,104.76,104.87,31391.0,97.1851,97.2129,97.1017,97.2037,31391.0
2016-11-30 10:10:00,104.86,104.86,104.65,104.66,30265.0,97.1944,97.1944,96.9997,97.009,30265.0
2016-11-30 10:20:00,104.63,104.64,104.5,104.58,58027.0,96.9812,96.9905,96.8607,96.9349,58027.0
2016-11-30 10:30:00,104.6,104.69,104.57,104.67,73790.0,96.9534,97.0368,96.9256,97.0183,73790.0
2016-11-30 10:40:00,104.67,104.69,104.63,104.67,18728.0,97.0183,97.0368,96.9812,97.0183,18728.0
2016-11-30 10:50:00,104.66,104.7,104.65,104.66,16302.0,97.009,97.0461,96.9997,97.009,16302.0
2016-11-30 11:00:00,104.65,104.74,104.62,104.74,29171.0,96.9997,97.0832,96.9719,97.0832,29171.0
2016-11-30 11:10:00,104.75,104.78,104.66,104.66,17766.0,97.0924,97.1202,97.009,97.009,17766.0
2016-11-30 11:20:00,104.65,104.7,104.56,104.56,25675.0,96.9997,97.0461,96.9163,96.9163,25675.0
2016-11-30 11:30:00,104.56,104.61,104.51,104.59,23281.0,96.9163,96.9627,96.87,96.9441,23281.0
2016-11-30 11:40:00,104.58,104.6,104.5,104.53,31283.0,96.9349,96.9534,96.8607,96.8885,31283.0
2016-11-30 11:50:00,104.53,104.53,104.4,104.41,50802.0,96.8885,96.8885,96.768,96.7773,50802.0
2016-11-30 12:00:00,104.41,104.44,104.32,104.36,25943.0,96.7773,96.8051,96.6939,96.7309,25943.0
2016-11-30 12:10:00,104.36,104.4,104.31,104.37,18371.0,96.7309,96.768,96.6846,96.7402,18371.0
2016-11-30 12:20:00,104.37,104.41,104.35,104.35,37576.0,96.7402,96.7773,96.7217,96.7217,37576.0
2016-11-30 12:30:00,104.36,104.4,104.34,104.39,53895.0,96.7309,96.768,96.7124,96.7588,53895.0
2016-11-30 12:40:00,104.38,104.43,104.38,104.41,71318.0,96.7495,96.7958,96.7495,96.7773,71318.0
2016-11-30 12:50:00,104.41,104.45,104.39,104.45,53166.0,96.7773,96.8144,96.7588,96.8144,53166.0
2016-11-30 13:00:00,104.45,104.47,104.43,104.44,86398.0,96.8144,96.8329,96.7958,96.8051,86398.0
2016-11-30 13:10:00,104.45,104.5,104.43,104.5,15396.0,96.8144,96.8607,96.7958,96.8607,15396.0
2016-11-30 13:20:00,104.49,104.5,104.45,104.47,20295.0,96.8514,96.8607,96.8144,96.8329,20295.0
2016-11-30 13:30:00,104.48,104.5,104.44,104.44,36930.0,96.8422,96.8607,96.8051,96.8051,36930.0
2016-11-30 13:40:00,104.44,104.45,104.4,104.45,43956.0,96.8051,96.8144,96.768,96.8144,43956.0
2016-11-30 13:50:00,104.46,104.48,104.41,104.42,17927.0,96.8236,96.8422,96.7773,96.7866,17927.0
2016-11-30 14:00:00,104.42,104.43,104.23,104.24,33587.0,96.7866,96.7958,96.6104,96.6197,33587.0
2016-11-30 14:10:00,104.25,104.27,104.18,104.21,94743.0,96.629,96.6475,96.5641,96.5919,94743.0
2016-11-30 14:20:00,104.21,104.24,104.16,104.21,44217.0,96.5919,96.6197,96.5456,96.5919,44217.0
2016-11-30 14:30:00,104.2,104.2,104.09,104.12,47224.0,96.5826,96.5826,96.4807,96.5085,47224.0
2016-11-30 14:40:00,104.12,104.13,104.09,104.12,25683.0,96.5085,96.5178,96.4807,96.5085,25683.0
2016-11-30 14:50:00,104.12,104.2,104.12,104.15,38036.0,96.5085,96.5826,96.5085,96.5363,38036.0
2016-11-30 15:00:00,104.15,104.17,104.1,104.1,64560.0,96.5363,96.5548,96.49,96.49,64560.0
2016-11-30 15:10:00,104.11,104.25,104.08,104.18,50345.0,96.4992,96.629,96.4714,96.5641,50345.0
2016-11-30 15:20:00,104.2,104.33,104.19,104.3,38393.0,96.5826,96.7031,96.5734,96.6753,38393.0
2016-11-30 15:30:00,104.31,104.32,104.22,104.24,85045.0,96.6846,96.6939,96.6012,96.6197,85045.0
2016-11-30 15:40:00,104.23,104.26,104.17,104.24,189275.0,96.6104,96.6383,96.5548,96.6197,189275.0
2016-11-30 15:50:00,104.24,104.24,103.99,103.99,179721.0,96.6197,96.6197,96.388,96.388,179721.0
2016-12-01 09:30:00,104.06,104.06,103.7,103.74,85929.0,96.4529,96.4529,96.1192,96.1563,85929.0
2016-12-01 09:40:00,103.75,103.86,103.71,103.81,137123.0,96.1655,96.2675,96.1285,96.2212,137123.0
2016-12-01 09:50:00,103.8,103.83,103.54,103.68,151285.0,96.2119,96.2397,95.9709,96.1007,151285.0
2016-12-01 10:00:00,103.64,103.85,103.64,103.71,260675.0,96.0636,96.2582,96.0636,96.1285,260675.0
2016-12-01 10:10:00,103.71,103.71,103.5,103.58,150873.0,96.1285,96.1285,95.9338,96.008,150873.0
2016-12-01 10:20:00,103.58,103.59,103.42,103.43,88871.0,96.008,96.0172,95.8597,95.8689,88871.0
2016-12-01 10:30:00,103.42,103.47,103.31,103.32,40853.0,95.8597,95.906,95.7577,95.767,40853.0
2016-12-01 10:40:00,103.35,103.35,103.13,103.14,57892.0,95.7948,95.7948,95.5909,95.6001,57892.0
2016-12-01 10:50:00,103.13,103.17,103.01,103.17,56411.0,95.5909,95.6279,95.4796,95.6279,56411.0
2016-12-01 11:00:00,103.15,103.28,103.1,103.23,55200.0,95.6094,95.7299,95.5631,95.6836,55200.0
2016-12-01 11:10:00,103.22,103.22,103.04,103.13,49106.0,95.6743,95.6743,95.5074,95.5909,49106.0
2016-12-01 11:20:00,103.13,103.31,103.11,103.22,133094.0,95.5909,95.7577,95.5723,95.6743,133094.0
2016-12-01 11:30:00,103.21,103.24,103.15,103.2,73444.0,95.665,95.6928,95.6094,95.6557,73444.0
2016-12-01 11:40:00,103.18,103.3,103.14,103.25,37635.0,95.6372,95.7484,95.6001,95.7021,37635.0
2016-12-01 11:50:00,103.23,103.25,103.14,103.17,26944.0,95.6836,95.7021,95.6001,95.6279,26944.0
2016-12-01 12:00:00,103.18,103.19,103.08,103.14,30767.0,95.6372,95.6465,95.5445,95.6001,30767.0
2016-12-01 12:10:00,103.15,103.17,103.1,103.13,22824.0,95.6094,95.6279,95.5631,95.5909,22824.0
2016-12-01 12:20:00,103.13,103.15,103.04,103.05,32710.0,95.5909,95.6094,95.5074,95.5167,32710.0
2016-12-01 12:30:00,103.05,103.16,103.04,103.14,36749.0,95.5167,95.6187,95.5074,95.6001,36749.0
2016-12-01 12:40:00,103.1,103.1,102.97,102.98,35977.0,95.5631,95.5631,95.4426,95.4518,35977.0
2016-12-01 12:50:00,102.97,103.04,102.91,102.95,58643.0,95.4426,95.5074,95.3869,95.424,58643.0
2016-12-01 13:00:00,102.95,102.95,102.79,102.8,28995.0,95.424,95.424,95.2757,95.285,28995.0
2016-12-01 13:10:00,102.81,102.88,102.8,102.84,25568.0,95.2943,95.3591,95.285,95.3221,25568.0
2016-12-01 13:20:00,102.83,102.89,102.78,102.86,25536.0,95.3128,95.3684,95.2664,95.3406,25536.0
2016-12-01 13:30:00,102.84,102.95,102.84,102.91,38370.0,95.3221,95.424,95.3221,95.3869,38370.0
2016-12-01 13:40:00,102.92,102.95,102.87,102.89,21996.0,95.3962,95.424,95.3499,95.3684,21996.0
2016-12-01 13:50:00,102.9,102.93,102.81,102.81,26805.0,95.3777,95.4055,95.2943,95.2943,26805.0
2016-12-01 14:00:00,102.82,102.91,102.81,102.88,37715.0,95.3035,95.3869,95.2943,95.3591,37715.0
2016-12-01 14:10:00,102.88,103.03,102.86,103.01,18922.0,95.3591,95.4982,95.3406,95.4796,18922.0
2016-12-01 14:20:00,103.0,103.02,102.91,102.91,34886.0,95.4704,95.4889,95.3869,95.3869,34886.0
2016-12-01 14:30:00,102.91,102.99,102.9,102.95,37763.0,95.3869,95.4611,95.3777,95.424,37763.0
2016-12-01 14:40:00,102.95,103.05,102.94,102.98,34533.0,95.424,95.5167,95.4148,95.4518,34533.0
2016-12-01 14:50:00,102.98,103.06,102.97,103.02,82424.0,95.4518,95.526,95.4426,95.4889,82424.0
2016-12-01 15:00:00,103.01,103.05,102.91,102.92,33120.0,95.4796,95.5167,95.3869,95.3962,33120.0
2016-12-01 15:10:00,102.93,102.99,102.9,102.91,102884.0,95.4055,95.4611,95.3777,95.3869,102884.0
2016-12-01 15:20:00,102.9,102.9,102.82,102.87,69058.0,95.3777,95.3777,95.3035,95.3499,69058.0
2016-12-01 15:30:00,102.87,102.9,102.81,102.83,80315.0,95.3499,95.3777,95.2943,95.3128,80315.0
2016-12-01 15:40:00,102.82,102.89,102.79,102.81,64027.0,95.3035,95.3684,95.2757,95.2943,64027.0
2016-12-01 15:50:00,102.81,103.03,102.81,102.99,200284.0,95.2943,95.4982,95.2943,95.4611,200284.0
2016-12-02 09:30:00,102.93,103.43,102.84,103.43,96626.0,95.4055,95.8689,95.3221,95.8689,96626.0
2016-12-02 09:40:00,103.43,103.44,103.13,103.18,61779.0,95.8689,95.8782,95.5909,95.6372,61779.0
2016-12-02 09:50:00,103.17,103.25,103.12,103.23,39135.0,95.6279,95.7021,95.5816,95.6836,39135.0
2016-12-02 10:00:00,103.25,103.34,103.25,103.31,25756.0,95.7021,95.7855,95.7021,95.7577,25756.0
2016-12-02 10:10:00,103.3,103.3,103.0,103.09,49626.0,95.7484,95.7484,95.4704,95.5538,49626.0
2016-12-02 10:20:00,103.12,103.16,103.01,103.12,153368.0,95.5816,95.6187,95.4796,95.5816,153368.0
2016-12-02 10:30:00,103.12,103.22,103.1,103.22,28954.0,95.5816,95.6743,95.5631,95.6743,28954.0
2016-12-02 10:40:00,103.22,103.33,103.21,103.21,30873.0,95.6743,95.7762,95.665,95.665,30873.0
2016-12-02 10:50:00,103.25,103.28,103.17,103.26,26826.0,95.7021,95.7299,95.6279,95.7114,26826.0
2016-12-02 11:00:00,103.25,103.36,103.22,103.33,24751.0,95.7021,95.804,95.6743,95.7762,24751.0
2016-12-02 11:10:00,103.33,103.38,103.29,103.38,24406.0,95.7762,95.8226,95.7392,95.8226,24406.0
2016-12-02 11:20:00,103.39,103.43,103.37,103.4,35598.0,95.8319,95.8689,95.8133,95.8411,35598.0
2016-12-02 11:30:00,103.38,103.41,103.31,103.32,14343.0,95.8226,95.8504,95.7577,95.767,14343.0
2016-12-02 11:40:00,103.31,103.35,103.25,103.27,24196.0,95.7577,95.7948,95.7021,95.7206,24196.0
2016-12-02 11:50:00,103.28,103.3,103.23,103.27,5607.0,95.7299,95.7484,95.6836,95.7206,5607.0
2016-12-02 12:00:00,103.22,103.29,103.2,103.23,11940.0,95.6743,95.7392,95.6557,95.6836,11940.0
2016-12-02 12:10:00,103.23,103.27,103.2,103.26,31840.0,95.6836,95.7206,95.6557,95.7114,31840.0
2016-12-02 12:20:00,103.27,103.28,103.23,103.26,27039.0,95.7206,95.7299,95.6836,95.7114,27039.0
2016-12-02 12:30:00,103.24,103.24,103.13,103.17,11673.0,95.6928,95.6928,95.5909,95.6279,11673.0
2016-12-02 12:40:00,103.18,103.24,103.17,103.23,17615.0,95.6372,95.6928,95.6279,95.6836,17615.0
2016-12-02 12:50:00,103.23,103.31,103.23,103.28,25188.0,95.6836,95.7577,95.6836,95.7299,25188.0
2016-12-02 13:00:00,103.28,103.28,103.15,103.18,13010.0,95.7299,95.7299,95.6094,95.6372,13010.0
2016-12-02 13:10:00,103.18,103.2,103.04,103.09,176360.0,95.6372,95.6557,95.5074,95.5538,176360.0
2016-12-02 13:20:00,103.08,103.1,103.04,103.04,20835.0,95.5445,95.5631,95.5074,95.5074,20835.0
2016-12-02 13:30:00,103.05,103.07,103.03,103.07,48439.0,95.5167,95.5352,95.4982,95.5352,48439.0
2016-12-02 13:40:00,103.07,103.11,103.06,103.06,42830.0,95.5352,95.5723,95.526,95.526,42830.0
2016-12-02 13:50:00,103.06,103.12,103.06,103.08,20926.0,95.526,95.5816,95.526,95.5445,20926.0
2016-12-02 14:00:00,103.08,103.09,103.0,103.01,18488.0,95.5445,95.5538,95.4704,95.4796,18488.0
2016-12-02 14:10:00,103.0,103.06,102.98,103.05,24684.0,95.4704,95.526,95.4518,95.5167,24684.0
2016-12-02 14:20:00,103.05,103.09,103.03,103.08,44987.0,95.5167,95.5538,95.4982,95.5445,44987.0
2016-12-02 14:30:00,103.07,103.11,103.04,103.1,26797.0,95.5352,95.5723,95.5074,95.5631,26797.0
2016-12-02 14:40:00,103.1,103.1,103.05,103.05,70316.0,95.5631,95.5631,95.5167,95.5167,70316.0
2016-12-02 14:50:00,103.05,103.07,103.03,103.04,19900.0,95.5167,95.5352,95.4982,95.5074,19900.0
2016-12-02 15:00:00,103.04,103.08,103.02,103.05,97080.0,95.5074,95.5445,95.4889,95.5167,97080.0
2016-12-02 15:10:00,103.04,103.07,103.02,103.04,799758.0,95.5074,95.5352,95.4889,95.5074,799758.0
2016-12-02 15:20:00,103.03,103.11,103.03,103.11,148833.0,95.4982,95.5723,95.4982,95.5723,148833.0
2016-12-02 15:30:00,103.1,103.22,103.1,103.14,477635.0,95.5631,95.6743,95.5631,95.6001,477635.0
2016-12-02 15:40:00,103.13,103.16,103.06,103.09,523672.0,95.5909,95.6187,95.526,95.5538,523672.0
2016-12-02 15:50:00,103.09,103.17,103.08,103.14,146223.0,95.5538,95.6279,95.5445,95.6001,146223.0
2016-12-05 09:30:00,103.64,103.64,103.42,103.47,388090.0,96.0636,96.0636,95.8597,95.906,388090.0
2016-12-05 09:40:00,103.46,103.72,103.46,103.69,40883.0,95.8967,96.1377,95.8967,96.1099,40883.0
2016-12-05 09:50:00,103.71,103.9,103.71,103.84,24796.0,96.1285,96.3046,96.1285,96.249,24796.0
2016-12-05 10:00:00,103.84,104.04,103.84,103.98,71150.0,96.249,96.4343,96.249,96.3787,71150.0
2016-12-05 10:10:00,103.95,104.03,103.88,103.92,30484.0,96.3509,96.4251,96.286,96.3231,30484.0
2016-12-05 10:20:00,103.92,103.96,103.84,103.94,41878.0,96.3231,96.3602,96.249,96.3416,41878.0
2016-12-05 10:30:00,103.95,103.98,103.88,103.94,253966.0,96.3509,96.3787,96.286,96.3416,253966.0
2016-12-05 10:40:00,103.94,104.02,103.89,104.01,17795.0,96.3416,96.4158,96.2953,96.4065,17795.0
2016-12-05 10:50:00,104.02,104.04,103.96,103.99,25128.0,96.4158,96.4343,96.3602,96.388,25128.0
2016-12-05 11:00:00,103.99,104.02,103.94,103.95,15798.0,96.388,96.4158,96.3416,96.3509,15798.0
2016-12-05 11:10:00,103.97,104.01,103.94,103.97,38660.0,96.3695,96.4065,96.3416,96.3695,38660.0
2016-12-05 11:20:00,103.98,104.02,103.9,103.92,34995.0,96.3787,96.4158,96.3046,96.3231,34995.0
2016-12-05 11:30:00,103.91,103.96,103.87,103.94,78688.0,96.3138,96.3602,96.2768,96.3416,78688.0
2016-12-05 11:40:00,103.94,103.97,103.91,103.91,31680.0,96.3416,96.3695,96.3138,96.3138,31680.0
2016-12-05 11:50:00,103.91,103.93,103.81,103.87,62448.0,96.3138,96.3324,96.2212,96.2768,62448.0
2016-12-05 12:00:00,103.87,103.88,103.79,103.83,36990.0,96.2768,96.286,96.2026,96.2397,36990.0
2016-12-05 12:10:00,103.84,103.9,103.84,103.85,19112.0,96.249,96.3046,96.249,96.2582,19112.0
2016-12-05 12:20:00,103.86,103.86,103.71,103.78,21883.0,96.2675,96.2675,96.1285,96.1933,21883.0
2016-12-05 12:30:00,103.77,103.81,103.75,103.79,37302.0,96.1841,96.2212,96.1655,96.2026,37302.0
2016-12-05 12:40:00,103.79,103.84,103.78,103.82,42220.0,96.2026,96.249,96.1933,96.2304,42220.0
2016-12-05 12:50:00,103.83,103.89,103.82,103.89,21039.0,96.2397,96.2953,96.2304,96.2953,21039.0
2016-12-05 13:00:00,103.9,103.92,103.85,103.86,43608.0,96.3046,96.3231,96.2582,96.2675,43608.0
2016-12-05 13:10:00,103.86,103.9,103.85,103.88,129565.0,96.2675,96.3046,96.2582,96.286,129565.0
2016-12-05 13:20:00,103.89,103.9,103.81,103.83,17161.0,96.2953,96.3046,96.2212,96.2397,17161.0
2016-12-05 13:30:00,103.84,103.89,103.79,103.83,26463.0,96.249,96.2953,96.2026,96.2397,26463.0
2016-12-05 13:40:00,103.83,103.85,103.82,103.84,21511.0,96.2397,96.2582,96.2304,96.249,21511.0
2016-12-05 13:50:00,103.83,103.83,103.76,103.8,19194.0,96.2397,96.2397,96.1748,96.2119,19194.0
2016-12-05 14:00:00,103.8,103.8,103.72,103.79,35826.0,96.2119,96.2119,96.1377,96.2026,35826.0
2016-12-05 14:10:00,103.78,103.79,103.68,103.74,43028.0,96.1933,96.2026,96.1007,96.1563,43028.0
2016-12-05 14:20:00,103.75,103.75,103.69,103.74,70783.0,96.1655,96.1655,96.1099,96.1563,70783.0
2016-12-05 14:30:00,103.73,103.79,103.69,103.73,32819.0,96.147,96.2026,96.1099,96.147,32819.0
2016-12-05 14:40:00,103.75,103.77,103.73,103.77,23438.0,96.1655,96.1841,96.147,96.1841,23438.0
2016-12-05 14:50:00,103.77,103.82,103.76,103.77,58707.0,96.1841,96.2304,96.1748,96.1841,58707.0
2016-12-05 15:00:00,103.77,103.81,103.76,103.8,46744.0,96.1841,96.2212,96.1748,96.2119,46744.0
2016-12-05 15:10:00,103.81,103.84,103.8,103.84,80365.0,96.2212,96.249,96.2119,96.249,80365.0
2016-12-05 15:20:00,103.84,103.85,103.8,103.82,46712.0,96.249,96.2582,96.2119,96.2304,46712.0
2016-12-05 15:30:00,103.82,103.84,103.78,103.82,28984.0,96.2304,96.249,96.1933,96.2304,28984.0
2016-12-05 15:40:00,103.82,103.86,103.82,103.83,27642.0,96.2304,96.2675,96.2304,96.2397,27642.0
2016-12-05 15:50:00,103.83,103.85,103.78,103.8,725751.0,96.2397,96.2582,96.1933,96.2119,725751.0
2016-12-06 09:30:00,103.96,104.06,103.78,103.84,33474.0,96.3602,96.4529,96.1933,96.249,33474.0
2016-12-06 09:40:00,103.84,103.87,103.78,103.86,21480.0,96.249,96.2768,96.1933,96.2675,21480.0
2016-12-06 09:50:00,103.86,103.93,103.85,103.92,38192.0,96.2675,96.3324,96.2582,96.3231,38192.0
2016-12-06 10:00:00,103.92,104.03,103.9,103.95,21774.0,96.3231,96.4251,96.3046,96.3509,21774.0
2016-12-06 10:10:00,103.95,103.95,103.81,103.82,96719.0,96.3509,96.3509,96.2212,96.2304,96719.0
2016-12-06 10:20:00,103.83,103.86,103.76,103.76,24792.0,96.2397,96.2675,96.1748,96.1748,24792.0
2016-12-06 10:30:00,103.77,103.94,103.77,103.85,32847.0,96.1841,96.3416,96.1841,96.2582,32847.0
2016-12-06 10:40:00,103.86,103.93,103.85,103.89,23519.0,96.2675,96.3324,96.2582,96.2953,23519.0
2016-12-06 10:50:00,103.89,103.92,103.86,103.9,26508.0,96.2953,96.3231,96.2675,96.3046,26508.0
2016-12-06 11:00:00,103.88,103.91,103.82,103.85,63663.0,96.286,96.3138,96.2304,96.2582,63663.0
2016-12-06 11:10:00,103.85,103.85,103.77,103.81,22801.0,96.2582,96.2582,96.1841,96.2212,22801.0
2016-12-06 11:20:00,103.81,103.87,103.79,103.83,47999.0,96.2212,96.2768,96.2026,96.2397,47999.0
2016-12-06 11:30:00,103.84,103.85,103.75,103.78,64547.0,96.249,96.2582,96.1655,96.1933,64547.0
2016-12-06 11:40:00,103.8,103.8,103.73,103.78,41216.0,96.2119,96.2119,96.147,96.1933,41216.0
2016-12-06 11:50:00,103.78,103.86,103.77,103.85,46969.0,96.1933,96.2675,96.1841,96.2582,46969.0
2016-12-06 12:00:00,103.86,103.93,103.82,103.87,54481.0,96.2675,96.3324,96.2304,96.2768,54481.0
2016-12-06 12:10:00,103.88,103.91,103.86,103.89,159700.0,96.286,96.3138,96.2675,96.2953,159700.0
2016-12-06 12:20:00,103.89,103.94,103.88,103.93,50595.0,96.2953,96.3416,96.286,96.3324,50595.0
2016-12-06 12:30:00,103.93,103.99,103.92,103.93,73872.0,96.3324,96.388,96.3231,96.3324,73872.0
2016-12-06 12:40:00,103.94,103.94,103.87,103.88,38640.0,96.3416,96.3416,96.2768,96.286,38640.0
2016-12-06 12:50:00,103.87,103.91,103.85,103.89,56195.0,96.2768,96.3138,96.2582,96.2953,56195.0
2016-12-06 13:00:00,103.89,103.97,103.88,103.94,41505.0,96.2953,96.3695,96.286,96.3416,41505.0
2016-12-06 13:10:00,103.94,103.99,103.93,103.97,49365.0,96.3416,96.388,96.3324,96.3695,49365.0
2016-12-06 13:20:00,103.97,103.97,103.92,103.93,41483.0,96.3695,96.3695,96.3231,96.3324,41483.0
2016-12-06 13:30:00,103.93,103.94,103.89,103.91,59293.0,96.3324,96.3416,96.2953,96.3138,59293.0
2016-12-06 13:40:00,103.91,104.02,103.9,103.99,88189.0,96.3138,96.4158,96.3046,96.388,88189.0
2016-12-06 13:50:00,103.99,104.04,103.97,104.03,49420.0,96.388,96.4343,96.3695,96.4251,49420.0
2016-12-06 14:00:00,104.03,104.06,104.0,104.03,51271.0,96.4251,96.4529,96.3973,96.4251,51271.0
2016-12-06 14:10:00,104.02,104.07,103.98,104.0,40877.0,96.4158,96.4621,96.3787,96.3973,40877.0
2016-12-06 14:20:00,104.0,104.09,103.98,104.04,159003.0,96.3973,96.4807,96.3787,96.4343,159003.0
2016-12-06 14:30:00,104.05,104.08,104.03,104.07,65664.0,96.4436,96.4714,96.4251,96.4621,65664.0
2016-12-06 14:40:00,104.07,104.1,104.06,104.09,125246.0,96.4621,96.49,96.4529,96.4807,125246.0
2016-12-06 14:50:00,104.09,104.1,104.07,104.09,63630.0,96.4807,96.49,96.4621,96.4807,63630.0
2016-12-06 15:00:00,104.1,104.12,104.06,104.07,68879.0,96.49,96.5085,96.4529,96.4621,68879.0
2016-12-06 15:10:00,104.07,104.07,104.0,104.02,178614.0,96.4621,96.4621,96.3973,96.4158,178614.0
2016-12-06 15:20:00,104.03,104.04,103.96,103.98,56654.0,96.4251,96.4343,96.3602,96.3787,56654.0
2016-12-06 15:30:00,103.98,104.04,103.97,104.02,101364.0,96.3787,96.4343,96.3695,96.4158,101364.0
2016-12-06 15:40:00,104.02,104.1,104.0,104.07,122430.0,96.4158,96.49,96.3973,96.4621,122430.0
2016-12-06 15:50:00,104.07,104.16,104.06,104.14,127722.0,96.4621,96.5456,96.4529,96.527,127722.0
2016-12-07 09:30:00,104.05,104.08,103.9,104.02,42163.0,96.4436,96.4714,96.3046,96.4158,42163.0
2016-12-07 09:40:00,104.01,104.01,103.84,103.88,30269.0,96.4065,96.4065,96.249,96.286,30269.0
2016-12-07 09:50:00,103.84,103.85,103.76,103.76,24219.0,96.249,96.2582,96.1748,96.1748,24219.0
2016-12-07 10:00:00,103.76,103.88,103.76,103.88,14731.0,96.1748,96.286,96.1748,96.286,14731.0
2016-12-07 10:10:00,103.88,104.02,103.88,103.99,22421.0,96.286,96.4158,96.286,96.388,22421.0
2016-12-07 10:20:00,104.0,104.03,103.97,104.01,20967.0,96.3973,96.4251,96.3695,96.4065,20967.0
2016-12-07 10:30:00,104.02,104.04,103.91,103.91,98516.0,96.4158,96.4343,96.3138,96.3138,98516.0
2016-12-07 10:40:00,103.92,104.11,103.92,104.1,33144.0,96.3231,96.4992,96.3231,96.49,33144.0
2016-12-07 10:50:00,104.09,104.12,104.07,104.08,20009.0,96.4807,96.5085,96.4621,96.4714,20009.0
2016-12-07 11:00:00,104.08,104.12,104.03,104.04,17661.0,96.4714,96.5085,96.4251,96.4343,17661.0
2016-12-07 11:10:00,104.06,104.08,104.0,104.04,30453.0,96.4529,96.4714,96.3973,96.4343,30453.0
2016-12-07 11:20:00,104.05,104.05,103.97,104.03,39240.0,96.4436,96.4436,96.3695,96.4251,39240.0
2016-12-07 11:30:00,104.03,104.14,104.02,104.11,45060.0,96.4251,96.527,96.4158,96.4992,45060.0
2016-12-07 11:40:00,104.1,104.19,104.1,104.19,21882.0,96.49,96.5734,96.49,96.5734,21882.0
2016-12-07 11:50:00,104.17,104.33,104.14,104.32,20133.0,96.5548,96.7031,96.527,96.6939,20133.0
2016-12-07 12:00:00,104.32,104.36,104.27,104.32,29875.0,96.6939,96.7309,96.6475,96.6939,29875.0
2016-12-07 12:10:00,104.33,104.35,104.3,104.35,27369.0,96.7031,96.7217,96.6753,96.7217,27369.0
2016-12-07 12:20:00,104.34,104.37,104.33,104.36,12202.0,96.7124,96.7402,96.7031,96.7309,12202.0
2016-12-07 12:30:00,104.35,104.4,104.33,104.39,10178.0,96.7217,96.768,96.7031,96.7588,10178.0
2016-12-07 12:40:00,104.4,104.46,104.38,104.44,14253.0,96.768,96.8236,96.7495,96.8051,14253.0
2016-12-07 12:50:00,104.43,104.56,104.42,104.56,46277.0,96.7958,96.9163,96.7866,96.9163,46277.0
2016-12-07 13:00:00,104.56,104.71,104.56,104.68,37327.0,96.9163,97.0554,96.9163,97.0276,37327.0
2016-12-07 13:10:00,104.66,104.69,104.64,104.67,12518.0,97.009,97.0368,96.9905,97.0183,12518.0
2016-12-07 13:20:00,104.69,104.87,104.67,104.75,127985.0,97.0368,97.2037,97.0183,97.0924,127985.0
2016-12-07 13:30:00,104.73,104.84,104.72,104.81,79860.0,97.0739,97.1759,97.0646,97.148,79860.0
2016-12-07 13:40:00,104.82,104.9,104.8,104.9,29372.0,97.1573,97.2315,97.1388,97.2315,29372.0
2016-12-07 13:50:00,104.9,105.06,104.88,105.04,33752.0,97.2315,97.3798,97.2129,97.3612,33752.0
2016-12-07 14:00:00,105.06,105.07,104.94,104.98,16291.0,97.3798,97.389,97.2685,97.3056,16291.0
2016-12-07 14:10:00,104.98,105.21,104.98,105.18,45477.0,97.3056,97.5188,97.3056,97.491,45477.0
2016-12-07 14:20:00,105.19,105.2,105.09,105.11,68680.0,97.5003,97.5095,97.4076,97.4261,68680.0
2016-12-07 14:30:00,105.1,105.16,105.1,105.12,85454.0,97.4168,97.4725,97.4168,97.4354,85454.0
2016-12-07 14:40:00,105.12,105.17,105.11,105.16,51687.0,97.4354,97.4817,97.4261,97.4725,51687.0
2016-12-07 14:50:00,105.16,105.27,105.16,105.26,123429.0,97.4725,97.5744,97.4725,97.5652,123429.0
2016-12-07 15:00:00,105.24,105.31,105.14,105.25,81666.0,97.5466,97.6115,97.4539,97.5559,81666.0
2016-12-07 15:10:00,105.26,105.27,105.22,105.27,28324.0,97.5652,97.5744,97.5281,97.5744,28324.0
2016-12-07 15:20:00,105.25,105.45,105.24,105.4,64169.0,97.5559,97.7413,97.5466,97.6949,64169.0
2016-12-07 15:30:00,105.39,105.48,105.36,105.44,191659.0,97.6856,97.7691,97.6578,97.732,191659.0
2016-12-07 15:40:00,105.45,105.45,105.25,105.25,63912.0,97.7413,97.7413,97.5559,97.5559,63912.0
2016-12-07 15:50:00,105.26,105.41,105.25,105.41,224052.0,97.5652,97.7042,97.5559,97.7042,224052.0
2016-12-08 09:30:00,105.47,105.47,105.21,105.41,89811.0,97.7598,97.7598,97.5188,97.7042,89811.0
2016-12-08 09:40:00,105.44,105.47,105.35,105.38,88064.0,97.732,97.7598,97.6486,97.6764,88064.0
2016-12-08 09:50:00,105.38,105.52,105.29,105.36,41154.0,97.6764,97.8061,97.593,97.6578,41154.0
2016-12-08 10:00:00,105.35,105.42,105.25,105.4,92685.0,97.6486,97.7135,97.5559,97.6949,92685.0
2016-12-08 10:10:00,105.41,105.46,105.32,105.45,36798.0,97.7042,97.7505,97.6208,97.7413,36798.0
2016-12-08 10:20:00,105.44,105.51,105.41,105.49,14355.0,97.732,97.7969,97.7042,97.7783,14355.0
2016-12-08 10:30:00,105.49,105.54,105.42,105.48,24968.0,97.7783,97.8247,97.7135,97.7691,24968.0
2016-12-08 10:40:00,105.49,105.57,105.48,105.53,26648.0,97.7783,97.8525,97.7691,97.8154,26648.0
2016-12-08 10:50:00,105.52,105.57,105.49,105.56,27136.0,97.8061,97.8525,97.7783,97.8432,27136.0
2016-12-08 11:00:00,105.57,105.64,105.53,105.61,91333.0,97.8525,97.9174,97.8154,97.8896,91333.0
2016-12-08 11:10:00,105.59,105.62,105.5,105.58,26983.0,97.871,97.8988,97.7876,97.8618,26983.0
2016-12-08 11:20:00,105.58,105.64,105.55,105.57,59932.0,97.8618,97.9174,97.834,97.8525,59932.0
2016-12-08 11:30:00,105.57,105.57,105.45,105.45,25659.0,97.8525,97.8525,97.7413,97.7413,25659.0
2016-12-08 11:40:00,105.45,105.59,105.45,105.56,76305.0,97.7413,97.871,97.7413,97.8432,76305.0
2016-12-08 11:50:00,105.54,105.54,105.47,105.53,38415.0,97.8247,97.8247,97.7598,97.8154,38415.0
2016-12-08 12:00:00,105.53,105.58,105.52,105.55,37456.0,97.8154,97.8618,97.8061,97.834,37456.0
2016-12-08 12:10:00,105.55,105.6,105.53,105.59,32179.0,97.834,97.8803,97.8154,97.871,32179.0
2016-12-08 12:20:00,105.59,105.79,105.56,105.72,23107.0,97.871,98.0564,97.8432,97.9915,23107.0
2016-12-08 12:30:00,105.71,105.76,105.69,105.71,36337.0,97.9823,98.0286,97.9637,97.9823,36337.0
2016-12-08 12:40:00,105.71,105.83,105.7,105.79,47356.0,97.9823,98.0935,97.973,98.0564,47356.0
2016-12-08 12:50:00,105.79,105.79,105.68,105.68,62337.0,98.0564,98.0564,97.9544,97.9544,62337.0
2016-12-08 13:00:00,105.69,105.69,105.59,105.63,26512.0,97.9637,97.9637,97.871,97.9081,26512.0
2016-12-08 13:10:00,105.62,105.66,105.56,105.58,47083.0,97.8988,97.9359,97.8432,97.8618,47083.0
2016-12-08 13:20:00,105.58,105.63,105.56,105.63,16470.0,97.8618,97.9081,97.8432,97.9081,16470.0
2016-12-08 13:30:00,105.62,105.68,105.57,105.67,49964.0,97.8988,97.9544,97.8525,97.9452,49964.0
2016-12-08 13:40:00,105.67,105.67,105.6,105.66,25851.0,97.9452,97.9452,97.8803,97.9359,25851.0
2016-12-08 13:50:00,105.67,105.77,105.67,105.75,25277.0,97.9452,98.0379,97.9452,98.0193,25277.0
2016-12-08 14:00:00,105.73,105.74,105.66,105.67,27249.0,98.0008,98.0101,97.9359,97.9452,27249.0
2016-12-08 14:10:00,105.66,105.71,105.56,105.56,41006.0,97.9359,97.9823,97.8432,97.8432,41006.0
2016-12-08 14:20:00,105.56,105.57,105.43,105.55,49929.0,97.8432,97.8525,97.7227,97.834,49929.0
2016-12-08 14:30:00,105.56,105.59,105.37,105.42,84203.0,97.8432,97.871,97.6671,97.7135,84203.0
2016-12-08 14:40:00,105.42,105.46,105.35,105.38,36337.0,97.7135,97.7505,97.6486,97.6764,36337.0
2016-12-08 14:50:00,105.37,105.49,105.36,105.49,79530.0,97.6671,97.7783,97.6578,97.7783,79530.0
2016-12-08 15:00:00,105.49,105.55,105.46,105.54,79793.0,97.7783,97.834,97.7505,97.8247,79793.0
2016-12-08 15:10:00,105.54,105.58,105.5,105.52,65991.0,97.8247,97.8618,97.7876,97.8061,65991.0
2016-12-08 15:20:00,105.49,105.53,105.45,105.45,86588.0,97.7783,97.8154,97.7413,97.7413,86588.0
2016-12-08 15:30:00,105.47,105.57,105.46,105.56,37105.0,97.7598,97.8525,97.7505,97.8432,37105.0
2016-12-08 15:40:00,105.58,105.63,105.52,105.54,122250.0,97.8618,97.9081,97.8061,97.8247,122250.0
2016-12-08 15:50:00,105.55,105.59,105.51,105.58,71811.0,97.834,97.871,97.7969,97.8618,71811.0
2016-12-09 09:30:00,105.86,106.02,105.74,106.01,340517.0,98.1213,98.2696,98.0101,98.2603,340517.0
2016-12-09 09:40:00,106.02,106.15,105.92,106.11,34874.0,98.2696,98.3901,98.1769,98.353,34874.0
2016-12-09 09:50:00,106.13,106.16,106.11,106.14,40567.0,98.3716,98.3994,98.353,98.3808,40567.0
2016-12-09 10:00:00,106.14,106.14,106.0,106.05,67963.0,98.3808,98.3808,98.2511,98.2974,67963.0
2016-12-09 10:10:00,106.04,106.08,105.93,105.96,58872.0,98.2881,98.3252,98.1862,98.214,58872.0
2016-12-09 10:20:00,105.97,106.09,105.95,106.02,23599.0,98.2232,98.3345,98.2047,98.2696,23599.0
2016-12-09 10:30:00,106.02,106.13,106.02,106.13,88676.0,98.2696,98.3716,98.2696,98.3716,88676.0
2016-12-09 10:40:00,106.14,106.15,106.02,106.04,62219.0,98.3808,98.3901,98.2696,98.2881,62219.0
2016-12-09 10:50:00,106.06,106.08,105.96,105.97,20994.0,98.3067,98.3252,98.214,98.2232,20994.0
2016-12-09 11:00:00,105.99,106.05,105.97,106.02,31694.0,98.2418,98.2974,98.2232,98.2696,31694.0
2016-12-09 11:10:00,106.02,106.12,106.02,106.12,196780.0,98.2696,98.3623,98.2696,98.3623,196780.0
2016-12-09 11:20:00,106.14,106.15,106.03,106.07,35347.0,98.3808,98.3901,98.2789,98.3159,35347.0
2016-12-09 11:30:00,106.06,106.12,106.02,106.12,14787.0,98.3067,98.3623,98.2696,98.3623,14787.0
2016-12-09 11:40:00,106.08,106.1,106.04,106.07,22496.0,98.3252,98.3437,98.2881,98.3159,22496.0
2016-12-09 11:50:00,106.08,106.11,106.05,106.05,24370.0,98.3252,98.353,98.2974,98.2974,24370.0
2016-12-09 12:00:00,106.06,106.08,106.03,106.05,44263.0,98.3067,98.3252,98.2789,98.2974,44263.0
2016-12-09 12:10:00,106.05,106.06,106.01,106.06,24246.0,98.2974,98.3067,98.2603,98.3067,24246.0
2016-12-09 12:20:00,106.07,106.09,106.03,106.06,20606.0,98.3159,98.3345,98.2789,98.3067,20606.0
2016-12-09 12:30:00,106.09,106.13,106.07,106.12,26769.0,98.3345,98.3716,98.3159,98.3623,26769.0
2016-12-09 12:40:00,106.11,106.11,106.06,106.1,28315.0,98.353,98.353,98.3067,98.3437,28315.0
2016-12-09 12:50:00,106.1,106.14,106.03,106.04,66752.0,98.3437,98.3808,98.2789,98.2881,66752.0
2016-12-09 13:00:00,106.05,106.07,106.01,106.02,15129.0,98.2974,98.3159,98.2603,98.2696,15129.0
2016-12-09 13:10:00,106.02,106.06,105.98,105.99,43607.0,98.2696,98.3067,98.2325,98.2418,43607.0
2016-12-09 13:20:00,105.99,106.03,105.95,106.02,20269.0,98.2418,98.2789,98.2047,98.2696,20269.0
2016-12-09 13:30:00,106.02,106.04,105.98,106.0,29709.0,98.2696,98.2881,98.2325,98.2511,29709.0
2016-12-09 13:40:00,106.0,106.04,106.0,106.04,23312.0,98.2511,98.2881,98.2511,98.2881,23312.0
2016-12-09 13:50:00,106.03,106.1,106.02,106.08,109498.0,98.2789,98.3437,98.2696,98.3252,109498.0
2016-12-09 14:00:00,106.07,106.12,106.07,106.09,25405.0,98.3159,98.3623,98.3159,98.3345,25405.0
2016-12-09 14:10:00,106.08,106.11,106.06,106.06,29853.0,98.3252,98.353,98.3067,98.3067,29853.0
2016-12-09 14:20:00,106.03,106.06,106.0,106.01,38985.0,98.2789,98.3067,98.2511,98.2603,38985.0
2016-12-09 14:30:00,106.0,106.07,105.98,106.04,64953.0,98.2511,98.3159,98.2325,98.2881,64953.0
2016-12-09 14:40:00,106.03,106.06,106.03,106.04,37925.0,98.2789,98.3067,98.2789,98.2881,37925.0
2016-12-09 14:50:00,106.05,106.09,106.03,106.09,23808.0,98.2974,98.3345,98.2789,98.3345,23808.0
2016-12-09 15:00:00,106.08,106.15,106.07,106.15,91130.0,98.3252,98.3901,98.3159,98.3901,91130.0
2016-12-09 15:10:00,106.16,106.25,106.15,106.24,188546.0,98.3994,98.4828,98.3901,98.4735,188546.0
2016-12-09 15:20:00,106.24,106.25,106.19,106.24,33517.0,98.4735,98.4828,98.4272,98.4735,33517.0
2016-12-09 15:30:00,106.23,106.27,106.17,106.18,61559.0,98.4642,98.5013,98.4086,98.4179,61559.0
2016-12-09 15:40:00,106.18,106.21,106.16,106.18,69827.0,98.4179,98.4457,98.3994,98.4179,69827.0
2016-12-09 15:50:00,106.18,106.23,106.17,106.22,93185.0,98.4179,98.4642,98.4086,98.455,93185.0
2016-12-12 09:30:00,105.98,106.03,105.75,105.9,94497.0,98.2325,98.2789,98.0193,98.1584,94497.0
2016-12-12 09:40:00,105.89,105.93,105.8,105.93,33412.0,98.1491,98.1862,98.0657,98.1862,33412.0
2016-12-12 09:50:00,105.93,106.05,105.92,106.04,36379.0,98.1862,98.2974,98.1769,98.2881,36379.0
2016-12-12 10:00:00,106.05,106.11,105.97,105.97,51897.0,98.2974,98.353,98.2232,98.2232,51897.0
2016-12-12 10:10:00,105.99,106.0,105.84,105.86,42685.0,98.2418,98.2511,98.1028,98.1213,42685.0
2016-12-12 10:20:00,105.86,105.91,105.75,105.75,36377.0,98.1213,98.1676,98.0193,98.0193,36377.0
2016-12-12 10:30:00,105.74,105.88,105.74,105.87,30815.0,98.0101,98.1398,98.0101,98.1306,30815.0
2016-12-12 10:40:00,105.87,105.87,105.76,105.77,45049.0,98.1306,98.1306,98.0286,98.0379,45049.0
2016-12-12 10:50:00,105.75,105.81,105.75,105.81,43004.0,98.0193,98.0749,98.0193,98.0749,43004.0
2016-12-12 11:00:00,105.8,105.83,105.78,105.81,125084.0,98.0657,98.0935,98.0471,98.0749,125084.0
2016-12-12 11:10:00,105.82,105.88,105.82,105.85,30202.0,98.0842,98.1398,98.0842,98.112,30202.0
2016-12-12 11:20:00,105.84,105.87,105.81,105.84,78135.0,98.1028,98.1306,98.0749,98.1028,78135.0
2016-12-12 11:30:00,105.85,105.87,105.8,105.81,99467.0,98.112,98.1306,98.0657,98.0749,99467.0
2016-12-12 11:40:00,105.8,105.81,105.74,105.77,24109.0,98.0657,98.0749,98.0101,98.0379,24109.0
2016-12-12 11:50:00,105.75,105.76,105.7,105.75,18709.0,98.0193,98.0286,97.973,98.0193,18709.0
2016-12-12 12:00:00,105.73,105.74,105.58,105.61,46707.0,98.0008,98.0101,97.8618,97.8896,46707.0
2016-12-12 12:10:00,105.6,105.67,105.58,105.62,39888.0,97.8803,97.9452,97.8618,97.8988,39888.0
2016-12-12 12:20:00,105.63,105.66,105.59,105.63,22196.0,97.9081,97.9359,97.871,97.9081,22196.0
2016-12-12 12:30:00,105.65,105.73,105.64,105.72,42729.0,97.9266,98.0008,97.9174,97.9915,42729.0
2016-12-12 12:40:00,105.71,105.74,105.68,105.72,23106.0,97.9823,98.0101,97.9544,97.9915,23106.0
2016-12-12 12:50:00,105.7,105.71,105.66,105.69,15463.0,97.973,97.9823,97.9359,97.9637,15463.0
2016-12-12 13:00:00,105.72,105.74,105.69,105.73,210992.0,97.9915,98.0101,97.9637,98.0008,210992.0
2016-12-12 13:10:00,105.73,105.81,105.7,105.81,19193.0,98.0008,98.0749,97.973,98.0749,19193.0
2016-12-12 13:20:00,105.81,105.82,105.77,105.77,11401.0,98.0749,98.0842,98.0379,98.0379,11401.0
2016-12-12 13:30:00,105.78,105.79,105.69,105.71,19743.0,98.0471,98.0564,97.9637,97.9823,19743.0
2016-12-12 13:40:00,105.71,105.77,105.69,105.69,41468.0,97.9823,98.0379,97.9637,97.9637,41468.0
2016-12-12 13:50:00,105.68,105.72,105.67,105.68,38321.0,97.9544,97.9915,97.9452,97.9544,38321.0
2016-12-12 14:00:00,105.66,105.73,105.66,105.72,24956.0,97.9359,98.0008,97.9359,97.9915,24956.0
2016-12-12 14:10:00,105.71,105.82,105.7,105.81,26464.0,97.9823,98.0842,97.973,98.0749,26464.0
2016-12-12 14:20:00,105.8,105.8,105.71,105.71,45565.0,98.0657,98.0657,97.9823,97.9823,45565.0
2016-12-12 14:30:00,105.72,105.76,105.7,105.7,26719.0,97.9915,98.0286,97.973,97.973,26719.0
2016-12-12 14:40:00,105.7,105.76,105.68,105.73,65051.0,97.973,98.0286,97.9544,98.0008,65051.0
2016-12-12 14:50:00,105.72,105.76,105.69,105.74,51568.0,97.9915,98.0286,97.9637,98.0101,51568.0
2016-12-12 15:00:00,105.73,105.78,105.72,105.78,73614.0,98.0008,98.0471,97.9915,98.0471,73614.0
2016-12-12 15:10:00,105.78,105.81,105.75,105.78,115791.0,98.0471,98.0749,98.0193,98.0471,115791.0
2016-12-12 15:20:00,105.78,105.83,105.76,105.78,66643.0,98.0471,98.0935,98.0286,98.0471,66643.0
2016-12-12 15:30:00,105.77,105.81,105.74,105.8,34617.0,98.0379,98.0749,98.0101,98.0657,34617.0
2016-12-12 15:40:00,105.8,105.87,105.79,105.84,36704.0,98.0657,98.1306,98.0564,98.1028,36704.0
2016-12-12 15:50:00,105.84,105.91,105.81,105.88,64080.0,98.1028,98.1676,98.0749,98.1398,64080.0
2016-12-13 09:30:00,106.17,106.49,106.17,106.47,58069.0,98.4086,98.7052,98.4086,98.6867,58069.0
2016-12-13 09:40:00,106.48,106.7,106.47,106.64,40982.0,98.696,98.8999,98.6867,98.8443,40982.0
2016-12-13 09:50:00,106.64,106.76,106.64,106.66,47387.0,98.8443,98.9555,98.8443,98.8628,47387.0
2016-12-13 10:00:00,106.66,106.71,106.51,106.61,50937.0,98.8628,98.9092,98.7238,98.8165,50937.0
2016-12-13 10:10:00,106.62,106.7,106.55,106.6,30415.0,98.8257,98.8999,98.7608,98.8072,30415.0
2016-12-13 10:20:00,106.6,106.74,106.59,106.71,24787.0,98.8072,98.937,98.7979,98.9092,24787.0
2016-12-13 10:30:00,106.71,106.73,106.59,106.65,55892.0,98.9092,98.9277,98.7979,98.8535,55892.0
2016-12-13 10:40:00,106.65,106.68,106.61,106.64,24741.0,98.8535,98.8813,98.8165,98.8443,24741.0
2016-12-13 10:50:00,106.66,106.78,106.61,106.73,45296.0,98.8628,98.974,98.8165,98.9277,45296.0
2016-12-13 11:00:00,106.74,106.75,106.67,106.69,25584.0,98.937,98.9462,98.8721,98.8906,25584.0
2016-12-13 11:10:00,106.7,106.75,106.68,106.72,160101.0,98.8999,98.9462,98.8813,98.9184,160101.0
2016-12-13 11:20:00,106.72,106.86,106.72,106.84,80792.0,98.9184,99.0482,98.9184,99.0296,80792.0
2016-12-13 11:30:00,106.83,106.85,106.81,106.84,45334.0,99.0204,99.0389,99.0018,99.0296,45334.0
2016-12-13 11:40:00,106.86,106.89,106.81,106.88,45635.0,99.0482,99.076,99.0018,99.0667,45635.0
2016-12-13 11:50:00,106.89,106.95,106.85,106.92,28542.0,99.076,99.1316,99.0389,99.1038,28542.0
2016-12-13 12:00:00,106.94,106.98,106.88,106.91,38598.0,99.1223,99.1594,99.0667,99.0945,38598.0
2016-12-13 12:10:00,106.89,106.97,106.88,106.9,30763.0,99.076,99.1501,99.0667,99.0853,30763.0
2016-12-13 12:20:00,106.89,106.93,106.8,106.81,33424.0,99.076,99.1131,98.9926,99.0018,33424.0
2016-12-13 12:30:00,106.84,106.85,106.78,106.8,17307.0,99.0296,99.0389,98.974,98.9926,17307.0
2016-12-13 12:40:00,106.8,106.85,106.78,106.81,56177.0,98.9926,99.0389,98.974,99.0018,56177.0
2016-12-13 12:50:00,106.82,106.83,106.8,106.8,15877.0,99.0111,99.0204,98.9926,98.9926,15877.0
2016-12-13 13:00:00,106.79,106.89,106.78,106.83,19852.0,98.9833,99.076,98.974,99.0204,19852.0
2016-12-13 13:10:00,106.83,107.01,106.81,106.99,12438.0,99.0204,99.1872,99.0018,99.1687,12438.0
2016-12-13 13:20:00,106.99,107.03,106.95,107.03,16941.0,99.1687,99.2058,99.1316,99.2058,16941.0
2016-12-13 13:30:00,107.02,107.04,106.97,106.97,46573.0,99.1965,99.215,99.1501,99.1501,46573.0
2016-12-13 13:40:00,106.97,107.01,106.89,106.9,32889.0,99.1501,99.1872,99.076,99.0853,32889.0
2016-12-13 13:50:00,106.9,106.94,106.89,106.94,28582.0,99.0853,99.1223,99.076,99.1223,28582.0
2016-12-13 14:00:00,106.94,106.95,106.87,106.88,23830.0,99.1223,99.1316,99.0575,99.0667,23830.0
2016-12-13 14:10:00,106.87,106.89,106.82,106.84,41513.0,99.0575,99.076,99.0111,99.0296,41513.0
2016-12-13 14:20:00,106.84,106.84,106.74,106.75,32927.0,99.0296,99.0296,98.937,98.9462,32927.0
2016-12-13 14:30:00,106.72,106.8,106.7,106.79,30120.0,98.9184,98.9926,98.8999,98.9833,30120.0
2016-12-13 14:40:00,106.79,106.82,106.76,106.82,37041.0,98.9833,99.0111,98.9555,99.0111,37041.0
2016-12-13 14:50:00,106.82,106.86,106.79,106.79,61939.0,99.0111,99.0482,98.9833,98.9833,61939.0
2016-12-13 15:00:00,106.8,106.83,106.78,106.82,61326.0,98.9926,99.0204,98.974,99.0111,61326.0
2016-12-13 15:10:00,106.81,106.84,106.75,106.82,136148.0,99.0018,99.0296,98.9462,99.0111,136148.0
2016-12-13 15:20:00,106.83,106.85,106.79,106.84,41303.0,99.0204,99.0389,98.9833,99.0296,41303.0
2016-12-13 15:30:00,106.83,106.9,106.82,106.85,126426.0,99.0204,99.0853,99.0111,99.0389,126426.0
2016-12-13 15:40:00,106.85,106.9,106.78,106.79,98814.0,99.0389,99.0853,98.974,98.9833,98814.0
2016-12-13 15:50:00,106.78,106.78,106.65,106.68,137761.0,98.974,98.974,98.8535,98.8813,137761.0
2016-12-14 09:30:00,106.68,106.95,106.68,106.86,53586.0,98.8813,99.1316,98.8813,99.0482,53586.0
2016-12-14 09:40:00,106.86,106.86,106.76,106.84,68824.0,99.0482,99.0482,98.9555,99.0296,68824.0
2016-12-14 09:50:00,106.83,106.86,106.8,106.81,66355.0,99.0204,99.0482,98.9926,99.0018,66355.0
2016-12-14 10:00:00,106.82,106.82,106.64,106.65,48259.0,99.0111,99.0111,98.8443,98.8535,48259.0
2016-12-14 10:10:00,106.66,106.7,106.63,106.63,32511.0,98.8628,98.8999,98.835,98.835,32511.0
2016-12-14 10:20:00,106.62,106.8,106.6,106.73,47267.0,98.8257,98.9926,98.8072,98.9277,47267.0
2016-12-14 10:30:00,106.75,106.81,106.66,106.7,48720.0,98.9462,99.0018,98.8628,98.8999,48720.0
2016-12-14 10:40:00,106.71,106.75,106.64,106.7,14915.0,98.9092,98.9462,98.8443,98.8999,14915.0
2016-12-14 10:50:00,106.7,106.7,106.62,106.68,31932.0,98.8999,98.8999,98.8257,98.8813,31932.0
2016-12-14 11:00:00,106.68,106.68,106.56,106.58,22225.0,98.8813,98.8813,98.7701,98.7887,22225.0
2016-12-14 11:10:00,106.59,106.6,106.53,106.58,26694.0,98.7979,98.8072,98.7423,98.7887,26694.0
2016-12-14 11:20:00,106.59,106.68,106.59,106.64,109937.0,98.7979,98.8813,98.7979,98.8443,109937.0
2016-12-14 11:30:00,106.63,106.63,106.55,106.61,30965.0,98.835,98.835,98.7608,98.8165,30965.0
2016-12-14 11:40:00,106.58,106.61,106.53,106.61,16719.0,98.7887,98.8165,98.7423,98.8165,16719.0
2016-12-14 11:50:00,106.6,106.63,106.54,106.57,84175.0,98.8072,98.835,98.7516,98.7794,84175.0
2016-12-14 12:00:00,106.58,106.65,106.57,106.63,22007.0,98.7887,98.8535,98.7794,98.835,22007.0
2016-12-14 12:10:00,106.62,106.69,106.61,106.65,18028.0,98.8257,98.8906,98.8165,98.8535,18028.0
2016-12-14 12:20:00,106.64,106.73,106.64,106.71,137604.0,98.8443,98.9277,98.8443,98.9092,137604.0
2016-12-14 12:30:00,106.72,106.76,106.7,106.75,27361.0,98.9184,98.9555,98.8999,98.9462,27361.0
2016-12-14 12:40:00,106.75,106.77,106.72,106.76,111026.0,98.9462,98.9648,98.9184,98.9555,111026.0
2016-12-14 12:50:00,106.75,106.82,106.74,106.81,46525.0,98.9462,99.0111,98.937,99.0018,46525.0
2016-12-14 13:00:00,106.8,106.85,106.78,106.8,17748.0,98.9926,99.0389,98.974,98.9926,17748.0
2016-12-14 13:10:00,106.79,106.8,106.74,106.79,22915.0,98.9833,98.9926,98.937,98.9833,22915.0
2016-12-14 13:20:00,106.79,106.82,106.76,106.82,19315.0,98.9833,99.0111,98.9555,99.0111,19315.0
2016-12-14 13:30:00,106.82,106.85,106.81,106.82,19821.0,99.0111,99.0389,99.0018,99.0111,19821.0
2016-12-14 13:40:00,106.81,106.85,106.79,106.81,43221.0,99.0018,99.0389,98.9833,99.0018,43221.0
2016-12-14 13:50:00,106.8,106.87,106.78,106.85,36705.0,98.9926,99.0575,98.974,99.0389,36705.0
2016-12-14 14:00:00,106.87,107.0,106.59,106.76,93309.0,99.0575,99.178,98.7979,98.9555,93309.0
2016-12-14 14:10:00,106.67,106.76,106.24,106.54,143430.0,98.8721,98.9555,98.4735,98.7516,143430.0
2016-12-14 14:20:00,106.55,106.56,106.2,106.25,144325.0,98.7608,98.7701,98.4364,98.4828,144325.0
2016-12-14 14:30:00,106.23,106.53,106.23,106.53,190258.0,98.4642,98.7423,98.4642,98.7423,190258.0
2016-12-14 14:40:00,106.56,106.66,106.53,106.61,138532.0,98.7701,98.8628,98.7423,98.8165,138532.0
2016-12-14 14:50:00,106.61,106.63,106.29,106.3,229050.0,98.8165,98.835,98.5199,98.5291,229050.0
2016-12-14 15:00:00,106.31,106.49,106.1,106.11,167371.0,98.5384,98.7052,98.3437,98.353,167371.0
2016-12-14 15:10:00,106.1,106.17,105.9,106.06,329510.0,98.3437,98.4086,98.1584,98.3067,329510.0
2016-12-14 15:20:00,106.05,106.22,106.03,106.19,140017.0,98.2974,98.455,98.2789,98.4272,140017.0
2016-12-14 15:30:00,106.19,106.62,106.19,106.57,172728.0,98.4272,98.8257,98.4272,98.7794,172728.0
2016-12-14 15:40:00,106.57,106.6,106.27,106.29,122131.0,98.7794,98.8072,98.5013,98.5199,122131.0
2016-12-14 15:50:00,106.27,106.27,105.97,106.12,97096.0,98.5013,98.5013,98.2232,98.3623,97096.0
2016-12-15 09:30:00,106.19,106.42,106.16,106.28,29671.0,98.4272,98.6404,98.3994,98.5106,29671.0
2016-12-15 09:40:00,106.24,106.37,106.19,106.37,105863.0,98.4735,98.594,98.4272,98.594,105863.0
2016-12-15 09:50:00,106.38,106.63,106.37,106.62,65676.0,98.6033,98.835,98.594,98.8257,65676.0
2016-12-15 10:00:00,106.62,106.74,106.52,106.66,98139.0,98.8257,98.937,98.733,98.8628,98139.0
2016-12-15 10:10:00,106.67,106.67,106.54,106.56,178172.0,98.8721,98.8721,98.7516,98.7701,178172.0
2016-12-15 10:20:00,106.57,106.6,106.48,106.5,78482.0,98.7794,98.8072,98.696,98.7145,78482.0
2016-12-15 10:30:00,106.53,106.65,106.49,106.65,51235.0,98.7423,98.8535,98.7052,98.8535,51235.0
2016-12-15 10:40:00,106.64,106.7,106.54,106.56,44925.0,98.8443,98.8999,98.7516,98.7701,44925.0
2016-12-15 10:50:00,106.56,106.66,106.53,106.61,50632.0,98.7701,98.8628,98.7423,98.8165,50632.0
2016-12-15 11:00:00,106.62,106.85,106.61,106.79,93213.0,98.8257,99.0389,98.8165,98.9833,93213.0
2016-12-15 11:10:00,106.79,106.92,106.79,106.85,54323.0,98.9833,99.1038,98.9833,99.0389,54323.0
2016-12-15 11:20:00,106.87,106.91,106.79,106.8,74213.0,99.0575,99.0945,98.9833,98.9926,74213.0
2016-12-15 11:30:00,106.78,106.82,106.76,106.82,48186.0,98.974,99.0111,98.9555,99.0111,48186.0
2016-12-15 11:40:00,106.82,106.86,106.68,106.73,90131.0,99.0111,99.0482,98.8813,98.9277,90131.0
2016-12-15 11:50:00,106.74,106.74,106.63,106.72,51609.0,98.937,98.937,98.835,98.9184,51609.0
2016-12-15 12:00:00,106.72,106.74,106.62,106.69,104877.0,98.9184,98.937,98.8257,98.8906,104877.0
2016-12-15 12:10:00,106.69,106.76,106.68,106.74,36664.0,98.8906,98.9555,98.8813,98.937,36664.0
2016-12-15 12:20:00,106.76,106.77,106.67,106.72,36167.0,98.9555,98.9648,98.8721,98.9184,36167.0
2016-12-15 12:30:00,106.7,106.75,106.66,106.66,19765.0,98.8999,98.9462,98.8628,98.8628,19765.0
2016-12-15 12:40:00,106.66,106.71,106.6,106.64,43280.0,98.8628,98.9092,98.8072,98.8443,43280.0
2016-12-15 12:50:00,106.64,106.65,106.57,106.62,45379.0,98.8443,98.8535,98.7794,98.8257,45379.0
2016-12-15 13:00:00,106.66,106.72,106.61,106.71,59650.0,98.8628,98.9184,98.8165,98.9092,59650.0
2016-12-15 13:10:00,106.71,106.75,106.69,106.74,36549.0,98.9092,98.9462,98.8906,98.937,36549.0
2016-12-15 13:20:00,106.74,106.76,106.7,106.7,40263.0,98.937,98.9555,98.8999,98.8999,40263.0
2016-12-15 13:30:00,106.73,106.75,106.62,106.65,46349.0,98.9277,98.9462,98.8257,98.8535,46349.0
2016-12-15 13:40:00,106.63,106.65,106.42,106.43,71084.0,98.835,98.8535,98.6404,98.6496,71084.0
2016-12-15 13:50:00,106.43,106.48,106.24,106.27,91372.0,98.6496,98.696,98.4735,98.5013,91372.0
2016-12-15 14:00:00,106.25,106.38,106.2,106.37,41952.0,98.4828,98.6033,98.4364,98.594,41952.0
2016-12-15 14:10:00,106.35,106.42,106.35,106.41,33102.0,98.5755,98.6404,98.5755,98.6311,33102.0
2016-12-15 14:20:00,106.41,106.45,106.32,106.45,32275.0,98.6311,98.6682,98.5477,98.6682,32275.0
2016-12-15 14:30:00,106.45,106.51,106.43,106.49,117383.0,98.6682,98.7238,98.6496,98.7052,117383.0
2016-12-15 14:40:00,106.5,106.5,106.42,106.43,26502.0,98.7145,98.7145,98.6404,98.6496,26502.0
2016-12-15 14:50:00,106.44,106.51,106.4,106.42,48282.0,98.6589,98.7238,98.6218,98.6404,48282.0
2016-12-15 15:00:00,106.42,106.48,106.39,106.43,75761.0,98.6404,98.696,98.6125,98.6496,75761.0
2016-12-15 15:10:00,106.43,106.43,106.38,106.43,49590.0,98.6496,98.6496,98.6033,98.6496,49590.0
2016-12-15 15:20:00,106.42,106.47,106.35,106.37,72366.0,98.6404,98.6867,98.5755,98.594,72366.0
2016-12-15 15:30:00,106.38,106.49,106.36,106.42,76815.0,98.6033,98.7052,98.5847,98.6404,76815.0
2016-12-15 15:40:00,106.44,106.55,106.39,106.4,203800.0,98.6589,98.7608,98.6125,98.6218,203800.0
2016-12-15 15:50:00,106.4,106.45,106.35,106.41,262121.0,98.6218,98.6682,98.5755,98.6311,262121.0
2016-12-16 09:30:00,106.66,106.74,106.53,106.66,141753.0,98.8628,98.937,98.7423,98.8628,141753.0
2016-12-16 09:40:00,106.66,106.68,106.5,106.51,40513.0,98.8628,98.8813,98.7145,98.7238,40513.0
2016-12-16 09:50:00,106.51,106.58,106.46,106.56,19776.0,98.7238,98.7887,98.6774,98.7701,19776.0
2016-12-16 10:00:00,106.57,106.58,106.45,106.5,57617.0,98.7794,98.7887,98.6682,98.7145,57617.0
2016-12-16 10:10:00,106.5,106.56,106.47,106.51,92184.0,98.7145,98.7701,98.6867,98.7238,92184.0
2016-12-16 10:20:00,106.51,106.55,106.49,106.53,33034.0,98.7238,98.7608,98.7052,98.7423,33034.0
2016-12-16 10:30:00,106.54,106.54,106.43,106.54,31588.0,98.7516,98.7516,98.6496,98.7516,31588.0
2016-12-16 10:40:00,106.55,106.64,106.54,106.56,35754.0,98.7608,98.8443,98.7516,98.7701,35754.0
2016-12-16 10:50:00,106.55,106.57,106.52,106.53,30970.0,98.7608,98.7794,98.733,98.7423,30970.0
2016-12-16 11:00:00,106.53,106.53,106.34,106.34,53346.0,98.7423,98.7423,98.5662,98.5662,53346.0
2016-12-16 11:10:00,106.34,106.4,106.34,106.36,27141.0,98.5662,98.6218,98.5662,98.5847,27141.0
2016-12-16 11:20:00,106.37,106.37,106.16,106.17,21732.0,98.594,98.594,98.3994,98.4086,21732.0
2016-12-16 11:30:00,106.16,106.33,106.14,106.31,18191.0,98.3994,98.5569,98.3808,98.5384,18191.0
2016-12-16 11:40:00,106.33,106.39,106.32,106.39,27135.0,98.5569,98.6125,98.5477,98.6125,27135.0
2016-12-16 11:50:00,106.39,106.44,106.38,106.42,154702.0,98.6125,98.6589,98.6033,98.6404,154702.0
2016-12-16 12:00:00,106.42,106.44,106.37,106.41,8108.0,98.6404,98.6589,98.594,98.6311,8108.0
2016-12-16 12:10:00,106.43,106.43,106.31,106.32,16476.0,98.6496,98.6496,98.5384,98.5477,16476.0
2016-12-16 12:20:00,106.32,106.36,106.29,106.34,10691.0,98.5477,98.5847,98.5199,98.5662,10691.0
2016-12-16 12:30:00,106.34,106.4,106.33,106.38,6540.0,98.5662,98.6218,98.5569,98.6033,6540.0
2016-12-16 12:40:00,106.39,106.4,106.29,106.38,14704.0,98.6125,98.6218,98.5199,98.6033,14704.0
2016-12-16 12:50:00,106.35,106.36,106.24,106.26,19299.0,98.5755,98.5847,98.4735,98.492,19299.0
2016-12-16 13:00:00,106.26,106.26,106.18,106.22,24125.0,98.492,98.492,98.4179,98.455,24125.0
2016-12-16 13:10:00,106.21,106.21,106.11,106.14,37020.0,98.4457,98.4457,98.353,98.3808,37020.0
2016-12-16 13:20:00,106.14,106.2,106.13,106.14,27082.0,98.3808,98.4364,98.3716,98.3808,27082.0
2016-12-16 13:30:00,106.15,106.21,106.14,106.19,10600.0,98.3901,98.4457,98.3808,98.4272,10600.0
2016-12-16 13:40:00,106.2,106.22,106.15,106.18,30149.0,98.4364,98.455,98.3901,98.4179,30149.0
2016-12-16 13:50:00,106.18,106.24,106.17,106.19,33858.0,98.4179,98.4735,98.4086,98.4272,33858.0
2016-12-16 14:00:00,106.18,106.28,106.13,106.27,18696.0,98.4179,98.5106,98.3716,98.5013,18696.0
2016-12-16 14:10:00,106.26,106.28,106.18,106.19,106461.0,98.492,98.5106,98.4179,98.4272,106461.0
2016-12-16 14:20:00,106.18,106.2,106.12,106.16,97962.0,98.4179,98.4364,98.3623,98.3994,97962.0
2016-12-16 14:30:00,106.15,106.23,106.14,106.17,29237.0,98.3901,98.4642,98.3808,98.4086,29237.0
2016-12-16 14:40:00,106.16,106.27,106.16,106.24,61439.0,98.3994,98.5013,98.3994,98.4735,61439.0
2016-12-16 14:50:00,106.25,106.28,106.19,106.24,45443.0,98.4828,98.5106,98.4272,98.4735,45443.0
2016-12-16 15:00:00,106.24,106.27,106.12,106.14,26441.0,98.4735,98.5013,98.3623,98.3808,26441.0
2016-12-16 15:10:00,106.14,106.15,106.09,106.1,42824.0,98.3808,98.3901,98.3345,98.3437,42824.0
2016-12-16 15:20:00,106.11,106.17,106.07,106.14,63593.0,98.353,98.4086,98.3159,98.3808,63593.0
2016-12-16 15:30:00,106.15,106.19,106.14,106.14,25114.0,98.3901,98.4272,98.3808,98.3808,25114.0
2016-12-16 15:40:00,106.15,106.18,106.03,106.17,40589.0,98.3901,98.4179,98.2789,98.4086,40589.0
2016-12-16 15:50:00,106.18,106.24,106.1,106.23,135359.0,98.4179,98.4735,98.3437,98.4642,135359.0
2016-12-19 09:30:00,106.32,106.45,106.28,106.38,170416.0,98.5477,98.6682,98.5106,98.6033,170416.0
2016-12-19 09:40:00,106.38,106.69,106.36,106.69,53871.0,98.6033,98.8906,98.5847,98.8906,53871.0
2016-12-19 09:50:00,106.65,106.72,106.62,106.63,23118.0,98.8535,98.9184,98.8257,98.835,23118.0
2016-12-19 10:00:00,106.63,106.71,106.6,106.62,29369.0,98.835,98.9092,98.8072,98.8257,29369.0
2016-12-19 10:10:00,106.61,106.63,106.57,106.61,46577.0,98.8165,98.835,98.7794,98.8165,46577.0
2016-12-19 10:20:00,106.58,106.61,106.57,106.58,28153.0,98.7887,98.8165,98.7794,98.7887,28153.0
2016-12-19 10:30:00,106.58,106.75,106.57,106.71,33725.0,98.7887,98.9462,98.7794,98.9092,33725.0
2016-12-19 10:40:00,106.73,106.85,106.73,106.83,35691.0,98.9277,99.0389,98.9277,99.0204,35691.0
2016-12-19 10:50:00,106.83,106.85,106.78,106.81,22884.0,99.0204,99.0389,98.974,99.0018,22884.0
2016-12-19 11:00:00,106.8,106.93,106.79,106.87,37466.0,98.9926,99.1131,98.9833,99.0575,37466.0
2016-12-19 11:10:00,106.88,106.89,106.82,106.83,24882.0,99.0667,99.076,99.0111,99.0204,24882.0
2016-12-19 11:20:00,106.83,106.83,106.67,106.71,31872.0,99.0204,99.0204,98.8721,98.9092,31872.0
2016-12-19 11:30:00,106.73,106.76,106.67,106.68,23935.0,98.9277,98.9555,98.8721,98.8813,23935.0
2016-12-19 11:40:00,106.68,106.7,106.6,106.61,61083.0,98.8813,98.8999,98.8072,98.8165,61083.0
2016-12-19 11:50:00,106.61,106.65,106.59,106.61,39659.0,98.8165,98.8535,98.7979,98.8165,39659.0
2016-12-19 12:00:00,106.6,106.68,106.59,106.68,24708.0,98.8072,98.8813,98.7979,98.8813,24708.0
2016-12-19 12:10:00,106.68,106.72,106.65,106.7,80958.0,98.8813,98.9184,98.8535,98.8999,80958.0
2016-12-19 12:20:00,106.71,106.75,106.69,106.72,22007.0,98.9092,98.9462,98.8906,98.9184,22007.0
2016-12-19 12:30:00,106.74,106.76,106.71,106.73,14889.0,98.937,98.9555,98.9092,98.9277,14889.0
2016-12-19 12:40:00,106.73,106.78,106.71,106.73,28121.0,98.9277,98.974,98.9092,98.9277,28121.0
2016-12-19 12:50:00,106.72,106.76,106.69,106.75,21965.0,98.9184,98.9555,98.8906,98.9462,21965.0
2016-12-19 13:00:00,106.74,106.76,106.72,106.74,10692.0,98.937,98.9555,98.9184,98.937,10692.0
2016-12-19 13:10:00,106.74,106.74,106.66,106.67,17950.0,98.937,98.937,98.8628,98.8721,17950.0
2016-12-19 13:20:00,106.68,106.74,106.67,106.72,33083.0,98.8813,98.937,98.8721,98.9184,33083.0
2016-12-19 13:30:00,106.72,106.77,106.63,106.66,35309.0,98.9184,98.9648,98.835,98.8628,35309.0
2016-12-19 13:40:00,106.65,106.74,106.64,106.73,40365.0,98.8535,98.937,98.8443,98.9277,40365.0
2016-12-19 13:50:00,106.73,106.77,106.72,106.76,45089.0,98.9277,98.9648,98.9184,98.9555,45089.0
2016-12-19 14:00:00,106.76,106.78,106.73,106.76,23304.0,98.9555,98.974,98.9277,98.9555,23304.0
2016-12-19 14:10:00,106.77,106.79,106.69,106.71,341979.0,98.9648,98.9833,98.8906,98.9092,341979.0
2016-12-19 14:20:00,106.71,106.72,106.68,106.68,198843.0,98.9092,98.9184,98.8813,98.8813,198843.0
2016-12-19 14:30:00,106.68,106.68,106.58,106.59,33580.0,98.8813,98.8813,98.7887,98.7979,33580.0
2016-12-19 14:40:00,106.59,106.62,106.53,106.57,54457.0,98.7979,98.8257,98.7423,98.7794,54457.0
2016-12-19 14:50:00,106.58,106.59,106.5,106.51,29918.0,98.7887,98.7979,98.7145,98.7238,29918.0
2016-12-19 15:00:00,106.51,106.54,106.48,106.51,98829.0,98.7238,98.7516,98.696,98.7238,98829.0
2016-12-19 15:10:00,106.51,106.51,106.42,106.44,61381.0,98.7238,98.7238,98.6404,98.6589,61381.0
2016-12-19 15:20:00,106.41,106.44,106.35,106.43,24417.0,98.6311,98.6589,98.5755,98.6496,24417.0
2016-12-19 15:30:00,106.42,106.47,106.37,106.46,159352.0,98.6404,98.6867,98.594,98.6774,159352.0
2016-12-19 15:40:00,106.45,106.47,106.37,106.38,69822.0,98.6682,98.6867,98.594,98.6033,69822.0
2016-12-19 15:50:00,106.38,106.54,106.38,106.52,137868.0,98.6033,98.7516,98.6033,98.733,137868.0
2016-12-20 09:30:00,106.82,106.87,106.66,106.81,58389.0,99.0111,99.0575,98.8628,99.0018,58389.0
2016-12-20 09:40:00,106.82,106.92,106.78,106.87,30910.0,99.0111,99.1038,98.974,99.0575,30910.0
2016-12-20 09:50:00,106.92,106.92,106.79,106.84,24541.0,99.1038,99.1038,98.9833,99.0296,24541.0
2016-12-20 10:00:00,106.84,106.85,106.72,106.79,19345.0,99.0296,99.0389,98.9184,98.9833,19345.0
2016-12-20 10:10:00,106.8,106.84,106.78,106.78,82460.0,98.9926,99.0296,98.974,98.974,82460.0
2016-12-20 10:20:00,106.78,106.78,106.7,106.73,31338.0,98.974,98.974,98.8999,98.9277,31338.0
2016-12-20 10:30:00,106.73,106.81,106.73,106.81,20872.0,98.9277,99.0018,98.9277,99.0018,20872.0
2016-12-20 10:40:00,106.81,106.86,106.79,106.85,13048.0,99.0018,99.0482,98.9833,99.0389,13048.0
2016-12-20 10:50:00,106.86,106.89,106.85,106.89,44559.0,99.0482,99.076,99.0389,99.076,44559.0
2016-12-20 11:00:00,106.88,106.89,106.84,106.87,35939.0,99.0667,99.076,99.0296,99.0575,35939.0
2016-12-20 11:10:00,106.87,106.88,106.82,106.82,51901.0,99.0575,99.0667,99.0111,99.0111,51901.0
2016-12-20 11:20:00,106.83,106.86,106.81,106.83,113183.0,99.0204,99.0482,99.0018,99.0204,113183.0
2016-12-20 11:30:00,106.82,106.82,106.71,106.73,184026.0,99.0111,99.0111,98.9092,98.9277,184026.0
2016-12-20 11:40:00,106.73,106.78,106.72,106.78,50668.0,98.9277,98.974,98.9184,98.974,50668.0
2016-12-20 11:50:00,106.78,106.78,106.67,106.74,104328.0,98.974,98.974,98.8721,98.937,104328.0
2016-12-20 12:00:00,106.74,106.76,106.71,106.76,59873.0,98.937,98.9555,98.9092,98.9555,59873.0
2016-12-20 12:10:00,106.77,106.81,106.77,106.79,101648.0,98.9648,99.0018,98.9648,98.9833,101648.0
2016-12-20 12:20:00,106.79,106.81,106.77,106.78,64095.0,98.9833,99.0018,98.9648,98.974,64095.0
2016-12-20 12:30:00,106.78,106.81,106.76,106.77,57483.0,98.974,99.0018,98.9555,98.9648,57483.0
2016-12-20 12:40:00,106.78,106.84,106.77,106.83,53430.0,98.974,99.0296,98.9648,99.0204,53430.0
2016-12-20 12:50:00,106.83,106.85,106.82,106.84,57324.0,99.0204,99.0389,99.0111,99.0296,57324.0
2016-12-20 13:00:00,106.83,106.87,106.82,106.87,32902.0,99.0204,99.0575,99.0111,99.0575,32902.0
2016-12-20 13:10:00,106.86,106.87,106.82,106.84,19768.0,99.0482,99.0575,99.0111,99.0296,19768.0
2016-12-20 13:20:00,106.84,106.89,106.83,106.87,33169.0,99.0296,99.076,99.0204,99.0575,33169.0
2016-12-20 13:30:00,106.87,106.89,106.82,106.83,33165.0,99.0575,99.076,99.0111,99.0204,33165.0
2016-12-20 13:40:00,106.83,106.85,106.8,106.84,33827.0,99.0204,99.0389,98.9926,99.0296,33827.0
2016-12-20 13:50:00,106.83,106.86,106.82,106.84,41232.0,99.0204,99.0482,99.0111,99.0296,41232.0
2016-12-20 14:00:00,106.84,106.85,106.77,106.78,65675.0,99.0296,99.0389,98.9648,98.974,65675.0
2016-12-20 14:10:00,106.78,106.79,106.74,106.77,22857.0,98.974,98.9833,98.937,98.9648,22857.0
2016-12-20 14:20:00,106.78,106.79,106.75,106.76,32191.0,98.974,98.9833,98.9462,98.9555,32191.0
2016-12-20 14:30:00,106.77,106.77,106.64,106.68,46636.0,98.9648,98.9648,98.8443,98.8813,46636.0
2016-12-20 14:40:00,106.68,106.74,106.68,106.69,104415.0,98.8813,98.937,98.8813,98.8906,104415.0
2016-12-20 14:50:00,106.69,106.75,106.68,106.73,74978.0,98.8906,98.9462,98.8813,98.9277,74978.0
2016-12-20 15:00:00,106.73,106.75,106.71,106.74,152320.0,98.9277,98.9462,98.9092,98.937,152320.0
2016-12-20 15:10:00,106.74,106.78,106.71,106.77,49421.0,98.937,98.974,98.9092,98.9648,49421.0
2016-12-20 15:20:00,106.75,106.79,106.72,106.79,74336.0,98.9462,98.9833,98.9184,98.9833,74336.0
2016-12-20 15:30:00,106.79,106.82,106.75,106.77,53501.0,98.9833,99.0111,98.9462,98.9648,53501.0
2016-12-20 15:40:00,106.77,106.79,106.74,106.77,69007.0,98.9648,98.9833,98.937,98.9648,69007.0
2016-12-20 15:50:00,106.76,106.85,106.72,106.84,179098.0,98.9555,99.0389,98.9184,99.0296,179098.0
2016-12-21 09:30:00,106.82,106.87,106.73,106.77,48358.0,99.0111,99.0575,98.9277,98.9648,48358.0
2016-12-21 09:40:00,106.77,106.77,106.72,106.77,19787.0,98.9648,98.9648,98.9184,98.9648,19787.0
2016-12-21 09:50:00,106.77,106.78,106.71,106.75,21191.0,98.9648,98.974,98.9092,98.9462,21191.0
2016-12-21 10:00:00,106.74,106.78,106.69,106.75,38152.0,98.937,98.974,98.8906,98.9462,38152.0
2016-12-21 10:10:00,106.76,106.76,106.68,106.75,38397.0,98.9555,98.9555,98.8813,98.9462,38397.0
2016-12-21 10:20:00,106.74,106.81,106.72,106.73,26978.0,98.937,99.0018,98.9184,98.9277,26978.0
2016-12-21 10:30:00,106.72,106.8,106.7,106.73,60617.0,98.9184,98.9926,98.8999,98.9277,60617.0
2016-12-21 10:40:00,106.74,106.77,106.7,106.7,96521.0,98.937,98.9648,98.8999,98.8999,96521.0
2016-12-21 10:50:00,106.69,106.7,106.6,106.6,82962.0,98.8906,98.8999,98.8072,98.8072,82962.0
2016-12-21 11:00:00,106.61,106.64,106.6,106.64,135197.0,98.8165,98.8443,98.8072,98.8443,135197.0
2016-12-21 11:10:00,106.64,106.64,106.58,106.61,41935.0,98.8443,98.8443,98.7887,98.8165,41935.0
2016-12-21 11:20:00,106.61,106.63,106.58,106.63,21006.0,98.8165,98.835,98.7887,98.835,21006.0
2016-12-21 11:30:00,106.62,106.67,106.61,106.67,13637.0,98.8257,98.8721,98.8165,98.8721,13637.0
2016-12-21 11:40:00,106.64,106.67,106.63,106.66,26361.0,98.8443,98.8721,98.835,98.8628,26361.0
2016-12-21 11:50:00,106.66,106.68,106.63,106.67,17729.0,98.8628,98.8813,98.835,98.8721,17729.0
2016-12-21 12:00:00,106.66,106.71,106.66,106.71,34230.0,98.8628,98.9092,98.8628,98.9092,34230.0
2016-12-21 12:10:00,106.71,106.74,106.7,106.73,17361.0,98.9092,98.937,98.8999,98.9277,17361.0
2016-12-21 12:20:00,106.74,106.76,106.72,106.76,22707.0,98.937,98.9555,98.9184,98.9555,22707.0
2016-12-21 12:30:00,106.76,106.77,106.74,106.75,15035.0,98.9555,98.9648,98.937,98.9462,15035.0
2016-12-21 12:40:00,106.75,106.78,106.74,106.76,18039.0,98.9462,98.974,98.937,98.9555,18039.0
2016-12-21 12:50:00,106.77,106.77,106.74,106.75,24417.0,98.9648,98.9648,98.937,98.9462,24417.0
2016-12-21 13:00:00,106.76,106.79,106.74,106.74,16508.0,98.9555,98.9833,98.937,98.937,16508.0
2016-12-21 13:10:00,106.74,106.74,106.7,106.72,39670.0,98.937,98.937,98.8999,98.9184,39670.0
2016-12-21 13:20:00,106.73,106.75,106.72,106.72,27316.0,98.9277,98.9462,98.9184,98.9184,27316.0
2016-12-21 13:30:00,106.73,106.76,106.72,106.75,28007.0,98.9277,98.9555,98.9184,98.9462,28007.0
2016-12-21 13:40:00,106.74,106.79,106.74,106.78,69858.0,98.937,98.9833,98.937,98.974,69858.0
2016-12-21 13:50:00,106.79,106.79,106.74,106.75,26597.0,98.9833,98.9833,98.937,98.9462,26597.0
2016-12-21 14:00:00,106.75,106.79,106.74,106.78,46902.0,98.9462,98.9833,98.937,98.974,46902.0
2016-12-21 14:10:00,106.79,106.79,106.77,106.79,37354.0,98.9833,98.9833,98.9648,98.9833,37354.0
2016-12-21 14:20:00,106.79,106.8,106.77,106.77,42487.0,98.9833,98.9926,98.9648,98.9648,42487.0
2016-12-21 14:30:00,106.76,106.77,106.74,106.77,61106.0,98.9555,98.9648,98.937,98.9648,61106.0
2016-12-21 14:40:00,106.76,106.78,106.73,106.76,55500.0,98.9555,98.974,98.9277,98.9555,55500.0
2016-12-21 14:50:00,106.76,106.79,106.75,106.78,22889.0,98.9555,98.9833,98.9462,98.974,22889.0
2016-12-21 15:00:00,106.79,106.79,106.71,106.72,73695.0,98.9833,98.9833,98.9092,98.9184,73695.0
2016-12-21 15:10:00,106.72,106.74,106.7,106.7,37191.0,98.9184,98.937,98.8999,98.8999,37191.0
2016-12-21 15:20:00,106.71,106.71,106.66,106.69,38400.0,98.9092,98.9092,98.8628,98.8906,38400.0
2016-12-21 15:30:00,106.68,106.7,106.61,106.69,49201.0,98.8813,98.8999,98.8165,98.8906,49201.0
2016-12-21 15:40:00,106.69,106.7,106.66,106.7,27717.0,98.8906,98.8999,98.8628,98.8999,27717.0
2016-12-21 15:50:00,106.7,106.7,106.61,106.61,131466.0,98.8999,98.8999,98.8165,98.8165,131466.0
2016-12-22 09:30:00,106.08,106.17,105.83,105.89,48714.0,98.7181,98.8018,98.4854,98.5413,48714.0
2016-12-22 09:40:00,105.88,105.92,105.78,105.92,38348.0,98.532,98.5692,98.4389,98.5692,38348.0
2016-12-22 09:50:00,105.9,105.91,105.85,105.91,24344.0,98.5506,98.5599,98.504,98.5599,24344.0
2016-12-22 10:00:00,105.91,105.97,105.89,105.89,46917.0,98.5599,98.6157,98.5413,98.5413,46917.0
2016-12-22 10:10:00,105.88,105.94,105.86,105.92,63488.0,98.532,98.5878,98.5134,98.5692,63488.0
2016-12-22 10:20:00,105.92,105.96,105.88,105.92,69663.0,98.5692,98.6064,98.532,98.5692,69663.0
2016-12-22 10:30:00,105.89,105.92,105.87,105.9,39594.0,98.5413,98.5692,98.5227,98.5506,39594.0
2016-12-22 10:40:00,105.9,105.9,105.83,105.85,11063.0,98.5506,98.5506,98.4854,98.504,11063.0
2016-12-22 10:50:00,105.85,105.87,105.78,105.78,20678.0,98.504,98.5227,98.4389,98.4389,20678.0
2016-12-22 11:00:00,105.79,105.85,105.76,105.8,78633.0,98.4482,98.504,98.4203,98.4575,78633.0
2016-12-22 11:10:00,105.79,105.82,105.78,105.8,12634.0,98.4482,98.4761,98.4389,98.4575,12634.0
2016-12-22 11:20:00,105.81,105.83,105.69,105.7,14552.0,98.4668,98.4854,98.3551,98.3645,14552.0
2016-12-22 11:30:00,105.71,105.74,105.68,105.7,41659.0,98.3738,98.4017,98.3458,98.3645,41659.0
2016-12-22 11:40:00,105.71,105.71,105.6,105.6,69036.0,98.3738,98.3738,98.2714,98.2714,69036.0
2016-12-22 11:50:00,105.6,105.63,105.56,105.63,52026.0,98.2714,98.2993,98.2342,98.2993,52026.0
2016-12-22 12:00:00,105.6,105.63,105.59,105.59,7187.0,98.2714,98.2993,98.2621,98.2621,7187.0
2016-12-22 12:10:00,105.6,105.63,105.58,105.6,25041.0,98.2714,98.2993,98.2528,98.2714,25041.0
2016-12-22 12:20:00,105.6,105.65,105.58,105.64,14018.0,98.2714,98.3179,98.2528,98.3086,14018.0
2016-12-22 12:30:00,105.65,105.7,105.64,105.7,16344.0,98.3179,98.3645,98.3086,98.3645,16344.0
2016-12-22 12:40:00,105.7,105.74,105.68,105.73,28138.0,98.3645,98.4017,98.3458,98.3924,28138.0
2016-12-22 12:50:00,105.73,105.74,105.7,105.71,19269.0,98.3924,98.4017,98.3645,98.3738,19269.0
2016-12-22 13:00:00,105.71,105.75,105.69,105.74,45990.0,98.3738,98.411,98.3551,98.4017,45990.0
2016-12-22 13:10:00,105.74,105.74,105.72,105.74,8181.0,98.4017,98.4017,98.3831,98.4017,8181.0
2016-12-22 13:20:00,105.75,105.75,105.7,105.7,16797.0,98.411,98.411,98.3645,98.3645,16797.0
2016-12-22 13:30:00,105.7,105.72,105.66,105.71,45135.0,98.3645,98.3831,98.3272,98.3738,45135.0
2016-12-22 13:40:00,105.71,105.85,105.7,105.84,39029.0,98.3738,98.504,98.3645,98.4947,39029.0
2016-12-22 13:50:00,105.84,105.84,105.8,105.81,37646.0,98.4947,98.4947,98.4575,98.4668,37646.0
2016-12-22 14:00:00,105.81,105.85,105.8,105.82,36596.0,98.4668,98.504,98.4575,98.4761,36596.0
2016-12-22 14:10:00,105.82,105.85,105.8,105.81,41693.0,98.4761,98.504,98.4575,98.4668,41693.0
2016-12-22 14:20:00,105.82,105.83,105.8,105.81,40466.0,98.4761,98.4854,98.4575,98.4668,40466.0
2016-12-22 14:30:00,105.8,105.83,105.79,105.79,56503.0,98.4575,98.4854,98.4482,98.4482,56503.0
2016-12-22 14:40:00,105.8,105.82,105.78,105.79,72585.0,98.4575,98.4761,98.4389,98.4482,72585.0
2016-12-22 14:50:00,105.8,105.82,105.78,105.82,24909.0,98.4575,98.4761,98.4389,98.4761,24909.0
2016-12-22 15:00:00,105.81,105.83,105.69,105.7,50138.0,98.4668,98.4854,98.3551,98.3645,50138.0
2016-12-22 15:10:00,105.7,105.7,105.63,105.67,142036.0,98.3645,98.3645,98.2993,98.3365,142036.0
2016-12-22 15:20:00,105.68,105.74,105.65,105.71,61182.0,98.3458,98.4017,98.3179,98.3738,61182.0
2016-12-22 15:30:00,105.71,105.74,105.68,105.73,47839.0,98.3738,98.4017,98.3458,98.3924,47839.0
2016-12-22 15:40:00,105.75,105.8,105.74,105.74,83057.0,98.411,98.4575,98.4017,98.4017,83057.0
2016-12-22 15:50:00,105.75,105.83,105.71,105.82,133256.0,98.411,98.4854,98.3738,98.4761,133256.0
2016-12-23 09:30:00,105.8,105.89,105.71,105.85,71480.0,98.4575,98.5413,98.3738,98.504,71480.0
2016-12-23 09:40:00,105.86,105.89,105.81,105.87,26884.0,98.5134,98.5413,98.4668,98.5227,26884.0
2016-12-23 09:50:00,105.87,105.92,105.86,105.88,45757.0,98.5227,98.5692,98.5134,98.532,45757.0
2016-12-23 10:00:00,105.88,105.95,105.86,105.88,41469.0,98.532,98.5971,98.5134,98.532,41469.0
2016-12-23 10:10:00,105.88,105.9,105.85,105.89,33046.0,98.532,98.5506,98.504,98.5413,33046.0
2016-12-23 10:20:00,105.89,105.89,105.86,105.87,43876.0,98.5413,98.5413,98.5134,98.5227,43876.0
2016-12-23 10:30:00,105.87,105.92,105.86,105.88,43398.0,98.5227,98.5692,98.5134,98.532,43398.0
2016-12-23 10:40:00,105.89,105.9,105.86,105.89,20873.0,98.5413,98.5506,98.5134,98.5413,20873.0
2016-12-23 10:50:00,105.88,105.88,105.81,105.85,18522.0,98.532,98.532,98.4668,98.504,18522.0
2016-12-23 11:00:00,105.84,105.87,105.83,105.85,9973.0,98.4947,98.5227,98.4854,98.504,9973.0
2016-12-23 11:10:00,105.85,105.87,105.8,105.8,10135.0,98.504,98.5227,98.4575,98.4575,10135.0
2016-12-23 11:20:00,105.76,105.85,105.76,105.84,47238.0,98.4203,98.504,98.4203,98.4947,47238.0
2016-12-23 11:30:00,105.83,105.85,105.82,105.83,41689.0,98.4854,98.504,98.4761,98.4854,41689.0
2016-12-23 11:40:00,105.81,105.83,105.8,105.83,13386.0,98.4668,98.4854,98.4575,98.4854,13386.0
2016-12-23 11:50:00,105.84,105.87,105.83,105.85,23763.0,98.4947,98.5227,98.4854,98.504,23763.0
2016-12-23 12:00:00,105.86,105.88,105.84,105.85,24348.0,98.5134,98.532,98.4947,98.504,24348.0
2016-12-23 12:10:00,105.84,105.89,105.83,105.87,18133.0,98.4947,98.5413,98.4854,98.5227,18133.0
2016-12-23 12:20:00,105.87,105.89,105.86,105.89,25597.0,98.5227,98.5413,98.5134,98.5413,25597.0
2016-12-23 12:30:00,105.89,105.9,105.86,105.87,14451.0,98.5413,98.5506,98.5134,98.5227,14451.0
2016-12-23 12:40:00,105.87,105.89,105.86,105.87,42152.0,98.5227,98.5413,98.5134,98.5227,42152.0
2016-12-23 12:50:00,105.86,105.87,105.84,105.84,21975.0,98.5134,98.5227,98.4947,98.4947,21975.0
2016-12-23 13:00:00,105.84,105.87,105.84,105.86,20767.0,98.4947,98.5227,98.4947,98.5134,20767.0
2016-12-23 13:10:00,105.87,105.88,105.83,105.87,90892.0,98.5227,98.532,98.4854,98.5227,90892.0
2016-12-23 13:20:00,105.87,105.88,105.84,105.86,24233.0,98.5227,98.532,98.4947,98.5134,24233.0
2016-12-23 13:30:00,105.86,105.89,105.85,105.88,20586.0,98.5134,98.5413,98.504,98.532,20586.0
2016-12-23 13:40:00,105.87,105.87,105.84,105.86,12150.0,98.5227,98.5227,98.4947,98.5134,12150.0
2016-12-23 13:50:00,105.85,105.88,105.84,105.86,29908.0,98.504,98.532,98.4947,98.5134,29908.0
2016-12-23 14:00:00,105.86,105.89,105.85,105.88,24586.0,98.5134,98.5413,98.504,98.532,24586.0
2016-12-23 14:10:00,105.89,105.9,105.88,105.9,53532.0,98.5413,98.5506,98.532,98.5506,53532.0
2016-12-23 14:20:00,105.9,105.91,105.88,105.89,44988.0,98.5506,98.5599,98.532,98.5413,44988.0
2016-12-23 14:30:00,105.88,105.9,105.86,105.89,31950.0,98.532,98.5506,98.5134,98.5413,31950.0
2016-12-23 14:40:00,105.89,105.9,105.87,105.89,20382.0,98.5413,98.5506,98.5227,98.5413,20382.0
2016-12-23 14:50:00,105.88,105.9,105.86,105.9,20384.0,98.532,98.5506,98.5134,98.5506,20384.0
2016-12-23 15:00:00,105.9,105.91,105.88,105.89,26812.0,98.5506,98.5599,98.532,98.5413,26812.0
2016-12-23 15:10:00,105.89,105.91,105.88,105.91,5054.0,98.5413,98.5599,98.532,98.5599,5054.0
2016-12-23 15:20:00,105.91,105.93,105.89,105.9,10408.0,98.5599,98.5785,98.5413,98.5506,10408.0
2016-12-23 15:30:00,105.91,105.92,105.89,105.91,13151.0,98.5599,98.5692,98.5413,98.5599,13151.0
2016-12-23 15:40:00,105.91,105.97,105.91,105.93,41614.0,98.5599,98.6157,98.5599,98.5785,41614.0
2016-12-23 15:50:00,105.94,106.01,105.94,106.0,15794.0,98.5878,98.6529,98.5878,98.6436,15794.0
2016-12-27 09:30:00,106.06,106.36,106.05,106.36,63242.0,98.6995,98.9787,98.6902,98.9787,63242.0
2016-12-27 09:40:00,106.36,106.71,106.36,106.66,46434.0,98.9787,99.3044,98.9787,99.2578,46434.0
2016-12-27 09:50:00,106.69,106.71,106.64,106.64,24473.0,99.2857,99.3044,99.2392,99.2392,24473.0
2016-12-27 10:00:00,106.65,106.7,106.64,106.68,24920.0,99.2485,99.2951,99.2392,99.2764,24920.0
2016-12-27 10:10:00,106.68,106.68,106.6,106.61,11728.0,99.2764,99.2764,99.202,99.2113,11728.0
2016-12-27 10:20:00,106.61,106.62,106.59,106.6,24177.0,99.2113,99.2206,99.1927,99.202,24177.0
2016-12-27 10:30:00,106.59,106.61,106.57,106.58,45999.0,99.1927,99.2113,99.1741,99.1834,45999.0
2016-12-27 10:40:00,106.59,106.6,106.56,106.57,27511.0,99.1927,99.202,99.1648,99.1741,27511.0
2016-12-27 10:50:00,106.57,106.61,106.56,106.58,15892.0,99.1741,99.2113,99.1648,99.1834,15892.0
2016-12-27 11:00:00,106.58,106.6,106.53,106.54,18452.0,99.1834,99.202,99.1369,99.1462,18452.0
2016-12-27 11:10:00,106.54,106.55,106.49,106.49,19592.0,99.1462,99.1555,99.0996,99.0996,19592.0
2016-12-27 11:20:00,106.48,106.51,106.47,106.49,40046.0,99.0903,99.1182,99.081,99.0996,40046.0
2016-12-27 11:30:00,106.51,106.55,106.49,106.5,29035.0,99.1182,99.1555,99.0996,99.1089,29035.0
2016-12-27 11:40:00,106.5,106.5,106.46,106.48,10880.0,99.1089,99.1089,99.0717,99.0903,10880.0
2016-12-27 11:50:00,106.46,106.46,106.39,106.42,10159.0,99.0717,99.0717,99.0066,99.0345,10159.0
2016-12-27 12:00:00,106.42,106.42,106.37,106.39,23205.0,99.0345,99.0345,98.988,99.0066,23205.0
2016-12-27 12:10:00,106.4,106.41,106.37,106.39,15186.0,99.0159,99.0252,98.988,99.0066,15186.0
2016-12-27 12:20:00,106.39,106.41,106.37,106.4,12336.0,99.0066,99.0252,98.988,99.0159,12336.0
2016-12-27 12:30:00,106.4,106.4,106.37,106.39,19963.0,99.0159,99.0159,98.988,99.0066,19963.0
2016-12-27 12:40:00,106.38,106.42,106.37,106.42,7637.0,98.9973,99.0345,98.988,99.0345,7637.0
2016-12-27 12:50:00,106.42,106.42,106.39,106.42,31556.0,99.0345,99.0345,99.0066,99.0345,31556.0
2016-12-27 13:00:00,106.42,106.42,106.39,106.41,16178.0,99.0345,99.0345,99.0066,99.0252,16178.0
2016-12-27 13:10:00,106.42,106.43,106.41,106.42,3799.0,99.0345,99.0438,99.0252,99.0345,3799.0
2016-12-27 13:20:00,106.42,106.45,106.41,106.45,29457.0,99.0345,99.0624,99.0252,99.0624,29457.0
2016-12-27 13:30:00,106.45,106.46,106.43,106.46,13578.0,99.0624,99.0717,99.0438,99.0717,13578.0
2016-12-27 13:40:00,106.46,106.46,106.43,106.45,14675.0,99.0717,99.0717,99.0438,99.0624,14675.0
2016-12-27 13:50:00,106.44,106.45,106.39,106.42,23738.0,99.0531,99.0624,99.0066,99.0345,23738.0
2016-12-27 14:00:00,106.43,106.43,106.38,106.4,12203.0,99.0438,99.0438,98.9973,99.0159,12203.0
2016-12-27 14:10:00,106.41,106.46,106.4,106.45,10508.0,99.0252,99.0717,99.0159,99.0624,10508.0
2016-12-27 14:20:00,106.46,106.49,106.45,106.46,45984.0,99.0717,99.0996,99.0624,99.0717,45984.0
2016-12-27 14:30:00,106.46,106.46,106.42,106.44,27603.0,99.0717,99.0717,99.0345,99.0531,27603.0
2016-12-27 14:40:00,106.44,106.47,106.42,106.45,175475.0,99.0531,99.081,99.0345,99.0624,175475.0
2016-12-27 14:50:00,106.45,106.45,106.4,106.41,48692.0,99.0624,99.0624,99.0159,99.0252,48692.0
2016-12-27 15:00:00,106.41,106.46,106.41,106.44,25029.0,99.0252,99.0717,99.0252,99.0531,25029.0
2016-12-27 15:10:00,106.43,106.43,106.39,106.41,30950.0,99.0438,99.0438,99.0066,99.0252,30950.0
2016-12-27 15:20:00,106.4,106.43,106.39,106.43,41218.0,99.0159,99.0438,99.0066,99.0438,41218.0
2016-12-27 15:30:00,106.43,106.43,106.38,106.39,49575.0,99.0438,99.0438,98.9973,99.0066,49575.0
2016-12-27 15:40:00,106.39,106.41,106.32,106.33,150516.0,99.0066,99.0252,98.9414,98.9507,150516.0
2016-12-27 15:50:00,106.34,106.37,106.28,106.31,159853.0,98.96,98.988,98.9042,98.9321,159853.0
2016-12-28 09:30:00,106.45,106.5,106.33,106.34,60080.0,99.0624,99.1089,98.9507,98.96,60080.0
2016-12-28 09:40:00,106.32,106.32,106.16,106.17,19453.0,98.9414,98.9414,98.7925,98.8018,19453.0
2016-12-28 09:50:00,106.17,106.17,105.92,105.93,44488.0,98.8018,98.8018,98.5692,98.5785,44488.0
2016-12-28 10:00:00,105.92,105.99,105.86,105.91,84842.0,98.5692,98.6343,98.5134,98.5599,84842.0
2016-12-28 10:10:00,105.88,105.93,105.8,105.84,27351.0,98.532,98.5785,98.4575,98.4947,27351.0
2016-12-28 10:20:00,105.84,105.89,105.81,105.87,49784.0,98.4947,98.5413,98.4668,98.5227,49784.0
2016-12-28 10:30:00,105.87,105.93,105.86,105.91,23393.0,98.5227,98.5785,98.5134,98.5599,23393.0
2016-12-28 10:40:00,105.9,105.91,105.83,105.87,12329.0,98.5506,98.5599,98.4854,98.5227,12329.0
2016-12-28 10:50:00,105.86,105.87,105.82,105.85,10669.0,98.5134,98.5227,98.4761,98.504,10669.0
2016-12-28 11:00:00,105.86,105.93,105.85,105.91,22400.0,98.5134,98.5785,98.504,98.5599,22400.0
2016-12-28 11:10:00,105.91,105.96,105.9,105.94,47266.0,98.5599,98.6064,98.5506,98.5878,47266.0
2016-12-28 11:20:00,105.96,106.05,105.95,106.04,26762.0,98.6064,98.6902,98.5971,98.6809,26762.0
2016-12-28 11:30:00,106.04,106.04,105.97,106.0,24297.0,98.6809,98.6809,98.6157,98.6436,24297.0
2016-12-28 11:40:00,106.0,106.01,105.97,105.97,7465.0,98.6436,98.6529,98.6157,98.6157,7465.0
2016-12-28 11:50:00,105.97,105.98,105.88,105.88,37111.0,98.6157,98.625,98.532,98.532,37111.0
2016-12-28 12:00:00,105.88,105.89,105.75,105.77,17322.0,98.532,98.5413,98.411,98.4296,17322.0
2016-12-28 12:10:00,105.76,105.78,105.67,105.7,19899.0,98.4203,98.4389,98.3365,98.3645,19899.0
2016-12-28 12:20:00,105.69,105.74,105.66,105.73,12148.0,98.3551,98.4017,98.3272,98.3924,12148.0
2016-12-28 12:30:00,105.73,105.73,105.65,105.66,25114.0,98.3924,98.3924,98.3179,98.3272,25114.0
2016-12-28 12:40:00,105.66,105.68,105.56,105.59,65533.0,98.3272,98.3458,98.2342,98.2621,65533.0
2016-12-28 12:50:00,105.59,105.66,105.59,105.63,28202.0,98.2621,98.3272,98.2621,98.2993,28202.0
2016-12-28 13:00:00,105.65,105.66,105.58,105.65,28685.0,98.3179,98.3272,98.2528,98.3179,28685.0
2016-12-28 13:10:00,105.65,105.68,105.63,105.64,33429.0,98.3179,98.3458,98.2993,98.3086,33429.0
2016-12-28 13:20:00,105.65,105.69,105.63,105.65,11605.0,98.3179,98.3551,98.2993,98.3179,11605.0
2016-12-28 13:30:00,105.65,105.68,105.64,105.67,10932.0,98.3179,98.3458,98.3086,98.3365,10932.0
2016-12-28 13:40:00,105.69,105.69,105.6,105.6,32485.0,98.3551,98.3551,98.2714,98.2714,32485.0
2016-12-28 13:50:00,105.62,105.65,105.57,105.59,19523.0,98.29,98.3179,98.2435,98.2621,19523.0
2016-12-28 14:00:00,105.59,105.67,105.59,105.66,13258.0,98.2621,98.3365,98.2621,98.3272,13258.0
2016-12-28 14:10:00,105.66,105.67,105.51,105.54,22632.0,98.3272,98.3365,98.1876,98.2156,22632.0
2016-12-28 14:20:00,105.53,105.59,105.51,105.59,23012.0,98.2063,98.2621,98.1876,98.2621,23012.0
2016-12-28 14:30:00,105.58,105.62,105.57,105.59,16352.0,98.2528,98.29,98.2435,98.2621,16352.0
2016-12-28 14:40:00,105.59,105.59,105.54,105.56,44311.0,98.2621,98.2621,98.2156,98.2342,44311.0
2016-12-28 14:50:00,105.55,105.62,105.51,105.62,37207.0,98.2249,98.29,98.1876,98.29,37207.0
2016-12-28 15:00:00,105.61,105.66,105.59,105.61,32673.0,98.2807,98.3272,98.2621,98.2807,32673.0
2016-12-28 15:10:00,105.61,105.64,105.57,105.57,50113.0,98.2807,98.3086,98.2435,98.2435,50113.0
2016-12-28 15:20:00,105.58,105.62,105.57,105.58,26855.0,98.2528,98.29,98.2435,98.2528,26855.0
2016-12-28 15:30:00,105.58,105.61,105.53,105.53,35456.0,98.2528,98.2807,98.2063,98.2063,35456.0
2016-12-28 15:40:00,105.53,105.57,105.47,105.53,40688.0,98.2063,98.2435,98.1504,98.2063,40688.0
2016-12-28 15:50:00,105.53,105.58,105.49,105.52,57613.0,98.2063,98.2528,98.169,98.1969,57613.0
2016-12-29 09:30:00,105.55,105.79,105.55,105.76,38503.0,98.2249,98.4482,98.2249,98.4203,38503.0
2016-12-29 09:40:00,105.77,105.8,105.53,105.53,25928.0,98.4296,98.4575,98.2063,98.2063,25928.0
2016-12-29 09:50:00,105.52,105.61,105.52,105.58,40647.0,98.1969,98.2807,98.1969,98.2528,40647.0
2016-12-29 10:00:00,105.6,105.69,105.56,105.6,35304.0,98.2714,98.3551,98.2342,98.2714,35304.0
2016-12-29 10:10:00,105.6,105.65,105.56,105.64,62163.0,98.2714,98.3179,98.2342,98.3086,62163.0
2016-12-29 10:20:00,105.64,105.73,105.6,105.69,24979.0,98.3086,98.3924,98.2714,98.3551,24979.0
2016-12-29 10:30:00,105.69,105.7,105.64,105.64,21468.0,98.3551,98.3645,98.3086,98.3086,21468.0
2016-12-29 10:40:00,105.63,105.63,105.53,105.54,37951.0,98.2993,98.2993,98.2063,98.2156,37951.0
2016-12-29 10:50:00,105.53,105.58,105.51,105.53,28069.0,98.2063,98.2528,98.1876,98.2063,28069.0
2016-12-29 11:00:00,105.56,105.56,105.47,105.52,28973.0,98.2342,98.2342,98.1504,98.1969,28973.0
2016-12-29 11:10:00,105.51,105.55,105.46,105.51,36022.0,98.1876,98.2249,98.1411,98.1876,36022.0
2016-12-29 11:20:00,105.52,105.54,105.47,105.53,26553.0,98.1969,98.2156,98.1504,98.2063,26553.0
2016-12-29 11:30:00,105.53,105.56,105.49,105.5,26330.0,98.2063,98.2342,98.169,98.1783,26330.0
2016-12-29 11:40:00,105.5,105.52,105.47,105.51,16082.0,98.1783,98.1969,98.1504,98.1876,16082.0
2016-12-29 11:50:00,105.48,105.48,105.39,105.43,26199.0,98.1597,98.1597,98.076,98.1132,26199.0
2016-12-29 12:00:00,105.43,105.46,105.37,105.37,10689.0,98.1132,98.1411,98.0574,98.0574,10689.0
2016-12-29 12:10:00,105.37,105.44,105.33,105.42,26521.0,98.0574,98.1225,98.0201,98.1039,26521.0
2016-12-29 12:20:00,105.44,105.53,105.43,105.51,27402.0,98.1225,98.2063,98.1132,98.1876,27402.0
2016-12-29 12:30:00,105.53,105.55,105.49,105.5,15315.0,98.2063,98.2249,98.169,98.1783,15315.0
2016-12-29 12:40:00,105.5,105.57,105.5,105.57,23301.0,98.1783,98.2435,98.1783,98.2435,23301.0
2016-12-29 12:50:00,105.58,105.6,105.5,105.5,42878.0,98.2528,98.2714,98.1783,98.1783,42878.0
2016-12-29 13:00:00,105.5,105.52,105.47,105.48,35373.0,98.1783,98.1969,98.1504,98.1597,35373.0
2016-12-29 13:10:00,105.47,105.51,105.47,105.51,17900.0,98.1504,98.1876,98.1504,98.1876,17900.0
2016-12-29 13:20:00,105.51,105.52,105.47,105.47,13565.0,98.1876,98.1969,98.1504,98.1504,13565.0
2016-12-29 13:30:00,105.47,105.48,105.4,105.4,70151.0,98.1504,98.1597,98.0853,98.0853,70151.0
2016-12-29 13:40:00,105.41,105.41,105.38,105.38,14375.0,98.0946,98.0946,98.0667,98.0667,14375.0
2016-12-29 13:50:00,105.39,105.46,105.38,105.46,23648.0,98.076,98.1411,98.0667,98.1411,23648.0
2016-12-29 14:00:00,105.46,105.56,105.46,105.54,41134.0,98.1411,98.2342,98.1411,98.2156,41134.0
2016-12-29 14:10:00,105.53,105.55,105.5,105.54,36775.0,98.2063,98.2249,98.1783,98.2156,36775.0
2016-12-29 14:20:00,105.54,105.58,105.51,105.52,32292.0,98.2156,98.2528,98.1876,98.1969,32292.0
2016-12-29 14:30:00,105.53,105.53,105.46,105.49,58774.0,98.2063,98.2063,98.1411,98.169,58774.0
2016-12-29 14:40:00,105.49,105.55,105.46,105.51,39778.0,98.169,98.2249,98.1411,98.1876,39778.0
2016-12-29 14:50:00,105.5,105.55,105.49,105.52,25958.0,98.1783,98.2249,98.169,98.1969,25958.0
2016-12-29 15:00:00,105.5,105.56,105.47,105.48,16064.0,98.1783,98.2342,98.1504,98.1597,16064.0
2016-12-29 15:10:00,105.49,105.54,105.48,105.52,20447.0,98.169,98.2156,98.1597,98.1969,20447.0
2016-12-29 15:20:00,105.51,105.55,105.5,105.54,57695.0,98.1876,98.2249,98.1783,98.2156,57695.0
2016-12-29 15:30:00,105.53,105.57,105.48,105.51,145791.0,98.2063,98.2435,98.1597,98.1876,145791.0
2016-12-29 15:40:00,105.5,105.52,105.48,105.5,89154.0,98.1783,98.1969,98.1597,98.1783,89154.0
2016-12-29 15:50:00,105.51,105.56,105.5,105.53,47543.0,98.1876,98.2342,98.1783,98.2063,47543.0
2016-12-30 09:30:00,105.78,105.78,105.44,105.44,75253.0,98.4389,98.4389,98.1225,98.1225,75253.0
2016-12-30 09:40:00,105.45,105.51,105.4,105.45,29737.0,98.1318,98.1876,98.0853,98.1318,29737.0
2016-12-30 09:50:00,105.46,105.46,105.11,105.11,69745.0,98.1411,98.1411,97.8154,97.8154,69745.0
2016-12-30 10:00:00,105.1,105.16,105.03,105.13,60662.0,97.8061,97.8619,97.741,97.834,60662.0
2016-12-30 10:10:00,105.12,105.16,105.07,105.07,24500.0,97.8247,97.8619,97.7782,97.7782,24500.0
2016-12-30 10:20:00,105.11,105.11,104.96,104.98,16905.0,97.8154,97.8154,97.6758,97.6944,16905.0
2016-12-30 10:30:00,104.99,105.12,104.99,105.05,28341.0,97.7037,97.8247,97.7037,97.7596,28341.0
2016-12-30 10:40:00,105.07,105.08,105.0,105.03,27760.0,97.7782,97.7875,97.713,97.741,27760.0
2016-12-30 10:50:00,105.03,105.13,105.03,105.13,37236.0,97.741,97.834,97.741,97.834,37236.0
2016-12-30 11:00:00,105.09,105.11,105.05,105.06,15804.0,97.7968,97.8154,97.7596,97.7689,15804.0
2016-12-30 11:10:00,105.07,105.12,105.04,105.12,12593.0,97.7782,97.8247,97.7503,97.8247,12593.0
2016-12-30 11:20:00,105.11,105.22,105.09,105.17,25795.0,97.8154,97.9178,97.7968,97.8712,25795.0
2016-12-30 11:30:00,105.15,105.2,105.13,105.13,9463.0,97.8526,97.8992,97.834,97.834,9463.0
2016-12-30 11:40:00,105.14,105.22,105.14,105.2,22253.0,97.8433,97.9178,97.8433,97.8992,22253.0
2016-12-30 11:50:00,105.21,105.21,105.14,105.14,23629.0,97.9085,97.9085,97.8433,97.8433,23629.0
2016-12-30 12:00:00,105.15,105.15,104.99,105.05,22802.0,97.8526,97.8526,97.7037,97.7596,22802.0
2016-12-30 12:10:00,105.04,105.13,105.04,105.09,25092.0,97.7503,97.834,97.7503,97.7968,25092.0
2016-12-30 12:20:00,105.08,105.14,105.06,105.06,40995.0,97.7875,97.8433,97.7689,97.7689,40995.0
2016-12-30 12:30:00,105.07,105.1,105.01,105.01,28118.0,97.7782,97.8061,97.7223,97.7223,28118.0
2016-12-30 12:40:00,105.01,105.01,104.94,104.96,33252.0,97.7223,97.7223,97.6572,97.6758,33252.0
2016-12-30 12:50:00,104.95,104.95,104.85,104.93,41542.0,97.6665,97.6665,97.5734,97.6479,41542.0
2016-12-30 13:00:00,104.93,104.94,104.88,104.88,51496.0,97.6479,97.6572,97.6014,97.6014,51496.0
2016-12-30 13:10:00,104.88,104.97,104.87,104.97,21126.0,97.6014,97.6851,97.5921,97.6851,21126.0
2016-12-30 13:20:00,104.96,105.03,104.95,104.99,45610.0,97.6758,97.741,97.6665,97.7037,45610.0
2016-12-30 13:30:00,105.0,105.03,104.97,104.97,42512.0,97.713,97.741,97.6851,97.6851,42512.0
2016-12-30 13:40:00,104.98,105.0,104.89,104.9,20682.0,97.6944,97.713,97.6107,97.62,20682.0
2016-12-30 13:50:00,104.89,104.94,104.87,104.87,58166.0,97.6107,97.6572,97.5921,97.5921,58166.0
2016-12-30 14:00:00,104.87,104.89,104.83,104.83,16775.0,97.5921,97.6107,97.5548,97.5548,16775.0
2016-12-30 14:10:00,104.83,104.86,104.79,104.84,32524.0,97.5548,97.5828,97.5176,97.5641,32524.0
2016-12-30 14:20:00,104.84,104.84,104.75,104.76,26130.0,97.5641,97.5641,97.4804,97.4897,26130.0
2016-12-30 14:30:00,104.74,104.82,104.72,104.82,22049.0,97.4711,97.5455,97.4525,97.5455,22049.0
2016-12-30 14:40:00,104.8,104.82,104.66,104.66,90568.0,97.5269,97.5455,97.3966,97.3966,90568.0
2016-12-30 14:50:00,104.67,104.69,104.59,104.66,63435.0,97.4059,97.4245,97.3315,97.3966,63435.0
2016-12-30 15:00:00,104.65,104.73,104.63,104.72,44247.0,97.3873,97.4618,97.3687,97.4525,44247.0
2016-12-30 15:10:00,104.72,104.84,104.71,104.8,42846.0,97.4525,97.5641,97.4432,97.5269,42846.0
2016-12-30 15:20:00,104.8,104.89,104.78,104.88,60485.0,97.5269,97.6107,97.5083,97.6014,60485.0
2016-12-30 15:30:00,104.89,104.89,104.8,104.81,34108.0,97.6107,97.6107,97.5269,97.5362,34108.0
2016-12-30 15:40:00,104.81,104.81,104.68,104.68,14816.0,97.5362,97.5362,97.4152,97.4152,14816.0
2016-12-30 15:50:00,104.67,104.92,104.62,104.91,107956.0,97.4059,97.6386,97.3594,97.6293,107956.0
2017-01-03 09:30:00,105.54,105.67,105.4,105.43,156619.0,98.2156,98.3365,98.0853,98.1132,156619.0
2017-01-03 09:40:00,105.42,105.57,105.38,105.52,66575.0,98.1039,98.2435,98.0667,98.1969,66575.0
2017-01-03 09:50:00,105.49,105.56,105.43,105.56,50053.0,98.169,98.2342,98.1132,98.2342,50053.0
2017-01-03 10:00:00,105.55,106.0,105.52,105.96,64584.0,98.2249,98.6436,98.1969,98.6064,64584.0
2017-01-03 10:10:00,105.97,105.98,105.82,105.85,67132.0,98.6157,98.625,98.4761,98.504,67132.0
2017-01-03 10:20:00,105.85,105.89,105.82,105.85,16535.0,98.504,98.5413,98.4761,98.504,16535.0
2017-01-03 10:30:00,105.84,105.88,105.64,105.65,35725.0,98.4947,98.532,98.3086,98.3179,35725.0
2017-01-03 10:40:00,105.63,105.68,105.55,105.55,144628.0,98.2993,98.3458,98.2249,98.2249,144628.0
2017-01-03 10:50:00,105.56,105.58,105.37,105.41,71084.0,98.2342,98.2528,98.0574,98.0946,71084.0
2017-01-03 11:00:00,105.39,105.47,105.31,105.45,35549.0,98.076,98.1504,98.0015,98.1318,35549.0
2017-01-03 11:10:00,105.44,105.46,105.31,105.31,49773.0,98.1225,98.1411,98.0015,98.0015,49773.0
2017-01-03 11:20:00,105.34,105.44,105.33,105.34,59872.0,98.0294,98.1225,98.0201,98.0294,59872.0
2017-01-03 11:30:00,105.34,105.43,105.27,105.28,35832.0,98.0294,98.1132,97.9643,97.9736,35832.0
2017-01-03 11:40:00,105.27,105.27,105.14,105.25,42855.0,97.9643,97.9643,97.8433,97.9457,42855.0
2017-01-03 11:50:00,105.24,105.34,105.21,105.34,37572.0,97.9364,98.0294,97.9085,98.0294,37572.0
2017-01-03 12:00:00,105.34,105.36,105.21,105.29,41933.0,98.0294,98.0481,97.9085,97.9829,41933.0
2017-01-03 12:10:00,105.29,105.37,105.28,105.35,19292.0,97.9829,98.0574,97.9736,98.0387,19292.0
2017-01-03 12:20:00,105.36,105.36,105.28,105.31,111825.0,98.0481,98.0481,97.9736,98.0015,111825.0
2017-01-03 12:30:00,105.31,105.34,105.27,105.28,63257.0,98.0015,98.0294,97.9643,97.9736,63257.0
2017-01-03 12:40:00,105.27,105.31,105.18,105.31,77888.0,97.9643,98.0015,97.8805,98.0015,77888.0
2017-01-03 12:50:00,105.32,105.32,105.25,105.3,51946.0,98.0108,98.0108,97.9457,97.9922,51946.0
2017-01-03 13:00:00,105.32,105.34,105.23,105.25,45367.0,98.0108,98.0294,97.9271,97.9457,45367.0
2017-01-03 13:10:00,105.25,105.33,105.24,105.33,664583.0,97.9457,98.0201,97.9364,98.0201,664583.0
2017-01-03 13:20:00,105.33,105.4,105.31,105.34,45396.0,98.0201,98.0853,98.0015,98.0294,45396.0
2017-01-03 13:30:00,105.34,105.37,105.25,105.26,65847.0,98.0294,98.0574,97.9457,97.955,65847.0
2017-01-03 13:40:00,105.26,105.28,105.17,105.2,42736.0,97.955,97.9736,97.8712,97.8992,42736.0
2017-01-03 13:50:00,105.2,105.25,105.16,105.18,36666.0,97.8992,97.9457,97.8619,97.8805,36666.0
2017-01-03 14:00:00,105.18,105.28,105.18,105.25,31914.0,97.8805,97.9736,97.8805,97.9457,31914.0
2017-01-03 14:10:00,105.25,105.31,105.25,105.26,37478.0,97.9457,98.0015,97.9457,97.955,37478.0
2017-01-03 14:20:00,105.27,105.29,105.19,105.2,53489.0,97.9643,97.9829,97.8898,97.8992,53489.0
2017-01-03 14:30:00,105.19,105.22,105.17,105.2,105366.0,97.8898,97.9178,97.8712,97.8992,105366.0
2017-01-03 14:40:00,105.19,105.29,105.19,105.29,43417.0,97.8898,97.9829,97.8898,97.9829,43417.0
2017-01-03 14:50:00,105.28,105.32,105.26,105.32,116035.0,97.9736,98.0108,97.955,98.0108,116035.0
2017-01-03 15:00:00,105.32,105.41,105.32,105.38,99000.0,98.0108,98.0946,98.0108,98.0667,99000.0
2017-01-03 15:10:00,105.38,105.42,105.36,105.37,53923.0,98.0667,98.1039,98.0481,98.0574,53923.0
2017-01-03 15:20:00,105.37,105.37,105.28,105.3,175171.0,98.0574,98.0574,97.9736,97.9922,175171.0
2017-01-03 15:30:00,105.3,105.43,105.25,105.42,52548.0,97.9922,98.1132,97.9457,98.1039,52548.0
2017-01-03 15:40:00,105.43,105.57,105.43,105.56,29437.0,98.1132,98.2435,98.1132,98.2342,29437.0
2017-01-03 15:50:00,105.56,105.66,105.56,105.66,139617.0,98.2342,98.3272,98.2342,98.3272,139617.0
2017-01-04 09:30:00,105.97,106.27,105.82,106.08,50199.0,98.6157,98.8949,98.4761,98.7181,50199.0
2017-01-04 09:40:00,106.1,106.19,106.03,106.11,80139.0,98.7367,98.8204,98.6716,98.746,80139.0
2017-01-04 09:50:00,106.14,106.22,106.14,106.15,47678.0,98.7739,98.8484,98.7739,98.7832,47678.0
2017-01-04 10:00:00,106.19,106.27,106.17,106.19,41665.0,98.8204,98.8949,98.8018,98.8204,41665.0
2017-01-04 10:10:00,106.2,106.2,106.14,106.18,28751.0,98.8298,98.8298,98.7739,98.8111,28751.0
2017-01-04 10:20:00,106.18,106.22,106.12,106.12,45370.0,98.8111,98.8484,98.7553,98.7553,45370.0
2017-01-04 10:30:00,106.1,106.21,106.09,106.2,26852.0,98.7367,98.8391,98.7274,98.8298,26852.0
2017-01-04 10:40:00,106.21,106.32,106.2,106.28,24098.0,98.8391,98.9414,98.8298,98.9042,24098.0
2017-01-04 10:50:00,106.29,106.3,106.25,106.26,44099.0,98.9135,98.9228,98.8763,98.8856,44099.0
2017-01-04 11:00:00,106.27,106.35,106.27,106.32,23373.0,98.8949,98.9693,98.8949,98.9414,23373.0
2017-01-04 11:10:00,106.33,106.33,106.26,106.26,19371.0,98.9507,98.9507,98.8856,98.8856,19371.0
2017-01-04 11:20:00,106.27,106.36,106.26,106.36,23677.0,98.8949,98.9787,98.8856,98.9787,23677.0
2017-01-04 11:30:00,106.37,106.44,106.36,106.44,30595.0,98.988,99.0531,98.9787,99.0531,30595.0
2017-01-04 11:40:00,106.43,106.46,106.4,106.41,31352.0,99.0438,99.0717,99.0159,99.0252,31352.0
2017-01-04 11:50:00,106.42,106.49,106.41,106.47,22497.0,99.0345,99.0996,99.0252,99.081,22497.0
2017-01-04 12:00:00,106.48,106.53,106.48,106.5,14634.0,99.0903,99.1369,99.0903,99.1089,14634.0
2017-01-04 12:10:00,106.52,106.52,106.47,106.48,23635.0,99.1275,99.1275,99.081,99.0903,23635.0
2017-01-04 12:20:00,106.48,106.49,106.42,106.42,28356.0,99.0903,99.0996,99.0345,99.0345,28356.0
2017-01-04 12:30:00,106.43,106.45,106.41,106.45,12620.0,99.0438,99.0624,99.0252,99.0624,12620.0
2017-01-04 12:40:00,106.45,106.49,106.44,106.48,11615.0,99.0624,99.0996,99.0531,99.0903,11615.0
2017-01-04 12:50:00,106.48,106.48,106.43,106.43,20031.0,99.0903,99.0903,99.0438,99.0438,20031.0
2017-01-04 13:00:00,106.44,106.44,106.39,106.41,28287.0,99.0531,99.0531,99.0066,99.0252,28287.0
2017-01-04 13:10:00,106.41,106.44,106.41,106.43,11734.0,99.0252,99.0531,99.0252,99.0438,11734.0
2017-01-04 13:20:00,106.42,106.44,106.41,106.44,11542.0,99.0345,99.0531,99.0252,99.0531,11542.0
2017-01-04 13:30:00,106.44,106.46,106.43,106.45,16691.0,99.0531,99.0717,99.0438,99.0624,16691.0
2017-01-04 13:40:00,106.46,106.47,106.43,106.47,24585.0,99.0717,99.081,99.0438,99.081,24585.0
2017-01-04 13:50:00,106.47,106.47,106.42,106.43,24259.0,99.081,99.081,99.0345,99.0438,24259.0
2017-01-04 14:00:00,106.44,106.47,106.41,106.43,54952.0,99.0531,99.081,99.0252,99.0438,54952.0
2017-01-04 14:10:00,106.43,106.56,106.42,106.55,28217.0,99.0438,99.1648,99.0345,99.1555,28217.0
2017-01-04 14:20:00,106.57,106.61,106.49,106.55,60164.0,99.1741,99.2113,99.0996,99.1555,60164.0
2017-01-04 14:30:00,106.56,106.6,106.55,106.59,35089.0,99.1648,99.202,99.1555,99.1927,35089.0
2017-01-04 14:40:00,106.59,106.6,106.47,106.51,47275.0,99.1927,99.202,99.081,99.1182,47275.0
2017-01-04 14:50:00,106.48,106.53,106.47,106.53,40998.0,99.0903,99.1369,99.081,99.1369,40998.0
2017-01-04 15:00:00,106.52,106.58,106.51,106.58,28591.0,99.1275,99.1834,99.1182,99.1834,28591.0
2017-01-04 15:10:00,106.58,106.61,106.55,106.58,94690.0,99.1834,99.2113,99.1555,99.1834,94690.0
2017-01-04 15:20:00,106.57,106.59,106.52,106.58,24205.0,99.1741,99.1927,99.1275,99.1834,24205.0
2017-01-04 15:30:00,106.57,106.63,106.54,106.61,54281.0,99.1741,99.2299,99.1462,99.2113,54281.0
2017-01-04 15:40:00,106.61,106.63,106.5,106.52,38567.0,99.2113,99.2299,99.1089,99.1275,38567.0
2017-01-04 15:50:00,106.51,106.57,106.47,106.53,116215.0,99.1182,99.1741,99.081,99.1369,116215.0
2017-01-05 09:30:00,106.38,106.56,106.36,106.5,31289.0,98.9973,99.1648,98.9787,99.1089,31289.0
2017-01-05 09:40:00,106.53,106.68,106.52,106.65,21929.0,99.1369,99.2764,99.1275,99.2485,21929.0
2017-01-05 09:50:00,106.65,106.68,106.6,106.63,14381.0,99.2485,99.2764,99.202,99.2299,14381.0
2017-01-05 10:00:00,106.62,106.68,106.57,106.67,21919.0,99.2206,99.2764,99.1741,99.2671,21919.0
2017-01-05 10:10:00,106.67,106.7,106.65,106.66,25257.0,99.2671,99.2951,99.2485,99.2578,25257.0
2017-01-05 10:20:00,106.66,106.69,106.6,106.67,10849.0,99.2578,99.2857,99.202,99.2671,10849.0
2017-01-05 10:30:00,106.68,106.68,106.57,106.63,13181.0,99.2764,99.2764,99.1741,99.2299,13181.0
2017-01-05 10:40:00,106.63,106.63,106.53,106.6,26974.0,99.2299,99.2299,99.1369,99.202,26974.0
2017-01-05 10:50:00,106.61,106.67,106.6,106.66,23462.0,99.2113,99.2671,99.202,99.2578,23462.0
2017-01-05 11:00:00,106.63,106.68,106.39,106.43,17651.0,99.2299,99.2764,99.0066,99.0438,17651.0
2017-01-05 11:10:00,106.43,106.5,106.4,106.49,19558.0,99.0438,99.1089,99.0159,99.0996,19558.0
2017-01-05 11:20:00,106.49,106.51,106.42,106.48,31278.0,99.0996,99.1182,99.0345,99.0903,31278.0
2017-01-05 11:30:00,106.46,106.5,106.39,106.44,21135.0,99.0717,99.1089,99.0066,99.0531,21135.0
2017-01-05 11:40:00,106.44,106.44,106.3,106.36,22157.0,99.0531,99.0531,98.9228,98.9787,22157.0
2017-01-05 11:50:00,106.35,106.4,106.32,106.38,18374.0,98.9693,99.0159,98.9414,98.9973,18374.0
2017-01-05 12:00:00,106.39,106.42,106.32,106.33,52102.0,99.0066,99.0345,98.9414,98.9507,52102.0
2017-01-05 12:10:00,106.34,106.47,106.3,106.46,27717.0,98.96,99.081,98.9228,99.0717,27717.0
2017-01-05 12:20:00,106.46,106.47,106.42,106.44,17542.0,99.0717,99.081,99.0345,99.0531,17542.0
2017-01-05 12:30:00,106.44,106.46,106.4,106.46,57836.0,99.0531,99.0717,99.0159,99.0717,57836.0
2017-01-05 12:40:00,106.47,106.47,106.42,106.45,22133.0,99.081,99.081,99.0345,99.0624,22133.0
2017-01-05 12:50:00,106.45,106.51,106.45,106.51,29139.0,99.0624,99.1182,99.0624,99.1182,29139.0
2017-01-05 13:00:00,106.49,106.55,106.48,106.54,20908.0,99.0996,99.1555,99.0903,99.1462,20908.0
2017-01-05 13:10:00,106.55,106.57,106.53,106.53,25613.0,99.1555,99.1741,99.1369,99.1369,25613.0
2017-01-05 13:20:00,106.53,106.58,106.5,106.52,16089.0,99.1369,99.1834,99.1089,99.1275,16089.0
2017-01-05 13:30:00,106.52,106.55,106.47,106.51,33496.0,99.1275,99.1555,99.081,99.1182,33496.0
2017-01-05 13:40:00,106.51,106.52,106.47,106.52,30481.0,99.1182,99.1275,99.081,99.1275,30481.0
2017-01-05 13:50:00,106.51,106.53,106.5,106.51,14606.0,99.1182,99.1369,99.1089,99.1182,14606.0
2017-01-05 14:00:00,106.51,106.57,106.5,106.55,405731.0,99.1182,99.1741,99.1089,99.1555,405731.0
2017-01-05 14:10:00,106.54,106.63,106.53,106.58,48926.0,99.1462,99.2299,99.1369,99.1834,48926.0
2017-01-05 14:20:00,106.58,106.61,106.57,106.58,39823.0,99.1834,99.2113,99.1741,99.1834,39823.0
2017-01-05 14:30:00,106.57,106.6,106.54,106.56,28946.0,99.1741,99.202,99.1462,99.1648,28946.0
2017-01-05 14:40:00,106.56,106.57,106.51,106.54,35809.0,99.1648,99.1741,99.1182,99.1462,35809.0
2017-01-05 14:50:00,106.54,106.59,106.53,106.54,255070.0,99.1462,99.1927,99.1369,99.1462,255070.0
2017-01-05 15:00:00,106.54,106.62,106.53,106.59,50154.0,99.1462,99.2206,99.1369,99.1927,50154.0
2017-01-05 15:10:00,106.59,106.66,106.59,106.63,34000.0,99.1927,99.2578,99.1927,99.2299,34000.0
2017-01-05 15:20:00,106.61,106.72,106.6,106.7,63384.0,99.2113,99.3137,99.202,99.2951,63384.0
2017-01-05 15:30:00,106.69,106.73,106.67,106.69,26320.0,99.2857,99.323,99.2671,99.2857,26320.0
2017-01-05 15:40:00,106.69,106.71,106.66,106.69,64850.0,99.2857,99.3044,99.2578,99.2857,64850.0
2017-01-05 15:50:00,106.69,106.74,106.65,106.67,543028.0,99.2857,99.3323,99.2485,99.2671,543028.0
2017-01-06 09:30:00,106.75,106.9,106.53,106.62,37716.0,99.3416,99.4812,99.1369,99.2206,37716.0
2017-01-06 09:40:00,106.63,106.81,106.61,106.69,64237.0,99.2299,99.3974,99.2113,99.2857,64237.0
2017-01-06 09:50:00,106.7,106.89,106.69,106.88,224208.0,99.2951,99.4719,99.2857,99.4626,224208.0
2017-01-06 10:00:00,106.89,106.99,106.85,106.93,208909.0,99.4719,99.5649,99.4346,99.5091,208909.0
2017-01-06 10:10:00,106.93,106.95,106.83,106.86,128232.0,99.5091,99.5277,99.416,99.444,128232.0
2017-01-06 10:20:00,106.86,106.95,106.85,106.93,41141.0,99.444,99.5277,99.4346,99.5091,41141.0
2017-01-06 10:30:00,106.93,106.93,106.81,106.84,40654.0,99.5091,99.5091,99.3974,99.4253,40654.0
2017-01-06 10:40:00,106.85,106.94,106.84,106.94,465633.0,99.4346,99.5184,99.4253,99.5184,465633.0
2017-01-06 10:50:00,106.94,107.07,106.92,107.01,56746.0,99.5184,99.6394,99.4998,99.5835,56746.0
2017-01-06 11:00:00,107.01,107.05,107.0,107.02,39503.0,99.5835,99.6208,99.5742,99.5928,39503.0
2017-01-06 11:10:00,107.01,107.14,107.0,107.09,259062.0,99.5835,99.7045,99.5742,99.658,259062.0
2017-01-06 11:20:00,107.1,107.17,107.09,107.16,39363.0,99.6673,99.7324,99.658,99.7231,39363.0
2017-01-06 11:30:00,107.16,107.18,107.14,107.18,47106.0,99.7231,99.7417,99.7045,99.7417,47106.0
2017-01-06 11:40:00,107.19,107.32,107.19,107.31,26438.0,99.751,99.872,99.751,99.8627,26438.0
2017-01-06 11:50:00,107.31,107.36,107.27,107.33,53675.0,99.8627,99.9093,99.8255,99.8813,53675.0
2017-01-06 12:00:00,107.31,107.32,107.28,107.29,104004.0,99.8627,99.872,99.8348,99.8441,104004.0
2017-01-06 12:10:00,107.31,107.39,107.31,107.38,10892.0,99.8627,99.9372,99.8627,99.9279,10892.0
2017-01-06 12:20:00,107.4,107.44,107.38,107.42,26245.0,99.9465,99.9837,99.9279,99.9651,26245.0
2017-01-06 12:30:00,107.45,107.52,107.43,107.46,22564.0,99.993,100.0581,99.9744,100.0023,22564.0
2017-01-06 12:40:00,107.49,107.55,107.48,107.48,10838.0,100.0302,100.0861,100.0209,100.0209,10838.0
2017-01-06 12:50:00,107.49,107.54,107.46,107.53,43459.0,100.0302,100.0768,100.0023,100.0675,43459.0
2017-01-06 13:00:00,107.52,107.55,107.48,107.48,74115.0,100.0581,100.0861,100.0209,100.0209,74115.0
2017-01-06 13:10:00,107.48,107.5,107.47,107.49,22180.0,100.0209,100.0395,100.0116,100.0302,22180.0
2017-01-06 13:20:00,107.49,107.52,107.38,107.4,117052.0,100.0302,100.0581,99.9279,99.9465,117052.0
2017-01-06 13:30:00,107.39,107.48,107.37,107.48,21135.0,99.9372,100.0209,99.9186,100.0209,21135.0
2017-01-06 13:40:00,107.48,107.53,107.47,107.49,26822.0,100.0209,100.0675,100.0116,100.0302,26822.0
2017-01-06 13:50:00,107.5,107.5,107.45,107.47,18303.0,100.0395,100.0395,99.993,100.0116,18303.0
2017-01-06 14:00:00,107.46,107.54,107.46,107.53,89019.0,100.0023,100.0768,100.0023,100.0675,89019.0
2017-01-06 14:10:00,107.53,107.57,107.5,107.57,12251.0,100.0675,100.1047,100.0395,100.1047,12251.0
2017-01-06 14:20:00,107.55,107.56,107.44,107.47,35673.0,100.0861,100.0954,99.9837,100.0116,35673.0
2017-01-06 14:30:00,107.47,107.51,107.45,107.47,15939.0,100.0116,100.0488,99.993,100.0116,15939.0
2017-01-06 14:40:00,107.45,107.5,107.43,107.45,66387.0,99.993,100.0395,99.9744,99.993,66387.0
2017-01-06 14:50:00,107.43,107.47,107.41,107.41,22664.0,99.9744,100.0116,99.9558,99.9558,22664.0
2017-01-06 15:00:00,107.42,107.48,107.41,107.47,30108.0,99.9651,100.0209,99.9558,100.0116,30108.0
2017-01-06 15:10:00,107.45,107.49,107.42,107.44,280948.0,99.993,100.0302,99.9651,99.9837,280948.0
2017-01-06 15:20:00,107.43,107.46,107.4,107.4,30396.0,99.9744,100.0023,99.9465,99.9465,30396.0
2017-01-06 15:30:00,107.4,107.44,107.37,107.43,26853.0,99.9465,99.9837,99.9186,99.9744,26853.0
2017-01-06 15:40:00,107.43,107.49,107.43,107.46,71097.0,99.9744,100.0302,99.9744,100.0023,71097.0
2017-01-06 15:50:00,107.46,107.47,107.34,107.36,196310.0,100.0023,100.0116,99.8906,99.9093,196310.0
2017-01-09 09:30:00,107.32,107.4,107.3,107.38,88107.0,99.872,99.9465,99.8534,99.9279,88107.0
2017-01-09 09:40:00,107.38,107.39,107.22,107.3,29623.0,99.9279,99.9372,99.779,99.8534,29623.0
2017-01-09 09:50:00,107.27,107.35,107.26,107.3,26619.0,99.8255,99.8999,99.8162,99.8534,26619.0
2017-01-09 10:00:00,107.31,107.33,107.17,107.2,23207.0,99.8627,99.8813,99.7324,99.7604,23207.0
2017-01-09 10:10:00,107.2,107.3,107.18,107.3,46832.0,99.7604,99.8534,99.7417,99.8534,46832.0
2017-01-09 10:20:00,107.3,107.39,107.29,107.34,47815.0,99.8534,99.9372,99.8441,99.8906,47815.0
2017-01-09 10:30:00,107.31,107.35,107.28,107.32,18650.0,99.8627,99.8999,99.8348,99.872,18650.0
2017-01-09 10:40:00,107.34,107.37,107.29,107.34,13435.0,99.8906,99.9186,99.8441,99.8906,13435.0
2017-01-09 10:50:00,107.37,107.42,107.36,107.4,11813.0,99.9186,99.9651,99.9093,99.9465,11813.0
2017-01-09 11:00:00,107.38,107.4,107.32,107.39,25660.0,99.9279,99.9465,99.872,99.9372,25660.0
2017-01-09 11:10:00,107.39,107.44,107.36,107.44,24839.0,99.9372,99.9837,99.9093,99.9837,24839.0
2017-01-09 11:20:00,107.45,107.47,107.38,107.41,94009.0,99.993,100.0116,99.9279,99.9558,94009.0
2017-01-09 11:30:00,107.4,107.4,107.34,107.36,27300.0,99.9465,99.9465,99.8906,99.9093,27300.0
2017-01-09 11:40:00,107.37,107.38,107.31,107.35,27623.0,99.9186,99.9279,99.8627,99.8999,27623.0
2017-01-09 11:50:00,107.37,107.41,107.36,107.41,22913.0,99.9186,99.9558,99.9093,99.9558,22913.0
2017-01-09 12:00:00,107.39,107.45,107.37,107.44,16034.0,99.9372,99.993,99.9186,99.9837,16034.0
2017-01-09 12:10:00,107.45,107.45,107.33,107.35,6367.0,99.993,99.993,99.8813,99.8999,6367.0
2017-01-09 12:20:00,107.37,107.43,107.36,107.43,572884.0,99.9186,99.9744,99.9093,99.9744,572884.0
2017-01-09 12:30:00,107.42,107.44,107.39,107.39,94590.0,99.9651,99.9837,99.9372,99.9372,94590.0
2017-01-09 12:40:00,107.39,107.43,107.38,107.43,21701.0,99.9372,99.9744,99.9279,99.9744,21701.0
2017-01-09 12:50:00,107.44,107.48,107.43,107.45,12303.0,99.9837,100.0209,99.9744,99.993,12303.0
2017-01-09 13:00:00,107.46,107.47,107.42,107.45,26612.0,100.0023,100.0116,99.9651,99.993,26612.0
2017-01-09 13:10:00,107.43,107.45,107.41,107.43,27172.0,99.9744,99.993,99.9558,99.9744,27172.0
2017-01-09 13:20:00,107.43,107.44,107.36,107.38,18837.0,99.9744,99.9837,99.9093,99.9279,18837.0
2017-01-09 13:30:00,107.38,107.39,107.34,107.38,8437.0,99.9279,99.9372,99.8906,99.9279,8437.0
2017-01-09 13:40:00,107.38,107.4,107.36,107.39,14068.0,99.9279,99.9465,99.9093,99.9372,14068.0
2017-01-09 13:50:00,107.39,107.4,107.35,107.38,18940.0,99.9372,99.9465,99.8999,99.9279,18940.0
2017-01-09 14:00:00,107.38,107.4,107.35,107.36,47299.0,99.9279,99.9465,99.8999,99.9093,47299.0
2017-01-09 14:10:00,107.35,107.35,107.26,107.31,19952.0,99.8999,99.8999,99.8162,99.8627,19952.0
2017-01-09 14:20:00,107.31,107.34,107.29,107.34,46004.0,99.8627,99.8906,99.8441,99.8906,46004.0
2017-01-09 14:30:00,107.33,107.33,107.25,107.27,24387.0,99.8813,99.8813,99.8069,99.8255,24387.0
2017-01-09 14:40:00,107.27,107.31,107.25,107.3,23052.0,99.8255,99.8627,99.8069,99.8534,23052.0
2017-01-09 14:50:00,107.31,107.34,107.29,107.34,105133.0,99.8627,99.8906,99.8441,99.8906,105133.0
2017-01-09 15:00:00,107.33,107.36,107.32,107.35,44900.0,99.8813,99.9093,99.872,99.8999,44900.0
2017-01-09 15:10:00,107.34,107.38,107.34,107.38,117327.0,99.8906,99.9279,99.8906,99.9279,117327.0
2017-01-09 15:20:00,107.37,107.46,107.34,107.45,34297.0,99.9186,100.0023,99.8906,99.993,34297.0
2017-01-09 15:30:00,107.45,107.46,107.4,107.42,28701.0,99.993,100.0023,99.9465,99.9651,28701.0
2017-01-09 15:40:00,107.43,107.44,107.38,107.39,39867.0,99.9744,99.9837,99.9279,99.9372,39867.0
2017-01-09 15:50:00,107.39,107.43,107.31,107.31,92643.0,99.9372,99.9744,99.8627,99.8627,92643.0
2017-01-10 09:30:00,107.31,107.34,107.24,107.25,68155.0,99.8627,99.8906,99.7976,99.8069,68155.0
2017-01-10 09:40:00,107.23,107.29,107.19,107.28,34304.0,99.7883,99.8441,99.751,99.8348,34304.0
2017-01-10 09:50:00,107.29,107.36,107.13,107.26,65270.0,99.8441,99.9093,99.6952,99.8162,65270.0
2017-01-10 10:00:00,107.25,107.31,107.23,107.24,21713.0,99.8069,99.8627,99.7883,99.7976,21713.0
2017-01-10 10:10:00,107.23,107.26,107.16,107.16,18006.0,99.7883,99.8162,99.7231,99.7231,18006.0
2017-01-10 10:20:00,107.16,107.25,107.15,107.24,18251.0,99.7231,99.8069,99.7138,99.7976,18251.0
2017-01-10 10:30:00,107.25,107.36,107.25,107.32,28291.0,99.8069,99.9093,99.8069,99.872,28291.0
2017-01-10 10:40:00,107.33,107.39,107.31,107.36,16703.0,99.8813,99.9372,99.8627,99.9093,16703.0
2017-01-10 10:50:00,107.37,107.43,107.35,107.41,43359.0,99.9186,99.9744,99.8999,99.9558,43359.0
2017-01-10 11:00:00,107.4,107.61,107.4,107.57,1362940.0,99.9465,100.1419,99.9465,100.1047,1362940.0
2017-01-10 11:10:00,107.59,107.6,107.55,107.58,18499.0,100.1233,100.1326,100.0861,100.114,18499.0
2017-01-10 11:20:00,107.61,107.64,107.6,107.6,21490.0,100.1419,100.1698,100.1326,100.1326,21490.0
2017-01-10 11:30:00,107.61,107.64,107.58,107.64,27098.0,100.1419,100.1698,100.114,100.1698,27098.0
2017-01-10 11:40:00,107.64,107.71,107.63,107.69,17928.0,100.1698,100.235,100.1605,100.2163,17928.0
2017-01-10 11:50:00,107.69,107.74,107.66,107.66,13248.0,100.2163,100.2629,100.1884,100.1884,13248.0
2017-01-10 12:00:00,107.66,107.69,107.65,107.69,14310.0,100.1884,100.2163,100.1791,100.2163,14310.0
2017-01-10 12:10:00,107.69,107.75,107.68,107.73,27389.0,100.2163,100.2722,100.207,100.2536,27389.0
2017-01-10 12:20:00,107.72,107.74,107.67,107.7,23528.0,100.2443,100.2629,100.1977,100.2257,23528.0
2017-01-10 12:30:00,107.7,107.74,107.7,107.71,42629.0,100.2257,100.2629,100.2257,100.235,42629.0
2017-01-10 12:40:00,107.71,107.72,107.64,107.64,19097.0,100.235,100.2443,100.1698,100.1698,19097.0
2017-01-10 12:50:00,107.64,107.65,107.62,107.64,31985.0,100.1698,100.1791,100.1512,100.1698,31985.0
2017-01-10 13:00:00,107.63,107.66,107.61,107.63,27931.0,100.1605,100.1884,100.1419,100.1605,27931.0
2017-01-10 13:10:00,107.63,107.66,107.63,107.66,34077.0,100.1605,100.1884,100.1605,100.1884,34077.0
2017-01-10 13:20:00,107.67,107.67,107.61,107.61,20404.0,100.1977,100.1977,100.1419,100.1419,20404.0
2017-01-10 13:30:00,107.6,107.67,107.59,107.65,27530.0,100.1326,100.1977,100.1233,100.1791,27530.0
2017-01-10 13:40:00,107.65,107.65,107.55,107.57,15911.0,100.1791,100.1791,100.0861,100.1047,15911.0
2017-01-10 13:50:00,107.56,107.57,107.41,107.43,15543.0,100.0954,100.1047,99.9558,99.9744,15543.0
2017-01-10 14:00:00,107.41,107.43,107.35,107.38,36310.0,99.9558,99.9744,99.8999,99.9279,36310.0
2017-01-10 14:10:00,107.39,107.43,107.38,107.42,20624.0,99.9372,99.9744,99.9279,99.9651,20624.0
2017-01-10 14:20:00,107.42,107.49,107.4,107.4,40465.0,99.9651,100.0302,99.9465,99.9465,40465.0
2017-01-10 14:30:00,107.41,107.51,107.4,107.48,14501.0,99.9558,100.0488,99.9465,100.0209,14501.0
2017-01-10 14:40:00,107.49,107.52,107.47,107.47,29401.0,100.0302,100.0581,100.0116,100.0116,29401.0
2017-01-10 14:50:00,107.47,107.48,107.42,107.45,45271.0,100.0116,100.0209,99.9651,99.993,45271.0
2017-01-10 15:00:00,107.46,107.49,107.43,107.47,25981.0,100.0023,100.0302,99.9744,100.0116,25981.0
2017-01-10 15:10:00,107.48,107.5,107.47,107.49,38414.0,100.0209,100.0395,100.0116,100.0302,38414.0
2017-01-10 15:20:00,107.48,107.5,107.46,107.46,41556.0,100.0209,100.0395,100.0023,100.0023,41556.0
2017-01-10 15:30:00,107.47,107.59,107.46,107.55,30918.0,100.0116,100.1233,100.0023,100.0861,30918.0
2017-01-10 15:40:00,107.55,107.55,107.43,107.43,46760.0,100.0861,100.0861,99.9744,99.9744,46760.0
2017-01-10 15:50:00,107.44,107.46,107.37,107.39,140455.0,99.9837,100.0023,99.9186,99.9372,140455.0
2017-01-11 09:30:00,107.38,107.45,107.31,107.4,43706.0,99.9279,99.993,99.8627,99.9465,43706.0
2017-01-11 09:40:00,107.4,107.46,107.37,107.38,16643.0,99.9465,100.0023,99.9186,99.9279,16643.0
2017-01-11 09:50:00,107.4,107.47,107.34,107.44,18939.0,99.9465,100.0116,99.8906,99.9837,18939.0
2017-01-11 10:00:00,107.5,107.5,107.4,107.42,36934.0,100.0395,100.0395,99.9465,99.9651,36934.0
2017-01-11 10:10:00,107.42,107.44,107.35,107.38,3399568.0,99.9651,99.9837,99.8999,99.9279,3399568.0
2017-01-11 10:20:00,107.42,107.52,107.41,107.5,11966.0,99.9651,100.0581,99.9558,100.0395,11966.0
2017-01-11 10:30:00,107.49,107.59,107.46,107.59,17108.0,100.0302,100.1233,100.0023,100.1233,17108.0
2017-01-11 10:40:00,107.6,107.6,107.53,107.54,32410.0,100.1326,100.1326,100.0675,100.0768,32410.0
2017-01-11 10:50:00,107.54,107.56,107.4,107.46,28725.0,100.0768,100.0954,99.9465,100.0023,28725.0
2017-01-11 11:00:00,107.48,107.5,107.43,107.49,13852.0,100.0209,100.0395,99.9744,100.0302,13852.0
2017-01-11 11:10:00,107.51,107.54,107.46,107.53,14460.0,100.0488,100.0768,100.0023,100.0675,14460.0
2017-01-11 11:20:00,107.51,107.57,107.1,107.12,89884.0,100.0488,100.1047,99.6673,99.6859,89884.0
2017-01-11 11:30:00,107.11,107.12,106.83,106.95,59110.0,99.6766,99.6859,99.416,99.5277,59110.0
2017-01-11 11:40:00,106.94,107.18,106.93,107.11,168348.0,99.5184,99.7417,99.5091,99.6766,168348.0
2017-01-11 11:50:00,107.09,107.36,107.07,107.35,30918.0,99.658,99.9093,99.6394,99.8999,30918.0
2017-01-11 12:00:00,107.36,107.4,107.3,107.34,32818.0,99.9093,99.9465,99.8534,99.8906,32818.0
2017-01-11 12:10:00,107.35,107.4,107.2,107.23,39166.0,99.8999,99.9465,99.7604,99.7883,39166.0
2017-01-11 12:20:00,107.22,107.27,107.08,107.25,23199.0,99.779,99.8255,99.6487,99.8069,23199.0
2017-01-11 12:30:00,107.27,107.27,107.13,107.2,22347.0,99.8255,99.8255,99.6952,99.7604,22347.0
2017-01-11 12:40:00,107.18,107.18,106.96,107.02,23354.0,99.7417,99.7417,99.537,99.5928,23354.0
2017-01-11 12:50:00,107.02,107.14,107.01,107.13,13136.0,99.5928,99.7045,99.5835,99.6952,13136.0
2017-01-11 13:00:00,107.14,107.17,107.1,107.11,129600.0,99.7045,99.7324,99.6673,99.6766,129600.0
2017-01-11 13:10:00,107.1,107.1,106.9,106.98,56870.0,99.6673,99.6673,99.4812,99.5556,56870.0
2017-01-11 13:20:00,106.98,107.06,106.85,106.91,17554.0,99.5556,99.6301,99.4346,99.4905,17554.0
2017-01-11 13:30:00,106.88,107.13,106.85,107.09,44474.0,99.4626,99.6952,99.4346,99.658,44474.0
2017-01-11 13:40:00,107.08,107.15,107.04,107.06,37549.0,99.6487,99.7138,99.6115,99.6301,37549.0
2017-01-11 13:50:00,107.08,107.21,107.07,107.15,35388.0,99.6487,99.7697,99.6394,99.7138,35388.0
2017-01-11 14:00:00,107.16,107.17,107.12,107.14,17129.0,99.7231,99.7324,99.6859,99.7045,17129.0
2017-01-11 14:10:00,107.12,107.26,107.11,107.22,47978.0,99.6859,99.8162,99.6766,99.779,47978.0
2017-01-11 14:20:00,107.22,107.27,107.2,107.25,21761.0,99.779,99.8255,99.7604,99.8069,21761.0
2017-01-11 14:30:00,107.25,107.41,107.25,107.41,34512.0,99.8069,99.9558,99.8069,99.9558,34512.0
2017-01-11 14:40:00,107.42,107.42,107.35,107.38,35166.0,99.9651,99.9651,99.8999,99.9279,35166.0
2017-01-11 14:50:00,107.38,107.39,107.34,107.38,24513.0,99.9279,99.9372,99.8906,99.9279,24513.0
2017-01-11 15:00:00,107.38,107.45,107.37,107.39,22480.0,99.9279,99.993,99.9186,99.9372,22480.0
2017-01-11 15:10:00,107.38,107.47,107.37,107.46,29769.0,99.9279,100.0116,99.9186,100.0023,29769.0
2017-01-11 15:20:00,107.47,107.47,107.39,107.41,39673.0,100.0116,100.0116,99.9372,99.9558,39673.0
2017-01-11 15:30:00,107.4,107.49,107.4,107.46,26306.0,99.9465,100.0302,99.9465,100.0023,26306.0
2017-01-11 15:40:00,107.46,107.48,107.42,107.47,24976.0,100.0023,100.0209,99.9651,100.0116,24976.0
2017-01-11 15:50:00,107.47,107.5,107.43,107.49,99216.0,100.0116,100.0395,99.9744,100.0302,99216.0
2017-01-12 09:30:00,107.14,107.28,106.97,106.98,33568.0,99.7045,99.8348,99.5463,99.5556,33568.0
2017-01-12 09:40:00,106.94,107.05,106.93,107.02,41220.0,99.5184,99.6208,99.5091,99.5928,41220.0
2017-01-12 09:50:00,107.03,107.03,106.89,107.02,15069.0,99.6022,99.6022,99.4719,99.5928,15069.0
2017-01-12 10:00:00,107.02,107.02,106.62,106.66,47481.0,99.5928,99.5928,99.2206,99.2578,47481.0
2017-01-12 10:10:00,106.67,106.72,106.6,106.6,31291.0,99.2671,99.3137,99.202,99.202,31291.0
2017-01-12 10:20:00,106.6,106.75,106.59,106.73,34074.0,99.202,99.3416,99.1927,99.323,34074.0
2017-01-12 10:30:00,106.75,106.75,106.63,106.65,15469.0,99.3416,99.3416,99.2299,99.2485,15469.0
2017-01-12 10:40:00,106.64,106.83,106.64,106.79,19153.0,99.2392,99.416,99.2392,99.3788,19153.0
2017-01-12 10:50:00,106.79,106.8,106.65,106.7,122381.0,99.3788,99.3881,99.2485,99.2951,122381.0
2017-01-12 11:00:00,106.66,106.67,106.56,106.62,18885.0,99.2578,99.2671,99.1648,99.2206,18885.0
2017-01-12 11:10:00,106.58,106.76,106.58,106.63,16655.0,99.1834,99.3509,99.1834,99.2299,16655.0
2017-01-12 11:20:00,106.66,106.79,106.63,106.79,18530.0,99.2578,99.3788,99.2299,99.3788,18530.0
2017-01-12 11:30:00,106.8,106.81,106.74,106.8,21295.0,99.3881,99.3974,99.3323,99.3881,21295.0
2017-01-12 11:40:00,106.79,106.82,106.74,106.79,28750.0,99.3788,99.4067,99.3323,99.3788,28750.0
2017-01-12 11:50:00,106.8,106.8,106.72,106.76,51424.0,99.3881,99.3881,99.3137,99.3509,51424.0
2017-01-12 12:00:00,106.77,106.88,106.77,106.86,27808.0,99.3602,99.4626,99.3602,99.444,27808.0
2017-01-12 12:10:00,106.84,106.99,106.84,106.98,36049.0,99.4253,99.5649,99.4253,99.5556,36049.0
2017-01-12 12:20:00,107.0,107.03,106.95,106.99,20154.0,99.5742,99.6022,99.5277,99.5649,20154.0
2017-01-12 12:30:00,106.98,107.1,106.98,107.08,19699.0,99.5556,99.6673,99.5556,99.6487,19699.0
2017-01-12 12:40:00,107.07,107.07,107.0,107.05,26005.0,99.6394,99.6394,99.5742,99.6208,26005.0
2017-01-12 12:50:00,107.03,107.09,107.03,107.05,13762.0,99.6022,99.658,99.6022,99.6208,13762.0
2017-01-12 13:00:00,107.08,107.14,107.04,107.11,76002.0,99.6487,99.7045,99.6115,99.6766,76002.0
2017-01-12 13:10:00,107.11,107.18,107.11,107.15,13013.0,99.6766,99.7417,99.6766,99.7138,13013.0
2017-01-12 13:20:00,107.15,107.18,107.09,107.13,11551.0,99.7138,99.7417,99.658,99.6952,11551.0
2017-01-12 13:30:00,107.13,107.22,107.12,107.19,22047.0,99.6952,99.779,99.6859,99.751,22047.0
2017-01-12 13:40:00,107.19,107.28,107.19,107.27,12565.0,99.751,99.8348,99.751,99.8255,12565.0
2017-01-12 13:50:00,107.27,107.27,107.21,107.22,13615.0,99.8255,99.8255,99.7697,99.779,13615.0
2017-01-12 14:00:00,107.24,107.25,107.18,107.21,13908.0,99.7976,99.8069,99.7417,99.7697,13908.0
2017-01-12 14:10:00,107.21,107.3,107.2,107.23,32928.0,99.7697,99.8534,99.7604,99.7883,32928.0
2017-01-12 14:20:00,107.23,107.26,107.19,107.26,52923.0,99.7883,99.8162,99.751,99.8162,52923.0
2017-01-12 14:30:00,107.24,107.39,107.24,107.35,44111.0,99.7976,99.9372,99.7976,99.8999,44111.0
2017-01-12 14:40:00,107.34,107.36,107.25,107.27,79495.0,99.8906,99.9093,99.8069,99.8255,79495.0
2017-01-12 14:50:00,107.29,107.34,107.29,107.34,28937.0,99.8441,99.8906,99.8441,99.8906,28937.0
2017-01-12 15:00:00,107.34,107.35,107.26,107.27,22870.0,99.8906,99.8999,99.8162,99.8255,22870.0
2017-01-12 15:10:00,107.27,107.29,107.25,107.26,33180.0,99.8255,99.8441,99.8069,99.8162,33180.0
2017-01-12 15:20:00,107.27,107.32,107.26,107.26,15317.0,99.8255,99.872,99.8162,99.8162,15317.0
2017-01-12 15:30:00,107.29,107.4,107.29,107.39,34032.0,99.8441,99.9465,99.8441,99.9372,34032.0
2017-01-12 15:40:00,107.4,107.42,107.31,107.42,28696.0,99.9465,99.9651,99.8627,99.9651,28696.0
2017-01-12 15:50:00,107.43,107.47,107.36,107.38,94802.0,99.9744,100.0116,99.9093,99.9279,94802.0
2017-01-13 09:30:00,107.4,107.72,107.4,107.63,39266.0,99.9465,100.2443,99.9465,100.1605,39266.0
2017-01-13 09:40:00,107.64,107.75,107.64,107.7,27750.0,100.1698,100.2722,100.1698,100.2257,27750.0
2017-01-13 09:50:00,107.72,107.76,107.62,107.66,13536.0,100.2443,100.2815,100.1512,100.1884,13536.0
2017-01-13 10:00:00,107.68,107.68,107.59,107.62,33914.0,100.207,100.207,100.1233,100.1512,33914.0
2017-01-13 10:10:00,107.64,107.7,107.62,107.65,26951.0,100.1698,100.2257,100.1512,100.1791,26951.0
2017-01-13 10:20:00,107.64,107.7,107.62,107.66,56871.0,100.1698,100.2257,100.1512,100.1884,56871.0
2017-01-13 10:30:00,107.67,107.72,107.66,107.7,21622.0,100.1977,100.2443,100.1884,100.2257,21622.0
2017-01-13 10:40:00,107.7,107.72,107.63,107.71,33291.0,100.2257,100.2443,100.1605,100.235,33291.0
2017-01-13 10:50:00,107.7,107.77,107.7,107.72,10241.0,100.2257,100.2908,100.2257,100.2443,10241.0
2017-01-13 11:00:00,107.72,107.74,107.62,107.66,18412.0,100.2443,100.2629,100.1512,100.1884,18412.0
2017-01-13 11:10:00,107.66,107.69,107.64,107.69,12944.0,100.1884,100.2163,100.1698,100.2163,12944.0
2017-01-13 11:20:00,107.69,107.75,107.68,107.75,30979.0,100.2163,100.2722,100.207,100.2722,30979.0
2017-01-13 11:30:00,107.76,107.77,107.73,107.76,13521.0,100.2815,100.2908,100.2536,100.2815,13521.0
2017-01-13 11:40:00,107.75,107.76,107.71,107.73,237206.0,100.2722,100.2815,100.235,100.2536,237206.0
2017-01-13 11:50:00,107.74,107.79,107.72,107.78,23698.0,100.2629,100.3094,100.2443,100.3001,23698.0
2017-01-13 12:00:00,107.79,107.79,107.75,107.76,14736.0,100.3094,100.3094,100.2722,100.2815,14736.0
2017-01-13 12:10:00,107.77,107.77,107.64,107.68,36381.0,100.2908,100.2908,100.1698,100.207,36381.0
2017-01-13 12:20:00,107.68,107.69,107.64,107.66,8554.0,100.207,100.2163,100.1698,100.1884,8554.0
2017-01-13 12:30:00,107.66,107.74,107.65,107.72,56783.0,100.1884,100.2629,100.1791,100.2443,56783.0
2017-01-13 12:40:00,107.73,107.75,107.71,107.72,21006.0,100.2536,100.2722,100.235,100.2443,21006.0
2017-01-13 12:50:00,107.71,107.78,107.71,107.76,22674.0,100.235,100.3001,100.235,100.2815,22674.0
2017-01-13 13:00:00,107.77,107.78,107.74,107.76,19695.0,100.2908,100.3001,100.2629,100.2815,19695.0
2017-01-13 13:10:00,107.75,107.78,107.73,107.77,18057.0,100.2722,100.3001,100.2536,100.2908,18057.0
2017-01-13 13:20:00,107.78,107.8,107.76,107.76,6893.0,100.3001,100.3187,100.2815,100.2815,6893.0
2017-01-13 13:30:00,107.77,107.8,107.75,107.79,14233.0,100.2908,100.3187,100.2722,100.3094,14233.0
2017-01-13 13:40:00,107.78,107.78,107.73,107.75,16910.0,100.3001,100.3001,100.2536,100.2722,16910.0
2017-01-13 13:50:00,107.76,107.76,107.72,107.73,18452.0,100.2815,100.2815,100.2443,100.2536,18452.0
2017-01-13 14:00:00,107.73,107.76,107.7,107.7,27179.0,100.2536,100.2815,100.2257,100.2257,27179.0
2017-01-13 14:10:00,107.71,107.71,107.63,107.69,33204.0,100.235,100.235,100.1605,100.2163,33204.0
2017-01-13 14:20:00,107.69,107.71,107.59,107.59,30669.0,100.2163,100.235,100.1233,100.1233,30669.0
2017-01-13 14:30:00,107.59,107.65,107.58,107.65,21158.0,100.1233,100.1791,100.114,100.1791,21158.0
2017-01-13 14:40:00,107.62,107.68,107.61,107.64,63278.0,100.1512,100.207,100.1419,100.1698,63278.0
2017-01-13 14:50:00,107.63,107.72,107.59,107.7,146470.0,100.1605,100.2443,100.1233,100.2257,146470.0
2017-01-13 15:00:00,107.71,107.71,107.67,107.67,45560.0,100.235,100.235,100.1977,100.1977,45560.0
2017-01-13 15:10:00,107.67,107.69,107.66,107.69,27815.0,100.1977,100.2163,100.1884,100.2163,27815.0
2017-01-13 15:20:00,107.69,107.7,107.66,107.68,18469.0,100.2163,100.2257,100.1884,100.207,18469.0
2017-01-13 15:30:00,107.67,107.7,107.62,107.69,20926.0,100.1977,100.2257,100.1512,100.2163,20926.0
2017-01-13 15:40:00,107.7,107.75,107.69,107.69,20811.0,100.2257,100.2722,100.2163,100.2163,20811.0
2017-01-13 15:50:00,107.69,107.73,107.63,107.68,38349.0,100.2163,100.2536,100.1605,100.207,38349.0
2017-01-17 09:30:00,107.41,107.45,107.24,107.24,47412.0,99.9558,99.993,99.7976,99.7976,47412.0
2017-01-17 09:40:00,107.26,107.31,107.21,107.3,37979.0,99.8162,99.8627,99.7697,99.8534,37979.0
2017-01-17 09:50:00,107.31,107.38,107.22,107.26,104369.0,99.8627,99.9279,99.779,99.8162,104369.0
2017-01-17 10:00:00,107.29,107.48,107.26,107.47,74409.0,99.8441,100.0209,99.8162,100.0116,74409.0
2017-01-17 10:10:00,107.49,107.58,107.46,107.52,41771.0,100.0302,100.114,100.0023,100.0581,41771.0
2017-01-17 10:20:00,107.53,107.59,107.46,107.5,15953.0,100.0675,100.1233,100.0023,100.0395,15953.0
2017-01-17 10:30:00,107.5,107.59,107.5,107.57,16033.0,100.0395,100.1233,100.0395,100.1047,16033.0
2017-01-17 10:40:00,107.58,107.61,107.55,107.57,23051.0,100.114,100.1419,100.0861,100.1047,23051.0
2017-01-17 10:50:00,107.55,107.63,107.55,107.62,14240.0,100.0861,100.1605,100.0861,100.1512,14240.0
2017-01-17 11:00:00,107.62,107.64,107.54,107.55,24022.0,100.1512,100.1698,100.0768,100.0861,24022.0
2017-01-17 11:10:00,107.54,107.56,107.43,107.44,427488.0,100.0768,100.0954,99.9744,99.9837,427488.0
2017-01-17 11:20:00,107.45,107.51,107.43,107.51,39806.0,99.993,100.0488,99.9744,100.0488,39806.0
2017-01-17 11:30:00,107.51,107.52,107.45,107.51,67701.0,100.0488,100.0581,99.993,100.0488,67701.0
2017-01-17 11:40:00,107.52,107.56,107.51,107.55,51747.0,100.0581,100.0954,100.0488,100.0861,51747.0
2017-01-17 11:50:00,107.55,107.6,107.54,107.58,13249.0,100.0861,100.1326,100.0768,100.114,13249.0
2017-01-17 12:00:00,107.57,107.6,107.51,107.52,43171.0,100.1047,100.1326,100.0488,100.0581,43171.0
2017-01-17 12:10:00,107.52,107.53,107.45,107.49,75986.0,100.0581,100.0675,99.993,100.0302,75986.0
2017-01-17 12:20:00,107.48,107.55,107.45,107.54,22617.0,100.0209,100.0861,99.993,100.0768,22617.0
2017-01-17 12:30:00,107.56,107.57,107.5,107.5,528075.0,100.0954,100.1047,100.0395,100.0395,528075.0
2017-01-17 12:40:00,107.5,107.55,107.5,107.53,21001.0,100.0395,100.0861,100.0395,100.0675,21001.0
2017-01-17 12:50:00,107.53,107.56,107.5,107.52,31967.0,100.0675,100.0954,100.0395,100.0581,31967.0
2017-01-17 13:00:00,107.52,107.57,107.51,107.55,41192.0,100.0581,100.1047,100.0488,100.0861,41192.0
2017-01-17 13:10:00,107.55,107.62,107.54,107.61,19393.0,100.0861,100.1512,100.0768,100.1419,19393.0
2017-01-17 13:20:00,107.63,107.63,107.58,107.59,45124.0,100.1605,100.1605,100.114,100.1233,45124.0
2017-01-17 13:30:00,107.6,107.63,107.59,107.62,23204.0,100.1326,100.1605,100.1233,100.1512,23204.0
2017-01-17 13:40:00,107.62,107.62,107.58,107.59,14448.0,100.1512,100.1512,100.114,100.1233,14448.0
2017-01-17 13:50:00,107.58,107.61,107.55,107.6,44333.0,100.114,100.1419,100.0861,100.1326,44333.0
2017-01-17 14:00:00,107.59,107.64,107.58,107.61,29885.0,100.1233,100.1698,100.114,100.1419,29885.0
2017-01-17 14:10:00,107.62,107.62,107.53,107.53,13118.0,100.1512,100.1512,100.0675,100.0675,13118.0
2017-01-17 14:20:00,107.52,107.52,107.42,107.42,56218.0,100.0581,100.0581,99.9651,99.9651,56218.0
2017-01-17 14:30:00,107.42,107.45,107.32,107.37,31687.0,99.9651,99.993,99.872,99.9186,31687.0
2017-01-17 14:40:00,107.37,107.44,107.33,107.39,84522.0,99.9186,99.9837,99.8813,99.9372,84522.0
2017-01-17 14:50:00,107.4,107.4,107.32,107.37,55320.0,99.9465,99.9465,99.872,99.9186,55320.0
2017-01-17 15:00:00,107.37,107.37,107.27,107.27,61394.0,99.9186,99.9186,99.8255,99.8255,61394.0
2017-01-17 15:10:00,107.27,107.38,107.27,107.35,124348.0,99.8255,99.9279,99.8255,99.8999,124348.0
2017-01-17 15:20:00,107.35,107.38,107.32,107.34,38327.0,99.8999,99.9279,99.872,99.8906,38327.0
2017-01-17 15:30:00,107.34,107.46,107.33,107.45,60244.0,99.8906,100.0023,99.8813,99.993,60244.0
2017-01-17 15:40:00,107.45,107.47,107.43,107.47,32026.0,99.993,100.0116,99.9744,100.0116,32026.0
2017-01-17 15:50:00,107.47,107.53,107.45,107.52,122926.0,100.0116,100.0675,99.993,100.0581,122926.0
2017-01-18 09:30:00,107.66,107.69,107.38,107.52,54382.0,100.1884,100.2163,99.9279,100.0581,54382.0
2017-01-18 09:40:00,107.53,107.59,107.48,107.53,29163.0,100.0675,100.1233,100.0209,100.0675,29163.0
2017-01-18 09:50:00,107.53,107.6,107.48,107.59,15425.0,100.0675,100.1326,100.0209,100.1233,15425.0
2017-01-18 10:00:00,107.58,107.63,107.54,107.56,20518.0,100.114,100.1605,100.0768,100.0954,20518.0
2017-01-18 10:10:00,107.56,107.63,107.54,107.62,19611.0,100.0954,100.1605,100.0768,100.1512,19611.0
2017-01-18 10:20:00,107.59,107.66,107.55,107.59,20459.0,100.1233,100.1884,100.0861,100.1233,20459.0
2017-01-18 10:30:00,107.6,107.65,107.6,107.64,15688.0,100.1326,100.1791,100.1326,100.1698,15688.0
2017-01-18 10:40:00,107.62,107.62,107.52,107.55,35790.0,100.1512,100.1512,100.0581,100.0861,35790.0
2017-01-18 10:50:00,107.55,107.61,107.5,107.61,43252.0,100.0861,100.1419,100.0395,100.1419,43252.0
2017-01-18 11:00:00,107.61,107.66,107.59,107.62,22018.0,100.1419,100.1884,100.1233,100.1512,22018.0
2017-01-18 11:10:00,107.61,107.65,107.56,107.56,15496.0,100.1419,100.1791,100.0954,100.0954,15496.0
2017-01-18 11:20:00,107.56,107.65,107.54,107.64,26024.0,100.0954,100.1791,100.0768,100.1698,26024.0
2017-01-18 11:30:00,107.63,107.66,107.61,107.61,11596.0,100.1605,100.1884,100.1419,100.1419,11596.0
2017-01-18 11:40:00,107.62,107.66,107.62,107.65,12817.0,100.1512,100.1884,100.1512,100.1791,12817.0
2017-01-18 11:50:00,107.63,107.66,107.5,107.52,7236.0,100.1605,100.1884,100.0395,100.0581,7236.0
2017-01-18 12:00:00,107.52,107.61,107.51,107.59,6714.0,100.0581,100.1419,100.0488,100.1233,6714.0
2017-01-18 12:10:00,107.61,107.64,107.59,107.59,7124.0,100.1419,100.1698,100.1233,100.1233,7124.0
2017-01-18 12:20:00,107.59,107.62,107.56,107.58,6041.0,100.1233,100.1512,100.0954,100.114,6041.0
2017-01-18 12:30:00,107.58,107.62,107.56,107.61,12349.0,100.114,100.1512,100.0954,100.1419,12349.0
2017-01-18 12:40:00,107.58,107.63,107.58,107.58,10610.0,100.114,100.1605,100.114,100.114,10610.0
2017-01-18 12:50:00,107.58,107.59,107.5,107.51,10898.0,100.114,100.1233,100.0395,100.0488,10898.0
2017-01-18 13:00:00,107.5,107.59,107.5,107.57,15801.0,100.0395,100.1233,100.0395,100.1047,15801.0
2017-01-18 13:10:00,107.56,107.56,107.51,107.53,8372.0,100.0954,100.0954,100.0488,100.0675,8372.0
2017-01-18 13:20:00,107.52,107.53,107.48,107.51,10684.0,100.0581,100.0675,100.0209,100.0488,10684.0
2017-01-18 13:30:00,107.53,107.58,107.52,107.57,32704.0,100.0675,100.114,100.0581,100.1047,32704.0
2017-01-18 13:40:00,107.57,107.61,107.54,107.56,110198.0,100.1047,100.1419,100.0768,100.0954,110198.0
2017-01-18 13:50:00,107.56,107.56,107.52,107.53,30728.0,100.0954,100.0954,100.0581,100.0675,30728.0
2017-01-18 14:00:00,107.53,107.58,107.53,107.57,19895.0,100.0675,100.114,100.0675,100.1047,19895.0
2017-01-18 14:10:00,107.57,107.63,107.53,107.62,28903.0,100.1047,100.1605,100.0675,100.1512,28903.0
2017-01-18 14:20:00,107.62,107.64,107.59,107.61,19361.0,100.1512,100.1698,100.1233,100.1419,19361.0
2017-01-18 14:30:00,107.6,107.61,107.57,107.59,21376.0,100.1326,100.1419,100.1047,100.1233,21376.0
2017-01-18 14:40:00,107.59,107.59,107.54,107.54,29180.0,100.1233,100.1233,100.0768,100.0768,29180.0
2017-01-18 14:50:00,107.55,107.62,107.54,107.62,54425.0,100.0861,100.1512,100.0768,100.1512,54425.0
2017-01-18 15:00:00,107.61,107.62,107.58,107.58,61712.0,100.1419,100.1512,100.114,100.114,61712.0
2017-01-18 15:10:00,107.59,107.67,107.58,107.66,22343.0,100.1233,100.1977,100.114,100.1884,22343.0
2017-01-18 15:20:00,107.66,107.67,107.61,107.64,14437.0,100.1884,100.1977,100.1419,100.1698,14437.0
2017-01-18 15:30:00,107.65,107.7,107.61,107.69,27214.0,100.1791,100.2257,100.1419,100.2163,27214.0
2017-01-18 15:40:00,107.69,107.74,107.66,107.71,28123.0,100.2163,100.2629,100.1884,100.235,28123.0
2017-01-18 15:50:00,107.72,107.77,107.72,107.75,30850.0,100.2443,100.2908,100.2443,100.2722,30850.0
2017-01-19 09:30:00,107.71,107.9,107.71,107.87,54761.0,100.235,100.4118,100.235,100.3839,54761.0
2017-01-19 09:40:00,107.87,107.91,107.82,107.85,15758.0,100.3839,100.4211,100.3373,100.3652,15758.0
2017-01-19 09:50:00,107.86,107.93,107.85,107.92,49193.0,100.3746,100.4397,100.3652,100.4304,49193.0
2017-01-19 10:00:00,107.91,107.91,107.76,107.77,33680.0,100.4211,100.4211,100.2815,100.2908,33680.0
2017-01-19 10:10:00,107.76,107.8,107.67,107.71,39805.0,100.2815,100.3187,100.1977,100.235,39805.0
2017-01-19 10:20:00,107.7,107.75,107.68,107.74,8957.0,100.2257,100.2722,100.207,100.2629,8957.0
2017-01-19 10:30:00,107.73,107.74,107.66,107.69,17732.0,100.2536,100.2629,100.1884,100.2163,17732.0
2017-01-19 10:40:00,107.69,107.71,107.63,107.68,35769.0,100.2163,100.235,100.1605,100.207,35769.0
2017-01-19 10:50:00,107.69,107.69,107.62,107.66,12024.0,100.2163,100.2163,100.1512,100.1884,12024.0
2017-01-19 11:00:00,107.64,107.64,107.51,107.56,7753.0,100.1698,100.1698,100.0488,100.0954,7753.0
2017-01-19 11:10:00,107.54,107.62,107.52,107.61,61003.0,100.0768,100.1512,100.0581,100.1419,61003.0
2017-01-19 11:20:00,107.64,107.69,107.64,107.66,14732.0,100.1698,100.2163,100.1698,100.1884,14732.0
2017-01-19 11:30:00,107.66,107.68,107.64,107.67,8771.0,100.1884,100.207,100.1698,100.1977,8771.0
2017-01-19 11:40:00,107.66,107.73,107.65,107.7,12044.0,100.1884,100.2536,100.1791,100.2257,12044.0
2017-01-19 11:50:00,107.7,107.7,107.64,107.66,5739.0,100.2257,100.2257,100.1698,100.1884,5739.0
2017-01-19 12:00:00,107.65,107.67,107.62,107.66,15185.0,100.1791,100.1977,100.1512,100.1884,15185.0
2017-01-19 12:10:00,107.67,107.7,107.66,107.67,13603.0,100.1977,100.2257,100.1884,100.1977,13603.0
2017-01-19 12:20:00,107.68,107.68,107.61,107.64,28936.0,100.207,100.207,100.1419,100.1698,28936.0
2017-01-19 12:30:00,107.64,107.65,107.61,107.63,8749.0,100.1698,100.1791,100.1419,100.1605,8749.0
2017-01-19 12:40:00,107.64,107.64,107.58,107.6,43631.0,100.1698,100.1698,100.114,100.1326,43631.0
2017-01-19 12:50:00,107.6,107.66,107.6,107.64,17684.0,100.1326,100.1884,100.1326,100.1698,17684.0
2017-01-19 13:00:00,107.64,107.64,107.57,107.61,16803.0,100.1698,100.1698,100.1047,100.1419,16803.0
2017-01-19 13:10:00,107.61,107.65,107.54,107.56,65346.0,100.1419,100.1791,100.0768,100.0954,65346.0
2017-01-19 13:20:00,107.56,107.58,107.49,107.49,32544.0,100.0954,100.114,100.0302,100.0302,32544.0
2017-01-19 13:30:00,107.5,107.56,107.49,107.55,24773.0,100.0395,100.0954,100.0302,100.0861,24773.0
2017-01-19 13:40:00,107.54,107.56,107.52,107.53,14164.0,100.0768,100.0954,100.0581,100.0675,14164.0
2017-01-19 13:50:00,107.54,107.54,107.47,107.49,27890.0,100.0768,100.0768,100.0116,100.0302,27890.0
2017-01-19 14:00:00,107.49,107.52,107.3,107.3,23656.0,100.0302,100.0581,99.8534,99.8534,23656.0
2017-01-19 14:10:00,107.34,107.35,107.22,107.22,83015.0,99.8906,99.8999,99.779,99.779,83015.0
2017-01-19 14:20:00,107.22,107.36,107.18,107.36,27873.0,99.779,99.9093,99.7417,99.9093,27873.0
2017-01-19 14:30:00,107.37,107.38,107.32,107.34,16586.0,99.9186,99.9279,99.872,99.8906,16586.0
2017-01-19 14:40:00,107.35,107.41,107.31,107.35,44845.0,99.8999,99.9558,99.8627,99.8999,44845.0
2017-01-19 14:50:00,107.36,107.41,107.34,107.34,17119.0,99.9093,99.9558,99.8906,99.8906,17119.0
2017-01-19 15:00:00,107.34,107.36,107.29,107.31,234895.0,99.8906,99.9093,99.8441,99.8627,234895.0
2017-01-19 15:10:00,107.31,107.46,107.29,107.44,44437.0,99.8627,100.0023,99.8441,99.9837,44437.0
2017-01-19 15:20:00,107.43,107.47,107.41,107.44,40316.0,99.9744,100.0116,99.9558,99.9837,40316.0
2017-01-19 15:30:00,107.44,107.45,107.36,107.41,44944.0,99.9837,99.993,99.9093,99.9558,44944.0
2017-01-19 15:40:00,107.4,107.42,107.34,107.37,521157.0,99.9465,99.9651,99.8906,99.9186,521157.0
2017-01-19 15:50:00,107.38,107.48,107.37,107.41,81410.0,99.9279,100.0209,99.9186,99.9558,81410.0
2017-01-20 09:30:00,107.7,107.92,107.65,107.85,80963.0,100.2257,100.4304,100.1791,100.3652,80963.0
2017-01-20 09:40:00,107.86,107.89,107.72,107.79,1268926.0,100.3746,100.4025,100.2443,100.3094,1268926.0
2017-01-20 09:50:00,107.8,107.86,107.79,107.83,38119.0,100.3187,100.3746,100.3094,100.3466,38119.0
2017-01-20 10:00:00,107.82,107.85,107.74,107.76,18604.0,100.3373,100.3652,100.2629,100.2815,18604.0
2017-01-20 10:10:00,107.78,107.8,107.72,107.74,21673.0,100.3001,100.3187,100.2443,100.2629,21673.0
2017-01-20 10:20:00,107.73,107.75,107.58,107.62,13463.0,100.2536,100.2722,100.114,100.1512,13463.0
2017-01-20 10:30:00,107.64,107.69,107.64,107.66,26410.0,100.1698,100.2163,100.1698,100.1884,26410.0
2017-01-20 10:40:00,107.63,107.66,107.57,107.58,42973.0,100.1605,100.1884,100.1047,100.114,42973.0
2017-01-20 10:50:00,107.57,107.65,107.56,107.62,20994.0,100.1047,100.1791,100.0954,100.1512,20994.0
2017-01-20 11:00:00,107.63,107.69,107.62,107.69,21806.0,100.1605,100.2163,100.1512,100.2163,21806.0
2017-01-20 11:10:00,107.7,107.71,107.64,107.66,31956.0,100.2257,100.235,100.1698,100.1884,31956.0
2017-01-20 11:20:00,107.65,107.69,107.59,107.59,46110.0,100.1791,100.2163,100.1233,100.1233,46110.0
2017-01-20 11:30:00,107.58,107.66,107.58,107.65,11152.0,100.114,100.1884,100.114,100.1791,11152.0
2017-01-20 11:40:00,107.66,107.72,107.64,107.66,19082.0,100.1884,100.2443,100.1698,100.1884,19082.0
2017-01-20 11:50:00,107.66,107.7,107.65,107.68,24913.0,100.1884,100.2257,100.1791,100.207,24913.0
2017-01-20 12:00:00,107.7,107.72,107.4,107.55,56832.0,100.2257,100.2443,99.9465,100.0861,56832.0
2017-01-20 12:10:00,107.54,107.64,107.38,107.6,57356.0,100.0768,100.1698,99.9279,100.1326,57356.0
2017-01-20 12:20:00,107.57,107.63,107.42,107.48,36083.0,100.1047,100.1605,99.9651,100.0209,36083.0
2017-01-20 12:30:00,107.47,107.47,107.3,107.37,33585.0,100.0116,100.0116,99.8534,99.9186,33585.0
2017-01-20 12:40:00,107.38,107.51,107.38,107.43,23235.0,99.9279,100.0488,99.9279,99.9744,23235.0
2017-01-20 12:50:00,107.43,107.48,107.33,107.44,21207.0,99.9744,100.0209,99.8813,99.9837,21207.0
2017-01-20 13:00:00,107.45,107.54,107.41,107.54,15828.0,99.993,100.0768,99.9558,100.0768,15828.0
2017-01-20 13:10:00,107.53,107.58,107.5,107.55,10906.0,100.0675,100.114,100.0395,100.0861,10906.0
2017-01-20 13:20:00,107.56,107.57,107.53,107.53,6888.0,100.0954,100.1047,100.0675,100.0675,6888.0
2017-01-20 13:30:00,107.55,107.56,107.5,107.52,12403.0,100.0861,100.0954,100.0395,100.0581,12403.0
2017-01-20 13:40:00,107.52,107.56,107.49,107.49,10874.0,100.0581,100.0954,100.0302,100.0302,10874.0
2017-01-20 13:50:00,107.48,107.5,107.46,107.48,16598.0,100.0209,100.0395,100.0023,100.0209,16598.0
2017-01-20 14:00:00,107.48,107.52,107.46,107.51,16139.0,100.0209,100.0581,100.0023,100.0488,16139.0
2017-01-20 14:10:00,107.51,107.53,107.47,107.48,33131.0,100.0488,100.0675,100.0116,100.0209,33131.0
2017-01-20 14:20:00,107.48,107.48,107.36,107.43,120996.0,100.0209,100.0209,99.9093,99.9744,120996.0
2017-01-20 14:30:00,107.43,107.49,107.37,107.41,244693.0,99.9744,100.0302,99.9186,99.9558,244693.0
2017-01-20 14:40:00,107.4,107.49,107.38,107.42,31834.0,99.9465,100.0302,99.9279,99.9651,31834.0
2017-01-20 14:50:00,107.42,107.47,107.42,107.46,106699.0,99.9651,100.0116,99.9651,100.0023,106699.0
2017-01-20 15:00:00,107.46,107.56,107.46,107.56,35109.0,100.0023,100.0954,100.0023,100.0954,35109.0
2017-01-20 15:10:00,107.56,107.61,107.47,107.5,49921.0,100.0954,100.1419,100.0116,100.0395,49921.0
2017-01-20 15:20:00,107.51,107.51,107.39,107.39,21999.0,100.0488,100.0488,99.9372,99.9372,21999.0
2017-01-20 15:30:00,107.4,107.5,107.36,107.5,53461.0,99.9465,100.0395,99.9093,100.0395,53461.0
2017-01-20 15:40:00,107.5,107.54,107.47,107.53,28934.0,100.0395,100.0768,100.0116,100.0675,28934.0
2017-01-20 15:50:00,107.54,107.63,107.51,107.63,75151.0,100.0768,100.1605,100.0488,100.1605,75151.0
2017-01-23 09:30:00,107.54,107.76,107.43,107.74,37519.0,100.0768,100.2815,99.9744,100.2629,37519.0
2017-01-23 09:40:00,107.77,107.78,107.67,107.78,16118.0,100.2908,100.3001,100.1977,100.3001,16118.0
2017-01-23 09:50:00,107.77,107.77,107.59,107.61,16765.0,100.2908,100.2908,100.1233,100.1419,16765.0
2017-01-23 10:00:00,107.59,107.64,107.54,107.59,38568.0,100.1233,100.1698,100.0768,100.1233,38568.0
2017-01-23 10:10:00,107.58,107.58,107.46,107.47,23863.0,100.114,100.114,100.0023,100.0116,23863.0
2017-01-23 10:20:00,107.46,107.53,107.43,107.44,84418.0,100.0023,100.0675,99.9744,99.9837,84418.0
2017-01-23 10:30:00,107.43,107.45,107.29,107.32,62366.0,99.9744,99.993,99.8441,99.872,62366.0
2017-01-23 10:40:00,107.33,107.37,107.32,107.33,43814.0,99.8813,99.9186,99.872,99.8813,43814.0
2017-01-23 10:50:00,107.32,107.36,107.3,107.34,39054.0,99.872,99.9093,99.8534,99.8906,39054.0
2017-01-23 11:00:00,107.35,107.43,107.35,107.4,59217.0,99.8999,99.9744,99.8999,99.9465,59217.0
2017-01-23 11:10:00,107.41,107.43,107.31,107.35,21342.0,99.9558,99.9744,99.8627,99.8999,21342.0
2017-01-23 11:20:00,107.35,107.38,107.27,107.37,35741.0,99.8999,99.9279,99.8255,99.9186,35741.0
2017-01-23 11:30:00,107.37,107.4,107.27,107.28,31600.0,99.9186,99.9465,99.8255,99.8348,31600.0
2017-01-23 11:40:00,107.28,107.31,107.12,107.16,34755.0,99.8348,99.8627,99.6859,99.7231,34755.0
2017-01-23 11:50:00,107.15,107.26,107.12,107.26,31219.0,99.7138,99.8162,99.6859,99.8162,31219.0
2017-01-23 12:00:00,107.27,107.29,107.21,107.22,45383.0,99.8255,99.8441,99.7697,99.779,45383.0
2017-01-23 12:10:00,107.22,107.32,107.2,107.32,11726.0,99.779,99.872,99.7604,99.872,11726.0
2017-01-23 12:20:00,107.3,107.38,107.28,107.37,25273.0,99.8534,99.9279,99.8348,99.9186,25273.0
2017-01-23 12:30:00,107.35,107.42,107.35,107.38,26588.0,99.8999,99.9651,99.8999,99.9279,26588.0
2017-01-23 12:40:00,107.39,107.44,107.35,107.36,47279.0,99.9372,99.9837,99.8999,99.9093,47279.0
2017-01-23 12:50:00,107.36,107.41,107.35,107.39,37252.0,99.9093,99.9558,99.8999,99.9372,37252.0
2017-01-23 13:00:00,107.39,107.46,107.38,107.44,263908.0,99.9372,100.0023,99.9279,99.9837,263908.0
2017-01-23 13:10:00,107.44,107.45,107.39,107.43,20460.0,99.9837,99.993,99.9372,99.9744,20460.0
2017-01-23 13:20:00,107.44,107.49,107.39,107.4,45405.0,99.9837,100.0302,99.9372,99.9465,45405.0
2017-01-23 13:30:00,107.39,107.6,107.39,107.6,52355.0,99.9372,100.1326,99.9372,100.1326,52355.0
2017-01-23 13:40:00,107.62,107.62,107.53,107.54,49057.0,100.1512,100.1512,100.0675,100.0768,49057.0
2017-01-23 13:50:00,107.54,107.54,107.45,107.46,27009.0,100.0768,100.0768,99.993,100.0023,27009.0
2017-01-23 14:00:00,107.46,107.5,107.44,107.44,31363.0,100.0023,100.0395,99.9837,99.9837,31363.0
2017-01-23 14:10:00,107.45,107.45,107.41,107.43,46873.0,99.993,99.993,99.9558,99.9744,46873.0
2017-01-23 14:20:00,107.43,107.47,107.42,107.47,35698.0,99.9744,100.0116,99.9651,100.0116,35698.0
2017-01-23 14:30:00,107.47,107.52,107.47,107.52,32367.0,100.0116,100.0581,100.0116,100.0581,32367.0
2017-01-23 14:40:00,107.51,107.57,107.47,107.52,49133.0,100.0488,100.1047,100.0116,100.0581,49133.0
2017-01-23 14:50:00,107.51,107.57,107.51,107.56,123933.0,100.0488,100.1047,100.0488,100.0954,123933.0
2017-01-23 15:00:00,107.55,107.57,107.5,107.51,67324.0,100.0861,100.1047,100.0395,100.0488,67324.0
2017-01-23 15:10:00,107.52,107.53,107.49,107.53,37757.0,100.0581,100.0675,100.0302,100.0675,37757.0
2017-01-23 15:20:00,107.53,107.65,107.51,107.62,218093.0,100.0675,100.1791,100.0488,100.1512,218093.0
2017-01-23 15:30:00,107.62,107.69,107.6,107.67,103668.0,100.1512,100.2163,100.1326,100.1977,103668.0
2017-01-23 15:40:00,107.67,107.74,107.67,107.73,26701.0,100.1977,100.2629,100.1977,100.2536,26701.0
2017-01-23 15:50:00,107.72,107.72,107.65,107.66,57982.0,100.2443,100.2443,100.1791,100.1884,57982.0
2017-01-24 09:30:00,107.77,107.89,107.74,107.81,42964.0,100.2908,100.4025,100.2629,100.328,42964.0
2017-01-24 09:40:00,107.78,107.81,107.71,107.77,31362.0,100.3001,100.328,100.235,100.2908,31362.0
2017-01-24 09:50:00,107.79,107.79,107.68,107.68,31958.0,100.3094,100.3094,100.207,100.207,31958.0
2017-01-24 10:00:00,107.68,107.69,107.61,107.63,19364.0,100.207,100.2163,100.1419,100.1605,19364.0
2017-01-24 10:10:00,107.63,107.75,107.62,107.74,18476.0,100.1605,100.2722,100.1512,100.2629,18476.0
2017-01-24 10:20:00,107.74,107.81,107.73,107.74,16805.0,100.2629,100.328,100.2536,100.2629,16805.0
2017-01-24 10:30:00,107.73,107.79,107.73,107.75,15734.0,100.2536,100.3094,100.2536,100.2722,15734.0
2017-01-24 10:40:00,107.74,107.75,107.69,107.72,17613.0,100.2629,100.2722,100.2163,100.2443,17613.0
2017-01-24 10:50:00,107.7,107.77,107.7,107.74,9053.0,100.2257,100.2908,100.2257,100.2629,9053.0
2017-01-24 11:00:00,107.75,107.82,107.73,107.82,38705.0,100.2722,100.3373,100.2536,100.3373,38705.0
2017-01-24 11:10:00,107.81,107.81,107.75,107.79,22226.0,100.328,100.328,100.2722,100.3094,22226.0
2017-01-24 11:20:00,107.81,107.82,107.77,107.77,13449.0,100.328,100.3373,100.2908,100.2908,13449.0
2017-01-24 11:30:00,107.78,107.87,107.78,107.86,22332.0,100.3001,100.3839,100.3001,100.3746,22332.0
2017-01-24 11:40:00,107.88,107.9,107.86,107.88,29986.0,100.3932,100.4118,100.3746,100.3932,29986.0
2017-01-24 11:50:00,107.88,107.9,107.86,107.89,9199.0,100.3932,100.4118,100.3746,100.4025,9199.0
2017-01-24 12:00:00,107.89,107.9,107.87,107.88,23019.0,100.4025,100.4118,100.3839,100.3932,23019.0
2017-01-24 12:10:00,107.88,107.98,107.88,107.94,72031.0,100.3932,100.4862,100.3932,100.449,72031.0
2017-01-24 12:20:00,107.95,107.99,107.93,107.98,8556.0,100.4583,100.4955,100.4397,100.4862,8556.0
2017-01-24 12:30:00,107.98,107.99,107.95,107.96,16555.0,100.4862,100.4955,100.4583,100.4676,16555.0
2017-01-24 12:40:00,107.96,108.01,107.95,107.98,15689.0,100.4676,100.5141,100.4583,100.4862,15689.0
2017-01-24 12:50:00,107.99,108.03,107.98,108.01,27939.0,100.4955,100.5328,100.4862,100.5141,27939.0
2017-01-24 13:00:00,108.01,108.16,108.01,108.14,28523.0,100.5141,100.6537,100.5141,100.6351,28523.0
2017-01-24 13:10:00,108.14,108.16,108.11,108.13,72425.0,100.6351,100.6537,100.6072,100.6258,72425.0
2017-01-24 13:20:00,108.13,108.17,108.11,108.17,277725.0,100.6258,100.663,100.6072,100.663,277725.0
2017-01-24 13:30:00,108.17,108.26,108.17,108.24,214641.0,100.663,100.7468,100.663,100.7282,214641.0
2017-01-24 13:40:00,108.25,108.32,108.24,108.3,38194.0,100.7375,100.8026,100.7282,100.784,38194.0
2017-01-24 13:50:00,108.3,108.31,108.27,108.27,20044.0,100.784,100.7933,100.7561,100.7561,20044.0
2017-01-24 14:00:00,108.28,108.31,108.25,108.3,118293.0,100.7654,100.7933,100.7375,100.784,118293.0
2017-01-24 14:10:00,108.31,108.33,108.25,108.32,22351.0,100.7933,100.8119,100.7375,100.8026,22351.0
2017-01-24 14:20:00,108.32,108.34,108.27,108.28,90861.0,100.8026,100.8212,100.7561,100.7654,90861.0
2017-01-24 14:30:00,108.28,108.34,108.27,108.29,26561.0,100.7654,100.8212,100.7561,100.7747,26561.0
2017-01-24 14:40:00,108.28,108.36,108.28,108.32,37030.0,100.7654,100.8399,100.7654,100.8026,37030.0
2017-01-24 14:50:00,108.32,108.38,108.31,108.37,24310.0,100.8026,100.8585,100.7933,100.8492,24310.0
2017-01-24 15:00:00,108.37,108.46,108.37,108.43,49407.0,100.8492,100.9329,100.8492,100.905,49407.0
2017-01-24 15:10:00,108.43,108.46,108.35,108.38,41577.0,100.905,100.9329,100.8305,100.8585,41577.0
2017-01-24 15:20:00,108.38,108.4,108.34,108.38,126992.0,100.8585,100.8771,100.8212,100.8585,126992.0
2017-01-24 15:30:00,108.39,108.39,108.35,108.37,81524.0,100.8678,100.8678,100.8305,100.8492,81524.0
2017-01-24 15:40:00,108.38,108.39,108.33,108.38,72623.0,100.8585,100.8678,100.8119,100.8585,72623.0
2017-01-24 15:50:00,108.38,108.38,108.27,108.32,227074.0,100.8585,100.8585,100.7561,100.8026,227074.0
2017-01-25 09:30:00,108.78,108.91,108.69,108.87,138922.0,101.2307,101.3517,101.1469,101.3145,138922.0
2017-01-25 09:40:00,108.88,108.88,108.8,108.83,17107.0,101.3238,101.3238,101.2493,101.2772,17107.0
2017-01-25 09:50:00,108.82,108.95,108.81,108.95,31359.0,101.2679,101.3889,101.2586,101.3889,31359.0
2017-01-25 10:00:00,108.95,109.01,108.91,109.0,10042.0,101.3889,101.4447,101.3517,101.4354,10042.0
2017-01-25 10:10:00,109.01,109.04,108.95,108.97,15533.0,101.4447,101.4727,101.3889,101.4075,15533.0
2017-01-25 10:20:00,108.97,108.99,108.94,108.94,24782.0,101.4075,101.4261,101.3796,101.3796,24782.0
2017-01-25 10:30:00,108.92,108.97,108.91,108.96,9683.0,101.361,101.4075,101.3517,101.3982,9683.0
2017-01-25 10:40:00,108.97,109.02,108.96,108.99,17568.0,101.4075,101.454,101.3982,101.4261,17568.0
2017-01-25 10:50:00,109.0,109.06,109.0,109.04,110881.0,101.4354,101.4913,101.4354,101.4727,110881.0
2017-01-25 11:00:00,109.04,109.11,109.01,109.1,47104.0,101.4727,101.5378,101.4447,101.5285,47104.0
2017-01-25 11:10:00,109.09,109.1,109.03,109.06,48905.0,101.5192,101.5285,101.4634,101.4913,48905.0
2017-01-25 11:20:00,109.05,109.07,109.02,109.03,50707.0,101.482,101.5006,101.454,101.4634,50707.0
2017-01-25 11:30:00,109.04,109.04,108.89,108.91,28430.0,101.4727,101.4727,101.3331,101.3517,28430.0
2017-01-25 11:40:00,108.91,108.94,108.9,108.92,28295.0,101.3517,101.3796,101.3424,101.361,28295.0
2017-01-25 11:50:00,108.92,108.93,108.84,108.92,33136.0,101.361,101.3703,101.2865,101.361,33136.0
2017-01-25 12:00:00,108.93,108.95,108.9,108.93,19316.0,101.3703,101.3889,101.3424,101.3703,19316.0
2017-01-25 12:10:00,108.92,108.93,108.88,108.9,617946.0,101.361,101.3703,101.3238,101.3424,617946.0
2017-01-25 12:20:00,108.9,108.95,108.88,108.93,26351.0,101.3424,101.3889,101.3238,101.3703,26351.0
2017-01-25 12:30:00,108.94,108.97,108.89,108.9,9311.0,101.3796,101.4075,101.3331,101.3424,9311.0
2017-01-25 12:40:00,108.9,108.92,108.86,108.89,19739.0,101.3424,101.361,101.3052,101.3331,19739.0
2017-01-25 12:50:00,108.88,108.95,108.87,108.95,15643.0,101.3238,101.3889,101.3145,101.3889,15643.0
2017-01-25 13:00:00,108.96,109.01,108.96,108.98,23581.0,101.3982,101.4447,101.3982,101.4168,23581.0
2017-01-25 13:10:00,108.99,109.02,108.98,109.0,10371.0,101.4261,101.454,101.4168,101.4354,10371.0
2017-01-25 13:20:00,109.01,109.02,108.99,109.02,8416.0,101.4447,101.454,101.4261,101.454,8416.0
2017-01-25 13:30:00,109.03,109.05,108.99,109.05,70675.0,101.4634,101.482,101.4261,101.482,70675.0
2017-01-25 13:40:00,109.06,109.09,109.04,109.06,57402.0,101.4913,101.5192,101.4727,101.4913,57402.0
2017-01-25 13:50:00,109.05,109.08,109.04,109.07,38687.0,101.482,101.5099,101.4727,101.5006,38687.0
2017-01-25 14:00:00,109.07,109.09,109.05,109.08,30165.0,101.5006,101.5192,101.482,101.5099,30165.0
2017-01-25 14:10:00,109.08,109.11,109.06,109.09,48757.0,101.5099,101.5378,101.4913,101.5192,48757.0
2017-01-25 14:20:00,109.08,109.1,109.07,109.08,48256.0,101.5099,101.5285,101.5006,101.5099,48256.0
2017-01-25 14:30:00,109.09,109.09,109.03,109.05,33849.0,101.5192,101.5192,101.4634,101.482,33849.0
2017-01-25 14:40:00,109.05,109.06,109.0,109.04,30812.0,101.482,101.4913,101.4354,101.4727,30812.0
2017-01-25 14:50:00,109.03,109.03,109.0,109.01,56440.0,101.4634,101.4634,101.4354,101.4447,56440.0
2017-01-25 15:00:00,109.01,109.06,109.0,109.03,68812.0,101.4447,101.4913,101.4354,101.4634,68812.0
2017-01-25 15:10:00,109.03,109.06,108.95,108.95,27097.0,101.4634,101.4913,101.3889,101.3889,27097.0
2017-01-25 15:20:00,108.96,109.06,108.96,109.05,22549.0,101.3982,101.4913,101.3982,101.482,22549.0
2017-01-25 15:30:00,109.05,109.07,109.03,109.07,27189.0,101.482,101.5006,101.4634,101.5006,27189.0
2017-01-25 15:40:00,109.08,109.13,109.07,109.12,40500.0,101.5099,101.5564,101.5006,101.5471,40500.0
2017-01-25 15:50:00,109.12,109.15,109.09,109.11,54295.0,101.5471,101.575,101.5192,101.5378,54295.0
2017-01-26 09:30:00,109.12,109.3,109.1,109.19,37081.0,101.5471,101.7146,101.5285,101.6122,37081.0
2017-01-26 09:40:00,109.18,109.18,109.09,109.15,13615.0,101.6029,101.6029,101.5192,101.575,13615.0
2017-01-26 09:50:00,109.16,109.22,109.14,109.21,32519.0,101.5843,101.6402,101.5657,101.6309,32519.0
2017-01-26 10:00:00,109.2,109.22,109.09,109.13,42060.0,101.6216,101.6402,101.5192,101.5564,42060.0
2017-01-26 10:10:00,109.17,109.23,109.15,109.15,123294.0,101.5936,101.6495,101.575,101.575,123294.0
2017-01-26 10:20:00,109.15,109.16,109.0,109.02,39296.0,101.575,101.5843,101.4354,101.454,39296.0
2017-01-26 10:30:00,109.02,109.15,109.02,109.14,8957.0,101.454,101.575,101.454,101.5657,8957.0
2017-01-26 10:40:00,109.14,109.15,109.04,109.05,15750.0,101.5657,101.575,101.4727,101.482,15750.0
2017-01-26 10:50:00,109.04,109.04,108.98,109.03,12049.0,101.4727,101.4727,101.4168,101.4634,12049.0
2017-01-26 11:00:00,109.03,109.04,108.98,109.04,30428.0,101.4634,101.4727,101.4168,101.4727,30428.0
2017-01-26 11:10:00,109.04,109.09,109.01,109.01,75047.0,101.4727,101.5192,101.4447,101.4447,75047.0
2017-01-26 11:20:00,109.02,109.09,108.99,109.08,19031.0,101.454,101.5192,101.4261,101.5099,19031.0
2017-01-26 11:30:00,109.08,109.14,109.04,109.09,14818.0,101.5099,101.5657,101.4727,101.5192,14818.0
2017-01-26 11:40:00,109.1,109.16,109.09,109.13,15300.0,101.5285,101.5843,101.5192,101.5564,15300.0
2017-01-26 11:50:00,109.12,109.12,109.06,109.07,17776.0,101.5471,101.5471,101.4913,101.5006,17776.0
2017-01-26 12:00:00,109.07,109.1,109.02,109.1,12320.0,101.5006,101.5285,101.454,101.5285,12320.0
2017-01-26 12:10:00,109.09,109.12,109.08,109.1,49904.0,101.5192,101.5471,101.5099,101.5285,49904.0
2017-01-26 12:20:00,109.1,109.11,109.06,109.06,139277.0,101.5285,101.5378,101.4913,101.4913,139277.0
2017-01-26 12:30:00,109.07,109.08,109.02,109.05,95422.0,101.5006,101.5099,101.454,101.482,95422.0
2017-01-26 12:40:00,109.05,109.08,109.01,109.07,10550.0,101.482,101.5099,101.4447,101.5006,10550.0
2017-01-26 12:50:00,109.08,109.1,109.04,109.07,31179.0,101.5099,101.5285,101.4727,101.5006,31179.0
2017-01-26 13:00:00,109.07,109.09,109.05,109.08,170741.0,101.5006,101.5192,101.482,101.5099,170741.0
2017-01-26 13:10:00,109.09,109.09,108.97,108.97,10476.0,101.5192,101.5192,101.4075,101.4075,10476.0
2017-01-26 13:20:00,108.96,109.0,108.91,108.98,17503.0,101.3982,101.4354,101.3517,101.4168,17503.0
2017-01-26 13:30:00,108.98,109.03,108.97,109.01,24767.0,101.4168,101.4634,101.4075,101.4447,24767.0
2017-01-26 13:40:00,109.02,109.04,109.01,109.03,45692.0,101.454,101.4727,101.4447,101.4634,45692.0
2017-01-26 13:50:00,109.04,109.06,109.01,109.06,49462.0,101.4727,101.4913,101.4447,101.4913,49462.0
2017-01-26 14:00:00,109.07,109.09,109.02,109.07,19112.0,101.5006,101.5192,101.454,101.5006,19112.0
2017-01-26 14:10:00,109.06,109.13,109.06,109.11,20990.0,101.4913,101.5564,101.4913,101.5378,20990.0
2017-01-26 14:20:00,109.11,109.18,109.09,109.18,32561.0,101.5378,101.6029,101.5192,101.6029,32561.0
2017-01-26 14:30:00,109.18,109.19,109.13,109.16,21058.0,101.6029,101.6122,101.5564,101.5843,21058.0
2017-01-26 14:40:00,109.15,109.16,109.12,109.13,67119.0,101.575,101.5843,101.5471,101.5564,67119.0
2017-01-26 14:50:00,109.13,109.14,109.08,109.08,52873.0,101.5564,101.5657,101.5099,101.5099,52873.0
2017-01-26 15:00:00,109.09,109.1,109.03,109.03,42721.0,101.5192,101.5285,101.4634,101.4634,42721.0
2017-01-26 15:10:00,109.03,109.05,109.01,109.01,36156.0,101.4634,101.482,101.4447,101.4447,36156.0
2017-01-26 15:20:00,109.01,109.07,109.0,109.04,47409.0,101.4447,101.5006,101.4354,101.4727,47409.0
2017-01-26 15:30:00,109.04,109.08,109.02,109.03,39493.0,101.4727,101.5099,101.454,101.4634,39493.0
2017-01-26 15:40:00,109.04,109.04,108.93,109.0,35618.0,101.4727,101.4727,101.3703,101.4354,35618.0
2017-01-26 15:50:00,109.01,109.04,108.95,108.98,93644.0,101.4447,101.4727,101.3889,101.4168,93644.0
2017-01-27 09:30:00,109.19,109.19,108.99,109.03,95401.0,101.6122,101.6122,101.4261,101.4634,95401.0
2017-01-27 09:40:00,109.03,109.05,108.92,108.92,40874.0,101.4634,101.482,101.361,101.361,40874.0
2017-01-27 09:50:00,108.92,109.01,108.87,108.95,20188.0,101.361,101.4447,101.3145,101.3889,20188.0
2017-01-27 10:00:00,108.95,108.99,108.86,108.86,29038.0,101.3889,101.4261,101.3052,101.3052,29038.0
2017-01-27 10:10:00,108.84,108.94,108.84,108.88,39169.0,101.2865,101.3796,101.2865,101.3238,39169.0
2017-01-27 10:20:00,108.89,108.94,108.88,108.9,20990.0,101.3331,101.3796,101.3238,101.3424,20990.0
2017-01-27 10:30:00,108.92,108.97,108.91,108.95,13744.0,101.361,101.4075,101.3517,101.3889,13744.0
2017-01-27 10:40:00,108.94,109.0,108.93,108.95,23662.0,101.3796,101.4354,101.3703,101.3889,23662.0
2017-01-27 10:50:00,108.95,108.97,108.9,108.91,12110.0,101.3889,101.4075,101.3424,101.3517,12110.0
2017-01-27 11:00:00,108.93,108.95,108.89,108.93,19588.0,101.3703,101.3889,101.3331,101.3703,19588.0
2017-01-27 11:10:00,108.94,109.01,108.94,109.0,21292.0,101.3796,101.4447,101.3796,101.4354,21292.0
2017-01-27 11:20:00,109.0,109.02,108.96,108.99,7585.0,101.4354,101.454,101.3982,101.4261,7585.0
2017-01-27 11:30:00,108.99,109.0,108.96,108.97,13731.0,101.4261,101.4354,101.3982,101.4075,13731.0
2017-01-27 11:40:00,108.98,108.99,108.94,108.98,22442.0,101.4168,101.4261,101.3796,101.4168,22442.0
2017-01-27 11:50:00,108.98,108.99,108.92,108.99,11895.0,101.4168,101.4261,101.361,101.4261,11895.0
2017-01-27 12:00:00,108.98,109.05,108.98,109.04,10895.0,101.4168,101.482,101.4168,101.4727,10895.0
2017-01-27 12:10:00,109.05,109.07,109.05,109.06,4892.0,101.482,101.5006,101.482,101.4913,4892.0
2017-01-27 12:20:00,109.04,109.07,109.02,109.04,23681.0,101.4727,101.5006,101.454,101.4727,23681.0
2017-01-27 12:30:00,109.04,109.06,109.03,109.03,11002.0,101.4727,101.4913,101.4634,101.4634,11002.0
2017-01-27 12:40:00,109.03,109.03,108.97,108.97,136749.0,101.4634,101.4634,101.4075,101.4075,136749.0
2017-01-27 12:50:00,109.0,109.03,108.99,109.01,21902.0,101.4354,101.4634,101.4261,101.4447,21902.0
2017-01-27 13:00:00,109.0,109.02,108.96,108.98,11377.0,101.4354,101.454,101.3982,101.4168,11377.0
2017-01-27 13:10:00,108.98,108.99,108.96,108.97,46749.0,101.4168,101.4261,101.3982,101.4075,46749.0
2017-01-27 13:20:00,108.98,108.98,108.95,108.97,27513.0,101.4168,101.4168,101.3889,101.4075,27513.0
2017-01-27 13:30:00,108.98,109.0,108.96,108.98,14979.0,101.4168,101.4354,101.3982,101.4168,14979.0
2017-01-27 13:40:00,108.97,109.01,108.96,108.99,24943.0,101.4075,101.4447,101.3982,101.4261,24943.0
2017-01-27 13:50:00,108.99,108.99,108.95,108.95,17584.0,101.4261,101.4261,101.3889,101.3889,17584.0
2017-01-27 14:00:00,108.95,108.97,108.93,108.97,19513.0,101.3889,101.4075,101.3703,101.4075,19513.0
2017-01-27 14:10:00,108.97,108.98,108.93,108.95,27845.0,101.4075,101.4168,101.3703,101.3889,27845.0
2017-01-27 14:20:00,108.95,108.99,108.94,108.97,6653.0,101.3889,101.4261,101.3796,101.4075,6653.0
2017-01-27 14:30:00,108.97,109.01,108.96,108.99,23272.0,101.4075,101.4447,101.3982,101.4261,23272.0
2017-01-27 14:40:00,108.98,109.01,108.98,108.98,65657.0,101.4168,101.4447,101.4168,101.4168,65657.0
2017-01-27 14:50:00,108.98,109.0,108.96,108.99,20454.0,101.4168,101.4354,101.3982,101.4261,20454.0
2017-01-27 15:00:00,109.0,109.0,108.96,108.97,20175.0,101.4354,101.4354,101.3982,101.4075,20175.0
2017-01-27 15:10:00,108.97,108.98,108.95,108.97,19192.0,101.4075,101.4168,101.3889,101.4075,19192.0
2017-01-27 15:20:00,108.96,108.98,108.89,108.9,21119.0,101.3982,101.4168,101.3331,101.3424,21119.0
2017-01-27 15:30:00,108.9,108.95,108.89,108.95,31328.0,101.3424,101.3889,101.3331,101.3889,31328.0
2017-01-27 15:40:00,108.95,108.98,108.93,108.98,22486.0,101.3889,101.4168,101.3703,101.4168,22486.0
2017-01-27 15:50:00,108.98,109.04,108.97,109.02,211199.0,101.4168,101.4727,101.4075,101.454,211199.0
2017-01-30 09:30:00,108.63,108.65,108.36,108.37,58385.0,101.0911,101.1097,100.8399,100.8492,58385.0
2017-01-30 09:40:00,108.33,108.38,108.06,108.07,79116.0,100.8119,100.8585,100.5607,100.57,79116.0
2017-01-30 09:50:00,108.08,108.19,108.03,108.14,44138.0,100.5793,100.6816,100.5328,100.6351,44138.0
2017-01-30 10:00:00,108.08,108.11,108.0,108.04,15656.0,100.5793,100.6072,100.5048,100.5421,15656.0
2017-01-30 10:10:00,108.05,108.06,107.82,107.82,50208.0,100.5514,100.5607,100.3373,100.3373,50208.0
2017-01-30 10:20:00,107.83,107.98,107.83,107.97,86600.0,100.3466,100.4862,100.3466,100.4769,86600.0
2017-01-30 10:30:00,107.97,107.99,107.89,107.91,25603.0,100.4769,100.4955,100.4025,100.4211,25603.0
2017-01-30 10:40:00,107.94,107.95,107.83,107.83,9692.0,100.449,100.4583,100.3466,100.3466,9692.0
2017-01-30 10:50:00,107.84,107.88,107.78,107.88,24503.0,100.3559,100.3932,100.3001,100.3932,24503.0
2017-01-30 11:00:00,107.86,107.99,107.86,107.99,19705.0,100.3746,100.4955,100.3746,100.4955,19705.0
2017-01-30 11:10:00,108.0,108.09,108.0,108.08,27564.0,100.5048,100.5886,100.5048,100.5793,27564.0
2017-01-30 11:20:00,108.09,108.12,108.02,108.02,21104.0,100.5886,100.6165,100.5234,100.5234,21104.0
2017-01-30 11:30:00,108.02,108.11,107.99,108.11,19274.0,100.5234,100.6072,100.4955,100.6072,19274.0
2017-01-30 11:40:00,108.11,108.18,108.1,108.15,23493.0,100.6072,100.6723,100.5979,100.6444,23493.0
2017-01-30 11:50:00,108.15,108.17,108.09,108.17,25404.0,100.6444,100.663,100.5886,100.663,25404.0
2017-01-30 12:00:00,108.17,108.2,108.13,108.18,15043.0,100.663,100.691,100.6258,100.6723,15043.0
2017-01-30 12:10:00,108.18,108.18,108.11,108.18,22421.0,100.6723,100.6723,100.6072,100.6723,22421.0
2017-01-30 12:20:00,108.18,108.18,108.13,108.15,15826.0,100.6723,100.6723,100.6258,100.6444,15826.0
2017-01-30 12:30:00,108.15,108.15,108.07,108.1,7962.0,100.6444,100.6444,100.57,100.5979,7962.0
2017-01-30 12:40:00,108.11,108.11,108.04,108.05,12722.0,100.6072,100.6072,100.5421,100.5514,12722.0
2017-01-30 12:50:00,108.08,108.11,108.04,108.09,118420.0,100.5793,100.6072,100.5421,100.5886,118420.0
2017-01-30 13:00:00,108.09,108.17,108.08,108.15,16714.0,100.5886,100.663,100.5793,100.6444,16714.0
2017-01-30 13:10:00,108.15,108.17,108.08,108.09,12173.0,100.6444,100.663,100.5793,100.5886,12173.0
2017-01-30 13:20:00,108.06,108.12,108.05,108.11,8996.0,100.5607,100.6165,100.5514,100.6072,8996.0
2017-01-30 13:30:00,108.12,108.13,108.05,108.06,12538.0,100.6165,100.6258,100.5514,100.5607,12538.0
2017-01-30 13:40:00,108.07,108.12,108.06,108.11,134070.0,100.57,100.6165,100.5607,100.6072,134070.0
2017-01-30 13:50:00,108.1,108.11,108.05,108.1,18188.0,100.5979,100.6072,100.5514,100.5979,18188.0
2017-01-30 14:00:00,108.1,108.18,108.1,108.18,51134.0,100.5979,100.6723,100.5979,100.6723,51134.0
2017-01-30 14:10:00,108.18,108.19,108.16,108.18,15203.0,100.6723,100.6816,100.6537,100.6723,15203.0
2017-01-30 14:20:00,108.2,108.29,108.19,108.28,117634.0,100.691,100.7747,100.6816,100.7654,117634.0
2017-01-30 14:30:00,108.28,108.33,108.26,108.29,48228.0,100.7654,100.8119,100.7468,100.7747,48228.0
2017-01-30 14:40:00,108.29,108.29,108.23,108.23,27171.0,100.7747,100.7747,100.7189,100.7189,27171.0
2017-01-30 14:50:00,108.25,108.32,108.23,108.31,21847.0,100.7375,100.8026,100.7189,100.7933,21847.0
2017-01-30 15:00:00,108.31,108.31,108.2,108.23,45680.0,100.7933,100.7933,100.691,100.7189,45680.0
2017-01-30 15:10:00,108.23,108.24,108.19,108.23,24784.0,100.7189,100.7282,100.6816,100.7189,24784.0
2017-01-30 15:20:00,108.23,108.25,108.2,108.23,30954.0,100.7189,100.7375,100.691,100.7189,30954.0
2017-01-30 15:30:00,108.24,108.31,108.22,108.22,20619.0,100.7282,100.7933,100.7096,100.7096,20619.0
2017-01-30 15:40:00,108.22,108.39,108.2,108.37,56579.0,100.7096,100.8678,100.691,100.8492,56579.0
2017-01-30 15:50:00,108.41,108.48,108.41,108.43,102986.0,100.8864,100.9515,100.8864,100.905,102986.0
2017-01-31 09:30:00,108.09,108.12,107.9,108.03,46299.0,100.5886,100.6165,100.4118,100.5328,46299.0
2017-01-31 09:40:00,108.03,108.09,107.96,108.09,44550.0,100.5328,100.5886,100.4676,100.5886,44550.0
2017-01-31 09:50:00,108.09,108.1,107.93,108.01,47307.0,100.5886,100.5979,100.4397,100.5141,47307.0
2017-01-31 10:00:00,108.01,108.03,107.87,107.92,36382.0,100.5141,100.5328,100.3839,100.4304,36382.0
2017-01-31 10:10:00,107.94,108.09,107.91,108.08,13546.0,100.449,100.5886,100.4211,100.5793,13546.0
2017-01-31 10:20:00,108.08,108.16,108.05,108.05,11670.0,100.5793,100.6537,100.5514,100.5514,11670.0
2017-01-31 10:30:00,108.06,108.16,108.03,108.04,18933.0,100.5607,100.6537,100.5328,100.5421,18933.0
2017-01-31 10:40:00,108.03,108.05,107.89,107.89,18626.0,100.5328,100.5514,100.4025,100.4025,18626.0
2017-01-31 10:50:00,107.9,107.97,107.88,107.93,30226.0,100.4118,100.4769,100.3932,100.4397,30226.0
2017-01-31 11:00:00,107.93,108.01,107.93,107.97,20435.0,100.4397,100.5141,100.4397,100.4769,20435.0
2017-01-31 11:10:00,107.97,108.03,107.96,108.0,23644.0,100.4769,100.5328,100.4676,100.5048,23644.0
2017-01-31 11:20:00,108.02,108.02,107.9,107.9,15455.0,100.5234,100.5234,100.4118,100.4118,15455.0
2017-01-31 11:30:00,107.92,107.93,107.78,107.83,32580.0,100.4304,100.4397,100.3001,100.3466,32580.0
2017-01-31 11:40:00,107.83,107.87,107.8,107.81,17878.0,100.3466,100.3839,100.3187,100.328,17878.0
2017-01-31 11:50:00,107.82,107.88,107.8,107.81,13782.0,100.3373,100.3932,100.3187,100.328,13782.0
2017-01-31 12:00:00,107.81,107.86,107.8,107.86,7532.0,100.328,100.3746,100.3187,100.3746,7532.0
2017-01-31 12:10:00,107.84,107.92,107.82,107.91,11256.0,100.3559,100.4304,100.3373,100.4211,11256.0
2017-01-31 12:20:00,107.93,107.97,107.92,107.93,16120.0,100.4397,100.4769,100.4304,100.4397,16120.0
2017-01-31 12:30:00,107.94,107.95,107.9,107.9,17387.0,100.449,100.4583,100.4118,100.4118,17387.0
2017-01-31 12:40:00,107.89,107.97,107.89,107.94,12047.0,100.4025,100.4769,100.4025,100.449,12047.0
2017-01-31 12:50:00,107.95,107.98,107.93,107.95,16002.0,100.4583,100.4862,100.4397,100.4583,16002.0
2017-01-31 13:00:00,107.96,107.96,107.9,107.91,7558.0,100.4676,100.4676,100.4118,100.4211,7558.0
2017-01-31 13:10:00,107.91,107.91,107.82,107.85,8465.0,100.4211,100.4211,100.3373,100.3652,8465.0
2017-01-31 13:20:00,107.86,107.97,107.85,107.96,30961.0,100.3746,100.4769,100.3652,100.4676,30961.0
2017-01-31 13:30:00,107.98,108.0,107.91,107.93,18933.0,100.4862,100.5048,100.4211,100.4397,18933.0
2017-01-31 13:40:00,107.95,107.95,107.85,107.86,19769.0,100.4583,100.4583,100.3652,100.3746,19769.0
2017-01-31 13:50:00,107.86,107.89,107.8,107.83,20281.0,100.3746,100.4025,100.3187,100.3466,20281.0
2017-01-31 14:00:00,107.83,107.86,107.81,107.84,16618.0,100.3466,100.3746,100.328,100.3559,16618.0
2017-01-31 14:10:00,107.83,107.91,107.83,107.89,19088.0,100.3466,100.4211,100.3466,100.4025,19088.0
2017-01-31 14:20:00,107.9,107.98,107.9,107.97,20486.0,100.4118,100.4862,100.4118,100.4769,20486.0
2017-01-31 14:30:00,107.97,108.01,107.92,108.0,26421.0,100.4769,100.5141,100.4304,100.5048,26421.0
2017-01-31 14:40:00,108.01,108.07,108.0,108.07,28356.0,100.5141,100.57,100.5048,100.57,28356.0
2017-01-31 14:50:00,108.07,108.11,108.05,108.1,63794.0,100.57,100.6072,100.5514,100.5979,63794.0
2017-01-31 15:00:00,108.1,108.15,108.1,108.11,62222.0,100.5979,100.6444,100.5979,100.6072,62222.0
2017-01-31 15:10:00,108.12,108.2,108.11,108.16,40400.0,100.6165,100.691,100.6072,100.6537,40400.0
2017-01-31 15:20:00,108.17,108.22,108.16,108.18,37817.0,100.663,100.7096,100.6537,100.6723,37817.0
2017-01-31 15:30:00,108.18,108.27,108.18,108.25,33632.0,100.6723,100.7561,100.6723,100.7375,33632.0
2017-01-31 15:40:00,108.24,108.36,108.24,108.3,224393.0,100.7282,100.8399,100.7282,100.784,224393.0
2017-01-31 15:50:00,108.3,108.35,108.26,108.35,273708.0,100.784,100.8305,100.7468,100.8305,273708.0
2017-02-01 09:30:00,108.72,108.9,108.72,108.82,36798.0,101.1749,101.3424,101.1749,101.2679,36798.0
2017-02-01 09:40:00,108.82,108.85,108.77,108.79,171795.0,101.2679,101.2958,101.2214,101.24,171795.0
2017-02-01 09:50:00,108.79,108.79,108.74,108.75,20956.0,101.24,101.24,101.1935,101.2028,20956.0
2017-02-01 10:00:00,108.72,108.77,108.54,108.59,70391.0,101.1749,101.2214,101.0074,101.0539,70391.0
2017-02-01 10:10:00,108.59,108.6,108.48,108.52,26067.0,101.0539,101.0632,100.9515,100.9887,26067.0
2017-02-01 10:20:00,108.56,108.58,108.51,108.54,24461.0,101.026,101.0446,100.9794,101.0074,24461.0
2017-02-01 10:30:00,108.54,108.57,108.31,108.33,29226.0,101.0074,101.0353,100.7933,100.8119,29226.0
2017-02-01 10:40:00,108.33,108.37,108.29,108.33,11732.0,100.8119,100.8492,100.7747,100.8119,11732.0
2017-02-01 10:50:00,108.36,108.4,108.24,108.26,27937.0,100.8399,100.8771,100.7282,100.7468,27937.0
2017-02-01 11:00:00,108.28,108.39,108.28,108.39,15810.0,100.7654,100.8678,100.7654,100.8678,15810.0
2017-02-01 11:10:00,108.38,108.38,108.32,108.34,22165.0,100.8585,100.8585,100.8026,100.8212,22165.0
2017-02-01 11:20:00,108.34,108.34,108.23,108.26,86084.0,100.8212,100.8212,100.7189,100.7468,86084.0
2017-02-01 11:30:00,108.27,108.31,108.26,108.27,43338.0,100.7561,100.7933,100.7468,100.7561,43338.0
2017-02-01 11:40:00,108.32,108.34,108.22,108.23,106298.0,100.8026,100.8212,100.7096,100.7189,106298.0
2017-02-01 11:50:00,108.23,108.32,108.19,108.32,54802.0,100.7189,100.8026,100.6816,100.8026,54802.0
2017-02-01 12:00:00,108.33,108.39,108.32,108.38,21741.0,100.8119,100.8678,100.8026,100.8585,21741.0
2017-02-01 12:10:00,108.39,108.41,108.36,108.36,33443.0,100.8678,100.8864,100.8399,100.8399,33443.0
2017-02-01 12:20:00,108.34,108.41,108.33,108.41,36537.0,100.8212,100.8864,100.8119,100.8864,36537.0
2017-02-01 12:30:00,108.41,108.49,108.41,108.46,56707.0,100.8864,100.9608,100.8864,100.9329,56707.0
2017-02-01 12:40:00,108.48,108.5,108.46,108.48,596771.0,100.9515,100.9701,100.9329,100.9515,596771.0
2017-02-01 12:50:00,108.47,108.49,108.45,108.46,75488.0,100.9422,100.9608,100.9236,100.9329,75488.0
2017-02-01 13:00:00,108.45,108.53,108.44,108.52,59735.0,100.9236,100.9981,100.9143,100.9887,59735.0
2017-02-01 13:10:00,108.52,108.52,108.47,108.48,59130.0,100.9887,100.9887,100.9422,100.9515,59130.0
2017-02-01 13:20:00,108.49,108.5,108.41,108.43,51639.0,100.9608,100.9701,100.8864,100.905,51639.0
2017-02-01 13:30:00,108.43,108.44,108.41,108.41,40467.0,100.905,100.9143,100.8864,100.8864,40467.0
2017-02-01 13:40:00,108.42,108.47,108.42,108.45,29501.0,100.8957,100.9422,100.8957,100.9236,29501.0
2017-02-01 13:50:00,108.44,108.45,108.29,108.39,45880.0,100.9143,100.9236,100.7747,100.8678,45880.0
2017-02-01 14:00:00,108.36,108.54,108.31,108.45,32317.0,100.8399,101.0074,100.7933,100.9236,32317.0
2017-02-01 14:10:00,108.46,108.64,108.46,108.63,51477.0,100.9329,101.1004,100.9329,101.0911,51477.0
2017-02-01 14:20:00,108.64,108.66,108.54,108.6,28282.0,101.1004,101.119,101.0074,101.0632,28282.0
2017-02-01 14:30:00,108.61,108.62,108.44,108.49,46684.0,101.0725,101.0818,100.9143,100.9608,46684.0
2017-02-01 14:40:00,108.49,108.5,108.41,108.45,68960.0,100.9608,100.9701,100.8864,100.9236,68960.0
2017-02-01 14:50:00,108.44,108.51,108.39,108.49,16639.0,100.9143,100.9794,100.8678,100.9608,16639.0
2017-02-01 15:00:00,108.54,108.59,108.5,108.53,49743.0,101.0074,101.0539,100.9701,100.9981,49743.0
2017-02-01 15:10:00,108.54,108.6,108.54,108.56,20445.0,101.0074,101.0632,101.0074,101.026,20445.0
2017-02-01 15:20:00,108.56,108.66,108.56,108.66,24081.0,101.026,101.119,101.026,101.119,24081.0
2017-02-01 15:30:00,108.65,108.68,108.63,108.68,299927.0,101.1097,101.1376,101.0911,101.1376,299927.0
2017-02-01 15:40:00,108.69,108.72,108.61,108.64,31285.0,101.1469,101.1749,101.0725,101.1004,31285.0
2017-02-01 15:50:00,108.64,108.66,108.59,108.59,50005.0,101.1004,101.119,101.0539,101.0539,50005.0
2017-02-02 09:30:00,108.47,108.54,108.22,108.34,42529.0,100.9422,101.0074,100.7096,100.8212,42529.0
2017-02-02 09:40:00,108.34,108.53,108.3,108.53,29083.0,100.8212,100.9981,100.784,100.9981,29083.0
2017-02-02 09:50:00,108.52,108.63,108.47,108.63,19028.0,100.9887,101.0911,100.9422,101.0911,19028.0
2017-02-02 10:00:00,108.61,108.62,108.52,108.56,8225.0,101.0725,101.0818,100.9887,101.026,8225.0
2017-02-02 10:10:00,108.58,108.68,108.57,108.62,21402.0,101.0446,101.1376,101.0353,101.0818,21402.0
2017-02-02 10:20:00,108.62,108.62,108.54,108.56,27230.0,101.0818,101.0818,101.0074,101.026,27230.0
2017-02-02 10:30:00,108.57,108.6,108.54,108.56,22926.0,101.0353,101.0632,101.0074,101.026,22926.0
2017-02-02 10:40:00,108.57,108.65,108.56,108.64,14657.0,101.0353,101.1097,101.026,101.1004,14657.0
2017-02-02 10:50:00,108.65,108.8,108.62,108.79,18660.0,101.1097,101.2493,101.0818,101.24,18660.0
2017-02-02 11:00:00,108.83,108.84,108.76,108.76,13721.0,101.2772,101.2865,101.2121,101.2121,13721.0
2017-02-02 11:10:00,108.78,108.8,108.74,108.78,5652.0,101.2307,101.2493,101.1935,101.2307,5652.0
2017-02-02 11:20:00,108.78,108.8,108.71,108.72,13340.0,101.2307,101.2493,101.1656,101.1749,13340.0
2017-02-02 11:30:00,108.72,108.72,108.68,108.69,14994.0,101.1749,101.1749,101.1376,101.1469,14994.0
2017-02-02 11:40:00,108.68,108.71,108.56,108.56,14147.0,101.1376,101.1656,101.026,101.026,14147.0
2017-02-02 11:50:00,108.52,108.52,108.41,108.41,14989.0,100.9887,100.9887,100.8864,100.8864,14989.0
2017-02-02 12:00:00,108.42,108.47,108.39,108.45,17743.0,100.8957,100.9422,100.8678,100.9236,17743.0
2017-02-02 12:10:00,108.44,108.49,108.43,108.47,16066.0,100.9143,100.9608,100.905,100.9422,16066.0
2017-02-02 12:20:00,108.5,108.51,108.46,108.49,9396.0,100.9701,100.9794,100.9329,100.9608,9396.0
2017-02-02 12:30:00,108.48,108.54,108.48,108.54,6657.0,100.9515,101.0074,100.9515,101.0074,6657.0
2017-02-02 12:40:00,108.55,108.62,108.54,108.61,5654.0,101.0167,101.0818,101.0074,101.0725,5654.0
2017-02-02 12:50:00,108.61,108.61,108.55,108.56,12561.0,101.0725,101.0725,101.0167,101.026,12561.0
2017-02-02 13:00:00,108.58,108.58,108.53,108.55,10185.0,101.0446,101.0446,100.9981,101.0167,10185.0
2017-02-02 13:10:00,108.55,108.56,108.49,108.51,27489.0,101.0167,101.026,100.9608,100.9794,27489.0
2017-02-02 13:20:00,108.51,108.51,108.42,108.44,16224.0,100.9794,100.9794,100.8957,100.9143,16224.0
2017-02-02 13:30:00,108.44,108.47,108.42,108.47,8264.0,100.9143,100.9422,100.8957,100.9422,8264.0
2017-02-02 13:40:00,108.47,108.64,108.47,108.59,26092.0,100.9422,101.1004,100.9422,101.0539,26092.0
2017-02-02 13:50:00,108.61,108.65,108.61,108.62,13344.0,101.0725,101.1097,101.0725,101.0818,13344.0
2017-02-02 14:00:00,108.61,108.61,108.57,108.57,27651.0,101.0725,101.0725,101.0353,101.0353,27651.0
2017-02-02 14:10:00,108.57,108.58,108.5,108.51,15521.0,101.0353,101.0446,100.9701,100.9794,15521.0
2017-02-02 14:20:00,108.51,108.51,108.42,108.43,16495.0,100.9794,100.9794,100.8957,100.905,16495.0
2017-02-02 14:30:00,108.42,108.47,108.38,108.47,35467.0,100.8957,100.9422,100.8585,100.9422,35467.0
2017-02-02 14:40:00,108.47,108.51,108.38,108.38,18054.0,100.9422,100.9794,100.8585,100.8585,18054.0
2017-02-02 14:50:00,108.38,108.45,108.38,108.45,15043.0,100.8585,100.9236,100.8585,100.9236,15043.0
2017-02-02 15:00:00,108.45,108.52,108.44,108.48,73918.0,100.9236,100.9887,100.9143,100.9515,73918.0
2017-02-02 15:10:00,108.49,108.52,108.45,108.52,32015.0,100.9608,100.9887,100.9236,100.9887,32015.0
2017-02-02 15:20:00,108.52,108.59,108.51,108.58,35718.0,100.9887,101.0539,100.9794,101.0446,35718.0
2017-02-02 15:30:00,108.59,108.6,108.53,108.53,13357.0,101.0539,101.0632,100.9981,100.9981,13357.0
2017-02-02 15:40:00,108.53,108.61,108.53,108.61,18470.0,100.9981,101.0725,100.9981,101.0725,18470.0
2017-02-02 15:50:00,108.61,108.63,108.55,108.57,49213.0,101.0725,101.0911,101.0167,101.0353,49213.0
2017-02-03 09:30:00,108.92,109.01,108.86,109.0,58121.0,101.361,101.4447,101.3052,101.4354,58121.0
2017-02-03 09:40:00,109.0,109.02,108.9,108.97,58446.0,101.4354,101.454,101.3424,101.4075,58446.0
2017-02-03 09:50:00,108.97,108.97,108.91,108.93,25755.0,101.4075,101.4075,101.3517,101.3703,25755.0
2017-02-03 10:00:00,108.93,109.05,108.93,109.03,46298.0,101.3703,101.482,101.3703,101.4634,46298.0
2017-02-03 10:10:00,109.05,109.08,108.99,109.07,9624.0,101.482,101.5099,101.4261,101.5006,9624.0
2017-02-03 10:20:00,109.07,109.18,109.02,109.08,41480.0,101.5006,101.6029,101.454,101.5099,41480.0
2017-02-03 10:30:00,109.08,109.08,109.01,109.05,18902.0,101.5099,101.5099,101.4447,101.482,18902.0
2017-02-03 10:40:00,109.05,109.15,109.03,109.15,40361.0,101.482,101.575,101.4634,101.575,40361.0
2017-02-03 10:50:00,109.15,109.16,109.1,109.11,25522.0,101.575,101.5843,101.5285,101.5378,25522.0
2017-02-03 11:00:00,109.13,109.24,109.13,109.21,15485.0,101.5564,101.6588,101.5564,101.6309,15485.0
2017-02-03 11:10:00,109.19,109.24,109.17,109.19,9407.0,101.6122,101.6588,101.5936,101.6122,9407.0
2017-02-03 11:20:00,109.18,109.2,109.08,109.12,4648.0,101.6029,101.6216,101.5099,101.5471,4648.0
2017-02-03 11:30:00,109.12,109.14,109.06,109.08,6266.0,101.5471,101.5657,101.4913,101.5099,6266.0
2017-02-03 11:40:00,109.08,109.09,109.01,109.07,17256.0,101.5099,101.5192,101.4447,101.5006,17256.0
2017-02-03 11:50:00,109.09,109.11,109.05,109.09,30716.0,101.5192,101.5378,101.482,101.5192,30716.0
2017-02-03 12:00:00,109.09,109.15,109.08,109.14,23516.0,101.5192,101.575,101.5099,101.5657,23516.0
2017-02-03 12:10:00,109.14,109.16,109.13,109.14,14357.0,101.5657,101.5843,101.5564,101.5657,14357.0
2017-02-03 12:20:00,109.15,109.18,109.12,109.14,15703.0,101.575,101.6029,101.5471,101.5657,15703.0
2017-02-03 12:30:00,109.14,109.17,109.13,109.15,12078.0,101.5657,101.5936,101.5564,101.575,12078.0
2017-02-03 12:40:00,109.16,109.18,109.13,109.17,25282.0,101.5843,101.6029,101.5564,101.5936,25282.0
2017-02-03 12:50:00,109.17,109.18,109.14,109.16,53719.0,101.5936,101.6029,101.5657,101.5843,53719.0
2017-02-03 13:00:00,109.16,109.16,109.11,109.11,21819.0,101.5843,101.5843,101.5378,101.5378,21819.0
2017-02-03 13:10:00,109.11,109.17,109.1,109.17,34390.0,101.5378,101.5936,101.5285,101.5936,34390.0
2017-02-03 13:20:00,109.16,109.17,109.14,109.15,18013.0,101.5843,101.5936,101.5657,101.575,18013.0
2017-02-03 13:30:00,109.16,109.17,109.09,109.11,27943.0,101.5843,101.5936,101.5192,101.5378,27943.0
2017-02-03 13:40:00,109.11,109.12,109.08,109.09,39242.0,101.5378,101.5471,101.5099,101.5192,39242.0
2017-02-03 13:50:00,109.09,109.14,109.09,109.1,29547.0,101.5192,101.5657,101.5192,101.5285,29547.0
2017-02-03 14:00:00,109.1,109.15,109.1,109.14,32927.0,101.5285,101.575,101.5285,101.5657,32927.0
2017-02-03 14:10:00,109.14,109.18,109.13,109.16,12591.0,101.5657,101.6029,101.5564,101.5843,12591.0
2017-02-03 14:20:00,109.16,109.17,109.13,109.16,42100.0,101.5843,101.5936,101.5564,101.5843,42100.0
2017-02-03 14:30:00,109.14,109.18,109.14,109.18,25361.0,101.5657,101.6029,101.5657,101.6029,25361.0
2017-02-03 14:40:00,109.18,109.22,109.17,109.19,19919.0,101.6029,101.6402,101.5936,101.6122,19919.0
2017-02-03 14:50:00,109.18,109.21,109.15,109.15,43570.0,101.6029,101.6309,101.575,101.575,43570.0
2017-02-03 15:00:00,109.15,109.22,109.15,109.19,25464.0,101.575,101.6402,101.575,101.6122,25464.0
2017-02-03 15:10:00,109.22,109.25,109.2,109.23,15182.0,101.6402,101.6681,101.6216,101.6495,15182.0
2017-02-03 15:20:00,109.23,109.23,109.16,109.18,24832.0,101.6495,101.6495,101.5843,101.6029,24832.0
2017-02-03 15:30:00,109.18,109.21,109.16,109.19,33295.0,101.6029,101.6309,101.5843,101.6122,33295.0
2017-02-03 15:40:00,109.19,109.23,109.16,109.19,39102.0,101.6122,101.6495,101.5843,101.6122,39102.0
2017-02-03 15:50:00,109.2,109.22,109.13,109.17,57976.0,101.6216,101.6402,101.5564,101.5936,57976.0
2017-02-06 09:30:00,108.98,109.07,108.88,109.02,37965.0,101.4168,101.5006,101.3238,101.454,37965.0
2017-02-06 09:40:00,109.0,109.01,108.94,108.96,9988.0,101.4354,101.4447,101.3796,101.3982,9988.0
2017-02-06 09:50:00,108.97,109.07,108.94,109.04,16201.0,101.4075,101.5006,101.3796,101.4727,16201.0
2017-02-06 10:00:00,109.02,109.05,108.98,108.99,459067.0,101.454,101.482,101.4168,101.4261,459067.0
2017-02-06 10:10:00,109.02,109.11,108.98,109.08,17194.0,101.454,101.5378,101.4168,101.5099,17194.0
2017-02-06 10:20:00,109.09,109.12,109.07,109.1,3675.0,101.5192,101.5471,101.5006,101.5285,3675.0
2017-02-06 10:30:00,109.09,109.1,109.01,109.03,7065.0,101.5192,101.5285,101.4447,101.4634,7065.0
2017-02-06 10:40:00,109.03,109.07,108.99,109.0,14315.0,101.4634,101.5006,101.4261,101.4354,14315.0
2017-02-06 10:50:00,109.0,109.03,108.96,108.97,19287.0,101.4354,101.4634,101.3982,101.4075,19287.0
2017-02-06 11:00:00,108.96,109.05,108.96,109.05,14333.0,101.3982,101.482,101.3982,101.482,14333.0
2017-02-06 11:10:00,109.04,109.1,109.04,109.08,8182.0,101.4727,101.5285,101.4727,101.5099,8182.0
2017-02-06 11:20:00,109.08,109.16,109.08,109.15,32199.0,101.5099,101.5843,101.5099,101.575,32199.0
2017-02-06 11:30:00,109.14,109.15,109.1,109.13,53827.0,101.5657,101.575,101.5285,101.5564,53827.0
2017-02-06 11:40:00,109.13,109.15,109.07,109.1,16041.0,101.5564,101.575,101.5006,101.5285,16041.0
2017-02-06 11:50:00,109.09,109.11,109.06,109.1,39025.0,101.5192,101.5378,101.4913,101.5285,39025.0
2017-02-06 12:00:00,109.1,109.11,109.05,109.07,32778.0,101.5285,101.5378,101.482,101.5006,32778.0
2017-02-06 12:10:00,109.08,109.1,109.05,109.06,35092.0,101.5099,101.5285,101.482,101.4913,35092.0
2017-02-06 12:20:00,109.07,109.08,109.04,109.06,19442.0,101.5006,101.5099,101.4727,101.4913,19442.0
2017-02-06 12:30:00,109.07,109.07,108.99,109.01,12036.0,101.5006,101.5006,101.4261,101.4447,12036.0
2017-02-06 12:40:00,109.03,109.03,108.98,108.99,6692.0,101.4634,101.4634,101.4168,101.4261,6692.0
2017-02-06 12:50:00,109.0,109.01,108.94,108.95,9603.0,101.4354,101.4447,101.3796,101.3889,9603.0
2017-02-06 13:00:00,108.96,108.97,108.9,108.97,8846.0,101.3982,101.4075,101.3424,101.4075,8846.0
2017-02-06 13:10:00,108.96,108.97,108.86,108.9,10333.0,101.3982,101.4075,101.3052,101.3424,10333.0
2017-02-06 13:20:00,108.91,108.95,108.9,108.94,7817.0,101.3517,101.3889,101.3424,101.3796,7817.0
2017-02-06 13:30:00,108.92,108.94,108.86,108.87,8052.0,101.361,101.3796,101.3052,101.3145,8052.0
2017-02-06 13:40:00,108.87,108.91,108.87,108.9,7453.0,101.3145,101.3517,101.3145,101.3424,7453.0
2017-02-06 13:50:00,108.91,108.98,108.9,108.97,12953.0,101.3517,101.4168,101.3424,101.4075,12953.0
2017-02-06 14:00:00,108.97,108.98,108.92,108.94,768930.0,101.4075,101.4168,101.361,101.3796,768930.0
2017-02-06 14:10:00,108.94,108.97,108.93,108.97,18803.0,101.3796,101.4075,101.3703,101.4075,18803.0
2017-02-06 14:20:00,108.95,108.99,108.94,108.96,34661.0,101.3889,101.4261,101.3796,101.3982,34661.0
2017-02-06 14:30:00,108.96,108.98,108.93,108.95,12798.0,101.3982,101.4168,101.3703,101.3889,12798.0
2017-02-06 14:40:00,108.95,109.0,108.94,108.96,25854.0,101.3889,101.4354,101.3796,101.3982,25854.0
2017-02-06 14:50:00,108.96,109.01,108.95,108.99,30267.0,101.3982,101.4447,101.3889,101.4261,30267.0
2017-02-06 15:00:00,108.99,109.03,108.97,109.01,30332.0,101.4261,101.4634,101.4075,101.4447,30332.0
2017-02-06 15:10:00,109.02,109.05,109.0,109.04,5770.0,101.454,101.482,101.4354,101.4727,5770.0
2017-02-06 15:20:00,109.03,109.04,109.0,109.03,16303.0,101.4634,101.4727,101.4354,101.4634,16303.0
2017-02-06 15:30:00,109.03,109.06,109.0,109.06,270741.0,101.4634,101.4913,101.4354,101.4913,270741.0
2017-02-06 15:40:00,109.06,109.08,109.01,109.02,53793.0,101.4913,101.5099,101.4447,101.454,53793.0
2017-02-06 15:50:00,109.02,109.09,109.02,109.09,47457.0,101.454,101.5192,101.454,101.5192,47457.0
2017-02-07 09:30:00,109.27,109.44,109.22,109.41,255757.0,101.6867,101.8449,101.6402,101.817,255757.0
2017-02-07 09:40:00,109.42,109.51,109.35,109.42,23743.0,101.8263,101.91,101.7611,101.8263,23743.0
2017-02-07 09:50:00,109.44,109.46,109.39,109.44,10630.0,101.8449,101.8635,101.7984,101.8449,10630.0
2017-02-07 10:00:00,109.45,109.49,109.42,109.49,15539.0,101.8542,101.8914,101.8263,101.8914,15539.0
2017-02-07 10:10:00,109.49,109.53,109.46,109.52,12035.0,101.8914,101.9287,101.8635,101.9193,12035.0
2017-02-07 10:20:00,109.51,109.53,109.48,109.5,6132.0,101.91,101.9287,101.8821,101.9007,6132.0
2017-02-07 10:30:00,109.49,109.52,109.47,109.52,28024.0,101.8914,101.9193,101.8728,101.9193,28024.0
2017-02-07 10:40:00,109.52,109.59,109.52,109.58,11958.0,101.9193,101.9845,101.9193,101.9752,11958.0
2017-02-07 10:50:00,109.59,109.6,109.53,109.55,94443.0,101.9845,101.9938,101.9287,101.9473,94443.0
2017-02-07 11:00:00,109.54,109.59,109.52,109.58,120234.0,101.938,101.9845,101.9193,101.9752,120234.0
2017-02-07 11:10:00,109.58,109.58,109.45,109.47,20957.0,101.9752,101.9752,101.8542,101.8728,20957.0
2017-02-07 11:20:00,109.46,109.46,109.34,109.37,26646.0,101.8635,101.8635,101.7518,101.7798,26646.0
2017-02-07 11:30:00,109.39,109.44,109.38,109.44,11070.0,101.7984,101.8449,101.7891,101.8449,11070.0
2017-02-07 11:40:00,109.42,109.46,109.4,109.45,8292.0,101.8263,101.8635,101.8077,101.8542,8292.0
2017-02-07 11:50:00,109.45,109.48,109.43,109.45,5648.0,101.8542,101.8821,101.8356,101.8542,5648.0
2017-02-07 12:00:00,109.45,109.51,109.45,109.46,9122.0,101.8542,101.91,101.8542,101.8635,9122.0
2017-02-07 12:10:00,109.47,109.49,109.4,109.41,13537.0,101.8728,101.8914,101.8077,101.817,13537.0
2017-02-07 12:20:00,109.4,109.41,109.31,109.33,14613.0,101.8077,101.817,101.7239,101.7425,14613.0
2017-02-07 12:30:00,109.32,109.38,109.28,109.38,9480.0,101.7332,101.7891,101.696,101.7891,9480.0
2017-02-07 12:40:00,109.39,109.39,109.23,109.23,16043.0,101.7984,101.7984,101.6495,101.6495,16043.0
2017-02-07 12:50:00,109.22,109.3,109.22,109.3,12826.0,101.6402,101.7146,101.6402,101.7146,12826.0
2017-02-07 13:00:00,109.28,109.29,109.24,109.26,6328.0,101.696,101.7053,101.6588,101.6774,6328.0
2017-02-07 13:10:00,109.29,109.37,109.28,109.35,19044.0,101.7053,101.7798,101.696,101.7611,19044.0
2017-02-07 13:20:00,109.35,109.36,109.31,109.34,31124.0,101.7611,101.7705,101.7239,101.7518,31124.0
2017-02-07 13:30:00,109.34,109.37,109.33,109.34,31926.0,101.7518,101.7798,101.7425,101.7518,31926.0
2017-02-07 13:40:00,109.35,109.38,109.33,109.37,13603.0,101.7611,101.7891,101.7425,101.7798,13603.0
2017-02-07 13:50:00,109.37,109.42,109.35,109.37,62673.0,101.7798,101.8263,101.7611,101.7798,62673.0
2017-02-07 14:00:00,109.37,109.41,109.36,109.37,21836.0,101.7798,101.817,101.7705,101.7798,21836.0
2017-02-07 14:10:00,109.36,109.37,109.3,109.31,24637.0,101.7705,101.7798,101.7146,101.7239,24637.0
2017-02-07 14:20:00,109.31,109.32,109.27,109.31,16708.0,101.7239,101.7332,101.6867,101.7239,16708.0
2017-02-07 14:30:00,109.32,109.37,109.32,109.32,15674.0,101.7332,101.7798,101.7332,101.7332,15674.0
2017-02-07 14:40:00,109.31,109.36,109.29,109.34,42886.0,101.7239,101.7705,101.7053,101.7518,42886.0
2017-02-07 14:50:00,109.36,109.37,109.33,109.35,27702.0,101.7705,101.7798,101.7425,101.7611,27702.0
2017-02-07 15:00:00,109.36,109.42,109.35,109.39,27510.0,101.7705,101.8263,101.7611,101.7984,27510.0
2017-02-07 15:10:00,109.4,109.4,109.34,109.35,36642.0,101.8077,101.8077,101.7518,101.7611,36642.0
2017-02-07 15:20:00,109.35,109.37,109.3,109.34,17197.0,101.7611,101.7798,101.7146,101.7518,17197.0
2017-02-07 15:30:00,109.33,109.33,109.26,109.3,31514.0,101.7425,101.7425,101.6774,101.7146,31514.0
2017-02-07 15:40:00,109.3,109.32,109.26,109.28,30509.0,101.7146,101.7332,101.6774,101.696,30509.0
2017-02-07 15:50:00,109.28,109.37,109.26,109.36,132820.0,101.696,101.7798,101.6774,101.7705,132820.0
2017-02-08 09:30:00,109.17,109.3,109.13,109.27,60704.0,101.5936,101.7146,101.5564,101.6867,60704.0
2017-02-08 09:40:00,109.27,109.28,109.13,109.14,22157.0,101.6867,101.696,101.5564,101.5657,22157.0
2017-02-08 09:50:00,109.15,109.33,109.14,109.33,16286.0,101.575,101.7425,101.5657,101.7425,16286.0
2017-02-08 10:00:00,109.32,109.38,109.3,109.34,14701.0,101.7332,101.7891,101.7146,101.7518,14701.0
2017-02-08 10:10:00,109.33,109.45,109.32,109.39,20637.0,101.7425,101.8542,101.7332,101.7984,20637.0
2017-02-08 10:20:00,109.4,109.43,109.37,109.4,24035.0,101.8077,101.8356,101.7798,101.8077,24035.0
2017-02-08 10:30:00,109.4,109.43,109.34,109.4,22664.0,101.8077,101.8356,101.7518,101.8077,22664.0
2017-02-08 10:40:00,109.41,109.57,109.39,109.53,60088.0,101.817,101.9659,101.7984,101.9287,60088.0
2017-02-08 10:50:00,109.53,109.57,109.42,109.5,30705.0,101.9287,101.9659,101.8263,101.9007,30705.0
2017-02-08 11:00:00,109.5,109.6,109.49,109.5,26500.0,101.9007,101.9938,101.8914,101.9007,26500.0
2017-02-08 11:10:00,109.52,109.59,109.52,109.53,30994.0,101.9193,101.9845,101.9193,101.9287,30994.0
2017-02-08 11:20:00,109.53,109.57,109.5,109.51,22710.0,101.9287,101.9659,101.9007,101.91,22710.0
2017-02-08 11:30:00,109.49,109.52,109.46,109.48,119479.0,101.8914,101.9193,101.8635,101.8821,119479.0
2017-02-08 11:40:00,109.5,109.51,109.45,109.48,19141.0,101.9007,101.91,101.8542,101.8821,19141.0
2017-02-08 11:50:00,109.47,109.49,109.44,109.46,29562.0,101.8728,101.8914,101.8449,101.8635,29562.0
2017-02-08 12:00:00,109.46,109.56,109.46,109.54,40180.0,101.8635,101.9566,101.8635,101.938,40180.0
2017-02-08 12:10:00,109.56,109.58,109.52,109.57,69242.0,101.9566,101.9752,101.9193,101.9659,69242.0
2017-02-08 12:20:00,109.56,109.58,109.5,109.52,30264.0,101.9566,101.9752,101.9007,101.9193,30264.0
2017-02-08 12:30:00,109.51,109.51,109.44,109.45,64844.0,101.91,101.91,101.8449,101.8542,64844.0
2017-02-08 12:40:00,109.43,109.47,109.43,109.47,10352.0,101.8356,101.8728,101.8356,101.8728,10352.0
2017-02-08 12:50:00,109.47,109.51,109.47,109.5,22124.0,101.8728,101.91,101.8728,101.9007,22124.0
2017-02-08 13:00:00,109.49,109.56,109.49,109.53,16210.0,101.8914,101.9566,101.8914,101.9287,16210.0
2017-02-08 13:10:00,109.53,109.54,109.5,109.54,8643.0,101.9287,101.938,101.9007,101.938,8643.0
2017-02-08 13:20:00,109.53,109.56,109.52,109.55,15969.0,101.9287,101.9566,101.9193,101.9473,15969.0
2017-02-08 13:30:00,109.55,109.59,109.54,109.59,15824.0,101.9473,101.9845,101.938,101.9845,15824.0
2017-02-08 13:40:00,109.57,109.63,109.54,109.61,15511.0,101.9659,102.0217,101.938,102.0031,15511.0
2017-02-08 13:50:00,109.61,109.63,109.59,109.61,15227.0,102.0031,102.0217,101.9845,102.0031,15227.0
2017-02-08 14:00:00,109.62,109.62,109.58,109.59,11654.0,102.0124,102.0124,101.9752,101.9845,11654.0
2017-02-08 14:10:00,109.58,109.65,109.58,109.65,12332.0,101.9752,102.0403,101.9752,102.0403,12332.0
2017-02-08 14:20:00,109.65,109.65,109.6,109.61,15814.0,102.0403,102.0403,101.9938,102.0031,15814.0
2017-02-08 14:30:00,109.61,109.66,109.6,109.63,31939.0,102.0031,102.0496,101.9938,102.0217,31939.0
2017-02-08 14:40:00,109.63,109.67,109.63,109.65,53358.0,102.0217,102.0589,102.0217,102.0403,53358.0
2017-02-08 14:50:00,109.64,109.67,109.62,109.63,22827.0,102.031,102.0589,102.0124,102.0217,22827.0
2017-02-08 15:00:00,109.63,109.65,109.56,109.64,24347.0,102.0217,102.0403,101.9566,102.031,24347.0
2017-02-08 15:10:00,109.64,109.65,109.61,109.64,30176.0,102.031,102.0403,102.0031,102.031,30176.0
2017-02-08 15:20:00,109.64,109.68,109.61,109.68,45295.0,102.031,102.0682,102.0031,102.0682,45295.0
2017-02-08 15:30:00,109.67,109.69,109.65,109.67,20124.0,102.0589,102.0775,102.0403,102.0589,20124.0
2017-02-08 15:40:00,109.68,109.71,109.65,109.66,32785.0,102.0682,102.0962,102.0403,102.0496,32785.0
2017-02-08 15:50:00,109.67,109.69,109.58,109.62,75015.0,102.0589,102.0775,101.9752,102.0124,75015.0
2017-02-09 09:30:00,109.74,109.82,109.65,109.78,142622.0,102.1241,102.1985,102.0403,102.1613,142622.0
2017-02-09 09:40:00,109.79,109.85,109.79,109.85,32546.0,102.1706,102.2264,102.1706,102.2264,32546.0
2017-02-09 09:50:00,109.85,109.87,109.81,109.84,52334.0,102.2264,102.2451,102.1892,102.2171,52334.0
2017-02-09 10:00:00,109.86,109.87,109.81,109.87,34255.0,102.2358,102.2451,102.1892,102.2451,34255.0
2017-02-09 10:10:00,109.87,109.92,109.81,109.89,19757.0,102.2451,102.2916,102.1892,102.2637,19757.0
2017-02-09 10:20:00,109.89,109.99,109.89,109.98,48539.0,102.2637,102.3567,102.2637,102.3474,48539.0
2017-02-09 10:30:00,109.98,110.03,109.92,109.92,18528.0,102.3474,102.394,102.2916,102.2916,18528.0
2017-02-09 10:40:00,109.93,110.05,109.93,110.04,28482.0,102.3009,102.4126,102.3009,102.4033,28482.0
2017-02-09 10:50:00,110.03,110.08,110.0,110.08,10597.0,102.394,102.4405,102.366,102.4405,10597.0
2017-02-09 11:00:00,110.08,110.1,110.06,110.07,16672.0,102.4405,102.4591,102.4219,102.4312,16672.0
2017-02-09 11:10:00,110.09,110.17,110.08,110.17,18941.0,102.4498,102.5242,102.4405,102.5242,18941.0
2017-02-09 11:20:00,110.2,110.28,110.18,110.26,14100.0,102.5522,102.6266,102.5335,102.608,14100.0
2017-02-09 11:30:00,110.26,110.28,110.23,110.24,21529.0,102.608,102.6266,102.5801,102.5894,21529.0
2017-02-09 11:40:00,110.24,110.28,110.18,110.2,32972.0,102.5894,102.6266,102.5335,102.5522,32972.0
2017-02-09 11:50:00,110.2,110.24,110.19,110.2,9683.0,102.5522,102.5894,102.5428,102.5522,9683.0
2017-02-09 12:00:00,110.2,110.22,110.19,110.19,19191.0,102.5522,102.5708,102.5428,102.5428,19191.0
2017-02-09 12:10:00,110.2,110.26,110.2,110.21,8623.0,102.5522,102.608,102.5522,102.5615,8623.0
2017-02-09 12:20:00,110.2,110.22,110.14,110.15,10557.0,102.5522,102.5708,102.4963,102.5056,10557.0
2017-02-09 12:30:00,110.16,110.18,110.14,110.17,4035.0,102.5149,102.5335,102.4963,102.5242,4035.0
2017-02-09 12:40:00,110.16,110.18,110.13,110.13,8530.0,102.5149,102.5335,102.487,102.487,8530.0
2017-02-09 12:50:00,110.14,110.16,110.13,110.16,5530.0,102.4963,102.5149,102.487,102.5149,5530.0
2017-02-09 13:00:00,110.15,110.2,110.14,110.2,9350.0,102.5056,102.5522,102.4963,102.5522,9350.0
2017-02-09 13:10:00,110.19,110.25,110.18,110.23,9839.0,102.5428,102.5987,102.5335,102.5801,9839.0
2017-02-09 13:20:00,110.22,110.24,110.2,110.23,8144.0,102.5708,102.5894,102.5522,102.5801,8144.0
2017-02-09 13:30:00,110.24,110.24,110.17,110.18,131002.0,102.5894,102.5894,102.5242,102.5335,131002.0
2017-02-09 13:40:00,110.18,110.25,110.17,110.23,34740.0,102.5335,102.5987,102.5242,102.5801,34740.0
2017-02-09 13:50:00,110.25,110.27,110.24,110.27,12881.0,102.5987,102.6173,102.5894,102.6173,12881.0
2017-02-09 14:00:00,110.28,110.29,110.25,110.29,11605.0,102.6266,102.6359,102.5987,102.6359,11605.0
2017-02-09 14:10:00,110.29,110.31,110.27,110.31,6554.0,102.6359,102.6545,102.6173,102.6545,6554.0
2017-02-09 14:20:00,110.3,110.32,110.29,110.3,30252.0,102.6452,102.6638,102.6359,102.6452,30252.0
2017-02-09 14:30:00,110.3,110.38,110.29,110.38,34906.0,102.6452,102.7197,102.6359,102.7197,34906.0
2017-02-09 14:40:00,110.38,110.39,110.32,110.34,22911.0,102.7197,102.729,102.6638,102.6824,22911.0
2017-02-09 14:50:00,110.35,110.36,110.33,110.35,20190.0,102.6917,102.7011,102.6731,102.6917,20190.0
2017-02-09 15:00:00,110.36,110.38,110.35,110.37,24784.0,102.7011,102.7197,102.6917,102.7104,24784.0
2017-02-09 15:10:00,110.37,110.39,110.31,110.33,18846.0,102.7104,102.729,102.6545,102.6731,18846.0
2017-02-09 15:20:00,110.33,110.33,110.29,110.3,12762.0,102.6731,102.6731,102.6359,102.6452,12762.0
2017-02-09 15:30:00,110.3,110.3,110.23,110.28,37678.0,102.6452,102.6452,102.5801,102.6266,37678.0
2017-02-09 15:40:00,110.28,110.29,110.22,110.24,11597.0,102.6266,102.6359,102.5708,102.5894,11597.0
2017-02-09 15:50:00,110.25,110.3,110.2,110.23,60169.0,102.5987,102.6452,102.5522,102.5801,60169.0
2017-02-10 09:30:00,110.4,110.47,110.27,110.39,55939.0,102.7383,102.8034,102.6173,102.729,55939.0
2017-02-10 09:40:00,110.4,110.48,110.38,110.43,16487.0,102.7383,102.8127,102.7197,102.7662,16487.0
2017-02-10 09:50:00,110.44,110.45,110.37,110.42,30839.0,102.7755,102.7848,102.7104,102.7569,30839.0
2017-02-10 10:00:00,110.42,110.46,110.38,110.38,61494.0,102.7569,102.7941,102.7197,102.7197,61494.0
2017-02-10 10:10:00,110.38,110.48,110.38,110.41,12047.0,102.7197,102.8127,102.7197,102.7476,12047.0
2017-02-10 10:20:00,110.44,110.49,110.4,110.49,17754.0,102.7755,102.822,102.7383,102.822,17754.0
2017-02-10 10:30:00,110.48,110.56,110.48,110.54,29059.0,102.8127,102.8872,102.8127,102.8686,29059.0
2017-02-10 10:40:00,110.55,110.56,110.51,110.53,26011.0,102.8779,102.8872,102.8406,102.8593,26011.0
2017-02-10 10:50:00,110.53,110.54,110.47,110.5,30516.0,102.8593,102.8686,102.8034,102.8313,30516.0
2017-02-10 11:00:00,110.49,110.5,110.43,110.45,31844.0,102.822,102.8313,102.7662,102.7848,31844.0
2017-02-10 11:10:00,110.44,110.52,110.44,110.5,9269.0,102.7755,102.8499,102.7755,102.8313,9269.0
2017-02-10 11:20:00,110.51,110.51,110.43,110.44,19807.0,102.8406,102.8406,102.7662,102.7755,19807.0
2017-02-10 11:30:00,110.45,110.47,110.39,110.42,23162.0,102.7848,102.8034,102.729,102.7569,23162.0
2017-02-10 11:40:00,110.42,110.49,110.41,110.49,9903.0,102.7569,102.822,102.7476,102.822,9903.0
2017-02-10 11:50:00,110.48,110.51,110.48,110.51,17871.0,102.8127,102.8406,102.8127,102.8406,17871.0
2017-02-10 12:00:00,110.5,110.52,110.47,110.52,7081.0,102.8313,102.8499,102.8034,102.8499,7081.0
2017-02-10 12:10:00,110.52,110.53,110.49,110.5,6637.0,102.8499,102.8593,102.822,102.8313,6637.0
2017-02-10 12:20:00,110.51,110.56,110.49,110.55,12685.0,102.8406,102.8872,102.822,102.8779,12685.0
2017-02-10 12:30:00,110.53,110.6,110.53,110.59,6962.0,102.8593,102.9244,102.8593,102.9151,6962.0
2017-02-10 12:40:00,110.59,110.61,110.56,110.61,10930.0,102.9151,102.9337,102.8872,102.9337,10930.0
2017-02-10 12:50:00,110.61,110.64,110.59,110.61,18636.0,102.9337,102.9616,102.9151,102.9337,18636.0
2017-02-10 13:00:00,110.62,110.66,110.61,110.66,14444.0,102.943,102.9802,102.9337,102.9802,14444.0
2017-02-10 13:10:00,110.66,110.71,110.65,110.67,12848.0,102.9802,103.0268,102.9709,102.9895,12848.0
2017-02-10 13:20:00,110.67,110.69,110.64,110.65,14475.0,102.9895,103.0082,102.9616,102.9709,14475.0
2017-02-10 13:30:00,110.66,110.68,110.64,110.67,15097.0,102.9802,102.9988,102.9616,102.9895,15097.0
2017-02-10 13:40:00,110.69,110.74,110.67,110.72,15341.0,103.0082,103.0547,102.9895,103.0361,15341.0
2017-02-10 13:50:00,110.72,110.73,110.63,110.64,16772.0,103.0361,103.0454,102.9523,102.9616,16772.0
2017-02-10 14:00:00,110.64,110.67,110.63,110.66,18701.0,102.9616,102.9895,102.9523,102.9802,18701.0
2017-02-10 14:10:00,110.66,110.69,110.65,110.69,19721.0,102.9802,103.0082,102.9709,103.0082,19721.0
2017-02-10 14:20:00,110.68,110.69,110.65,110.66,168976.0,102.9988,103.0082,102.9709,102.9802,168976.0
2017-02-10 14:30:00,110.67,110.69,110.64,110.67,25700.0,102.9895,103.0082,102.9616,102.9895,25700.0
2017-02-10 14:40:00,110.67,110.67,110.64,110.64,24278.0,102.9895,102.9895,102.9616,102.9616,24278.0
2017-02-10 14:50:00,110.65,110.65,110.58,110.59,24284.0,102.9709,102.9709,102.9058,102.9151,24284.0
2017-02-10 15:00:00,110.59,110.65,110.59,110.64,117920.0,102.9151,102.9709,102.9151,102.9616,117920.0
2017-02-10 15:10:00,110.63,110.67,110.6,110.62,21279.0,102.9523,102.9895,102.9244,102.943,21279.0
2017-02-10 15:20:00,110.61,110.64,110.59,110.61,14132.0,102.9337,102.9616,102.9151,102.9337,14132.0
2017-02-10 15:30:00,110.62,110.66,110.61,110.66,21468.0,102.943,102.9802,102.9337,102.9802,21468.0
2017-02-10 15:40:00,110.66,110.67,110.59,110.61,16969.0,102.9802,102.9895,102.9151,102.9337,16969.0
2017-02-10 15:50:00,110.61,110.63,110.57,110.57,15816.0,102.9337,102.9523,102.8965,102.8965,15816.0
2017-02-13 09:30:00,110.95,110.97,110.87,110.97,112032.0,103.2501,103.2687,103.1757,103.2687,112032.0
2017-02-13 09:40:00,110.97,111.05,110.95,110.97,15363.0,103.2687,103.3432,103.2501,103.2687,15363.0
2017-02-13 09:50:00,110.97,110.98,110.92,110.96,32742.0,103.2687,103.278,103.2222,103.2594,32742.0
2017-02-13 10:00:00,110.98,111.04,110.96,111.02,20937.0,103.278,103.3339,103.2594,103.3152,20937.0
2017-02-13 10:10:00,111.03,111.03,110.99,111.01,16147.0,103.3246,103.3246,103.2873,103.3059,16147.0
2017-02-13 10:20:00,111.0,111.03,110.97,111.03,24764.0,103.2966,103.3246,103.2687,103.3246,24764.0
2017-02-13 10:30:00,110.99,111.03,110.92,110.96,20352.0,103.2873,103.3246,103.2222,103.2594,20352.0
2017-02-13 10:40:00,110.98,111.01,110.97,111.0,13957.0,103.278,103.3059,103.2687,103.2966,13957.0
2017-02-13 10:50:00,110.99,111.02,110.96,111.01,50441.0,103.2873,103.3152,103.2594,103.3059,50441.0
2017-02-13 11:00:00,111.03,111.03,110.96,110.97,18242.0,103.3246,103.3246,103.2594,103.2687,18242.0
2017-02-13 11:10:00,110.96,110.99,110.93,110.99,12233.0,103.2594,103.2873,103.2315,103.2873,12233.0
2017-02-13 11:20:00,110.99,111.09,110.98,111.06,18086.0,103.2873,103.3804,103.278,103.3525,18086.0
2017-02-13 11:30:00,111.06,111.07,111.02,111.03,13067.0,103.3525,103.3618,103.3152,103.3246,13067.0
2017-02-13 11:40:00,111.02,111.06,111.02,111.03,23690.0,103.3152,103.3525,103.3152,103.3246,23690.0
2017-02-13 11:50:00,111.03,111.03,110.99,110.99,8455.0,103.3246,103.3246,103.2873,103.2873,8455.0
2017-02-13 12:00:00,110.98,111.06,110.98,111.05,27800.0,103.278,103.3525,103.278,103.3432,27800.0
2017-02-13 12:10:00,111.05,111.06,111.03,111.04,7273.0,103.3432,103.3525,103.3246,103.3339,7273.0
2017-02-13 12:20:00,111.05,111.05,111.02,111.04,136494.0,103.3432,103.3432,103.3152,103.3339,136494.0
2017-02-13 12:30:00,111.03,111.08,111.03,111.08,8242.0,103.3246,103.3711,103.3246,103.3711,8242.0
2017-02-13 12:40:00,111.07,111.1,111.06,111.07,10461.0,103.3618,103.3897,103.3525,103.3618,10461.0
2017-02-13 12:50:00,111.07,111.11,111.06,111.09,23901.0,103.3618,103.399,103.3525,103.3804,23901.0
2017-02-13 13:00:00,111.1,111.11,111.06,111.07,9050.0,103.3897,103.399,103.3525,103.3618,9050.0
2017-02-13 13:10:00,111.07,111.12,111.06,111.12,7275.0,103.3618,103.4083,103.3525,103.4083,7275.0
2017-02-13 13:20:00,111.15,111.19,111.13,111.19,19608.0,103.4362,103.4735,103.4176,103.4735,19608.0
2017-02-13 13:30:00,111.19,111.22,111.16,111.19,12325.0,103.4735,103.5014,103.4455,103.4735,12325.0
2017-02-13 13:40:00,111.2,111.21,111.17,111.17,14737.0,103.4828,103.4921,103.4548,103.4548,14737.0
2017-02-13 13:50:00,111.17,111.18,111.15,111.17,18831.0,103.4548,103.4641,103.4362,103.4548,18831.0
2017-02-13 14:00:00,111.17,111.21,111.15,111.21,25586.0,103.4548,103.4921,103.4362,103.4921,25586.0
2017-02-13 14:10:00,111.2,111.24,111.18,111.21,53309.0,103.4828,103.52,103.4641,103.4921,53309.0
2017-02-13 14:20:00,111.22,111.22,111.18,111.19,42533.0,103.5014,103.5014,103.4641,103.4735,42533.0
2017-02-13 14:30:00,111.18,111.18,111.14,111.16,14991.0,103.4641,103.4641,103.4269,103.4455,14991.0
2017-02-13 14:40:00,111.16,111.2,111.14,111.14,14012.0,103.4455,103.4828,103.4269,103.4269,14012.0
2017-02-13 14:50:00,111.14,111.16,111.11,111.11,14631.0,103.4269,103.4455,103.399,103.399,14631.0
2017-02-13 15:00:00,111.11,111.15,111.11,111.15,17534.0,103.399,103.4362,103.399,103.4362,17534.0
2017-02-13 15:10:00,111.16,111.17,111.13,111.14,14960.0,103.4455,103.4548,103.4176,103.4269,14960.0
2017-02-13 15:20:00,111.14,111.14,111.08,111.12,18977.0,103.4269,103.4269,103.3711,103.4083,18977.0
2017-02-13 15:30:00,111.12,111.12,111.06,111.11,31484.0,103.4083,103.4083,103.3525,103.399,31484.0
2017-02-13 15:40:00,111.11,111.12,111.07,111.09,23426.0,103.399,103.4083,103.3618,103.3804,23426.0
2017-02-13 15:50:00,111.1,111.12,111.02,111.07,26733.0,103.3897,103.4083,103.3152,103.3618,26733.0
2017-02-14 09:30:00,111.0,111.09,110.9,111.07,42568.0,103.2966,103.3804,103.2036,103.3618,42568.0
2017-02-14 09:40:00,111.07,111.07,110.97,111.02,14522.0,103.3618,103.3618,103.2687,103.3152,14522.0
2017-02-14 09:50:00,111.03,111.07,111.02,111.04,8454.0,103.3246,103.3618,103.3152,103.3339,8454.0
2017-02-14 10:00:00,111.02,111.03,110.91,110.93,14295.0,103.3152,103.3246,103.2129,103.2315,14295.0
2017-02-14 10:10:00,110.94,111.07,110.94,111.02,24269.0,103.2408,103.3618,103.2408,103.3152,24269.0
2017-02-14 10:20:00,111.03,111.06,110.99,111.01,27172.0,103.3246,103.3525,103.2873,103.3059,27172.0
2017-02-14 10:30:00,111.03,111.03,110.85,110.89,22498.0,103.3246,103.3246,103.157,103.1943,22498.0
2017-02-14 10:40:00,110.9,110.96,110.85,110.96,15378.0,103.2036,103.2594,103.157,103.2594,15378.0
2017-02-14 10:50:00,110.96,111.01,110.96,110.99,31306.0,103.2594,103.3059,103.2594,103.2873,31306.0
2017-02-14 11:00:00,110.97,110.98,110.87,110.92,13011.0,103.2687,103.278,103.1757,103.2222,13011.0
2017-02-14 11:10:00,110.93,111.02,110.93,111.02,11104.0,103.2315,103.3152,103.2315,103.3152,11104.0
2017-02-14 11:20:00,111.03,111.04,110.99,111.02,22431.0,103.3246,103.3339,103.2873,103.3152,22431.0
2017-02-14 11:30:00,111.02,111.08,111.01,111.04,56244.0,103.3152,103.3711,103.3059,103.3339,56244.0
2017-02-14 11:40:00,111.06,111.07,111.04,111.05,9435.0,103.3525,103.3618,103.3339,103.3432,9435.0
2017-02-14 11:50:00,111.03,111.15,111.02,111.14,10263.0,103.3246,103.4362,103.3152,103.4269,10263.0
2017-02-14 12:00:00,111.14,111.2,111.13,111.19,10479.0,103.4269,103.4828,103.4176,103.4735,10479.0
2017-02-14 12:10:00,111.16,111.19,111.15,111.17,16958.0,103.4455,103.4735,103.4362,103.4548,16958.0
2017-02-14 12:20:00,111.16,111.19,111.14,111.17,15478.0,103.4455,103.4735,103.4269,103.4548,15478.0
2017-02-14 12:30:00,111.18,111.26,111.17,111.2,6055.0,103.4641,103.5386,103.4548,103.4828,6055.0
2017-02-14 12:40:00,111.21,111.27,111.21,111.25,47575.0,103.4921,103.5479,103.4921,103.5293,47575.0
2017-02-14 12:50:00,111.26,111.34,111.26,111.32,33642.0,103.5386,103.613,103.5386,103.5944,33642.0
2017-02-14 13:00:00,111.32,111.38,111.3,111.38,12412.0,103.5944,103.6503,103.5758,103.6503,12412.0
2017-02-14 13:10:00,111.38,111.4,111.35,111.36,16422.0,103.6503,103.6689,103.6223,103.6317,16422.0
2017-02-14 13:20:00,111.35,111.38,111.34,111.37,22412.0,103.6223,103.6503,103.613,103.641,22412.0
2017-02-14 13:30:00,111.37,111.38,111.33,111.37,60605.0,103.641,103.6503,103.6037,103.641,60605.0
2017-02-14 13:40:00,111.38,111.39,111.35,111.36,31241.0,103.6503,103.6596,103.6223,103.6317,31241.0
2017-02-14 13:50:00,111.37,111.42,111.35,111.41,14976.0,103.641,103.6875,103.6223,103.6782,14976.0
2017-02-14 14:00:00,111.39,111.49,111.38,111.47,12734.0,103.6596,103.7526,103.6503,103.734,12734.0
2017-02-14 14:10:00,111.47,111.47,111.45,111.46,8561.0,103.734,103.734,103.7154,103.7247,8561.0
2017-02-14 14:20:00,111.45,111.46,111.39,111.4,14603.0,103.7154,103.7247,103.6596,103.6689,14603.0
2017-02-14 14:30:00,111.39,111.41,111.36,111.38,9564.0,103.6596,103.6782,103.6317,103.6503,9564.0
2017-02-14 14:40:00,111.37,111.4,111.32,111.34,74344.0,103.641,103.6689,103.5944,103.613,74344.0
2017-02-14 14:50:00,111.36,111.36,111.3,111.33,18878.0,103.6317,103.6317,103.5758,103.6037,18878.0
2017-02-14 15:00:00,111.33,111.37,111.32,111.33,19851.0,103.6037,103.641,103.5944,103.6037,19851.0
2017-02-14 15:10:00,111.33,111.36,111.3,111.34,21890.0,103.6037,103.6317,103.5758,103.613,21890.0
2017-02-14 15:20:00,111.34,111.37,111.32,111.36,11915.0,103.613,103.641,103.5944,103.6317,11915.0
2017-02-14 15:30:00,111.35,111.39,111.31,111.38,38945.0,103.6223,103.6596,103.5851,103.6503,38945.0
2017-02-14 15:40:00,111.39,111.42,111.39,111.41,52497.0,103.6596,103.6875,103.6596,103.6782,52497.0
2017-02-14 15:50:00,111.43,111.48,111.4,111.47,103035.0,103.6968,103.7433,103.6689,103.734,103035.0
2017-02-15 09:30:00,111.33,111.46,111.32,111.4,41316.0,103.6037,103.7247,103.5944,103.6689,41316.0
2017-02-15 09:40:00,111.42,111.51,111.42,111.5,18139.0,103.6875,103.7712,103.6875,103.7619,18139.0
2017-02-15 09:50:00,111.51,111.54,111.48,111.53,7632.0,103.7712,103.7992,103.7433,103.7899,7632.0
2017-02-15 10:00:00,111.53,111.54,111.46,111.48,9520.0,103.7899,103.7992,103.7247,103.7433,9520.0
2017-02-15 10:10:00,111.51,111.58,111.48,111.56,17603.0,103.7712,103.8364,103.7433,103.8178,17603.0
2017-02-15 10:20:00,111.55,111.59,111.52,111.56,11969.0,103.8085,103.8457,103.7805,103.8178,11969.0
2017-02-15 10:30:00,111.58,111.64,111.57,111.62,21064.0,103.8364,103.8922,103.8271,103.8736,21064.0
2017-02-15 10:40:00,111.59,111.66,111.57,111.62,27576.0,103.8457,103.9108,103.8271,103.8736,27576.0
2017-02-15 10:50:00,111.62,111.65,111.6,111.64,18160.0,103.8736,103.9015,103.855,103.8922,18160.0
2017-02-15 11:00:00,111.64,111.68,111.62,111.67,17813.0,103.8922,103.9294,103.8736,103.9201,17813.0
2017-02-15 11:10:00,111.66,111.81,111.66,111.76,10983.0,103.9108,104.0504,103.9108,104.0039,10983.0
2017-02-15 11:20:00,111.76,111.8,111.74,111.8,27389.0,104.0039,104.0411,103.9853,104.0411,27389.0
2017-02-15 11:30:00,111.8,111.82,111.68,111.71,62552.0,104.0411,104.0597,103.9294,103.9574,62552.0
2017-02-15 11:40:00,111.71,111.72,111.58,111.65,158161.0,103.9574,103.9667,103.8364,103.9015,158161.0
2017-02-15 11:50:00,111.65,111.7,111.62,111.69,105545.0,103.9015,103.9481,103.8736,103.9388,105545.0
2017-02-15 12:00:00,111.7,111.73,111.66,111.66,31705.0,103.9481,103.976,103.9108,103.9108,31705.0
2017-02-15 12:10:00,111.66,111.69,111.63,111.67,47876.0,103.9108,103.9388,103.8829,103.9201,47876.0
2017-02-15 12:20:00,111.67,111.74,111.66,111.73,17535.0,103.9201,103.9853,103.9108,103.976,17535.0
2017-02-15 12:30:00,111.73,111.79,111.71,111.79,61095.0,103.976,104.0318,103.9574,104.0318,61095.0
2017-02-15 12:40:00,111.78,111.79,111.75,111.78,22777.0,104.0225,104.0318,103.9946,104.0225,22777.0
2017-02-15 12:50:00,111.78,111.84,111.78,111.8,12799.0,104.0225,104.0783,104.0225,104.0411,12799.0
2017-02-15 13:00:00,111.81,111.87,111.81,111.85,16931.0,104.0504,104.1063,104.0504,104.0876,16931.0
2017-02-15 13:10:00,111.85,111.86,111.72,111.79,15050.0,104.0876,104.097,103.9667,104.0318,15050.0
2017-02-15 13:20:00,111.79,111.84,111.78,111.84,25288.0,104.0318,104.0783,104.0225,104.0783,25288.0
2017-02-15 13:30:00,111.85,111.86,111.81,111.81,16176.0,104.0876,104.097,104.0504,104.0504,16176.0
2017-02-15 13:40:00,111.82,111.89,111.81,111.87,15402.0,104.0597,104.1249,104.0504,104.1063,15402.0
2017-02-15 13:50:00,111.87,111.96,111.86,111.9,67319.0,104.1063,104.19,104.097,104.1342,67319.0
2017-02-15 14:00:00,111.91,111.97,111.91,111.92,21403.0,104.1435,104.1993,104.1435,104.1528,21403.0
2017-02-15 14:10:00,111.92,111.93,111.89,111.91,40694.0,104.1528,104.1621,104.1249,104.1435,40694.0
2017-02-15 14:20:00,111.9,111.97,111.9,111.96,15624.0,104.1342,104.1993,104.1342,104.19,15624.0
2017-02-15 14:30:00,111.96,112.0,111.96,111.97,28634.0,104.19,104.2272,104.19,104.1993,28634.0
2017-02-15 14:40:00,111.97,112.01,111.95,111.98,29978.0,104.1993,104.2365,104.1807,104.2086,29978.0
2017-02-15 14:50:00,112.0,112.02,111.98,112.02,33964.0,104.2272,104.2458,104.2086,104.2458,33964.0
2017-02-15 15:00:00,112.03,112.06,112.0,112.06,45667.0,104.2552,104.2831,104.2272,104.2831,45667.0
2017-02-15 15:10:00,112.06,112.18,112.05,112.16,19917.0,104.2831,104.3947,104.2738,104.3761,19917.0
2017-02-15 15:20:00,112.15,112.18,112.12,112.13,39065.0,104.3668,104.3947,104.3389,104.3482,39065.0
2017-02-15 15:30:00,112.13,112.15,112.1,112.11,25675.0,104.3482,104.3668,104.3203,104.3296,25675.0
2017-02-15 15:40:00,112.09,112.15,112.08,112.08,57774.0,104.311,104.3668,104.3017,104.3017,57774.0
2017-02-15 15:50:00,112.09,112.1,112.03,112.08,46875.0,104.311,104.3203,104.2552,104.3017,46875.0
2017-02-16 09:30:00,112.12,112.2,112.07,112.13,29749.0,104.3389,104.4134,104.2924,104.3482,29749.0
2017-02-16 09:40:00,112.18,112.19,112.01,112.02,19302.0,104.3947,104.4041,104.2365,104.2458,19302.0
2017-02-16 09:50:00,111.98,111.98,111.84,111.94,16616.0,104.2086,104.2086,104.0783,104.1714,16616.0
2017-02-16 10:00:00,111.93,111.96,111.86,111.95,16678.0,104.1621,104.19,104.097,104.1807,16678.0
2017-02-16 10:10:00,111.97,111.97,111.9,111.9,16052.0,104.1993,104.1993,104.1342,104.1342,16052.0
2017-02-16 10:20:00,111.94,112.02,111.91,111.96,86780.0,104.1714,104.2458,104.1435,104.19,86780.0
2017-02-16 10:30:00,111.96,112.06,111.95,112.02,15033.0,104.19,104.2831,104.1807,104.2458,15033.0
2017-02-16 10:40:00,112.02,112.05,111.81,111.82,36575.0,104.2458,104.2738,104.0504,104.0597,36575.0
2017-02-16 10:50:00,111.82,111.84,111.61,111.76,17654.0,104.0597,104.0783,103.8643,104.0039,17654.0
2017-02-16 11:00:00,111.76,111.77,111.6,111.67,28066.0,104.0039,104.0132,103.855,103.9201,28066.0
2017-02-16 11:10:00,111.67,111.74,111.58,111.74,17274.0,103.9201,103.9853,103.8364,103.9853,17274.0
2017-02-16 11:20:00,111.74,111.83,111.74,111.8,16529.0,103.9853,104.069,103.9853,104.0411,16529.0
2017-02-16 11:30:00,111.81,111.81,111.72,111.75,19675.0,104.0504,104.0504,103.9667,103.9946,19675.0
2017-02-16 11:40:00,111.75,111.81,111.75,111.76,13511.0,103.9946,104.0504,103.9946,104.0039,13511.0
2017-02-16 11:50:00,111.78,111.85,111.78,111.81,9410.0,104.0225,104.0876,104.0225,104.0504,9410.0
2017-02-16 12:00:00,111.86,111.88,111.74,111.75,33090.0,104.097,104.1156,103.9853,103.9946,33090.0
2017-02-16 12:10:00,111.78,111.83,111.74,111.82,6533.0,104.0225,104.069,103.9853,104.0597,6533.0
2017-02-16 12:20:00,111.83,111.88,111.82,111.85,8005.0,104.069,104.1156,104.0597,104.0876,8005.0
2017-02-16 12:30:00,111.86,111.9,111.81,111.89,70761.0,104.097,104.1342,104.0504,104.1249,70761.0
2017-02-16 12:40:00,111.88,111.91,111.86,111.87,13919.0,104.1156,104.1435,104.097,104.1063,13919.0
2017-02-16 12:50:00,111.88,111.95,111.83,111.83,15245.0,104.1156,104.1807,104.069,104.069,15245.0
2017-02-16 13:00:00,111.82,111.82,111.75,111.8,24791.0,104.0597,104.0597,103.9946,104.0411,24791.0
2017-02-16 13:10:00,111.8,111.83,111.77,111.83,7912.0,104.0411,104.069,104.0132,104.069,7912.0
2017-02-16 13:20:00,111.82,111.83,111.74,111.79,82332.0,104.0597,104.069,103.9853,104.0318,82332.0
2017-02-16 13:30:00,111.79,111.82,111.73,111.82,20605.0,104.0318,104.0597,103.976,104.0597,20605.0
2017-02-16 13:40:00,111.82,111.82,111.73,111.77,11935.0,104.0597,104.0597,103.976,104.0132,11935.0
2017-02-16 13:50:00,111.79,111.83,111.77,111.82,18032.0,104.0318,104.069,104.0132,104.0597,18032.0
2017-02-16 14:00:00,111.83,111.86,111.8,111.84,11941.0,104.069,104.097,104.0411,104.0783,11941.0
2017-02-16 14:10:00,111.84,111.86,111.75,111.76,27647.0,104.0783,104.097,103.9946,104.0039,27647.0
2017-02-16 14:20:00,111.75,111.78,111.71,111.77,21269.0,103.9946,104.0225,103.9574,104.0132,21269.0
2017-02-16 14:30:00,111.76,111.77,111.71,111.73,11777.0,104.0039,104.0132,103.9574,103.976,11777.0
2017-02-16 14:40:00,111.73,111.82,111.73,111.78,56441.0,103.976,104.0597,103.976,104.0225,56441.0
2017-02-16 14:50:00,111.78,111.86,111.74,111.84,38771.0,104.0225,104.097,103.9853,104.0783,38771.0
2017-02-16 15:00:00,111.83,111.87,111.83,111.83,8632.0,104.069,104.1063,104.069,104.069,8632.0
2017-02-16 15:10:00,111.83,111.88,111.83,111.86,14300.0,104.069,104.1156,104.069,104.097,14300.0
2017-02-16 15:20:00,111.85,111.91,111.85,111.89,22401.0,104.0876,104.1435,104.0876,104.1249,22401.0
2017-02-16 15:30:00,111.89,111.98,111.88,111.96,19341.0,104.1249,104.2086,104.1156,104.19,19341.0
2017-02-16 15:40:00,111.97,111.97,111.89,111.9,33860.0,104.1993,104.1993,104.1249,104.1342,33860.0
2017-02-16 15:50:00,111.9,111.99,111.88,111.98,298971.0,104.1342,104.2179,104.1156,104.2086,298971.0
2017-02-17 09:30:00,111.62,111.97,111.62,111.82,47329.0,103.8736,104.1993,103.8736,104.0597,47329.0
2017-02-17 09:40:00,111.82,111.95,111.81,111.95,23778.0,104.0597,104.1807,104.0504,104.1807,23778.0
2017-02-17 09:50:00,111.94,111.96,111.86,111.93,16450.0,104.1714,104.19,104.097,104.1621,16450.0
2017-02-17 10:00:00,111.93,112.0,111.89,111.94,20020.0,104.1621,104.2272,104.1249,104.1714,20020.0
2017-02-17 10:10:00,111.93,112.0,111.91,111.98,17527.0,104.1621,104.2272,104.1435,104.2086,17527.0
2017-02-17 10:20:00,111.98,112.02,111.96,112.0,7170.0,104.2086,104.2458,104.19,104.2272,7170.0
2017-02-17 10:30:00,111.99,112.01,111.92,111.96,19406.0,104.2179,104.2365,104.1528,104.19,19406.0
2017-02-17 10:40:00,111.95,111.98,111.94,111.96,19038.0,104.1807,104.2086,104.1714,104.19,19038.0
2017-02-17 10:50:00,111.95,111.95,111.88,111.89,40969.0,104.1807,104.1807,104.1156,104.1249,40969.0
2017-02-17 11:00:00,111.89,111.92,111.86,111.88,10825.0,104.1249,104.1528,104.097,104.1156,10825.0
2017-02-17 11:10:00,111.89,111.93,111.83,111.84,19018.0,104.1249,104.1621,104.069,104.0783,19018.0
2017-02-17 11:20:00,111.83,111.83,111.77,111.8,64618.0,104.069,104.069,104.0132,104.0411,64618.0
2017-02-17 11:30:00,111.81,111.88,111.8,111.86,54858.0,104.0504,104.1156,104.0411,104.097,54858.0
2017-02-17 11:40:00,111.86,111.9,111.85,111.89,17213.0,104.097,104.1342,104.0876,104.1249,17213.0
2017-02-17 11:50:00,111.89,111.93,111.87,111.89,26383.0,104.1249,104.1621,104.1063,104.1249,26383.0
2017-02-17 12:00:00,111.88,111.91,111.85,111.91,7980.0,104.1156,104.1435,104.0876,104.1435,7980.0
2017-02-17 12:10:00,111.91,111.93,111.88,111.91,9772.0,104.1435,104.1621,104.1156,104.1435,9772.0
2017-02-17 12:20:00,111.93,111.96,111.92,111.93,84520.0,104.1621,104.19,104.1528,104.1621,84520.0
2017-02-17 12:30:00,111.93,111.94,111.91,111.92,12322.0,104.1621,104.1714,104.1435,104.1528,12322.0
2017-02-17 12:40:00,111.92,111.93,111.9,111.91,27254.0,104.1528,104.1621,104.1342,104.1435,27254.0
2017-02-17 12:50:00,111.92,111.96,111.89,111.95,12703.0,104.1528,104.19,104.1249,104.1807,12703.0
2017-02-17 13:00:00,111.98,111.98,111.91,111.92,15723.0,104.2086,104.2086,104.1435,104.1528,15723.0
2017-02-17 13:10:00,111.93,111.94,111.92,111.94,25329.0,104.1621,104.1714,104.1528,104.1714,25329.0
2017-02-17 13:20:00,111.94,111.95,111.93,111.94,31668.0,104.1714,104.1807,104.1621,104.1714,31668.0
2017-02-17 13:30:00,111.95,111.97,111.93,111.95,90613.0,104.1807,104.1993,104.1621,104.1807,90613.0
2017-02-17 13:40:00,111.95,111.98,111.94,111.96,11111.0,104.1807,104.2086,104.1714,104.19,11111.0
2017-02-17 13:50:00,111.95,111.97,111.93,111.95,17563.0,104.1807,104.1993,104.1621,104.1807,17563.0
2017-02-17 14:00:00,111.94,111.97,111.94,111.96,20699.0,104.1714,104.1993,104.1714,104.19,20699.0
2017-02-17 14:10:00,111.97,112.01,111.96,111.99,34858.0,104.1993,104.2365,104.19,104.2179,34858.0
2017-02-17 14:20:00,111.98,112.02,111.98,112.02,9936.0,104.2086,104.2458,104.2086,104.2458,9936.0
2017-02-17 14:30:00,112.02,112.05,112.01,112.04,24676.0,104.2458,104.2738,104.2365,104.2645,24676.0
2017-02-17 14:40:00,112.04,112.07,112.03,112.07,24336.0,104.2645,104.2924,104.2552,104.2924,24336.0
2017-02-17 14:50:00,112.06,112.07,112.01,112.02,22571.0,104.2831,104.2924,104.2365,104.2458,22571.0
2017-02-17 15:00:00,112.01,112.05,112.01,112.05,33145.0,104.2365,104.2738,104.2365,104.2738,33145.0
2017-02-17 15:10:00,112.04,112.07,112.04,112.07,15357.0,104.2645,104.2924,104.2645,104.2924,15357.0
2017-02-17 15:20:00,112.08,112.09,112.04,112.07,24098.0,104.3017,104.311,104.2645,104.2924,24098.0
2017-02-17 15:30:00,112.08,112.11,112.06,112.06,31245.0,104.3017,104.3296,104.2831,104.2831,31245.0
2017-02-17 15:40:00,112.07,112.13,112.05,112.07,38961.0,104.2924,104.3482,104.2738,104.2924,38961.0
2017-02-17 15:50:00,112.07,112.23,112.07,112.23,88746.0,104.2924,104.4413,104.2924,104.4413,88746.0
2017-02-21 09:30:00,112.46,112.57,112.41,112.57,50860.0,104.6553,104.7577,104.6088,104.7577,50860.0
2017-02-21 09:40:00,112.59,112.63,112.55,112.61,62229.0,104.7763,104.8135,104.7391,104.7949,62229.0
2017-02-21 09:50:00,112.63,112.71,112.63,112.65,17020.0,104.8135,104.888,104.8135,104.8321,17020.0
2017-02-21 10:00:00,112.66,112.75,112.64,112.75,18729.0,104.8414,104.9252,104.8228,104.9252,18729.0
2017-02-21 10:10:00,112.76,112.8,112.74,112.78,88816.0,104.9345,104.9717,104.9159,104.9531,88816.0
2017-02-21 10:20:00,112.76,112.82,112.73,112.78,35978.0,104.9345,104.9903,104.9066,104.9531,35978.0
2017-02-21 10:30:00,112.77,112.77,112.71,112.76,60342.0,104.9438,104.9438,104.888,104.9345,60342.0
2017-02-21 10:40:00,112.76,112.86,112.75,112.82,32846.0,104.9345,105.0276,104.9252,104.9903,32846.0
2017-02-21 10:50:00,112.83,112.83,112.75,112.77,34901.0,104.9996,104.9996,104.9252,104.9438,34901.0
2017-02-21 11:00:00,112.75,112.76,112.71,112.71,28024.0,104.9252,104.9345,104.888,104.888,28024.0
2017-02-21 11:10:00,112.71,112.78,112.71,112.78,9282.0,104.888,104.9531,104.888,104.9531,9282.0
2017-02-21 11:20:00,112.78,112.79,112.58,112.58,17249.0,104.9531,104.9624,104.767,104.767,17249.0
2017-02-21 11:30:00,112.59,112.63,112.51,112.54,43333.0,104.7763,104.8135,104.7018,104.7298,43333.0
2017-02-21 11:40:00,112.56,112.59,112.53,112.54,21434.0,104.7484,104.7763,104.7205,104.7298,21434.0
2017-02-21 11:50:00,112.55,112.61,112.51,112.6,14893.0,104.7391,104.7949,104.7018,104.7856,14893.0
2017-02-21 12:00:00,112.61,112.66,112.61,112.61,21778.0,104.7949,104.8414,104.7949,104.7949,21778.0
2017-02-21 12:10:00,112.62,112.62,112.57,112.58,16598.0,104.8042,104.8042,104.7577,104.767,16598.0
2017-02-21 12:20:00,112.59,112.65,112.56,112.64,10527.0,104.7763,104.8321,104.7484,104.8228,10527.0
2017-02-21 12:30:00,112.64,112.67,112.62,112.66,5696.0,104.8228,104.8507,104.8042,104.8414,5696.0
2017-02-21 12:40:00,112.64,112.64,112.59,112.63,11176.0,104.8228,104.8228,104.7763,104.8135,11176.0
2017-02-21 12:50:00,112.62,112.64,112.6,112.61,18111.0,104.8042,104.8228,104.7856,104.7949,18111.0
2017-02-21 13:00:00,112.6,112.6,112.56,112.57,12854.0,104.7856,104.7856,104.7484,104.7577,12854.0
2017-02-21 13:10:00,112.57,112.62,112.55,112.62,6362.0,104.7577,104.8042,104.7391,104.8042,6362.0
2017-02-21 13:20:00,112.62,112.67,112.61,112.66,13031.0,104.8042,104.8507,104.7949,104.8414,13031.0
2017-02-21 13:30:00,112.65,112.65,112.56,112.57,11408.0,104.8321,104.8321,104.7484,104.7577,11408.0
2017-02-21 13:40:00,112.56,112.58,112.55,112.58,22732.0,104.7484,104.767,104.7391,104.767,22732.0
2017-02-21 13:50:00,112.58,112.61,112.55,112.61,26278.0,104.767,104.7949,104.7391,104.7949,26278.0
2017-02-21 14:00:00,112.61,112.65,112.6,112.64,30515.0,104.7949,104.8321,104.7856,104.8228,30515.0
2017-02-21 14:10:00,112.63,112.69,112.63,112.69,21880.0,104.8135,104.8694,104.8135,104.8694,21880.0
2017-02-21 14:20:00,112.69,112.74,112.69,112.71,21399.0,104.8694,104.9159,104.8694,104.888,21399.0
2017-02-21 14:30:00,112.72,112.72,112.68,112.71,12448.0,104.8973,104.8973,104.86,104.888,12448.0
2017-02-21 14:40:00,112.7,112.76,112.7,112.76,23603.0,104.8787,104.9345,104.8787,104.9345,23603.0
2017-02-21 14:50:00,112.75,112.77,112.73,112.75,31599.0,104.9252,104.9438,104.9066,104.9252,31599.0
2017-02-21 15:00:00,112.74,112.76,112.72,112.75,8005.0,104.9159,104.9345,104.8973,104.9252,8005.0
2017-02-21 15:10:00,112.76,112.79,112.73,112.79,20103.0,104.9345,104.9624,104.9066,104.9624,20103.0
2017-02-21 15:20:00,112.79,112.83,112.77,112.83,63368.0,104.9624,104.9996,104.9438,104.9996,63368.0
2017-02-21 15:30:00,112.83,112.89,112.8,112.85,51380.0,104.9996,105.0555,104.9717,105.0182,51380.0
2017-02-21 15:40:00,112.86,112.89,112.84,112.86,25085.0,105.0276,105.0555,105.0089,105.0276,25085.0
2017-02-21 15:50:00,112.87,112.92,112.81,112.82,34528.0,105.0369,105.0834,104.981,104.9903,34528.0
2017-02-22 09:30:00,112.6,112.79,112.6,112.63,49592.0,104.7856,104.9624,104.7856,104.8135,49592.0
2017-02-22 09:40:00,112.64,112.68,112.59,112.65,20164.0,104.8228,104.86,104.7763,104.8321,20164.0
2017-02-22 09:50:00,112.65,112.68,112.61,112.65,12831.0,104.8321,104.86,104.7949,104.8321,12831.0
2017-02-22 10:00:00,112.67,112.74,112.67,112.74,31804.0,104.8507,104.9159,104.8507,104.9159,31804.0
2017-02-22 10:10:00,112.73,112.86,112.73,112.85,19326.0,104.9066,105.0276,104.9066,105.0182,19326.0
2017-02-22 10:20:00,112.87,112.88,112.82,112.87,11689.0,105.0369,105.0462,104.9903,105.0369,11689.0
2017-02-22 10:30:00,112.87,112.91,112.83,112.91,28508.0,105.0369,105.0741,104.9996,105.0741,28508.0
2017-02-22 10:40:00,112.9,112.91,112.8,112.84,44758.0,105.0648,105.0741,104.9717,105.0089,44758.0
2017-02-22 10:50:00,112.82,112.83,112.79,112.81,15674.0,104.9903,104.9996,104.9624,104.981,15674.0
2017-02-22 11:00:00,112.82,112.82,112.72,112.73,14642.0,104.9903,104.9903,104.8973,104.9066,14642.0
2017-02-22 11:10:00,112.72,112.8,112.7,112.79,11618.0,104.8973,104.9717,104.8787,104.9624,11618.0
2017-02-22 11:20:00,112.81,112.84,112.78,112.81,16308.0,104.981,105.0089,104.9531,104.981,16308.0
2017-02-22 11:30:00,112.81,112.84,112.77,112.79,11746.0,104.981,105.0089,104.9438,104.9624,11746.0
2017-02-22 11:40:00,112.79,112.81,112.77,112.81,16626.0,104.9624,104.981,104.9438,104.981,16626.0
2017-02-22 11:50:00,112.81,112.82,112.77,112.77,12156.0,104.981,104.9903,104.9438,104.9438,12156.0
2017-02-22 12:00:00,112.76,112.8,112.75,112.8,9016.0,104.9345,104.9717,104.9252,104.9717,9016.0
2017-02-22 12:10:00,112.81,112.86,112.8,112.86,12104.0,104.981,105.0276,104.9717,105.0276,12104.0
2017-02-22 12:20:00,112.86,112.86,112.84,112.86,3691.0,105.0276,105.0276,105.0089,105.0276,3691.0
2017-02-22 12:30:00,112.86,112.88,112.84,112.85,4300.0,105.0276,105.0462,105.0089,105.0182,4300.0
2017-02-22 12:40:00,112.86,112.9,112.86,112.89,6628.0,105.0276,105.0648,105.0276,105.0555,6628.0
2017-02-22 12:50:00,112.88,112.9,112.86,112.89,34535.0,105.0462,105.0648,105.0276,105.0555,34535.0
2017-02-22 13:00:00,112.89,112.93,112.87,112.92,7631.0,105.0555,105.0927,105.0369,105.0834,7631.0
2017-02-22 13:10:00,112.9,112.92,112.86,112.88,19610.0,105.0648,105.0834,105.0276,105.0462,19610.0
2017-02-22 13:20:00,112.88,112.9,112.87,112.89,22923.0,105.0462,105.0648,105.0369,105.0555,22923.0
2017-02-22 13:30:00,112.9,112.92,112.89,112.91,7114.0,105.0648,105.0834,105.0555,105.0741,7114.0
2017-02-22 13:40:00,112.92,112.93,112.88,112.89,14226.0,105.0834,105.0927,105.0462,105.0555,14226.0
2017-02-22 13:50:00,112.9,112.92,112.88,112.91,24072.0,105.0648,105.0834,105.0462,105.0741,24072.0
2017-02-22 14:00:00,112.89,112.95,112.82,112.83,16149.0,105.0555,105.1113,104.9903,104.9996,16149.0
2017-02-22 14:10:00,112.82,112.88,112.74,112.86,27349.0,104.9903,105.0462,104.9159,105.0276,27349.0
2017-02-22 14:20:00,112.87,112.9,112.84,112.88,15676.0,105.0369,105.0648,105.0089,105.0462,15676.0
2017-02-22 14:30:00,112.88,112.88,112.82,112.83,27897.0,105.0462,105.0462,104.9903,104.9996,27897.0
2017-02-22 14:40:00,112.81,112.82,112.75,112.77,416394.0,104.981,104.9903,104.9252,104.9438,416394.0
2017-02-22 14:50:00,112.76,112.83,112.75,112.78,56802.0,104.9345,104.9996,104.9252,104.9531,56802.0
2017-02-22 15:00:00,112.77,112.81,112.76,112.8,374944.0,104.9438,104.981,104.9345,104.9717,374944.0
2017-02-22 15:10:00,112.8,112.85,112.8,112.81,15920.0,104.9717,105.0182,104.9717,104.981,15920.0
2017-02-22 15:20:00,112.8,112.89,112.8,112.89,25783.0,104.9717,105.0555,104.9717,105.0555,25783.0
2017-02-22 15:30:00,112.88,112.89,112.84,112.84,9701.0,105.0462,105.0555,105.0089,105.0089,9701.0
2017-02-22 15:40:00,112.85,112.86,112.82,112.83,54146.0,105.0182,105.0276,104.9903,104.9996,54146.0
2017-02-22 15:50:00,112.83,112.9,112.81,112.84,35101.0,104.9996,105.0648,104.981,105.0089,35101.0
2017-02-23 09:30:00,113.08,113.08,112.93,113.0,46011.0,105.2323,105.2323,105.0927,105.1578,46011.0
2017-02-23 09:40:00,112.96,112.96,112.84,112.88,27411.0,105.1206,105.1206,105.0089,105.0462,27411.0
2017-02-23 09:50:00,112.88,112.91,112.83,112.9,12187.0,105.0462,105.0741,104.9996,105.0648,12187.0
2017-02-23 10:00:00,112.91,112.92,112.77,112.77,12853.0,105.0741,105.0834,104.9438,104.9438,12853.0
2017-02-23 10:10:00,112.77,112.77,112.63,112.69,15067.0,104.9438,104.9438,104.8135,104.8694,15067.0
2017-02-23 10:20:00,112.69,112.7,112.6,112.63,13567.0,104.8694,104.8787,104.7856,104.8135,13567.0
2017-02-23 10:30:00,112.65,112.7,112.62,112.64,16686.0,104.8321,104.8787,104.8042,104.8228,16686.0
2017-02-23 10:40:00,112.64,112.64,112.57,112.62,11639.0,104.8228,104.8228,104.7577,104.8042,11639.0
2017-02-23 10:50:00,112.62,112.62,112.42,112.48,27515.0,104.8042,104.8042,104.6181,104.6739,27515.0
2017-02-23 11:00:00,112.5,112.51,112.35,112.37,27929.0,104.6925,104.7018,104.5529,104.5716,27929.0
2017-02-23 11:10:00,112.37,112.42,112.33,112.42,17091.0,104.5716,104.6181,104.5343,104.6181,17091.0
2017-02-23 11:20:00,112.41,112.44,112.38,112.43,15237.0,104.6088,104.6367,104.5809,104.6274,15237.0
2017-02-23 11:30:00,112.41,112.55,112.41,112.53,8591.0,104.6088,104.7391,104.6088,104.7205,8591.0
2017-02-23 11:40:00,112.52,112.57,112.51,112.57,16254.0,104.7111,104.7577,104.7018,104.7577,16254.0
2017-02-23 11:50:00,112.57,112.58,112.51,112.52,18706.0,104.7577,104.767,104.7018,104.7111,18706.0
2017-02-23 12:00:00,112.52,112.56,112.52,112.53,6304.0,104.7111,104.7484,104.7111,104.7205,6304.0
2017-02-23 12:10:00,112.53,112.67,112.52,112.66,24669.0,104.7205,104.8507,104.7111,104.8414,24669.0
2017-02-23 12:20:00,112.65,112.7,112.65,112.65,15909.0,104.8321,104.8787,104.8321,104.8321,15909.0
2017-02-23 12:30:00,112.66,112.77,112.65,112.74,34031.0,104.8414,104.9438,104.8321,104.9159,34031.0
2017-02-23 12:40:00,112.75,112.76,112.7,112.73,11239.0,104.9252,104.9345,104.8787,104.9066,11239.0
2017-02-23 12:50:00,112.73,112.73,112.69,112.71,6723.0,104.9066,104.9066,104.8694,104.888,6723.0
2017-02-23 13:00:00,112.7,112.74,112.69,112.72,8898.0,104.8787,104.9159,104.8694,104.8973,8898.0
2017-02-23 13:10:00,112.72,112.73,112.65,112.67,9588.0,104.8973,104.9066,104.8321,104.8507,9588.0
2017-02-23 13:20:00,112.67,112.69,112.62,112.63,9746.0,104.8507,104.8694,104.8042,104.8135,9746.0
2017-02-23 13:30:00,112.63,112.66,112.6,112.65,10948.0,104.8135,104.8414,104.7856,104.8321,10948.0
2017-02-23 13:40:00,112.65,112.7,112.65,112.67,22744.0,104.8321,104.8787,104.8321,104.8507,22744.0
2017-02-23 13:50:00,112.65,112.72,112.65,112.71,11589.0,104.8321,104.8973,104.8321,104.888,11589.0
2017-02-23 14:00:00,112.71,112.72,112.69,112.7,11590.0,104.888,104.8973,104.8694,104.8787,11590.0
2017-02-23 14:10:00,112.69,112.72,112.65,112.71,25081.0,104.8694,104.8973,104.8321,104.888,25081.0
2017-02-23 14:20:00,112.7,112.75,112.69,112.72,17660.0,104.8787,104.9252,104.8694,104.8973,17660.0
2017-02-23 14:30:00,112.72,112.75,112.7,112.75,14981.0,104.8973,104.9252,104.8787,104.9252,14981.0
2017-02-23 14:40:00,112.76,112.8,112.73,112.77,41360.0,104.9345,104.9717,104.9066,104.9438,41360.0
2017-02-23 14:50:00,112.78,112.82,112.76,112.81,33893.0,104.9531,104.9903,104.9345,104.981,33893.0
2017-02-23 15:00:00,112.81,112.81,112.75,112.76,11103.0,104.981,104.981,104.9252,104.9345,11103.0
2017-02-23 15:10:00,112.76,112.8,112.76,112.78,36227.0,104.9345,104.9717,104.9345,104.9531,36227.0
2017-02-23 15:20:00,112.79,112.86,112.72,112.72,36075.0,104.9624,105.0276,104.8973,104.8973,36075.0
2017-02-23 15:30:00,112.73,112.75,112.67,112.71,27010.0,104.9066,104.9252,104.8507,104.888,27010.0
2017-02-23 15:40:00,112.69,112.72,112.61,112.64,29638.0,104.8694,104.8973,104.7949,104.8228,29638.0
2017-02-23 15:50:00,112.65,112.69,112.61,112.69,70941.0,104.8321,104.8694,104.7949,104.8694,70941.0
2017-02-24 09:30:00,112.29,112.4,112.27,112.38,30288.0,104.4971,104.5995,104.4785,104.5809,30288.0
2017-02-24 09:40:00,112.39,112.48,112.38,112.39,11530.0,104.5902,104.6739,104.5809,104.5902,11530.0
2017-02-24 09:50:00,112.38,112.54,112.38,112.54,31459.0,104.5809,104.7298,104.5809,104.7298,31459.0
2017-02-24 10:00:00,112.54,112.62,112.41,112.47,52000.0,104.7298,104.8042,104.6088,104.6646,52000.0
2017-02-24 10:10:00,112.44,112.44,112.38,112.42,48904.0,104.6367,104.6367,104.5809,104.6181,48904.0
2017-02-24 10:20:00,112.44,112.48,112.39,112.41,30390.0,104.6367,104.6739,104.5902,104.6088,30390.0
2017-02-24 10:30:00,112.42,112.52,112.39,112.5,12665.0,104.6181,104.7111,104.5902,104.6925,12665.0
2017-02-24 10:40:00,112.49,112.56,112.46,112.52,14816.0,104.6832,104.7484,104.6553,104.7111,14816.0
2017-02-24 10:50:00,112.53,112.6,112.51,112.59,32189.0,104.7205,104.7856,104.7018,104.7763,32189.0
2017-02-24 11:00:00,112.59,112.66,112.58,112.61,18846.0,104.7763,104.8414,104.767,104.7949,18846.0
2017-02-24 11:10:00,112.62,112.71,112.59,112.62,16008.0,104.8042,104.888,104.7763,104.8042,16008.0
2017-02-24 11:20:00,112.64,112.64,112.57,112.63,69224.0,104.8228,104.8228,104.7577,104.8135,69224.0
2017-02-24 11:30:00,112.63,112.65,112.51,112.55,22473.0,104.8135,104.8321,104.7018,104.7391,22473.0
2017-02-24 11:40:00,112.55,112.55,112.5,112.54,31686.0,104.7391,104.7391,104.6925,104.7298,31686.0
2017-02-24 11:50:00,112.54,112.54,112.5,112.52,27369.0,104.7298,104.7298,104.6925,104.7111,27369.0
2017-02-24 12:00:00,112.5,112.68,112.5,112.67,58563.0,104.6925,104.86,104.6925,104.8507,58563.0
2017-02-24 12:10:00,112.67,112.68,112.64,112.64,8715.0,104.8507,104.86,104.8228,104.8228,8715.0
2017-02-24 12:20:00,112.63,112.71,112.63,112.7,37470.0,104.8135,104.888,104.8135,104.8787,37470.0
2017-02-24 12:30:00,112.69,112.72,112.66,112.67,17348.0,104.8694,104.8973,104.8414,104.8507,17348.0
2017-02-24 12:40:00,112.67,112.73,112.67,112.73,17445.0,104.8507,104.9066,104.8507,104.9066,17445.0
2017-02-24 12:50:00,112.73,112.76,112.69,112.72,25423.0,104.9066,104.9345,104.8694,104.8973,25423.0
2017-02-24 13:00:00,112.72,112.74,112.64,112.64,13797.0,104.8973,104.9159,104.8228,104.8228,13797.0
2017-02-24 13:10:00,112.65,112.67,112.63,112.64,5840.0,104.8321,104.8507,104.8135,104.8228,5840.0
2017-02-24 13:20:00,112.65,112.67,112.61,112.62,18331.0,104.8321,104.8507,104.7949,104.8042,18331.0
2017-02-24 13:30:00,112.62,112.66,112.62,112.62,20388.0,104.8042,104.8414,104.8042,104.8042,20388.0
2017-02-24 13:40:00,112.62,112.69,112.61,112.68,21515.0,104.8042,104.8694,104.7949,104.86,21515.0
2017-02-24 13:50:00,112.68,112.73,112.68,112.72,11304.0,104.86,104.9066,104.86,104.8973,11304.0
2017-02-24 14:00:00,112.73,112.73,112.7,112.71,13601.0,104.9066,104.9066,104.8787,104.888,13601.0
2017-02-24 14:10:00,112.7,112.75,112.69,112.75,38519.0,104.8787,104.9252,104.8694,104.9252,38519.0
2017-02-24 14:20:00,112.75,112.75,112.7,112.73,21730.0,104.9252,104.9252,104.8787,104.9066,21730.0
2017-02-24 14:30:00,112.73,112.77,112.72,112.76,13696.0,104.9066,104.9438,104.8973,104.9345,13696.0
2017-02-24 14:40:00,112.75,112.78,112.72,112.73,43702.0,104.9252,104.9531,104.8973,104.9066,43702.0
2017-02-24 14:50:00,112.73,112.77,112.72,112.73,16443.0,104.9066,104.9438,104.8973,104.9066,16443.0
2017-02-24 15:00:00,112.73,112.75,112.67,112.7,11886.0,104.9066,104.9252,104.8507,104.8787,11886.0
2017-02-24 15:10:00,112.7,112.72,112.69,112.71,10838.0,104.8787,104.8973,104.8694,104.888,10838.0
2017-02-24 15:20:00,112.71,112.83,112.7,112.82,47398.0,104.888,104.9996,104.8787,104.9903,47398.0
2017-02-24 15:30:00,112.82,112.9,112.81,112.88,12452.0,104.9903,105.0648,104.981,105.0462,12452.0
2017-02-24 15:40:00,112.87,112.99,112.87,112.99,22608.0,105.0369,105.1485,105.0369,105.1485,22608.0
2017-02-24 15:50:00,112.99,113.07,112.98,113.07,98475.0,105.1485,105.223,105.1392,105.223,98475.0
2017-02-27 09:30:00,112.97,113.02,112.82,112.82,19394.0,105.1299,105.1764,104.9903,104.9903,19394.0
2017-02-27 09:40:00,112.83,112.91,112.78,112.91,11792.0,104.9996,105.0741,104.9531,105.0741,11792.0
2017-02-27 09:50:00,112.91,113.06,112.9,113.06,12765.0,105.0741,105.2137,105.0648,105.2137,12765.0
2017-02-27 10:00:00,113.07,113.07,112.95,113.06,10844.0,105.223,105.223,105.1113,105.2137,10844.0
2017-02-27 10:10:00,113.06,113.07,112.89,112.94,10669.0,105.2137,105.223,105.0555,105.102,10669.0
2017-02-27 10:20:00,112.93,113.11,112.93,113.1,10871.0,105.0927,105.2602,105.0927,105.2509,10871.0
2017-02-27 10:30:00,113.1,113.11,113.03,113.09,18975.0,105.2509,105.2602,105.1858,105.2416,18975.0
2017-02-27 10:40:00,113.1,113.14,113.05,113.1,24041.0,105.2509,105.2881,105.2044,105.2509,24041.0
2017-02-27 10:50:00,113.12,113.14,113.04,113.04,17029.0,105.2695,105.2881,105.1951,105.1951,17029.0
2017-02-27 11:00:00,113.04,113.13,113.04,113.09,14050.0,105.1951,105.2788,105.1951,105.2416,14050.0
2017-02-27 11:10:00,113.09,113.11,113.03,113.11,36334.0,105.2416,105.2602,105.1858,105.2602,36334.0
2017-02-27 11:20:00,113.11,113.13,113.02,113.05,11910.0,105.2602,105.2788,105.1764,105.2044,11910.0
2017-02-27 11:30:00,113.07,113.07,113.02,113.02,14650.0,105.223,105.223,105.1764,105.1764,14650.0
2017-02-27 11:40:00,113.02,113.08,113.0,113.01,14319.0,105.1764,105.2323,105.1578,105.1671,14319.0
2017-02-27 11:50:00,113.02,113.05,113.0,113.01,12249.0,105.1764,105.2044,105.1578,105.1671,12249.0
2017-02-27 12:00:00,113.0,113.06,112.98,113.05,18777.0,105.1578,105.2137,105.1392,105.2044,18777.0
2017-02-27 12:10:00,113.06,113.09,113.04,113.06,58264.0,105.2137,105.2416,105.1951,105.2137,58264.0
2017-02-27 12:20:00,113.05,113.07,113.03,113.06,15574.0,105.2044,105.223,105.1858,105.2137,15574.0
2017-02-27 12:30:00,113.06,113.07,113.04,113.05,6617.0,105.2137,105.223,105.1951,105.2044,6617.0
2017-02-27 12:40:00,113.05,113.07,113.02,113.05,11847.0,105.2044,105.223,105.1764,105.2044,11847.0
2017-02-27 12:50:00,113.02,113.07,113.02,113.02,30864.0,105.1764,105.223,105.1764,105.1764,30864.0
2017-02-27 13:00:00,113.03,113.07,113.02,113.06,4188.0,105.1858,105.223,105.1764,105.2137,4188.0
2017-02-27 13:10:00,113.07,113.1,113.03,113.04,16029.0,105.223,105.2509,105.1858,105.1951,16029.0
2017-02-27 13:20:00,113.07,113.12,113.05,113.1,11032.0,105.223,105.2695,105.2044,105.2509,11032.0
2017-02-27 13:30:00,113.12,113.15,113.09,113.11,23393.0,105.2695,105.2974,105.2416,105.2602,23393.0
2017-02-27 13:40:00,113.12,113.15,113.1,113.12,15607.0,105.2695,105.2974,105.2509,105.2695,15607.0
2017-02-27 13:50:00,113.12,113.14,113.11,113.13,19229.0,105.2695,105.2881,105.2602,105.2788,19229.0
2017-02-27 14:00:00,113.14,113.14,113.09,113.09,30165.0,105.2881,105.2881,105.2416,105.2416,30165.0
2017-02-27 14:10:00,113.09,113.12,113.09,113.1,15694.0,105.2416,105.2695,105.2416,105.2509,15694.0
2017-02-27 14:20:00,113.1,113.18,113.09,113.15,13003.0,105.2509,105.3253,105.2416,105.2974,13003.0
2017-02-27 14:30:00,113.15,113.19,113.14,113.18,27792.0,105.2974,105.3347,105.2881,105.3253,27792.0
2017-02-27 14:40:00,113.18,113.21,113.16,113.21,35293.0,105.3253,105.3533,105.3067,105.3533,35293.0
2017-02-27 14:50:00,113.2,113.21,113.17,113.19,17819.0,105.344,105.3533,105.316,105.3347,17819.0
2017-02-27 15:00:00,113.19,113.26,113.18,113.23,13421.0,105.3347,105.3998,105.3253,105.3719,13421.0
2017-02-27 15:10:00,113.24,113.28,113.21,113.23,125201.0,105.3812,105.4184,105.3533,105.3719,125201.0
2017-02-27 15:20:00,113.23,113.27,113.22,113.26,51092.0,105.3719,105.4091,105.3626,105.3998,51092.0
2017-02-27 15:30:00,113.26,113.29,113.25,113.25,27994.0,105.3998,105.4277,105.3905,105.3905,27994.0
2017-02-27 15:40:00,113.25,113.27,113.16,113.17,58586.0,105.3905,105.4091,105.3067,105.316,58586.0
2017-02-27 15:50:00,113.17,113.24,113.16,113.23,182021.0,105.316,105.3812,105.3067,105.3719,182021.0
2017-02-28 09:30:00,113.14,113.17,113.06,113.1,51121.0,105.2881,105.316,105.2137,105.2509,51121.0
2017-02-28 09:40:00,113.11,113.16,113.08,113.08,52932.0,105.2602,105.3067,105.2323,105.2323,52932.0
2017-02-28 09:50:00,113.04,113.06,112.99,113.02,60905.0,105.1951,105.2137,105.1485,105.1764,60905.0
2017-02-28 10:00:00,113.02,113.07,113.02,113.06,31473.0,105.1764,105.223,105.1764,105.2137,31473.0
2017-02-28 10:10:00,113.07,113.12,113.07,113.11,16517.0,105.223,105.2695,105.223,105.2602,16517.0
2017-02-28 10:20:00,113.1,113.1,113.04,113.05,7484.0,105.2509,105.2509,105.1951,105.2044,7484.0
2017-02-28 10:30:00,113.05,113.09,113.05,113.06,6601.0,105.2044,105.2416,105.2044,105.2137,6601.0
2017-02-28 10:40:00,113.07,113.07,113.01,113.07,14706.0,105.223,105.223,105.1671,105.223,14706.0
2017-02-28 10:50:00,113.07,113.13,113.06,113.12,14781.0,105.223,105.2788,105.2137,105.2695,14781.0
2017-02-28 11:00:00,113.12,113.14,113.09,113.09,45289.0,105.2695,105.2881,105.2416,105.2416,45289.0
2017-02-28 11:10:00,113.1,113.14,113.1,113.14,15470.0,105.2509,105.2881,105.2509,105.2881,15470.0
2017-02-28 11:20:00,113.14,113.19,113.13,113.18,9286.0,105.2881,105.3347,105.2788,105.3253,9286.0
2017-02-28 11:30:00,113.18,113.19,113.12,113.13,14853.0,105.3253,105.3347,105.2695,105.2788,14853.0
2017-02-28 11:40:00,113.13,113.14,113.09,113.12,12660.0,105.2788,105.2881,105.2416,105.2695,12660.0
2017-02-28 11:50:00,113.12,113.13,113.09,113.09,6689.0,105.2695,105.2788,105.2416,105.2416,6689.0
2017-02-28 12:00:00,113.09,113.09,112.97,113.01,11153.0,105.2416,105.2416,105.1299,105.1671,11153.0
2017-02-28 12:10:00,112.98,112.99,112.91,112.94,12112.0,105.1392,105.1485,105.0741,105.102,12112.0
2017-02-28 12:20:00,112.87,112.89,112.72,112.79,10915.0,105.0369,105.0555,104.8973,104.9624,10915.0
2017-02-28 12:30:00,112.79,112.83,112.77,112.79,8076.0,104.9624,104.9996,104.9438,104.9624,8076.0
2017-02-28 12:40:00,112.82,112.86,112.77,112.85,9708.0,104.9903,105.0276,104.9438,105.0182,9708.0
2017-02-28 12:50:00,112.86,112.88,112.84,112.86,9467.0,105.0276,105.0462,105.0089,105.0276,9467.0
2017-02-28 13:00:00,112.85,112.91,112.84,112.91,16489.0,105.0182,105.0741,105.0089,105.0741,16489.0
2017-02-28 13:10:00,112.92,112.93,112.89,112.91,9391.0,105.0834,105.0927,105.0555,105.0741,9391.0
2017-02-28 13:20:00,112.91,112.91,112.85,112.86,309520.0,105.0741,105.0741,105.0182,105.0276,309520.0
2017-02-28 13:30:00,112.86,112.89,112.84,112.89,156016.0,105.0276,105.0555,105.0089,105.0555,156016.0
2017-02-28 13:40:00,112.89,112.9,112.85,112.88,68397.0,105.0555,105.0648,105.0182,105.0462,68397.0
2017-02-28 13:50:00,112.87,112.9,112.86,112.89,15766.0,105.0369,105.0648,105.0276,105.0555,15766.0
2017-02-28 14:00:00,112.9,112.92,112.8,112.81,26222.0,105.0648,105.0834,104.9717,104.981,26222.0
2017-02-28 14:10:00,112.81,112.82,112.75,112.77,6786.0,104.981,104.9903,104.9252,104.9438,6786.0
2017-02-28 14:20:00,112.78,112.81,112.75,112.81,6610.0,104.9531,104.981,104.9252,104.981,6610.0
2017-02-28 14:30:00,112.82,112.82,112.79,112.81,23906.0,104.9903,104.9903,104.9624,104.981,23906.0
2017-02-28 14:40:00,112.79,112.87,112.78,112.87,29811.0,104.9624,105.0369,104.9531,105.0369,29811.0
2017-02-28 14:50:00,112.88,112.9,112.83,112.84,16747.0,105.0462,105.0648,104.9996,105.0089,16747.0
2017-02-28 15:00:00,112.84,112.86,112.81,112.84,13895.0,105.0089,105.0276,104.981,105.0089,13895.0
2017-02-28 15:10:00,112.86,112.9,112.84,112.88,15193.0,105.0276,105.0648,105.0089,105.0462,15193.0
2017-02-28 15:20:00,112.88,112.89,112.81,112.83,50822.0,105.0462,105.0555,104.981,104.9996,50822.0
2017-02-28 15:30:00,112.82,112.84,112.69,112.71,51661.0,104.9903,105.0089,104.8694,104.888,51661.0
2017-02-28 15:40:00,112.7,112.81,112.68,112.8,49604.0,104.8787,104.981,104.86,104.9717,49604.0
2017-02-28 15:50:00,112.81,112.87,112.8,112.81,60270.0,104.981,105.0369,104.9717,104.981,60270.0
2017-03-01 09:30:00,113.65,113.74,113.5,113.66,61470.0,105.7627,105.8465,105.6231,105.772,61470.0
2017-03-01 09:40:00,113.66,113.72,113.56,113.7,119702.0,105.772,105.8279,105.679,105.8093,119702.0
2017-03-01 09:50:00,113.71,113.78,113.62,113.75,47788.0,105.8186,105.8837,105.7348,105.8558,47788.0
2017-03-01 10:00:00,113.75,113.91,113.73,113.85,70681.0,105.8558,106.0047,105.8372,105.9488,70681.0
2017-03-01 10:10:00,113.84,113.88,113.82,113.85,22422.0,105.9395,105.9768,105.9209,105.9488,22422.0
2017-03-01 10:20:00,113.86,113.89,113.85,113.87,11369.0,105.9582,105.9861,105.9488,105.9675,11369.0
2017-03-01 10:30:00,113.88,113.9,113.79,113.8,19856.0,105.9768,105.9954,105.893,105.9023,19856.0
2017-03-01 10:40:00,113.79,113.83,113.79,113.83,12559.0,105.893,105.9302,105.893,105.9302,12559.0
2017-03-01 10:50:00,113.83,113.89,113.77,113.88,15047.0,105.9302,105.9861,105.8744,105.9768,15047.0
2017-03-01 11:00:00,113.88,113.99,113.86,113.99,21158.0,105.9768,106.0791,105.9582,106.0791,21158.0
2017-03-01 11:10:00,113.98,114.01,113.94,114.01,31816.0,106.0698,106.0977,106.0326,106.0977,31816.0
2017-03-01 11:20:00,114.01,114.02,113.94,114.02,19866.0,106.0977,106.107,106.0326,106.107,19866.0
2017-03-01 11:30:00,114.03,114.05,114.0,114.02,12197.0,106.1164,106.135,106.0884,106.107,12197.0
2017-03-01 11:40:00,114.02,114.07,114.01,114.07,8809.0,106.107,106.1536,106.0977,106.1536,8809.0
2017-03-01 11:50:00,114.08,114.13,114.07,114.09,14846.0,106.1629,106.2094,106.1536,106.1722,14846.0
2017-03-01 12:00:00,114.1,114.29,114.1,114.26,22961.0,106.1815,106.3583,106.1815,106.3304,22961.0
2017-03-01 12:10:00,114.27,114.33,114.26,114.28,66190.0,106.3397,106.3955,106.3304,106.349,66190.0
2017-03-01 12:20:00,114.28,114.3,114.23,114.24,127655.0,106.349,106.3676,106.3025,106.3118,127655.0
2017-03-01 12:30:00,114.24,114.25,114.2,114.2,23752.0,106.3118,106.3211,106.2746,106.2746,23752.0
2017-03-01 12:40:00,114.18,114.2,114.17,114.18,46283.0,106.2559,106.2746,106.2466,106.2559,46283.0
2017-03-01 12:50:00,114.18,114.19,114.15,114.19,13251.0,106.2559,106.2653,106.228,106.2653,13251.0
2017-03-01 13:00:00,114.2,114.23,114.2,114.21,4249.0,106.2746,106.3025,106.2746,106.2839,4249.0
2017-03-01 13:10:00,114.21,114.21,114.14,114.16,25147.0,106.2839,106.2839,106.2187,106.2373,25147.0
2017-03-01 13:20:00,114.19,114.2,114.18,114.19,4625.0,106.2653,106.2746,106.2559,106.2653,4625.0
2017-03-01 13:30:00,114.19,114.2,114.15,114.17,53336.0,106.2653,106.2746,106.228,106.2466,53336.0
2017-03-01 13:40:00,114.18,114.22,114.17,114.2,33765.0,106.2559,106.2932,106.2466,106.2746,33765.0
2017-03-01 13:50:00,114.2,114.22,114.19,114.2,17498.0,106.2746,106.2932,106.2653,106.2746,17498.0
2017-03-01 14:00:00,114.2,114.2,114.16,114.16,12567.0,106.2746,106.2746,106.2373,106.2373,12567.0
2017-03-01 14:10:00,114.15,114.33,114.13,114.31,29448.0,106.228,106.3955,106.2094,106.3769,29448.0
2017-03-01 14:20:00,114.31,114.38,114.3,114.36,27152.0,106.3769,106.4421,106.3676,106.4235,27152.0
2017-03-01 14:30:00,114.35,114.38,114.3,114.31,62392.0,106.4141,106.4421,106.3676,106.3769,62392.0
2017-03-01 14:40:00,114.31,114.34,114.28,114.34,37094.0,106.3769,106.4048,106.349,106.4048,37094.0
2017-03-01 14:50:00,114.34,114.39,114.32,114.37,29642.0,106.4048,106.4514,106.3862,106.4328,29642.0
2017-03-01 15:00:00,114.38,114.38,114.27,114.27,19322.0,106.4421,106.4421,106.3397,106.3397,19322.0
2017-03-01 15:10:00,114.26,114.31,114.25,114.31,122967.0,106.3304,106.3769,106.3211,106.3769,122967.0
2017-03-01 15:20:00,114.31,114.33,114.26,114.29,124995.0,106.3769,106.3955,106.3304,106.3583,124995.0
2017-03-01 15:30:00,114.29,114.32,114.25,114.29,52367.0,106.3583,106.3862,106.3211,106.3583,52367.0
2017-03-01 15:40:00,114.29,114.37,114.29,114.33,33628.0,106.3583,106.4328,106.3583,106.3955,33628.0
2017-03-01 15:50:00,114.34,114.38,114.17,114.18,73156.0,106.4048,106.4421,106.2466,106.2559,73156.0
2017-03-02 09:30:00,114.11,114.11,113.9,114.03,27447.0,106.1908,106.1908,105.9954,106.1164,27447.0
2017-03-02 09:40:00,114.02,114.06,113.98,114.02,36454.0,106.107,106.1443,106.0698,106.107,36454.0
2017-03-02 09:50:00,113.98,114.03,113.93,114.03,31016.0,106.0698,106.1164,106.0233,106.1164,31016.0
2017-03-02 10:00:00,114.01,114.07,113.99,114.0,9094.0,106.0977,106.1536,106.0791,106.0884,9094.0
2017-03-02 10:10:00,113.97,113.98,113.89,113.96,18621.0,106.0605,106.0698,105.9861,106.0512,18621.0
2017-03-02 10:20:00,113.97,113.97,113.9,113.97,8823.0,106.0605,106.0605,105.9954,106.0605,8823.0
2017-03-02 10:30:00,113.97,113.99,113.92,113.94,29064.0,106.0605,106.0791,106.014,106.0326,29064.0
2017-03-02 10:40:00,113.94,113.99,113.92,113.98,9432.0,106.0326,106.0791,106.014,106.0698,9432.0
2017-03-02 10:50:00,113.97,114.0,113.93,113.93,133633.0,106.0605,106.0884,106.0233,106.0233,133633.0
2017-03-02 11:00:00,113.93,113.93,113.82,113.82,33688.0,106.0233,106.0233,105.9209,105.9209,33688.0
2017-03-02 11:10:00,113.79,113.81,113.77,113.8,9382.0,105.893,105.9116,105.8744,105.9023,9382.0
2017-03-02 11:20:00,113.81,113.85,113.81,113.85,5779.0,105.9116,105.9488,105.9116,105.9488,5779.0
2017-03-02 11:30:00,113.85,113.86,113.71,113.73,44374.0,105.9488,105.9582,105.8186,105.8372,44374.0
2017-03-02 11:40:00,113.73,113.83,113.73,113.82,28624.0,105.8372,105.9302,105.8372,105.9209,28624.0
2017-03-02 11:50:00,113.83,113.88,113.82,113.88,7617.0,105.9302,105.9768,105.9209,105.9768,7617.0
2017-03-02 12:00:00,113.89,113.9,113.86,113.88,15737.0,105.9861,105.9954,105.9582,105.9768,15737.0
2017-03-02 12:10:00,113.87,113.88,113.82,113.82,18622.0,105.9675,105.9768,105.9209,105.9209,18622.0
2017-03-02 12:20:00,113.82,113.82,113.73,113.75,32379.0,105.9209,105.9209,105.8372,105.8558,32379.0
2017-03-02 12:30:00,113.77,113.83,113.76,113.82,7403.0,105.8744,105.9302,105.8651,105.9209,7403.0
2017-03-02 12:40:00,113.81,113.82,113.76,113.77,17352.0,105.9116,105.9209,105.8651,105.8744,17352.0
2017-03-02 12:50:00,113.77,113.86,113.76,113.86,5362.0,105.8744,105.9582,105.8651,105.9582,5362.0
2017-03-02 13:00:00,113.84,113.85,113.81,113.82,14330.0,105.9395,105.9488,105.9116,105.9209,14330.0
2017-03-02 13:10:00,113.82,113.82,113.78,113.78,30806.0,105.9209,105.9209,105.8837,105.8837,30806.0
2017-03-02 13:20:00,113.77,113.85,113.75,113.84,6836.0,105.8744,105.9488,105.8558,105.9395,6836.0
2017-03-02 13:30:00,113.83,113.85,113.8,113.82,10240.0,105.9302,105.9488,105.9023,105.9209,10240.0
2017-03-02 13:40:00,113.82,113.86,113.82,113.83,10843.0,105.9209,105.9582,105.9209,105.9302,10843.0
2017-03-02 13:50:00,113.83,113.85,113.79,113.83,14457.0,105.9302,105.9488,105.893,105.9302,14457.0
2017-03-02 14:00:00,113.84,113.88,113.84,113.84,13977.0,105.9395,105.9768,105.9395,105.9395,13977.0
2017-03-02 14:10:00,113.84,113.86,113.8,113.8,9216.0,105.9395,105.9582,105.9023,105.9023,9216.0
2017-03-02 14:20:00,113.8,113.88,113.77,113.87,53771.0,105.9023,105.9768,105.8744,105.9675,53771.0
2017-03-02 14:30:00,113.88,113.94,113.86,113.93,27100.0,105.9768,106.0326,105.9582,106.0233,27100.0
2017-03-02 14:40:00,113.93,113.94,113.87,113.93,23549.0,106.0233,106.0326,105.9675,106.0233,23549.0
2017-03-02 14:50:00,113.94,113.94,113.88,113.9,32778.0,106.0326,106.0326,105.9768,105.9954,32778.0
2017-03-02 15:00:00,113.9,113.9,113.85,113.86,19779.0,105.9954,105.9954,105.9488,105.9582,19779.0
2017-03-02 15:10:00,113.85,113.85,113.65,113.72,38872.0,105.9488,105.9488,105.7627,105.8279,38872.0
2017-03-02 15:20:00,113.72,113.76,113.7,113.76,28501.0,105.8279,105.8651,105.8093,105.8651,28501.0
2017-03-02 15:30:00,113.75,113.77,113.69,113.73,59322.0,105.8558,105.8744,105.8,105.8372,59322.0
2017-03-02 15:40:00,113.72,113.73,113.58,113.62,47990.0,105.8279,105.8372,105.6976,105.7348,47990.0
2017-03-02 15:50:00,113.62,113.7,113.59,113.65,54739.0,105.7348,105.8093,105.7069,105.7627,54739.0
2017-03-03 09:30:00,113.59,113.67,113.5,113.64,22774.0,105.7069,105.7813,105.6231,105.7534,22774.0
2017-03-03 09:40:00,113.65,113.66,113.57,113.61,18729.0,105.7627,105.772,105.6883,105.7255,18729.0
2017-03-03 09:50:00,113.62,113.62,113.47,113.47,34029.0,105.7348,105.7348,105.5952,105.5952,34029.0
2017-03-03 10:00:00,113.48,113.54,113.45,113.47,30837.0,105.6045,105.6604,105.5766,105.5952,30837.0
2017-03-03 10:10:00,113.47,113.58,113.46,113.46,36513.0,105.5952,105.6976,105.5859,105.5859,36513.0
2017-03-03 10:20:00,113.43,113.43,113.31,113.35,26471.0,105.558,105.558,105.4463,105.4835,26471.0
2017-03-03 10:30:00,113.36,113.36,113.27,113.33,15381.0,105.4929,105.4929,105.4091,105.4649,15381.0
2017-03-03 10:40:00,113.35,113.42,113.33,113.41,13099.0,105.4835,105.5487,105.4649,105.5394,13099.0
2017-03-03 10:50:00,113.41,113.45,113.36,113.36,6195.0,105.5394,105.5766,105.4929,105.4929,6195.0
2017-03-03 11:00:00,113.36,113.42,113.31,113.39,15534.0,105.4929,105.5487,105.4463,105.5208,15534.0
2017-03-03 11:10:00,113.4,113.45,113.39,113.42,29837.0,105.5301,105.5766,105.5208,105.5487,29837.0
2017-03-03 11:20:00,113.44,113.47,113.41,113.41,7207.0,105.5673,105.5952,105.5394,105.5394,7207.0
2017-03-03 11:30:00,113.41,113.45,113.38,113.44,39533.0,105.5394,105.5766,105.5115,105.5673,39533.0
2017-03-03 11:40:00,113.45,113.48,113.42,113.47,18385.0,105.5766,105.6045,105.5487,105.5952,18385.0
2017-03-03 11:50:00,113.48,113.53,113.47,113.52,14805.0,105.6045,105.6511,105.5952,105.6417,14805.0
2017-03-03 12:00:00,113.51,113.53,113.48,113.53,11708.0,105.6324,105.6511,105.6045,105.6511,11708.0
2017-03-03 12:10:00,113.53,113.54,113.49,113.51,5173.0,105.6511,105.6604,105.6138,105.6324,5173.0
2017-03-03 12:20:00,113.52,113.56,113.51,113.56,3709.0,105.6417,105.679,105.6324,105.679,3709.0
2017-03-03 12:30:00,113.56,113.63,113.56,113.59,3932.0,105.679,105.7441,105.679,105.7069,3932.0
2017-03-03 12:40:00,113.59,113.63,113.58,113.61,5522.0,105.7069,105.7441,105.6976,105.7255,5522.0
2017-03-03 12:50:00,113.58,113.59,113.57,113.59,11917.0,105.6976,105.7069,105.6883,105.7069,11917.0
2017-03-03 13:00:00,113.59,113.67,113.45,113.6,39771.0,105.7069,105.7813,105.5766,105.7162,39771.0
2017-03-03 13:10:00,113.62,113.63,113.5,113.51,8772.0,105.7348,105.7441,105.6231,105.6324,8772.0
2017-03-03 13:20:00,113.48,113.54,113.47,113.53,12099.0,105.6045,105.6604,105.5952,105.6511,12099.0
2017-03-03 13:30:00,113.55,113.56,113.5,113.52,19362.0,105.6697,105.679,105.6231,105.6417,19362.0
2017-03-03 13:40:00,113.53,113.63,113.52,113.62,25576.0,105.6511,105.7441,105.6417,105.7348,25576.0
2017-03-03 13:50:00,113.62,113.63,113.59,113.61,8605.0,105.7348,105.7441,105.7069,105.7255,8605.0
2017-03-03 14:00:00,113.61,113.67,113.6,113.65,20683.0,105.7255,105.7813,105.7162,105.7627,20683.0
2017-03-03 14:10:00,113.64,113.67,113.58,113.59,14478.0,105.7534,105.7813,105.6976,105.7069,14478.0
2017-03-03 14:20:00,113.56,113.62,113.56,113.57,21181.0,105.679,105.7348,105.679,105.6883,21181.0
2017-03-03 14:30:00,113.59,113.64,113.59,113.63,12254.0,105.7069,105.7534,105.7069,105.7441,12254.0
2017-03-03 14:40:00,113.64,113.68,113.62,113.64,14970.0,105.7534,105.7906,105.7348,105.7534,14970.0
2017-03-03 14:50:00,113.64,113.69,113.64,113.69,15210.0,105.7534,105.8,105.7534,105.8,15210.0
2017-03-03 15:00:00,113.67,113.7,113.63,113.65,30645.0,105.7813,105.8093,105.7441,105.7627,30645.0
2017-03-03 15:10:00,113.65,113.68,113.63,113.67,19966.0,105.7627,105.7906,105.7441,105.7813,19966.0
2017-03-03 15:20:00,113.68,113.75,113.66,113.75,89094.0,105.7906,105.8558,105.772,105.8558,89094.0
2017-03-03 15:30:00,113.75,113.81,113.73,113.8,56583.0,105.8558,105.9116,105.8372,105.9023,56583.0
2017-03-03 15:40:00,113.81,113.81,113.68,113.69,57593.0,105.9116,105.9116,105.7906,105.8,57593.0
2017-03-03 15:50:00,113.68,113.8,113.68,113.78,239587.0,105.7906,105.9023,105.7906,105.8837,239587.0
2017-03-06 09:30:00,113.27,113.42,113.11,113.29,51926.0,105.4091,105.5487,105.2602,105.4277,51926.0
2017-03-06 09:40:00,113.3,113.32,113.17,113.26,21357.0,105.437,105.4556,105.316,105.3998,21357.0
2017-03-06 09:50:00,113.24,113.35,113.22,113.35,29651.0,105.3812,105.4835,105.3626,105.4835,29651.0
2017-03-06 10:00:00,113.33,113.35,113.26,113.35,8956.0,105.4649,105.4835,105.3998,105.4835,8956.0
2017-03-06 10:10:00,113.33,113.36,113.26,113.26,13212.0,105.4649,105.4929,105.3998,105.3998,13212.0
2017-03-06 10:20:00,113.26,113.26,113.17,113.19,20016.0,105.3998,105.3998,105.316,105.3347,20016.0
2017-03-06 10:30:00,113.18,113.19,113.1,113.17,32514.0,105.3253,105.3347,105.2509,105.316,32514.0
2017-03-06 10:40:00,113.16,113.19,113.12,113.18,15447.0,105.3067,105.3347,105.2695,105.3253,15447.0
2017-03-06 10:50:00,113.16,113.17,113.11,113.12,11953.0,105.3067,105.316,105.2602,105.2695,11953.0
2017-03-06 11:00:00,113.14,113.17,113.09,113.17,8652.0,105.2881,105.316,105.2416,105.316,8652.0
2017-03-06 11:10:00,113.16,113.22,113.14,113.22,24688.0,105.3067,105.3626,105.2881,105.3626,24688.0
2017-03-06 11:20:00,113.22,113.22,113.18,113.18,8759.0,105.3626,105.3626,105.3253,105.3253,8759.0
2017-03-06 11:30:00,113.19,113.19,113.14,113.14,4482.0,105.3347,105.3347,105.2881,105.2881,4482.0
2017-03-06 11:40:00,113.15,113.18,113.13,113.16,12482.0,105.2974,105.3253,105.2788,105.3067,12482.0
2017-03-06 11:50:00,113.18,113.19,113.16,113.17,12102.0,105.3253,105.3347,105.3067,105.316,12102.0
2017-03-06 12:00:00,113.16,113.23,113.15,113.2,11122.0,105.3067,105.3719,105.2974,105.344,11122.0
2017-03-06 12:10:00,113.2,113.22,113.19,113.2,8978.0,105.344,105.3626,105.3347,105.344,8978.0
2017-03-06 12:20:00,113.2,113.28,113.2,113.26,8072.0,105.344,105.4184,105.344,105.3998,8072.0
2017-03-06 12:30:00,113.27,113.28,113.24,113.27,7668.0,105.4091,105.4184,105.3812,105.4091,7668.0
2017-03-06 12:40:00,113.26,113.32,113.25,113.31,13994.0,105.3998,105.4556,105.3905,105.4463,13994.0
2017-03-06 12:50:00,113.31,113.35,113.3,113.34,10006.0,105.4463,105.4835,105.437,105.4742,10006.0
2017-03-06 13:00:00,113.36,113.4,113.34,113.4,6744.0,105.4929,105.5301,105.4742,105.5301,6744.0
2017-03-06 13:10:00,113.4,113.5,113.39,113.5,51103.0,105.5301,105.6231,105.5208,105.6231,51103.0
2017-03-06 13:20:00,113.51,113.54,113.49,113.52,11804.0,105.6324,105.6604,105.6138,105.6417,11804.0
2017-03-06 13:30:00,113.5,113.55,113.5,113.54,18757.0,105.6231,105.6697,105.6231,105.6604,18757.0
2017-03-06 13:40:00,113.54,113.54,113.47,113.48,25987.0,105.6604,105.6604,105.5952,105.6045,25987.0
2017-03-06 13:50:00,113.48,113.49,113.44,113.49,55083.0,105.6045,105.6138,105.5673,105.6138,55083.0
2017-03-06 14:00:00,113.48,113.51,113.47,113.49,17806.0,105.6045,105.6324,105.5952,105.6138,17806.0
2017-03-06 14:10:00,113.49,113.52,113.48,113.49,20715.0,105.6138,105.6417,105.6045,105.6138,20715.0
2017-03-06 14:20:00,113.49,113.5,113.48,113.5,40260.0,105.6138,105.6231,105.6045,105.6231,40260.0
2017-03-06 14:30:00,113.5,113.51,113.47,113.49,27003.0,105.6231,105.6324,105.5952,105.6138,27003.0
2017-03-06 14:40:00,113.49,113.52,113.47,113.49,21872.0,105.6138,105.6417,105.5952,105.6138,21872.0
2017-03-06 14:50:00,113.47,113.49,113.44,113.47,12911.0,105.5952,105.6138,105.5673,105.5952,12911.0
2017-03-06 15:00:00,113.48,113.5,113.46,113.5,35494.0,105.6045,105.6231,105.5859,105.6231,35494.0
2017-03-06 15:10:00,113.51,113.58,113.5,113.56,20551.0,105.6324,105.6976,105.6231,105.679,20551.0
2017-03-06 15:20:00,113.57,113.57,113.52,113.52,160859.0,105.6883,105.6883,105.6417,105.6417,160859.0
2017-03-06 15:30:00,113.51,113.58,113.47,113.57,29118.0,105.6324,105.6976,105.5952,105.6883,29118.0
2017-03-06 15:40:00,113.58,113.6,113.56,113.59,43561.0,105.6976,105.7162,105.679,105.7069,43561.0
2017-03-06 15:50:00,113.59,113.59,113.42,113.44,146474.0,105.7069,105.7069,105.5487,105.5673,146474.0
2017-03-07 09:30:00,113.19,113.33,113.15,113.21,269583.0,105.3347,105.4649,105.2974,105.3533,269583.0
2017-03-07 09:40:00,113.21,113.23,113.13,113.2,194328.0,105.3533,105.3719,105.2788,105.344,194328.0
2017-03-07 09:50:00,113.19,113.23,113.12,113.22,81095.0,105.3347,105.3719,105.2695,105.3626,81095.0
2017-03-07 10:00:00,113.21,113.28,113.2,113.25,209141.0,105.3533,105.4184,105.344,105.3905,209141.0
2017-03-07 10:10:00,113.24,113.3,113.21,113.3,63309.0,105.3812,105.437,105.3533,105.437,63309.0
2017-03-07 10:20:00,113.31,113.48,113.3,113.47,86411.0,105.4463,105.6045,105.437,105.5952,86411.0
2017-03-07 10:30:00,113.47,113.52,113.46,113.48,41700.0,105.5952,105.6417,105.5859,105.6045,41700.0
2017-03-07 10:40:00,113.46,113.53,113.42,113.42,80303.0,105.5859,105.6511,105.5487,105.5487,80303.0
2017-03-07 10:50:00,113.43,113.46,113.4,113.42,67138.0,105.558,105.5859,105.5301,105.5487,67138.0
2017-03-07 11:00:00,113.43,113.44,113.34,113.35,110074.0,105.558,105.5673,105.4742,105.4835,110074.0
2017-03-07 11:10:00,113.36,113.38,113.33,113.36,39256.0,105.4929,105.5115,105.4649,105.4929,39256.0
2017-03-07 11:20:00,113.37,113.37,113.22,113.22,148950.0,105.5022,105.5022,105.3626,105.3626,148950.0
2017-03-07 11:30:00,113.22,113.23,113.18,113.21,41681.0,105.3626,105.3719,105.3253,105.3533,41681.0
2017-03-07 11:40:00,113.22,113.24,113.2,113.24,24173.0,105.3626,105.3812,105.344,105.3812,24173.0
2017-03-07 11:50:00,113.26,113.27,113.23,113.26,32772.0,105.3998,105.4091,105.3719,105.3998,32772.0
2017-03-07 12:00:00,113.27,113.27,113.16,113.19,47074.0,105.4091,105.4091,105.3067,105.3347,47074.0
2017-03-07 12:10:00,113.19,113.19,113.14,113.16,15183.0,105.3347,105.3347,105.2881,105.3067,15183.0
2017-03-07 12:20:00,113.17,113.24,113.16,113.23,34723.0,105.316,105.3812,105.3067,105.3719,34723.0
2017-03-07 12:30:00,113.23,113.25,113.19,113.24,20644.0,105.3719,105.3905,105.3347,105.3812,20644.0
2017-03-07 12:40:00,113.25,113.27,113.24,113.25,7415.0,105.3905,105.4091,105.3812,105.3905,7415.0
2017-03-07 12:50:00,113.25,113.29,113.25,113.28,28678.0,105.3905,105.4277,105.3905,105.4184,28678.0
2017-03-07 13:00:00,113.29,113.35,113.25,113.34,16809.0,105.4277,105.4835,105.3905,105.4742,16809.0
2017-03-07 13:10:00,113.34,113.36,113.32,113.34,4210.0,105.4742,105.4929,105.4556,105.4742,4210.0
2017-03-07 13:20:00,113.34,113.35,113.3,113.31,21742.0,105.4742,105.4835,105.437,105.4463,21742.0
2017-03-07 13:30:00,113.33,113.33,113.24,113.24,11453.0,105.4649,105.4649,105.3812,105.3812,11453.0
2017-03-07 13:40:00,113.22,113.26,113.22,113.25,9479.0,105.3626,105.3998,105.3626,105.3905,9479.0
2017-03-07 13:50:00,113.24,113.25,113.21,113.22,41347.0,105.3812,105.3905,105.3533,105.3626,41347.0
2017-03-07 14:00:00,113.22,113.24,113.2,113.21,9497.0,105.3626,105.3812,105.344,105.3533,9497.0
2017-03-07 14:10:00,113.21,113.27,113.2,113.26,17634.0,105.3533,105.4091,105.344,105.3998,17634.0
2017-03-07 14:20:00,113.27,113.28,113.24,113.26,5647.0,105.4091,105.4184,105.3812,105.3998,5647.0
2017-03-07 14:30:00,113.27,113.28,113.21,113.27,20957.0,105.4091,105.4184,105.3533,105.4091,20957.0
2017-03-07 14:40:00,113.27,113.31,113.27,113.3,87607.0,105.4091,105.4463,105.4091,105.437,87607.0
2017-03-07 14:50:00,113.31,113.35,113.28,113.32,91583.0,105.4463,105.4835,105.4184,105.4556,91583.0
2017-03-07 15:00:00,113.32,113.32,113.26,113.28,19512.0,105.4556,105.4556,105.3998,105.4184,19512.0
2017-03-07 15:10:00,113.28,113.34,113.27,113.31,25800.0,105.4184,105.4742,105.4091,105.4463,25800.0
2017-03-07 15:20:00,113.34,113.36,113.22,113.23,47129.0,105.4742,105.4929,105.3626,105.3719,47129.0
2017-03-07 15:30:00,113.24,113.26,113.14,113.14,24636.0,105.3812,105.3998,105.2881,105.2881,24636.0
2017-03-07 15:40:00,113.13,113.13,113.01,113.04,29286.0,105.2788,105.2788,105.1671,105.1951,29286.0
2017-03-07 15:50:00,113.08,113.16,113.05,113.14,57561.0,105.2323,105.3067,105.2044,105.2881,57561.0
2017-03-08 09:30:00,113.27,113.29,113.13,113.2,189864.0,105.4091,105.4277,105.2788,105.344,189864.0
2017-03-08 09:40:00,113.2,113.39,113.19,113.35,14254.0,105.344,105.5208,105.3347,105.4835,14254.0
2017-03-08 09:50:00,113.34,113.35,113.26,113.33,65216.0,105.4742,105.4835,105.3998,105.4649,65216.0
2017-03-08 10:00:00,113.34,113.39,113.26,113.28,107862.0,105.4742,105.5208,105.3998,105.4184,107862.0
2017-03-08 10:10:00,113.28,113.32,113.23,113.31,37621.0,105.4184,105.4556,105.3719,105.4463,37621.0
2017-03-08 10:20:00,113.3,113.44,113.3,113.44,86698.0,105.437,105.5673,105.437,105.5673,86698.0
2017-03-08 10:30:00,113.45,113.46,113.36,113.39,33260.0,105.5766,105.5859,105.4929,105.5208,33260.0
2017-03-08 10:40:00,113.38,113.42,113.34,113.36,20517.0,105.5115,105.5487,105.4742,105.4929,20517.0
2017-03-08 10:50:00,113.36,113.49,113.36,113.46,21335.0,105.4929,105.6138,105.4929,105.5859,21335.0
2017-03-08 11:00:00,113.46,113.54,113.43,113.46,20824.0,105.5859,105.6604,105.558,105.5859,20824.0
2017-03-08 11:10:00,113.46,113.49,113.44,113.45,23752.0,105.5859,105.6138,105.5673,105.5766,23752.0
2017-03-08 11:20:00,113.46,113.51,113.46,113.46,7027.0,105.5859,105.6324,105.5859,105.5859,7027.0
2017-03-08 11:30:00,113.46,113.46,113.35,113.39,57172.0,105.5859,105.5859,105.4835,105.5208,57172.0
2017-03-08 11:40:00,113.4,113.4,113.23,113.3,34327.0,105.5301,105.5301,105.3719,105.437,34327.0
2017-03-08 11:50:00,113.29,113.33,113.28,113.33,12503.0,105.4277,105.4649,105.4184,105.4649,12503.0
2017-03-08 12:00:00,113.32,113.38,113.29,113.34,17964.0,105.4556,105.5115,105.4277,105.4742,17964.0
2017-03-08 12:10:00,113.33,113.36,113.32,113.36,9496.0,105.4649,105.4929,105.4556,105.4929,9496.0
2017-03-08 12:20:00,113.35,113.39,113.34,113.39,34662.0,105.4835,105.5208,105.4742,105.5208,34662.0
2017-03-08 12:30:00,113.39,113.42,113.38,113.4,34188.0,105.5208,105.5487,105.5115,105.5301,34188.0
2017-03-08 12:40:00,113.41,113.44,113.39,113.42,17374.0,105.5394,105.5673,105.5208,105.5487,17374.0
2017-03-08 12:50:00,113.41,113.43,113.4,113.43,12781.0,105.5394,105.558,105.5301,105.558,12781.0
2017-03-08 13:00:00,113.42,113.49,113.42,113.48,32997.0,105.5487,105.6138,105.5487,105.6045,32997.0
2017-03-08 13:10:00,113.48,113.59,113.48,113.56,15828.0,105.6045,105.7069,105.6045,105.679,15828.0
2017-03-08 13:20:00,113.56,113.58,113.54,113.55,12534.0,105.679,105.6976,105.6604,105.6697,12534.0
2017-03-08 13:30:00,113.56,113.6,113.56,113.58,15371.0,105.679,105.7162,105.679,105.6976,15371.0
2017-03-08 13:40:00,113.58,113.61,113.56,113.57,31697.0,105.6976,105.7255,105.679,105.6883,31697.0
2017-03-08 13:50:00,113.57,113.59,113.53,113.56,27418.0,105.6883,105.7069,105.6511,105.679,27418.0
2017-03-08 14:00:00,113.55,113.57,113.45,113.46,26716.0,105.6697,105.6883,105.5766,105.5859,26716.0
2017-03-08 14:10:00,113.46,113.48,113.38,113.39,27844.0,105.5859,105.6045,105.5115,105.5208,27844.0
2017-03-08 14:20:00,113.37,113.37,113.28,113.32,62816.0,105.5022,105.5022,105.4184,105.4556,62816.0
2017-03-08 14:30:00,113.32,113.35,113.27,113.33,53743.0,105.4556,105.4835,105.4091,105.4649,53743.0
2017-03-08 14:40:00,113.35,113.39,113.32,113.39,19768.0,105.4835,105.5208,105.4556,105.5208,19768.0
2017-03-08 14:50:00,113.39,113.44,113.37,113.41,25974.0,105.5208,105.5673,105.5022,105.5394,25974.0
2017-03-08 15:00:00,113.41,113.47,113.4,113.44,31489.0,105.5394,105.5952,105.5301,105.5673,31489.0
2017-03-08 15:10:00,113.44,113.46,113.4,113.42,33897.0,105.5673,105.5859,105.5301,105.5487,33897.0
2017-03-08 15:20:00,113.41,113.45,113.36,113.37,23225.0,105.5394,105.5766,105.4929,105.5022,23225.0
2017-03-08 15:30:00,113.37,113.37,113.17,113.24,76882.0,105.5022,105.5022,105.316,105.3812,76882.0
2017-03-08 15:40:00,113.23,113.29,113.15,113.27,44442.0,105.3719,105.4277,105.2974,105.4091,44442.0
2017-03-08 15:50:00,113.27,113.3,113.21,113.29,103856.0,105.4091,105.437,105.3533,105.4277,103856.0
2017-03-09 09:30:00,113.33,113.37,113.17,113.27,43186.0,105.4649,105.5022,105.316,105.4091,43186.0
2017-03-09 09:40:00,113.28,113.42,113.26,113.4,21898.0,105.4184,105.5487,105.3998,105.5301,21898.0
2017-03-09 09:50:00,113.37,113.4,113.31,113.36,18479.0,105.5022,105.5301,105.4463,105.4929,18479.0
2017-03-09 10:00:00,113.36,113.49,113.36,113.45,22056.0,105.4929,105.6138,105.4929,105.5766,22056.0
2017-03-09 10:10:00,113.46,113.48,113.39,113.42,38142.0,105.5859,105.6045,105.5208,105.5487,38142.0
2017-03-09 10:20:00,113.42,113.42,113.34,113.35,5494.0,105.5487,105.5487,105.4742,105.4835,5494.0
2017-03-09 10:30:00,113.33,113.39,113.29,113.31,22527.0,105.4649,105.5208,105.4277,105.4463,22527.0
2017-03-09 10:40:00,113.28,113.34,113.27,113.32,16785.0,105.4184,105.4742,105.4091,105.4556,16785.0
2017-03-09 10:50:00,113.32,113.38,113.31,113.37,8664.0,105.4556,105.5115,105.4463,105.5022,8664.0
2017-03-09 11:00:00,113.38,113.39,113.31,113.38,32275.0,105.5115,105.5208,105.4463,105.5115,32275.0
2017-03-09 11:10:00,113.37,113.39,113.33,113.37,7197.0,105.5022,105.5208,105.4649,105.5022,7197.0
2017-03-09 11:20:00,113.36,113.39,113.27,113.38,31365.0,105.4929,105.5208,105.4091,105.5115,31365.0
2017-03-09 11:30:00,113.39,113.42,113.37,113.39,10462.0,105.5208,105.5487,105.5022,105.5208,10462.0
2017-03-09 11:40:00,113.39,113.41,113.37,113.41,25837.0,105.5208,105.5394,105.5022,105.5394,25837.0
2017-03-09 11:50:00,113.41,113.43,113.33,113.36,37550.0,105.5394,105.558,105.4649,105.4929,37550.0
2017-03-09 12:00:00,113.37,113.4,113.35,113.36,10669.0,105.5022,105.5301,105.4835,105.4929,10669.0
2017-03-09 12:10:00,113.36,113.38,113.33,113.34,6422.0,105.4929,105.5115,105.4649,105.4742,6422.0
2017-03-09 12:20:00,113.34,113.34,113.3,113.31,12924.0,105.4742,105.4742,105.437,105.4463,12924.0
2017-03-09 12:30:00,113.31,113.33,113.28,113.32,10593.0,105.4463,105.4649,105.4184,105.4556,10593.0
2017-03-09 12:40:00,113.33,113.35,113.3,113.35,36701.0,105.4649,105.4835,105.437,105.4835,36701.0
2017-03-09 12:50:00,113.36,113.37,113.33,113.36,23479.0,105.4929,105.5022,105.4649,105.4929,23479.0
2017-03-09 13:00:00,113.36,113.38,113.35,113.38,9267.0,105.4929,105.5115,105.4835,105.5115,9267.0
2017-03-09 13:10:00,113.38,113.39,113.35,113.37,27985.0,105.5115,105.5208,105.4835,105.5022,27985.0
2017-03-09 13:20:00,113.38,113.38,113.28,113.29,14773.0,105.5115,105.5115,105.4184,105.4277,14773.0
2017-03-09 13:30:00,113.27,113.27,113.14,113.2,36473.0,105.4091,105.4091,105.2881,105.344,36473.0
2017-03-09 13:40:00,113.2,113.24,113.17,113.17,23601.0,105.344,105.3812,105.316,105.316,23601.0
2017-03-09 13:50:00,113.18,113.21,113.13,113.15,14310.0,105.3253,105.3533,105.2788,105.2974,14310.0
2017-03-09 14:00:00,113.15,113.16,112.97,112.99,36264.0,105.2974,105.3067,105.1299,105.1485,36264.0
2017-03-09 14:10:00,112.99,113.01,112.79,112.87,45337.0,105.1485,105.1671,104.9624,105.0369,45337.0
2017-03-09 14:20:00,112.86,112.98,112.86,112.94,31072.0,105.0276,105.1392,105.0276,105.102,31072.0
2017-03-09 14:30:00,112.94,112.96,112.92,112.95,17540.0,105.102,105.1206,105.0834,105.1113,17540.0
2017-03-09 14:40:00,112.93,113.02,112.88,113.01,20496.0,105.0927,105.1764,105.0462,105.1671,20496.0
2017-03-09 14:50:00,113.01,113.08,113.0,113.07,51207.0,105.1671,105.2323,105.1578,105.223,51207.0
2017-03-09 15:00:00,113.09,113.19,113.08,113.19,39760.0,105.2416,105.3347,105.2323,105.3347,39760.0
2017-03-09 15:10:00,113.19,113.27,113.16,113.27,19668.0,105.3347,105.4091,105.3067,105.4091,19668.0
2017-03-09 15:20:00,113.26,113.27,113.17,113.26,29894.0,105.3998,105.4091,105.316,105.3998,29894.0
2017-03-09 15:30:00,113.26,113.36,113.25,113.28,21112.0,105.3998,105.4929,105.3905,105.4184,21112.0
2017-03-09 15:40:00,113.28,113.36,113.26,113.32,30601.0,105.4184,105.4929,105.3998,105.4556,30601.0
2017-03-09 15:50:00,113.31,113.31,113.26,113.28,91055.0,105.4463,105.4463,105.3998,105.4184,91055.0
2017-03-10 09:30:00,113.83,113.95,113.69,113.74,36511.0,105.9302,106.0419,105.8,105.8465,36511.0
2017-03-10 09:40:00,113.68,113.73,113.62,113.68,34669.0,105.7906,105.8372,105.7348,105.7906,34669.0
2017-03-10 09:50:00,113.7,113.88,113.69,113.85,15103.0,105.8093,105.9768,105.8,105.9488,15103.0
2017-03-10 10:00:00,113.86,113.89,113.79,113.82,20463.0,105.9582,105.9861,105.893,105.9209,20463.0
2017-03-10 10:10:00,113.84,113.85,113.74,113.8,22320.0,105.9395,105.9488,105.8465,105.9023,22320.0
2017-03-10 10:20:00,113.83,113.84,113.77,113.78,9291.0,105.9302,105.9395,105.8744,105.8837,9291.0
2017-03-10 10:30:00,113.75,113.76,113.63,113.64,8838.0,105.8558,105.8651,105.7441,105.7534,8838.0
2017-03-10 10:40:00,113.64,113.64,113.53,113.59,27659.0,105.7534,105.7534,105.6511,105.7069,27659.0
2017-03-10 10:50:00,113.58,113.65,113.57,113.57,15457.0,105.6976,105.7627,105.6883,105.6883,15457.0
2017-03-10 11:00:00,113.55,113.62,113.48,113.58,21902.0,105.6697,105.7348,105.6045,105.6976,21902.0
2017-03-10 11:10:00,113.58,113.6,113.51,113.58,21033.0,105.6976,105.7162,105.6324,105.6976,21033.0
2017-03-10 11:20:00,113.58,113.71,113.58,113.68,13278.0,105.6976,105.8186,105.6976,105.7906,13278.0
2017-03-10 11:30:00,113.71,113.71,113.62,113.65,32847.0,105.8186,105.8186,105.7348,105.7627,32847.0
2017-03-10 11:40:00,113.64,113.67,113.6,113.62,8362.0,105.7534,105.7813,105.7162,105.7348,8362.0
2017-03-10 11:50:00,113.62,113.68,113.6,113.61,17421.0,105.7348,105.7906,105.7162,105.7255,17421.0
2017-03-10 12:00:00,113.62,113.63,113.58,113.61,9124.0,105.7348,105.7441,105.6976,105.7255,9124.0
2017-03-10 12:10:00,113.62,113.64,113.59,113.61,9771.0,105.7348,105.7534,105.7069,105.7255,9771.0
2017-03-10 12:20:00,113.62,113.64,113.61,113.61,27748.0,105.7348,105.7534,105.7255,105.7255,27748.0
2017-03-10 12:30:00,113.6,113.61,113.51,113.53,7581.0,105.7162,105.7255,105.6324,105.6511,7581.0
2017-03-10 12:40:00,113.52,113.53,113.48,113.5,29868.0,105.6417,105.6511,105.6045,105.6231,29868.0
2017-03-10 12:50:00,113.5,113.5,113.36,113.43,59383.0,105.6231,105.6231,105.4929,105.558,59383.0
2017-03-10 13:00:00,113.45,113.45,113.27,113.31,14845.0,105.5766,105.5766,105.4091,105.4463,14845.0
2017-03-10 13:10:00,113.33,113.4,113.3,113.38,11798.0,105.4649,105.5301,105.437,105.5115,11798.0
2017-03-10 13:20:00,113.4,113.42,113.38,113.4,3657.0,105.5301,105.5487,105.5115,105.5301,3657.0
2017-03-10 13:30:00,113.41,113.41,113.33,113.36,29292.0,105.5394,105.5394,105.4649,105.4929,29292.0
2017-03-10 13:40:00,113.37,113.45,113.37,113.44,19433.0,105.5022,105.5766,105.5022,105.5673,19433.0
2017-03-10 13:50:00,113.43,113.48,113.42,113.47,11006.0,105.558,105.6045,105.5487,105.5952,11006.0
2017-03-10 14:00:00,113.48,113.49,113.43,113.45,5385.0,105.6045,105.6138,105.558,105.5766,5385.0
2017-03-10 14:10:00,113.45,113.55,113.45,113.52,19073.0,105.5766,105.6697,105.5766,105.6417,19073.0
2017-03-10 14:20:00,113.53,113.58,113.53,113.55,12057.0,105.6511,105.6976,105.6511,105.6697,12057.0
2017-03-10 14:30:00,113.56,113.6,113.51,113.59,66487.0,105.679,105.7162,105.6324,105.7069,66487.0
2017-03-10 14:40:00,113.59,113.59,113.54,113.54,30068.0,105.7069,105.7069,105.6604,105.6604,30068.0
2017-03-10 14:50:00,113.55,113.57,113.52,113.56,17962.0,105.6697,105.6883,105.6417,105.679,17962.0
2017-03-10 15:00:00,113.57,113.61,113.56,113.58,28743.0,105.6883,105.7255,105.679,105.6976,28743.0
2017-03-10 15:10:00,113.58,113.66,113.57,113.65,32968.0,105.6976,105.772,105.6883,105.7627,32968.0
2017-03-10 15:20:00,113.66,113.71,113.64,113.71,42601.0,105.772,105.8186,105.7534,105.8186,42601.0
2017-03-10 15:30:00,113.72,113.73,113.67,113.67,40468.0,105.8279,105.8372,105.7813,105.7813,40468.0
2017-03-10 15:40:00,113.68,113.7,113.64,113.7,56275.0,105.7906,105.8093,105.7534,105.8093,56275.0
2017-03-10 15:50:00,113.7,113.76,113.65,113.73,197240.0,105.8093,105.8651,105.7627,105.8372,197240.0
2017-03-13 09:30:00,113.78,113.85,113.74,113.81,29633.0,105.8837,105.9488,105.8465,105.9116,29633.0
2017-03-13 09:40:00,113.79,113.8,113.72,113.76,9872.0,105.893,105.9023,105.8279,105.8651,9872.0
2017-03-13 09:50:00,113.74,113.76,113.67,113.67,7713.0,105.8465,105.8651,105.7813,105.7813,7713.0
2017-03-13 10:00:00,113.67,113.69,113.62,113.62,15970.0,105.7813,105.8,105.7348,105.7348,15970.0
2017-03-13 10:10:00,113.64,113.73,113.64,113.69,25095.0,105.7534,105.8372,105.7534,105.8,25095.0
2017-03-13 10:20:00,113.69,113.7,113.61,113.67,13947.0,105.8,105.8093,105.7255,105.7813,13947.0
2017-03-13 10:30:00,113.68,113.72,113.67,113.71,14120.0,105.7906,105.8279,105.7813,105.8186,14120.0
2017-03-13 10:40:00,113.7,113.71,113.63,113.67,6649.0,105.8093,105.8186,105.7441,105.7813,6649.0
2017-03-13 10:50:00,113.66,113.69,113.63,113.67,11820.0,105.772,105.8,105.7441,105.7813,11820.0
2017-03-13 11:00:00,113.67,113.68,113.62,113.68,6957.0,105.7813,105.7906,105.7348,105.7906,6957.0
2017-03-13 11:10:00,113.67,113.71,113.66,113.67,151936.0,105.7813,105.8186,105.772,105.7813,151936.0
2017-03-13 11:20:00,113.66,113.68,113.62,113.65,9681.0,105.772,105.7906,105.7348,105.7627,9681.0
2017-03-13 11:30:00,113.65,113.68,113.6,113.67,37253.0,105.7627,105.7906,105.7162,105.7813,37253.0
2017-03-13 11:40:00,113.68,113.71,113.66,113.69,9800.0,105.7906,105.8186,105.772,105.8,9800.0
2017-03-13 11:50:00,113.69,113.79,113.69,113.79,16021.0,105.8,105.893,105.8,105.893,16021.0
2017-03-13 12:00:00,113.79,113.82,113.76,113.76,10407.0,105.893,105.9209,105.8651,105.8651,10407.0
2017-03-13 12:10:00,113.77,113.77,113.69,113.7,6815.0,105.8744,105.8744,105.8,105.8093,6815.0
2017-03-13 12:20:00,113.71,113.72,113.67,113.7,14870.0,105.8186,105.8279,105.7813,105.8093,14870.0
2017-03-13 12:30:00,113.7,113.72,113.69,113.69,6905.0,105.8093,105.8279,105.8,105.8,6905.0
2017-03-13 12:40:00,113.69,113.75,113.69,113.74,18388.0,105.8,105.8558,105.8,105.8465,18388.0
2017-03-13 12:50:00,113.73,113.76,113.73,113.74,6794.0,105.8372,105.8651,105.8372,105.8465,6794.0
2017-03-13 13:00:00,113.74,113.77,113.74,113.77,25623.0,105.8465,105.8744,105.8465,105.8744,25623.0
2017-03-13 13:10:00,113.75,113.76,113.7,113.71,17020.0,105.8558,105.8651,105.8093,105.8186,17020.0
2017-03-13 13:20:00,113.7,113.75,113.7,113.73,18977.0,105.8093,105.8558,105.8093,105.8372,18977.0
2017-03-13 13:30:00,113.74,113.74,113.67,113.7,16185.0,105.8465,105.8465,105.7813,105.8093,16185.0
2017-03-13 13:40:00,113.7,113.73,113.7,113.71,16915.0,105.8093,105.8372,105.8093,105.8186,16915.0
2017-03-13 13:50:00,113.72,113.75,113.72,113.73,9974.0,105.8279,105.8558,105.8279,105.8372,9974.0
2017-03-13 14:00:00,113.74,113.75,113.71,113.72,19487.0,105.8465,105.8558,105.8186,105.8279,19487.0
2017-03-13 14:10:00,113.72,113.78,113.71,113.76,20287.0,105.8279,105.8837,105.8186,105.8651,20287.0
2017-03-13 14:20:00,113.77,113.83,113.75,113.8,17297.0,105.8744,105.9302,105.8558,105.9023,17297.0
2017-03-13 14:30:00,113.8,113.85,113.8,113.84,14256.0,105.9023,105.9488,105.9023,105.9395,14256.0
2017-03-13 14:40:00,113.83,113.84,113.79,113.82,12694.0,105.9302,105.9395,105.893,105.9209,12694.0
2017-03-13 14:50:00,113.82,113.86,113.8,113.86,13386.0,105.9209,105.9582,105.9023,105.9582,13386.0
2017-03-13 15:00:00,113.86,113.89,113.83,113.88,17647.0,105.9582,105.9861,105.9302,105.9768,17647.0
2017-03-13 15:10:00,113.88,113.91,113.85,113.85,43401.0,105.9768,106.0047,105.9488,105.9488,43401.0
2017-03-13 15:20:00,113.86,113.88,113.85,113.88,217759.0,105.9582,105.9768,105.9488,105.9768,217759.0
2017-03-13 15:30:00,113.88,113.89,113.86,113.88,40268.0,105.9768,105.9861,105.9582,105.9768,40268.0
2017-03-13 15:40:00,113.86,113.96,113.86,113.93,22157.0,105.9582,106.0512,105.9582,106.0233,22157.0
2017-03-13 15:50:00,113.92,113.94,113.87,113.91,61082.0,106.014,106.0326,105.9675,106.0047,61082.0
2017-03-14 09:30:00,113.67,113.74,113.6,113.73,48216.0,105.7813,105.8465,105.7162,105.8372,48216.0
2017-03-14 09:40:00,113.73,113.76,113.66,113.67,11272.0,105.8372,105.8651,105.772,105.7813,11272.0
2017-03-14 09:50:00,113.68,113.69,113.53,113.6,39511.0,105.7906,105.8,105.6511,105.7162,39511.0
2017-03-14 10:00:00,113.6,113.6,113.52,113.54,28161.0,105.7162,105.7162,105.6417,105.6604,28161.0
2017-03-14 10:10:00,113.54,113.57,113.39,113.39,23834.0,105.6604,105.6883,105.5208,105.5208,23834.0
2017-03-14 10:20:00,113.37,113.42,113.36,113.37,26248.0,105.5022,105.5487,105.4929,105.5022,26248.0
2017-03-14 10:30:00,113.3,113.4,113.28,113.37,15338.0,105.437,105.5301,105.4184,105.5022,15338.0
2017-03-14 10:40:00,113.37,113.37,113.27,113.33,18048.0,105.5022,105.5022,105.4091,105.4649,18048.0
2017-03-14 10:50:00,113.33,113.43,113.33,113.43,72968.0,105.4649,105.558,105.4649,105.558,72968.0
2017-03-14 11:00:00,113.43,113.45,113.37,113.39,22570.0,105.558,105.5766,105.5022,105.5208,22570.0
2017-03-14 11:10:00,113.38,113.55,113.34,113.49,40935.0,105.5115,105.6697,105.4742,105.6138,40935.0
2017-03-14 11:20:00,113.5,113.56,113.44,113.52,25714.0,105.6231,105.679,105.5673,105.6417,25714.0
2017-03-14 11:30:00,113.54,113.58,113.52,113.54,21712.0,105.6604,105.6976,105.6417,105.6604,21712.0
2017-03-14 11:40:00,113.55,113.58,113.51,113.58,8739.0,105.6697,105.6976,105.6324,105.6976,8739.0
2017-03-14 11:50:00,113.58,113.62,113.57,113.6,23714.0,105.6976,105.7348,105.6883,105.7162,23714.0
2017-03-14 12:00:00,113.59,113.62,113.44,113.44,31572.0,105.7069,105.7348,105.5673,105.5673,31572.0
2017-03-14 12:10:00,113.42,113.43,113.34,113.36,13829.0,105.5487,105.558,105.4742,105.4929,13829.0
2017-03-14 12:20:00,113.36,113.42,113.36,113.42,39943.0,105.4929,105.5487,105.4929,105.5487,39943.0
2017-03-14 12:30:00,113.43,113.45,113.38,113.41,19841.0,105.558,105.5766,105.5115,105.5394,19841.0
2017-03-14 12:40:00,113.4,113.44,113.4,113.41,11961.0,105.5301,105.5673,105.5301,105.5394,11961.0
2017-03-14 12:50:00,113.41,113.43,113.38,113.4,13248.0,105.5394,105.558,105.5115,105.5301,13248.0
2017-03-14 13:00:00,113.43,113.44,113.39,113.41,28038.0,105.558,105.5673,105.5208,105.5394,28038.0
2017-03-14 13:10:00,113.41,113.53,113.39,113.5,24107.0,105.5394,105.6511,105.5208,105.6231,24107.0
2017-03-14 13:20:00,113.5,113.55,113.47,113.53,20464.0,105.6231,105.6697,105.5952,105.6511,20464.0
2017-03-14 13:30:00,113.52,113.54,113.51,113.53,16868.0,105.6417,105.6604,105.6324,105.6511,16868.0
2017-03-14 13:40:00,113.54,113.55,113.48,113.51,43601.0,105.6604,105.6697,105.6045,105.6324,43601.0
2017-03-14 13:50:00,113.5,113.5,113.46,113.47,24976.0,105.6231,105.6231,105.5859,105.5952,24976.0
2017-03-14 14:00:00,113.48,113.51,113.47,113.5,18996.0,105.6045,105.6324,105.5952,105.6231,18996.0
2017-03-14 14:10:00,113.5,113.52,113.43,113.45,41821.0,105.6231,105.6417,105.558,105.5766,41821.0
2017-03-14 14:20:00,113.46,113.5,113.45,113.49,52491.0,105.5859,105.6231,105.5766,105.6138,52491.0
2017-03-14 14:30:00,113.48,113.55,113.48,113.54,10047.0,105.6045,105.6697,105.6045,105.6604,10047.0
2017-03-14 14:40:00,113.54,113.54,113.48,113.49,14584.0,105.6604,105.6604,105.6045,105.6138,14584.0
2017-03-14 14:50:00,113.47,113.48,113.44,113.47,13198.0,105.5952,105.6045,105.5673,105.5952,13198.0
2017-03-14 15:00:00,113.48,113.55,113.47,113.54,12990.0,105.6045,105.6697,105.5952,105.6604,12990.0
2017-03-14 15:10:00,113.56,113.57,113.53,113.56,26054.0,105.679,105.6883,105.6511,105.679,26054.0
2017-03-14 15:20:00,113.57,113.58,113.54,113.58,15588.0,105.6883,105.6976,105.6604,105.6976,15588.0
2017-03-14 15:30:00,113.59,113.59,113.55,113.55,16775.0,105.7069,105.7069,105.6697,105.6697,16775.0
2017-03-14 15:40:00,113.54,113.56,113.51,113.54,18326.0,105.6604,105.679,105.6324,105.6604,18326.0
2017-03-14 15:50:00,113.55,113.57,113.51,113.55,85206.0,105.6697,105.6883,105.6324,105.6697,85206.0
2017-03-15 09:30:00,113.76,113.84,113.72,113.73,20524.0,105.8651,105.9395,105.8279,105.8372,20524.0
2017-03-15 09:40:00,113.71,113.82,113.7,113.82,11017.0,105.8186,105.9209,105.8093,105.9209,11017.0
2017-03-15 09:50:00,113.82,113.83,113.79,113.81,20050.0,105.9209,105.9302,105.893,105.9116,20050.0
2017-03-15 10:00:00,113.82,113.85,113.75,113.76,9116.0,105.9209,105.9488,105.8558,105.8651,9116.0
2017-03-15 10:10:00,113.79,113.81,113.71,113.74,11258.0,105.893,105.9116,105.8186,105.8465,11258.0
2017-03-15 10:20:00,113.73,113.79,113.71,113.79,20691.0,105.8372,105.893,105.8186,105.893,20691.0
2017-03-15 10:30:00,113.81,113.81,113.76,113.77,14159.0,105.9116,105.9116,105.8651,105.8744,14159.0
2017-03-15 10:40:00,113.74,113.76,113.71,113.73,336034.0,105.8465,105.8651,105.8186,105.8372,336034.0
2017-03-15 10:50:00,113.73,113.76,113.7,113.74,35398.0,105.8372,105.8651,105.8093,105.8465,35398.0
2017-03-15 11:00:00,113.75,113.78,113.73,113.76,141757.0,105.8558,105.8837,105.8372,105.8651,141757.0
2017-03-15 11:10:00,113.78,113.82,113.77,113.8,42709.0,105.8837,105.9209,105.8744,105.9023,42709.0
2017-03-15 11:20:00,113.79,113.85,113.77,113.83,66756.0,105.893,105.9488,105.8744,105.9302,66756.0
2017-03-15 11:30:00,113.82,113.86,113.8,113.85,27949.0,105.9209,105.9582,105.9023,105.9488,27949.0
2017-03-15 11:40:00,113.86,113.86,113.82,113.82,58018.0,105.9582,105.9582,105.9209,105.9209,58018.0
2017-03-15 11:50:00,113.82,113.84,113.81,113.84,14272.0,105.9209,105.9395,105.9116,105.9395,14272.0
2017-03-15 12:00:00,113.85,113.89,113.84,113.89,29570.0,105.9488,105.9861,105.9395,105.9861,29570.0
2017-03-15 12:10:00,113.89,113.89,113.85,113.87,100597.0,105.9861,105.9861,105.9488,105.9675,100597.0
2017-03-15 12:20:00,113.86,113.89,113.86,113.89,5122.0,105.9582,105.9861,105.9582,105.9861,5122.0
2017-03-15 12:30:00,113.89,113.98,113.87,113.95,25322.0,105.9861,106.0698,105.9675,106.0419,25322.0
2017-03-15 12:40:00,113.96,114.0,113.95,114.0,22366.0,106.0512,106.0884,106.0419,106.0884,22366.0
2017-03-15 12:50:00,113.99,114.01,113.97,113.99,11275.0,106.0791,106.0977,106.0605,106.0791,11275.0
2017-03-15 13:00:00,113.98,114.01,113.95,113.98,11489.0,106.0698,106.0977,106.0419,106.0698,11489.0
2017-03-15 13:10:00,113.96,113.97,113.88,113.88,14831.0,106.0512,106.0605,105.9768,105.9768,14831.0
2017-03-15 13:20:00,113.89,113.89,113.85,113.87,27678.0,105.9861,105.9861,105.9488,105.9675,27678.0
2017-03-15 13:30:00,113.86,113.9,113.83,113.9,93624.0,105.9582,105.9954,105.9302,105.9954,93624.0
2017-03-15 13:40:00,113.9,113.91,113.88,113.9,28878.0,105.9954,106.0047,105.9768,105.9954,28878.0
2017-03-15 13:50:00,113.9,113.9,113.85,113.86,30724.0,105.9954,105.9954,105.9488,105.9582,30724.0
2017-03-15 14:00:00,113.88,114.38,113.88,114.24,82945.0,105.9768,106.4421,105.9768,106.3118,82945.0
2017-03-15 14:10:00,114.24,114.3,114.18,114.2,34751.0,106.3118,106.3676,106.2559,106.2746,34751.0
2017-03-15 14:20:00,114.25,114.3,114.22,114.23,16581.0,106.3211,106.3676,106.2932,106.3025,16581.0
2017-03-15 14:30:00,114.23,114.25,114.11,114.23,34948.0,106.3025,106.3211,106.1908,106.3025,34948.0
2017-03-15 14:40:00,114.24,114.47,114.21,114.43,60495.0,106.3118,106.5258,106.2839,106.4886,60495.0
2017-03-15 14:50:00,114.45,114.49,114.36,114.4,61968.0,106.5072,106.5444,106.4235,106.4607,61968.0
2017-03-15 15:00:00,114.44,114.48,114.41,114.47,96101.0,106.4979,106.5351,106.47,106.5258,96101.0
2017-03-15 15:10:00,114.48,114.61,114.46,114.57,38196.0,106.5351,106.6561,106.5165,106.6189,38196.0
2017-03-15 15:20:00,114.56,114.6,114.52,114.59,79269.0,106.6096,106.6468,106.5723,106.6375,79269.0
2017-03-15 15:30:00,114.6,114.7,114.59,114.65,63228.0,106.6468,106.7399,106.6375,106.6933,63228.0
2017-03-15 15:40:00,114.65,114.65,114.43,114.48,135841.0,106.6933,106.6933,106.4886,106.5351,135841.0
2017-03-15 15:50:00,114.48,114.58,114.41,114.43,310585.0,106.5351,106.6282,106.47,106.4886,310585.0
2017-03-16 09:30:00,114.53,114.63,114.42,114.44,20194.0,106.5817,106.6747,106.4793,106.4979,20194.0
2017-03-16 09:40:00,114.43,114.51,114.41,114.47,16644.0,106.4886,106.563,106.47,106.5258,16644.0
2017-03-16 09:50:00,114.49,114.52,114.42,114.45,46688.0,106.5444,106.5723,106.4793,106.5072,46688.0
2017-03-16 10:00:00,114.46,114.51,114.46,114.46,10187.0,106.5165,106.563,106.5165,106.5165,10187.0
2017-03-16 10:10:00,114.46,114.47,114.3,114.3,9745.0,106.5165,106.5258,106.3676,106.3676,9745.0
2017-03-16 10:20:00,114.31,114.33,114.23,114.32,13960.0,106.3769,106.3955,106.3025,106.3862,13960.0
2017-03-16 10:30:00,114.34,114.35,114.28,114.29,12620.0,106.4048,106.4141,106.349,106.3583,12620.0
2017-03-16 10:40:00,114.27,114.35,114.25,114.35,18364.0,106.3397,106.4141,106.3211,106.4141,18364.0
2017-03-16 10:50:00,114.35,114.35,114.21,114.29,7447.0,106.4141,106.4141,106.2839,106.3583,7447.0
2017-03-16 11:00:00,114.29,114.29,114.11,114.2,26678.0,106.3583,106.3583,106.1908,106.2746,26678.0
2017-03-16 11:10:00,114.22,114.23,114.16,114.19,8649.0,106.2932,106.3025,106.2373,106.2653,8649.0
2017-03-16 11:20:00,114.17,114.2,114.12,114.14,12909.0,106.2466,106.2746,106.2001,106.2187,12909.0
2017-03-16 11:30:00,114.12,114.15,114.03,114.06,23734.0,106.2001,106.228,106.1164,106.1443,23734.0
2017-03-16 11:40:00,114.06,114.12,114.05,114.09,22734.0,106.1443,106.2001,106.135,106.1722,22734.0
2017-03-16 11:50:00,114.1,114.19,114.1,114.19,18043.0,106.1815,106.2653,106.1815,106.2653,18043.0
2017-03-16 12:00:00,114.17,114.19,114.16,114.18,8153.0,106.2466,106.2653,106.2373,106.2559,8153.0
2017-03-16 12:10:00,114.19,114.25,114.18,114.25,12491.0,106.2653,106.3211,106.2559,106.3211,12491.0
2017-03-16 12:20:00,114.25,114.32,114.24,114.3,23553.0,106.3211,106.3862,106.3118,106.3676,23553.0
2017-03-16 12:30:00,114.31,114.31,114.26,114.27,15231.0,106.3769,106.3769,106.3304,106.3397,15231.0
2017-03-16 12:40:00,114.26,114.33,114.26,114.3,14052.0,106.3304,106.3955,106.3304,106.3676,14052.0
2017-03-16 12:50:00,114.3,114.31,114.28,114.3,9932.0,106.3676,106.3769,106.349,106.3676,9932.0
2017-03-16 13:00:00,114.3,114.3,114.24,114.25,16323.0,106.3676,106.3676,106.3118,106.3211,16323.0
2017-03-16 13:10:00,114.24,114.26,114.16,114.17,29521.0,106.3118,106.3304,106.2373,106.2466,29521.0
2017-03-16 13:20:00,114.19,114.2,114.17,114.19,6625.0,106.2653,106.2746,106.2466,106.2653,6625.0
2017-03-16 13:30:00,114.19,114.25,114.17,114.21,21505.0,106.2653,106.3211,106.2466,106.2839,21505.0
2017-03-16 13:40:00,114.21,114.27,114.18,114.27,35362.0,106.2839,106.3397,106.2559,106.3397,35362.0
2017-03-16 13:50:00,114.27,114.29,114.23,114.24,32079.0,106.3397,106.3583,106.3025,106.3118,32079.0
2017-03-16 14:00:00,114.23,114.26,114.22,114.25,11405.0,106.3025,106.3304,106.2932,106.3211,11405.0
2017-03-16 14:10:00,114.25,114.27,114.23,114.26,21659.0,106.3211,106.3397,106.3025,106.3304,21659.0
2017-03-16 14:20:00,114.27,114.27,114.22,114.27,11822.0,106.3397,106.3397,106.2932,106.3397,11822.0
2017-03-16 14:30:00,114.26,114.3,114.26,114.29,23442.0,106.3304,106.3676,106.3304,106.3583,23442.0
2017-03-16 14:40:00,114.25,114.27,114.12,114.15,28848.0,106.3211,106.3397,106.2001,106.228,28848.0
2017-03-16 14:50:00,114.15,114.15,114.11,114.11,28354.0,106.228,106.228,106.1908,106.1908,28354.0
2017-03-16 15:00:00,114.13,114.14,114.06,114.14,21686.0,106.2094,106.2187,106.1443,106.2187,21686.0
2017-03-16 15:10:00,114.14,114.23,114.13,114.21,70187.0,106.2187,106.3025,106.2094,106.2839,70187.0
2017-03-16 15:20:00,114.23,114.28,114.21,114.22,48636.0,106.3025,106.349,106.2839,106.2932,48636.0
2017-03-16 15:30:00,114.23,114.26,114.17,114.24,18450.0,106.3025,106.3304,106.2466,106.3118,18450.0
2017-03-16 15:40:00,114.25,114.28,114.22,114.24,21456.0,106.3211,106.349,106.2932,106.3118,21456.0
2017-03-16 15:50:00,114.24,114.29,114.2,114.27,30463.0,106.3118,106.3583,106.2746,106.3397,30463.0
2017-03-17 09:30:00,114.46,114.5,114.31,114.32,42133.0,106.5165,106.5537,106.3769,106.3862,42133.0
2017-03-17 09:40:00,114.36,114.39,114.29,114.39,59710.0,106.4235,106.4514,106.3583,106.4514,59710.0
2017-03-17 09:50:00,114.39,114.42,114.36,114.36,12974.0,106.4514,106.4793,106.4235,106.4235,12974.0
2017-03-17 10:00:00,114.35,114.35,114.27,114.32,17819.0,106.4141,106.4141,106.3397,106.3862,17819.0
2017-03-17 10:10:00,114.32,114.36,114.24,114.27,21885.0,106.3862,106.4235,106.3118,106.3397,21885.0
2017-03-17 10:20:00,114.27,114.31,114.24,114.31,8121.0,106.3397,106.3769,106.3118,106.3769,8121.0
2017-03-17 10:30:00,114.31,114.33,114.25,114.29,14115.0,106.3769,106.3955,106.3211,106.3583,14115.0
2017-03-17 10:40:00,114.3,114.31,114.25,114.3,12753.0,106.3676,106.3769,106.3211,106.3676,12753.0
2017-03-17 10:50:00,114.31,114.31,114.26,114.29,12259.0,106.3769,106.3769,106.3304,106.3583,12259.0
2017-03-17 11:00:00,114.28,114.28,114.19,114.23,22377.0,106.349,106.349,106.2653,106.3025,22377.0
2017-03-17 11:10:00,114.23,114.28,114.23,114.26,10559.0,106.3025,106.349,106.3025,106.3304,10559.0
2017-03-17 11:20:00,114.27,114.3,114.26,114.29,9913.0,106.3397,106.3676,106.3304,106.3583,9913.0
2017-03-17 11:30:00,114.3,114.3,114.2,114.23,16888.0,106.3676,106.3676,106.2746,106.3025,16888.0
2017-03-17 11:40:00,114.25,114.3,114.25,114.27,5421.0,106.3211,106.3676,106.3211,106.3397,5421.0
2017-03-17 11:50:00,114.27,114.32,114.27,114.32,14572.0,106.3397,106.3862,106.3397,106.3862,14572.0
2017-03-17 12:00:00,114.33,114.37,114.32,114.36,2859.0,106.3955,106.4328,106.3862,106.4235,2859.0
2017-03-17 12:10:00,114.36,114.39,114.34,114.39,8062.0,106.4235,106.4514,106.4048,106.4514,8062.0
2017-03-17 12:20:00,114.39,114.4,114.36,114.38,7404.0,106.4514,106.4607,106.4235,106.4421,7404.0
2017-03-17 12:30:00,114.37,114.4,114.37,114.4,51538.0,106.4328,106.4607,106.4328,106.4607,51538.0
2017-03-17 12:40:00,114.4,114.42,114.4,114.41,40769.0,106.4607,106.4793,106.4607,106.47,40769.0
2017-03-17 12:50:00,114.41,114.43,114.4,114.4,34964.0,106.47,106.4886,106.4607,106.4607,34964.0
2017-03-17 13:00:00,114.41,114.44,114.41,114.43,3806.0,106.47,106.4979,106.47,106.4886,3806.0
2017-03-17 13:10:00,114.44,114.49,114.44,114.47,13777.0,106.4979,106.5444,106.4979,106.5258,13777.0
2017-03-17 13:20:00,114.48,114.5,114.46,114.49,9036.0,106.5351,106.5537,106.5165,106.5444,9036.0
2017-03-17 13:30:00,114.49,114.52,114.47,114.49,67544.0,106.5444,106.5723,106.5258,106.5444,67544.0
2017-03-17 13:40:00,114.49,114.5,114.45,114.46,51074.0,106.5444,106.5537,106.5072,106.5165,51074.0
2017-03-17 13:50:00,114.47,114.5,114.47,114.48,16678.0,106.5258,106.5537,106.5258,106.5351,16678.0
2017-03-17 14:00:00,114.49,114.55,114.49,114.54,17264.0,106.5444,106.6003,106.5444,106.591,17264.0
2017-03-17 14:10:00,114.55,114.6,114.54,114.59,15593.0,106.6003,106.6468,106.591,106.6375,15593.0
2017-03-17 14:20:00,114.59,114.59,114.53,114.54,41471.0,106.6375,106.6375,106.5817,106.591,41471.0
2017-03-17 14:30:00,114.54,114.55,114.5,114.51,12073.0,106.591,106.6003,106.5537,106.563,12073.0
2017-03-17 14:40:00,114.51,114.54,114.5,114.52,10231.0,106.563,106.591,106.5537,106.5723,10231.0
2017-03-17 14:50:00,114.52,114.52,114.47,114.48,43583.0,106.5723,106.5723,106.5258,106.5351,43583.0
2017-03-17 15:00:00,114.48,114.5,114.48,114.49,12114.0,106.5351,106.5537,106.5351,106.5444,12114.0
2017-03-17 15:10:00,114.48,114.48,114.42,114.44,63570.0,106.5351,106.5351,106.4793,106.4979,63570.0
2017-03-17 15:20:00,114.44,114.45,114.39,114.41,31498.0,106.4979,106.5072,106.4514,106.47,31498.0
2017-03-17 15:30:00,114.42,114.42,114.29,114.33,25590.0,106.4793,106.4793,106.3583,106.3955,25590.0
2017-03-17 15:40:00,114.33,114.35,114.3,114.31,29109.0,106.3955,106.4141,106.3676,106.3769,29109.0
2017-03-17 15:50:00,114.32,114.4,114.26,114.26,89108.0,106.3862,106.4607,106.3304,106.3304,89108.0
2017-03-20 09:30:00,114.31,114.39,114.19,114.23,40490.0,106.3769,106.4514,106.2653,106.3025,40490.0
2017-03-20 09:40:00,114.24,114.3,114.24,114.29,11186.0,106.3118,106.3676,106.3118,106.3583,11186.0
2017-03-20 09:50:00,114.29,114.3,114.23,114.27,87907.0,106.3583,106.3676,106.3025,106.3397,87907.0
2017-03-20 10:00:00,114.26,114.33,114.26,114.33,19494.0,106.3304,106.3955,106.3304,106.3955,19494.0
2017-03-20 10:10:00,114.33,114.46,114.32,114.46,107041.0,106.3955,106.5165,106.3862,106.5165,107041.0
2017-03-20 10:20:00,114.46,114.48,114.44,114.44,43728.0,106.5165,106.5351,106.4979,106.4979,43728.0
2017-03-20 10:30:00,114.44,114.44,114.36,114.37,7747.0,106.4979,106.4979,106.4235,106.4328,7747.0
2017-03-20 10:40:00,114.39,114.43,114.38,114.42,10028.0,106.4514,106.4886,106.4421,106.4793,10028.0
2017-03-20 10:50:00,114.43,114.44,114.37,114.38,9581.0,106.4886,106.4979,106.4328,106.4421,9581.0
2017-03-20 11:00:00,114.4,114.43,114.36,114.38,10254.0,106.4607,106.4886,106.4235,106.4421,10254.0
2017-03-20 11:10:00,114.37,114.37,114.32,114.36,11075.0,106.4328,106.4328,106.3862,106.4235,11075.0
2017-03-20 11:20:00,114.37,114.37,114.27,114.29,14123.0,106.4328,106.4328,106.3397,106.3583,14123.0
2017-03-20 11:30:00,114.29,114.32,114.28,114.32,8746.0,106.3583,106.3862,106.349,106.3862,8746.0
2017-03-20 11:40:00,114.31,114.35,114.31,114.34,3368.0,106.3769,106.4141,106.3769,106.4048,3368.0
2017-03-20 11:50:00,114.36,114.38,114.33,114.35,4083.0,106.4235,106.4421,106.3955,106.4141,4083.0
2017-03-20 12:00:00,114.35,114.36,114.32,114.34,7519.0,106.4141,106.4235,106.3862,106.4048,7519.0
2017-03-20 12:10:00,114.34,114.38,114.27,114.27,23747.0,106.4048,106.4421,106.3397,106.3397,23747.0
2017-03-20 12:20:00,114.28,114.33,114.27,114.32,13818.0,106.349,106.3955,106.3397,106.3862,13818.0
2017-03-20 12:30:00,114.31,114.33,114.29,114.3,26135.0,106.3769,106.3955,106.3583,106.3676,26135.0
2017-03-20 12:40:00,114.32,114.38,114.32,114.34,18157.0,106.3862,106.4421,106.3862,106.4048,18157.0
2017-03-20 12:50:00,114.35,114.36,114.33,114.35,8159.0,106.4141,106.4235,106.3955,106.4141,8159.0
2017-03-20 13:00:00,114.34,114.36,114.29,114.3,4544.0,106.4048,106.4235,106.3583,106.3676,4544.0
2017-03-20 13:10:00,114.3,114.33,114.3,114.3,5023.0,106.3676,106.3955,106.3676,106.3676,5023.0
2017-03-20 13:20:00,114.29,114.3,114.27,114.28,3627.0,106.3583,106.3676,106.3397,106.349,3627.0
2017-03-20 13:30:00,114.29,114.3,114.21,114.21,4899.0,106.3583,106.3676,106.2839,106.2839,4899.0
2017-03-20 13:40:00,114.21,114.21,114.06,114.11,82564.0,106.2839,106.2839,106.1443,106.1908,82564.0
2017-03-20 13:50:00,114.1,114.14,114.09,114.13,31072.0,106.1815,106.2187,106.1722,106.2094,31072.0
2017-03-20 14:00:00,114.14,114.16,114.1,114.15,5993.0,106.2187,106.2373,106.1815,106.228,5993.0
2017-03-20 14:10:00,114.15,114.18,114.14,114.17,10454.0,106.228,106.2559,106.2187,106.2466,10454.0
2017-03-20 14:20:00,114.18,114.18,114.14,114.17,15335.0,106.2559,106.2559,106.2187,106.2466,15335.0
2017-03-20 14:30:00,114.16,114.18,114.02,114.05,52940.0,106.2373,106.2559,106.107,106.135,52940.0
2017-03-20 14:40:00,114.06,114.09,113.98,113.99,24973.0,106.1443,106.1722,106.0698,106.0791,24973.0
2017-03-20 14:50:00,113.99,114.06,113.98,114.06,14322.0,106.0791,106.1443,106.0698,106.1443,14322.0
2017-03-20 15:00:00,114.06,114.09,114.04,114.07,16111.0,106.1443,106.1722,106.1257,106.1536,16111.0
2017-03-20 15:10:00,114.08,114.21,114.07,114.2,11751.0,106.1629,106.2839,106.1536,106.2746,11751.0
2017-03-20 15:20:00,114.2,114.24,114.19,114.23,56638.0,106.2746,106.3118,106.2653,106.3025,56638.0
2017-03-20 15:30:00,114.23,114.27,114.23,114.24,20935.0,106.3025,106.3397,106.3025,106.3118,20935.0
2017-03-20 15:40:00,114.25,114.26,114.21,114.23,22221.0,106.3211,106.3304,106.2839,106.3025,22221.0
2017-03-20 15:50:00,114.23,114.27,114.18,114.19,82946.0,106.3025,106.3397,106.2559,106.2653,82946.0
2017-03-21 09:30:00,114.51,114.66,114.49,114.61,50137.0,106.563,106.7026,106.5444,106.6561,50137.0
2017-03-21 09:40:00,114.64,114.64,114.54,114.56,22825.0,106.684,106.684,106.591,106.6096,22825.0
2017-03-21 09:50:00,114.54,114.56,114.51,114.52,6937.0,106.591,106.6096,106.563,106.5723,6937.0
2017-03-21 10:00:00,114.5,114.51,114.33,114.34,24968.0,106.5537,106.563,106.3955,106.4048,24968.0
2017-03-21 10:10:00,114.34,114.34,114.14,114.21,18221.0,106.4048,106.4048,106.2187,106.2839,18221.0
2017-03-21 10:20:00,114.2,114.21,113.92,113.95,33092.0,106.2746,106.2839,106.014,106.0419,33092.0
2017-03-21 10:30:00,113.9,114.01,113.88,113.96,17044.0,105.9954,106.0977,105.9768,106.0512,17044.0
2017-03-21 10:40:00,113.98,114.02,113.91,113.97,8110.0,106.0698,106.107,106.0047,106.0605,8110.0
2017-03-21 10:50:00,113.95,113.96,113.6,113.66,54612.0,106.0419,106.0512,105.7162,105.772,54612.0
2017-03-21 11:00:00,113.67,113.69,113.5,113.59,33309.0,105.7813,105.8,105.6231,105.7069,33309.0
2017-03-21 11:10:00,113.6,113.66,113.29,113.34,53035.0,105.7162,105.772,105.4277,105.4742,53035.0
2017-03-21 11:20:00,113.33,113.47,113.29,113.39,43761.0,105.4649,105.5952,105.4277,105.5208,43761.0
2017-03-21 11:30:00,113.4,113.43,113.09,113.29,52222.0,105.5301,105.558,105.2416,105.4277,52222.0
2017-03-21 11:40:00,113.26,113.4,113.18,113.38,29293.0,105.3998,105.5301,105.3253,105.5115,29293.0
2017-03-21 11:50:00,113.37,113.52,113.32,113.51,18199.0,105.5022,105.6417,105.4556,105.6324,18199.0
2017-03-21 12:00:00,113.53,113.63,113.42,113.56,516750.0,105.6511,105.7441,105.5487,105.679,516750.0
2017-03-21 12:10:00,113.56,113.57,113.42,113.44,15295.0,105.679,105.6883,105.5487,105.5673,15295.0
2017-03-21 12:20:00,113.45,113.5,113.38,113.48,51944.0,105.5766,105.6231,105.5115,105.6045,51944.0
2017-03-21 12:30:00,113.47,113.5,113.36,113.39,19665.0,105.5952,105.6231,105.4929,105.5208,19665.0
2017-03-21 12:40:00,113.4,113.43,113.24,113.25,38995.0,105.5301,105.558,105.3812,105.3905,38995.0
2017-03-21 12:50:00,113.23,113.38,113.18,113.31,17305.0,105.3719,105.5115,105.3253,105.4463,17305.0
2017-03-21 13:00:00,113.31,113.38,113.24,113.28,20456.0,105.4463,105.5115,105.3812,105.4184,20456.0
2017-03-21 13:10:00,113.25,113.34,113.17,113.24,26130.0,105.3905,105.4742,105.316,105.3812,26130.0
2017-03-21 13:20:00,113.22,113.31,113.11,113.3,47363.0,105.3626,105.4463,105.2602,105.437,47363.0
2017-03-21 13:30:00,113.3,113.32,113.17,113.2,30194.0,105.437,105.4556,105.316,105.344,30194.0
2017-03-21 13:40:00,113.21,113.25,113.08,113.11,27977.0,105.3533,105.3905,105.2323,105.2602,27977.0
2017-03-21 13:50:00,113.11,113.11,112.93,112.93,40661.0,105.2602,105.2602,105.0927,105.0927,40661.0
2017-03-21 14:00:00,112.95,113.1,112.89,113.1,43073.0,105.1113,105.2509,105.0555,105.2509,43073.0
2017-03-21 14:10:00,113.08,113.23,113.02,113.23,16440.0,105.2323,105.3719,105.1764,105.3719,16440.0
2017-03-21 14:20:00,113.23,113.23,113.1,113.15,12521.0,105.3719,105.3719,105.2509,105.2974,12521.0
2017-03-21 14:30:00,113.14,113.33,113.14,113.27,32134.0,105.2881,105.4649,105.2881,105.4091,32134.0
2017-03-21 14:40:00,113.26,113.27,113.04,113.11,72048.0,105.3998,105.4091,105.1951,105.2602,72048.0
2017-03-21 14:50:00,113.11,113.26,113.05,113.22,33149.0,105.2602,105.3998,105.2044,105.3626,33149.0
2017-03-21 15:00:00,113.21,113.27,113.13,113.19,43403.0,105.3533,105.4091,105.2788,105.3347,43403.0
2017-03-21 15:10:00,113.19,113.27,113.14,113.22,51941.0,105.3347,105.4091,105.2881,105.3626,51941.0
2017-03-21 15:20:00,113.21,113.24,113.15,113.2,37151.0,105.3533,105.3812,105.2974,105.344,37151.0
2017-03-21 15:30:00,113.2,113.2,112.99,113.0,41078.0,105.344,105.344,105.1485,105.1578,41078.0
2017-03-21 15:40:00,112.98,113.03,112.83,112.84,32991.0,105.1392,105.1858,104.9996,105.0089,32991.0
2017-03-21 15:50:00,112.85,112.91,112.77,112.88,69836.0,105.0182,105.0741,104.9438,105.0462,69836.0
2017-03-22 09:30:00,112.88,113.01,112.78,112.93,31542.0,105.0462,105.1671,104.9531,105.0927,31542.0
2017-03-22 09:40:00,112.9,113.03,112.89,112.91,34074.0,105.0648,105.1858,105.0555,105.0741,34074.0
2017-03-22 09:50:00,112.94,112.94,112.68,112.72,28423.0,105.102,105.102,104.86,104.8973,28423.0
2017-03-22 10:00:00,112.69,112.83,112.69,112.76,26871.0,104.8694,104.9996,104.8694,104.9345,26871.0
2017-03-22 10:10:00,112.78,112.79,112.61,112.64,17418.0,104.9531,104.9624,104.7949,104.8228,17418.0
2017-03-22 10:20:00,112.64,112.76,112.62,112.69,14944.0,104.8228,104.9345,104.8042,104.8694,14944.0
2017-03-22 10:30:00,112.66,112.92,112.55,112.87,39897.0,104.8414,105.0834,104.7391,105.0369,39897.0
2017-03-22 10:40:00,112.91,112.98,112.82,112.83,26878.0,105.0741,105.1392,104.9903,104.9996,26878.0
2017-03-22 10:50:00,112.85,113.01,112.84,113.0,11643.0,105.0182,105.1671,105.0089,105.1578,11643.0
2017-03-22 11:00:00,113.0,113.0,112.88,112.94,18984.0,105.1578,105.1578,105.0462,105.102,18984.0
2017-03-22 11:10:00,112.94,113.24,112.87,113.21,27957.0,105.102,105.3812,105.0369,105.3533,27957.0
2017-03-22 11:20:00,113.23,113.33,113.21,113.26,36028.0,105.3719,105.4649,105.3533,105.3998,36028.0
2017-03-22 11:30:00,113.27,113.27,113.16,113.23,9006.0,105.4091,105.4091,105.3067,105.3719,9006.0
2017-03-22 11:40:00,113.23,113.31,113.21,113.23,11963.0,105.3719,105.4463,105.3533,105.3719,11963.0
2017-03-22 11:50:00,113.23,113.25,113.17,113.2,24289.0,105.3719,105.3905,105.316,105.344,24289.0
2017-03-22 12:00:00,113.19,113.26,113.17,113.2,17270.0,105.3347,105.3998,105.316,105.344,17270.0
2017-03-22 12:10:00,113.19,113.19,113.07,113.08,55085.0,105.3347,105.3347,105.223,105.2323,55085.0
2017-03-22 12:20:00,113.06,113.1,113.06,113.06,6053.0,105.2137,105.2509,105.2137,105.2137,6053.0
2017-03-22 12:30:00,113.06,113.16,113.04,113.08,23125.0,105.2137,105.3067,105.1951,105.2323,23125.0
2017-03-22 12:40:00,113.07,113.09,113.03,113.06,3581.0,105.223,105.2416,105.1858,105.2137,3581.0
2017-03-22 12:50:00,113.03,113.07,112.97,113.05,15954.0,105.1858,105.223,105.1299,105.2044,15954.0
2017-03-22 13:00:00,113.05,113.05,112.87,112.95,40541.0,105.2044,105.2044,105.0369,105.1113,40541.0
2017-03-22 13:10:00,112.96,113.11,112.94,113.1,13562.0,105.1206,105.2602,105.102,105.2509,13562.0
2017-03-22 13:20:00,113.09,113.14,113.03,113.08,18102.0,105.2416,105.2881,105.1858,105.2323,18102.0
2017-03-22 13:30:00,113.08,113.18,113.06,113.17,14101.0,105.2323,105.3253,105.2137,105.316,14101.0
2017-03-22 13:40:00,113.19,113.19,113.02,113.07,37852.0,105.3347,105.3347,105.1764,105.223,37852.0
2017-03-22 13:50:00,113.06,113.06,112.93,112.96,8617.0,105.2137,105.2137,105.0927,105.1206,8617.0
2017-03-22 14:00:00,112.92,113.05,112.91,112.98,11550.0,105.0834,105.2044,105.0741,105.1392,11550.0
2017-03-22 14:10:00,113.0,113.1,112.99,113.02,20448.0,105.1578,105.2509,105.1485,105.1764,20448.0
2017-03-22 14:20:00,113.02,113.05,112.95,112.95,4160.0,105.1764,105.2044,105.1113,105.1113,4160.0
2017-03-22 14:30:00,112.97,113.09,112.96,113.09,17341.0,105.1299,105.2416,105.1206,105.2416,17341.0
2017-03-22 14:40:00,113.11,113.15,113.07,113.1,12505.0,105.2602,105.2974,105.223,105.2509,12505.0
2017-03-22 14:50:00,113.13,113.18,113.12,113.17,35368.0,105.2788,105.3253,105.2695,105.316,35368.0
2017-03-22 15:00:00,113.15,113.16,113.12,113.16,29278.0,105.2974,105.3067,105.2695,105.3067,29278.0
2017-03-22 15:10:00,113.15,113.24,113.12,113.23,31752.0,105.2974,105.3812,105.2695,105.3719,31752.0
2017-03-22 15:20:00,113.24,113.34,113.24,113.25,22447.0,105.3812,105.4742,105.3812,105.3905,22447.0
2017-03-22 15:30:00,113.24,113.24,113.16,113.16,12890.0,105.3812,105.3812,105.3067,105.3067,12890.0
2017-03-22 15:40:00,113.18,113.26,113.16,113.25,33533.0,105.3253,105.3998,105.3067,105.3905,33533.0
2017-03-22 15:50:00,113.26,113.36,113.24,113.27,56474.0,105.3998,105.4929,105.3812,105.4091,56474.0
2017-03-23 09:30:00,113.12,113.24,112.93,113.18,41120.0,105.2695,105.3812,105.0927,105.3253,41120.0
2017-03-23 09:40:00,113.15,113.2,113.04,113.1,20756.0,105.2974,105.344,105.1951,105.2509,20756.0
2017-03-23 09:50:00,113.1,113.16,113.03,113.11,9774.0,105.2509,105.3067,105.1858,105.2602,9774.0
2017-03-23 10:00:00,113.13,113.22,113.09,113.13,21033.0,105.2788,105.3626,105.2416,105.2788,21033.0
2017-03-23 10:10:00,113.12,113.13,113.03,113.06,51367.0,105.2695,105.2788,105.1858,105.2137,51367.0
2017-03-23 10:20:00,113.08,113.17,113.08,113.12,22785.0,105.2323,105.316,105.2323,105.2695,22785.0
2017-03-23 10:30:00,113.14,113.3,113.11,113.3,20112.0,105.2881,105.437,105.2602,105.437,20112.0
2017-03-23 10:40:00,113.32,113.37,113.3,113.36,11515.0,105.4556,105.5022,105.437,105.4929,11515.0
2017-03-23 10:50:00,113.35,113.46,113.34,113.41,25144.0,105.4835,105.5859,105.4742,105.5394,25144.0
2017-03-23 11:00:00,113.4,113.48,113.38,113.48,30807.0,105.5301,105.6045,105.5115,105.6045,30807.0
2017-03-23 11:10:00,113.48,113.6,113.46,113.57,51199.0,105.6045,105.7162,105.5859,105.6883,51199.0
2017-03-23 11:20:00,113.56,113.57,113.5,113.55,31697.0,105.679,105.6883,105.6231,105.6697,31697.0
2017-03-23 11:30:00,113.55,113.57,113.51,113.56,40825.0,105.6697,105.6883,105.6324,105.679,40825.0
2017-03-23 11:40:00,113.57,113.57,113.48,113.5,37766.0,105.6883,105.6883,105.6045,105.6231,37766.0
2017-03-23 11:50:00,113.51,113.54,113.48,113.52,14721.0,105.6324,105.6604,105.6045,105.6417,14721.0
2017-03-23 12:00:00,113.53,113.58,113.51,113.53,8101.0,105.6511,105.6976,105.6324,105.6511,8101.0
2017-03-23 12:10:00,113.55,113.59,113.52,113.56,26715.0,105.6697,105.7069,105.6417,105.679,26715.0
2017-03-23 12:20:00,113.56,113.6,113.55,113.57,13327.0,105.679,105.7162,105.6697,105.6883,13327.0
2017-03-23 12:30:00,113.57,113.6,113.53,113.54,17351.0,105.6883,105.7162,105.6511,105.6604,17351.0
2017-03-23 12:40:00,113.53,113.58,113.5,113.5,56815.0,105.6511,105.6976,105.6231,105.6231,56815.0
2017-03-23 12:50:00,113.51,113.58,113.5,113.57,15689.0,105.6324,105.6976,105.6231,105.6883,15689.0
2017-03-23 13:00:00,113.58,113.58,113.25,113.25,32107.0,105.6976,105.6976,105.3905,105.3905,32107.0
2017-03-23 13:10:00,113.25,113.33,113.18,113.27,56722.0,105.3905,105.4649,105.3253,105.4091,56722.0
2017-03-23 13:20:00,113.29,113.34,113.17,113.18,39319.0,105.4277,105.4742,105.316,105.3253,39319.0
2017-03-23 13:30:00,113.17,113.32,113.17,113.24,52253.0,105.316,105.4556,105.316,105.3812,52253.0
2017-03-23 13:40:00,113.24,113.39,113.22,113.38,24468.0,105.3812,105.5208,105.3626,105.5115,24468.0
2017-03-23 13:50:00,113.37,113.42,113.34,113.34,18117.0,105.5022,105.5487,105.4742,105.4742,18117.0
2017-03-23 14:00:00,113.33,113.4,113.31,113.4,42672.0,105.4649,105.5301,105.4463,105.5301,42672.0
2017-03-23 14:10:00,113.4,113.41,113.37,113.4,17204.0,105.5301,105.5394,105.5022,105.5301,17204.0
2017-03-23 14:20:00,113.41,113.41,113.35,113.35,21251.0,105.5394,105.5394,105.4835,105.4835,21251.0
2017-03-23 14:30:00,113.35,113.4,113.3,113.36,46136.0,105.4835,105.5301,105.437,105.4929,46136.0
2017-03-23 14:40:00,113.37,113.44,113.36,113.41,19086.0,105.5022,105.5673,105.4929,105.5394,19086.0
2017-03-23 14:50:00,113.41,113.48,113.35,113.35,22501.0,105.5394,105.6045,105.4835,105.4835,22501.0
2017-03-23 15:00:00,113.32,113.34,113.25,113.29,26208.0,105.4556,105.4742,105.3905,105.4277,26208.0
2017-03-23 15:10:00,113.27,113.3,113.09,113.12,51531.0,105.4091,105.437,105.2416,105.2695,51531.0
2017-03-23 15:20:00,113.14,113.24,113.04,113.05,89894.0,105.2881,105.3812,105.1951,105.2044,89894.0
2017-03-23 15:30:00,113.06,113.09,112.91,113.05,89153.0,105.2137,105.2416,105.0741,105.2044,89153.0
2017-03-23 15:40:00,113.05,113.1,112.94,113.09,51008.0,105.2044,105.2509,105.102,105.2416,51008.0
2017-03-23 15:50:00,113.06,113.14,112.94,113.07,86154.0,105.2137,105.2881,105.102,105.223,86154.0
2017-03-24 09:30:00,112.95,113.06,112.79,113.01,38878.0,105.4195,105.5222,105.2702,105.4755,38878.0
2017-03-24 09:40:00,113.04,113.19,113.03,113.17,25950.0,105.5035,105.6435,105.4942,105.6249,25950.0
2017-03-24 09:50:00,113.18,113.19,113.07,113.1,15060.0,105.6342,105.6435,105.5315,105.5595,15060.0
2017-03-24 10:00:00,113.1,113.14,113.08,113.1,8364.0,105.5595,105.5969,105.5409,105.5595,8364.0
2017-03-24 10:10:00,113.09,113.13,113.05,113.12,13796.0,105.5502,105.5875,105.5129,105.5782,13796.0
2017-03-24 10:20:00,113.1,113.1,113.02,113.07,11220.0,105.5595,105.5595,105.4849,105.5315,11220.0
2017-03-24 10:30:00,113.07,113.15,113.06,113.1,28127.0,105.5315,105.6062,105.5222,105.5595,28127.0
2017-03-24 10:40:00,113.1,113.14,113.09,113.12,14280.0,105.5595,105.5969,105.5502,105.5782,14280.0
2017-03-24 10:50:00,113.13,113.22,113.13,113.17,18110.0,105.5875,105.6715,105.5875,105.6249,18110.0
2017-03-24 11:00:00,113.2,113.25,113.17,113.2,52347.0,105.6529,105.6995,105.6249,105.6529,52347.0
2017-03-24 11:10:00,113.2,113.21,113.14,113.17,16591.0,105.6529,105.6622,105.5969,105.6249,16591.0
2017-03-24 11:20:00,113.17,113.18,113.09,113.1,15475.0,105.6249,105.6342,105.5502,105.5595,15475.0
2017-03-24 11:30:00,113.1,113.14,113.09,113.13,25214.0,105.5595,105.5969,105.5502,105.5875,25214.0
2017-03-24 11:40:00,113.14,113.17,113.13,113.14,39566.0,105.5969,105.6249,105.5875,105.5969,39566.0
2017-03-24 11:50:00,113.16,113.23,113.16,113.23,11164.0,105.6155,105.6809,105.6155,105.6809,11164.0
2017-03-24 12:00:00,113.21,113.25,113.2,113.23,14791.0,105.6622,105.6995,105.6529,105.6809,14791.0
2017-03-24 12:10:00,113.24,113.24,112.99,113.0,116322.0,105.6902,105.6902,105.4569,105.4662,116322.0
2017-03-24 12:20:00,112.98,113.19,112.92,113.12,45835.0,105.4475,105.6435,105.3915,105.5782,45835.0
2017-03-24 12:30:00,113.14,113.17,113.05,113.14,27982.0,105.5969,105.6249,105.5129,105.5969,27982.0
2017-03-24 12:40:00,113.14,113.18,113.11,113.16,21965.0,105.5969,105.6342,105.5689,105.6155,21965.0
2017-03-24 12:50:00,113.16,113.17,113.02,113.09,34739.0,105.6155,105.6249,105.4849,105.5502,34739.0
2017-03-24 13:00:00,113.1,113.13,112.98,113.01,14883.0,105.5595,105.5875,105.4475,105.4755,14883.0
2017-03-24 13:10:00,113.0,113.03,112.94,113.0,21570.0,105.4662,105.4942,105.4102,105.4662,21570.0
2017-03-24 13:20:00,112.99,113.09,112.98,113.07,50510.0,105.4569,105.5502,105.4475,105.5315,50510.0
2017-03-24 13:30:00,113.06,113.09,112.99,112.99,17130.0,105.5222,105.5502,105.4569,105.4569,17130.0
2017-03-24 13:40:00,112.98,113.03,112.96,113.0,32544.0,105.4475,105.4942,105.4289,105.4662,32544.0
2017-03-24 13:50:00,112.99,112.99,112.81,112.82,19031.0,105.4569,105.4569,105.2889,105.2982,19031.0
2017-03-24 14:00:00,112.84,112.9,112.83,112.87,48291.0,105.3169,105.3729,105.3075,105.3449,48291.0
2017-03-24 14:10:00,112.85,112.92,112.85,112.92,12367.0,105.3262,105.3915,105.3262,105.3915,12367.0
2017-03-24 14:20:00,112.92,112.92,112.84,112.84,21264.0,105.3915,105.3915,105.3169,105.3169,21264.0
2017-03-24 14:30:00,112.85,112.89,112.76,112.78,14177.0,105.3262,105.3635,105.2422,105.2609,14177.0
2017-03-24 14:40:00,112.77,112.8,112.65,112.7,86708.0,105.2515,105.2795,105.1395,105.1862,86708.0
2017-03-24 14:50:00,112.68,112.68,112.56,112.58,23148.0,105.1675,105.1675,105.0555,105.0742,23148.0
2017-03-24 15:00:00,112.59,112.59,112.44,112.51,52506.0,105.0835,105.0835,104.9435,105.0089,52506.0
2017-03-24 15:10:00,112.51,112.52,112.37,112.42,30542.0,105.0089,105.0182,104.8782,104.9249,30542.0
2017-03-24 15:20:00,112.42,112.6,112.42,112.57,22520.0,104.9249,105.0929,104.9249,105.0649,22520.0
2017-03-24 15:30:00,112.55,112.92,112.45,112.92,68151.0,105.0462,105.3915,104.9529,105.3915,68151.0
2017-03-24 15:40:00,112.91,113.04,112.67,112.78,79772.0,105.3822,105.5035,105.1582,105.2609,79772.0
2017-03-24 15:50:00,112.76,112.91,112.7,112.76,54823.0,105.2422,105.3822,105.1862,105.2422,54823.0
2017-03-27 09:30:00,111.96,112.05,111.69,111.89,62583.0,104.4955,104.5795,104.2435,104.4302,62583.0
2017-03-27 09:40:00,111.87,112.02,111.78,112.0,40518.0,104.4115,104.5515,104.3275,104.5329,40518.0
2017-03-27 09:50:00,112.02,112.21,112.02,112.19,30750.0,104.5515,104.7289,104.5515,104.7102,30750.0
2017-03-27 10:00:00,112.17,112.22,112.05,112.09,55859.0,104.6915,104.7382,104.5795,104.6169,55859.0
2017-03-27 10:10:00,112.13,112.23,112.12,112.13,34394.0,104.6542,104.7475,104.6449,104.6542,34394.0
2017-03-27 10:20:00,112.14,112.27,112.12,112.2,20789.0,104.6635,104.7849,104.6449,104.7195,20789.0
2017-03-27 10:30:00,112.2,112.32,112.19,112.27,26414.0,104.7195,104.8315,104.7102,104.7849,26414.0
2017-03-27 10:40:00,112.22,112.39,112.22,112.31,16051.0,104.7382,104.8969,104.7382,104.8222,16051.0
2017-03-27 10:50:00,112.32,112.41,112.31,112.39,12225.0,104.8315,104.9155,104.8222,104.8969,12225.0
2017-03-27 11:00:00,112.38,112.41,112.3,112.3,20561.0,104.8875,104.9155,104.8129,104.8129,20561.0
2017-03-27 11:10:00,112.29,112.37,112.29,112.33,12033.0,104.8035,104.8782,104.8035,104.8409,12033.0
2017-03-27 11:20:00,112.34,112.5,112.32,112.5,12457.0,104.8502,104.9995,104.8315,104.9995,12457.0
2017-03-27 11:30:00,112.5,112.62,112.49,112.57,43167.0,104.9995,105.1115,104.9902,105.0649,43167.0
2017-03-27 11:40:00,112.58,112.62,112.53,112.54,67341.0,105.0742,105.1115,105.0275,105.0369,67341.0
2017-03-27 11:50:00,112.54,112.55,112.45,112.53,33360.0,105.0369,105.0462,104.9529,105.0275,33360.0
2017-03-27 12:00:00,112.57,112.68,112.54,112.65,16977.0,105.0649,105.1675,105.0369,105.1395,16977.0
2017-03-27 12:10:00,112.67,112.67,112.62,112.67,5907.0,105.1582,105.1582,105.1115,105.1582,5907.0
2017-03-27 12:20:00,112.66,112.68,112.62,112.63,22284.0,105.1489,105.1675,105.1115,105.1209,22284.0
2017-03-27 12:30:00,112.63,112.68,112.6,112.64,21898.0,105.1209,105.1675,105.0929,105.1302,21898.0
2017-03-27 12:40:00,112.64,112.69,112.63,112.69,5638.0,105.1302,105.1769,105.1209,105.1769,5638.0
2017-03-27 12:50:00,112.72,112.83,112.72,112.78,25877.0,105.2049,105.3075,105.2049,105.2609,25877.0
2017-03-27 13:00:00,112.79,112.93,112.78,112.89,7652.0,105.2702,105.4009,105.2609,105.3635,7652.0
2017-03-27 13:10:00,112.89,112.89,112.79,112.8,22587.0,105.3635,105.3635,105.2702,105.2795,22587.0
2017-03-27 13:20:00,112.81,112.85,112.77,112.8,10086.0,105.2889,105.3262,105.2515,105.2795,10086.0
2017-03-27 13:30:00,112.79,112.81,112.7,112.7,9593.0,105.2702,105.2889,105.1862,105.1862,9593.0
2017-03-27 13:40:00,112.7,112.76,112.67,112.69,31505.0,105.1862,105.2422,105.1582,105.1769,31505.0
2017-03-27 13:50:00,112.69,112.74,112.65,112.68,11772.0,105.1769,105.2235,105.1395,105.1675,11772.0
2017-03-27 14:00:00,112.7,112.8,112.7,112.78,11477.0,105.1862,105.2795,105.1862,105.2609,11477.0
2017-03-27 14:10:00,112.79,112.79,112.61,112.63,39961.0,105.2702,105.2702,105.1022,105.1209,39961.0
2017-03-27 14:20:00,112.61,112.66,112.6,112.65,11417.0,105.1022,105.1489,105.0929,105.1395,11417.0
2017-03-27 14:30:00,112.66,112.71,112.64,112.65,22347.0,105.1489,105.1955,105.1302,105.1395,22347.0
2017-03-27 14:40:00,112.65,112.78,112.64,112.77,15267.0,105.1395,105.2609,105.1302,105.2515,15267.0
2017-03-27 14:50:00,112.77,112.85,112.73,112.85,23298.0,105.2515,105.3262,105.2142,105.3262,23298.0
2017-03-27 15:00:00,112.84,112.9,112.8,112.84,47546.0,105.3169,105.3729,105.2795,105.3169,47546.0
2017-03-27 15:10:00,112.86,112.89,112.85,112.89,11058.0,105.3355,105.3635,105.3262,105.3635,11058.0
2017-03-27 15:20:00,112.88,112.9,112.81,112.81,31175.0,105.3542,105.3729,105.2889,105.2889,31175.0
2017-03-27 15:30:00,112.82,112.91,112.77,112.89,34538.0,105.2982,105.3822,105.2515,105.3635,34538.0
2017-03-27 15:40:00,112.9,112.95,112.85,112.85,53272.0,105.3729,105.4195,105.3262,105.3262,53272.0
2017-03-27 15:50:00,112.86,112.88,112.76,112.79,98726.0,105.3355,105.3542,105.2422,105.2702,98726.0
2017-03-28 09:30:00,112.72,112.88,112.71,112.82,73416.0,105.2049,105.3542,105.1955,105.2982,73416.0
2017-03-28 09:40:00,112.81,112.88,112.66,112.69,11900.0,105.2889,105.3542,105.1489,105.1769,11900.0
2017-03-28 09:50:00,112.7,112.71,112.56,112.62,23236.0,105.1862,105.1955,105.0555,105.1115,23236.0
2017-03-28 10:00:00,112.63,112.93,112.63,112.88,31982.0,105.1209,105.4009,105.1209,105.3542,31982.0
2017-03-28 10:10:00,112.9,112.91,112.77,112.78,23567.0,105.3729,105.3822,105.2515,105.2609,23567.0
2017-03-28 10:20:00,112.77,112.77,112.63,112.7,16164.0,105.2515,105.2515,105.1209,105.1862,16164.0
2017-03-28 10:30:00,112.72,112.76,112.66,112.7,11336.0,105.2049,105.2422,105.1489,105.1862,11336.0
2017-03-28 10:40:00,112.74,112.82,112.74,112.8,14978.0,105.2235,105.2982,105.2235,105.2795,14978.0
2017-03-28 10:50:00,112.79,112.83,112.72,112.83,60165.0,105.2702,105.3075,105.2049,105.3075,60165.0
2017-03-28 11:00:00,112.81,113.03,112.81,113.01,42820.0,105.2889,105.4942,105.2889,105.4755,42820.0
2017-03-28 11:10:00,113.03,113.1,113.03,113.04,20082.0,105.4942,105.5595,105.4942,105.5035,20082.0
2017-03-28 11:20:00,113.05,113.05,113.0,113.02,23324.0,105.5129,105.5129,105.4662,105.4849,23324.0
2017-03-28 11:30:00,113.03,113.07,113.01,113.04,15123.0,105.4942,105.5315,105.4755,105.5035,15123.0
2017-03-28 11:40:00,113.05,113.18,113.05,113.18,37944.0,105.5129,105.6342,105.5129,105.6342,37944.0
2017-03-28 11:50:00,113.17,113.24,113.17,113.19,63316.0,105.6249,105.6902,105.6249,105.6435,63316.0
2017-03-28 12:00:00,113.18,113.27,113.18,113.22,20784.0,105.6342,105.7182,105.6342,105.6715,20784.0
2017-03-28 12:10:00,113.23,113.27,113.17,113.18,24079.0,105.6809,105.7182,105.6249,105.6342,24079.0
2017-03-28 12:20:00,113.18,113.21,113.16,113.18,20456.0,105.6342,105.6622,105.6155,105.6342,20456.0
2017-03-28 12:30:00,113.19,113.21,113.16,113.2,12558.0,105.6435,105.6622,105.6155,105.6529,12558.0
2017-03-28 12:40:00,113.19,113.19,113.14,113.15,18635.0,105.6435,105.6435,105.5969,105.6062,18635.0
2017-03-28 12:50:00,113.15,113.24,113.14,113.24,29152.0,105.6062,105.6902,105.5969,105.6902,29152.0
2017-03-28 13:00:00,113.25,113.3,113.25,113.27,19492.0,105.6995,105.7462,105.6995,105.7182,19492.0
2017-03-28 13:10:00,113.3,113.36,113.28,113.35,20146.0,105.7462,105.8022,105.7275,105.7929,20146.0
2017-03-28 13:20:00,113.35,113.38,113.32,113.36,14901.0,105.7929,105.8209,105.7649,105.8022,14901.0
2017-03-28 13:30:00,113.36,113.37,113.31,113.33,17823.0,105.8022,105.8115,105.7555,105.7742,17823.0
2017-03-28 13:40:00,113.34,113.46,113.34,113.44,13633.0,105.7835,105.8955,105.7835,105.8769,13633.0
2017-03-28 13:50:00,113.45,113.57,113.44,113.55,54877.0,105.8862,105.9982,105.8769,105.9795,54877.0
2017-03-28 14:00:00,113.56,113.57,113.51,113.57,18986.0,105.9889,105.9982,105.9422,105.9982,18986.0
2017-03-28 14:10:00,113.58,113.67,113.58,113.63,24940.0,106.0075,106.0915,106.0075,106.0542,24940.0
2017-03-28 14:20:00,113.64,113.71,113.64,113.67,39514.0,106.0635,106.1289,106.0635,106.0915,39514.0
2017-03-28 14:30:00,113.66,113.67,113.58,113.67,42760.0,106.0822,106.0915,106.0075,106.0915,42760.0
2017-03-28 14:40:00,113.67,113.72,113.62,113.65,31317.0,106.0915,106.1382,106.0449,106.0729,31317.0
2017-03-28 14:50:00,113.65,113.67,113.59,113.59,21694.0,106.0729,106.0915,106.0169,106.0169,21694.0
2017-03-28 15:00:00,113.59,113.67,113.57,113.6,29019.0,106.0169,106.0915,105.9982,106.0262,29019.0
2017-03-28 15:10:00,113.59,113.64,113.54,113.54,31201.0,106.0169,106.0635,105.9702,105.9702,31201.0
2017-03-28 15:20:00,113.54,113.6,113.51,113.6,61110.0,105.9702,106.0262,105.9422,106.0262,61110.0
2017-03-28 15:30:00,113.59,113.63,113.55,113.6,20911.0,106.0169,106.0542,105.9795,106.0262,20911.0
2017-03-28 15:40:00,113.59,113.64,113.51,113.53,36780.0,106.0169,106.0635,105.9422,105.9609,36780.0
2017-03-28 15:50:00,113.53,113.58,113.44,113.45,206664.0,105.9609,106.0075,105.8769,105.8862,206664.0
2017-03-29 09:30:00,113.32,113.45,113.2,113.37,543527.0,105.7649,105.8862,105.6529,105.8115,543527.0
2017-03-29 09:40:00,113.4,113.47,113.33,113.37,65639.0,105.8395,105.9049,105.7742,105.8115,65639.0
2017-03-29 09:50:00,113.37,113.56,113.32,113.56,25248.0,105.8115,105.9889,105.7649,105.9889,25248.0
2017-03-29 10:00:00,113.57,113.57,113.49,113.49,7503.0,105.9982,105.9982,105.9235,105.9235,7503.0
2017-03-29 10:10:00,113.48,113.55,113.47,113.54,26295.0,105.9142,105.9795,105.9049,105.9702,26295.0
2017-03-29 10:20:00,113.54,113.57,113.51,113.55,36330.0,105.9702,105.9982,105.9422,105.9795,36330.0
2017-03-29 10:30:00,113.55,113.68,113.55,113.62,54996.0,105.9795,106.1009,105.9795,106.0449,54996.0
2017-03-29 10:40:00,113.63,113.68,113.58,113.61,32561.0,106.0542,106.1009,106.0075,106.0355,32561.0
2017-03-29 10:50:00,113.61,113.64,113.56,113.6,27405.0,106.0355,106.0635,105.9889,106.0262,27405.0
2017-03-29 11:00:00,113.59,113.62,113.5,113.54,153038.0,106.0169,106.0449,105.9329,105.9702,153038.0
2017-03-29 11:10:00,113.56,113.6,113.53,113.54,20672.0,105.9889,106.0262,105.9609,105.9702,20672.0
2017-03-29 11:20:00,113.57,113.59,113.5,113.51,27029.0,105.9982,106.0169,105.9329,105.9422,27029.0
2017-03-29 11:30:00,113.52,113.53,113.39,113.4,11052.0,105.9515,105.9609,105.8302,105.8395,11052.0
2017-03-29 11:40:00,113.4,113.44,113.39,113.44,8630.0,105.8395,105.8769,105.8302,105.8769,8630.0
2017-03-29 11:50:00,113.44,113.49,113.38,113.49,13986.0,105.8769,105.9235,105.8209,105.9235,13986.0
2017-03-29 12:00:00,113.49,113.53,113.47,113.5,13784.0,105.9235,105.9609,105.9049,105.9329,13784.0
2017-03-29 12:10:00,113.51,113.6,113.51,113.6,11816.0,105.9422,106.0262,105.9422,106.0262,11816.0
2017-03-29 12:20:00,113.59,113.61,113.56,113.58,10568.0,106.0169,106.0355,105.9889,106.0075,10568.0
2017-03-29 12:30:00,113.56,113.58,113.52,113.53,17409.0,105.9889,106.0075,105.9515,105.9609,17409.0
2017-03-29 12:40:00,113.53,113.56,113.49,113.51,44834.0,105.9609,105.9889,105.9235,105.9422,44834.0
2017-03-29 12:50:00,113.5,113.53,113.44,113.48,18673.0,105.9329,105.9609,105.8769,105.9142,18673.0
2017-03-29 13:00:00,113.5,113.55,113.47,113.53,12776.0,105.9329,105.9795,105.9049,105.9609,12776.0
2017-03-29 13:10:00,113.53,113.58,113.51,113.56,19398.0,105.9609,106.0075,105.9422,105.9889,19398.0
2017-03-29 13:20:00,113.57,113.62,113.57,113.62,17923.0,105.9982,106.0449,105.9982,106.0449,17923.0
2017-03-29 13:30:00,113.61,113.65,113.59,113.63,28735.0,106.0355,106.0729,106.0169,106.0542,28735.0
2017-03-29 13:40:00,113.62,113.67,113.61,113.65,13307.0,106.0449,106.0915,106.0355,106.0729,13307.0
2017-03-29 13:50:00,113.66,113.68,113.64,113.68,17459.0,106.0822,106.1009,106.0635,106.1009,17459.0
2017-03-29 14:00:00,113.68,113.68,113.62,113.64,8425.0,106.1009,106.1009,106.0449,106.0635,8425.0
2017-03-29 14:10:00,113.64,113.7,113.63,113.67,13902.0,106.0635,106.1195,106.0542,106.0915,13902.0
2017-03-29 14:20:00,113.68,113.78,113.67,113.77,25790.0,106.1009,106.1942,106.0915,106.1849,25790.0
2017-03-29 14:30:00,113.77,113.77,113.72,113.74,71502.0,106.1849,106.1849,106.1382,106.1569,71502.0
2017-03-29 14:40:00,113.75,113.77,113.73,113.74,17687.0,106.1662,106.1849,106.1475,106.1569,17687.0
2017-03-29 14:50:00,113.74,113.8,113.74,113.77,12727.0,106.1569,106.2129,106.1569,106.1849,12727.0
2017-03-29 15:00:00,113.77,113.83,113.74,113.83,11355.0,106.1849,106.2409,106.1569,106.2409,11355.0
2017-03-29 15:10:00,113.8,113.8,113.73,113.77,21845.0,106.2129,106.2129,106.1475,106.1849,21845.0
2017-03-29 15:20:00,113.77,113.82,113.76,113.8,14324.0,106.1849,106.2315,106.1755,106.2129,14324.0
2017-03-29 15:30:00,113.8,113.82,113.77,113.81,75714.0,106.2129,106.2315,106.1849,106.2222,75714.0
2017-03-29 15:40:00,113.81,113.81,113.73,113.75,20298.0,106.2222,106.2222,106.1475,106.1662,20298.0
2017-03-29 15:50:00,113.73,113.78,113.69,113.75,44746.0,106.1475,106.1942,106.1102,106.1662,44746.0
2017-03-30 09:30:00,113.72,113.75,113.55,113.64,39821.0,106.1382,106.1662,105.9795,106.0635,39821.0
2017-03-30 09:40:00,113.65,113.75,113.62,113.73,13597.0,106.0729,106.1662,106.0449,106.1475,13597.0
2017-03-30 09:50:00,113.71,113.78,113.68,113.76,10917.0,106.1289,106.1942,106.1009,106.1755,10917.0
2017-03-30 10:00:00,113.75,113.89,113.74,113.83,20040.0,106.1662,106.2969,106.1569,106.2409,20040.0
2017-03-30 10:10:00,113.83,113.89,113.81,113.88,4950.0,106.2409,106.2969,106.2222,106.2875,4950.0
2017-03-30 10:20:00,113.88,113.88,113.78,113.83,29975.0,106.2875,106.2875,106.1942,106.2409,29975.0
2017-03-30 10:30:00,113.82,113.95,113.78,113.92,12441.0,106.2315,106.3529,106.1942,106.3249,12441.0
2017-03-30 10:40:00,113.92,113.97,113.91,113.94,16683.0,106.3249,106.3715,106.3155,106.3435,16683.0
2017-03-30 10:50:00,113.92,114.02,113.89,114.0,31276.0,106.3249,106.4182,106.2969,106.3995,31276.0
2017-03-30 11:00:00,114.0,114.03,113.98,113.98,8383.0,106.3995,106.4275,106.3809,106.3809,8383.0
2017-03-30 11:10:00,113.96,113.98,113.93,113.95,15064.0,106.3622,106.3809,106.3342,106.3529,15064.0
2017-03-30 11:20:00,113.97,113.97,113.91,113.93,11030.0,106.3715,106.3715,106.3155,106.3342,11030.0
2017-03-30 11:30:00,113.94,113.98,113.88,113.89,14751.0,106.3435,106.3809,106.2875,106.2969,14751.0
2017-03-30 11:40:00,113.9,113.9,113.81,113.83,5474.0,106.3062,106.3062,106.2222,106.2409,5474.0
2017-03-30 11:50:00,113.84,113.86,113.77,113.78,6118.0,106.2502,106.2689,106.1849,106.1942,6118.0
2017-03-30 12:00:00,113.76,113.8,113.74,113.8,8506.0,106.1755,106.2129,106.1569,106.2129,8506.0
2017-03-30 12:10:00,113.8,113.83,113.77,113.83,7423.0,106.2129,106.2409,106.1849,106.2409,7423.0
2017-03-30 12:20:00,113.83,113.86,113.78,113.85,8465.0,106.2409,106.2689,106.1942,106.2595,8465.0
2017-03-30 12:30:00,113.83,113.85,113.67,113.69,8276.0,106.2409,106.2595,106.0915,106.1102,8276.0
2017-03-30 12:40:00,113.66,113.74,113.66,113.71,10210.0,106.0822,106.1569,106.0822,106.1289,10210.0
2017-03-30 12:50:00,113.69,113.73,113.68,113.73,17889.0,106.1102,106.1475,106.1009,106.1475,17889.0
2017-03-30 13:00:00,113.73,113.77,113.72,113.77,8236.0,106.1475,106.1849,106.1382,106.1849,8236.0
2017-03-30 13:10:00,113.77,113.83,113.77,113.82,9583.0,106.1849,106.2409,106.1849,106.2315,9583.0
2017-03-30 13:20:00,113.81,113.87,113.81,113.83,24750.0,106.2222,106.2782,106.2222,106.2409,24750.0
2017-03-30 13:30:00,113.84,113.88,113.81,113.88,14249.0,106.2502,106.2875,106.2222,106.2875,14249.0
2017-03-30 13:40:00,113.89,113.91,113.85,113.89,16096.0,106.2969,106.3155,106.2595,106.2969,16096.0
2017-03-30 13:50:00,113.89,113.89,113.83,113.84,23287.0,106.2969,106.2969,106.2409,106.2502,23287.0
2017-03-30 14:00:00,113.85,113.85,113.81,113.84,31569.0,106.2595,106.2595,106.2222,106.2502,31569.0
2017-03-30 14:10:00,113.84,113.91,113.83,113.88,21672.0,106.2502,106.3155,106.2409,106.2875,21672.0
2017-03-30 14:20:00,113.89,113.91,113.87,113.89,20990.0,106.2969,106.3155,106.2782,106.2969,20990.0
2017-03-30 14:30:00,113.88,113.93,113.88,113.89,22169.0,106.2875,106.3342,106.2875,106.2969,22169.0
2017-03-30 14:40:00,113.88,113.89,113.83,113.84,10491.0,106.2875,106.2969,106.2409,106.2502,10491.0
2017-03-30 14:50:00,113.85,113.86,113.77,113.82,61897.0,106.2595,106.2689,106.1849,106.2315,61897.0
2017-03-30 15:00:00,113.82,113.88,113.82,113.87,31631.0,106.2315,106.2875,106.2315,106.2782,31631.0
2017-03-30 15:10:00,113.87,113.87,113.84,113.84,20266.0,106.2782,106.2782,106.2502,106.2502,20266.0
2017-03-30 15:20:00,113.85,113.91,113.85,113.9,9677.0,106.2595,106.3155,106.2595,106.3062,9677.0
2017-03-30 15:30:00,113.9,113.92,113.89,113.91,9608.0,106.3062,106.3249,106.2969,106.3155,9608.0
2017-03-30 15:40:00,113.9,113.91,113.85,113.86,50973.0,106.3062,106.3155,106.2595,106.2689,50973.0
2017-03-30 15:50:00,113.86,113.91,113.81,113.86,74723.0,106.2689,106.3155,106.2222,106.2689,74723.0
2017-03-31 09:30:00,113.66,113.82,113.61,113.74,56319.0,106.0822,106.2315,106.0355,106.1569,56319.0
2017-03-31 09:40:00,113.74,113.82,113.74,113.78,11923.0,106.1569,106.2315,106.1569,106.1942,11923.0
2017-03-31 09:50:00,113.78,113.86,113.78,113.84,10308.0,106.1942,106.2689,106.1942,106.2502,10308.0
2017-03-31 10:00:00,113.82,113.94,113.82,113.94,22447.0,106.2315,106.3435,106.2315,106.3435,22447.0
2017-03-31 10:10:00,113.89,113.9,113.86,113.89,6204.0,106.2969,106.3062,106.2689,106.2969,6204.0
2017-03-31 10:20:00,113.89,113.89,113.8,113.82,5700.0,106.2969,106.2969,106.2129,106.2315,5700.0
2017-03-31 10:30:00,113.82,113.98,113.82,113.96,16013.0,106.2315,106.3809,106.2315,106.3622,16013.0
2017-03-31 10:40:00,113.98,114.0,113.95,113.97,13357.0,106.3809,106.3995,106.3529,106.3715,13357.0
2017-03-31 10:50:00,113.95,113.98,113.93,113.93,9672.0,106.3529,106.3809,106.3342,106.3342,9672.0
2017-03-31 11:00:00,113.93,114.0,113.91,114.0,26094.0,106.3342,106.3995,106.3155,106.3995,26094.0
2017-03-31 11:10:00,114.0,114.02,113.96,113.98,15551.0,106.3995,106.4182,106.3622,106.3809,15551.0
2017-03-31 11:20:00,113.96,114.0,113.96,113.97,12509.0,106.3622,106.3995,106.3622,106.3715,12509.0
2017-03-31 11:30:00,113.97,114.01,113.93,113.96,37711.0,106.3715,106.4089,106.3342,106.3622,37711.0
2017-03-31 11:40:00,113.98,114.01,113.97,114.0,12497.0,106.3809,106.4089,106.3715,106.3995,12497.0
2017-03-31 11:50:00,113.99,114.0,113.92,113.94,17615.0,106.3902,106.3995,106.3249,106.3435,17615.0
2017-03-31 12:00:00,113.95,113.98,113.93,113.98,8648.0,106.3529,106.3809,106.3342,106.3809,8648.0
2017-03-31 12:10:00,113.97,114.01,113.97,114.01,12543.0,106.3715,106.4089,106.3715,106.4089,12543.0
2017-03-31 12:20:00,114.01,114.03,114.01,114.03,9824.0,106.4089,106.4275,106.4089,106.4275,9824.0
2017-03-31 12:30:00,114.03,114.05,113.99,113.99,11113.0,106.4275,106.4462,106.3902,106.3902,11113.0
2017-03-31 12:40:00,114.0,114.0,113.97,113.99,19427.0,106.3995,106.3995,106.3715,106.3902,19427.0
2017-03-31 12:50:00,113.99,114.0,113.96,113.98,8131.0,106.3902,106.3995,106.3622,106.3809,8131.0
2017-03-31 13:00:00,113.99,114.0,113.96,113.98,8825.0,106.3902,106.3995,106.3622,106.3809,8825.0
2017-03-31 13:10:00,113.99,114.02,113.99,114.01,15774.0,106.3902,106.4182,106.3902,106.4089,15774.0
2017-03-31 13:20:00,114.02,114.06,114.01,114.06,13292.0,106.4182,106.4555,106.4089,106.4555,13292.0
2017-03-31 13:30:00,114.06,114.08,114.03,114.04,26882.0,106.4555,106.4742,106.4275,106.4369,26882.0
2017-03-31 13:40:00,114.04,114.05,114.0,114.03,14811.0,106.4369,106.4462,106.3995,106.4275,14811.0
2017-03-31 13:50:00,114.01,114.03,113.93,113.94,34738.0,106.4089,106.4275,106.3342,106.3435,34738.0
2017-03-31 14:00:00,113.9,113.93,113.88,113.91,10132.0,106.3062,106.3342,106.2875,106.3155,10132.0
2017-03-31 14:10:00,113.9,113.91,113.77,113.81,32753.0,106.3062,106.3155,106.1849,106.2222,32753.0
2017-03-31 14:20:00,113.81,113.87,113.78,113.84,46415.0,106.2222,106.2782,106.1942,106.2502,46415.0
2017-03-31 14:30:00,113.83,113.91,113.81,113.88,45450.0,106.2409,106.3155,106.2222,106.2875,45450.0
2017-03-31 14:40:00,113.89,113.9,113.85,113.88,24173.0,106.2969,106.3062,106.2595,106.2875,24173.0
2017-03-31 14:50:00,113.88,113.88,113.83,113.84,10723.0,106.2875,106.2875,106.2409,106.2502,10723.0
2017-03-31 15:00:00,113.83,113.93,113.83,113.93,19620.0,106.2409,106.3342,106.2409,106.3342,19620.0
2017-03-31 15:10:00,113.93,113.97,113.92,113.94,26649.0,106.3342,106.3715,106.3249,106.3435,26649.0
2017-03-31 15:20:00,113.94,114.0,113.94,113.96,23940.0,106.3435,106.3995,106.3435,106.3622,23940.0
2017-03-31 15:30:00,113.96,114.09,113.95,114.04,52984.0,106.3622,106.4835,106.3529,106.4369,52984.0
2017-03-31 15:40:00,114.03,114.08,113.88,113.91,46325.0,106.4275,106.4742,106.2875,106.3155,46325.0
2017-03-31 15:50:00,113.89,113.93,113.75,113.76,176413.0,106.2969,106.3342,106.1662,106.1755,176413.0
2017-04-03 09:30:00,113.9,113.97,113.82,113.94,46955.0,106.3062,106.3715,106.2315,106.3435,46955.0
2017-04-03 09:40:00,113.95,114.03,113.94,113.95,38264.0,106.3529,106.4275,106.3435,106.3529,38264.0
2017-04-03 09:50:00,113.96,113.96,113.88,113.92,13662.0,106.3622,106.3622,106.2875,106.3249,13662.0
2017-04-03 10:00:00,113.94,113.98,113.77,113.79,41328.0,106.3435,106.3809,106.1849,106.2035,41328.0
2017-04-03 10:10:00,113.78,113.82,113.65,113.79,354051.0,106.1942,106.2315,106.0729,106.2035,354051.0
2017-04-03 10:20:00,113.79,113.86,113.76,113.83,51962.0,106.2035,106.2689,106.1755,106.2409,51962.0
2017-04-03 10:30:00,113.83,113.85,113.75,113.77,26238.0,106.2409,106.2595,106.1662,106.1849,26238.0
2017-04-03 10:40:00,113.77,113.79,113.68,113.68,52858.0,106.1849,106.2035,106.1009,106.1009,52858.0
2017-04-03 10:50:00,113.68,113.68,113.41,113.41,13266.0,106.1009,106.1009,105.8489,105.8489,13266.0
2017-04-03 11:00:00,113.41,113.48,113.22,113.26,67454.0,105.8489,105.9142,105.6715,105.7089,67454.0
2017-04-03 11:10:00,113.26,113.37,113.24,113.3,55775.0,105.7089,105.8115,105.6902,105.7462,55775.0
2017-04-03 11:20:00,113.28,113.41,113.24,113.37,17931.0,105.7275,105.8489,105.6902,105.8115,17931.0
2017-04-03 11:30:00,113.38,113.42,113.29,113.35,18551.0,105.8209,105.8582,105.7369,105.7929,18551.0
2017-04-03 11:40:00,113.33,113.37,113.22,113.23,87608.0,105.7742,105.8115,105.6715,105.6809,87608.0
2017-04-03 11:50:00,113.24,113.27,113.14,113.23,17107.0,105.6902,105.7182,105.5969,105.6809,17107.0
2017-04-03 12:00:00,113.23,113.23,113.02,113.13,27670.0,105.6809,105.6809,105.4849,105.5875,27670.0
2017-04-03 12:10:00,113.14,113.28,113.13,113.22,35805.0,105.5969,105.7275,105.5875,105.6715,35805.0
2017-04-03 12:20:00,113.22,113.34,113.21,113.34,194801.0,105.6715,105.7835,105.6622,105.7835,194801.0
2017-04-03 12:30:00,113.34,113.36,113.31,113.33,28442.0,105.7835,105.8022,105.7555,105.7742,28442.0
2017-04-03 12:40:00,113.33,113.38,113.31,113.36,88369.0,105.7742,105.8209,105.7555,105.8022,88369.0
2017-04-03 12:50:00,113.35,113.4,113.3,113.4,22336.0,105.7929,105.8395,105.7462,105.8395,22336.0
2017-04-03 13:00:00,113.39,113.45,113.37,113.37,26004.0,105.8302,105.8862,105.8115,105.8115,26004.0
2017-04-03 13:10:00,113.38,113.46,113.38,113.41,28077.0,105.8209,105.8955,105.8209,105.8489,28077.0
2017-04-03 13:20:00,113.4,113.41,113.32,113.37,20413.0,105.8395,105.8489,105.7649,105.8115,20413.0
2017-04-03 13:30:00,113.37,113.37,113.26,113.26,89040.0,105.8115,105.8115,105.7089,105.7089,89040.0
2017-04-03 13:40:00,113.26,113.32,113.22,113.29,76092.0,105.7089,105.7649,105.6715,105.7369,76092.0
2017-04-03 13:50:00,113.28,113.34,113.28,113.33,25026.0,105.7275,105.7835,105.7275,105.7742,25026.0
2017-04-03 14:00:00,113.34,113.37,113.28,113.31,20345.0,105.7835,105.8115,105.7275,105.7555,20345.0
2017-04-03 14:10:00,113.32,113.33,113.25,113.28,110408.0,105.7649,105.7742,105.6995,105.7275,110408.0
2017-04-03 14:20:00,113.28,113.42,113.24,113.41,35486.0,105.7275,105.8582,105.6902,105.8489,35486.0
2017-04-03 14:30:00,113.39,113.44,113.38,113.41,33112.0,105.8302,105.8769,105.8209,105.8489,33112.0
2017-04-03 14:40:00,113.42,113.57,113.41,113.54,52431.0,105.8582,105.9982,105.8489,105.9702,52431.0
2017-04-03 14:50:00,113.54,113.56,113.5,113.52,88159.0,105.9702,105.9889,105.9329,105.9515,88159.0
2017-04-03 15:00:00,113.51,113.58,113.51,113.54,42046.0,105.9422,106.0075,105.9422,105.9702,42046.0
2017-04-03 15:10:00,113.55,113.68,113.55,113.59,67740.0,105.9795,106.1009,105.9795,106.0169,67740.0
2017-04-03 15:20:00,113.59,113.66,113.58,113.62,20379.0,106.0169,106.0822,106.0075,106.0449,20379.0
2017-04-03 15:30:00,113.61,113.61,113.53,113.57,81564.0,106.0355,106.0355,105.9609,105.9982,81564.0
2017-04-03 15:40:00,113.58,113.64,113.56,113.59,40401.0,106.0075,106.0635,105.9889,106.0169,40401.0
2017-04-03 15:50:00,113.59,113.61,113.53,113.56,62991.0,106.0169,106.0355,105.9609,105.9889,62991.0
2017-04-04 09:30:00,113.42,113.51,113.38,113.43,88587.0,105.8582,105.9422,105.8209,105.8675,88587.0
2017-04-04 09:40:00,113.43,113.6,113.43,113.51,23097.0,105.8675,106.0262,105.8675,105.9422,23097.0
2017-04-04 09:50:00,113.49,113.51,113.42,113.46,72541.0,105.9235,105.9422,105.8582,105.8955,72541.0
2017-04-04 10:00:00,113.46,113.5,113.25,113.28,67335.0,105.8955,105.9329,105.6995,105.7275,67335.0
2017-04-04 10:10:00,113.29,113.33,113.23,113.27,65610.0,105.7369,105.7742,105.6809,105.7182,65610.0
2017-04-04 10:20:00,113.28,113.34,113.27,113.33,11006.0,105.7275,105.7835,105.7182,105.7742,11006.0
2017-04-04 10:30:00,113.33,113.44,113.32,113.39,9337.0,105.7742,105.8769,105.7649,105.8302,9337.0
2017-04-04 10:40:00,113.38,113.41,113.28,113.28,9756.0,105.8209,105.8489,105.7275,105.7275,9756.0
2017-04-04 10:50:00,113.33,113.33,113.25,113.31,15848.0,105.7742,105.7742,105.6995,105.7555,15848.0
2017-04-04 11:00:00,113.29,113.44,113.29,113.42,13863.0,105.7369,105.8769,105.7369,105.8582,13863.0
2017-04-04 11:10:00,113.45,113.46,113.41,113.46,14433.0,105.8862,105.8955,105.8489,105.8955,14433.0
2017-04-04 11:20:00,113.48,113.55,113.45,113.45,24085.0,105.9142,105.9795,105.8862,105.8862,24085.0
2017-04-04 11:30:00,113.45,113.51,113.42,113.48,13981.0,105.8862,105.9422,105.8582,105.9142,13981.0
2017-04-04 11:40:00,113.49,113.55,113.47,113.53,14631.0,105.9235,105.9795,105.9049,105.9609,14631.0
2017-04-04 11:50:00,113.53,113.54,113.43,113.43,25329.0,105.9609,105.9702,105.8675,105.8675,25329.0
2017-04-04 12:00:00,113.43,113.43,113.39,113.42,10581.0,105.8675,105.8675,105.8302,105.8582,10581.0
2017-04-04 12:10:00,113.41,113.48,113.39,113.46,19161.0,105.8489,105.9142,105.8302,105.8955,19161.0
2017-04-04 12:20:00,113.46,113.46,113.39,113.42,17254.0,105.8955,105.8955,105.8302,105.8582,17254.0
2017-04-04 12:30:00,113.41,113.43,113.37,113.42,8288.0,105.8489,105.8675,105.8115,105.8582,8288.0
2017-04-04 12:40:00,113.42,113.44,113.33,113.36,21204.0,105.8582,105.8769,105.7742,105.8022,21204.0
2017-04-04 12:50:00,113.35,113.37,113.3,113.32,15859.0,105.7929,105.8115,105.7462,105.7649,15859.0
2017-04-04 13:00:00,113.3,113.32,113.27,113.32,11035.0,105.7462,105.7649,105.7182,105.7649,11035.0
2017-04-04 13:10:00,113.33,113.43,113.33,113.43,111392.0,105.7742,105.8675,105.7742,105.8675,111392.0
2017-04-04 13:20:00,113.42,113.43,113.36,113.37,10027.0,105.8582,105.8675,105.8022,105.8115,10027.0
2017-04-04 13:30:00,113.38,113.43,113.37,113.42,13879.0,105.8209,105.8675,105.8115,105.8582,13879.0
2017-04-04 13:40:00,113.42,113.43,113.38,113.39,29338.0,105.8582,105.8675,105.8209,105.8302,29338.0
2017-04-04 13:50:00,113.38,113.41,113.37,113.4,44978.0,105.8209,105.8489,105.8115,105.8395,44978.0
2017-04-04 14:00:00,113.41,113.5,113.41,113.47,20829.0,105.8489,105.9329,105.8489,105.9049,20829.0
2017-04-04 14:10:00,113.47,113.51,113.45,113.49,28654.0,105.9049,105.9422,105.8862,105.9235,28654.0
2017-04-04 14:20:00,113.49,113.54,113.46,113.5,19114.0,105.9235,105.9702,105.8955,105.9329,19114.0
2017-04-04 14:30:00,113.52,113.53,113.47,113.5,26280.0,105.9515,105.9609,105.9049,105.9329,26280.0
2017-04-04 14:40:00,113.5,113.52,113.45,113.47,22778.0,105.9329,105.9515,105.8862,105.9049,22778.0
2017-04-04 14:50:00,113.46,113.49,113.41,113.41,41163.0,105.8955,105.9235,105.8489,105.8489,41163.0
2017-04-04 15:00:00,113.41,113.45,113.4,113.42,31435.0,105.8489,105.8862,105.8395,105.8582,31435.0
2017-04-04 15:10:00,113.41,113.46,113.38,113.39,28387.0,105.8489,105.8955,105.8209,105.8302,28387.0
2017-04-04 15:20:00,113.39,113.39,113.34,113.36,25180.0,105.8302,105.8302,105.7835,105.8022,25180.0
2017-04-04 15:30:00,113.36,113.47,113.36,113.45,43192.0,105.8022,105.9049,105.8022,105.8862,43192.0
2017-04-04 15:40:00,113.45,113.51,113.43,113.5,97104.0,105.8862,105.9422,105.8675,105.9329,97104.0
2017-04-04 15:50:00,113.51,113.56,113.48,113.54,43224.0,105.9422,105.9889,105.9142,105.9702,43224.0
2017-04-05 09:30:00,113.8,113.85,113.71,113.77,46565.0,106.2129,106.2595,106.1289,106.1849,46565.0
2017-04-05 09:40:00,113.78,114.04,113.77,114.04,27098.0,106.1942,106.4369,106.1849,106.4369,27098.0
2017-04-05 09:50:00,114.05,114.05,114.0,114.02,27028.0,106.4462,106.4462,106.3995,106.4182,27028.0
2017-04-05 10:00:00,114.01,114.15,113.96,114.08,66626.0,106.4089,106.5395,106.3622,106.4742,66626.0
2017-04-05 10:10:00,114.08,114.16,114.05,114.14,15128.0,106.4742,106.5489,106.4462,106.5302,15128.0
2017-04-05 10:20:00,114.16,114.24,114.16,114.2,12396.0,106.5489,106.6235,106.5489,106.5862,12396.0
2017-04-05 10:30:00,114.2,114.21,114.14,114.19,30088.0,106.5862,106.5955,106.5302,106.5769,30088.0
2017-04-05 10:40:00,114.21,114.31,114.21,114.26,7632.0,106.5955,106.6889,106.5955,106.6422,7632.0
2017-04-05 10:50:00,114.26,114.28,114.24,114.26,9495.0,106.6422,106.6609,106.6235,106.6422,9495.0
2017-04-05 11:00:00,114.26,114.3,114.14,114.19,12773.0,106.6422,106.6795,106.5302,106.5769,12773.0
2017-04-05 11:10:00,114.18,114.25,114.17,114.2,11373.0,106.5675,106.6329,106.5582,106.5862,11373.0
2017-04-05 11:20:00,114.2,114.21,114.06,114.08,26408.0,106.5862,106.5955,106.4555,106.4742,26408.0
2017-04-05 11:30:00,114.06,114.16,114.02,114.16,24404.0,106.4555,106.5489,106.4182,106.5489,24404.0
2017-04-05 11:40:00,114.18,114.24,114.18,114.22,14617.0,106.5675,106.6235,106.5675,106.6049,14617.0
2017-04-05 11:50:00,114.22,114.22,114.14,114.14,19309.0,106.6049,106.6049,106.5302,106.5302,19309.0
2017-04-05 12:00:00,114.14,114.2,114.14,114.17,24843.0,106.5302,106.5862,106.5302,106.5582,24843.0
2017-04-05 12:10:00,114.16,114.24,114.15,114.24,21384.0,106.5489,106.6235,106.5395,106.6235,21384.0
2017-04-05 12:20:00,114.27,114.32,114.27,114.29,17292.0,106.6515,106.6982,106.6515,106.6702,17292.0
2017-04-05 12:30:00,114.29,114.31,114.27,114.29,27851.0,106.6702,106.6889,106.6515,106.6702,27851.0
2017-04-05 12:40:00,114.3,114.33,114.29,114.32,11884.0,106.6795,106.7075,106.6702,106.6982,11884.0
2017-04-05 12:50:00,114.33,114.36,114.3,114.32,14276.0,106.7075,106.7355,106.6795,106.6982,14276.0
2017-04-05 13:00:00,114.34,114.41,114.32,114.36,29693.0,106.7169,106.7822,106.6982,106.7355,29693.0
2017-04-05 13:10:00,114.36,114.38,114.34,114.35,23373.0,106.7355,106.7542,106.7169,106.7262,23373.0
2017-04-05 13:20:00,114.34,114.37,114.31,114.36,16651.0,106.7169,106.7449,106.6889,106.7355,16651.0
2017-04-05 13:30:00,114.36,114.41,114.35,114.38,19500.0,106.7355,106.7822,106.7262,106.7542,19500.0
2017-04-05 13:40:00,114.39,114.39,114.34,114.36,11844.0,106.7635,106.7635,106.7169,106.7355,11844.0
2017-04-05 13:50:00,114.36,114.38,114.34,114.35,12646.0,106.7355,106.7542,106.7169,106.7262,12646.0
2017-04-05 14:00:00,114.34,114.34,114.14,114.28,65911.0,106.7169,106.7169,106.5302,106.6609,65911.0
2017-04-05 14:10:00,114.28,114.33,114.22,114.25,23419.0,106.6609,106.7075,106.6049,106.6329,23419.0
2017-04-05 14:20:00,114.25,114.28,114.18,114.25,13526.0,106.6329,106.6609,106.5675,106.6329,13526.0
2017-04-05 14:30:00,114.25,114.26,114.06,114.06,84384.0,106.6329,106.6422,106.4555,106.4555,84384.0
2017-04-05 14:40:00,114.05,114.1,113.97,113.98,40910.0,106.4462,106.4929,106.3715,106.3809,40910.0
2017-04-05 14:50:00,113.99,113.99,113.8,113.83,35648.0,106.3902,106.3902,106.2129,106.2409,35648.0
2017-04-05 15:00:00,113.82,113.94,113.78,113.92,30345.0,106.2315,106.3435,106.1942,106.3249,30345.0
2017-04-05 15:10:00,113.88,113.89,113.64,113.69,44879.0,106.2875,106.2969,106.0635,106.1102,44879.0
2017-04-05 15:20:00,113.68,113.68,113.28,113.39,107208.0,106.1009,106.1009,105.7275,105.8302,107208.0
2017-04-05 15:30:00,113.43,113.43,113.07,113.31,85251.0,105.8675,105.8675,105.5315,105.7555,85251.0
2017-04-05 15:40:00,113.32,113.4,113.13,113.15,101533.0,105.7649,105.8395,105.5875,105.6062,101533.0
2017-04-05 15:50:00,113.14,113.39,113.12,113.18,549584.0,105.5969,105.8302,105.5782,105.6342,549584.0
2017-04-06 09:30:00,113.35,113.44,113.22,113.42,420951.0,105.7929,105.8769,105.6715,105.8582,420951.0
2017-04-06 09:40:00,113.42,113.45,113.1,113.13,74388.0,105.8582,105.8862,105.5595,105.5875,74388.0
2017-04-06 09:50:00,113.17,113.49,113.17,113.46,44428.0,105.6249,105.9235,105.6249,105.8955,44428.0
2017-04-06 10:00:00,113.51,113.52,113.35,113.4,29282.0,105.9422,105.9515,105.7929,105.8395,29282.0
2017-04-06 10:10:00,113.39,113.44,113.23,113.28,38077.0,105.8302,105.8769,105.6809,105.7275,38077.0
2017-04-06 10:20:00,113.32,113.45,113.25,113.43,17300.0,105.7649,105.8862,105.6995,105.8675,17300.0
2017-04-06 10:30:00,113.42,113.48,113.42,113.43,10342.0,105.8582,105.9142,105.8582,105.8675,10342.0
2017-04-06 10:40:00,113.41,113.41,113.22,113.38,38504.0,105.8489,105.8489,105.6715,105.8209,38504.0
2017-04-06 10:50:00,113.39,113.45,113.35,113.38,6488.0,105.8302,105.8862,105.7929,105.8209,6488.0
2017-04-06 11:00:00,113.4,113.47,113.4,113.45,13305.0,105.8395,105.9049,105.8395,105.8862,13305.0
2017-04-06 11:10:00,113.46,113.51,113.45,113.5,19492.0,105.8955,105.9422,105.8862,105.9329,19492.0
2017-04-06 11:20:00,113.48,113.61,113.48,113.6,31495.0,105.9142,106.0355,105.9142,106.0262,31495.0
2017-04-06 11:30:00,113.61,113.61,113.54,113.56,15240.0,106.0355,106.0355,105.9702,105.9889,15240.0
2017-04-06 11:40:00,113.56,113.59,113.5,113.54,16906.0,105.9889,106.0169,105.9329,105.9702,16906.0
2017-04-06 11:50:00,113.55,113.59,113.51,113.58,17195.0,105.9795,106.0169,105.9422,106.0075,17195.0
2017-04-06 12:00:00,113.61,113.61,113.51,113.52,11492.0,106.0355,106.0355,105.9422,105.9515,11492.0
2017-04-06 12:10:00,113.53,113.55,113.49,113.52,18149.0,105.9609,105.9795,105.9235,105.9515,18149.0
2017-04-06 12:20:00,113.53,113.57,113.53,113.55,1521.0,105.9609,105.9982,105.9609,105.9795,1521.0
2017-04-06 12:30:00,113.57,113.57,113.39,113.44,21616.0,105.9982,105.9982,105.8302,105.8769,21616.0
2017-04-06 12:40:00,113.42,113.44,113.36,113.41,19146.0,105.8582,105.8769,105.8022,105.8489,19146.0
2017-04-06 12:50:00,113.4,113.43,113.38,113.42,10490.0,105.8395,105.8675,105.8209,105.8582,10490.0
2017-04-06 13:00:00,113.42,113.51,113.41,113.51,30751.0,105.8582,105.9422,105.8489,105.9422,30751.0
2017-04-06 13:10:00,113.5,113.59,113.48,113.59,19150.0,105.9329,106.0169,105.9142,106.0169,19150.0
2017-04-06 13:20:00,113.59,113.68,113.59,113.64,21438.0,106.0169,106.1009,106.0169,106.0635,21438.0
2017-04-06 13:30:00,113.63,113.7,113.61,113.62,20581.0,106.0542,106.1195,106.0355,106.0449,20581.0
2017-04-06 13:40:00,113.62,113.63,113.58,113.61,18808.0,106.0449,106.0542,106.0075,106.0355,18808.0
2017-04-06 13:50:00,113.6,113.65,113.55,113.55,21641.0,106.0262,106.0729,105.9795,105.9795,21641.0
2017-04-06 14:00:00,113.54,113.58,113.51,113.53,41965.0,105.9702,106.0075,105.9422,105.9609,41965.0
2017-04-06 14:10:00,113.52,113.54,113.48,113.51,28111.0,105.9515,105.9702,105.9142,105.9422,28111.0
2017-04-06 14:20:00,113.51,113.54,113.43,113.45,23281.0,105.9422,105.9702,105.8675,105.8862,23281.0
2017-04-06 14:30:00,113.44,113.52,113.43,113.49,13524.0,105.8769,105.9515,105.8675,105.9235,13524.0
2017-04-06 14:40:00,113.49,113.52,113.27,113.31,21555.0,105.9235,105.9515,105.7182,105.7555,21555.0
2017-04-06 14:50:00,113.31,113.34,113.2,113.24,25627.0,105.7555,105.7835,105.6529,105.6902,25627.0
2017-04-06 15:00:00,113.26,113.34,113.24,113.34,30705.0,105.7089,105.7835,105.6902,105.7835,30705.0
2017-04-06 15:10:00,113.34,113.41,113.32,113.4,35158.0,105.7835,105.8489,105.7649,105.8395,35158.0
2017-04-06 15:20:00,113.38,113.39,113.32,113.36,21201.0,105.8209,105.8302,105.7649,105.8022,21201.0
2017-04-06 15:30:00,113.35,113.4,113.27,113.4,55346.0,105.7929,105.8395,105.7182,105.8395,55346.0
2017-04-06 15:40:00,113.39,113.44,113.32,113.38,54210.0,105.8302,105.8769,105.7649,105.8209,54210.0
2017-04-06 15:50:00,113.35,113.45,113.32,113.45,67710.0,105.7929,105.8862,105.7649,105.8862,67710.0
2017-04-07 09:30:00,113.2,113.6,113.2,113.52,87744.0,105.6529,106.0262,105.6529,105.9515,87744.0
2017-04-07 09:40:00,113.52,113.54,113.43,113.43,62791.0,105.9515,105.9702,105.8675,105.8675,62791.0
2017-04-07 09:50:00,113.42,113.49,113.12,113.17,47172.0,105.8582,105.9235,105.5782,105.6249,47172.0
2017-04-07 10:00:00,113.15,113.33,113.14,113.32,70423.0,105.6062,105.7742,105.5969,105.7649,70423.0
2017-04-07 10:10:00,113.34,113.45,113.33,113.38,17596.0,105.7835,105.8862,105.7742,105.8209,17596.0
2017-04-07 10:20:00,113.37,113.46,113.33,113.44,12746.0,105.8115,105.8955,105.7742,105.8769,12746.0
2017-04-07 10:30:00,113.42,113.51,113.38,113.51,16721.0,105.8582,105.9422,105.8209,105.9422,16721.0
2017-04-07 10:40:00,113.51,113.52,113.43,113.45,12135.0,105.9422,105.9515,105.8675,105.8862,12135.0
2017-04-07 10:50:00,113.42,113.43,113.34,113.36,28200.0,105.8582,105.8675,105.7835,105.8022,28200.0
2017-04-07 11:00:00,113.36,113.42,113.29,113.29,16641.0,105.8022,105.8582,105.7369,105.7369,16641.0
2017-04-07 11:10:00,113.27,113.38,113.26,113.38,10997.0,105.7182,105.8209,105.7089,105.8209,10997.0
2017-04-07 11:20:00,113.37,113.44,113.35,113.37,13810.0,105.8115,105.8769,105.7929,105.8115,13810.0
2017-04-07 11:30:00,113.37,113.41,113.31,113.34,10981.0,105.8115,105.8489,105.7555,105.7835,10981.0
2017-04-07 11:40:00,113.34,113.37,113.31,113.37,5971.0,105.7835,105.8115,105.7555,105.8115,5971.0
2017-04-07 11:50:00,113.38,113.42,113.38,113.4,27658.0,105.8209,105.8582,105.8209,105.8395,27658.0
2017-04-07 12:00:00,113.39,113.48,113.39,113.48,48559.0,105.8302,105.9142,105.8302,105.9142,48559.0
2017-04-07 12:10:00,113.47,113.53,113.46,113.48,16556.0,105.9049,105.9609,105.8955,105.9142,16556.0
2017-04-07 12:20:00,113.48,113.52,113.46,113.49,12387.0,105.9142,105.9515,105.8955,105.9235,12387.0
2017-04-07 12:30:00,113.49,113.52,113.45,113.46,11634.0,105.9235,105.9515,105.8862,105.8955,11634.0
2017-04-07 12:40:00,113.49,113.5,113.44,113.49,3184.0,105.9235,105.9329,105.8769,105.9235,3184.0
2017-04-07 12:50:00,113.49,113.56,113.49,113.55,10498.0,105.9235,105.9889,105.9235,105.9795,10498.0
2017-04-07 13:00:00,113.53,113.53,113.46,113.51,8892.0,105.9609,105.9609,105.8955,105.9422,8892.0
2017-04-07 13:10:00,113.52,113.57,113.51,113.52,22451.0,105.9515,105.9982,105.9422,105.9515,22451.0
2017-04-07 13:20:00,113.52,113.65,113.51,113.64,34312.0,105.9515,106.0729,105.9422,106.0635,34312.0
2017-04-07 13:30:00,113.63,113.72,113.57,113.59,84219.0,106.0542,106.1382,105.9982,106.0169,84219.0
2017-04-07 13:40:00,113.59,113.63,113.58,113.58,19598.0,106.0169,106.0542,106.0075,106.0075,19598.0
2017-04-07 13:50:00,113.59,113.62,113.57,113.6,14625.0,106.0169,106.0449,105.9982,106.0262,14625.0
2017-04-07 14:00:00,113.6,113.68,113.59,113.65,27529.0,106.0262,106.1009,106.0169,106.0729,27529.0
2017-04-07 14:10:00,113.66,113.69,113.64,113.66,24284.0,106.0822,106.1102,106.0635,106.0822,24284.0
2017-04-07 14:20:00,113.66,113.68,113.61,113.63,15640.0,106.0822,106.1009,106.0355,106.0542,15640.0
2017-04-07 14:30:00,113.63,113.65,113.6,113.62,55977.0,106.0542,106.0729,106.0262,106.0449,55977.0
2017-04-07 14:40:00,113.62,113.68,113.56,113.65,43488.0,106.0449,106.1009,105.9889,106.0729,43488.0
2017-04-07 14:50:00,113.66,113.66,113.55,113.56,46708.0,106.0822,106.0822,105.9795,105.9889,46708.0
2017-04-07 15:00:00,113.58,113.6,113.54,113.54,32115.0,106.0075,106.0262,105.9702,105.9702,32115.0
2017-04-07 15:10:00,113.55,113.63,113.55,113.62,34341.0,105.9795,106.0542,105.9795,106.0449,34341.0
2017-04-07 15:20:00,113.61,113.63,113.52,113.52,57883.0,106.0355,106.0542,105.9515,105.9515,57883.0
2017-04-07 15:30:00,113.53,113.54,113.45,113.51,47398.0,105.9609,105.9702,105.8862,105.9422,47398.0
2017-04-07 15:40:00,113.51,113.52,113.46,113.47,28544.0,105.9422,105.9515,105.8955,105.9049,28544.0
2017-04-07 15:50:00,113.46,113.53,113.42,113.42,96496.0,105.8955,105.9609,105.8582,105.8582,96496.0
2017-04-10 09:30:00,113.57,113.71,113.44,113.7,48037.0,105.9982,106.1289,105.8769,106.1195,48037.0
2017-04-10 09:40:00,113.71,113.79,113.69,113.76,9719.0,106.1289,106.2035,106.1102,106.1755,9719.0
2017-04-10 09:50:00,113.76,113.78,113.69,113.76,19727.0,106.1755,106.1942,106.1102,106.1755,19727.0
2017-04-10 10:00:00,113.77,113.82,113.73,113.8,17941.0,106.1849,106.2315,106.1475,106.2129,17941.0
2017-04-10 10:10:00,113.82,113.83,113.75,113.77,13994.0,106.2315,106.2409,106.1662,106.1849,13994.0
2017-04-10 10:20:00,113.77,113.81,113.77,113.79,9509.0,106.1849,106.2222,106.1849,106.2035,9509.0
2017-04-10 10:30:00,113.79,113.94,113.78,113.87,18000.0,106.2035,106.3435,106.1942,106.2782,18000.0
2017-04-10 10:40:00,113.85,113.88,113.83,113.84,12595.0,106.2595,106.2875,106.2409,106.2502,12595.0
2017-04-10 10:50:00,113.84,113.85,113.73,113.74,70894.0,106.2502,106.2595,106.1475,106.1569,70894.0
2017-04-10 11:00:00,113.73,113.75,113.71,113.75,19950.0,106.1475,106.1662,106.1289,106.1662,19950.0
2017-04-10 11:10:00,113.75,113.82,113.74,113.78,32300.0,106.1662,106.2315,106.1569,106.1942,32300.0
2017-04-10 11:20:00,113.78,113.8,113.75,113.75,19441.0,106.1942,106.2129,106.1662,106.1662,19441.0
2017-04-10 11:30:00,113.76,113.76,113.49,113.5,57513.0,106.1755,106.1755,105.9235,105.9329,57513.0
2017-04-10 11:40:00,113.49,113.5,113.41,113.5,30820.0,105.9235,105.9329,105.8489,105.9329,30820.0
2017-04-10 11:50:00,113.5,113.55,113.48,113.5,18686.0,105.9329,105.9795,105.9142,105.9329,18686.0
2017-04-10 12:00:00,113.5,113.53,113.46,113.46,20725.0,105.9329,105.9609,105.8955,105.8955,20725.0
2017-04-10 12:10:00,113.46,113.47,113.25,113.3,123138.0,105.8955,105.9049,105.6995,105.7462,123138.0
2017-04-10 12:20:00,113.31,113.38,113.28,113.36,53405.0,105.7555,105.8209,105.7275,105.8022,53405.0
2017-04-10 12:30:00,113.35,113.46,113.33,113.44,29538.0,105.7929,105.8955,105.7742,105.8769,29538.0
2017-04-10 12:40:00,113.44,113.56,113.44,113.56,32207.0,105.8769,105.9889,105.8769,105.9889,32207.0
2017-04-10 12:50:00,113.59,113.68,113.58,113.66,23033.0,106.0169,106.1009,106.0075,106.0822,23033.0
2017-04-10 13:00:00,113.66,113.73,113.64,113.69,15453.0,106.0822,106.1475,106.0635,106.1102,15453.0
2017-04-10 13:10:00,113.68,113.72,113.66,113.66,22040.0,106.1009,106.1382,106.0822,106.0822,22040.0
2017-04-10 13:20:00,113.66,113.7,113.66,113.67,32793.0,106.0822,106.1195,106.0822,106.0915,32793.0
2017-04-10 13:30:00,113.68,113.79,113.67,113.75,55119.0,106.1009,106.2035,106.0915,106.1662,55119.0
2017-04-10 13:40:00,113.75,113.76,113.7,113.72,21457.0,106.1662,106.1755,106.1195,106.1382,21457.0
2017-04-10 13:50:00,113.71,113.74,113.69,113.73,29512.0,106.1289,106.1569,106.1102,106.1475,29512.0
2017-04-10 14:00:00,113.73,113.74,113.56,113.62,24538.0,106.1475,106.1569,105.9889,106.0449,24538.0
2017-04-10 14:10:00,113.61,113.71,113.61,113.68,31215.0,106.0355,106.1289,106.0355,106.1009,31215.0
2017-04-10 14:20:00,113.68,113.7,113.57,113.58,31268.0,106.1009,106.1195,105.9982,106.0075,31268.0
2017-04-10 14:30:00,113.58,113.63,113.57,113.59,48759.0,106.0075,106.0542,105.9982,106.0169,48759.0
2017-04-10 14:40:00,113.59,113.75,113.56,113.75,40899.0,106.0169,106.1662,105.9889,106.1662,40899.0
2017-04-10 14:50:00,113.74,113.77,113.72,113.73,33195.0,106.1569,106.1849,106.1382,106.1475,33195.0
2017-04-10 15:00:00,113.74,113.81,113.72,113.72,40610.0,106.1569,106.2222,106.1382,106.1382,40610.0
2017-04-10 15:10:00,113.72,113.76,113.69,113.7,27366.0,106.1382,106.1755,106.1102,106.1195,27366.0
2017-04-10 15:20:00,113.71,113.71,113.55,113.61,44938.0,106.1289,106.1289,105.9795,106.0355,44938.0
2017-04-10 15:30:00,113.6,113.66,113.56,113.64,44346.0,106.0262,106.0822,105.9889,106.0635,44346.0
2017-04-10 15:40:00,113.63,113.63,113.51,113.51,44385.0,106.0542,106.0542,105.9422,105.9422,44385.0
2017-04-10 15:50:00,113.5,113.55,113.45,113.53,137511.0,105.9329,105.9795,105.8862,105.9609,137511.0
2017-04-11 09:30:00,113.36,113.57,113.3,113.39,373960.0,105.8022,105.9982,105.7462,105.8302,373960.0
2017-04-11 09:40:00,113.38,113.38,113.06,113.07,63776.0,105.8209,105.8209,105.5222,105.5315,63776.0
2017-04-11 09:50:00,113.05,113.14,112.98,113.14,65671.0,105.5129,105.5969,105.4475,105.5969,65671.0
2017-04-11 10:00:00,113.16,113.24,113.1,113.18,67016.0,105.6155,105.6902,105.5595,105.6342,67016.0
2017-04-11 10:10:00,113.17,113.26,113.04,113.1,40188.0,105.6249,105.7089,105.5035,105.5595,40188.0
2017-04-11 10:20:00,113.07,113.07,112.91,113.02,36019.0,105.5315,105.5315,105.3822,105.4849,36019.0
2017-04-11 10:30:00,113.01,113.01,112.75,112.9,45647.0,105.4755,105.4755,105.2329,105.3729,45647.0
2017-04-11 10:40:00,112.88,112.89,112.68,112.8,80359.0,105.3542,105.3635,105.1675,105.2795,80359.0
2017-04-11 10:50:00,112.79,112.82,112.62,112.79,79779.0,105.2702,105.2982,105.1115,105.2702,79779.0
2017-04-11 11:00:00,112.78,112.91,112.73,112.85,31039.0,105.2609,105.3822,105.2142,105.3262,31039.0
2017-04-11 11:10:00,112.83,112.87,112.73,112.81,33007.0,105.3075,105.3449,105.2142,105.2889,33007.0
2017-04-11 11:20:00,112.79,112.8,112.66,112.73,31064.0,105.2702,105.2795,105.1489,105.2142,31064.0
2017-04-11 11:30:00,112.74,112.93,112.7,112.89,49571.0,105.2235,105.4009,105.1862,105.3635,49571.0
2017-04-11 11:40:00,112.9,112.91,112.77,112.85,41329.0,105.3729,105.3822,105.2515,105.3262,41329.0
2017-04-11 11:50:00,112.83,112.92,112.83,112.88,29259.0,105.3075,105.3915,105.3075,105.3542,29259.0
2017-04-11 12:00:00,112.88,112.92,112.83,112.89,17256.0,105.3542,105.3915,105.3075,105.3635,17256.0
2017-04-11 12:10:00,112.9,113.11,112.89,113.11,58546.0,105.3729,105.5689,105.3635,105.5689,58546.0
2017-04-11 12:20:00,113.1,113.18,113.1,113.16,25298.0,105.5595,105.6342,105.5595,105.6155,25298.0
2017-04-11 12:30:00,113.16,113.22,113.15,113.16,30788.0,105.6155,105.6715,105.6062,105.6155,30788.0
2017-04-11 12:40:00,113.17,113.17,113.11,113.12,33645.0,105.6249,105.6249,105.5689,105.5782,33645.0
2017-04-11 12:50:00,113.12,113.25,113.12,113.2,40301.0,105.5782,105.6995,105.5782,105.6529,40301.0
2017-04-11 13:00:00,113.2,113.35,113.2,113.3,36903.0,105.6529,105.7929,105.6529,105.7462,36903.0
2017-04-11 13:10:00,113.3,113.32,113.23,113.27,12873.0,105.7462,105.7649,105.6809,105.7182,12873.0
2017-04-11 13:20:00,113.26,113.31,113.21,113.26,21115.0,105.7089,105.7555,105.6622,105.7089,21115.0
2017-04-11 13:30:00,113.26,113.33,113.24,113.32,16769.0,105.7089,105.7742,105.6902,105.7649,16769.0
2017-04-11 13:40:00,113.32,113.33,113.17,113.17,101907.0,105.7649,105.7742,105.6249,105.6249,101907.0
2017-04-11 13:50:00,113.18,113.25,113.17,113.25,44688.0,105.6342,105.6995,105.6249,105.6995,44688.0
2017-04-11 14:00:00,113.24,113.32,113.22,113.29,34141.0,105.6902,105.7649,105.6715,105.7369,34141.0
2017-04-11 14:10:00,113.3,113.3,113.12,113.16,40460.0,105.7462,105.7462,105.5782,105.6155,40460.0
2017-04-11 14:20:00,113.17,113.26,113.16,113.26,57183.0,105.6249,105.7089,105.6155,105.7089,57183.0
2017-04-11 14:30:00,113.25,113.3,113.22,113.27,31048.0,105.6995,105.7462,105.6715,105.7182,31048.0
2017-04-11 14:40:00,113.27,113.3,113.19,113.25,83265.0,105.7182,105.7462,105.6435,105.6995,83265.0
2017-04-11 14:50:00,113.27,113.39,113.24,113.3,17654.0,105.7182,105.8302,105.6902,105.7462,17654.0
2017-04-11 15:00:00,113.3,113.31,113.15,113.22,30118.0,105.7462,105.7555,105.6062,105.6715,30118.0
2017-04-11 15:10:00,113.24,113.24,113.03,113.1,38569.0,105.6902,105.6902,105.4942,105.5595,38569.0
2017-04-11 15:20:00,113.1,113.16,113.1,113.16,32492.0,105.5595,105.6155,105.5595,105.6155,32492.0
2017-04-11 15:30:00,113.16,113.27,113.15,113.24,31484.0,105.6155,105.7182,105.6062,105.6902,31484.0
2017-04-11 15:40:00,113.25,113.26,113.15,113.22,35209.0,105.6995,105.7089,105.6062,105.6715,35209.0
2017-04-11 15:50:00,113.22,113.4,113.22,113.39,42758.0,105.6715,105.8395,105.6715,105.8302,42758.0
2017-04-12 09:30:00,113.29,113.37,113.14,113.23,49060.0,105.7369,105.8115,105.5969,105.6809,49060.0
2017-04-12 09:40:00,113.31,113.33,113.17,113.27,18862.0,105.7555,105.7742,105.6249,105.7182,18862.0
2017-04-12 09:50:00,113.24,113.32,113.17,113.27,41753.0,105.6902,105.7649,105.6249,105.7182,41753.0
2017-04-12 10:00:00,113.28,113.33,113.22,113.25,23176.0,105.7275,105.7742,105.6715,105.6995,23176.0
2017-04-12 10:10:00,113.24,113.38,113.16,113.36,17050.0,105.6902,105.8209,105.6155,105.8022,17050.0
2017-04-12 10:20:00,113.37,113.37,113.17,113.2,13233.0,105.8115,105.8115,105.6249,105.6529,13233.0
2017-04-12 10:30:00,113.23,113.27,113.13,113.17,9690.0,105.6809,105.7182,105.5875,105.6249,9690.0
2017-04-12 10:40:00,113.2,113.2,113.04,113.1,39227.0,105.6529,105.6529,105.5035,105.5595,39227.0
2017-04-12 10:50:00,113.09,113.12,113.04,113.06,11523.0,105.5502,105.5782,105.5035,105.5222,11523.0
2017-04-12 11:00:00,113.07,113.13,113.02,113.11,15844.0,105.5315,105.5875,105.4849,105.5689,15844.0
2017-04-12 11:10:00,113.1,113.13,113.08,113.13,18109.0,105.5595,105.5875,105.5409,105.5875,18109.0
2017-04-12 11:20:00,113.12,113.15,113.06,113.09,14259.0,105.5782,105.6062,105.5222,105.5502,14259.0
2017-04-12 11:30:00,113.08,113.08,112.91,112.93,21935.0,105.5409,105.5409,105.3822,105.4009,21935.0
2017-04-12 11:40:00,112.92,112.96,112.89,112.91,8469.0,105.3915,105.4289,105.3635,105.3822,8469.0
2017-04-12 11:50:00,112.86,112.96,112.83,112.95,18225.0,105.3355,105.4289,105.3075,105.4195,18225.0
2017-04-12 12:00:00,112.94,112.99,112.92,112.97,13722.0,105.4102,105.4569,105.3915,105.4382,13722.0
2017-04-12 12:10:00,113.0,113.05,112.99,113.02,6593.0,105.4662,105.5129,105.4569,105.4849,6593.0
2017-04-12 12:20:00,113.01,113.04,112.93,112.95,13062.0,105.4755,105.5035,105.4009,105.4195,13062.0
2017-04-12 12:30:00,112.94,112.98,112.93,112.93,13782.0,105.4102,105.4475,105.4009,105.4009,13782.0
2017-04-12 12:40:00,112.95,113.02,112.95,113.0,20468.0,105.4195,105.4849,105.4195,105.4662,20468.0
2017-04-12 12:50:00,113.0,113.0,112.85,112.9,8880.0,105.4662,105.4662,105.3262,105.3729,8880.0
2017-04-12 13:00:00,112.92,113.03,112.91,113.01,16610.0,105.3915,105.4942,105.3822,105.4755,16610.0
2017-04-12 13:10:00,113.02,113.04,112.98,113.0,6050.0,105.4849,105.5035,105.4475,105.4662,6050.0
2017-04-12 13:20:00,112.99,112.99,112.92,112.94,5675.0,105.4569,105.4569,105.3915,105.4102,5675.0
2017-04-12 13:30:00,112.93,113.03,112.89,113.03,13111.0,105.4009,105.4942,105.3635,105.4942,13111.0
2017-04-12 13:40:00,113.05,113.12,113.04,113.11,17499.0,105.5129,105.5782,105.5035,105.5689,17499.0
2017-04-12 13:50:00,113.09,113.19,113.04,113.18,44022.0,105.5502,105.6435,105.5035,105.6342,44022.0
2017-04-12 14:00:00,113.19,113.2,113.1,113.11,13008.0,105.6435,105.6529,105.5595,105.5689,13008.0
2017-04-12 14:10:00,113.12,113.15,113.09,113.1,27041.0,105.5782,105.6062,105.5502,105.5595,27041.0
2017-04-12 14:20:00,113.09,113.11,113.05,113.09,29243.0,105.5502,105.5689,105.5129,105.5502,29243.0
2017-04-12 14:30:00,113.1,113.14,112.99,112.99,34387.0,105.5595,105.5969,105.4569,105.4569,34387.0
2017-04-12 14:40:00,112.98,112.99,112.91,112.93,44452.0,105.4475,105.4569,105.3822,105.4009,44452.0
2017-04-12 14:50:00,112.92,113.03,112.88,113.01,23781.0,105.3915,105.4942,105.3542,105.4755,23781.0
2017-04-12 15:00:00,113.02,113.05,112.97,112.98,22224.0,105.4849,105.5129,105.4382,105.4475,22224.0
2017-04-12 15:10:00,113.03,113.07,112.87,112.88,62281.0,105.4942,105.5315,105.3449,105.3542,62281.0
2017-04-12 15:20:00,112.88,113.08,112.88,113.0,64302.0,105.3542,105.5409,105.3542,105.4662,64302.0
2017-04-12 15:30:00,113.02,113.07,112.99,112.99,18403.0,105.4849,105.5315,105.4569,105.4569,18403.0
2017-04-12 15:40:00,112.98,113.02,112.88,112.88,47816.0,105.4475,105.4849,105.3542,105.3542,47816.0
2017-04-12 15:50:00,112.88,113.0,112.88,112.97,35065.0,105.3542,105.4662,105.3542,105.4382,35065.0
2017-04-13 09:30:00,112.82,112.93,112.75,112.9,65072.0,105.2982,105.4009,105.2329,105.3729,65072.0
2017-04-13 09:40:00,112.88,112.93,112.87,112.93,81994.0,105.3542,105.4009,105.3449,105.4009,81994.0
2017-04-13 09:50:00,112.92,113.11,112.9,113.06,44358.0,105.3915,105.5689,105.3729,105.5222,44358.0
2017-04-13 10:00:00,113.06,113.21,113.06,113.09,28413.0,105.5222,105.6622,105.5222,105.5502,28413.0
2017-04-13 10:10:00,113.09,113.15,113.07,113.13,15218.0,105.5502,105.6062,105.5315,105.5875,15218.0
2017-04-13 10:20:00,113.12,113.16,113.03,113.04,23210.0,105.5782,105.6155,105.4942,105.5035,23210.0
2017-04-13 10:30:00,113.04,113.12,113.03,113.1,11882.0,105.5035,105.5782,105.4942,105.5595,11882.0
2017-04-13 10:40:00,113.08,113.13,113.05,113.08,13148.0,105.5409,105.5875,105.5129,105.5409,13148.0
2017-04-13 10:50:00,113.08,113.23,113.08,113.17,45066.0,105.5409,105.6809,105.5409,105.6249,45066.0
2017-04-13 11:00:00,113.18,113.24,113.16,113.2,46324.0,105.6342,105.6902,105.6155,105.6529,46324.0
2017-04-13 11:10:00,113.21,113.21,113.1,113.13,28102.0,105.6622,105.6622,105.5595,105.5875,28102.0
2017-04-13 11:20:00,113.13,113.21,113.11,113.18,17703.0,105.5875,105.6622,105.5689,105.6342,17703.0
2017-04-13 11:30:00,113.17,113.21,113.16,113.19,22221.0,105.6249,105.6622,105.6155,105.6435,22221.0
2017-04-13 11:40:00,113.2,113.2,113.14,113.17,21460.0,105.6529,105.6529,105.5969,105.6249,21460.0
2017-04-13 11:50:00,113.16,113.21,113.15,113.17,24714.0,105.6155,105.6622,105.6062,105.6249,24714.0
2017-04-13 12:00:00,113.15,113.16,112.98,113.01,61135.0,105.6062,105.6155,105.4475,105.4755,61135.0
2017-04-13 12:10:00,113.0,113.05,112.97,113.01,31823.0,105.4662,105.5129,105.4382,105.4755,31823.0
2017-04-13 12:20:00,113.0,113.03,112.96,113.0,35023.0,105.4662,105.4942,105.4289,105.4662,35023.0
2017-04-13 12:30:00,113.01,113.02,112.96,112.98,16332.0,105.4755,105.4849,105.4289,105.4475,16332.0
2017-04-13 12:40:00,112.99,112.99,112.86,112.87,32575.0,105.4569,105.4569,105.3355,105.3449,32575.0
2017-04-13 12:50:00,112.88,112.94,112.87,112.91,62295.0,105.3542,105.4102,105.3449,105.3822,62295.0
2017-04-13 13:00:00,112.91,112.91,112.72,112.76,49287.0,105.3822,105.3822,105.2049,105.2422,49287.0
2017-04-13 13:10:00,112.77,112.8,112.7,112.78,20050.0,105.2515,105.2795,105.1862,105.2609,20050.0
2017-04-13 13:20:00,112.77,112.82,112.73,112.81,19403.0,105.2515,105.2982,105.2142,105.2889,19403.0
2017-04-13 13:30:00,112.82,112.85,112.81,112.83,22520.0,105.2982,105.3262,105.2889,105.3075,22520.0
2017-04-13 13:40:00,112.83,112.84,112.63,112.64,44979.0,105.3075,105.3169,105.1209,105.1302,44979.0
2017-04-13 13:50:00,112.64,112.73,112.63,112.68,25061.0,105.1302,105.2142,105.1209,105.1675,25061.0
2017-04-13 14:00:00,112.69,112.84,112.67,112.83,34811.0,105.1769,105.3169,105.1582,105.3075,34811.0
2017-04-13 14:10:00,112.82,112.86,112.78,112.82,21482.0,105.2982,105.3355,105.2609,105.2982,21482.0
2017-04-13 14:20:00,112.83,112.9,112.8,112.87,134608.0,105.3075,105.3729,105.2795,105.3449,134608.0
2017-04-13 14:30:00,112.85,112.9,112.81,112.82,62451.0,105.3262,105.3729,105.2889,105.2982,62451.0
2017-04-13 14:40:00,112.83,112.89,112.83,112.84,29238.0,105.3075,105.3635,105.3075,105.3169,29238.0
2017-04-13 14:50:00,112.84,112.89,112.81,112.89,49075.0,105.3169,105.3635,105.2889,105.3635,49075.0
2017-04-13 15:00:00,112.88,112.9,112.82,112.83,36002.0,105.3542,105.3729,105.2982,105.3075,36002.0
2017-04-13 15:10:00,112.83,112.83,112.67,112.76,60205.0,105.3075,105.3075,105.1582,105.2422,60205.0
2017-04-13 15:20:00,112.76,112.8,112.73,112.73,56463.0,105.2422,105.2795,105.2142,105.2142,56463.0
2017-04-13 15:30:00,112.73,112.77,112.56,112.57,133664.0,105.2142,105.2515,105.0555,105.0649,133664.0
2017-04-13 15:40:00,112.56,112.76,112.52,112.74,96627.0,105.0555,105.2422,105.0182,105.2235,96627.0
2017-04-13 15:50:00,112.73,112.74,112.48,112.48,195656.0,105.2142,105.2235,104.9809,104.9809,195656.0
2017-04-17 09:30:00,112.72,112.88,112.69,112.79,60700.0,105.2049,105.3542,105.1769,105.2702,60700.0
2017-04-17 09:40:00,112.8,112.81,112.7,112.75,101422.0,105.2795,105.2889,105.1862,105.2329,101422.0
2017-04-17 09:50:00,112.75,112.84,112.74,112.82,43471.0,105.2329,105.3169,105.2235,105.2982,43471.0
2017-04-17 10:00:00,112.82,112.98,112.81,112.98,120527.0,105.2982,105.4475,105.2889,105.4475,120527.0
2017-04-17 10:10:00,112.98,113.12,112.96,113.08,106234.0,105.4475,105.5782,105.4289,105.5409,106234.0
2017-04-17 10:20:00,113.09,113.1,112.98,112.98,49696.0,105.5502,105.5595,105.4475,105.4475,49696.0
2017-04-17 10:30:00,113.0,113.05,112.92,112.95,30844.0,105.4662,105.5129,105.3915,105.4195,30844.0
2017-04-17 10:40:00,112.93,112.98,112.89,112.96,55383.0,105.4009,105.4475,105.3635,105.4289,55383.0
2017-04-17 10:50:00,112.97,113.05,112.96,113.04,53101.0,105.4382,105.5129,105.4289,105.5035,53101.0
2017-04-17 11:00:00,113.05,113.06,113.0,113.02,23843.0,105.5129,105.5222,105.4662,105.4849,23843.0
2017-04-17 11:10:00,113.02,113.11,113.02,113.09,53865.0,105.4849,105.5689,105.4849,105.5502,53865.0
2017-04-17 11:20:00,113.1,113.12,113.05,113.07,54978.0,105.5595,105.5782,105.5129,105.5315,54978.0
2017-04-17 11:30:00,113.09,113.14,113.08,113.14,23619.0,105.5502,105.5969,105.5409,105.5969,23619.0
2017-04-17 11:40:00,113.13,113.13,113.03,113.06,35120.0,105.5875,105.5875,105.4942,105.5222,35120.0
2017-04-17 11:50:00,113.05,113.07,113.0,113.0,18361.0,105.5129,105.5315,105.4662,105.4662,18361.0
2017-04-17 12:00:00,113.0,113.06,112.99,113.05,24203.0,105.4662,105.5222,105.4569,105.5129,24203.0
2017-04-17 12:10:00,113.06,113.08,113.02,113.07,11745.0,105.5222,105.5409,105.4849,105.5315,11745.0
2017-04-17 12:20:00,113.07,113.15,113.07,113.09,30824.0,105.5315,105.6062,105.5315,105.5502,30824.0
2017-04-17 12:30:00,113.1,113.12,113.03,113.06,16615.0,105.5595,105.5782,105.4942,105.5222,16615.0
2017-04-17 12:40:00,113.07,113.11,113.07,113.09,5065.0,105.5315,105.5689,105.5315,105.5502,5065.0
2017-04-17 12:50:00,113.06,113.08,113.03,113.08,10071.0,105.5222,105.5409,105.4942,105.5409,10071.0
2017-04-17 13:00:00,113.07,113.11,113.05,113.11,8154.0,105.5315,105.5689,105.5129,105.5689,8154.0
2017-04-17 13:10:00,113.12,113.14,113.08,113.12,39363.0,105.5782,105.5969,105.5409,105.5782,39363.0
2017-04-17 13:20:00,113.11,113.17,113.09,113.16,10966.0,105.5689,105.6249,105.5502,105.6155,10966.0
2017-04-17 13:30:00,113.15,113.18,113.09,113.13,10609.0,105.6062,105.6342,105.5502,105.5875,10609.0
2017-04-17 13:40:00,113.13,113.15,113.08,113.13,11720.0,105.5875,105.6062,105.5409,105.5875,11720.0
2017-04-17 13:50:00,113.13,113.16,113.11,113.13,17431.0,105.5875,105.6155,105.5689,105.5875,17431.0
2017-04-17 14:00:00,113.12,113.17,113.1,113.11,21922.0,105.5782,105.6249,105.5595,105.5689,21922.0
2017-04-17 14:10:00,113.12,113.18,113.1,113.11,27696.0,105.5782,105.6342,105.5595,105.5689,27696.0
2017-04-17 14:20:00,113.12,113.16,113.12,113.13,25499.0,105.5782,105.6155,105.5782,105.5875,25499.0
2017-04-17 14:30:00,113.15,113.18,113.15,113.17,11559.0,105.6062,105.6342,105.6062,105.6249,11559.0
2017-04-17 14:40:00,113.18,113.21,113.17,113.17,19912.0,105.6342,105.6622,105.6249,105.6249,19912.0
2017-04-17 14:50:00,113.17,113.18,113.08,113.14,84476.0,105.6249,105.6342,105.5409,105.5969,84476.0
2017-04-17 15:00:00,113.12,113.15,113.09,113.14,16036.0,105.5782,105.6062,105.5502,105.5969,16036.0
2017-04-17 15:10:00,113.15,113.29,113.12,113.29,17440.0,105.6062,105.7369,105.5782,105.7369,17440.0
2017-04-17 15:20:00,113.28,113.38,113.26,113.36,20603.0,105.7275,105.8209,105.7089,105.8022,20603.0
2017-04-17 15:30:00,113.34,113.35,113.27,113.33,14236.0,105.7835,105.7929,105.7182,105.7742,14236.0
2017-04-17 15:40:00,113.35,113.41,113.3,113.4,19630.0,105.7929,105.8489,105.7462,105.8395,19630.0
2017-04-17 15:50:00,113.41,113.41,113.35,113.4,196124.0,105.8489,105.8489,105.7929,105.8395,196124.0
2017-04-18 09:30:00,113.07,113.32,112.99,113.29,52115.0,105.5315,105.7649,105.4569,105.7369,52115.0
2017-04-18 09:40:00,113.3,113.38,113.27,113.37,51380.0,105.7462,105.8209,105.7182,105.8115,51380.0
2017-04-18 09:50:00,113.34,113.47,113.29,113.47,6972.0,105.7835,105.9049,105.7369,105.9049,6972.0
2017-04-18 10:00:00,113.48,113.48,113.3,113.31,20916.0,105.9142,105.9142,105.7462,105.7555,20916.0
2017-04-18 10:10:00,113.34,113.34,113.17,113.18,17247.0,105.7835,105.7835,105.6249,105.6342,17247.0
2017-04-18 10:20:00,113.17,113.17,113.1,113.14,177489.0,105.6249,105.6249,105.5595,105.5969,177489.0
2017-04-18 10:30:00,113.13,113.25,113.11,113.23,126998.0,105.5875,105.6995,105.5689,105.6809,126998.0
2017-04-18 10:40:00,113.22,113.26,113.17,113.19,235055.0,105.6715,105.7089,105.6249,105.6435,235055.0
2017-04-18 10:50:00,113.19,113.2,113.11,113.18,107732.0,105.6435,105.6529,105.5689,105.6342,107732.0
2017-04-18 11:00:00,113.19,113.21,113.08,113.2,168408.0,105.6435,105.6622,105.5409,105.6529,168408.0
2017-04-18 11:10:00,113.2,113.28,113.17,113.22,146212.0,105.6529,105.7275,105.6249,105.6715,146212.0
2017-04-18 11:20:00,113.23,113.29,113.19,113.26,14105.0,105.6809,105.7369,105.6435,105.7089,14105.0
2017-04-18 11:30:00,113.25,113.26,113.01,113.06,20011.0,105.6995,105.7089,105.4755,105.5222,20011.0
2017-04-18 11:40:00,113.06,113.08,113.02,113.07,19268.0,105.5222,105.5409,105.4849,105.5315,19268.0
2017-04-18 11:50:00,113.07,113.08,112.95,112.95,62160.0,105.5315,105.5409,105.4195,105.4195,62160.0
2017-04-18 12:00:00,112.94,112.98,112.87,112.93,20386.0,105.4102,105.4475,105.3449,105.4009,20386.0
2017-04-18 12:10:00,112.94,112.97,112.9,112.92,9858.0,105.4102,105.4382,105.3729,105.3915,9858.0
2017-04-18 12:20:00,112.91,113.0,112.91,112.99,30616.0,105.3822,105.4662,105.3822,105.4569,30616.0
2017-04-18 12:30:00,113.0,113.01,112.92,112.95,22786.0,105.4662,105.4755,105.3915,105.4195,22786.0
2017-04-18 12:40:00,112.95,113.02,112.95,112.96,12412.0,105.4195,105.4849,105.4195,105.4289,12412.0
2017-04-18 12:50:00,112.97,113.05,112.96,112.99,18368.0,105.4382,105.5129,105.4289,105.4569,18368.0
2017-04-18 13:00:00,113.0,113.0,112.92,112.97,13510.0,105.4662,105.4662,105.3915,105.4382,13510.0
2017-04-18 13:10:00,112.98,113.05,112.96,113.02,32224.0,105.4475,105.5129,105.4289,105.4849,32224.0
2017-04-18 13:20:00,113.02,113.09,113.0,113.07,23018.0,105.4849,105.5502,105.4662,105.5315,23018.0
2017-04-18 13:30:00,113.07,113.13,113.05,113.1,34814.0,105.5315,105.5875,105.5129,105.5595,34814.0
2017-04-18 13:40:00,113.09,113.15,113.09,113.13,24093.0,105.5502,105.6062,105.5502,105.5875,24093.0
2017-04-18 13:50:00,113.14,113.14,113.1,113.14,20406.0,105.5969,105.5969,105.5595,105.5969,20406.0
2017-04-18 14:00:00,113.14,113.22,113.14,113.19,12215.0,105.5969,105.6715,105.5969,105.6435,12215.0
2017-04-18 14:10:00,113.2,113.25,113.18,113.23,6914.0,105.6529,105.6995,105.6342,105.6809,6914.0
2017-04-18 14:20:00,113.23,113.24,113.16,113.23,16410.0,105.6809,105.6902,105.6155,105.6809,16410.0
2017-04-18 14:30:00,113.23,113.29,113.2,113.21,13802.0,105.6809,105.7369,105.6529,105.6622,13802.0
2017-04-18 14:40:00,113.22,113.23,113.1,113.15,51073.0,105.6715,105.6809,105.5595,105.6062,51073.0
2017-04-18 14:50:00,113.15,113.18,113.12,113.17,15908.0,105.6062,105.6342,105.5782,105.6249,15908.0
2017-04-18 15:00:00,113.18,113.19,113.1,113.14,9573.0,105.6342,105.6435,105.5595,105.5969,9573.0
2017-04-18 15:10:00,113.17,113.19,113.09,113.19,12030.0,105.6249,105.6435,105.5502,105.6435,12030.0
2017-04-18 15:20:00,113.2,113.25,113.17,113.21,23051.0,105.6529,105.6995,105.6249,105.6622,23051.0
2017-04-18 15:30:00,113.21,113.27,113.18,113.26,24808.0,105.6622,105.7182,105.6342,105.7089,24808.0
2017-04-18 15:40:00,113.27,113.33,113.25,113.3,30222.0,105.7182,105.7742,105.6995,105.7462,30222.0
2017-04-18 15:50:00,113.33,113.34,113.21,113.21,42533.0,105.7742,105.7835,105.6622,105.6622,42533.0
2017-04-19 09:30:00,113.51,113.66,113.51,113.64,84669.0,105.9422,106.0822,105.9422,106.0635,84669.0
2017-04-19 09:40:00,113.63,113.68,113.56,113.63,37343.0,106.0542,106.1009,105.9889,106.0542,37343.0
2017-04-19 09:50:00,113.65,113.8,113.64,113.8,24026.0,106.0729,106.2129,106.0635,106.2129,24026.0
2017-04-19 10:00:00,113.78,113.78,113.68,113.72,10853.0,106.1942,106.1942,106.1009,106.1382,10853.0
2017-04-19 10:10:00,113.71,113.73,113.67,113.67,13424.0,106.1289,106.1475,106.0915,106.0915,13424.0
2017-04-19 10:20:00,113.66,113.71,113.65,113.69,30930.0,106.0822,106.1289,106.0729,106.1102,30930.0
2017-04-19 10:30:00,113.69,113.72,113.62,113.68,18101.0,106.1102,106.1382,106.0449,106.1009,18101.0
2017-04-19 10:40:00,113.69,113.71,113.61,113.61,28802.0,106.1102,106.1289,106.0355,106.0355,28802.0
2017-04-19 10:50:00,113.62,113.72,113.61,113.68,11598.0,106.0449,106.1382,106.0355,106.1009,11598.0
2017-04-19 11:00:00,113.67,113.73,113.67,113.71,10521.0,106.0915,106.1475,106.0915,106.1289,10521.0
2017-04-19 11:10:00,113.7,113.76,113.68,113.75,24731.0,106.1195,106.1755,106.1009,106.1662,24731.0
2017-04-19 11:20:00,113.75,113.79,113.73,113.79,14914.0,106.1662,106.2035,106.1475,106.2035,14914.0
2017-04-19 11:30:00,113.79,113.82,113.75,113.8,11059.0,106.2035,106.2315,106.1662,106.2129,11059.0
2017-04-19 11:40:00,113.8,113.83,113.75,113.76,581406.0,106.2129,106.2409,106.1662,106.1755,581406.0
2017-04-19 11:50:00,113.75,113.77,113.69,113.7,13020.0,106.1662,106.1849,106.1102,106.1195,13020.0
2017-04-19 12:00:00,113.71,113.73,113.59,113.6,15176.0,106.1289,106.1475,106.0169,106.0262,15176.0
2017-04-19 12:10:00,113.59,113.61,113.54,113.58,9260.0,106.0169,106.0355,105.9702,106.0075,9260.0
2017-04-19 12:20:00,113.58,113.64,113.57,113.59,7252.0,106.0075,106.0635,105.9982,106.0169,7252.0
2017-04-19 12:30:00,113.58,113.64,113.58,113.62,10083.0,106.0075,106.0635,106.0075,106.0449,10083.0
2017-04-19 12:40:00,113.61,113.64,113.59,113.6,24130.0,106.0355,106.0635,106.0169,106.0262,24130.0
2017-04-19 12:50:00,113.6,113.66,113.6,113.63,14078.0,106.0262,106.0822,106.0262,106.0542,14078.0
2017-04-19 13:00:00,113.62,113.62,113.48,113.49,12397.0,106.0449,106.0449,105.9142,105.9235,12397.0
2017-04-19 13:10:00,113.49,113.51,113.43,113.47,8744.0,105.9235,105.9422,105.8675,105.9049,8744.0
2017-04-19 13:20:00,113.5,113.57,113.49,113.53,13375.0,105.9329,105.9982,105.9235,105.9609,13375.0
2017-04-19 13:30:00,113.51,113.54,113.49,113.51,14398.0,105.9422,105.9702,105.9235,105.9422,14398.0
2017-04-19 13:40:00,113.51,113.56,113.48,113.53,19073.0,105.9422,105.9889,105.9142,105.9609,19073.0
2017-04-19 13:50:00,113.55,113.58,113.52,113.55,29518.0,105.9795,106.0075,105.9515,105.9795,29518.0
2017-04-19 14:00:00,113.56,113.6,113.49,113.52,8966.0,105.9889,106.0262,105.9235,105.9515,8966.0
2017-04-19 14:10:00,113.52,113.53,113.36,113.41,28111.0,105.9515,105.9609,105.8022,105.8489,28111.0
2017-04-19 14:20:00,113.42,113.49,113.37,113.47,15673.0,105.8582,105.9235,105.8115,105.9049,15673.0
2017-04-19 14:30:00,113.46,113.51,113.44,113.48,17897.0,105.8955,105.9422,105.8769,105.9142,17897.0
2017-04-19 14:40:00,113.49,113.49,113.37,113.37,13728.0,105.9235,105.9235,105.8115,105.8115,13728.0
2017-04-19 14:50:00,113.37,113.37,113.26,113.32,27540.0,105.8115,105.8115,105.7089,105.7649,27540.0
2017-04-19 15:00:00,113.32,113.38,113.29,113.36,49294.0,105.7649,105.8209,105.7369,105.8022,49294.0
2017-04-19 15:10:00,113.37,113.42,113.34,113.42,40864.0,105.8115,105.8582,105.7835,105.8582,40864.0
2017-04-19 15:20:00,113.41,113.43,113.24,113.25,39162.0,105.8489,105.8675,105.6902,105.6995,39162.0
2017-04-19 15:30:00,113.26,113.29,113.2,113.28,70108.0,105.7089,105.7369,105.6529,105.7275,70108.0
2017-04-19 15:40:00,113.28,113.28,113.18,113.2,44866.0,105.7275,105.7275,105.6342,105.6529,44866.0
2017-04-19 15:50:00,113.2,113.33,113.17,113.31,132039.0,105.6529,105.7742,105.6249,105.7555,132039.0
2017-04-20 09:30:00,113.42,113.69,113.42,113.63,42309.0,105.8582,106.1102,105.8582,106.0542,42309.0
2017-04-20 09:40:00,113.62,113.62,113.54,113.56,20837.0,106.0449,106.0449,105.9702,105.9889,20837.0
2017-04-20 09:50:00,113.55,113.6,113.49,113.52,10476.0,105.9795,106.0262,105.9235,105.9515,10476.0
2017-04-20 10:00:00,113.56,113.72,113.56,113.71,25186.0,105.9889,106.1382,105.9889,106.1289,25186.0
2017-04-20 10:10:00,113.7,113.79,113.65,113.65,27796.0,106.1195,106.2035,106.0729,106.0729,27796.0
2017-04-20 10:20:00,113.69,113.7,113.62,113.64,11574.0,106.1102,106.1195,106.0449,106.0635,11574.0
2017-04-20 10:30:00,113.65,113.66,113.55,113.57,24998.0,106.0729,106.0822,105.9795,105.9982,24998.0
2017-04-20 10:40:00,113.58,113.65,113.58,113.64,11576.0,106.0075,106.0729,106.0075,106.0635,11576.0
2017-04-20 10:50:00,113.66,113.72,113.65,113.72,13671.0,106.0822,106.1382,106.0729,106.1382,13671.0
2017-04-20 11:00:00,113.71,113.73,113.65,113.72,38803.0,106.1289,106.1475,106.0729,106.1382,38803.0
2017-04-20 11:10:00,113.72,113.75,113.69,113.75,16399.0,106.1382,106.1662,106.1102,106.1662,16399.0
2017-04-20 11:20:00,113.75,113.81,113.73,113.79,47014.0,106.1662,106.2222,106.1475,106.2035,47014.0
2017-04-20 11:30:00,113.8,113.86,113.77,113.86,16334.0,106.2129,106.2689,106.1849,106.2689,16334.0
2017-04-20 11:40:00,113.86,113.99,113.82,113.97,68780.0,106.2689,106.3902,106.2315,106.3715,68780.0
2017-04-20 11:50:00,113.96,114.0,113.95,113.99,20940.0,106.3622,106.3995,106.3529,106.3902,20940.0
2017-04-20 12:00:00,114.0,114.12,113.98,114.11,38579.0,106.3995,106.5115,106.3809,106.5022,38579.0
2017-04-20 12:10:00,114.13,114.15,114.11,114.14,35465.0,106.5209,106.5395,106.5022,106.5302,35465.0
2017-04-20 12:20:00,114.19,114.19,114.12,114.12,6264.0,106.5769,106.5769,106.5115,106.5115,6264.0
2017-04-20 12:30:00,114.14,114.18,114.12,114.18,22416.0,106.5302,106.5675,106.5115,106.5675,22416.0
2017-04-20 12:40:00,114.18,114.25,114.18,114.25,28995.0,106.5675,106.6329,106.5675,106.6329,28995.0
2017-04-20 12:50:00,114.23,114.27,114.21,114.21,20524.0,106.6142,106.6515,106.5955,106.5955,20524.0
2017-04-20 13:00:00,114.23,114.27,114.23,114.23,16637.0,106.6142,106.6515,106.6142,106.6142,16637.0
2017-04-20 13:10:00,114.23,114.25,114.15,114.16,7160.0,106.6142,106.6329,106.5395,106.5489,7160.0
2017-04-20 13:20:00,114.17,114.26,114.17,114.24,14676.0,106.5582,106.6422,106.5582,106.6235,14676.0
2017-04-20 13:30:00,114.24,114.31,114.22,114.3,27211.0,106.6235,106.6889,106.6049,106.6795,27211.0
2017-04-20 13:40:00,114.29,114.35,114.28,114.33,26921.0,106.6702,106.7262,106.6609,106.7075,26921.0
2017-04-20 13:50:00,114.35,114.44,114.35,114.39,17076.0,106.7262,106.8102,106.7262,106.7635,17076.0
2017-04-20 14:00:00,114.39,114.4,114.3,114.31,12124.0,106.7635,106.7729,106.6795,106.6889,12124.0
2017-04-20 14:10:00,114.32,114.34,114.3,114.31,19100.0,106.6982,106.7169,106.6795,106.6889,19100.0
2017-04-20 14:20:00,114.31,114.35,114.29,114.32,27887.0,106.6889,106.7262,106.6702,106.6982,27887.0
2017-04-20 14:30:00,114.32,114.38,114.28,114.35,11548.0,106.6982,106.7542,106.6609,106.7262,11548.0
2017-04-20 14:40:00,114.36,114.37,114.3,114.33,51473.0,106.7355,106.7449,106.6795,106.7075,51473.0
2017-04-20 14:50:00,114.33,114.38,114.31,114.32,22241.0,106.7075,106.7542,106.6889,106.6982,22241.0
2017-04-20 15:00:00,114.31,114.34,114.25,114.34,23354.0,106.6889,106.7169,106.6329,106.7169,23354.0
2017-04-20 15:10:00,114.33,114.36,114.28,114.28,22693.0,106.7075,106.7355,106.6609,106.6609,22693.0
2017-04-20 15:20:00,114.28,114.3,114.21,114.3,25087.0,106.6609,106.6795,106.5955,106.6795,25087.0
2017-04-20 15:30:00,114.3,114.36,114.28,114.33,29295.0,106.6795,106.7355,106.6609,106.7075,29295.0
2017-04-20 15:40:00,114.33,114.37,114.32,114.34,25298.0,106.7075,106.7449,106.6982,106.7169,25298.0
2017-04-20 15:50:00,114.34,114.38,114.21,114.22,67082.0,106.7169,106.7542,106.5955,106.6049,67082.0
2017-04-21 09:30:00,114.17,114.37,114.15,114.23,39880.0,106.5582,106.7449,106.5395,106.6142,39880.0
2017-04-21 09:40:00,114.24,114.26,114.16,114.16,13749.0,106.6235,106.6422,106.5489,106.5489,13749.0
2017-04-21 09:50:00,114.17,114.19,114.08,114.14,18322.0,106.5582,106.5769,106.4742,106.5302,18322.0
2017-04-21 10:00:00,114.15,114.19,114.1,114.15,16933.0,106.5395,106.5769,106.4929,106.5395,16933.0
2017-04-21 10:10:00,114.14,114.22,114.14,114.21,9655.0,106.5302,106.6049,106.5302,106.5955,9655.0
2017-04-21 10:20:00,114.21,114.23,114.16,114.19,9031.0,106.5955,106.6142,106.5489,106.5769,9031.0
2017-04-21 10:30:00,114.18,114.19,114.1,114.11,13663.0,106.5675,106.5769,106.4929,106.5022,13663.0
2017-04-21 10:40:00,114.12,114.15,114.06,114.06,25784.0,106.5115,106.5395,106.4555,106.4555,25784.0
2017-04-21 10:50:00,114.07,114.09,114.01,114.07,15927.0,106.4649,106.4835,106.4089,106.4649,15927.0
2017-04-21 11:00:00,114.07,114.07,114.02,114.03,11848.0,106.4649,106.4649,106.4182,106.4275,11848.0
2017-04-21 11:10:00,114.02,114.09,113.97,114.09,23245.0,106.4182,106.4835,106.3715,106.4835,23245.0
2017-04-21 11:20:00,114.09,114.18,114.08,114.15,24034.0,106.4835,106.5675,106.4742,106.5395,24034.0
2017-04-21 11:30:00,114.15,114.19,114.12,114.15,5279.0,106.5395,106.5769,106.5115,106.5395,5279.0
2017-04-21 11:40:00,114.15,114.21,114.14,114.18,7988.0,106.5395,106.5955,106.5302,106.5675,7988.0
2017-04-21 11:50:00,114.18,114.24,114.17,114.2,18453.0,106.5675,106.6235,106.5582,106.5862,18453.0
2017-04-21 12:00:00,114.2,114.21,114.14,114.16,16818.0,106.5862,106.5955,106.5302,106.5489,16818.0
2017-04-21 12:10:00,114.15,114.18,114.05,114.1,67633.0,106.5395,106.5675,106.4462,106.4929,67633.0
2017-04-21 12:20:00,114.09,114.12,114.06,114.07,15628.0,106.4835,106.5115,106.4555,106.4649,15628.0
2017-04-21 12:30:00,114.06,114.13,114.05,114.12,8295.0,106.4555,106.5209,106.4462,106.5115,8295.0
2017-04-21 12:40:00,114.12,114.13,114.08,114.1,14606.0,106.5115,106.5209,106.4742,106.4929,14606.0
2017-04-21 12:50:00,114.11,114.13,114.07,114.07,7929.0,106.5022,106.5209,106.4649,106.4649,7929.0
2017-04-21 13:00:00,114.07,114.09,114.02,114.02,6922.0,106.4649,106.4835,106.4182,106.4182,6922.0
2017-04-21 13:10:00,114.03,114.04,113.81,113.84,32272.0,106.4275,106.4369,106.2222,106.2502,32272.0
2017-04-21 13:20:00,113.83,113.95,113.82,113.94,10883.0,106.2409,106.3529,106.2315,106.3435,10883.0
2017-04-21 13:30:00,113.94,113.96,113.88,113.88,31687.0,106.3435,106.3622,106.2875,106.2875,31687.0
2017-04-21 13:40:00,113.88,113.93,113.87,113.91,11719.0,106.2875,106.3342,106.2782,106.3155,11719.0
2017-04-21 13:50:00,113.9,114.1,113.9,114.08,42272.0,106.3062,106.4929,106.3062,106.4742,42272.0
2017-04-21 14:00:00,114.08,114.1,114.03,114.04,19668.0,106.4742,106.4929,106.4275,106.4369,19668.0
2017-04-21 14:10:00,114.05,114.07,113.99,114.0,16904.0,106.4462,106.4649,106.3902,106.3995,16904.0
2017-04-21 14:20:00,114.0,114.12,114.0,114.11,14545.0,106.3995,106.5115,106.3995,106.5022,14545.0
2017-04-21 14:30:00,114.1,114.12,114.08,114.12,121916.0,106.4929,106.5115,106.4742,106.5115,121916.0
2017-04-21 14:40:00,114.12,114.12,114.04,114.04,16703.0,106.5115,106.5115,106.4369,106.4369,16703.0
2017-04-21 14:50:00,114.04,114.07,114.0,114.06,30008.0,106.4369,106.4649,106.3995,106.4555,30008.0
2017-04-21 15:00:00,114.06,114.07,113.93,113.98,16226.0,106.4555,106.4649,106.3342,106.3809,16226.0
2017-04-21 15:10:00,113.98,114.01,113.93,113.99,22697.0,106.3809,106.4089,106.3342,106.3902,22697.0
2017-04-21 15:20:00,113.98,114.04,113.96,114.04,16712.0,106.3809,106.4369,106.3622,106.4369,16712.0
2017-04-21 15:30:00,114.03,114.06,113.97,114.04,28796.0,106.4275,106.4555,106.3715,106.4369,28796.0
2017-04-21 15:40:00,114.05,114.14,114.04,114.13,42910.0,106.4462,106.5302,106.4369,106.5209,42910.0
2017-04-21 15:50:00,114.13,114.13,114.04,114.05,127883.0,106.5209,106.5209,106.4369,106.4462,127883.0
2017-04-24 09:30:00,115.16,115.21,115.0,115.13,58060.0,107.4822,107.5289,107.3329,107.4542,58060.0
2017-04-24 09:40:00,115.14,115.18,115.06,115.11,84470.0,107.4635,107.5009,107.3889,107.4355,84470.0
2017-04-24 09:50:00,115.12,115.14,115.07,115.13,34638.0,107.4449,107.4635,107.3982,107.4542,34638.0
2017-04-24 10:00:00,115.12,115.19,115.08,115.08,19582.0,107.4449,107.5102,107.4075,107.4075,19582.0
2017-04-24 10:10:00,115.08,115.17,115.06,115.14,9206.0,107.4075,107.4915,107.3889,107.4635,9206.0
2017-04-24 10:20:00,115.16,115.21,115.1,115.14,12956.0,107.4822,107.5289,107.4262,107.4635,12956.0
2017-04-24 10:30:00,115.15,115.17,115.06,115.09,10188.0,107.4729,107.4915,107.3889,107.4169,10188.0
2017-04-24 10:40:00,115.07,115.12,115.06,115.12,10354.0,107.3982,107.4449,107.3889,107.4449,10354.0
2017-04-24 10:50:00,115.12,115.17,115.1,115.15,33100.0,107.4449,107.4915,107.4262,107.4729,33100.0
2017-04-24 11:00:00,115.16,115.16,115.11,115.14,17103.0,107.4822,107.4822,107.4355,107.4635,17103.0
2017-04-24 11:10:00,115.15,115.15,114.99,115.0,33275.0,107.4729,107.4729,107.3235,107.3329,33275.0
2017-04-24 11:20:00,115.02,115.03,114.98,115.02,13092.0,107.3515,107.3609,107.3142,107.3515,13092.0
2017-04-24 11:30:00,115.02,115.08,114.99,115.07,33143.0,107.3515,107.4075,107.3235,107.3982,33143.0
2017-04-24 11:40:00,115.08,115.08,115.01,115.03,21158.0,107.4075,107.4075,107.3422,107.3609,21158.0
2017-04-24 11:50:00,115.03,115.05,114.97,115.01,24173.0,107.3609,107.3795,107.3049,107.3422,24173.0
2017-04-24 12:00:00,115.02,115.07,115.01,115.04,7356.0,107.3515,107.3982,107.3422,107.3702,7356.0
2017-04-24 12:10:00,115.06,115.1,115.05,115.08,7544.0,107.3889,107.4262,107.3795,107.4075,7544.0
2017-04-24 12:20:00,115.08,115.09,115.05,115.08,4784.0,107.4075,107.4169,107.3795,107.4075,4784.0
2017-04-24 12:30:00,115.07,115.11,115.06,115.1,10560.0,107.3982,107.4355,107.3889,107.4262,10560.0
2017-04-24 12:40:00,115.1,115.11,115.06,115.06,18516.0,107.4262,107.4355,107.3889,107.3889,18516.0
2017-04-24 12:50:00,115.06,115.08,115.03,115.07,17640.0,107.3889,107.4075,107.3609,107.3982,17640.0
2017-04-24 13:00:00,115.06,115.11,115.06,115.08,14561.0,107.3889,107.4355,107.3889,107.4075,14561.0
2017-04-24 13:10:00,115.08,115.15,115.07,115.15,27511.0,107.4075,107.4729,107.3982,107.4729,27511.0
2017-04-24 13:20:00,115.15,115.16,115.11,115.13,29566.0,107.4729,107.4822,107.4355,107.4542,29566.0
2017-04-24 13:30:00,115.14,115.15,115.1,115.12,10909.0,107.4635,107.4729,107.4262,107.4449,10909.0
2017-04-24 13:40:00,115.12,115.13,115.08,115.1,78497.0,107.4449,107.4542,107.4075,107.4262,78497.0
2017-04-24 13:50:00,115.11,115.15,115.09,115.14,120138.0,107.4355,107.4729,107.4169,107.4635,120138.0
2017-04-24 14:00:00,115.16,115.17,115.11,115.14,59351.0,107.4822,107.4915,107.4355,107.4635,59351.0
2017-04-24 14:10:00,115.15,115.23,115.11,115.21,178750.0,107.4729,107.5475,107.4355,107.5289,178750.0
2017-04-24 14:20:00,115.22,115.23,115.18,115.2,22927.0,107.5382,107.5475,107.5009,107.5195,22927.0
2017-04-24 14:30:00,115.21,115.25,115.2,115.2,4902.0,107.5289,107.5662,107.5195,107.5195,4902.0
2017-04-24 14:40:00,115.21,115.24,115.19,115.21,7728.0,107.5289,107.5569,107.5102,107.5289,7728.0
2017-04-24 14:50:00,115.2,115.23,115.18,115.21,10409.0,107.5195,107.5475,107.5009,107.5289,10409.0
2017-04-24 15:00:00,115.21,115.33,115.2,115.32,11064.0,107.5289,107.6409,107.5195,107.6315,11064.0
2017-04-24 15:10:00,115.32,115.33,115.27,115.27,14943.0,107.6315,107.6409,107.5849,107.5849,14943.0
2017-04-24 15:20:00,115.26,115.3,115.26,115.28,26234.0,107.5755,107.6129,107.5755,107.5942,26234.0
2017-04-24 15:30:00,115.27,115.32,115.26,115.3,82787.0,107.5849,107.6315,107.5755,107.6129,82787.0
2017-04-24 15:40:00,115.29,115.32,115.26,115.27,36214.0,107.6035,107.6315,107.5755,107.5849,36214.0
2017-04-24 15:50:00,115.27,115.28,115.2,115.23,47886.0,107.5849,107.5942,107.5195,107.5475,47886.0
2017-04-25 09:30:00,115.59,115.66,115.37,115.65,41108.0,107.8835,107.9489,107.6782,107.9395,41108.0
2017-04-25 09:40:00,115.66,115.76,115.64,115.74,88379.0,107.9489,108.0422,107.9302,108.0235,88379.0
2017-04-25 09:50:00,115.75,115.77,115.71,115.75,49052.0,108.0329,108.0515,107.9955,108.0329,49052.0
2017-04-25 10:00:00,115.74,115.92,115.74,115.92,60909.0,108.0235,108.1915,108.0235,108.1915,60909.0
2017-04-25 10:10:00,115.92,115.95,115.88,115.88,34400.0,108.1915,108.2195,108.1542,108.1542,34400.0
2017-04-25 10:20:00,115.88,115.89,115.82,115.84,22226.0,108.1542,108.1635,108.0982,108.1169,22226.0
2017-04-25 10:30:00,115.84,115.87,115.83,115.85,14515.0,108.1169,108.1449,108.1075,108.1262,14515.0
2017-04-25 10:40:00,115.84,115.85,115.77,115.79,12099.0,108.1169,108.1262,108.0515,108.0702,12099.0
2017-04-25 10:50:00,115.78,115.8,115.75,115.76,16774.0,108.0609,108.0795,108.0329,108.0422,16774.0
2017-04-25 11:00:00,115.75,115.81,115.74,115.8,9999.0,108.0329,108.0889,108.0235,108.0795,9999.0
2017-04-25 11:10:00,115.81,115.87,115.79,115.87,18857.0,108.0889,108.1449,108.0702,108.1449,18857.0
2017-04-25 11:20:00,115.88,115.89,115.81,115.82,9381.0,108.1542,108.1635,108.0889,108.0982,9381.0
2017-04-25 11:30:00,115.82,115.86,115.81,115.84,21871.0,108.0982,108.1355,108.0889,108.1169,21871.0
2017-04-25 11:40:00,115.84,115.89,115.81,115.87,19911.0,108.1169,108.1635,108.0889,108.1449,19911.0
2017-04-25 11:50:00,115.87,115.91,115.87,115.91,6254.0,108.1449,108.1822,108.1449,108.1822,6254.0
2017-04-25 12:00:00,115.9,115.93,115.89,115.9,15961.0,108.1729,108.2009,108.1635,108.1729,15961.0
2017-04-25 12:10:00,115.91,115.94,115.88,115.94,7175.0,108.1822,108.2102,108.1542,108.2102,7175.0
2017-04-25 12:20:00,115.95,115.96,115.91,115.94,22008.0,108.2195,108.2289,108.1822,108.2102,22008.0
2017-04-25 12:30:00,115.93,115.94,115.81,115.87,15164.0,108.2009,108.2102,108.0889,108.1449,15164.0
2017-04-25 12:40:00,115.88,115.9,115.85,115.89,30560.0,108.1542,108.1729,108.1262,108.1635,30560.0
2017-04-25 12:50:00,115.89,115.9,115.86,115.87,11596.0,108.1635,108.1729,108.1355,108.1449,11596.0
2017-04-25 13:00:00,115.86,115.96,115.86,115.96,12301.0,108.1355,108.2289,108.1355,108.2289,12301.0
2017-04-25 13:10:00,115.96,116.0,115.95,115.98,136880.0,108.2289,108.2662,108.2195,108.2475,136880.0
2017-04-25 13:20:00,115.99,116.01,115.95,115.95,13830.0,108.2569,108.2755,108.2195,108.2195,13830.0
2017-04-25 13:30:00,115.96,115.98,115.94,115.97,11815.0,108.2289,108.2475,108.2102,108.2382,11815.0
2017-04-25 13:40:00,115.96,115.99,115.93,115.96,18362.0,108.2289,108.2569,108.2009,108.2289,18362.0
2017-04-25 13:50:00,115.96,115.99,115.96,115.97,29917.0,108.2289,108.2569,108.2289,108.2382,29917.0
2017-04-25 14:00:00,115.97,116.01,115.95,116.01,16078.0,108.2382,108.2755,108.2195,108.2755,16078.0
2017-04-25 14:10:00,116.0,116.03,115.99,116.01,11445.0,108.2662,108.2942,108.2569,108.2755,11445.0
2017-04-25 14:20:00,116.02,116.02,115.95,115.96,14355.0,108.2849,108.2849,108.2195,108.2289,14355.0
2017-04-25 14:30:00,115.96,116.0,115.93,116.0,44101.0,108.2289,108.2662,108.2009,108.2662,44101.0
2017-04-25 14:40:00,116.0,116.0,115.96,115.98,17544.0,108.2662,108.2662,108.2289,108.2475,17544.0
2017-04-25 14:50:00,115.98,115.98,115.91,115.94,14659.0,108.2475,108.2475,108.1822,108.2102,14659.0
2017-04-25 15:00:00,115.94,116.08,115.93,116.07,15639.0,108.2102,108.3409,108.2009,108.3315,15639.0
2017-04-25 15:10:00,116.07,116.08,116.04,116.08,8155.0,108.3315,108.3409,108.3035,108.3409,8155.0
2017-04-25 15:20:00,116.08,116.1,116.05,116.06,14464.0,108.3409,108.3595,108.3129,108.3222,14464.0
2017-04-25 15:30:00,116.05,116.05,115.99,115.99,19080.0,108.3129,108.3129,108.2569,108.2569,19080.0
2017-04-25 15:40:00,116.0,116.03,115.96,115.99,31458.0,108.2662,108.2942,108.2289,108.2569,31458.0
2017-04-25 15:50:00,115.99,115.99,115.9,115.91,41707.0,108.2569,108.2569,108.1729,108.1822,41707.0
2017-04-26 09:30:00,116.0,116.11,115.91,116.01,57008.0,108.2662,108.3689,108.1822,108.2755,57008.0
2017-04-26 09:40:00,116.01,116.01,115.9,115.97,20585.0,108.2755,108.2755,108.1729,108.2382,20585.0
2017-04-26 09:50:00,115.97,116.0,115.93,115.95,29772.0,108.2382,108.2662,108.2009,108.2195,29772.0
2017-04-26 10:00:00,115.97,116.05,115.94,116.04,26246.0,108.2382,108.3129,108.2102,108.3035,26246.0
2017-04-26 10:10:00,116.04,116.06,116.0,116.03,13120.0,108.3035,108.3222,108.2662,108.2942,13120.0
2017-04-26 10:20:00,116.03,116.06,116.0,116.05,23955.0,108.2942,108.3222,108.2662,108.3129,23955.0
2017-04-26 10:30:00,116.07,116.07,116.0,116.03,24828.0,108.3315,108.3315,108.2662,108.2942,24828.0
2017-04-26 10:40:00,116.03,116.04,115.98,116.02,54314.0,108.2942,108.3035,108.2475,108.2849,54314.0
2017-04-26 10:50:00,116.03,116.1,116.03,116.1,9694.0,108.2942,108.3595,108.2942,108.3595,9694.0
2017-04-26 11:00:00,116.09,116.12,116.02,116.05,23985.0,108.3502,108.3782,108.2849,108.3129,23985.0
2017-04-26 11:10:00,116.06,116.1,116.05,116.09,16164.0,108.3222,108.3595,108.3129,108.3502,16164.0
2017-04-26 11:20:00,116.08,116.27,116.07,116.26,24461.0,108.3409,108.5182,108.3315,108.5088,24461.0
2017-04-26 11:30:00,116.25,116.26,116.21,116.22,21552.0,108.4995,108.5088,108.4622,108.4715,21552.0
2017-04-26 11:40:00,116.25,116.25,115.94,115.95,41783.0,108.4995,108.4995,108.2102,108.2195,41783.0
2017-04-26 11:50:00,115.95,116.05,115.95,116.02,23829.0,108.2195,108.3129,108.2195,108.2849,23829.0
2017-04-26 12:00:00,116.02,116.09,116.0,116.08,12863.0,108.2849,108.3502,108.2662,108.3409,12863.0
2017-04-26 12:10:00,116.07,116.18,116.07,116.18,11829.0,108.3315,108.4342,108.3315,108.4342,11829.0
2017-04-26 12:20:00,116.18,116.18,116.1,116.1,19805.0,108.4342,108.4342,108.3595,108.3595,19805.0
2017-04-26 12:30:00,116.11,116.14,116.08,116.12,5977.0,108.3689,108.3968,108.3409,108.3782,5977.0
2017-04-26 12:40:00,116.13,116.16,116.07,116.08,16921.0,108.3875,108.4155,108.3315,108.3409,16921.0
2017-04-26 12:50:00,116.07,116.21,116.07,116.2,45245.0,108.3315,108.4622,108.3315,108.4528,45245.0
2017-04-26 13:00:00,116.2,116.22,116.17,116.22,11547.0,108.4528,108.4715,108.4248,108.4715,11547.0
2017-04-26 13:10:00,116.23,116.25,116.2,116.2,25108.0,108.4808,108.4995,108.4528,108.4528,25108.0
2017-04-26 13:20:00,116.22,116.26,116.18,116.18,19138.0,108.4715,108.5088,108.4342,108.4342,19138.0
2017-04-26 13:30:00,116.17,116.22,116.12,116.22,13433.0,108.4248,108.4715,108.3782,108.4715,13433.0
2017-04-26 13:40:00,116.21,116.29,116.0,116.08,39066.0,108.4622,108.5368,108.2662,108.3409,39066.0
2017-04-26 13:50:00,116.1,116.18,116.05,116.05,14339.0,108.3595,108.4342,108.3129,108.3129,14339.0
2017-04-26 14:00:00,116.05,116.09,115.98,116.07,37436.0,108.3129,108.3502,108.2475,108.3315,37436.0
2017-04-26 14:10:00,116.07,116.17,116.07,116.09,21634.0,108.3315,108.4248,108.3315,108.3502,21634.0
2017-04-26 14:20:00,116.07,116.13,116.06,116.08,43986.0,108.3315,108.3875,108.3222,108.3409,43986.0
2017-04-26 14:30:00,116.08,116.16,116.08,116.12,47716.0,108.3409,108.4155,108.3409,108.3782,47716.0
2017-04-26 14:40:00,116.13,116.18,116.1,116.17,39161.0,108.3875,108.4342,108.3595,108.4248,39161.0
2017-04-26 14:50:00,116.18,116.19,116.13,116.14,17032.0,108.4342,108.4435,108.3875,108.3968,17032.0
2017-04-26 15:00:00,116.13,116.23,116.11,116.22,19235.0,108.3875,108.4808,108.3689,108.4715,19235.0
2017-04-26 15:10:00,116.22,116.25,116.2,116.21,21484.0,108.4715,108.4995,108.4528,108.4622,21484.0
2017-04-26 15:20:00,116.2,116.22,116.14,116.16,14829.0,108.4528,108.4715,108.3968,108.4155,14829.0
2017-04-26 15:30:00,116.17,116.17,115.99,116.0,36274.0,108.4248,108.4248,108.2569,108.2662,36274.0
2017-04-26 15:40:00,115.99,116.02,115.96,115.97,28523.0,108.2569,108.2849,108.2289,108.2382,28523.0
2017-04-26 15:50:00,115.98,116.0,115.9,115.94,97722.0,108.2475,108.2662,108.1729,108.2102,97722.0
2017-04-27 09:30:00,116.15,116.22,116.07,116.11,61114.0,108.4062,108.4715,108.3315,108.3689,61114.0
2017-04-27 09:40:00,116.13,116.26,116.1,116.22,39541.0,108.3875,108.5088,108.3595,108.4715,39541.0
2017-04-27 09:50:00,116.22,116.27,116.21,116.26,12778.0,108.4715,108.5182,108.4622,108.5088,12778.0
2017-04-27 10:00:00,116.26,116.37,116.25,116.33,25972.0,108.5088,108.6115,108.4995,108.5742,25972.0
2017-04-27 10:10:00,116.34,116.45,116.34,116.38,31400.0,108.5835,108.6862,108.5835,108.6208,31400.0
2017-04-27 10:20:00,116.38,116.39,116.29,116.31,26880.0,108.6208,108.6302,108.5368,108.5555,26880.0
2017-04-27 10:30:00,116.31,116.37,116.28,116.37,13898.0,108.5555,108.6115,108.5275,108.6115,13898.0
2017-04-27 10:40:00,116.35,116.35,116.19,116.19,29666.0,108.5928,108.5928,108.4435,108.4435,29666.0
2017-04-27 10:50:00,116.2,116.22,116.12,116.18,33981.0,108.4528,108.4715,108.3782,108.4342,33981.0
2017-04-27 11:00:00,116.19,116.24,116.17,116.21,29778.0,108.4435,108.4902,108.4248,108.4622,29778.0
2017-04-27 11:10:00,116.22,116.28,116.19,116.25,15808.0,108.4715,108.5275,108.4435,108.4995,15808.0
2017-04-27 11:20:00,116.26,116.27,116.18,116.2,7606.0,108.5088,108.5182,108.4342,108.4528,7606.0
2017-04-27 11:30:00,116.2,116.25,116.16,116.16,25818.0,108.4528,108.4995,108.4155,108.4155,25818.0
2017-04-27 11:40:00,116.15,116.19,116.11,116.16,37853.0,108.4062,108.4435,108.3689,108.4155,37853.0
2017-04-27 11:50:00,116.15,116.2,116.13,116.2,12954.0,108.4062,108.4528,108.3875,108.4528,12954.0
2017-04-27 12:00:00,116.22,116.24,116.2,116.23,63297.0,108.4715,108.4902,108.4528,108.4808,63297.0
2017-04-27 12:10:00,116.23,116.24,116.2,116.21,9738.0,108.4808,108.4902,108.4528,108.4622,9738.0
2017-04-27 12:20:00,116.2,116.21,116.16,116.18,22054.0,108.4528,108.4622,108.4155,108.4342,22054.0
2017-04-27 12:30:00,116.19,116.23,116.18,116.22,17390.0,108.4435,108.4808,108.4342,108.4715,17390.0
2017-04-27 12:40:00,116.23,116.32,116.22,116.29,26178.0,108.4808,108.5648,108.4715,108.5368,26178.0
2017-04-27 12:50:00,116.28,116.47,116.28,116.47,16585.0,108.5275,108.7048,108.5275,108.7048,16585.0
2017-04-27 13:00:00,116.47,116.48,116.42,116.43,19787.0,108.7048,108.7142,108.6582,108.6675,19787.0
2017-04-27 13:10:00,116.44,116.47,116.43,116.44,6391.0,108.6768,108.7048,108.6675,108.6768,6391.0
2017-04-27 13:20:00,116.44,116.47,116.44,116.45,28257.0,108.6768,108.7048,108.6768,108.6862,28257.0
2017-04-27 13:30:00,116.44,116.45,116.41,116.42,7893.0,108.6768,108.6862,108.6488,108.6582,7893.0
2017-04-27 13:40:00,116.43,116.43,116.38,116.38,12337.0,108.6675,108.6675,108.6208,108.6208,12337.0
2017-04-27 13:50:00,116.39,116.41,116.38,116.39,14832.0,108.6302,108.6488,108.6208,108.6302,14832.0
2017-04-27 14:00:00,116.39,116.41,116.35,116.38,9351.0,108.6302,108.6488,108.5928,108.6208,9351.0
2017-04-27 14:10:00,116.39,116.42,116.37,116.39,17446.0,108.6302,108.6582,108.6115,108.6302,17446.0
2017-04-27 14:20:00,116.39,116.39,116.33,116.34,19945.0,108.6302,108.6302,108.5742,108.5835,19945.0
2017-04-27 14:30:00,116.38,116.43,116.38,116.43,10169.0,108.6208,108.6675,108.6208,108.6675,10169.0
2017-04-27 14:40:00,116.42,116.45,116.41,116.44,63409.0,108.6582,108.6862,108.6488,108.6768,63409.0
2017-04-27 14:50:00,116.44,116.45,116.39,116.41,17194.0,108.6768,108.6862,108.6302,108.6488,17194.0
2017-04-27 15:00:00,116.4,116.4,116.27,116.31,31657.0,108.6395,108.6395,108.5182,108.5555,31657.0
2017-04-27 15:10:00,116.31,116.37,116.3,116.33,34795.0,108.5555,108.6115,108.5462,108.5742,34795.0
2017-04-27 15:20:00,116.32,116.35,116.31,116.34,21471.0,108.5648,108.5928,108.5555,108.5835,21471.0
2017-04-27 15:30:00,116.36,116.38,116.3,116.31,67866.0,108.6022,108.6208,108.5462,108.5555,67866.0
2017-04-27 15:40:00,116.31,116.37,116.31,116.33,45516.0,108.5555,108.6115,108.5555,108.5742,45516.0
2017-04-27 15:50:00,116.32,116.38,116.27,116.35,96923.0,108.5648,108.6208,108.5182,108.5928,96923.0
2017-04-28 09:30:00,116.64,116.77,116.48,116.51,49487.0,108.8635,108.9848,108.7142,108.7422,49487.0
2017-04-28 09:40:00,116.52,116.56,116.41,116.47,61712.0,108.7515,108.7888,108.6488,108.7048,61712.0
2017-04-28 09:50:00,116.45,116.48,116.36,116.36,19161.0,108.6862,108.7142,108.6022,108.6022,19161.0
2017-04-28 10:00:00,116.37,116.42,116.31,116.33,29272.0,108.6115,108.6582,108.5555,108.5742,29272.0
2017-04-28 10:10:00,116.33,116.39,116.32,116.36,21227.0,108.5742,108.6302,108.5648,108.6022,21227.0
2017-04-28 10:20:00,116.35,116.38,116.25,116.31,37518.0,108.5928,108.6208,108.4995,108.5555,37518.0
2017-04-28 10:30:00,116.31,116.35,116.24,116.33,18479.0,108.5555,108.5928,108.4902,108.5742,18479.0
2017-04-28 10:40:00,116.32,116.36,116.3,116.31,18893.0,108.5648,108.6022,108.5462,108.5555,18893.0
2017-04-28 10:50:00,116.28,116.38,116.28,116.35,24126.0,108.5275,108.6208,108.5275,108.5928,24126.0
2017-04-28 11:00:00,116.35,116.36,116.31,116.33,10940.0,108.5928,108.6022,108.5555,108.5742,10940.0
2017-04-28 11:10:00,116.31,116.34,116.22,116.26,23619.0,108.5555,108.5835,108.4715,108.5088,23619.0
2017-04-28 11:20:00,116.27,116.31,116.23,116.28,13847.0,108.5182,108.5555,108.4808,108.5275,13847.0
2017-04-28 11:30:00,116.27,116.28,116.19,116.21,30314.0,108.5182,108.5275,108.4435,108.4622,30314.0
2017-04-28 11:40:00,116.21,116.25,116.19,116.25,10649.0,108.4622,108.4995,108.4435,108.4995,10649.0
2017-04-28 11:50:00,116.26,116.28,116.25,116.25,7749.0,108.5088,108.5275,108.4995,108.4995,7749.0
2017-04-28 12:00:00,116.25,116.35,116.25,116.34,9753.0,108.4995,108.5928,108.4995,108.5835,9753.0
2017-04-28 12:10:00,116.35,116.36,116.31,116.33,21256.0,108.5928,108.6022,108.5555,108.5742,21256.0
2017-04-28 12:20:00,116.33,116.36,116.31,116.34,8126.0,108.5742,108.6022,108.5555,108.5835,8126.0
2017-04-28 12:30:00,116.35,116.36,116.31,116.33,14942.0,108.5928,108.6022,108.5555,108.5742,14942.0
2017-04-28 12:40:00,116.33,116.39,116.31,116.39,10748.0,108.5742,108.6302,108.5555,108.6302,10748.0
2017-04-28 12:50:00,116.38,116.39,116.33,116.35,11893.0,108.6208,108.6302,108.5742,108.5928,11893.0
2017-04-28 13:00:00,116.35,116.38,116.33,116.35,27291.0,108.5928,108.6208,108.5742,108.5928,27291.0
2017-04-28 13:10:00,116.35,116.36,116.29,116.29,44981.0,108.5928,108.6022,108.5368,108.5368,44981.0
2017-04-28 13:20:00,116.28,116.33,116.27,116.33,26612.0,108.5275,108.5742,108.5182,108.5742,26612.0
2017-04-28 13:30:00,116.33,116.36,116.31,116.34,27727.0,108.5742,108.6022,108.5555,108.5835,27727.0
2017-04-28 13:40:00,116.34,116.34,116.29,116.31,13517.0,108.5835,108.5835,108.5368,108.5555,13517.0
2017-04-28 13:50:00,116.32,116.32,116.3,116.31,9252.0,108.5648,108.5648,108.5462,108.5555,9252.0
2017-04-28 14:00:00,116.28,116.33,116.27,116.27,20697.0,108.5275,108.5742,108.5182,108.5182,20697.0
2017-04-28 14:10:00,116.27,116.29,116.21,116.23,17659.0,108.5182,108.5368,108.4622,108.4808,17659.0
2017-04-28 14:20:00,116.23,116.29,116.22,116.28,16945.0,108.4808,108.5368,108.4715,108.5275,16945.0
2017-04-28 14:30:00,116.28,116.34,116.28,116.3,9829.0,108.5275,108.5835,108.5275,108.5462,9829.0
2017-04-28 14:40:00,116.3,116.33,116.3,116.32,40494.0,108.5462,108.5742,108.5462,108.5648,40494.0
2017-04-28 14:50:00,116.32,116.33,116.28,116.28,31309.0,108.5648,108.5742,108.5275,108.5275,31309.0
2017-04-28 15:00:00,116.28,116.35,116.26,116.34,19075.0,108.5275,108.5928,108.5088,108.5835,19075.0
2017-04-28 15:10:00,116.34,116.38,116.33,116.37,35773.0,108.5835,108.6208,108.5742,108.6115,35773.0
2017-04-28 15:20:00,116.36,116.36,116.3,116.32,22185.0,108.6022,108.6022,108.5462,108.5648,22185.0
2017-04-28 15:30:00,116.32,116.36,116.3,116.34,23203.0,108.5648,108.6022,108.5462,108.5835,23203.0
2017-04-28 15:40:00,116.33,116.35,116.3,116.35,41268.0,108.5742,108.5928,108.5462,108.5928,41268.0
2017-04-28 15:50:00,116.34,116.4,116.32,116.34,70330.0,108.5835,108.6395,108.5648,108.5835,70330.0
2017-05-01 09:30:00,116.7,116.72,116.54,116.65,108397.0,108.9195,108.9382,108.7702,108.8728,108397.0
2017-05-01 09:40:00,116.65,116.69,116.61,116.62,81242.0,108.8728,108.9102,108.8355,108.8448,81242.0
2017-05-01 09:50:00,116.62,116.67,116.62,116.65,27503.0,108.8448,108.8915,108.8448,108.8728,27503.0
2017-05-01 10:00:00,116.62,116.63,116.57,116.57,29184.0,108.8448,108.8542,108.7982,108.7982,29184.0
2017-05-01 10:10:00,116.56,116.6,116.51,116.6,22656.0,108.7888,108.8262,108.7422,108.8262,22656.0
2017-05-01 10:20:00,116.6,116.63,116.52,116.61,9744.0,108.8262,108.8542,108.7515,108.8355,9744.0
2017-05-01 10:30:00,116.62,116.7,116.62,116.69,14521.0,108.8448,108.9195,108.8448,108.9102,14521.0
2017-05-01 10:40:00,116.7,116.82,116.69,116.82,18002.0,108.9195,109.0315,108.9102,109.0315,18002.0
2017-05-01 10:50:00,116.8,116.84,116.75,116.82,30725.0,109.0128,109.0502,108.9662,109.0315,30725.0
2017-05-01 11:00:00,116.8,116.83,116.77,116.78,5492.0,109.0128,109.0408,108.9848,108.9942,5492.0
2017-05-01 11:10:00,116.76,116.78,116.74,116.74,10893.0,108.9755,108.9942,108.9568,108.9568,10893.0
2017-05-01 11:20:00,116.74,116.76,116.7,116.7,11703.0,108.9568,108.9755,108.9195,108.9195,11703.0
2017-05-01 11:30:00,116.71,116.73,116.68,116.68,20537.0,108.9288,108.9475,108.9008,108.9008,20537.0
2017-05-01 11:40:00,116.72,116.76,116.71,116.76,10009.0,108.9382,108.9755,108.9288,108.9755,10009.0
2017-05-01 11:50:00,116.75,116.78,116.72,116.76,15421.0,108.9662,108.9942,108.9382,108.9755,15421.0
2017-05-01 12:00:00,116.75,116.79,116.74,116.78,34148.0,108.9662,109.0035,108.9568,108.9942,34148.0
2017-05-01 12:10:00,116.81,116.81,116.73,116.76,9721.0,109.0222,109.0222,108.9475,108.9755,9721.0
2017-05-01 12:20:00,116.75,116.78,116.73,116.78,6930.0,108.9662,108.9942,108.9475,108.9942,6930.0
2017-05-01 12:30:00,116.77,116.82,116.76,116.8,35404.0,108.9848,109.0315,108.9755,109.0128,35404.0
2017-05-01 12:40:00,116.8,116.82,116.76,116.77,6805.0,109.0128,109.0315,108.9755,108.9848,6805.0
2017-05-01 12:50:00,116.77,116.78,116.6,116.72,58063.0,108.9848,108.9942,108.8262,108.9382,58063.0
2017-05-01 13:00:00,116.72,116.76,116.7,116.73,32692.0,108.9382,108.9755,108.9195,108.9475,32692.0
2017-05-01 13:10:00,116.73,116.8,116.72,116.8,9966.0,108.9475,109.0128,108.9382,109.0128,9966.0
2017-05-01 13:20:00,116.83,116.84,116.8,116.84,17972.0,109.0408,109.0502,109.0128,109.0502,17972.0
2017-05-01 13:30:00,116.82,116.85,116.81,116.83,11696.0,109.0315,109.0595,109.0222,109.0408,11696.0
2017-05-01 13:40:00,116.83,116.87,116.82,116.87,19148.0,109.0408,109.0782,109.0315,109.0782,19148.0
2017-05-01 13:50:00,116.87,116.93,116.87,116.93,7913.0,109.0782,109.1342,109.0782,109.1342,7913.0
2017-05-01 14:00:00,116.97,117.02,116.92,116.95,25671.0,109.1715,109.2182,109.1248,109.1528,25671.0
2017-05-01 14:10:00,116.96,117.0,116.94,116.97,25096.0,109.1622,109.1995,109.1435,109.1715,25096.0
2017-05-01 14:20:00,116.97,116.98,116.94,116.95,9758.0,109.1715,109.1808,109.1435,109.1528,9758.0
2017-05-01 14:30:00,116.92,116.96,116.92,116.94,13619.0,109.1248,109.1622,109.1248,109.1435,13619.0
2017-05-01 14:40:00,116.93,116.95,116.89,116.89,19333.0,109.1342,109.1528,109.0968,109.0968,19333.0
2017-05-01 14:50:00,116.89,116.92,116.87,116.92,56907.0,109.0968,109.1248,109.0782,109.1248,56907.0
2017-05-01 15:00:00,116.91,116.97,116.91,116.95,16133.0,109.1155,109.1715,109.1155,109.1528,16133.0
2017-05-01 15:10:00,116.95,116.99,116.94,116.94,21065.0,109.1528,109.1902,109.1435,109.1435,21065.0
2017-05-01 15:20:00,116.93,116.95,116.9,116.92,17597.0,109.1342,109.1528,109.1062,109.1248,17597.0
2017-05-01 15:30:00,116.93,117.02,116.92,116.95,32488.0,109.1342,109.2182,109.1248,109.1528,32488.0
2017-05-01 15:40:00,116.94,116.98,116.94,116.95,34665.0,109.1435,109.1808,109.1435,109.1528,34665.0
2017-05-01 15:50:00,116.95,116.95,116.77,116.77,185478.0,109.1528,109.1528,108.9848,108.9848,185478.0
2017-05-02 09:30:00,116.97,117.02,116.86,116.97,32889.0,109.1715,109.2182,109.0688,109.1715,32889.0
2017-05-02 09:40:00,116.97,116.97,116.78,116.8,30671.0,109.1715,109.1715,108.9942,109.0128,30671.0
2017-05-02 09:50:00,116.79,116.83,116.74,116.74,15669.0,109.0035,109.0408,108.9568,108.9568,15669.0
2017-05-02 10:00:00,116.73,116.81,116.71,116.79,13881.0,108.9475,109.0222,108.9288,109.0035,13881.0
2017-05-02 10:10:00,116.78,116.82,116.76,116.8,31380.0,108.9942,109.0315,108.9755,109.0128,31380.0
2017-05-02 10:20:00,116.81,116.86,116.8,116.84,20921.0,109.0222,109.0688,109.0128,109.0502,20921.0
2017-05-02 10:30:00,116.84,116.86,116.8,116.81,12252.0,109.0502,109.0688,109.0128,109.0222,12252.0
2017-05-02 10:40:00,116.81,116.9,116.8,116.85,14155.0,109.0222,109.1062,109.0128,109.0595,14155.0
2017-05-02 10:50:00,116.85,116.87,116.8,116.83,13819.0,109.0595,109.0782,109.0128,109.0408,13819.0
2017-05-02 11:00:00,116.83,116.86,116.81,116.81,35971.0,109.0408,109.0688,109.0222,109.0222,35971.0
2017-05-02 11:10:00,116.82,116.86,116.82,116.84,18998.0,109.0315,109.0688,109.0315,109.0502,18998.0
2017-05-02 11:20:00,116.86,116.86,116.8,116.84,9873.0,109.0688,109.0688,109.0128,109.0502,9873.0
2017-05-02 11:30:00,116.83,116.9,116.83,116.9,12530.0,109.0408,109.1062,109.0408,109.1062,12530.0
2017-05-02 11:40:00,116.9,116.93,116.89,116.9,9358.0,109.1062,109.1342,109.0968,109.1062,9358.0
2017-05-02 11:50:00,116.89,116.91,116.87,116.9,8266.0,109.0968,109.1155,109.0782,109.1062,8266.0
2017-05-02 12:00:00,116.91,117.0,116.91,116.95,281691.0,109.1155,109.1995,109.1155,109.1528,281691.0
2017-05-02 12:10:00,116.96,117.0,116.95,116.99,39486.0,109.1622,109.1995,109.1528,109.1902,39486.0
2017-05-02 12:20:00,116.98,117.01,116.97,116.98,15690.0,109.1808,109.2088,109.1715,109.1808,15690.0
2017-05-02 12:30:00,116.98,117.04,116.98,117.02,26369.0,109.1808,109.2368,109.1808,109.2182,26369.0
2017-05-02 12:40:00,117.02,117.04,117.0,117.0,9353.0,109.2182,109.2368,109.1995,109.1995,9353.0
2017-05-02 12:50:00,117.01,117.01,116.97,117.0,11189.0,109.2088,109.2088,109.1715,109.1995,11189.0
2017-05-02 13:00:00,116.99,116.99,116.96,116.97,6410.0,109.1902,109.1902,109.1622,109.1715,6410.0
2017-05-02 13:10:00,116.97,117.02,116.96,117.02,18467.0,109.1715,109.2182,109.1622,109.2182,18467.0
2017-05-02 13:20:00,117.01,117.01,116.96,116.97,9363.0,109.2088,109.2088,109.1622,109.1715,9363.0
2017-05-02 13:30:00,116.96,116.98,116.95,116.97,14192.0,109.1622,109.1808,109.1528,109.1715,14192.0
2017-05-02 13:40:00,116.98,116.98,116.95,116.97,18592.0,109.1808,109.1808,109.1528,109.1715,18592.0
2017-05-02 13:50:00,116.98,116.98,116.93,116.94,10342.0,109.1808,109.1808,109.1342,109.1435,10342.0
2017-05-02 14:00:00,116.94,116.98,116.94,116.97,19567.0,109.1435,109.1808,109.1435,109.1715,19567.0
2017-05-02 14:10:00,116.96,116.99,116.94,116.98,18287.0,109.1622,109.1902,109.1435,109.1808,18287.0
2017-05-02 14:20:00,116.96,116.98,116.94,116.95,14582.0,109.1622,109.1808,109.1435,109.1528,14582.0
2017-05-02 14:30:00,116.94,116.96,116.9,116.91,59297.0,109.1435,109.1622,109.1062,109.1155,59297.0
2017-05-02 14:40:00,116.9,116.92,116.85,116.85,23223.0,109.1062,109.1248,109.0595,109.0595,23223.0
2017-05-02 14:50:00,116.85,116.87,116.81,116.84,19070.0,109.0595,109.0782,109.0222,109.0502,19070.0
2017-05-02 15:00:00,116.83,116.86,116.81,116.86,36307.0,109.0408,109.0688,109.0222,109.0688,36307.0
2017-05-02 15:10:00,116.86,116.88,116.85,116.87,16596.0,109.0688,109.0875,109.0595,109.0782,16596.0
2017-05-02 15:20:00,116.87,116.88,116.84,116.86,23971.0,109.0782,109.0875,109.0502,109.0688,23971.0
2017-05-02 15:30:00,116.86,116.89,116.85,116.87,26403.0,109.0688,109.0968,109.0595,109.0782,26403.0
2017-05-02 15:40:00,116.89,116.91,116.87,116.88,15493.0,109.0968,109.1155,109.0782,109.0875,15493.0
2017-05-02 15:50:00,116.88,117.02,116.88,117.02,78666.0,109.0875,109.2182,109.0875,109.2182,78666.0
2017-05-03 09:30:00,116.79,116.85,116.61,116.67,125046.0,109.0035,109.0595,108.8355,108.8915,125046.0
2017-05-03 09:40:00,116.67,116.71,116.65,116.68,31772.0,108.8915,108.9288,108.8728,108.9008,31772.0
2017-05-03 09:50:00,116.67,116.7,116.63,116.66,17176.0,108.8915,108.9195,108.8542,108.8822,17176.0
2017-05-03 10:00:00,116.65,116.67,116.48,116.48,56656.0,108.8728,108.8915,108.7142,108.7142,56656.0
2017-05-03 10:10:00,116.49,116.57,116.46,116.56,32319.0,108.7235,108.7982,108.6955,108.7888,32319.0
2017-05-03 10:20:00,116.55,116.59,116.54,116.58,14815.0,108.7795,108.8168,108.7702,108.8075,14815.0
2017-05-03 10:30:00,116.57,116.61,116.55,116.56,31916.0,108.7982,108.8355,108.7795,108.7888,31916.0
2017-05-03 10:40:00,116.56,116.56,116.41,116.42,23526.0,108.7888,108.7888,108.6488,108.6582,23526.0
2017-05-03 10:50:00,116.41,116.41,116.29,116.33,45251.0,108.6488,108.6488,108.5368,108.5742,45251.0
2017-05-03 11:00:00,116.34,116.39,116.32,116.39,23427.0,108.5835,108.6302,108.5648,108.6302,23427.0
2017-05-03 11:10:00,116.38,116.39,116.33,116.38,15746.0,108.6208,108.6302,108.5742,108.6208,15746.0
2017-05-03 11:20:00,116.38,116.48,116.38,116.47,27755.0,108.6208,108.7142,108.6208,108.7048,27755.0
2017-05-03 11:30:00,116.47,116.5,116.44,116.47,97708.0,108.7048,108.7328,108.6768,108.7048,97708.0
2017-05-03 11:40:00,116.48,116.51,116.45,116.51,127691.0,108.7142,108.7422,108.6862,108.7422,127691.0
2017-05-03 11:50:00,116.52,116.54,116.49,116.49,16154.0,108.7515,108.7702,108.7235,108.7235,16154.0
2017-05-03 12:00:00,116.49,116.52,116.47,116.51,26510.0,108.7235,108.7515,108.7048,108.7422,26510.0
2017-05-03 12:10:00,116.49,116.52,116.47,116.52,13109.0,108.7235,108.7515,108.7048,108.7515,13109.0
2017-05-03 12:20:00,116.51,116.52,116.49,116.52,4010.0,108.7422,108.7515,108.7235,108.7515,4010.0
2017-05-03 12:30:00,116.54,116.54,116.49,116.53,16980.0,108.7702,108.7702,108.7235,108.7608,16980.0
2017-05-03 12:40:00,116.53,116.54,116.48,116.5,16165.0,108.7608,108.7702,108.7142,108.7328,16165.0
2017-05-03 12:50:00,116.48,116.51,116.46,116.51,8737.0,108.7142,108.7422,108.6955,108.7422,8737.0
2017-05-03 13:00:00,116.52,116.54,116.49,116.5,25453.0,108.7515,108.7702,108.7235,108.7328,25453.0
2017-05-03 13:10:00,116.5,116.52,116.48,116.49,36694.0,108.7328,108.7515,108.7142,108.7235,36694.0
2017-05-03 13:20:00,116.48,116.5,116.39,116.44,23545.0,108.7142,108.7328,108.6302,108.6768,23545.0
2017-05-03 13:30:00,116.44,116.45,116.39,116.41,13675.0,108.6768,108.6862,108.6302,108.6488,13675.0
2017-05-03 13:40:00,116.42,116.42,116.39,116.4,9938.0,108.6582,108.6582,108.6302,108.6395,9938.0
2017-05-03 13:50:00,116.4,116.48,116.39,116.47,26047.0,108.6395,108.7142,108.6302,108.7048,26047.0
2017-05-03 14:00:00,116.49,116.59,116.46,116.53,36711.0,108.7235,108.8168,108.6955,108.7608,36711.0
2017-05-03 14:10:00,116.53,116.54,116.37,116.41,31279.0,108.7608,108.7702,108.6115,108.6488,31279.0
2017-05-03 14:20:00,116.42,116.46,116.37,116.43,30098.0,108.6582,108.6955,108.6115,108.6675,30098.0
2017-05-03 14:30:00,116.44,116.44,116.38,116.41,48192.0,108.6768,108.6768,108.6208,108.6488,48192.0
2017-05-03 14:40:00,116.42,116.5,116.41,116.5,13642.0,108.6582,108.7328,108.6488,108.7328,13642.0
2017-05-03 14:50:00,116.51,116.53,116.48,116.5,16899.0,108.7422,108.7608,108.7142,108.7328,16899.0
2017-05-03 15:00:00,116.5,116.56,116.46,116.51,19319.0,108.7328,108.7888,108.6955,108.7422,19319.0
2017-05-03 15:10:00,116.52,116.52,116.46,116.48,22659.0,108.7515,108.7515,108.6955,108.7142,22659.0
2017-05-03 15:20:00,116.48,116.53,116.46,116.5,39498.0,108.7142,108.7608,108.6955,108.7328,39498.0
2017-05-03 15:30:00,116.51,116.57,116.5,116.52,26494.0,108.7422,108.7982,108.7328,108.7515,26494.0
2017-05-03 15:40:00,116.52,116.61,116.51,116.59,23861.0,108.7515,108.8355,108.7422,108.8168,23861.0
2017-05-03 15:50:00,116.6,116.71,116.58,116.62,117103.0,108.8262,108.9288,108.8075,108.8448,117103.0
2017-05-04 09:30:00,116.71,116.77,116.5,116.54,46999.0,108.9288,108.9848,108.7328,108.7702,46999.0
2017-05-04 09:40:00,116.52,116.6,116.5,116.56,33303.0,108.7515,108.8262,108.7328,108.7888,33303.0
2017-05-04 09:50:00,116.56,116.56,116.45,116.51,26486.0,108.7888,108.7888,108.6862,108.7422,26486.0
2017-05-04 10:00:00,116.52,116.66,116.5,116.65,34993.0,108.7515,108.8822,108.7328,108.8728,34993.0
2017-05-04 10:10:00,116.65,116.71,116.61,116.71,35470.0,108.8728,108.9288,108.8355,108.9288,35470.0
2017-05-04 10:20:00,116.7,116.76,116.68,116.73,18857.0,108.9195,108.9755,108.9008,108.9475,18857.0
2017-05-04 10:30:00,116.73,116.78,116.71,116.77,17638.0,108.9475,108.9942,108.9288,108.9848,17638.0
2017-05-04 10:40:00,116.76,116.78,116.72,116.75,16434.0,108.9755,108.9942,108.9382,108.9662,16434.0
2017-05-04 10:50:00,116.74,116.76,116.64,116.68,9492.0,108.9568,108.9755,108.8635,108.9008,9492.0
2017-05-04 11:00:00,116.69,116.71,116.67,116.68,5364.0,108.9102,108.9288,108.8915,108.9008,5364.0
2017-05-04 11:10:00,116.66,116.7,116.64,116.69,27158.0,108.8822,108.9195,108.8635,108.9102,27158.0
2017-05-04 11:20:00,116.71,116.74,116.71,116.71,7312.0,108.9288,108.9568,108.9288,108.9288,7312.0
2017-05-04 11:30:00,116.72,116.81,116.7,116.81,40976.0,108.9382,109.0222,108.9195,109.0222,40976.0
2017-05-04 11:40:00,116.82,116.89,116.81,116.86,9850.0,109.0315,109.0968,109.0222,109.0688,9850.0
2017-05-04 11:50:00,116.86,116.86,116.72,116.75,8677.0,109.0688,109.0688,108.9382,108.9662,8677.0
2017-05-04 12:00:00,116.73,116.76,116.64,116.66,58955.0,108.9475,108.9755,108.8635,108.8822,58955.0
2017-05-04 12:10:00,116.63,116.64,116.43,116.43,29187.0,108.8542,108.8635,108.6675,108.6675,29187.0
2017-05-04 12:20:00,116.44,116.55,116.43,116.54,72481.0,108.6768,108.7795,108.6675,108.7702,72481.0
2017-05-04 12:30:00,116.54,116.58,116.52,116.58,67935.0,108.7702,108.8075,108.7515,108.8075,67935.0
2017-05-04 12:40:00,116.59,116.7,116.58,116.7,22843.0,108.8168,108.9195,108.8075,108.9195,22843.0
2017-05-04 12:50:00,116.71,116.8,116.7,116.79,44507.0,108.9288,109.0128,108.9195,109.0035,44507.0
2017-05-04 13:00:00,116.79,116.82,116.76,116.78,21847.0,109.0035,109.0315,108.9755,108.9942,21847.0
2017-05-04 13:10:00,116.78,116.79,116.74,116.75,12595.0,108.9942,109.0035,108.9568,108.9662,12595.0
2017-05-04 13:20:00,116.76,116.78,116.75,116.77,17452.0,108.9755,108.9942,108.9662,108.9848,17452.0
2017-05-04 13:30:00,116.76,116.77,116.74,116.76,5997.0,108.9755,108.9848,108.9568,108.9755,5997.0
2017-05-04 13:40:00,116.75,116.85,116.72,116.85,34427.0,108.9662,109.0595,108.9382,109.0595,34427.0
2017-05-04 13:50:00,116.84,116.84,116.77,116.78,5647.0,109.0502,109.0502,108.9848,108.9942,5647.0
2017-05-04 14:00:00,116.79,116.85,116.78,116.83,22931.0,109.0035,109.0595,108.9942,109.0408,22931.0
2017-05-04 14:10:00,116.83,116.88,116.76,116.77,17600.0,109.0408,109.0875,108.9755,108.9848,17600.0
2017-05-04 14:20:00,116.74,116.81,116.65,116.81,35866.0,108.9568,109.0222,108.8728,109.0222,35866.0
2017-05-04 14:30:00,116.79,116.84,116.76,116.83,32826.0,109.0035,109.0502,108.9755,109.0408,32826.0
2017-05-04 14:40:00,116.83,116.89,116.82,116.88,28594.0,109.0408,109.0968,109.0315,109.0875,28594.0
2017-05-04 14:50:00,116.89,116.89,116.76,116.8,25333.0,109.0968,109.0968,108.9755,109.0128,25333.0
2017-05-04 15:00:00,116.8,116.83,116.76,116.82,33226.0,109.0128,109.0408,108.9755,109.0315,33226.0
2017-05-04 15:10:00,116.8,116.85,116.76,116.81,13354.0,109.0128,109.0595,108.9755,109.0222,13354.0
2017-05-04 15:20:00,116.83,116.84,116.8,116.81,11255.0,109.0408,109.0502,109.0128,109.0222,11255.0
2017-05-04 15:30:00,116.81,116.86,116.8,116.85,18883.0,109.0222,109.0688,109.0128,109.0595,18883.0
2017-05-04 15:40:00,116.85,116.89,116.84,116.85,10273.0,109.0595,109.0968,109.0502,109.0595,10273.0
2017-05-04 15:50:00,116.86,116.92,116.86,116.88,27364.0,109.0688,109.1248,109.0688,109.0875,27364.0
2017-05-05 09:30:00,117.08,117.31,117.05,117.09,43252.0,109.2742,109.4888,109.2462,109.2835,43252.0
2017-05-05 09:40:00,117.09,117.1,116.95,117.01,25470.0,109.2835,109.2928,109.1528,109.2088,25470.0
2017-05-05 09:50:00,117.0,117.07,116.98,116.99,21171.0,109.1995,109.2648,109.1808,109.1902,21171.0
2017-05-05 10:00:00,116.96,117.01,116.94,116.99,19410.0,109.1622,109.2088,109.1435,109.1902,19410.0
2017-05-05 10:10:00,116.97,117.03,116.92,116.94,42358.0,109.1715,109.2275,109.1248,109.1435,42358.0
2017-05-05 10:20:00,116.94,116.98,116.86,116.91,36475.0,109.1435,109.1808,109.0688,109.1155,36475.0
2017-05-05 10:30:00,116.91,116.93,116.8,116.86,28535.0,109.1155,109.1342,109.0128,109.0688,28535.0
2017-05-05 10:40:00,116.88,116.94,116.84,116.93,9826.0,109.0875,109.1435,109.0502,109.1342,9826.0
2017-05-05 10:50:00,116.92,116.94,116.89,116.9,24913.0,109.1248,109.1435,109.0968,109.1062,24913.0
2017-05-05 11:00:00,116.91,116.96,116.9,116.92,13614.0,109.1155,109.1622,109.1062,109.1248,13614.0
2017-05-05 11:10:00,116.92,116.96,116.9,116.96,24841.0,109.1248,109.1622,109.1062,109.1622,24841.0
2017-05-05 11:20:00,116.95,116.98,116.89,116.9,14952.0,109.1528,109.1808,109.0968,109.1062,14952.0
2017-05-05 11:30:00,116.9,116.94,116.89,116.91,9525.0,109.1062,109.1435,109.0968,109.1155,9525.0
2017-05-05 11:40:00,116.93,117.0,116.92,117.0,11449.0,109.1342,109.1995,109.1248,109.1995,11449.0
2017-05-05 11:50:00,117.0,117.05,116.97,117.04,17896.0,109.1995,109.2462,109.1715,109.2368,17896.0
2017-05-05 12:00:00,117.05,117.08,117.03,117.04,7256.0,109.2462,109.2742,109.2275,109.2368,7256.0
2017-05-05 12:10:00,117.03,117.06,117.02,117.04,9523.0,109.2275,109.2555,109.2182,109.2368,9523.0
2017-05-05 12:20:00,117.03,117.04,116.99,116.99,8277.0,109.2275,109.2368,109.1902,109.1902,8277.0
2017-05-05 12:30:00,116.97,116.97,116.91,116.97,9841.0,109.1715,109.1715,109.1155,109.1715,9841.0
2017-05-05 12:40:00,116.97,117.03,116.97,117.03,15170.0,109.1715,109.2275,109.1715,109.2275,15170.0
2017-05-05 12:50:00,117.02,117.02,116.96,117.0,12335.0,109.2182,109.2182,109.1622,109.1995,12335.0
2017-05-05 13:00:00,117.01,117.03,117.0,117.03,3412.0,109.2088,109.2275,109.1995,109.2275,3412.0
2017-05-05 13:10:00,117.01,117.04,116.99,117.02,6304.0,109.2088,109.2368,109.1902,109.2182,6304.0
2017-05-05 13:20:00,117.02,117.08,117.02,117.07,23801.0,109.2182,109.2742,109.2182,109.2648,23801.0
2017-05-05 13:30:00,117.07,117.08,117.04,117.08,10455.0,109.2648,109.2742,109.2368,109.2742,10455.0
2017-05-05 13:40:00,117.07,117.12,117.07,117.11,10169.0,109.2648,109.3115,109.2648,109.3022,10169.0
2017-05-05 13:50:00,117.12,117.14,117.11,117.13,9360.0,109.3115,109.3302,109.3022,109.3208,9360.0
2017-05-05 14:00:00,117.13,117.18,117.12,117.15,18975.0,109.3208,109.3675,109.3115,109.3395,18975.0
2017-05-05 14:10:00,117.15,117.15,117.1,117.11,29556.0,109.3395,109.3395,109.2928,109.3022,29556.0
2017-05-05 14:20:00,117.11,117.14,117.08,117.11,22698.0,109.3022,109.3302,109.2742,109.3022,22698.0
2017-05-05 14:30:00,117.09,117.13,117.09,117.11,32488.0,109.2835,109.3208,109.2835,109.3022,32488.0
2017-05-05 14:40:00,117.11,117.22,117.1,117.19,40738.0,109.3022,109.4048,109.2928,109.3768,40738.0
2017-05-05 14:50:00,117.19,117.19,117.13,117.13,11268.0,109.3768,109.3768,109.3208,109.3208,11268.0
2017-05-05 15:00:00,117.15,117.19,117.09,117.18,27515.0,109.3395,109.3768,109.2835,109.3675,27515.0
2017-05-05 15:10:00,117.18,117.21,117.15,117.17,36178.0,109.3675,109.3955,109.3395,109.3582,36178.0
2017-05-05 15:20:00,117.16,117.19,117.15,117.16,8461.0,109.3488,109.3768,109.3395,109.3488,8461.0
2017-05-05 15:30:00,117.16,117.2,117.16,117.18,48793.0,109.3488,109.3862,109.3488,109.3675,48793.0
2017-05-05 15:40:00,117.18,117.26,117.18,117.26,33027.0,109.3675,109.4422,109.3675,109.4422,33027.0
2017-05-05 15:50:00,117.26,117.37,117.26,117.37,43985.0,109.4422,109.5448,109.4422,109.5448,43985.0
2017-05-08 09:30:00,117.39,117.47,117.24,117.25,46404.0,109.5635,109.6382,109.4235,109.4328,46404.0
2017-05-08 09:40:00,117.25,117.32,117.22,117.28,17330.0,109.4328,109.4982,109.4048,109.4608,17330.0
2017-05-08 09:50:00,117.26,117.28,117.18,117.18,12235.0,109.4422,109.4608,109.3675,109.3675,12235.0
2017-05-08 10:00:00,117.18,117.24,117.18,117.24,9548.0,109.3675,109.4235,109.3675,109.4235,9548.0
2017-05-08 10:10:00,117.23,117.25,117.15,117.17,30271.0,109.4142,109.4328,109.3395,109.3582,30271.0
2017-05-08 10:20:00,117.18,117.18,117.14,117.17,14610.0,109.3675,109.3675,109.3302,109.3582,14610.0
2017-05-08 10:30:00,117.16,117.2,117.14,117.2,16157.0,109.3488,109.3862,109.3302,109.3862,16157.0
2017-05-08 10:40:00,117.19,117.28,117.19,117.26,9199.0,109.3768,109.4608,109.3768,109.4422,9199.0
2017-05-08 10:50:00,117.24,117.25,117.12,117.15,16974.0,109.4235,109.4328,109.3115,109.3395,16974.0
2017-05-08 11:00:00,117.15,117.19,117.15,117.17,16830.0,109.3395,109.3768,109.3395,109.3582,16830.0
2017-05-08 11:10:00,117.15,117.15,117.11,117.11,3419.0,109.3395,109.3395,109.3022,109.3022,3419.0
2017-05-08 11:20:00,117.12,117.12,117.04,117.06,14760.0,109.3115,109.3115,109.2368,109.2555,14760.0
2017-05-08 11:30:00,117.07,117.18,117.07,117.18,7520.0,109.2648,109.3675,109.2648,109.3675,7520.0
2017-05-08 11:40:00,117.17,117.21,117.16,117.21,5859.0,109.3582,109.3955,109.3488,109.3955,5859.0
2017-05-08 11:50:00,117.2,117.2,117.12,117.15,33445.0,109.3862,109.3862,109.3115,109.3395,33445.0
2017-05-08 12:00:00,117.15,117.19,117.15,117.16,15896.0,109.3395,109.3768,109.3395,109.3488,15896.0
2017-05-08 12:10:00,117.16,117.17,117.12,117.12,20469.0,109.3488,109.3582,109.3115,109.3115,20469.0
2017-05-08 12:20:00,117.12,117.18,117.12,117.18,30807.0,109.3115,109.3675,109.3115,109.3675,30807.0
2017-05-08 12:30:00,117.18,117.29,117.17,117.29,25358.0,109.3675,109.4702,109.3582,109.4702,25358.0
2017-05-08 12:40:00,117.28,117.3,117.27,117.29,11054.0,109.4608,109.4795,109.4515,109.4702,11054.0
2017-05-08 12:50:00,117.28,117.3,117.27,117.29,32247.0,109.4608,109.4795,109.4515,109.4702,32247.0
2017-05-08 13:00:00,117.28,117.29,117.24,117.26,19453.0,109.4608,109.4702,109.4235,109.4422,19453.0
2017-05-08 13:10:00,117.27,117.28,117.24,117.28,21965.0,109.4515,109.4608,109.4235,109.4608,21965.0
2017-05-08 13:20:00,117.29,117.29,117.27,117.29,23471.0,109.4702,109.4702,109.4515,109.4702,23471.0
2017-05-08 13:30:00,117.28,117.31,117.27,117.31,24816.0,109.4608,109.4888,109.4515,109.4888,24816.0
2017-05-08 13:40:00,117.31,117.32,117.29,117.32,32030.0,109.4888,109.4982,109.4702,109.4982,32030.0
2017-05-08 13:50:00,117.31,117.36,117.31,117.34,96471.0,109.4888,109.5355,109.4888,109.5168,96471.0
2017-05-08 14:00:00,117.34,117.35,117.32,117.34,41624.0,109.5168,109.5262,109.4982,109.5168,41624.0
2017-05-08 14:10:00,117.34,117.35,117.26,117.3,27600.0,109.5168,109.5262,109.4422,109.4795,27600.0
2017-05-08 14:20:00,117.3,117.32,117.28,117.31,55965.0,109.4795,109.4982,109.4608,109.4888,55965.0
2017-05-08 14:30:00,117.3,117.32,117.27,117.29,24509.0,109.4795,109.4982,109.4515,109.4702,24509.0
2017-05-08 14:40:00,117.28,117.3,117.24,117.27,35049.0,109.4608,109.4795,109.4235,109.4515,35049.0
2017-05-08 14:50:00,117.27,117.31,117.27,117.3,26091.0,109.4515,109.4888,109.4515,109.4795,26091.0
2017-05-08 15:00:00,117.31,117.31,117.26,117.31,34796.0,109.4888,109.4888,109.4422,109.4888,34796.0
2017-05-08 15:10:00,117.31,117.33,117.29,117.31,33211.0,109.4888,109.5075,109.4702,109.4888,33211.0
2017-05-08 15:20:00,117.31,117.31,117.25,117.27,21522.0,109.4888,109.4888,109.4328,109.4515,21522.0
2017-05-08 15:30:00,117.27,117.28,117.21,117.22,30477.0,109.4515,109.4608,109.3955,109.4048,30477.0
2017-05-08 15:40:00,117.22,117.23,117.17,117.19,32927.0,109.4048,109.4142,109.3582,109.3768,32927.0
2017-05-08 15:50:00,117.2,117.34,117.2,117.34,217622.0,109.3862,109.5168,109.3862,109.5168,217622.0
2017-05-09 09:30:00,117.51,117.56,117.25,117.52,28482.0,109.6755,109.7222,109.4328,109.6848,28482.0
2017-05-09 09:40:00,117.49,117.54,117.46,117.53,23597.0,109.6568,109.7035,109.6288,109.6942,23597.0
2017-05-09 09:50:00,117.53,117.56,117.5,117.56,16239.0,109.6942,109.7222,109.6662,109.7222,16239.0
2017-05-09 10:00:00,117.58,117.7,117.58,117.63,22984.0,109.7408,109.8528,109.7408,109.7875,22984.0
2017-05-09 10:10:00,117.63,117.67,117.63,117.66,38643.0,109.7875,109.8248,109.7875,109.8155,38643.0
2017-05-09 10:20:00,117.65,117.68,117.6,117.65,16479.0,109.8062,109.8342,109.7595,109.8062,16479.0
2017-05-09 10:30:00,117.66,117.69,117.65,117.67,16071.0,109.8155,109.8435,109.8062,109.8248,16071.0
2017-05-09 10:40:00,117.67,117.68,117.58,117.59,14438.0,109.8248,109.8342,109.7408,109.7502,14438.0
2017-05-09 10:50:00,117.6,117.63,117.57,117.59,10590.0,109.7595,109.7875,109.7315,109.7502,10590.0
2017-05-09 11:00:00,117.59,117.65,117.57,117.63,13796.0,109.7502,109.8062,109.7315,109.7875,13796.0
2017-05-09 11:10:00,117.64,117.64,117.51,117.52,57112.0,109.7968,109.7968,109.6755,109.6848,57112.0
2017-05-09 11:20:00,117.51,117.6,117.49,117.59,22013.0,109.6755,109.7595,109.6568,109.7502,22013.0
2017-05-09 11:30:00,117.57,117.6,117.55,117.56,8680.0,109.7315,109.7595,109.7128,109.7222,8680.0
2017-05-09 11:40:00,117.55,117.57,117.53,117.54,14268.0,109.7128,109.7315,109.6942,109.7035,14268.0
2017-05-09 11:50:00,117.56,117.58,117.55,117.58,16636.0,109.7222,109.7408,109.7128,109.7408,16636.0
2017-05-09 12:00:00,117.58,117.62,117.58,117.62,10177.0,109.7408,109.7782,109.7408,109.7782,10177.0
2017-05-09 12:10:00,117.64,117.65,117.6,117.62,5854.0,109.7968,109.8062,109.7595,109.7782,5854.0
2017-05-09 12:20:00,117.62,117.62,117.57,117.59,11858.0,109.7782,109.7782,109.7315,109.7502,11858.0
2017-05-09 12:30:00,117.59,117.59,117.54,117.57,9637.0,109.7502,109.7502,109.7035,109.7315,9637.0
2017-05-09 12:40:00,117.58,117.61,117.57,117.58,16201.0,109.7408,109.7688,109.7315,109.7408,16201.0
2017-05-09 12:50:00,117.58,117.59,117.52,117.54,36609.0,109.7408,109.7502,109.6848,109.7035,36609.0
2017-05-09 13:00:00,117.54,117.58,117.54,117.58,3472.0,109.7035,109.7408,109.7035,109.7408,3472.0
2017-05-09 13:10:00,117.57,117.58,117.55,117.57,7353.0,109.7315,109.7408,109.7128,109.7315,7353.0
2017-05-09 13:20:00,117.56,117.56,117.42,117.42,8488.0,109.7222,109.7222,109.5915,109.5915,8488.0
2017-05-09 13:30:00,117.44,117.47,117.42,117.44,5158.0,109.6102,109.6382,109.5915,109.6102,5158.0
2017-05-09 13:40:00,117.45,117.51,117.45,117.49,13234.0,109.6195,109.6755,109.6195,109.6568,13234.0
2017-05-09 13:50:00,117.49,117.53,117.49,117.52,11831.0,109.6568,109.6942,109.6568,109.6848,11831.0
2017-05-09 14:00:00,117.53,117.54,117.48,117.51,11707.0,109.6942,109.7035,109.6475,109.6755,11707.0
2017-05-09 14:10:00,117.5,117.53,117.48,117.52,26518.0,109.6662,109.6942,109.6475,109.6848,26518.0
2017-05-09 14:20:00,117.53,117.53,117.49,117.49,18430.0,109.6942,109.6942,109.6568,109.6568,18430.0
2017-05-09 14:30:00,117.48,117.52,117.48,117.49,7466.0,109.6475,109.6848,109.6475,109.6568,7466.0
2017-05-09 14:40:00,117.5,117.54,117.5,117.53,9823.0,109.6662,109.7035,109.6662,109.6942,9823.0
2017-05-09 14:50:00,117.53,117.55,117.52,117.52,20355.0,109.6942,109.7128,109.6848,109.6848,20355.0
2017-05-09 15:00:00,117.52,117.59,117.51,117.57,22822.0,109.6848,109.7502,109.6755,109.7315,22822.0
2017-05-09 15:10:00,117.57,117.59,117.55,117.56,12317.0,109.7315,109.7502,109.7128,109.7222,12317.0
2017-05-09 15:20:00,117.55,117.59,117.53,117.58,23484.0,109.7128,109.7502,109.6942,109.7408,23484.0
2017-05-09 15:30:00,117.56,117.57,117.39,117.43,80737.0,109.7222,109.7315,109.5635,109.6008,80737.0
2017-05-09 15:40:00,117.42,117.45,117.33,117.42,44979.0,109.5915,109.6195,109.5075,109.5915,44979.0
2017-05-09 15:50:00,117.43,117.55,117.43,117.52,133075.0,109.6008,109.7128,109.6008,109.6848,133075.0
2017-05-10 09:30:00,117.45,117.45,117.31,117.34,55588.0,109.6195,109.6195,109.4888,109.5168,55588.0
2017-05-10 09:40:00,117.35,117.39,117.32,117.33,28298.0,109.5262,109.5635,109.4982,109.5075,28298.0
2017-05-10 09:50:00,117.33,117.38,117.25,117.36,40240.0,109.5075,109.5542,109.4328,109.5355,40240.0
2017-05-10 10:00:00,117.35,117.39,117.29,117.35,71330.0,109.5262,109.5635,109.4702,109.5262,71330.0
2017-05-10 10:10:00,117.35,117.4,117.35,117.35,13313.0,109.5262,109.5728,109.5262,109.5262,13313.0
2017-05-10 10:20:00,117.33,117.35,117.22,117.22,23611.0,109.5075,109.5262,109.4048,109.4048,23611.0
2017-05-10 10:30:00,117.24,117.3,117.19,117.27,25911.0,109.4235,109.4795,109.3768,109.4515,25911.0
2017-05-10 10:40:00,117.26,117.33,117.24,117.28,17667.0,109.4422,109.5075,109.4235,109.4608,17667.0
2017-05-10 10:50:00,117.28,117.33,117.25,117.26,9724.0,109.4608,109.5075,109.4328,109.4422,9724.0
2017-05-10 11:00:00,117.26,117.33,117.25,117.33,8456.0,109.4422,109.5075,109.4328,109.5075,8456.0
2017-05-10 11:10:00,117.33,117.41,117.32,117.39,33090.0,109.5075,109.5822,109.4982,109.5635,33090.0
2017-05-10 11:20:00,117.39,117.47,117.38,117.44,60417.0,109.5635,109.6382,109.5542,109.6102,60417.0
2017-05-10 11:30:00,117.46,117.46,117.41,117.42,21909.0,109.6288,109.6288,109.5822,109.5915,21909.0
2017-05-10 11:40:00,117.43,117.43,117.39,117.4,11816.0,109.6008,109.6008,109.5635,109.5728,11816.0
2017-05-10 11:50:00,117.41,117.44,117.39,117.42,8001.0,109.5822,109.6102,109.5635,109.5915,8001.0
2017-05-10 12:00:00,117.42,117.46,117.4,117.42,10316.0,109.5915,109.6288,109.5728,109.5915,10316.0
2017-05-10 12:10:00,117.42,117.42,117.4,117.41,3963.0,109.5915,109.5915,109.5728,109.5822,3963.0
2017-05-10 12:20:00,117.42,117.45,117.42,117.45,12222.0,109.5915,109.6195,109.5915,109.6195,12222.0
2017-05-10 12:30:00,117.43,117.47,117.43,117.44,42302.0,109.6008,109.6382,109.6008,109.6102,42302.0
2017-05-10 12:40:00,117.45,117.48,117.44,117.48,4674.0,109.6195,109.6475,109.6102,109.6475,4674.0
2017-05-10 12:50:00,117.47,117.5,117.45,117.5,38175.0,109.6382,109.6662,109.6195,109.6662,38175.0
2017-05-10 13:00:00,117.49,117.52,117.48,117.49,18445.0,109.6568,109.6848,109.6475,109.6568,18445.0
2017-05-10 13:10:00,117.48,117.49,117.45,117.47,10564.0,109.6475,109.6568,109.6195,109.6382,10564.0
2017-05-10 13:20:00,117.48,117.5,117.46,117.5,10003.0,109.6475,109.6662,109.6288,109.6662,10003.0
2017-05-10 13:30:00,117.5,117.5,117.48,117.48,9206.0,109.6662,109.6662,109.6475,109.6475,9206.0
2017-05-10 13:40:00,117.5,117.53,117.48,117.52,14179.0,109.6662,109.6942,109.6475,109.6848,14179.0
2017-05-10 13:50:00,117.52,117.55,117.51,117.51,8252.0,109.6848,109.7128,109.6755,109.6755,8252.0
2017-05-10 14:00:00,117.5,117.53,117.49,117.5,132458.0,109.6662,109.6942,109.6568,109.6662,132458.0
2017-05-10 14:10:00,117.52,117.54,117.51,117.52,8669.0,109.6848,109.7035,109.6755,109.6848,8669.0
2017-05-10 14:20:00,117.53,117.54,117.45,117.45,8352.0,109.6942,109.7035,109.6195,109.6195,8352.0
2017-05-10 14:30:00,117.47,117.51,117.47,117.49,17820.0,109.6382,109.6755,109.6382,109.6568,17820.0
2017-05-10 14:40:00,117.5,117.54,117.5,117.54,27135.0,109.6662,109.7035,109.6662,109.7035,27135.0
2017-05-10 14:50:00,117.54,117.55,117.52,117.53,42062.0,109.7035,109.7128,109.6848,109.6942,42062.0
2017-05-10 15:00:00,117.52,117.57,117.52,117.57,17649.0,109.6848,109.7315,109.6848,109.7315,17649.0
2017-05-10 15:10:00,117.58,117.6,117.57,117.59,13656.0,109.7408,109.7595,109.7315,109.7502,13656.0
2017-05-10 15:20:00,117.57,117.57,117.5,117.51,16523.0,109.7315,109.7315,109.6662,109.6755,16523.0
2017-05-10 15:30:00,117.5,117.51,117.43,117.48,77682.0,109.6662,109.6755,109.6008,109.6475,77682.0
2017-05-10 15:40:00,117.48,117.55,117.47,117.55,9763.0,109.6475,109.7128,109.6382,109.7128,9763.0
2017-05-10 15:50:00,117.55,117.61,117.55,117.58,33180.0,109.7128,109.7688,109.7128,109.7408,33180.0
2017-05-11 09:30:00,117.25,117.35,117.21,117.22,41280.0,109.4328,109.5262,109.3955,109.4048,41280.0
2017-05-11 09:40:00,117.21,117.22,117.04,117.07,52209.0,109.3955,109.4048,109.2368,109.2648,52209.0
2017-05-11 09:50:00,117.08,117.08,116.82,116.89,58664.0,109.2742,109.2742,109.0315,109.0968,58664.0
2017-05-11 10:00:00,116.9,116.96,116.81,116.94,21227.0,109.1062,109.1622,109.0222,109.1435,21227.0
2017-05-11 10:10:00,116.94,116.95,116.85,116.85,16236.0,109.1435,109.1528,109.0595,109.0595,16236.0
2017-05-11 10:20:00,116.85,116.87,116.73,116.83,37390.0,109.0595,109.0782,108.9475,109.0408,37390.0
2017-05-11 10:30:00,116.82,116.88,116.71,116.8,18160.0,109.0315,109.0875,108.9288,109.0128,18160.0
2017-05-11 10:40:00,116.81,116.88,116.81,116.85,14262.0,109.0222,109.0875,109.0222,109.0595,14262.0
2017-05-11 10:50:00,116.85,116.88,116.76,116.87,23964.0,109.0595,109.0875,108.9755,109.0782,23964.0
2017-05-11 11:00:00,116.88,116.96,116.88,116.95,12917.0,109.0875,109.1622,109.0875,109.1528,12917.0
2017-05-11 11:10:00,116.96,117.0,116.94,116.94,16208.0,109.1622,109.1995,109.1435,109.1435,16208.0
2017-05-11 11:20:00,116.96,117.0,116.93,117.0,7702.0,109.1622,109.1995,109.1342,109.1995,7702.0
2017-05-11 11:30:00,116.97,117.04,116.96,117.03,8130.0,109.1715,109.2368,109.1622,109.2275,8130.0
2017-05-11 11:40:00,116.98,116.99,116.94,116.97,20410.0,109.1808,109.1902,109.1435,109.1715,20410.0
2017-05-11 11:50:00,116.97,116.97,116.94,116.96,9434.0,109.1715,109.1715,109.1435,109.1622,9434.0
2017-05-11 12:00:00,116.96,117.01,116.96,117.0,6853.0,109.1622,109.2088,109.1622,109.1995,6853.0
2017-05-11 12:10:00,117.0,117.16,116.99,117.16,44872.0,109.1995,109.3488,109.1902,109.3488,44872.0
2017-05-11 12:20:00,117.15,117.15,117.1,117.11,14809.0,109.3395,109.3395,109.2928,109.3022,14809.0
2017-05-11 12:30:00,117.12,117.16,117.11,117.14,5126.0,109.3115,109.3488,109.3022,109.3302,5126.0
2017-05-11 12:40:00,117.14,117.17,117.13,117.14,6357.0,109.3302,109.3582,109.3208,109.3302,6357.0
2017-05-11 12:50:00,117.14,117.14,117.09,117.12,18106.0,109.3302,109.3302,109.2835,109.3115,18106.0
2017-05-11 13:00:00,117.12,117.17,117.1,117.15,37435.0,109.3115,109.3582,109.2928,109.3395,37435.0
2017-05-11 13:10:00,117.15,117.24,117.14,117.22,5756.0,109.3395,109.4235,109.3302,109.4048,5756.0
2017-05-11 13:20:00,117.24,117.25,117.16,117.17,14005.0,109.4235,109.4328,109.3488,109.3582,14005.0
2017-05-11 13:30:00,117.16,117.23,117.16,117.22,8176.0,109.3488,109.4142,109.3488,109.4048,8176.0
2017-05-11 13:40:00,117.22,117.31,117.21,117.31,18512.0,109.4048,109.4888,109.3955,109.4888,18512.0
2017-05-11 13:50:00,117.3,117.35,117.28,117.34,7440.0,109.4795,109.5262,109.4608,109.5168,7440.0
2017-05-11 14:00:00,117.35,117.35,117.26,117.3,12962.0,109.5262,109.5262,109.4422,109.4795,12962.0
2017-05-11 14:10:00,117.3,117.39,117.27,117.39,28593.0,109.4795,109.5635,109.4515,109.5635,28593.0
2017-05-11 14:20:00,117.39,117.45,117.39,117.39,49415.0,109.5635,109.6195,109.5635,109.5635,49415.0
2017-05-11 14:30:00,117.41,117.41,117.33,117.37,16240.0,109.5822,109.5822,109.5075,109.5448,16240.0
2017-05-11 14:40:00,117.37,117.38,117.34,117.37,16609.0,109.5448,109.5542,109.5168,109.5448,16609.0
2017-05-11 14:50:00,117.35,117.35,117.3,117.32,41009.0,109.5262,109.5262,109.4795,109.4982,41009.0
2017-05-11 15:00:00,117.34,117.35,117.31,117.33,9124.0,109.5168,109.5262,109.4888,109.5075,9124.0
2017-05-11 15:10:00,117.32,117.39,117.32,117.34,21232.0,109.4982,109.5635,109.4982,109.5168,21232.0
2017-05-11 15:20:00,117.33,117.34,117.28,117.31,37386.0,109.5075,109.5168,109.4608,109.4888,37386.0
2017-05-11 15:30:00,117.31,117.4,117.29,117.4,47958.0,109.4888,109.5728,109.4702,109.5728,47958.0
2017-05-11 15:40:00,117.4,117.42,117.36,117.42,47845.0,109.5728,109.5915,109.5355,109.5915,47845.0
2017-05-11 15:50:00,117.41,117.43,117.35,117.4,132767.0,109.5822,109.6008,109.5262,109.5728,132767.0
2017-05-12 09:30:00,117.38,117.43,117.23,117.31,47548.0,109.5542,109.6008,109.4142,109.4888,47548.0
2017-05-12 09:40:00,117.33,117.41,117.3,117.36,38366.0,109.5075,109.5822,109.4795,109.5355,38366.0
2017-05-12 09:50:00,117.35,117.38,117.29,117.35,28328.0,109.5262,109.5542,109.4702,109.5262,28328.0
2017-05-12 10:00:00,117.35,117.39,117.31,117.36,28991.0,109.5262,109.5635,109.4888,109.5355,28991.0
2017-05-12 10:10:00,117.36,117.41,117.34,117.39,11829.0,109.5355,109.5822,109.5168,109.5635,11829.0
2017-05-12 10:20:00,117.4,117.45,117.27,117.3,31689.0,109.5728,109.6195,109.4515,109.4795,31689.0
2017-05-12 10:30:00,117.3,117.34,117.29,117.34,22511.0,109.4795,109.5168,109.4702,109.5168,22511.0
2017-05-12 10:40:00,117.33,117.34,117.26,117.3,10155.0,109.5075,109.5168,109.4422,109.4795,10155.0
2017-05-12 10:50:00,117.31,117.31,117.24,117.29,12656.0,109.4888,109.4888,109.4235,109.4702,12656.0
2017-05-12 11:00:00,117.31,117.4,117.29,117.4,9807.0,109.4888,109.5728,109.4702,109.5728,9807.0
2017-05-12 11:10:00,117.4,117.41,117.32,117.37,11657.0,109.5728,109.5822,109.4982,109.5448,11657.0
2017-05-12 11:20:00,117.37,117.41,117.36,117.39,10967.0,109.5448,109.5822,109.5355,109.5635,10967.0
2017-05-12 11:30:00,117.39,117.47,117.39,117.43,10385.0,109.5635,109.6382,109.5635,109.6008,10385.0
2017-05-12 11:40:00,117.44,117.44,117.41,117.41,7316.0,109.6102,109.6102,109.5822,109.5822,7316.0
2017-05-12 11:50:00,117.42,117.44,117.41,117.43,7416.0,109.5915,109.6102,109.5822,109.6008,7416.0
2017-05-12 12:00:00,117.43,117.43,117.35,117.35,23658.0,109.6008,109.6008,109.5262,109.5262,23658.0
2017-05-12 12:10:00,117.36,117.4,117.36,117.37,3807.0,109.5355,109.5728,109.5355,109.5448,3807.0
2017-05-12 12:20:00,117.38,117.4,117.37,117.37,5011.0,109.5542,109.5728,109.5448,109.5448,5011.0
2017-05-12 12:30:00,117.36,117.38,117.36,117.38,6441.0,109.5355,109.5542,109.5355,109.5542,6441.0
2017-05-12 12:40:00,117.39,117.41,117.38,117.39,17892.0,109.5635,109.5822,109.5542,109.5635,17892.0
2017-05-12 12:50:00,117.39,117.4,117.36,117.38,6980.0,109.5635,109.5728,109.5355,109.5542,6980.0
2017-05-12 13:00:00,117.38,117.38,117.34,117.36,136795.0,109.5542,109.5542,109.5168,109.5355,136795.0
2017-05-12 13:10:00,117.36,117.38,117.35,117.36,54233.0,109.5355,109.5542,109.5262,109.5355,54233.0
2017-05-12 13:20:00,117.37,117.38,117.36,117.36,4809.0,109.5448,109.5542,109.5355,109.5355,4809.0
2017-05-12 13:30:00,117.37,117.37,117.34,117.35,14468.0,109.5448,109.5448,109.5168,109.5262,14468.0
2017-05-12 13:40:00,117.36,117.39,117.35,117.38,14515.0,109.5355,109.5635,109.5262,109.5542,14515.0
2017-05-12 13:50:00,117.39,117.43,117.38,117.42,11169.0,109.5635,109.6008,109.5542,109.5915,11169.0
2017-05-12 14:00:00,117.41,117.42,117.4,117.41,12457.0,109.5822,109.5915,109.5728,109.5822,12457.0
2017-05-12 14:10:00,117.4,117.41,117.37,117.37,20655.0,109.5728,109.5822,109.5448,109.5448,20655.0
2017-05-12 14:20:00,117.38,117.38,117.35,117.36,14374.0,109.5542,109.5542,109.5262,109.5355,14374.0
2017-05-12 14:30:00,117.36,117.39,117.35,117.39,40494.0,109.5355,109.5635,109.5262,109.5635,40494.0
2017-05-12 14:40:00,117.38,117.41,117.38,117.38,11352.0,109.5542,109.5822,109.5542,109.5542,11352.0
2017-05-12 14:50:00,117.38,117.41,117.37,117.38,27264.0,109.5542,109.5822,109.5448,109.5542,27264.0
2017-05-12 15:00:00,117.37,117.38,117.34,117.34,29858.0,109.5448,109.5542,109.5168,109.5168,29858.0
2017-05-12 15:10:00,117.35,117.36,117.33,117.35,10337.0,109.5262,109.5355,109.5075,109.5262,10337.0
2017-05-12 15:20:00,117.36,117.37,117.3,117.3,9121.0,109.5355,109.5448,109.4795,109.4795,9121.0
2017-05-12 15:30:00,117.31,117.31,117.26,117.31,14124.0,109.4888,109.4888,109.4422,109.4888,14124.0
2017-05-12 15:40:00,117.33,117.37,117.3,117.32,13068.0,109.5075,109.5448,109.4795,109.4982,13068.0
2017-05-12 15:50:00,117.32,117.38,117.32,117.37,29537.0,109.4982,109.5542,109.4982,109.5448,29537.0
2017-05-15 09:30:00,117.22,117.59,117.22,117.56,40559.0,109.4048,109.7502,109.4048,109.7222,40559.0
2017-05-15 09:40:00,117.56,117.72,117.55,117.7,27085.0,109.7222,109.8715,109.7128,109.8528,27085.0
2017-05-15 09:50:00,117.71,117.73,117.66,117.71,15516.0,109.8622,109.8808,109.8155,109.8622,15516.0
2017-05-15 10:00:00,117.73,117.78,117.7,117.73,10363.0,109.8808,109.9275,109.8528,109.8808,10363.0
2017-05-15 10:10:00,117.74,117.74,117.66,117.66,11504.0,109.8902,109.8902,109.8155,109.8155,11504.0
2017-05-15 10:20:00,117.66,117.74,117.65,117.74,11701.0,109.8155,109.8902,109.8062,109.8902,11701.0
2017-05-15 10:30:00,117.75,117.77,117.73,117.75,11270.0,109.8995,109.9182,109.8808,109.8995,11270.0
2017-05-15 10:40:00,117.76,117.81,117.75,117.81,10741.0,109.9088,109.9555,109.8995,109.9555,10741.0
2017-05-15 10:50:00,117.8,117.89,117.8,117.86,10331.0,109.9462,110.0302,109.9462,110.0022,10331.0
2017-05-15 11:00:00,117.87,117.92,117.85,117.9,19587.0,110.0115,110.0582,109.9928,110.0395,19587.0
2017-05-15 11:10:00,117.89,117.9,117.83,117.84,11572.0,110.0302,110.0395,109.9742,109.9835,11572.0
2017-05-15 11:20:00,117.83,117.85,117.82,117.83,8881.0,109.9742,109.9928,109.9648,109.9742,8881.0
2017-05-15 11:30:00,117.82,117.84,117.8,117.81,6978.0,109.9648,109.9835,109.9462,109.9555,6978.0
2017-05-15 11:40:00,117.81,117.82,117.75,117.76,12236.0,109.9555,109.9648,109.8995,109.9088,12236.0
2017-05-15 11:50:00,117.76,117.77,117.72,117.76,16270.0,109.9088,109.9182,109.8715,109.9088,16270.0
2017-05-15 12:00:00,117.76,117.78,117.75,117.77,3404.0,109.9088,109.9275,109.8995,109.9182,3404.0
2017-05-15 12:10:00,117.77,117.78,117.75,117.77,13763.0,109.9182,109.9275,109.8995,109.9182,13763.0
2017-05-15 12:20:00,117.74,117.76,117.7,117.73,6118.0,109.8902,109.9088,109.8528,109.8808,6118.0
2017-05-15 12:30:00,117.73,117.75,117.72,117.74,41492.0,109.8808,109.8995,109.8715,109.8902,41492.0
2017-05-15 12:40:00,117.76,117.76,117.72,117.73,23916.0,109.9088,109.9088,109.8715,109.8808,23916.0
2017-05-15 12:50:00,117.75,117.75,117.72,117.72,6159.0,109.8995,109.8995,109.8715,109.8715,6159.0
2017-05-15 13:00:00,117.72,117.75,117.71,117.74,5230.0,109.8715,109.8995,109.8622,109.8902,5230.0
2017-05-15 13:10:00,117.75,117.8,117.75,117.79,6546.0,109.8995,109.9462,109.8995,109.9368,6546.0
2017-05-15 13:20:00,117.8,117.81,117.78,117.81,16966.0,109.9462,109.9555,109.9275,109.9555,16966.0
2017-05-15 13:30:00,117.81,117.85,117.81,117.82,25079.0,109.9555,109.9928,109.9555,109.9648,25079.0
2017-05-15 13:40:00,117.81,117.85,117.81,117.82,8429.0,109.9555,109.9928,109.9555,109.9648,8429.0
2017-05-15 13:50:00,117.82,117.84,117.81,117.82,20593.0,109.9648,109.9835,109.9555,109.9648,20593.0
2017-05-15 14:00:00,117.82,117.83,117.78,117.8,8632.0,109.9648,109.9742,109.9275,109.9462,8632.0
2017-05-15 14:10:00,117.81,117.81,117.78,117.79,14945.0,109.9555,109.9555,109.9275,109.9368,14945.0
2017-05-15 14:20:00,117.79,117.79,117.67,117.68,18147.0,109.9368,109.9368,109.8248,109.8342,18147.0
2017-05-15 14:30:00,117.68,117.73,117.67,117.72,15579.0,109.8342,109.8808,109.8248,109.8715,15579.0
2017-05-15 14:40:00,117.73,117.77,117.72,117.75,38537.0,109.8808,109.9182,109.8715,109.8995,38537.0
2017-05-15 14:50:00,117.75,117.77,117.73,117.74,19034.0,109.8995,109.9182,109.8808,109.8902,19034.0
2017-05-15 15:00:00,117.75,117.79,117.74,117.77,27961.0,109.8995,109.9368,109.8902,109.9182,27961.0
2017-05-15 15:10:00,117.76,117.77,117.74,117.75,10995.0,109.9088,109.9182,109.8902,109.8995,10995.0
2017-05-15 15:20:00,117.75,117.8,117.73,117.78,16931.0,109.8995,109.9462,109.8808,109.9275,16931.0
2017-05-15 15:30:00,117.78,117.82,117.74,117.74,33009.0,109.9275,109.9648,109.8902,109.8902,33009.0
2017-05-15 15:40:00,117.75,117.85,117.74,117.85,26262.0,109.8995,109.9928,109.8902,109.9928,26262.0
2017-05-15 15:50:00,117.85,117.88,117.84,117.86,60912.0,109.9928,110.0208,109.9835,110.0022,60912.0
2017-05-16 09:30:00,118.06,118.06,117.87,117.88,63358.0,110.1888,110.1888,110.0115,110.0208,63358.0
2017-05-16 09:40:00,117.89,117.97,117.87,117.97,20648.0,110.0302,110.1048,110.0115,110.1048,20648.0
2017-05-16 09:50:00,117.96,118.0,117.94,117.94,15809.0,110.0955,110.1328,110.0768,110.0768,15809.0
2017-05-16 10:00:00,117.95,117.98,117.92,117.94,17199.0,110.0862,110.1142,110.0582,110.0768,17199.0
2017-05-16 10:10:00,117.93,117.95,117.87,117.89,17868.0,110.0675,110.0862,110.0115,110.0302,17868.0
2017-05-16 10:20:00,117.91,117.91,117.68,117.69,18900.0,110.0488,110.0488,109.8342,109.8435,18900.0
2017-05-16 10:30:00,117.71,117.73,117.65,117.71,15605.0,109.8622,109.8808,109.8062,109.8622,15605.0
2017-05-16 10:40:00,117.71,117.71,117.58,117.66,44119.0,109.8622,109.8622,109.7408,109.8155,44119.0
2017-05-16 10:50:00,117.65,117.7,117.63,117.7,17501.0,109.8062,109.8528,109.7875,109.8528,17501.0
2017-05-16 11:00:00,117.71,117.8,117.65,117.79,62077.0,109.8622,109.9462,109.8062,109.9368,62077.0
2017-05-16 11:10:00,117.79,117.81,117.76,117.77,6441.0,109.9368,109.9555,109.9088,109.9182,6441.0
2017-05-16 11:20:00,117.78,117.8,117.76,117.77,20281.0,109.9275,109.9462,109.9088,109.9182,20281.0
2017-05-16 11:30:00,117.77,117.78,117.7,117.77,7454.0,109.9182,109.9275,109.8528,109.9182,7454.0
2017-05-16 11:40:00,117.77,117.82,117.72,117.82,9501.0,109.9182,109.9648,109.8715,109.9648,9501.0
2017-05-16 11:50:00,117.83,117.9,117.82,117.84,12122.0,109.9742,110.0395,109.9648,109.9835,12122.0
2017-05-16 12:00:00,117.83,117.85,117.8,117.84,7108.0,109.9742,109.9928,109.9462,109.9835,7108.0
2017-05-16 12:10:00,117.85,117.89,117.84,117.88,23280.0,109.9928,110.0302,109.9835,110.0208,23280.0
2017-05-16 12:20:00,117.88,117.92,117.88,117.91,12306.0,110.0208,110.0582,110.0208,110.0488,12306.0
2017-05-16 12:30:00,117.9,117.91,117.85,117.9,27593.0,110.0395,110.0488,109.9928,110.0395,27593.0
2017-05-16 12:40:00,117.9,117.9,117.85,117.89,13187.0,110.0395,110.0395,109.9928,110.0302,13187.0
2017-05-16 12:50:00,117.9,117.91,117.88,117.88,5454.0,110.0395,110.0488,110.0208,110.0208,5454.0
2017-05-16 13:00:00,117.85,117.85,117.81,117.84,7690.0,109.9928,109.9928,109.9555,109.9835,7690.0
2017-05-16 13:10:00,117.84,117.89,117.83,117.86,5892.0,109.9835,110.0302,109.9742,110.0022,5892.0
2017-05-16 13:20:00,117.86,117.88,117.83,117.83,4763.0,110.0022,110.0208,109.9742,109.9742,4763.0
2017-05-16 13:30:00,117.84,117.85,117.82,117.85,8315.0,109.9835,109.9928,109.9648,109.9928,8315.0
2017-05-16 13:40:00,117.84,117.88,117.83,117.88,52769.0,109.9835,110.0208,109.9742,110.0208,52769.0
2017-05-16 13:50:00,117.88,117.9,117.78,117.8,20309.0,110.0208,110.0395,109.9275,109.9462,20309.0
2017-05-16 14:00:00,117.79,117.82,117.78,117.81,9391.0,109.9368,109.9648,109.9275,109.9555,9391.0
2017-05-16 14:10:00,117.81,117.82,117.78,117.81,14457.0,109.9555,109.9648,109.9275,109.9555,14457.0
2017-05-16 14:20:00,117.81,117.81,117.73,117.76,132742.0,109.9555,109.9555,109.8808,109.9088,132742.0
2017-05-16 14:30:00,117.76,117.79,117.75,117.79,9800.0,109.9088,109.9368,109.8995,109.9368,9800.0
2017-05-16 14:40:00,117.8,117.8,117.76,117.79,14193.0,109.9462,109.9462,109.9088,109.9368,14193.0
2017-05-16 14:50:00,117.79,117.81,117.76,117.77,33202.0,109.9368,109.9555,109.9088,109.9182,33202.0
2017-05-16 15:00:00,117.77,117.8,117.77,117.79,19969.0,109.9182,109.9462,109.9182,109.9368,19969.0
2017-05-16 15:10:00,117.79,117.82,117.78,117.81,59568.0,109.9368,109.9648,109.9275,109.9555,59568.0
2017-05-16 15:20:00,117.82,117.84,117.81,117.83,52427.0,109.9648,109.9835,109.9555,109.9742,52427.0
2017-05-16 15:30:00,117.83,117.86,117.82,117.85,27700.0,109.9742,110.0022,109.9648,109.9928,27700.0
2017-05-16 15:40:00,117.86,117.89,117.83,117.84,31287.0,110.0022,110.0302,109.9742,109.9835,31287.0
2017-05-16 15:50:00,117.84,117.88,117.83,117.88,140191.0,109.9835,110.0208,109.9742,110.0208,140191.0
2017-05-17 09:30:00,116.95,117.16,116.76,117.14,67416.0,109.1528,109.3488,108.9755,109.3302,67416.0
2017-05-17 09:40:00,117.14,117.14,117.0,117.04,43513.0,109.3302,109.3302,109.1995,109.2368,43513.0
2017-05-17 09:50:00,117.01,117.02,116.72,116.75,56004.0,109.2088,109.2182,108.9382,108.9662,56004.0
2017-05-17 10:00:00,116.75,116.82,116.59,116.81,145107.0,108.9662,109.0315,108.8168,109.0222,145107.0
2017-05-17 10:10:00,116.81,116.83,116.65,116.8,53945.0,109.0222,109.0408,108.8728,109.0128,53945.0
2017-05-17 10:20:00,116.81,116.81,116.63,116.68,36165.0,109.0222,109.0222,108.8542,108.9008,36165.0
2017-05-17 10:30:00,116.68,116.72,116.51,116.59,38766.0,108.9008,108.9382,108.7422,108.8168,38766.0
2017-05-17 10:40:00,116.59,116.72,116.57,116.61,28035.0,108.8168,108.9382,108.7982,108.8355,28035.0
2017-05-17 10:50:00,116.63,116.63,116.29,116.32,36665.0,108.8542,108.8542,108.5368,108.5648,36665.0
2017-05-17 11:00:00,116.34,116.37,116.22,116.33,38298.0,108.5835,108.6115,108.4715,108.5742,38298.0
2017-05-17 11:10:00,116.3,116.55,116.29,116.51,36011.0,108.5462,108.7795,108.5368,108.7422,36011.0
2017-05-17 11:20:00,116.51,116.51,116.45,116.46,12128.0,108.7422,108.7422,108.6862,108.6955,12128.0
2017-05-17 11:30:00,116.48,116.51,116.37,116.51,27571.0,108.7142,108.7422,108.6115,108.7422,27571.0
2017-05-17 11:40:00,116.51,116.6,116.5,116.55,25479.0,108.7422,108.8262,108.7328,108.7795,25479.0
2017-05-17 11:50:00,116.56,116.61,116.49,116.61,22300.0,108.7888,108.8355,108.7235,108.8355,22300.0
2017-05-17 12:00:00,116.61,116.61,116.52,116.56,37717.0,108.8355,108.8355,108.7515,108.7888,37717.0
2017-05-17 12:10:00,116.57,116.58,116.49,116.51,14561.0,108.7982,108.8075,108.7235,108.7422,14561.0
2017-05-17 12:20:00,116.51,116.55,116.48,116.49,33379.0,108.7422,108.7795,108.7142,108.7235,33379.0
2017-05-17 12:30:00,116.48,116.57,116.44,116.56,34523.0,108.7142,108.7982,108.6768,108.7888,34523.0
2017-05-17 12:40:00,116.58,116.63,116.56,116.61,11157.0,108.8075,108.8542,108.7888,108.8355,11157.0
2017-05-17 12:50:00,116.61,116.65,116.58,116.64,18260.0,108.8355,108.8728,108.8075,108.8635,18260.0
2017-05-17 13:00:00,116.64,116.64,116.52,116.58,16781.0,108.8635,108.8635,108.7515,108.8075,16781.0
2017-05-17 13:10:00,116.58,116.59,116.51,116.53,14972.0,108.8075,108.8168,108.7422,108.7608,14972.0
2017-05-17 13:20:00,116.52,116.56,116.46,116.52,22883.0,108.7515,108.7888,108.6955,108.7515,22883.0
2017-05-17 13:30:00,116.51,116.54,116.45,116.47,8720.0,108.7422,108.7702,108.6862,108.7048,8720.0
2017-05-17 13:40:00,116.45,116.46,116.32,116.44,32311.0,108.6862,108.6955,108.5648,108.6768,32311.0
2017-05-17 13:50:00,116.44,116.45,116.3,116.36,16942.0,108.6768,108.6862,108.5462,108.6022,16942.0
2017-05-17 14:00:00,116.34,116.45,116.33,116.41,31513.0,108.5835,108.6862,108.5742,108.6488,31513.0
2017-05-17 14:10:00,116.39,116.39,116.19,116.24,44840.0,108.6302,108.6302,108.4435,108.4902,44840.0
2017-05-17 14:20:00,116.24,116.28,116.09,116.11,37928.0,108.4902,108.5275,108.3502,108.3689,37928.0
2017-05-17 14:30:00,116.15,116.19,116.01,116.03,88723.0,108.4062,108.4435,108.2755,108.2942,88723.0
2017-05-17 14:40:00,116.03,116.08,115.88,115.92,38641.0,108.2942,108.3409,108.1542,108.1915,38641.0
2017-05-17 14:50:00,115.91,116.1,115.9,116.08,39595.0,108.1822,108.3595,108.1729,108.3409,39595.0
2017-05-17 15:00:00,116.06,116.11,116.0,116.05,28598.0,108.3222,108.3689,108.2662,108.3129,28598.0
2017-05-17 15:10:00,116.06,116.15,115.94,116.15,22934.0,108.3222,108.4062,108.2102,108.4062,22934.0
2017-05-17 15:20:00,116.15,116.24,116.06,116.07,35175.0,108.4062,108.4902,108.3222,108.3315,35175.0
2017-05-17 15:30:00,116.06,116.19,116.05,116.1,26046.0,108.3222,108.4435,108.3129,108.3595,26046.0
2017-05-17 15:40:00,116.1,116.12,115.75,115.82,265644.0,108.3595,108.3782,108.0329,108.0982,265644.0
2017-05-17 15:50:00,115.81,115.84,115.63,115.69,370175.0,108.0889,108.1169,107.9209,107.9769,370175.0
2017-05-18 09:30:00,115.65,115.9,115.57,115.87,95349.0,107.9395,108.1729,107.8649,108.1449,95349.0
2017-05-18 09:40:00,115.87,116.0,115.72,115.85,43086.0,108.1449,108.2662,108.0049,108.1262,43086.0
2017-05-18 09:50:00,115.88,115.93,115.79,115.88,79093.0,108.1542,108.2009,108.0702,108.1542,79093.0
2017-05-18 10:00:00,115.86,116.24,115.86,116.21,35479.0,108.1355,108.4902,108.1355,108.4622,35479.0
2017-05-18 10:10:00,116.21,116.34,116.18,116.26,56546.0,108.4622,108.5835,108.4342,108.5088,56546.0
2017-05-18 10:20:00,116.26,116.38,116.17,116.32,68808.0,108.5088,108.6208,108.4248,108.5648,68808.0
2017-05-18 10:30:00,116.31,116.45,116.31,116.37,20823.0,108.5555,108.6862,108.5555,108.6115,20823.0
2017-05-18 10:40:00,116.36,116.41,116.27,116.29,24484.0,108.6022,108.6488,108.5182,108.5368,24484.0
2017-05-18 10:50:00,116.3,116.32,116.2,116.29,35677.0,108.5462,108.5648,108.4528,108.5368,35677.0
2017-05-18 11:00:00,116.35,116.41,116.26,116.34,67511.0,108.5928,108.6488,108.5088,108.5835,67511.0
2017-05-18 11:10:00,116.34,116.36,116.26,116.35,8753.0,108.5835,108.6022,108.5088,108.5928,8753.0
2017-05-18 11:20:00,116.32,116.42,116.31,116.35,21671.0,108.5648,108.6582,108.5555,108.5928,21671.0
2017-05-18 11:30:00,116.37,116.4,116.2,116.22,13432.0,108.6115,108.6395,108.4528,108.4715,13432.0
2017-05-18 11:40:00,116.17,116.23,116.14,116.2,73723.0,108.4248,108.4808,108.3968,108.4528,73723.0
2017-05-18 11:50:00,116.19,116.21,116.02,116.02,26055.0,108.4435,108.4622,108.2849,108.2849,26055.0
2017-05-18 12:00:00,116.03,116.06,115.94,115.99,30229.0,108.2942,108.3222,108.2102,108.2569,30229.0
2017-05-18 12:10:00,115.99,116.06,115.99,116.02,4685.0,108.2569,108.3222,108.2569,108.2849,4685.0
2017-05-18 12:20:00,116.02,116.16,116.0,116.14,11438.0,108.2849,108.4155,108.2662,108.3968,11438.0
2017-05-18 12:30:00,116.15,116.26,116.14,116.18,12241.0,108.4062,108.5088,108.3968,108.4342,12241.0
2017-05-18 12:40:00,116.19,116.19,116.08,116.11,47727.0,108.4435,108.4435,108.3409,108.3689,47727.0
2017-05-18 12:50:00,116.06,116.12,116.04,116.12,23649.0,108.3222,108.3782,108.3035,108.3782,23649.0
2017-05-18 13:00:00,116.13,116.16,116.01,116.02,14065.0,108.3875,108.4155,108.2755,108.2849,14065.0
2017-05-18 13:10:00,116.01,116.15,116.0,116.13,36189.0,108.2755,108.4062,108.2662,108.3875,36189.0
2017-05-18 13:20:00,116.11,116.15,116.07,116.08,14040.0,108.3689,108.4062,108.3315,108.3409,14040.0
2017-05-18 13:30:00,116.09,116.15,116.03,116.14,30689.0,108.3502,108.4062,108.2942,108.3968,30689.0
2017-05-18 13:40:00,116.17,116.19,116.15,116.15,11568.0,108.4248,108.4435,108.4062,108.4062,11568.0
2017-05-18 13:50:00,116.16,116.42,116.15,116.34,41370.0,108.4155,108.6582,108.4062,108.5835,41370.0
2017-05-18 14:00:00,116.34,116.63,116.34,116.63,73317.0,108.5835,108.8542,108.5835,108.8542,73317.0
2017-05-18 14:10:00,116.64,116.64,116.5,116.5,30322.0,108.8635,108.8635,108.7328,108.7328,30322.0
2017-05-18 14:20:00,116.55,116.63,116.54,116.59,35936.0,108.7795,108.8542,108.7702,108.8168,35936.0
2017-05-18 14:30:00,116.6,116.75,116.6,116.66,26933.0,108.8262,108.9662,108.8262,108.8822,26933.0
2017-05-18 14:40:00,116.66,116.68,116.56,116.61,18402.0,108.8822,108.9008,108.7888,108.8355,18402.0
2017-05-18 14:50:00,116.61,116.61,116.46,116.48,24727.0,108.8355,108.8355,108.6955,108.7142,24727.0
2017-05-18 15:00:00,116.48,116.57,116.46,116.54,46628.0,108.7142,108.7982,108.6955,108.7702,46628.0
2017-05-18 15:10:00,116.56,116.59,116.46,116.48,27159.0,108.7888,108.8168,108.6955,108.7142,27159.0
2017-05-18 15:20:00,116.47,116.52,116.39,116.43,30853.0,108.7048,108.7515,108.6302,108.6675,30853.0
2017-05-18 15:30:00,116.44,116.46,116.38,116.44,41281.0,108.6768,108.6955,108.6208,108.6768,41281.0
2017-05-18 15:40:00,116.45,116.54,116.35,116.54,25478.0,108.6862,108.7702,108.5928,108.7702,25478.0
2017-05-18 15:50:00,116.54,116.59,116.29,116.32,73627.0,108.7702,108.8168,108.5368,108.5648,73627.0
2017-05-19 09:30:00,116.66,116.8,116.6,116.8,79809.0,108.8822,109.0128,108.8262,109.0128,79809.0
2017-05-19 09:40:00,116.82,116.93,116.79,116.92,33717.0,109.0315,109.1342,109.0035,109.1248,33717.0
2017-05-19 09:50:00,116.91,117.03,116.9,116.91,54648.0,109.1155,109.2275,109.1062,109.1155,54648.0
2017-05-19 10:00:00,116.94,116.95,116.88,116.95,22843.0,109.1435,109.1528,109.0875,109.1528,22843.0
2017-05-19 10:10:00,116.96,117.04,116.94,116.99,19237.0,109.1622,109.2368,109.1435,109.1902,19237.0
2017-05-19 10:20:00,116.98,117.13,116.96,117.07,47159.0,109.1808,109.3208,109.1622,109.2648,47159.0
2017-05-19 10:30:00,117.09,117.1,117.01,117.05,43118.0,109.2835,109.2928,109.2088,109.2462,43118.0
2017-05-19 10:40:00,117.05,117.1,117.01,117.09,19100.0,109.2462,109.2928,109.2088,109.2835,19100.0
2017-05-19 10:50:00,117.09,117.14,117.09,117.12,22603.0,109.2835,109.3302,109.2835,109.3115,22603.0
2017-05-19 11:00:00,117.13,117.17,117.09,117.15,33045.0,109.3208,109.3582,109.2835,109.3395,33045.0
2017-05-19 11:10:00,117.14,117.22,117.13,117.14,31525.0,109.3302,109.4048,109.3208,109.3302,31525.0
2017-05-19 11:20:00,117.14,117.15,117.1,117.12,14734.0,109.3302,109.3395,109.2928,109.3115,14734.0
2017-05-19 11:30:00,117.12,117.12,117.05,117.11,19271.0,109.3115,109.3115,109.2462,109.3022,19271.0
2017-05-19 11:40:00,117.1,117.13,117.08,117.13,9466.0,109.2928,109.3208,109.2742,109.3208,9466.0
2017-05-19 11:50:00,117.12,117.18,117.11,117.18,11769.0,109.3115,109.3675,109.3022,109.3675,11769.0
2017-05-19 12:00:00,117.2,117.24,117.2,117.23,13781.0,109.3862,109.4235,109.3862,109.4142,13781.0
2017-05-19 12:10:00,117.23,117.25,117.19,117.21,11645.0,109.4142,109.4328,109.3768,109.3955,11645.0
2017-05-19 12:20:00,117.21,117.23,117.21,117.22,13653.0,109.3955,109.4142,109.3955,109.4048,13653.0
2017-05-19 12:30:00,117.22,117.28,117.21,117.25,7756.0,109.4048,109.4608,109.3955,109.4328,7756.0
2017-05-19 12:40:00,117.24,117.26,117.22,117.26,15265.0,109.4235,109.4422,109.4048,109.4422,15265.0
2017-05-19 12:50:00,117.26,117.32,117.26,117.29,14472.0,109.4422,109.4982,109.4422,109.4702,14472.0
2017-05-19 13:00:00,117.28,117.29,117.21,117.22,27718.0,109.4608,109.4702,109.3955,109.4048,27718.0
2017-05-19 13:10:00,117.22,117.26,117.22,117.26,8650.0,109.4048,109.4422,109.4048,109.4422,8650.0
2017-05-19 13:20:00,117.26,117.27,117.24,117.25,8120.0,109.4422,109.4515,109.4235,109.4328,8120.0
2017-05-19 13:30:00,117.25,117.26,117.21,117.22,8057.0,109.4328,109.4422,109.3955,109.4048,8057.0
2017-05-19 13:40:00,117.22,117.24,117.19,117.22,20514.0,109.4048,109.4235,109.3768,109.4048,20514.0
2017-05-19 13:50:00,117.21,117.24,117.21,117.23,7593.0,109.3955,109.4235,109.3955,109.4142,7593.0
2017-05-19 14:00:00,117.23,117.27,117.19,117.19,41001.0,109.4142,109.4515,109.3768,109.3768,41001.0
2017-05-19 14:10:00,117.2,117.23,117.18,117.23,15794.0,109.3862,109.4142,109.3675,109.4142,15794.0
2017-05-19 14:20:00,117.23,117.26,117.21,117.26,36503.0,109.4142,109.4422,109.3955,109.4422,36503.0
2017-05-19 14:30:00,117.26,117.32,117.25,117.32,13753.0,109.4422,109.4982,109.4328,109.4982,13753.0
2017-05-19 14:40:00,117.34,117.37,117.31,117.33,15562.0,109.5168,109.5448,109.4888,109.5075,15562.0
2017-05-19 14:50:00,117.32,117.33,117.27,117.27,13740.0,109.4982,109.5075,109.4515,109.4515,13740.0
2017-05-19 15:00:00,117.28,117.28,117.03,117.03,46732.0,109.4608,109.4608,109.2275,109.2275,46732.0
2017-05-19 15:10:00,117.03,117.09,116.95,117.0,34461.0,109.2275,109.2835,109.1528,109.1995,34461.0
2017-05-19 15:20:00,117.0,117.07,116.95,116.99,26970.0,109.1995,109.2648,109.1528,109.1902,26970.0
2017-05-19 15:30:00,116.99,117.03,116.94,117.03,45188.0,109.1902,109.2275,109.1435,109.2275,45188.0
2017-05-19 15:40:00,117.03,117.05,116.93,116.96,36060.0,109.2275,109.2462,109.1342,109.1622,36060.0
2017-05-19 15:50:00,116.96,117.03,116.95,117.01,74552.0,109.1622,109.2275,109.1528,109.2088,74552.0
2017-05-22 09:30:00,117.24,117.49,116.99,117.49,78663.0,109.4235,109.6568,109.1902,109.6568,78663.0
2017-05-22 09:40:00,117.49,117.56,117.46,117.55,37246.0,109.6568,109.7222,109.6288,109.7128,37246.0
2017-05-22 09:50:00,117.53,117.54,117.46,117.52,14456.0,109.6942,109.7035,109.6288,109.6848,14456.0
2017-05-22 10:00:00,117.54,117.57,117.51,117.52,14880.0,109.7035,109.7315,109.6755,109.6848,14880.0
2017-05-22 10:10:00,117.52,117.54,117.49,117.52,11643.0,109.6848,109.7035,109.6568,109.6848,11643.0
2017-05-22 10:20:00,117.53,117.56,117.48,117.56,15686.0,109.6942,109.7222,109.6475,109.7222,15686.0
2017-05-22 10:30:00,117.56,117.6,117.46,117.52,13301.0,109.7222,109.7595,109.6288,109.6848,13301.0
2017-05-22 10:40:00,117.51,117.56,117.44,117.44,11616.0,109.6755,109.7222,109.6102,109.6102,11616.0
2017-05-22 10:50:00,117.44,117.5,117.43,117.5,4293.0,109.6102,109.6662,109.6008,109.6662,4293.0
2017-05-22 11:00:00,117.48,117.52,117.45,117.52,9699.0,109.6475,109.6848,109.6195,109.6848,9699.0
2017-05-22 11:10:00,117.53,117.6,117.49,117.59,9734.0,109.6942,109.7595,109.6568,109.7502,9734.0
2017-05-22 11:20:00,117.59,117.61,117.57,117.59,9834.0,109.7502,109.7688,109.7315,109.7502,9834.0
2017-05-22 11:30:00,117.6,117.62,117.58,117.59,8510.0,109.7595,109.7782,109.7408,109.7502,8510.0
2017-05-22 11:40:00,117.59,117.59,117.53,117.55,12997.0,109.7502,109.7502,109.6942,109.7128,12997.0
2017-05-22 11:50:00,117.55,117.61,117.54,117.61,7327.0,109.7128,109.7688,109.7035,109.7688,7327.0
2017-05-22 12:00:00,117.6,117.63,117.59,117.61,7209.0,109.7595,109.7875,109.7502,109.7688,7209.0
2017-05-22 12:10:00,117.61,117.74,117.6,117.71,19174.0,109.7688,109.8902,109.7595,109.8622,19174.0
2017-05-22 12:20:00,117.7,117.71,117.66,117.69,10396.0,109.8528,109.8622,109.8155,109.8435,10396.0
2017-05-22 12:30:00,117.69,117.69,117.66,117.67,21060.0,109.8435,109.8435,109.8155,109.8248,21060.0
2017-05-22 12:40:00,117.67,117.7,117.65,117.69,35921.0,109.8248,109.8528,109.8062,109.8435,35921.0
2017-05-22 12:50:00,117.7,117.7,117.65,117.65,9560.0,109.8528,109.8528,109.8062,109.8062,9560.0
2017-05-22 13:00:00,117.67,117.67,117.63,117.65,25133.0,109.8248,109.8248,109.7875,109.8062,25133.0
2017-05-22 13:10:00,117.65,117.68,117.63,117.64,9500.0,109.8062,109.8342,109.7875,109.7968,9500.0
2017-05-22 13:20:00,117.63,117.66,117.63,117.66,7065.0,109.7875,109.8155,109.7875,109.8155,7065.0
2017-05-22 13:30:00,117.66,117.68,117.61,117.62,13192.0,109.8155,109.8342,109.7688,109.7782,13192.0
2017-05-22 13:40:00,117.62,117.64,117.6,117.63,8430.0,109.7782,109.7968,109.7595,109.7875,8430.0
2017-05-22 13:50:00,117.64,117.66,117.63,117.63,23690.0,109.7968,109.8155,109.7875,109.7875,23690.0
2017-05-22 14:00:00,117.62,117.64,117.59,117.63,17054.0,109.7782,109.7968,109.7502,109.7875,17054.0
2017-05-22 14:10:00,117.64,117.66,117.63,117.65,15933.0,109.7968,109.8155,109.7875,109.8062,15933.0
2017-05-22 14:20:00,117.66,117.68,117.64,117.68,24988.0,109.8155,109.8342,109.7968,109.8342,24988.0
2017-05-22 14:30:00,117.68,117.72,117.67,117.72,54995.0,109.8342,109.8715,109.8248,109.8715,54995.0
2017-05-22 14:40:00,117.72,117.73,117.69,117.72,37687.0,109.8715,109.8808,109.8435,109.8715,37687.0
2017-05-22 14:50:00,117.72,117.74,117.68,117.71,10679.0,109.8715,109.8902,109.8342,109.8622,10679.0
2017-05-22 15:00:00,117.71,117.75,117.69,117.74,28105.0,109.8622,109.8995,109.8435,109.8902,28105.0
2017-05-22 15:10:00,117.74,117.75,117.71,117.72,15514.0,109.8902,109.8995,109.8622,109.8715,15514.0
2017-05-22 15:20:00,117.72,117.73,117.7,117.72,20399.0,109.8715,109.8808,109.8528,109.8715,20399.0
2017-05-22 15:30:00,117.73,117.8,117.72,117.78,20475.0,109.8808,109.9462,109.8715,109.9275,20475.0
2017-05-22 15:40:00,117.78,117.84,117.77,117.8,28168.0,109.9275,109.9835,109.9182,109.9462,28168.0
2017-05-22 15:50:00,117.8,117.83,117.71,117.76,34397.0,109.9462,109.9742,109.8622,109.9088,34397.0
2017-05-23 09:30:00,118.0,118.0,117.86,117.9,57734.0,110.1328,110.1328,110.0022,110.0395,57734.0
2017-05-23 09:40:00,117.96,117.96,117.76,117.77,13674.0,110.0955,110.0955,109.9088,109.9182,13674.0
2017-05-23 09:50:00,117.77,117.81,117.74,117.78,14420.0,109.9182,109.9555,109.8902,109.9275,14420.0
2017-05-23 10:00:00,117.76,117.87,117.71,117.86,19292.0,109.9088,110.0115,109.8622,110.0022,19292.0
2017-05-23 10:10:00,117.85,117.87,117.78,117.83,12534.0,109.9928,110.0115,109.9275,109.9742,12534.0
2017-05-23 10:20:00,117.82,117.89,117.82,117.84,13752.0,109.9648,110.0302,109.9648,109.9835,13752.0
2017-05-23 10:30:00,117.84,117.86,117.77,117.78,17207.0,109.9835,110.0022,109.9182,109.9275,17207.0
2017-05-23 10:40:00,117.81,117.82,117.77,117.82,23436.0,109.9555,109.9648,109.9182,109.9648,23436.0
2017-05-23 10:50:00,117.83,117.86,117.81,117.83,16911.0,109.9742,110.0022,109.9555,109.9742,16911.0
2017-05-23 11:00:00,117.83,117.87,117.82,117.83,14472.0,109.9742,110.0115,109.9648,109.9742,14472.0
2017-05-23 11:10:00,117.83,117.88,117.82,117.84,21529.0,109.9742,110.0208,109.9648,109.9835,21529.0
2017-05-23 11:20:00,117.85,117.91,117.84,117.91,17040.0,109.9928,110.0488,109.9835,110.0488,17040.0
2017-05-23 11:30:00,117.91,117.95,117.87,117.89,65038.0,110.0488,110.0862,110.0115,110.0302,65038.0
2017-05-23 11:40:00,117.9,117.94,117.89,117.94,10884.0,110.0395,110.0768,110.0302,110.0768,10884.0
2017-05-23 11:50:00,117.95,117.95,117.91,117.94,9515.0,110.0862,110.0862,110.0488,110.0768,9515.0
2017-05-23 12:00:00,117.93,117.96,117.91,117.93,31447.0,110.0675,110.0955,110.0488,110.0675,31447.0
2017-05-23 12:10:00,117.95,117.95,117.92,117.92,14010.0,110.0862,110.0862,110.0582,110.0582,14010.0
2017-05-23 12:20:00,117.92,117.93,117.78,117.78,18536.0,110.0582,110.0675,109.9275,109.9275,18536.0
2017-05-23 12:30:00,117.79,117.82,117.77,117.82,12265.0,109.9368,109.9648,109.9182,109.9648,12265.0
2017-05-23 12:40:00,117.82,117.84,117.76,117.78,60729.0,109.9648,109.9835,109.9088,109.9275,60729.0
2017-05-23 12:50:00,117.77,117.77,117.7,117.74,21092.0,109.9182,109.9182,109.8528,109.8902,21092.0
2017-05-23 13:00:00,117.76,117.78,117.74,117.78,11642.0,109.9088,109.9275,109.8902,109.9275,11642.0
2017-05-23 13:10:00,117.78,117.82,117.76,117.81,12354.0,109.9275,109.9648,109.9088,109.9555,12354.0
2017-05-23 13:20:00,117.81,117.84,117.79,117.81,9834.0,109.9555,109.9835,109.9368,109.9555,9834.0
2017-05-23 13:30:00,117.8,117.82,117.79,117.81,11782.0,109.9462,109.9648,109.9368,109.9555,11782.0
2017-05-23 13:40:00,117.8,117.8,117.76,117.77,31401.0,109.9462,109.9462,109.9088,109.9182,31401.0
2017-05-23 13:50:00,117.77,117.81,117.75,117.79,18340.0,109.9182,109.9555,109.8995,109.9368,18340.0
2017-05-23 14:00:00,117.8,117.82,117.78,117.81,8098.0,109.9462,109.9648,109.9275,109.9555,8098.0
2017-05-23 14:10:00,117.81,117.81,117.75,117.75,14592.0,109.9555,109.9555,109.8995,109.8995,14592.0
2017-05-23 14:20:00,117.76,117.78,117.74,117.76,7753.0,109.9088,109.9275,109.8902,109.9088,7753.0
2017-05-23 14:30:00,117.76,117.81,117.73,117.81,27503.0,109.9088,109.9555,109.8808,109.9555,27503.0
2017-05-23 14:40:00,117.81,117.85,117.79,117.84,44427.0,109.9555,109.9928,109.9368,109.9835,44427.0
2017-05-23 14:50:00,117.82,117.83,117.79,117.81,37256.0,109.9648,109.9742,109.9368,109.9555,37256.0
2017-05-23 15:00:00,117.81,117.87,117.8,117.84,30429.0,109.9555,110.0115,109.9462,109.9835,30429.0
2017-05-23 15:10:00,117.84,117.84,117.76,117.77,15935.0,109.9835,109.9835,109.9088,109.9182,15935.0
2017-05-23 15:20:00,117.77,117.79,117.74,117.75,25072.0,109.9182,109.9368,109.8902,109.8995,25072.0
2017-05-23 15:30:00,117.75,117.8,117.73,117.79,25733.0,109.8995,109.9462,109.8808,109.9368,25733.0
2017-05-23 15:40:00,117.79,117.8,117.71,117.73,40905.0,109.9368,109.9462,109.8622,109.8808,40905.0
2017-05-23 15:50:00,117.72,117.8,117.72,117.8,42031.0,109.8715,109.9462,109.8715,109.9462,42031.0
2017-05-24 09:30:00,117.98,118.0,117.8,117.85,41183.0,110.1142,110.1328,109.9462,109.9928,41183.0
2017-05-24 09:40:00,117.84,117.88,117.83,117.88,19256.0,109.9835,110.0208,109.9742,110.0208,19256.0
2017-05-24 09:50:00,117.91,117.96,117.89,117.9,7611.0,110.0488,110.0955,110.0302,110.0395,7611.0
2017-05-24 10:00:00,117.89,117.91,117.8,117.87,11374.0,110.0302,110.0488,109.9462,110.0115,11374.0
2017-05-24 10:10:00,117.87,117.9,117.85,117.89,22584.0,110.0115,110.0395,109.9928,110.0302,22584.0
2017-05-24 10:20:00,117.89,117.96,117.86,117.93,10552.0,110.0302,110.0955,110.0022,110.0675,10552.0
2017-05-24 10:30:00,117.96,117.98,117.91,117.95,23408.0,110.0955,110.1142,110.0488,110.0862,23408.0
2017-05-24 10:40:00,117.95,117.98,117.92,117.98,5796.0,110.0862,110.1142,110.0582,110.1142,5796.0
2017-05-24 10:50:00,117.98,117.98,117.93,117.96,10907.0,110.1142,110.1142,110.0675,110.0955,10907.0
2017-05-24 11:00:00,117.95,117.95,117.85,117.93,53592.0,110.0862,110.0862,109.9928,110.0675,53592.0
2017-05-24 11:10:00,117.92,117.96,117.91,117.94,14094.0,110.0582,110.0955,110.0488,110.0768,14094.0
2017-05-24 11:20:00,117.94,117.99,117.94,117.99,4048.0,110.0768,110.1235,110.0768,110.1235,4048.0
2017-05-24 11:30:00,118.0,118.04,117.99,118.0,9920.0,110.1328,110.1702,110.1235,110.1328,9920.0
2017-05-24 11:40:00,118.0,118.06,118.0,118.05,16040.0,110.1328,110.1888,110.1328,110.1795,16040.0
2017-05-24 11:50:00,118.06,118.06,117.97,118.0,32699.0,110.1888,110.1888,110.1048,110.1328,32699.0
2017-05-24 12:00:00,118.01,118.04,117.99,117.99,12371.0,110.1422,110.1702,110.1235,110.1235,12371.0
2017-05-24 12:10:00,118.0,118.0,117.98,117.99,19323.0,110.1328,110.1328,110.1142,110.1235,19323.0
2017-05-24 12:20:00,118.0,118.04,117.99,118.04,6591.0,110.1328,110.1702,110.1235,110.1702,6591.0
2017-05-24 12:30:00,118.05,118.06,118.04,118.05,3685.0,110.1795,110.1888,110.1702,110.1795,3685.0
2017-05-24 12:40:00,118.07,118.07,118.04,118.05,11433.0,110.1982,110.1982,110.1702,110.1795,11433.0
2017-05-24 12:50:00,118.05,118.07,118.04,118.05,4334.0,110.1795,110.1982,110.1702,110.1795,4334.0
2017-05-24 13:00:00,118.06,118.07,118.04,118.06,4283.0,110.1888,110.1982,110.1702,110.1888,4283.0
2017-05-24 13:10:00,118.07,118.08,118.05,118.05,5370.0,110.1982,110.2075,110.1795,110.1795,5370.0
2017-05-24 13:20:00,118.04,118.05,117.99,118.02,7307.0,110.1702,110.1795,110.1235,110.1515,7307.0
2017-05-24 13:30:00,118.01,118.05,118.0,118.05,8531.0,110.1422,110.1795,110.1328,110.1795,8531.0
2017-05-24 13:40:00,118.05,118.08,118.03,118.07,10103.0,110.1795,110.2075,110.1608,110.1982,10103.0
2017-05-24 13:50:00,118.07,118.09,118.06,118.07,11482.0,110.1982,110.2168,110.1888,110.1982,11482.0
2017-05-24 14:00:00,118.06,118.11,117.98,118.11,56114.0,110.1888,110.2355,110.1142,110.2355,56114.0
2017-05-24 14:10:00,118.1,118.24,118.1,118.23,21486.0,110.2262,110.3568,110.2262,110.3475,21486.0
2017-05-24 14:20:00,118.22,118.24,118.18,118.22,10305.0,110.3382,110.3568,110.3008,110.3382,10305.0
2017-05-24 14:30:00,118.2,118.2,118.16,118.17,19449.0,110.3195,110.3195,110.2822,110.2915,19449.0
2017-05-24 14:40:00,118.18,118.19,118.14,118.19,15812.0,110.3008,110.3102,110.2635,110.3102,15812.0
2017-05-24 14:50:00,118.19,118.2,118.16,118.19,113586.0,110.3102,110.3195,110.2822,110.3102,113586.0
2017-05-24 15:00:00,118.21,118.21,118.12,118.17,36025.0,110.3288,110.3288,110.2448,110.2915,36025.0
2017-05-24 15:10:00,118.18,118.21,118.16,118.19,15515.0,110.3008,110.3288,110.2822,110.3102,15515.0
2017-05-24 15:20:00,118.2,118.23,118.18,118.22,34917.0,110.3195,110.3475,110.3008,110.3382,34917.0
2017-05-24 15:30:00,118.23,118.3,118.23,118.28,36326.0,110.3475,110.4128,110.3475,110.3942,36326.0
2017-05-24 15:40:00,118.28,118.32,118.26,118.29,55451.0,110.3942,110.4315,110.3755,110.4035,55451.0
2017-05-24 15:50:00,118.29,118.37,118.27,118.28,212447.0,110.4035,110.4782,110.3848,110.3942,212447.0
2017-05-25 09:30:00,118.57,118.69,118.55,118.59,34354.0,110.6648,110.7768,110.6462,110.6835,34354.0
2017-05-25 09:40:00,118.6,118.74,118.56,118.73,11679.0,110.6928,110.8235,110.6555,110.8142,11679.0
2017-05-25 09:50:00,118.73,118.77,118.71,118.72,17396.0,110.8142,110.8515,110.7955,110.8048,17396.0
2017-05-25 10:00:00,118.73,118.79,118.7,118.78,12122.0,110.8142,110.8702,110.7862,110.8608,12122.0
2017-05-25 10:10:00,118.79,118.91,118.78,118.88,16330.0,110.8702,110.9822,110.8608,110.9542,16330.0
2017-05-25 10:20:00,118.88,118.88,118.84,118.86,6560.0,110.9542,110.9542,110.9168,110.9355,6560.0
2017-05-25 10:30:00,118.87,118.96,118.87,118.95,18590.0,110.9448,111.0288,110.9448,111.0195,18590.0
2017-05-25 10:40:00,118.96,118.97,118.92,118.95,6518.0,111.0288,111.0382,110.9915,111.0195,6518.0
2017-05-25 10:50:00,118.96,119.0,118.95,118.98,8140.0,111.0288,111.0662,111.0195,111.0475,8140.0
2017-05-25 11:00:00,118.97,119.09,118.96,119.09,14531.0,111.0382,111.1502,111.0288,111.1502,14531.0
2017-05-25 11:10:00,119.1,119.12,119.06,119.09,18043.0,111.1595,111.1782,111.1222,111.1502,18043.0
2017-05-25 11:20:00,119.11,119.14,119.08,119.11,15480.0,111.1688,111.1968,111.1408,111.1688,15480.0
2017-05-25 11:30:00,119.13,119.16,119.02,119.03,17122.0,111.1875,111.2155,111.0848,111.0942,17122.0
2017-05-25 11:40:00,119.04,119.04,118.97,119.01,11193.0,111.1035,111.1035,111.0382,111.0755,11193.0
2017-05-25 11:50:00,119.03,119.06,119.0,119.02,10143.0,111.0942,111.1222,111.0662,111.0848,10143.0
2017-05-25 12:00:00,119.01,119.03,118.98,119.02,12780.0,111.0755,111.0942,111.0475,111.0848,12780.0
2017-05-25 12:10:00,119.02,119.06,118.98,119.05,31530.0,111.0848,111.1222,111.0475,111.1128,31530.0
2017-05-25 12:20:00,119.04,119.14,119.04,119.11,32009.0,111.1035,111.1968,111.1035,111.1688,32009.0
2017-05-25 12:30:00,119.1,119.19,119.1,119.17,17466.0,111.1595,111.2435,111.1595,111.2248,17466.0
2017-05-25 12:40:00,119.18,119.21,119.15,119.18,25977.0,111.2342,111.2622,111.2062,111.2342,25977.0
2017-05-25 12:50:00,119.18,119.24,119.17,119.24,28196.0,111.2342,111.2902,111.2248,111.2902,28196.0
2017-05-25 13:00:00,119.24,119.24,119.18,119.19,38623.0,111.2902,111.2902,111.2342,111.2435,38623.0
2017-05-25 13:10:00,119.19,119.22,119.17,119.21,14708.0,111.2435,111.2715,111.2248,111.2622,14708.0
2017-05-25 13:20:00,119.22,119.23,119.18,119.19,11374.0,111.2715,111.2808,111.2342,111.2435,11374.0
2017-05-25 13:30:00,119.18,119.18,119.13,119.17,12488.0,111.2342,111.2342,111.1875,111.2248,12488.0
2017-05-25 13:40:00,119.17,119.2,119.16,119.18,14975.0,111.2248,111.2528,111.2155,111.2342,14975.0
2017-05-25 13:50:00,119.2,119.25,119.19,119.25,19603.0,111.2528,111.2995,111.2435,111.2995,19603.0
2017-05-25 14:00:00,119.26,119.28,119.24,119.26,25975.0,111.3088,111.3275,111.2902,111.3088,25975.0
2017-05-25 14:10:00,119.26,119.28,119.23,119.26,16813.0,111.3088,111.3275,111.2808,111.3088,16813.0
2017-05-25 14:20:00,119.27,119.32,119.26,119.3,25629.0,111.3182,111.3648,111.3088,111.3462,25629.0
2017-05-25 14:30:00,119.3,119.39,119.29,119.39,18768.0,111.3462,111.4302,111.3368,111.4302,18768.0
2017-05-25 14:40:00,119.38,119.39,119.35,119.35,26737.0,111.4208,111.4302,111.3928,111.3928,26737.0
2017-05-25 14:50:00,119.35,119.37,119.32,119.35,40957.0,111.3928,111.4115,111.3648,111.3928,40957.0
2017-05-25 15:00:00,119.35,119.36,119.3,119.32,19624.0,111.3928,111.4022,111.3462,111.3648,19624.0
2017-05-25 15:10:00,119.32,119.32,119.28,119.28,21525.0,111.3648,111.3648,111.3275,111.3275,21525.0
2017-05-25 15:20:00,119.27,119.27,119.21,119.23,30876.0,111.3182,111.3182,111.2622,111.2808,30876.0
2017-05-25 15:30:00,119.22,119.27,119.22,119.26,29257.0,111.2715,111.3182,111.2715,111.3088,29257.0
2017-05-25 15:40:00,119.25,119.37,119.23,119.31,68925.0,111.2995,111.4115,111.2808,111.3555,68925.0
2017-05-25 15:50:00,119.27,119.28,119.16,119.19,129070.0,111.3182,111.3275,111.2155,111.2435,129070.0
2017-05-26 09:30:00,119.18,119.18,119.08,119.14,43292.0,111.2342,111.2342,111.1408,111.1968,43292.0
2017-05-26 09:40:00,119.14,119.18,119.07,119.18,21244.0,111.1968,111.2342,111.1315,111.2342,21244.0
2017-05-26 09:50:00,119.17,119.24,119.16,119.24,17880.0,111.2248,111.2902,111.2155,111.2902,17880.0
2017-05-26 10:00:00,119.23,119.3,119.21,119.21,16346.0,111.2808,111.3462,111.2622,111.2622,16346.0
2017-05-26 10:10:00,119.2,119.24,119.18,119.22,21715.0,111.2528,111.2902,111.2342,111.2715,21715.0
2017-05-26 10:20:00,119.23,119.24,119.18,119.2,44649.0,111.2808,111.2902,111.2342,111.2528,44649.0
2017-05-26 10:30:00,119.22,119.31,119.21,119.29,40340.0,111.2715,111.3555,111.2622,111.3368,40340.0
2017-05-26 10:40:00,119.3,119.32,119.27,119.3,5517.0,111.3462,111.3648,111.3182,111.3462,5517.0
2017-05-26 10:50:00,119.29,119.29,119.22,119.22,7667.0,111.3368,111.3368,111.2715,111.2715,7667.0
2017-05-26 11:00:00,119.22,119.26,119.19,119.23,8895.0,111.2715,111.3088,111.2435,111.2808,8895.0
2017-05-26 11:10:00,119.25,119.26,119.19,119.19,8952.0,111.2995,111.3088,111.2435,111.2435,8952.0
2017-05-26 11:20:00,119.2,119.23,119.19,119.23,6505.0,111.2528,111.2808,111.2435,111.2808,6505.0
2017-05-26 11:30:00,119.24,119.25,119.21,119.22,21062.0,111.2902,111.2995,111.2622,111.2715,21062.0
2017-05-26 11:40:00,119.21,119.21,119.15,119.18,16078.0,111.2622,111.2622,111.2062,111.2342,16078.0
2017-05-26 11:50:00,119.18,119.19,119.13,119.14,3502.0,111.2342,111.2435,111.1875,111.1968,3502.0
2017-05-26 12:00:00,119.12,119.17,119.12,119.15,6188.0,111.1782,111.2248,111.1782,111.2062,6188.0
2017-05-26 12:10:00,119.16,119.21,119.14,119.21,14098.0,111.2155,111.2622,111.1968,111.2622,14098.0
2017-05-26 12:20:00,119.2,119.23,119.2,119.23,3992.0,111.2528,111.2808,111.2528,111.2808,3992.0
2017-05-26 12:30:00,119.22,119.22,119.19,119.2,10418.0,111.2715,111.2715,111.2435,111.2528,10418.0
2017-05-26 12:40:00,119.2,119.23,119.2,119.23,32850.0,111.2528,111.2808,111.2528,111.2808,32850.0
2017-05-26 12:50:00,119.23,119.24,119.2,119.21,11224.0,111.2808,111.2902,111.2528,111.2622,11224.0
2017-05-26 13:00:00,119.21,119.22,119.17,119.2,31536.0,111.2622,111.2715,111.2248,111.2528,31536.0
2017-05-26 13:10:00,119.21,119.24,119.2,119.2,27564.0,111.2622,111.2902,111.2528,111.2528,27564.0
2017-05-26 13:20:00,119.2,119.21,119.18,119.19,16504.0,111.2528,111.2622,111.2342,111.2435,16504.0
2017-05-26 13:30:00,119.2,119.2,119.18,119.19,4436.0,111.2528,111.2528,111.2342,111.2435,4436.0
2017-05-26 13:40:00,119.19,119.2,119.15,119.16,34082.0,111.2435,111.2528,111.2062,111.2155,34082.0
2017-05-26 13:50:00,119.16,119.18,119.15,119.17,14260.0,111.2155,111.2342,111.2062,111.2248,14260.0
2017-05-26 14:00:00,119.17,119.2,119.16,119.2,12351.0,111.2248,111.2528,111.2155,111.2528,12351.0
2017-05-26 14:10:00,119.2,119.21,119.19,119.2,14620.0,111.2528,111.2622,111.2435,111.2528,14620.0
2017-05-26 14:20:00,119.2,119.23,119.19,119.22,23072.0,111.2528,111.2808,111.2435,111.2715,23072.0
2017-05-26 14:30:00,119.21,119.23,119.19,119.22,37915.0,111.2622,111.2808,111.2435,111.2715,37915.0
2017-05-26 14:40:00,119.22,119.23,119.2,119.21,11594.0,111.2715,111.2808,111.2528,111.2622,11594.0
2017-05-26 14:50:00,119.2,119.24,119.19,119.24,14006.0,111.2528,111.2902,111.2435,111.2902,14006.0
2017-05-26 15:00:00,119.22,119.26,119.2,119.21,27352.0,111.2715,111.3088,111.2528,111.2622,27352.0
2017-05-26 15:10:00,119.22,119.24,119.21,119.23,10208.0,111.2715,111.2902,111.2622,111.2808,10208.0
2017-05-26 15:20:00,119.24,119.25,119.2,119.22,20643.0,111.2902,111.2995,111.2528,111.2715,20643.0
2017-05-26 15:30:00,119.23,119.25,119.21,119.21,13101.0,111.2808,111.2995,111.2622,111.2622,13101.0
2017-05-26 15:40:00,119.21,119.25,119.2,119.24,14755.0,111.2622,111.2995,111.2528,111.2902,14755.0
2017-05-26 15:50:00,119.24,119.29,119.2,119.26,51648.0,111.2902,111.3368,111.2528,111.3088,51648.0
2017-05-30 09:30:00,119.05,119.29,119.05,119.28,41993.0,111.1128,111.3368,111.1128,111.3275,41993.0
2017-05-30 09:40:00,119.28,119.34,119.24,119.31,6244.0,111.3275,111.3835,111.2902,111.3555,6244.0
2017-05-30 09:50:00,119.31,119.31,119.24,119.25,7876.0,111.3555,111.3555,111.2902,111.2995,7876.0
2017-05-30 10:00:00,119.24,119.27,119.17,119.2,13855.0,111.2902,111.3182,111.2248,111.2528,13855.0
2017-05-30 10:10:00,119.2,119.2,119.11,119.18,21632.0,111.2528,111.2528,111.1688,111.2342,21632.0
2017-05-30 10:20:00,119.2,119.23,119.15,119.16,8694.0,111.2528,111.2808,111.2062,111.2155,8694.0
2017-05-30 10:30:00,119.17,119.25,119.17,119.25,8819.0,111.2248,111.2995,111.2248,111.2995,8819.0
2017-05-30 10:40:00,119.26,119.29,119.25,119.28,3665.0,111.3088,111.3368,111.2995,111.3275,3665.0
2017-05-30 10:50:00,119.29,119.3,119.23,119.23,6861.0,111.3368,111.3462,111.2808,111.2808,6861.0
2017-05-30 11:00:00,119.21,119.27,119.21,119.24,18071.0,111.2622,111.3182,111.2622,111.2902,18071.0
2017-05-30 11:10:00,119.24,119.27,119.21,119.23,14194.0,111.2902,111.3182,111.2622,111.2808,14194.0
2017-05-30 11:20:00,119.23,119.26,119.18,119.19,9036.0,111.2808,111.3088,111.2342,111.2435,9036.0
2017-05-30 11:30:00,119.19,119.24,119.19,119.23,13246.0,111.2435,111.2902,111.2435,111.2808,13246.0
2017-05-30 11:40:00,119.23,119.25,119.19,119.24,14368.0,111.2808,111.2995,111.2435,111.2902,14368.0
2017-05-30 11:50:00,119.23,119.24,119.2,119.21,16824.0,111.2808,111.2902,111.2528,111.2622,16824.0
2017-05-30 12:00:00,119.21,119.25,119.21,119.22,6077.0,111.2622,111.2995,111.2622,111.2715,6077.0
2017-05-30 12:10:00,119.22,119.23,119.2,119.2,3164.0,111.2715,111.2808,111.2528,111.2528,3164.0
2017-05-30 12:20:00,119.2,119.27,119.2,119.27,7837.0,111.2528,111.3182,111.2528,111.3182,7837.0
2017-05-30 12:30:00,119.28,119.31,119.27,119.28,8191.0,111.3275,111.3555,111.3182,111.3275,8191.0
2017-05-30 12:40:00,119.27,119.27,119.23,119.23,18789.0,111.3182,111.3182,111.2808,111.2808,18789.0
2017-05-30 12:50:00,119.24,119.28,119.23,119.28,18450.0,111.2902,111.3275,111.2808,111.3275,18450.0
2017-05-30 13:00:00,119.28,119.31,119.26,119.28,15815.0,111.3275,111.3555,111.3088,111.3275,15815.0
2017-05-30 13:10:00,119.27,119.28,119.26,119.26,9134.0,111.3182,111.3275,111.3088,111.3088,9134.0
2017-05-30 13:20:00,119.25,119.26,119.23,119.24,7009.0,111.2995,111.3088,111.2808,111.2902,7009.0
2017-05-30 13:30:00,119.23,119.25,119.23,119.25,17741.0,111.2808,111.2995,111.2808,111.2995,17741.0
2017-05-30 13:40:00,119.24,119.26,119.22,119.24,14598.0,111.2902,111.3088,111.2715,111.2902,14598.0
2017-05-30 13:50:00,119.25,119.27,119.23,119.23,7183.0,111.2995,111.3182,111.2808,111.2808,7183.0
2017-05-30 14:00:00,119.23,119.26,119.22,119.26,15775.0,111.2808,111.3088,111.2715,111.3088,15775.0
2017-05-30 14:10:00,119.25,119.26,119.22,119.24,46797.0,111.2995,111.3088,111.2715,111.2902,46797.0
2017-05-30 14:20:00,119.23,119.25,119.22,119.25,32308.0,111.2808,111.2995,111.2715,111.2995,32308.0
2017-05-30 14:30:00,119.25,119.27,119.21,119.24,11773.0,111.2995,111.3182,111.2622,111.2902,11773.0
2017-05-30 14:40:00,119.23,119.27,119.23,119.27,8018.0,111.2808,111.3182,111.2808,111.3182,8018.0
2017-05-30 14:50:00,119.27,119.27,119.24,119.26,9123.0,111.3182,111.3182,111.2902,111.3088,9123.0
2017-05-30 15:00:00,119.27,119.34,119.26,119.32,14395.0,111.3182,111.3835,111.3088,111.3648,14395.0
2017-05-30 15:10:00,119.31,119.33,119.29,119.29,13846.0,111.3555,111.3742,111.3368,111.3368,13846.0
2017-05-30 15:20:00,119.29,119.3,119.27,119.28,28087.0,111.3368,111.3462,111.3182,111.3275,28087.0
2017-05-30 15:30:00,119.29,119.36,119.28,119.33,18564.0,111.3368,111.4022,111.3275,111.3742,18564.0
2017-05-30 15:40:00,119.34,119.35,119.32,119.33,10351.0,111.3835,111.3928,111.3648,111.3742,10351.0
2017-05-30 15:50:00,119.33,119.36,119.25,119.25,46073.0,111.3742,111.4022,111.2995,111.2995,46073.0
2017-05-31 09:30:00,119.47,119.55,119.44,119.51,59620.0,111.5048,111.5795,111.4768,111.5422,59620.0
2017-05-31 09:40:00,119.51,119.53,119.32,119.34,25494.0,111.5422,111.5608,111.3648,111.3835,25494.0
2017-05-31 09:50:00,119.34,119.37,118.99,119.01,43585.0,111.3835,111.4115,111.0568,111.0755,43585.0
2017-05-31 10:00:00,119.01,119.01,118.83,118.97,46848.0,111.0755,111.0755,110.9075,111.0382,46848.0
2017-05-31 10:10:00,118.97,119.06,118.92,119.02,24698.0,111.0382,111.1222,110.9915,111.0848,24698.0
2017-05-31 10:20:00,119.02,119.06,118.97,119.03,29986.0,111.0848,111.1222,111.0382,111.0942,29986.0
2017-05-31 10:30:00,119.03,119.09,118.98,119.06,19988.0,111.0942,111.1502,111.0475,111.1222,19988.0
2017-05-31 10:40:00,119.08,119.14,119.06,119.13,19639.0,111.1408,111.1968,111.1222,111.1875,19639.0
2017-05-31 10:50:00,119.1,119.23,119.09,119.21,20915.0,111.1595,111.2808,111.1502,111.2622,20915.0
2017-05-31 11:00:00,119.22,119.25,119.21,119.22,11201.0,111.2715,111.2995,111.2622,111.2715,11201.0
2017-05-31 11:10:00,119.23,119.23,119.1,119.16,6615.0,111.2808,111.2808,111.1595,111.2155,6615.0
2017-05-31 11:20:00,119.15,119.22,119.08,119.11,11927.0,111.2062,111.2715,111.1408,111.1688,11927.0
2017-05-31 11:30:00,119.12,119.13,119.03,119.03,12770.0,111.1782,111.1875,111.0942,111.0942,12770.0
2017-05-31 11:40:00,119.06,119.16,119.05,119.14,12785.0,111.1222,111.2155,111.1128,111.1968,12785.0
2017-05-31 11:50:00,119.17,119.17,119.13,119.16,8233.0,111.2248,111.2248,111.1875,111.2155,8233.0
2017-05-31 12:00:00,119.15,119.23,119.14,119.19,13443.0,111.2062,111.2808,111.1968,111.2435,13443.0
2017-05-31 12:10:00,119.2,119.2,119.17,119.19,3368.0,111.2528,111.2528,111.2248,111.2435,3368.0
2017-05-31 12:20:00,119.16,119.17,119.12,119.12,6698.0,111.2155,111.2248,111.1782,111.1782,6698.0
2017-05-31 12:30:00,119.14,119.17,119.12,119.16,18482.0,111.1968,111.2248,111.1782,111.2155,18482.0
2017-05-31 12:40:00,119.15,119.16,119.08,119.08,13759.0,111.2062,111.2155,111.1408,111.1408,13759.0
2017-05-31 12:50:00,119.07,119.09,119.05,119.05,4976.0,111.1315,111.1502,111.1128,111.1128,4976.0
2017-05-31 13:00:00,119.07,119.14,119.07,119.13,9922.0,111.1315,111.1968,111.1315,111.1875,9922.0
2017-05-31 13:10:00,119.15,119.24,119.11,119.13,75197.0,111.2062,111.2902,111.1688,111.1875,75197.0
2017-05-31 13:20:00,119.12,119.14,119.1,119.13,426682.0,111.1782,111.1968,111.1595,111.1875,426682.0
2017-05-31 13:30:00,119.13,119.17,119.11,119.14,21631.0,111.1875,111.2248,111.1688,111.1968,21631.0
2017-05-31 13:40:00,119.13,119.14,119.08,119.09,26309.0,111.1875,111.1968,111.1408,111.1502,26309.0
2017-05-31 13:50:00,119.1,119.13,119.08,119.1,16713.0,111.1595,111.1875,111.1408,111.1595,16713.0
2017-05-31 14:00:00,119.12,119.13,119.03,119.06,13916.0,111.1782,111.1875,111.0942,111.1222,13916.0
2017-05-31 14:10:00,119.06,119.06,118.96,119.06,15922.0,111.1222,111.1222,111.0288,111.1222,15922.0
2017-05-31 14:20:00,119.07,119.1,119.04,119.1,122004.0,111.1315,111.1595,111.1035,111.1595,122004.0
2017-05-31 14:30:00,119.1,119.15,119.09,119.15,59479.0,111.1595,111.2062,111.1502,111.2062,59479.0
2017-05-31 14:40:00,119.14,119.17,119.13,119.14,33470.0,111.1968,111.2248,111.1875,111.1968,33470.0
2017-05-31 14:50:00,119.13,119.18,119.1,119.15,75123.0,111.1875,111.2342,111.1595,111.2062,75123.0
2017-05-31 15:00:00,119.16,119.25,119.13,119.15,25849.0,111.2155,111.2995,111.1875,111.2062,25849.0
2017-05-31 15:10:00,119.14,119.24,119.12,119.23,12335.0,111.1968,111.2902,111.1782,111.2808,12335.0
2017-05-31 15:20:00,119.24,119.29,119.21,119.26,50562.0,111.2902,111.3368,111.2622,111.3088,50562.0
2017-05-31 15:30:00,119.26,119.32,119.26,119.28,14380.0,111.3088,111.3648,111.3088,111.3275,14380.0
2017-05-31 15:40:00,119.28,119.35,119.27,119.34,35904.0,111.3275,111.3928,111.3182,111.3835,35904.0
2017-05-31 15:50:00,119.33,119.37,119.31,119.34,47089.0,111.3742,111.4115,111.3555,111.3835,47089.0
2017-06-01 09:30:00,119.64,119.67,119.53,119.6,70536.0,111.6635,111.6915,111.5608,111.6262,70536.0
2017-06-01 09:40:00,119.59,119.79,119.56,119.78,31133.0,111.6168,111.8035,111.5888,111.7942,31133.0
2017-06-01 09:50:00,119.79,119.82,119.66,119.7,27747.0,111.8035,111.8315,111.6822,111.7195,27747.0
2017-06-01 10:00:00,119.69,119.74,119.57,119.57,48605.0,111.7102,111.7568,111.5982,111.5982,48605.0
2017-06-01 10:10:00,119.58,119.63,119.5,119.56,63769.0,111.6075,111.6542,111.5328,111.5888,63769.0
2017-06-01 10:20:00,119.57,119.6,119.47,119.52,92848.0,111.5982,111.6262,111.5048,111.5515,92848.0
2017-06-01 10:30:00,119.52,119.54,119.48,119.52,52188.0,111.5515,111.5702,111.5142,111.5515,52188.0
2017-06-01 10:40:00,119.53,119.54,119.5,119.51,24719.0,111.5608,111.5702,111.5328,111.5422,24719.0
2017-06-01 10:50:00,119.5,119.52,119.47,119.5,22258.0,111.5328,111.5515,111.5048,111.5328,22258.0
2017-06-01 11:00:00,119.5,119.59,119.48,119.57,21951.0,111.5328,111.6168,111.5142,111.5982,21951.0
2017-06-01 11:10:00,119.58,119.61,119.57,119.58,16777.0,111.6075,111.6355,111.5982,111.6075,16777.0
2017-06-01 11:20:00,119.59,119.63,119.58,119.63,15026.0,111.6168,111.6542,111.6075,111.6542,15026.0
2017-06-01 11:30:00,119.65,119.65,119.61,119.64,18527.0,111.6728,111.6728,111.6355,111.6635,18527.0
2017-06-01 11:40:00,119.65,119.67,119.62,119.66,35578.0,111.6728,111.6915,111.6448,111.6822,35578.0
2017-06-01 11:50:00,119.66,119.76,119.66,119.75,30578.0,111.6822,111.7755,111.6822,111.7662,30578.0
2017-06-01 12:00:00,119.76,119.8,119.75,119.77,10811.0,111.7755,111.8128,111.7662,111.7848,10811.0
2017-06-01 12:10:00,119.75,119.8,119.74,119.79,21955.0,111.7662,111.8128,111.7568,111.8035,21955.0
2017-06-01 12:20:00,119.79,119.82,119.76,119.78,32353.0,111.8035,111.8315,111.7755,111.7942,32353.0
2017-06-01 12:30:00,119.79,119.86,119.78,119.82,26909.0,111.8035,111.8688,111.7942,111.8315,26909.0
2017-06-01 12:40:00,119.83,119.85,119.83,119.85,13584.0,111.8408,111.8595,111.8408,111.8595,13584.0
2017-06-01 12:50:00,119.86,119.96,119.86,119.93,15148.0,111.8688,111.9622,111.8688,111.9342,15148.0
2017-06-01 13:00:00,119.94,120.01,119.94,119.99,27858.0,111.9435,112.0088,111.9435,111.9902,27858.0
2017-06-01 13:10:00,119.99,120.0,119.98,119.99,12083.0,111.9902,111.9995,111.9808,111.9902,12083.0
2017-06-01 13:20:00,120.0,120.01,119.97,120.0,109919.0,111.9995,112.0088,111.9715,111.9995,109919.0
2017-06-01 13:30:00,120.0,120.01,119.96,119.96,9033.0,111.9995,112.0088,111.9622,111.9622,9033.0
2017-06-01 13:40:00,119.95,119.97,119.93,119.97,15410.0,111.9528,111.9715,111.9342,111.9715,15410.0
2017-06-01 13:50:00,119.96,119.98,119.95,119.98,18332.0,111.9622,111.9808,111.9528,111.9808,18332.0
2017-06-01 14:00:00,119.97,120.04,119.96,120.03,67266.0,111.9715,112.0368,111.9622,112.0275,67266.0
2017-06-01 14:10:00,120.04,120.06,120.04,120.06,25706.0,112.0368,112.0555,112.0368,112.0555,25706.0
2017-06-01 14:20:00,120.07,120.08,120.03,120.05,27097.0,112.0648,112.0742,112.0275,112.0462,27097.0
2017-06-01 14:30:00,120.04,120.06,119.99,120.01,31588.0,112.0368,112.0555,111.9902,112.0088,31588.0
2017-06-01 14:40:00,120.0,120.02,119.98,120.01,12321.0,111.9995,112.0182,111.9808,112.0088,12321.0
2017-06-01 14:50:00,120.01,120.02,119.97,119.97,74424.0,112.0088,112.0182,111.9715,111.9715,74424.0
2017-06-01 15:00:00,119.97,120.01,119.96,120.0,38496.0,111.9715,112.0088,111.9622,111.9995,38496.0
2017-06-01 15:10:00,120.0,120.03,119.99,120.02,292574.0,111.9995,112.0275,111.9902,112.0182,292574.0
2017-06-01 15:20:00,120.02,120.06,120.01,120.02,26133.0,112.0182,112.0555,112.0088,112.0182,26133.0
2017-06-01 15:30:00,120.03,120.07,120.0,120.06,13725.0,112.0275,112.0648,111.9995,112.0555,13725.0
2017-06-01 15:40:00,120.07,120.13,120.04,120.11,96337.0,112.0648,112.1208,112.0368,112.1022,96337.0
2017-06-01 15:50:00,120.11,120.27,120.1,120.27,44081.0,112.1022,112.2515,112.0928,112.2515,44081.0
2017-06-02 09:30:00,120.48,120.61,120.42,120.49,47402.0,112.4475,112.5688,112.3915,112.4568,47402.0
2017-06-02 09:40:00,120.48,120.54,120.41,120.51,27339.0,112.4475,112.5035,112.3822,112.4755,27339.0
2017-06-02 09:50:00,120.52,120.52,120.37,120.41,14530.0,112.4848,112.4848,112.3448,112.3822,14530.0
2017-06-02 10:00:00,120.42,120.52,120.41,120.52,14522.0,112.3915,112.4848,112.3822,112.4848,14522.0
2017-06-02 10:10:00,120.54,120.6,120.51,120.55,14082.0,112.5035,112.5595,112.4755,112.5128,14082.0
2017-06-02 10:20:00,120.53,120.63,120.53,120.62,12121.0,112.4942,112.5875,112.4942,112.5782,12121.0
2017-06-02 10:30:00,120.65,120.68,120.61,120.68,112918.0,112.6062,112.6342,112.5688,112.6342,112918.0
2017-06-02 10:40:00,120.69,120.69,120.65,120.66,20091.0,112.6435,112.6435,112.6062,112.6155,20091.0
2017-06-02 10:50:00,120.67,120.79,120.67,120.75,14847.0,112.6248,112.7368,112.6248,112.6995,14847.0
2017-06-02 11:00:00,120.75,120.79,120.74,120.76,6023.0,112.6995,112.7368,112.6902,112.7088,6023.0
2017-06-02 11:10:00,120.75,120.8,120.73,120.79,10158.0,112.6995,112.7462,112.6808,112.7368,10158.0
2017-06-02 11:20:00,120.79,120.83,120.76,120.82,7463.0,112.7368,112.7742,112.7088,112.7648,7463.0
2017-06-02 11:30:00,120.84,120.89,120.8,120.88,9350.0,112.7835,112.8302,112.7462,112.8208,9350.0
2017-06-02 11:40:00,120.9,120.98,120.9,120.97,3576.0,112.8395,112.9142,112.8395,112.9048,3576.0
2017-06-02 11:50:00,120.96,121.0,120.95,120.97,8388.0,112.8955,112.9328,112.8862,112.9048,8388.0
2017-06-02 12:00:00,120.98,120.98,120.89,120.9,9745.0,112.9142,112.9142,112.8302,112.8395,9745.0
2017-06-02 12:10:00,120.9,120.96,120.89,120.95,10448.0,112.8395,112.8955,112.8302,112.8862,10448.0
2017-06-02 12:20:00,120.95,120.97,120.92,120.95,18957.0,112.8862,112.9048,112.8582,112.8862,18957.0
2017-06-02 12:30:00,120.96,120.96,120.92,120.93,11716.0,112.8955,112.8955,112.8582,112.8675,11716.0
2017-06-02 12:40:00,120.91,120.93,120.9,120.93,5519.0,112.8488,112.8675,112.8395,112.8675,5519.0
2017-06-02 12:50:00,120.93,120.96,120.92,120.94,13350.0,112.8675,112.8955,112.8582,112.8768,13350.0
2017-06-02 13:00:00,120.94,120.98,120.93,120.95,9226.0,112.8768,112.9142,112.8675,112.8862,9226.0
2017-06-02 13:10:00,120.95,120.98,120.93,120.95,6447.0,112.8862,112.9142,112.8675,112.8862,6447.0
2017-06-02 13:20:00,120.95,121.01,120.94,121.0,11169.0,112.8862,112.9422,112.8768,112.9328,11169.0
2017-06-02 13:30:00,121.0,121.1,121.0,121.08,20031.0,112.9328,113.0262,112.9328,113.0075,20031.0
2017-06-02 13:40:00,121.07,121.11,121.04,121.06,16346.0,112.9982,113.0355,112.9702,112.9888,16346.0
2017-06-02 13:50:00,121.07,121.1,121.05,121.06,10476.0,112.9982,113.0262,112.9795,112.9888,10476.0
2017-06-02 14:00:00,121.06,121.07,121.04,121.05,17239.0,112.9888,112.9982,112.9702,112.9795,17239.0
2017-06-02 14:10:00,121.05,121.1,121.04,121.09,20035.0,112.9795,113.0262,112.9702,113.0168,20035.0
2017-06-02 14:20:00,121.09,121.11,120.99,120.99,105652.0,113.0168,113.0355,112.9235,112.9235,105652.0
2017-06-02 14:30:00,120.99,121.03,120.98,121.0,45938.0,112.9235,112.9608,112.9142,112.9328,45938.0
2017-06-02 14:40:00,121.01,121.03,120.98,121.01,13063.0,112.9422,112.9608,112.9142,112.9422,13063.0
2017-06-02 14:50:00,121.01,121.06,120.99,121.04,12740.0,112.9422,112.9888,112.9235,112.9702,12740.0
2017-06-02 15:00:00,121.04,121.07,121.03,121.05,15249.0,112.9702,112.9982,112.9608,112.9795,15249.0
2017-06-02 15:10:00,121.05,121.08,121.04,121.07,28169.0,112.9795,113.0075,112.9702,112.9982,28169.0
2017-06-02 15:20:00,121.08,121.14,121.07,121.11,11496.0,113.0075,113.0635,112.9982,113.0355,11496.0
2017-06-02 15:30:00,121.11,121.21,121.1,121.19,26976.0,113.0355,113.1288,113.0262,113.1102,26976.0
2017-06-02 15:40:00,121.18,121.18,121.04,121.05,67109.0,113.1008,113.1008,112.9702,112.9795,67109.0
2017-06-02 15:50:00,121.05,121.14,121.02,121.09,198473.0,112.9795,113.0635,112.9515,113.0168,198473.0
2017-06-05 09:30:00,121.05,121.08,120.9,120.94,35844.0,112.9795,113.0075,112.8395,112.8768,35844.0
2017-06-05 09:40:00,120.91,121.02,120.89,121.01,7465.0,112.8488,112.9515,112.8302,112.9422,7465.0
2017-06-05 09:50:00,121.02,121.06,120.99,121.03,15637.0,112.9515,112.9888,112.9235,112.9608,15637.0
2017-06-05 10:00:00,121.02,121.1,121.02,121.03,4635.0,112.9515,113.0262,112.9515,112.9608,4635.0
2017-06-05 10:10:00,121.04,121.07,121.02,121.06,8719.0,112.9702,112.9982,112.9515,112.9888,8719.0
2017-06-05 10:20:00,121.08,121.09,121.05,121.05,3394.0,113.0075,113.0168,112.9795,112.9795,3394.0
2017-06-05 10:30:00,121.04,121.06,121.01,121.05,24610.0,112.9702,112.9888,112.9422,112.9795,24610.0
2017-06-05 10:40:00,121.05,121.1,121.05,121.09,8666.0,112.9795,113.0262,112.9795,113.0168,8666.0
2017-06-05 10:50:00,121.09,121.1,120.98,120.99,3848.0,113.0168,113.0262,112.9142,112.9235,3848.0
2017-06-05 11:00:00,120.98,120.99,120.94,120.97,15481.0,112.9142,112.9235,112.8768,112.9048,15481.0
2017-06-05 11:10:00,120.97,121.02,120.96,121.02,5670.0,112.9048,112.9515,112.8955,112.9515,5670.0
2017-06-05 11:20:00,121.0,121.0,120.9,120.9,3965.0,112.9328,112.9328,112.8395,112.8395,3965.0
2017-06-05 11:30:00,120.91,120.94,120.9,120.9,10003.0,112.8488,112.8768,112.8395,112.8395,10003.0
2017-06-05 11:40:00,120.92,120.94,120.89,120.9,9317.0,112.8582,112.8768,112.8302,112.8395,9317.0
2017-06-05 11:50:00,120.9,121.02,120.9,121.02,15527.0,112.8395,112.9515,112.8395,112.9515,15527.0
2017-06-05 12:00:00,121.02,121.07,121.01,121.04,12165.0,112.9515,112.9982,112.9422,112.9702,12165.0
2017-06-05 12:10:00,121.04,121.07,121.03,121.06,20438.0,112.9702,112.9982,112.9608,112.9888,20438.0
2017-06-05 12:20:00,121.05,121.05,121.01,121.02,14849.0,112.9795,112.9795,112.9422,112.9515,14849.0
2017-06-05 12:30:00,121.02,121.03,121.0,121.02,5330.0,112.9515,112.9608,112.9328,112.9515,5330.0
2017-06-05 12:40:00,121.01,121.02,120.98,121.0,9100.0,112.9422,112.9515,112.9142,112.9328,9100.0
2017-06-05 12:50:00,120.98,120.99,120.95,120.99,19793.0,112.9142,112.9235,112.8862,112.9235,19793.0
2017-06-05 13:00:00,121.0,121.04,120.99,121.03,9822.0,112.9328,112.9702,112.9235,112.9608,9822.0
2017-06-05 13:10:00,121.03,121.06,121.02,121.06,2083.0,112.9608,112.9888,112.9515,112.9888,2083.0
2017-06-05 13:20:00,121.07,121.08,121.04,121.08,8177.0,112.9982,113.0075,112.9702,113.0075,8177.0
2017-06-05 13:30:00,121.07,121.08,121.01,121.03,10536.0,112.9982,113.0075,112.9422,112.9608,10536.0
2017-06-05 13:40:00,121.04,121.05,121.02,121.05,10048.0,112.9702,112.9795,112.9515,112.9795,10048.0
2017-06-05 13:50:00,121.05,121.05,120.99,121.0,49804.0,112.9795,112.9795,112.9235,112.9328,49804.0
2017-06-05 14:00:00,121.0,121.03,120.98,121.0,18054.0,112.9328,112.9608,112.9142,112.9328,18054.0
2017-06-05 14:10:00,121.01,121.02,121.0,121.01,19064.0,112.9422,112.9515,112.9328,112.9422,19064.0
2017-06-05 14:20:00,121.0,121.04,120.99,121.03,19984.0,112.9328,112.9702,112.9235,112.9608,19984.0
2017-06-05 14:30:00,121.03,121.05,121.02,121.04,18264.0,112.9608,112.9795,112.9515,112.9702,18264.0
2017-06-05 14:40:00,121.04,121.06,121.02,121.05,23070.0,112.9702,112.9888,112.9515,112.9795,23070.0
2017-06-05 14:50:00,121.04,121.06,121.01,121.02,19045.0,112.9702,112.9888,112.9422,112.9515,19045.0
2017-06-05 15:00:00,121.01,121.06,121.01,121.05,35415.0,112.9422,112.9888,112.9422,112.9795,35415.0
2017-06-05 15:10:00,121.05,121.07,121.0,121.0,40386.0,112.9795,112.9982,112.9328,112.9328,40386.0
2017-06-05 15:20:00,121.01,121.06,121.0,121.06,46335.0,112.9422,112.9888,112.9328,112.9888,46335.0
2017-06-05 15:30:00,121.06,121.1,121.04,121.09,54197.0,112.9888,113.0262,112.9702,113.0168,54197.0
2017-06-05 15:40:00,121.08,121.08,121.02,121.04,98045.0,113.0075,113.0075,112.9515,112.9702,98045.0
2017-06-05 15:50:00,121.03,121.05,120.95,120.95,446277.0,112.9608,112.9795,112.8862,112.8862,446277.0
2017-06-06 09:30:00,120.7,120.77,120.61,120.74,64132.0,112.6528,112.7182,112.5688,112.6902,64132.0
2017-06-06 09:40:00,120.73,120.86,120.69,120.85,31847.0,112.6808,112.8022,112.6435,112.7928,31847.0
2017-06-06 09:50:00,120.89,120.91,120.87,120.89,9676.0,112.8302,112.8488,112.8115,112.8302,9676.0
2017-06-06 10:00:00,120.89,120.89,120.79,120.84,15267.0,112.8302,112.8302,112.7368,112.7835,15267.0
2017-06-06 10:10:00,120.84,120.96,120.84,120.93,31609.0,112.7835,112.8955,112.7835,112.8675,31609.0
2017-06-06 10:20:00,120.91,120.93,120.89,120.91,11812.0,112.8488,112.8675,112.8302,112.8488,11812.0
2017-06-06 10:30:00,120.91,120.94,120.87,120.87,8570.0,112.8488,112.8768,112.8115,112.8115,8570.0
2017-06-06 10:40:00,120.88,120.9,120.87,120.9,13281.0,112.8208,112.8395,112.8115,112.8395,13281.0
2017-06-06 10:50:00,120.9,120.92,120.85,120.85,33347.0,112.8395,112.8582,112.7928,112.7928,33347.0
2017-06-06 11:00:00,120.84,120.86,120.78,120.8,5821.0,112.7835,112.8022,112.7275,112.7462,5821.0
2017-06-06 11:10:00,120.81,120.84,120.75,120.75,12267.0,112.7555,112.7835,112.6995,112.6995,12267.0
2017-06-06 11:20:00,120.79,120.79,120.74,120.77,29961.0,112.7368,112.7368,112.6902,112.7182,29961.0
2017-06-06 11:30:00,120.77,120.84,120.77,120.84,6638.0,112.7182,112.7835,112.7182,112.7835,6638.0
2017-06-06 11:40:00,120.84,120.91,120.84,120.88,10724.0,112.7835,112.8488,112.7835,112.8208,10724.0
2017-06-06 11:50:00,120.89,120.9,120.85,120.86,13227.0,112.8302,112.8395,112.7928,112.8022,13227.0
2017-06-06 12:00:00,120.87,120.88,120.86,120.86,8030.0,112.8115,112.8208,112.8022,112.8022,8030.0
2017-06-06 12:10:00,120.85,120.87,120.83,120.87,6356.0,112.7928,112.8115,112.7742,112.8115,6356.0
2017-06-06 12:20:00,120.86,120.86,120.83,120.83,2229.0,112.8022,112.8022,112.7742,112.7742,2229.0
2017-06-06 12:30:00,120.84,120.86,120.82,120.83,32045.0,112.7835,112.8022,112.7648,112.7742,32045.0
2017-06-06 12:40:00,120.83,120.85,120.8,120.83,50405.0,112.7742,112.7928,112.7462,112.7742,50405.0
2017-06-06 12:50:00,120.83,120.85,120.82,120.85,38859.0,112.7742,112.7928,112.7648,112.7928,38859.0
2017-06-06 13:00:00,120.84,120.85,120.82,120.83,10192.0,112.7835,112.7928,112.7648,112.7742,10192.0
2017-06-06 13:10:00,120.82,120.83,120.73,120.76,45378.0,112.7648,112.7742,112.6808,112.7088,45378.0
2017-06-06 13:20:00,120.76,120.76,120.72,120.73,11621.0,112.7088,112.7088,112.6715,112.6808,11621.0
2017-06-06 13:30:00,120.74,120.75,120.71,120.73,24508.0,112.6902,112.6995,112.6622,112.6808,24508.0
2017-06-06 13:40:00,120.72,120.74,120.71,120.74,11484.0,112.6715,112.6902,112.6622,112.6902,11484.0
2017-06-06 13:50:00,120.74,120.75,120.71,120.75,11119.0,112.6902,112.6995,112.6622,112.6995,11119.0
2017-06-06 14:00:00,120.76,120.82,120.75,120.82,18089.0,112.7088,112.7648,112.6995,112.7648,18089.0
2017-06-06 14:10:00,120.81,120.83,120.79,120.81,8100.0,112.7555,112.7742,112.7368,112.7555,8100.0
2017-06-06 14:20:00,120.81,120.82,120.79,120.81,20825.0,112.7555,112.7648,112.7368,112.7555,20825.0
2017-06-06 14:30:00,120.81,120.92,120.8,120.87,11290.0,112.7555,112.8582,112.7462,112.8115,11290.0
2017-06-06 14:40:00,120.88,120.93,120.86,120.89,39326.0,112.8208,112.8675,112.8022,112.8302,39326.0
2017-06-06 14:50:00,120.89,120.92,120.87,120.9,20848.0,112.8302,112.8582,112.8115,112.8395,20848.0
2017-06-06 15:00:00,120.9,120.93,120.86,120.86,23270.0,112.8395,112.8675,112.8022,112.8022,23270.0
2017-06-06 15:10:00,120.85,120.85,120.77,120.79,14445.0,112.7928,112.7928,112.7182,112.7368,14445.0
2017-06-06 15:20:00,120.79,120.79,120.59,120.62,15875.0,112.7368,112.7368,112.5502,112.5782,15875.0
2017-06-06 15:30:00,120.63,120.63,120.42,120.55,21395.0,112.5875,112.5875,112.3915,112.5128,21395.0
2017-06-06 15:40:00,120.53,120.57,120.47,120.47,20541.0,112.4942,112.5315,112.4382,112.4382,20541.0
2017-06-06 15:50:00,120.47,120.59,120.47,120.51,171487.0,112.4382,112.5502,112.4382,112.4755,171487.0
2017-06-07 09:30:00,120.78,120.86,120.7,120.83,65209.0,112.7275,112.8022,112.6528,112.7742,65209.0
2017-06-07 09:40:00,120.84,120.85,120.75,120.75,15927.0,112.7835,112.7928,112.6995,112.6995,15927.0
2017-06-07 09:50:00,120.74,120.78,120.62,120.74,23692.0,112.6902,112.7275,112.5782,112.6902,23692.0
2017-06-07 10:00:00,120.77,120.83,120.77,120.79,19646.0,112.7182,112.7742,112.7182,112.7368,19646.0
2017-06-07 10:10:00,120.79,120.8,120.74,120.77,19982.0,112.7368,112.7462,112.6902,112.7182,19982.0
2017-06-07 10:20:00,120.79,120.79,120.66,120.66,19342.0,112.7368,112.7368,112.6155,112.6155,19342.0
2017-06-07 10:30:00,120.67,120.73,120.62,120.62,83171.0,112.6248,112.6808,112.5782,112.5782,83171.0
2017-06-07 10:40:00,120.55,120.66,120.52,120.64,10063.0,112.5128,112.6155,112.4848,112.5968,10063.0
2017-06-07 10:50:00,120.63,120.69,120.6,120.69,30712.0,112.5875,112.6435,112.5595,112.6435,30712.0
2017-06-07 11:00:00,120.68,120.78,120.68,120.77,9054.0,112.6342,112.7275,112.6342,112.7182,9054.0
2017-06-07 11:10:00,120.79,120.81,120.74,120.75,8110.0,112.7368,112.7555,112.6902,112.6995,8110.0
2017-06-07 11:20:00,120.76,120.78,120.67,120.68,8779.0,112.7088,112.7275,112.6248,112.6342,8779.0
2017-06-07 11:30:00,120.67,120.75,120.67,120.74,7953.0,112.6248,112.6995,112.6248,112.6902,7953.0
2017-06-07 11:40:00,120.71,120.73,120.69,120.73,9434.0,112.6622,112.6808,112.6435,112.6808,9434.0
2017-06-07 11:50:00,120.73,120.78,120.73,120.75,174005.0,112.6808,112.7275,112.6808,112.6995,174005.0
2017-06-07 12:00:00,120.72,120.72,120.64,120.64,12010.0,112.6715,112.6715,112.5968,112.5968,12010.0
2017-06-07 12:10:00,120.64,120.67,120.63,120.64,11083.0,112.5968,112.6248,112.5875,112.5968,11083.0
2017-06-07 12:20:00,120.64,120.67,120.64,120.66,8181.0,112.5968,112.6248,112.5968,112.6155,8181.0
2017-06-07 12:30:00,120.65,120.66,120.62,120.63,38472.0,112.6062,112.6155,112.5782,112.5875,38472.0
2017-06-07 12:40:00,120.62,120.64,120.47,120.5,56483.0,112.5782,112.5968,112.4382,112.4662,56483.0
2017-06-07 12:50:00,120.49,120.52,120.38,120.5,44397.0,112.4568,112.4848,112.3542,112.4662,44397.0
2017-06-07 13:00:00,120.51,120.56,120.49,120.5,16657.0,112.4755,112.5222,112.4568,112.4662,16657.0
2017-06-07 13:10:00,120.51,120.57,120.51,120.54,32861.0,112.4755,112.5315,112.4755,112.5035,32861.0
2017-06-07 13:20:00,120.55,120.62,120.48,120.58,34042.0,112.5128,112.5782,112.4475,112.5408,34042.0
2017-06-07 13:30:00,120.57,120.59,120.54,120.55,7075.0,112.5315,112.5502,112.5035,112.5128,7075.0
2017-06-07 13:40:00,120.55,120.64,120.55,120.63,22014.0,112.5128,112.5968,112.5128,112.5875,22014.0
2017-06-07 13:50:00,120.63,120.73,120.6,120.7,31368.0,112.5875,112.6808,112.5595,112.6528,31368.0
2017-06-07 14:00:00,120.7,120.82,120.66,120.77,25790.0,112.6528,112.7648,112.6155,112.7182,25790.0
2017-06-07 14:10:00,120.78,120.79,120.73,120.75,19760.0,112.7275,112.7368,112.6808,112.6995,19760.0
2017-06-07 14:20:00,120.75,120.79,120.72,120.76,46888.0,112.6995,112.7368,112.6715,112.7088,46888.0
2017-06-07 14:30:00,120.77,120.81,120.75,120.79,19453.0,112.7182,112.7555,112.6995,112.7368,19453.0
2017-06-07 14:40:00,120.79,120.84,120.75,120.81,31843.0,112.7368,112.7835,112.6995,112.7555,31843.0
2017-06-07 14:50:00,120.8,120.84,120.79,120.8,12324.0,112.7462,112.7835,112.7368,112.7462,12324.0
2017-06-07 15:00:00,120.79,120.8,120.75,120.78,14975.0,112.7368,112.7462,112.6995,112.7275,14975.0
2017-06-07 15:10:00,120.78,120.78,120.75,120.77,24793.0,112.7275,112.7275,112.6995,112.7182,24793.0
2017-06-07 15:20:00,120.78,120.83,120.78,120.82,34133.0,112.7275,112.7742,112.7275,112.7648,34133.0
2017-06-07 15:30:00,120.82,120.85,120.78,120.8,127546.0,112.7648,112.7928,112.7275,112.7462,127546.0
2017-06-07 15:40:00,120.81,120.95,120.78,120.93,169690.0,112.7555,112.8862,112.7275,112.8675,169690.0
2017-06-07 15:50:00,120.93,120.96,120.76,120.84,764730.0,112.8675,112.8955,112.7088,112.7835,764730.0
2017-06-08 09:30:00,120.88,120.98,120.64,120.74,59742.0,112.8208,112.9142,112.5968,112.6902,59742.0
2017-06-08 09:40:00,120.74,120.79,120.56,120.57,24051.0,112.6902,112.7368,112.5222,112.5315,24051.0
2017-06-08 09:50:00,120.57,120.57,120.43,120.55,34142.0,112.5315,112.5315,112.4008,112.5128,34142.0
2017-06-08 10:00:00,120.57,120.67,120.56,120.57,30088.0,112.5315,112.6248,112.5222,112.5315,30088.0
2017-06-08 10:10:00,120.57,120.63,120.51,120.57,18294.0,112.5315,112.5875,112.4755,112.5315,18294.0
2017-06-08 10:20:00,120.57,120.58,120.33,120.41,29403.0,112.5315,112.5408,112.3075,112.3822,29403.0
2017-06-08 10:30:00,120.4,120.58,120.4,120.56,24965.0,112.3728,112.5408,112.3728,112.5222,24965.0
2017-06-08 10:40:00,120.57,120.6,120.53,120.6,17297.0,112.5315,112.5595,112.4942,112.5595,17297.0
2017-06-08 10:50:00,120.61,120.65,120.55,120.62,9296.0,112.5688,112.6062,112.5128,112.5782,9296.0
2017-06-08 11:00:00,120.62,120.75,120.62,120.73,27795.0,112.5782,112.6995,112.5782,112.6808,27795.0
2017-06-08 11:10:00,120.74,120.77,120.69,120.74,15559.0,112.6902,112.7182,112.6435,112.6902,15559.0
2017-06-08 11:20:00,120.74,120.76,120.62,120.64,10113.0,112.6902,112.7088,112.5782,112.5968,10113.0
2017-06-08 11:30:00,120.64,120.66,120.6,120.65,11155.0,112.5968,112.6155,112.5595,112.6062,11155.0
2017-06-08 11:40:00,120.65,120.68,120.6,120.67,10749.0,112.6062,112.6342,112.5595,112.6248,10749.0
2017-06-08 11:50:00,120.66,120.73,120.65,120.71,28700.0,112.6155,112.6808,112.6062,112.6622,28700.0
2017-06-08 12:00:00,120.72,120.78,120.71,120.75,187864.0,112.6715,112.7275,112.6622,112.6995,187864.0
2017-06-08 12:10:00,120.76,120.86,120.74,120.85,14640.0,112.7088,112.8022,112.6902,112.7928,14640.0
2017-06-08 12:20:00,120.85,120.9,120.77,120.77,8543.0,112.7928,112.8395,112.7182,112.7182,8543.0
2017-06-08 12:30:00,120.79,120.79,120.71,120.72,18848.0,112.7368,112.7368,112.6622,112.6715,18848.0
2017-06-08 12:40:00,120.73,120.76,120.72,120.76,12904.0,112.6808,112.7088,112.6715,112.7088,12904.0
2017-06-08 12:50:00,120.76,120.79,120.72,120.79,39007.0,112.7088,112.7368,112.6715,112.7368,39007.0
2017-06-08 13:00:00,120.78,120.79,120.73,120.75,11947.0,112.7275,112.7368,112.6808,112.6995,11947.0
2017-06-08 13:10:00,120.75,120.75,120.71,120.72,7472.0,112.6995,112.6995,112.6622,112.6715,7472.0
2017-06-08 13:20:00,120.7,120.71,120.53,120.54,8527.0,112.6528,112.6622,112.4942,112.5035,8527.0
2017-06-08 13:30:00,120.54,120.61,120.54,120.58,6349.0,112.5035,112.5688,112.5035,112.5408,6349.0
2017-06-08 13:40:00,120.57,120.67,120.56,120.67,10539.0,112.5315,112.6248,112.5222,112.6248,10539.0
2017-06-08 13:50:00,120.66,120.72,120.66,120.69,4713.0,112.6155,112.6715,112.6155,112.6435,4713.0
2017-06-08 14:00:00,120.71,120.73,120.64,120.66,303223.0,112.6622,112.6808,112.5968,112.6155,303223.0
2017-06-08 14:10:00,120.66,120.66,120.54,120.58,10279.0,112.6155,112.6155,112.5035,112.5408,10279.0
2017-06-08 14:20:00,120.56,120.57,120.46,120.47,20837.0,112.5222,112.5315,112.4288,112.4382,20837.0
2017-06-08 14:30:00,120.47,120.56,120.46,120.52,34155.0,112.4382,112.5222,112.4288,112.4848,34155.0
2017-06-08 14:40:00,120.53,120.54,120.39,120.41,71324.0,112.4942,112.5035,112.3635,112.3822,71324.0
2017-06-08 14:50:00,120.42,120.46,120.35,120.41,13094.0,112.3915,112.4288,112.3262,112.3822,13094.0
2017-06-08 15:00:00,120.42,120.52,120.41,120.52,13293.0,112.3915,112.4848,112.3822,112.4848,13293.0
2017-06-08 15:10:00,120.52,120.58,120.49,120.57,11329.0,112.4848,112.5408,112.4568,112.5315,11329.0
2017-06-08 15:20:00,120.57,120.62,120.56,120.6,14889.0,112.5315,112.5782,112.5222,112.5595,14889.0
2017-06-08 15:30:00,120.6,120.66,120.54,120.65,29153.0,112.5595,112.6155,112.5035,112.6062,29153.0
2017-06-08 15:40:00,120.64,120.7,120.62,120.69,26414.0,112.5968,112.6528,112.5782,112.6435,26414.0
2017-06-08 15:50:00,120.69,120.77,120.69,120.73,55885.0,112.6435,112.7182,112.6435,112.6808,55885.0
2017-06-09 09:30:00,120.79,120.89,120.66,120.68,243411.0,112.7368,112.8302,112.6155,112.6342,243411.0
2017-06-09 09:40:00,120.69,120.86,120.66,120.82,21633.0,112.6435,112.8022,112.6155,112.7648,21633.0
2017-06-09 09:50:00,120.82,120.9,120.77,120.85,21807.0,112.7648,112.8395,112.7182,112.7928,21807.0
2017-06-09 10:00:00,120.85,120.99,120.82,120.99,29765.0,112.7928,112.9235,112.7648,112.9235,29765.0
2017-06-09 10:10:00,121.0,121.04,120.95,121.02,34579.0,112.9328,112.9702,112.8862,112.9515,34579.0
2017-06-09 10:20:00,121.02,121.08,121.02,121.08,13716.0,112.9515,113.0075,112.9515,113.0075,13716.0
2017-06-09 10:30:00,121.07,121.09,121.02,121.05,16483.0,112.9982,113.0168,112.9515,112.9795,16483.0
2017-06-09 10:40:00,121.05,121.06,121.03,121.05,11307.0,112.9795,112.9888,112.9608,112.9795,11307.0
2017-06-09 10:50:00,121.05,121.05,120.98,121.0,14226.0,112.9795,112.9795,112.9142,112.9328,14226.0
2017-06-09 11:00:00,121.0,121.06,120.98,121.05,22854.0,112.9328,112.9888,112.9142,112.9795,22854.0
2017-06-09 11:10:00,121.06,121.06,120.98,120.98,7122.0,112.9888,112.9888,112.9142,112.9142,7122.0
2017-06-09 11:20:00,120.97,120.98,120.82,120.91,18251.0,112.9048,112.9142,112.7648,112.8488,18251.0
2017-06-09 11:30:00,120.91,120.97,120.83,120.86,21151.0,112.8488,112.9048,112.7742,112.8022,21151.0
2017-06-09 11:40:00,120.84,120.92,120.84,120.87,14381.0,112.7835,112.8582,112.7835,112.8115,14381.0
2017-06-09 11:50:00,120.88,120.89,120.8,120.81,11048.0,112.8208,112.8302,112.7462,112.7555,11048.0
2017-06-09 12:00:00,120.8,120.81,120.74,120.77,11257.0,112.7462,112.7555,112.6902,112.7182,11257.0
2017-06-09 12:10:00,120.77,120.78,120.51,120.51,31079.0,112.7182,112.7275,112.4755,112.4755,31079.0
2017-06-09 12:20:00,120.52,120.56,120.4,120.47,20422.0,112.4848,112.5222,112.3728,112.4382,20422.0
2017-06-09 12:30:00,120.48,120.5,120.24,120.31,19298.0,112.4475,112.4662,112.2235,112.2888,19298.0
2017-06-09 12:40:00,120.31,120.36,120.24,120.31,14212.0,112.2888,112.3355,112.2235,112.2888,14212.0
2017-06-09 12:50:00,120.32,120.43,120.32,120.38,84191.0,112.2982,112.4008,112.2982,112.3542,84191.0
2017-06-09 13:00:00,120.38,120.43,120.23,120.27,55999.0,112.3542,112.4008,112.2142,112.2515,55999.0
2017-06-09 13:10:00,120.26,120.26,119.96,120.07,35942.0,112.2422,112.2422,111.9622,112.0648,35942.0
2017-06-09 13:20:00,120.06,120.2,120.05,120.18,10372.0,112.0555,112.1862,112.0462,112.1675,10372.0
2017-06-09 13:30:00,120.16,120.17,119.8,119.83,51444.0,112.1488,112.1582,111.8128,111.8408,51444.0
2017-06-09 13:40:00,119.85,119.93,119.77,119.79,41895.0,111.8595,111.9342,111.7848,111.8035,41895.0
2017-06-09 13:50:00,119.79,119.91,119.66,119.68,75226.0,111.8035,111.9155,111.6822,111.7008,75226.0
2017-06-09 14:00:00,119.61,119.86,119.6,119.74,37100.0,111.6355,111.8688,111.6262,111.7568,37100.0
2017-06-09 14:10:00,119.74,119.79,119.61,119.78,56051.0,111.7568,111.8035,111.6355,111.7942,56051.0
2017-06-09 14:20:00,119.77,119.84,119.66,119.68,48161.0,111.7848,111.8502,111.6822,111.7008,48161.0
2017-06-09 14:30:00,119.67,119.71,119.32,119.43,143485.0,111.6915,111.7288,111.3648,111.4675,143485.0
2017-06-09 14:40:00,119.45,119.45,118.64,118.64,174426.0,111.4862,111.4862,110.7302,110.7302,174426.0
2017-06-09 14:50:00,118.62,119.14,118.54,119.05,142254.0,110.7115,111.1968,110.6368,111.1128,142254.0
2017-06-09 15:00:00,119.06,119.42,119.05,119.34,93176.0,111.1222,111.4582,111.1128,111.3835,93176.0
2017-06-09 15:10:00,119.34,119.57,119.31,119.53,72474.0,111.3835,111.5982,111.3555,111.5608,72474.0
2017-06-09 15:20:00,119.53,119.64,119.44,119.61,55317.0,111.5608,111.6635,111.4768,111.6355,55317.0
2017-06-09 15:30:00,119.61,119.61,119.31,119.35,106455.0,111.6355,111.6355,111.3555,111.3928,106455.0
2017-06-09 15:40:00,119.34,119.34,119.14,119.23,113598.0,111.3835,111.3835,111.1968,111.2808,113598.0
2017-06-09 15:50:00,119.23,119.57,119.23,119.53,226984.0,111.2808,111.5982,111.2808,111.5608,226984.0
2017-06-12 09:30:00,119.11,119.11,118.6,118.61,139907.0,111.1688,111.1688,110.6928,110.7022,139907.0
2017-06-12 09:40:00,118.59,118.75,118.46,118.49,119612.0,110.6835,110.8328,110.5622,110.5902,119612.0
2017-06-12 09:50:00,118.5,118.5,118.26,118.37,79057.0,110.5995,110.5995,110.3755,110.4782,79057.0
2017-06-12 10:00:00,118.36,118.52,118.29,118.34,78288.0,110.4688,110.6182,110.4035,110.4502,78288.0
2017-06-12 10:10:00,118.31,118.66,118.31,118.66,51546.0,110.4222,110.7488,110.4222,110.7488,51546.0
2017-06-12 10:20:00,118.64,118.73,118.51,118.51,38673.0,110.7302,110.8142,110.6088,110.6088,38673.0
2017-06-12 10:30:00,118.51,118.66,118.44,118.66,54103.0,110.6088,110.7488,110.5435,110.7488,54103.0
2017-06-12 10:40:00,118.64,118.82,118.6,118.79,68488.0,110.7302,110.8982,110.6928,110.8702,68488.0
2017-06-12 10:50:00,118.74,118.89,118.72,118.82,61934.0,110.8235,110.9635,110.8048,110.8982,61934.0
2017-06-12 11:00:00,118.82,118.87,118.78,118.84,35161.0,110.8982,110.9448,110.8608,110.9168,35161.0
2017-06-12 11:10:00,118.82,119.04,118.82,119.01,51798.0,110.8982,111.1035,110.8982,111.0755,51798.0
2017-06-12 11:20:00,119.02,119.13,118.93,119.05,52335.0,111.0848,111.1875,111.0008,111.1128,52335.0
2017-06-12 11:30:00,119.05,119.14,119.01,119.03,41433.0,111.1128,111.1968,111.0755,111.0942,41433.0
2017-06-12 11:40:00,119.03,119.05,118.92,118.92,165037.0,111.0942,111.1128,110.9915,110.9915,165037.0
2017-06-12 11:50:00,118.91,118.95,118.85,118.95,31449.0,110.9822,111.0195,110.9262,111.0195,31449.0
2017-06-12 12:00:00,118.96,118.96,118.79,118.83,20449.0,111.0288,111.0288,110.8702,110.9075,20449.0
2017-06-12 12:10:00,118.84,118.92,118.83,118.91,28023.0,110.9168,110.9915,110.9075,110.9822,28023.0
2017-06-12 12:20:00,118.93,118.95,118.7,118.75,30782.0,111.0008,111.0195,110.7862,110.8328,30782.0
2017-06-12 12:30:00,118.75,118.85,118.75,118.84,36852.0,110.8328,110.9262,110.8328,110.9168,36852.0
2017-06-12 12:40:00,118.84,118.86,118.74,118.77,16011.0,110.9168,110.9355,110.8235,110.8515,16011.0
2017-06-12 12:50:00,118.76,118.78,118.67,118.67,22615.0,110.8422,110.8608,110.7582,110.7582,22615.0
2017-06-12 13:00:00,118.66,118.71,118.63,118.71,29638.0,110.7488,110.7955,110.7208,110.7955,29638.0
2017-06-12 13:10:00,118.69,118.85,118.69,118.82,8013.0,110.7768,110.9262,110.7768,110.8982,8013.0
2017-06-12 13:20:00,118.83,118.9,118.83,118.9,13242.0,110.9075,110.9728,110.9075,110.9728,13242.0
2017-06-12 13:30:00,118.92,118.93,118.83,118.83,8286.0,110.9915,111.0008,110.9075,110.9075,8286.0
2017-06-12 13:40:00,118.84,118.87,118.81,118.83,29065.0,110.9168,110.9448,110.8888,110.9075,29065.0
2017-06-12 13:50:00,118.81,118.84,118.7,118.7,27542.0,110.8888,110.9168,110.7862,110.7862,27542.0
2017-06-12 14:00:00,118.7,118.8,118.7,118.77,12376.0,110.7862,110.8795,110.7862,110.8515,12376.0
2017-06-12 14:10:00,118.77,118.89,118.76,118.85,61379.0,110.8515,110.9635,110.8422,110.9262,61379.0
2017-06-12 14:20:00,118.84,118.89,118.78,118.81,23234.0,110.9168,110.9635,110.8608,110.8888,23234.0
2017-06-12 14:30:00,118.81,119.0,118.78,118.99,28361.0,110.8888,111.0662,110.8608,111.0568,28361.0
2017-06-12 14:40:00,118.99,119.07,118.96,118.98,26924.0,111.0568,111.1315,111.0288,111.0475,26924.0
2017-06-12 14:50:00,118.99,119.01,118.91,118.95,30320.0,111.0568,111.0755,110.9822,111.0195,30320.0
2017-06-12 15:00:00,118.93,119.03,118.89,119.01,34541.0,111.0008,111.0942,110.9635,111.0755,34541.0
2017-06-12 15:10:00,119.03,119.03,118.96,118.98,32560.0,111.0942,111.0942,111.0288,111.0475,32560.0
2017-06-12 15:20:00,118.99,119.05,118.82,118.86,31741.0,111.0568,111.1128,110.8982,110.9355,31741.0
2017-06-12 15:30:00,118.85,119.01,118.83,118.96,33256.0,110.9262,111.0755,110.9075,111.0288,33256.0
2017-06-12 15:40:00,118.96,118.98,118.87,118.9,70424.0,111.0288,111.0475,110.9448,110.9728,70424.0
2017-06-12 15:50:00,118.91,119.19,118.91,119.19,158499.0,110.9822,111.2435,110.9822,111.2435,158499.0
2017-06-13 09:30:00,119.58,119.68,119.49,119.62,52856.0,111.6075,111.7008,111.5235,111.6448,52856.0
2017-06-13 09:40:00,119.66,119.84,119.65,119.82,31666.0,111.6822,111.8502,111.6728,111.8315,31666.0
2017-06-13 09:50:00,119.82,119.82,119.61,119.7,46762.0,111.8315,111.8315,111.6355,111.7195,46762.0
2017-06-13 10:00:00,119.7,119.74,119.65,119.69,238754.0,111.7195,111.7568,111.6728,111.7102,238754.0
2017-06-13 10:10:00,119.68,119.73,119.64,119.66,25305.0,111.7008,111.7475,111.6635,111.6822,25305.0
2017-06-13 10:20:00,119.66,119.74,119.65,119.72,8452.0,111.6822,111.7568,111.6728,111.7382,8452.0
2017-06-13 10:30:00,119.74,119.83,119.74,119.81,19880.0,111.7568,111.8408,111.7568,111.8222,19880.0
2017-06-13 10:40:00,119.81,119.82,119.61,119.66,7130.0,111.8222,111.8315,111.6355,111.6822,7130.0
2017-06-13 10:50:00,119.66,119.66,119.43,119.44,20277.0,111.6822,111.6822,111.4675,111.4768,20277.0
2017-06-13 11:00:00,119.43,119.59,119.37,119.58,15941.0,111.4675,111.6168,111.4115,111.6075,15941.0
2017-06-13 11:10:00,119.57,119.68,119.56,119.67,9686.0,111.5982,111.7008,111.5888,111.6915,9686.0
2017-06-13 11:20:00,119.68,119.71,119.63,119.67,12278.0,111.7008,111.7288,111.6542,111.6915,12278.0
2017-06-13 11:30:00,119.66,119.69,119.58,119.59,11361.0,111.6822,111.7102,111.6075,111.6168,11361.0
2017-06-13 11:40:00,119.6,119.77,119.6,119.73,24268.0,111.6262,111.7848,111.6262,111.7475,24268.0
2017-06-13 11:50:00,119.72,119.79,119.69,119.79,8998.0,111.7382,111.8035,111.7102,111.8035,8998.0
2017-06-13 12:00:00,119.78,119.82,119.74,119.77,8802.0,111.7942,111.8315,111.7568,111.7848,8802.0
2017-06-13 12:10:00,119.78,119.81,119.75,119.78,10430.0,111.7942,111.8222,111.7662,111.7942,10430.0
2017-06-13 12:20:00,119.79,119.8,119.73,119.74,13445.0,111.8035,111.8128,111.7475,111.7568,13445.0
2017-06-13 12:30:00,119.73,119.81,119.72,119.79,5765.0,111.7475,111.8222,111.7382,111.8035,5765.0
2017-06-13 12:40:00,119.82,119.92,119.82,119.89,18264.0,111.8315,111.9248,111.8315,111.8968,18264.0
2017-06-13 12:50:00,119.9,119.93,119.88,119.9,10007.0,111.9062,111.9342,111.8875,111.9062,10007.0
2017-06-13 13:00:00,119.9,119.91,119.84,119.84,14362.0,111.9062,111.9155,111.8502,111.8502,14362.0
2017-06-13 13:10:00,119.84,119.93,119.84,119.92,10237.0,111.8502,111.9342,111.8502,111.9248,10237.0
2017-06-13 13:20:00,119.91,119.94,119.89,119.92,7826.0,111.9155,111.9435,111.8968,111.9248,7826.0
2017-06-13 13:30:00,119.93,119.94,119.89,119.92,12414.0,111.9342,111.9435,111.8968,111.9248,12414.0
2017-06-13 13:40:00,119.92,119.92,119.78,119.81,24111.0,111.9248,111.9248,111.7942,111.8222,24111.0
2017-06-13 13:50:00,119.81,119.91,119.79,119.9,30358.0,111.8222,111.9155,111.8035,111.9062,30358.0
2017-06-13 14:00:00,119.88,119.97,119.88,119.95,22140.0,111.8875,111.9715,111.8875,111.9528,22140.0
2017-06-13 14:10:00,119.95,119.95,119.88,119.89,31325.0,111.9528,111.9528,111.8875,111.8968,31325.0
2017-06-13 14:20:00,119.89,119.91,119.84,119.87,21053.0,111.8968,111.9155,111.8502,111.8782,21053.0
2017-06-13 14:30:00,119.88,119.91,119.83,119.89,37942.0,111.8875,111.9155,111.8408,111.8968,37942.0
2017-06-13 14:40:00,119.9,119.9,119.86,119.89,14244.0,111.9062,111.9062,111.8688,111.8968,14244.0
2017-06-13 14:50:00,119.89,119.91,119.81,119.87,60712.0,111.8968,111.9155,111.8222,111.8782,60712.0
2017-06-13 15:00:00,119.86,119.89,119.85,119.88,20118.0,111.8688,111.8968,111.8595,111.8875,20118.0
2017-06-13 15:10:00,119.88,119.9,119.87,119.89,16153.0,111.8875,111.9062,111.8782,111.8968,16153.0
2017-06-13 15:20:00,119.89,120.04,119.89,120.04,21019.0,111.8968,112.0368,111.8968,112.0368,21019.0
2017-06-13 15:30:00,120.02,120.07,119.97,120.03,38019.0,112.0182,112.0648,111.9715,112.0275,38019.0
2017-06-13 15:40:00,120.04,120.04,119.96,120.0,34192.0,112.0368,112.0368,111.9622,111.9995,34192.0
2017-06-13 15:50:00,120.0,120.0,119.87,119.99,41037.0,111.9995,111.9995,111.8782,111.9902,41037.0
2017-06-14 09:30:00,120.3,120.35,120.1,120.11,66143.0,112.2795,112.3262,112.0928,112.1022,66143.0
2017-06-14 09:40:00,120.12,120.3,120.1,120.26,30763.0,112.1115,112.2795,112.0928,112.2422,30763.0
2017-06-14 09:50:00,120.26,120.33,120.16,120.27,15334.0,112.2422,112.3075,112.1488,112.2515,15334.0
2017-06-14 10:00:00,120.27,120.32,120.22,120.25,13269.0,112.2515,112.2982,112.2048,112.2328,13269.0
2017-06-14 10:10:00,120.26,120.28,120.07,120.18,24120.0,112.2422,112.2608,112.0648,112.1675,24120.0
2017-06-14 10:20:00,120.19,120.19,120.1,120.1,16884.0,112.1768,112.1768,112.0928,112.0928,16884.0
2017-06-14 10:30:00,120.12,120.23,120.05,120.21,23912.0,112.1115,112.2142,112.0462,112.1955,23912.0
2017-06-14 10:40:00,120.2,120.23,120.14,120.2,24066.0,112.1862,112.2142,112.1302,112.1862,24066.0
2017-06-14 10:50:00,120.23,120.28,120.1,120.15,35880.0,112.2142,112.2608,112.0928,112.1395,35880.0
2017-06-14 11:00:00,120.16,120.19,120.1,120.19,17458.0,112.1488,112.1768,112.0928,112.1768,17458.0
2017-06-14 11:10:00,120.2,120.27,120.17,120.25,10645.0,112.1862,112.2515,112.1582,112.2328,10645.0
2017-06-14 11:20:00,120.28,120.31,120.23,120.26,8544.0,112.2608,112.2888,112.2142,112.2422,8544.0
2017-06-14 11:30:00,120.25,120.28,120.22,120.24,16922.0,112.2328,112.2608,112.2048,112.2235,16922.0
2017-06-14 11:40:00,120.24,120.33,120.23,120.33,11137.0,112.2235,112.3075,112.2142,112.3075,11137.0
2017-06-14 11:50:00,120.35,120.38,120.33,120.38,13452.0,112.3262,112.3542,112.3075,112.3542,13452.0
2017-06-14 12:00:00,120.4,120.41,120.36,120.37,5405.0,112.3728,112.3822,112.3355,112.3448,5405.0
2017-06-14 12:10:00,120.37,120.37,120.25,120.27,13514.0,112.3448,112.3448,112.2328,112.2515,13514.0
2017-06-14 12:20:00,120.29,120.33,120.24,120.32,5516.0,112.2702,112.3075,112.2235,112.2982,5516.0
2017-06-14 12:30:00,120.32,120.37,120.3,120.36,10612.0,112.2982,112.3448,112.2795,112.3355,10612.0
2017-06-14 12:40:00,120.37,120.42,120.37,120.39,28539.0,112.3448,112.3915,112.3448,112.3635,28539.0
2017-06-14 12:50:00,120.38,120.38,120.31,120.31,27347.0,112.3542,112.3542,112.2888,112.2888,27347.0
2017-06-14 13:00:00,120.31,120.41,120.3,120.37,15643.0,112.2888,112.3822,112.2795,112.3448,15643.0
2017-06-14 13:10:00,120.37,120.39,120.34,120.36,10704.0,112.3448,112.3635,112.3168,112.3355,10704.0
2017-06-14 13:20:00,120.34,120.37,120.33,120.34,20105.0,112.3168,112.3448,112.3075,112.3168,20105.0
2017-06-14 13:30:00,120.34,120.37,120.29,120.34,35599.0,112.3168,112.3448,112.2702,112.3168,35599.0
2017-06-14 13:40:00,120.34,120.35,120.31,120.33,11662.0,112.3168,112.3262,112.2888,112.3075,11662.0
2017-06-14 13:50:00,120.34,120.36,120.28,120.31,31140.0,112.3168,112.3355,112.2608,112.2888,31140.0
2017-06-14 14:00:00,120.3,120.5,120.21,120.42,83710.0,112.2795,112.4662,112.1955,112.3915,83710.0
2017-06-14 14:10:00,120.44,120.48,120.11,120.19,55802.0,112.4102,112.4475,112.1022,112.1768,55802.0
2017-06-14 14:20:00,120.22,120.28,120.16,120.27,14404.0,112.2048,112.2608,112.1488,112.2515,14404.0
2017-06-14 14:30:00,120.26,120.29,120.04,120.13,124816.0,112.2422,112.2702,112.0368,112.1208,124816.0
2017-06-14 14:40:00,120.13,120.16,119.67,119.72,177202.0,112.1208,112.1488,111.6915,111.7382,177202.0
2017-06-14 14:50:00,119.73,119.93,119.71,119.79,50418.0,111.7475,111.9342,111.7288,111.8035,50418.0
2017-06-14 15:00:00,119.79,119.83,119.67,119.69,41952.0,111.8035,111.8408,111.6915,111.7102,41952.0
2017-06-14 15:10:00,119.67,119.67,119.39,119.56,78560.0,111.6915,111.6915,111.4302,111.5888,78560.0
2017-06-14 15:20:00,119.55,119.72,119.52,119.65,18298.0,111.5795,111.7382,111.5515,111.6728,18298.0
2017-06-14 15:30:00,119.71,119.86,119.6,119.86,56035.0,111.7288,111.8688,111.6262,111.8688,56035.0
2017-06-14 15:40:00,119.86,119.96,119.79,119.95,34428.0,111.8688,111.9622,111.8035,111.9528,34428.0
2017-06-14 15:50:00,119.96,120.05,119.89,119.99,79877.0,111.9622,112.0462,111.8968,111.9902,79877.0
2017-06-15 09:30:00,119.1,119.21,118.98,119.17,57774.0,111.1595,111.2622,111.0475,111.2248,57774.0
2017-06-15 09:40:00,119.17,119.21,118.71,118.82,63497.0,111.2248,111.2622,110.7955,110.8982,63497.0
2017-06-15 09:50:00,118.82,119.01,118.82,119.0,44405.0,110.8982,111.0755,110.8982,111.0662,44405.0
2017-06-15 10:00:00,119.0,119.12,118.87,118.93,18317.0,111.0662,111.1782,110.9448,111.0008,18317.0
2017-06-15 10:10:00,118.93,118.94,118.81,118.86,16043.0,111.0008,111.0102,110.8888,110.9355,16043.0
2017-06-15 10:20:00,118.84,118.85,118.68,118.82,17955.0,110.9168,110.9262,110.7675,110.8982,17955.0
2017-06-15 10:30:00,118.8,118.95,118.79,118.94,39141.0,110.8795,111.0195,110.8702,111.0102,39141.0
2017-06-15 10:40:00,118.92,118.97,118.88,118.95,16584.0,110.9915,111.0382,110.9542,111.0195,16584.0
2017-06-15 10:50:00,118.97,119.09,118.88,119.07,51870.0,111.0382,111.1502,110.9542,111.1315,51870.0
2017-06-15 11:00:00,119.08,119.14,119.06,119.06,69422.0,111.1408,111.1968,111.1222,111.1222,69422.0
2017-06-15 11:10:00,119.07,119.21,119.05,119.19,55509.0,111.1315,111.2622,111.1128,111.2435,55509.0
2017-06-15 11:20:00,119.2,119.29,119.17,119.29,76428.0,111.2528,111.3368,111.2248,111.3368,76428.0
2017-06-15 11:30:00,119.3,119.33,119.23,119.25,69443.0,111.3462,111.3742,111.2808,111.2995,69443.0
2017-06-15 11:40:00,119.25,119.27,119.19,119.21,60973.0,111.2995,111.3182,111.2435,111.2622,60973.0
2017-06-15 11:50:00,119.2,119.22,119.13,119.14,66426.0,111.2528,111.2715,111.1875,111.1968,66426.0
2017-06-15 12:00:00,119.14,119.19,119.11,119.16,71540.0,111.1968,111.2435,111.1688,111.2155,71540.0
2017-06-15 12:10:00,119.16,119.25,119.13,119.21,65268.0,111.2155,111.2995,111.1875,111.2622,65268.0
2017-06-15 12:20:00,119.22,119.23,119.15,119.19,73899.0,111.2715,111.2808,111.2062,111.2435,73899.0
2017-06-15 12:30:00,119.19,119.21,119.16,119.2,60139.0,111.2435,111.2622,111.2155,111.2528,60139.0
2017-06-15 12:40:00,119.21,119.32,119.18,119.28,71322.0,111.2622,111.3648,111.2342,111.3275,71322.0
2017-06-15 12:50:00,119.28,119.4,119.26,119.37,73378.0,111.3275,111.4395,111.3088,111.4115,73378.0
2017-06-15 13:00:00,119.36,119.41,119.2,119.37,539992.0,111.4022,111.4488,111.2528,111.4115,539992.0
2017-06-15 13:10:00,119.39,119.5,119.39,119.41,20322.0,111.4302,111.5328,111.4302,111.4488,20322.0
2017-06-15 13:20:00,119.41,119.43,119.31,119.33,18161.0,111.4488,111.4675,111.3555,111.3742,18161.0
2017-06-15 13:30:00,119.34,119.41,119.33,119.39,15922.0,111.3835,111.4488,111.3742,111.4302,15922.0
2017-06-15 13:40:00,119.4,119.41,119.25,119.29,11233.0,111.4395,111.4488,111.2995,111.3368,11233.0
2017-06-15 13:50:00,119.3,119.36,119.29,119.34,9467.0,111.3462,111.4022,111.3368,111.3835,9467.0
2017-06-15 14:00:00,119.33,119.41,119.3,119.39,45828.0,111.3742,111.4488,111.3462,111.4302,45828.0
2017-06-15 14:10:00,119.4,119.47,119.38,119.45,9641.0,111.4395,111.5048,111.4208,111.4862,9641.0
2017-06-15 14:20:00,119.44,119.6,119.44,119.54,43013.0,111.4768,111.6262,111.4768,111.5702,43013.0
2017-06-15 14:30:00,119.53,119.58,119.49,119.5,59628.0,111.5608,111.6075,111.5235,111.5328,59628.0
2017-06-15 14:40:00,119.52,119.65,119.52,119.65,29121.0,111.5515,111.6728,111.5515,111.6728,29121.0
2017-06-15 14:50:00,119.64,119.65,119.55,119.59,67038.0,111.6635,111.6728,111.5795,111.6168,67038.0
2017-06-15 15:00:00,119.59,119.68,119.57,119.67,59111.0,111.6168,111.7008,111.5982,111.6915,59111.0
2017-06-15 15:10:00,119.67,119.7,119.62,119.67,41475.0,111.6915,111.7195,111.6448,111.6915,41475.0
2017-06-15 15:20:00,119.68,119.76,119.67,119.71,59113.0,111.7008,111.7755,111.6915,111.7288,59113.0
2017-06-15 15:30:00,119.7,119.73,119.53,119.55,55429.0,111.7195,111.7475,111.5608,111.5795,55429.0
2017-06-15 15:40:00,119.55,119.6,119.5,119.59,26392.0,111.5795,111.6262,111.5328,111.6168,26392.0
2017-06-15 15:50:00,119.59,119.69,119.56,119.68,74372.0,111.6168,111.7102,111.5888,111.7008,74372.0
2017-06-16 09:30:00,119.81,119.81,119.36,119.42,68815.0,111.8222,111.8222,111.4022,111.4582,68815.0
2017-06-16 09:40:00,119.43,119.47,119.21,119.37,52407.0,111.4675,111.5048,111.2622,111.4115,52407.0
2017-06-16 09:50:00,119.37,119.49,119.3,119.49,27339.0,111.4115,111.5235,111.3462,111.5235,27339.0
2017-06-16 10:00:00,119.49,119.49,119.27,119.46,55876.0,111.5235,111.5235,111.3182,111.4955,55876.0
2017-06-16 10:10:00,119.46,119.47,119.24,119.24,70403.0,111.4955,111.5048,111.2902,111.2902,70403.0
2017-06-16 10:20:00,119.23,119.31,119.12,119.19,17858.0,111.2808,111.3555,111.1782,111.2435,17858.0
2017-06-16 10:30:00,119.2,119.22,119.11,119.16,15573.0,111.2528,111.2715,111.1688,111.2155,15573.0
2017-06-16 10:40:00,119.15,119.24,119.14,119.16,6282.0,111.2062,111.2902,111.1968,111.2155,6282.0
2017-06-16 10:50:00,119.16,119.17,118.99,119.03,11216.0,111.2155,111.2248,111.0568,111.0942,11216.0
2017-06-16 11:00:00,119.09,119.1,119.01,119.01,31087.0,111.1502,111.1595,111.0755,111.0755,31087.0
2017-06-16 11:10:00,119.01,119.13,118.96,119.12,20075.0,111.0755,111.1875,111.0288,111.1782,20075.0
2017-06-16 11:20:00,119.13,119.16,119.09,119.16,16068.0,111.1875,111.2155,111.1502,111.2155,16068.0
2017-06-16 11:30:00,119.17,119.27,119.15,119.27,21612.0,111.2248,111.3182,111.2062,111.3182,21612.0
2017-06-16 11:40:00,119.28,119.29,119.21,119.21,18983.0,111.3275,111.3368,111.2622,111.2622,18983.0
2017-06-16 11:50:00,119.21,119.3,119.18,119.3,15388.0,111.2622,111.3462,111.2342,111.3462,15388.0
2017-06-16 12:00:00,119.3,119.37,119.3,119.36,15799.0,111.3462,111.4115,111.3462,111.4022,15799.0
2017-06-16 12:10:00,119.37,119.37,119.32,119.35,9349.0,111.4115,111.4115,111.3648,111.3928,9349.0
2017-06-16 12:20:00,119.35,119.4,119.33,119.39,20202.0,111.3928,111.4395,111.3742,111.4302,20202.0
2017-06-16 12:30:00,119.38,119.42,119.35,119.39,19067.0,111.4208,111.4582,111.3928,111.4302,19067.0
2017-06-16 12:40:00,119.39,119.4,119.35,119.35,7952.0,111.4302,111.4395,111.3928,111.3928,7952.0
2017-06-16 12:50:00,119.35,119.39,119.3,119.31,13282.0,111.3928,111.4302,111.3462,111.3555,13282.0
2017-06-16 13:00:00,119.31,119.38,119.31,119.38,19710.0,111.3555,111.4208,111.3555,111.4208,19710.0
2017-06-16 13:10:00,119.38,119.38,119.24,119.27,21311.0,111.4208,111.4208,111.2902,111.3182,21311.0
2017-06-16 13:20:00,119.28,119.32,119.28,119.31,13691.0,111.3275,111.3648,111.3275,111.3555,13691.0
2017-06-16 13:30:00,119.29,119.33,119.23,119.32,22716.0,111.3368,111.3742,111.2808,111.3648,22716.0
2017-06-16 13:40:00,119.33,119.35,119.31,119.34,17435.0,111.3742,111.3928,111.3555,111.3835,17435.0
2017-06-16 13:50:00,119.34,119.39,119.31,119.38,22796.0,111.3835,111.4302,111.3555,111.4208,22796.0
2017-06-16 14:00:00,119.38,119.42,119.36,119.4,22415.0,111.4208,111.4582,111.4022,111.4395,22415.0
2017-06-16 14:10:00,119.4,119.41,119.37,119.38,14468.0,111.4395,111.4488,111.4115,111.4208,14468.0
2017-06-16 14:20:00,119.39,119.46,119.38,119.41,29650.0,111.4302,111.4955,111.4208,111.4488,29650.0
2017-06-16 14:30:00,119.41,119.48,119.39,119.4,38351.0,111.4488,111.5142,111.4302,111.4395,38351.0
2017-06-16 14:40:00,119.39,119.42,119.39,119.41,80596.0,111.4302,111.4582,111.4302,111.4488,80596.0
2017-06-16 14:50:00,119.42,119.49,119.41,119.44,17279.0,111.4582,111.5235,111.4488,111.4768,17279.0
2017-06-16 15:00:00,119.44,119.49,119.42,119.42,18858.0,111.4768,111.5235,111.4582,111.4582,18858.0
2017-06-16 15:10:00,119.43,119.44,119.32,119.35,27994.0,111.4675,111.4768,111.3648,111.3928,27994.0
2017-06-16 15:20:00,119.36,119.38,119.31,119.34,66589.0,111.4022,111.4208,111.3555,111.3835,66589.0
2017-06-16 15:30:00,119.33,119.34,119.25,119.32,67940.0,111.3742,111.3835,111.2995,111.3648,67940.0
2017-06-16 15:40:00,119.33,119.38,119.29,119.31,34086.0,111.3742,111.4208,111.3368,111.3555,34086.0
2017-06-16 15:50:00,119.32,119.47,119.32,119.46,62936.0,111.3648,111.5048,111.3648,111.4955,62936.0
2017-06-19 09:30:00,120.0,120.28,119.97,120.28,34546.0,111.9995,112.2608,111.9715,112.2608,34546.0
2017-06-19 09:40:00,120.23,120.25,120.17,120.24,9761.0,112.2142,112.2328,112.1582,112.2235,9761.0
2017-06-19 09:50:00,120.25,120.29,120.2,120.29,18476.0,112.2328,112.2702,112.1862,112.2702,18476.0
2017-06-19 10:00:00,120.28,120.57,120.28,120.51,30915.0,112.2608,112.5315,112.2608,112.4755,30915.0
2017-06-19 10:10:00,120.5,120.55,120.44,120.46,21093.0,112.4662,112.5128,112.4102,112.4288,21093.0
2017-06-19 10:20:00,120.47,120.55,120.44,120.52,11055.0,112.4382,112.5128,112.4102,112.4848,11055.0
2017-06-19 10:30:00,120.53,120.64,120.44,120.46,20896.0,112.4942,112.5968,112.4102,112.4288,20896.0
2017-06-19 10:40:00,120.48,120.51,120.47,120.5,7919.0,112.4475,112.4755,112.4382,112.4662,7919.0
2017-06-19 10:50:00,120.52,120.52,120.43,120.43,25753.0,112.4848,112.4848,112.4008,112.4008,25753.0
2017-06-19 11:00:00,120.43,120.49,120.41,120.48,25235.0,112.4008,112.4568,112.3822,112.4475,25235.0
2017-06-19 11:10:00,120.48,120.51,120.43,120.46,16109.0,112.4475,112.4755,112.4008,112.4288,16109.0
2017-06-19 11:20:00,120.47,120.48,120.42,120.45,20978.0,112.4382,112.4475,112.3915,112.4195,20978.0
2017-06-19 11:30:00,120.46,120.48,120.44,120.48,17983.0,112.4288,112.4475,112.4102,112.4475,17983.0
2017-06-19 11:40:00,120.49,120.53,120.46,120.52,16568.0,112.4568,112.4942,112.4288,112.4848,16568.0
2017-06-19 11:50:00,120.5,120.53,120.48,120.5,6457.0,112.4662,112.4942,112.4475,112.4662,6457.0
2017-06-19 12:00:00,120.51,120.54,120.49,120.5,14929.0,112.4755,112.5035,112.4568,112.4662,14929.0
2017-06-19 12:10:00,120.51,120.57,120.5,120.56,6902.0,112.4755,112.5315,112.4662,112.5222,6902.0
2017-06-19 12:20:00,120.58,120.61,120.58,120.6,7516.0,112.5408,112.5688,112.5408,112.5595,7516.0
2017-06-19 12:30:00,120.61,120.61,120.53,120.57,5940.0,112.5688,112.5688,112.4942,112.5315,5940.0
2017-06-19 12:40:00,120.57,120.6,120.56,120.6,11032.0,112.5315,112.5595,112.5222,112.5595,11032.0
2017-06-19 12:50:00,120.6,120.6,120.57,120.59,11526.0,112.5595,112.5595,112.5315,112.5502,11526.0
2017-06-19 13:00:00,120.59,120.63,120.59,120.61,13974.0,112.5502,112.5875,112.5502,112.5688,13974.0
2017-06-19 13:10:00,120.63,120.64,120.61,120.61,37471.0,112.5875,112.5968,112.5688,112.5688,37471.0
2017-06-19 13:20:00,120.61,120.66,120.6,120.66,6152.0,112.5688,112.6155,112.5595,112.6155,6152.0
2017-06-19 13:30:00,120.65,120.77,120.65,120.72,12901.0,112.6062,112.7182,112.6062,112.6715,12901.0
2017-06-19 13:40:00,120.71,120.73,120.68,120.69,8114.0,112.6622,112.6808,112.6342,112.6435,8114.0
2017-06-19 13:50:00,120.69,120.71,120.64,120.64,52318.0,112.6435,112.6622,112.5968,112.5968,52318.0
2017-06-19 14:00:00,120.65,120.67,120.59,120.62,11778.0,112.6062,112.6248,112.5502,112.5782,11778.0
2017-06-19 14:10:00,120.63,120.66,120.62,120.64,10214.0,112.5875,112.6155,112.5782,112.5968,10214.0
2017-06-19 14:20:00,120.63,120.64,120.56,120.57,11881.0,112.5875,112.5968,112.5222,112.5315,11881.0
2017-06-19 14:30:00,120.57,120.6,120.53,120.57,25936.0,112.5315,112.5595,112.4942,112.5315,25936.0
2017-06-19 14:40:00,120.58,120.62,120.55,120.55,31473.0,112.5408,112.5782,112.5128,112.5128,31473.0
2017-06-19 14:50:00,120.54,120.55,120.49,120.52,30703.0,112.5035,112.5128,112.4568,112.4848,30703.0
2017-06-19 15:00:00,120.52,120.57,120.52,120.57,13485.0,112.4848,112.5315,112.4848,112.5315,13485.0
2017-06-19 15:10:00,120.56,120.62,120.55,120.61,20409.0,112.5222,112.5782,112.5128,112.5688,20409.0
2017-06-19 15:20:00,120.62,120.63,120.59,120.63,16790.0,112.5782,112.5875,112.5502,112.5875,16790.0
2017-06-19 15:30:00,120.63,120.72,120.61,120.72,22907.0,112.5875,112.6715,112.5688,112.6715,22907.0
2017-06-19 15:40:00,120.71,120.79,120.69,120.78,70936.0,112.6622,112.7368,112.6435,112.7275,70936.0
2017-06-19 15:50:00,120.78,120.84,120.74,120.78,136039.0,112.7275,112.7835,112.6902,112.7275,136039.0
2017-06-20 09:30:00,120.67,120.69,120.57,120.66,40958.0,112.6248,112.6435,112.5315,112.6155,40958.0
2017-06-20 09:40:00,120.67,120.73,120.56,120.59,13730.0,112.6248,112.6808,112.5222,112.5502,13730.0
2017-06-20 09:50:00,120.56,120.63,120.53,120.54,13265.0,112.5222,112.5875,112.4942,112.5035,13265.0
2017-06-20 10:00:00,120.53,120.58,120.45,120.56,15020.0,112.4942,112.5408,112.4195,112.5222,15020.0
2017-06-20 10:10:00,120.57,120.69,120.57,120.67,13122.0,112.5315,112.6435,112.5315,112.6248,13122.0
2017-06-20 10:20:00,120.66,120.67,120.55,120.55,10618.0,112.6155,112.6248,112.5128,112.5128,10618.0
2017-06-20 10:30:00,120.56,120.65,120.55,120.6,13925.0,112.5222,112.6062,112.5128,112.5595,13925.0
2017-06-20 10:40:00,120.63,120.74,120.63,120.74,10351.0,112.5875,112.6902,112.5875,112.6902,10351.0
2017-06-20 10:50:00,120.73,120.74,120.69,120.72,11860.0,112.6808,112.6902,112.6435,112.6715,11860.0
2017-06-20 11:00:00,120.72,120.73,120.6,120.64,15829.0,112.6715,112.6808,112.5595,112.5968,15829.0
2017-06-20 11:10:00,120.63,120.63,120.55,120.59,9924.0,112.5875,112.5875,112.5128,112.5502,9924.0
2017-06-20 11:20:00,120.59,120.6,120.42,120.43,16175.0,112.5502,112.5595,112.3915,112.4008,16175.0
2017-06-20 11:30:00,120.43,120.46,120.38,120.4,10140.0,112.4008,112.4288,112.3542,112.3728,10140.0
2017-06-20 11:40:00,120.39,120.5,120.38,120.49,45892.0,112.3635,112.4662,112.3542,112.4568,45892.0
2017-06-20 11:50:00,120.49,120.51,120.41,120.41,55211.0,112.4568,112.4755,112.3822,112.3822,55211.0
2017-06-20 12:00:00,120.42,120.46,120.4,120.46,9518.0,112.3915,112.4288,112.3728,112.4288,9518.0
2017-06-20 12:10:00,120.45,120.47,120.38,120.4,12985.0,112.4195,112.4382,112.3542,112.3728,12985.0
2017-06-20 12:20:00,120.39,120.42,120.2,120.24,22247.0,112.3635,112.3915,112.1862,112.2235,22247.0
2017-06-20 12:30:00,120.23,120.32,120.23,120.28,12852.0,112.2142,112.2982,112.2142,112.2608,12852.0
2017-06-20 12:40:00,120.28,120.34,120.25,120.27,12820.0,112.2608,112.3168,112.2328,112.2515,12820.0
2017-06-20 12:50:00,120.26,120.4,120.25,120.39,18698.0,112.2422,112.3728,112.2328,112.3635,18698.0
2017-06-20 13:00:00,120.38,120.42,120.37,120.4,11997.0,112.3542,112.3915,112.3448,112.3728,11997.0
2017-06-20 13:10:00,120.4,120.41,120.36,120.37,3620.0,112.3728,112.3822,112.3355,112.3448,3620.0
2017-06-20 13:20:00,120.38,120.46,120.36,120.37,12041.0,112.3542,112.4288,112.3355,112.3448,12041.0
2017-06-20 13:30:00,120.38,120.4,120.35,120.36,11657.0,112.3542,112.3728,112.3262,112.3355,11657.0
2017-06-20 13:40:00,120.36,120.37,120.32,120.36,17103.0,112.3355,112.3448,112.2982,112.3355,17103.0
2017-06-20 13:50:00,120.36,120.39,120.33,120.37,24911.0,112.3355,112.3635,112.3075,112.3448,24911.0
2017-06-20 14:00:00,120.38,120.42,120.37,120.39,92494.0,112.3542,112.3915,112.3448,112.3635,92494.0
2017-06-20 14:10:00,120.39,120.39,120.28,120.29,10816.0,112.3635,112.3635,112.2608,112.2702,10816.0
2017-06-20 14:20:00,120.3,120.31,120.19,120.21,16722.0,112.2795,112.2888,112.1768,112.1955,16722.0
2017-06-20 14:30:00,120.2,120.26,120.15,120.19,78890.0,112.1862,112.2422,112.1395,112.1768,78890.0
2017-06-20 14:40:00,120.19,120.22,120.14,120.16,35447.0,112.1768,112.2048,112.1302,112.1488,35447.0
2017-06-20 14:50:00,120.17,120.26,120.16,120.25,139919.0,112.1582,112.2422,112.1488,112.2328,139919.0
2017-06-20 15:00:00,120.25,120.32,120.23,120.23,18344.0,112.2328,112.2982,112.2142,112.2142,18344.0
2017-06-20 15:10:00,120.25,120.37,120.22,120.3,19785.0,112.2328,112.3448,112.2048,112.2795,19785.0
2017-06-20 15:20:00,120.29,120.3,120.16,120.24,23852.0,112.2702,112.2795,112.1488,112.2235,23852.0
2017-06-20 15:30:00,120.24,120.24,120.06,120.16,121326.0,112.2235,112.2235,112.0555,112.1488,121326.0
2017-06-20 15:40:00,120.14,120.16,119.96,119.98,28787.0,112.1302,112.1488,111.9622,111.9808,28787.0
2017-06-20 15:50:00,119.99,120.05,119.98,119.99,40650.0,111.9902,112.0462,111.9808,111.9902,40650.0
2017-06-21 09:30:00,120.23,120.34,120.2,120.32,74521.0,112.2142,112.3168,112.1862,112.2982,74521.0
2017-06-21 09:40:00,120.31,120.36,120.26,120.27,59001.0,112.2888,112.3355,112.2422,112.2515,59001.0
2017-06-21 09:50:00,120.27,120.34,120.18,120.23,26097.0,112.2515,112.3168,112.1675,112.2142,26097.0
2017-06-21 10:00:00,120.22,120.41,120.22,120.38,34114.0,112.2048,112.3822,112.2048,112.3542,34114.0
2017-06-21 10:10:00,120.38,120.38,120.26,120.29,80384.0,112.3542,112.3542,112.2422,112.2702,80384.0
2017-06-21 10:20:00,120.29,120.35,120.28,120.28,19424.0,112.2702,112.3262,112.2608,112.2608,19424.0
2017-06-21 10:30:00,120.29,120.35,120.28,120.34,90176.0,112.2702,112.3262,112.2608,112.3168,90176.0
2017-06-21 10:40:00,120.38,120.53,120.38,120.43,21001.0,112.3542,112.4942,112.3542,112.4008,21001.0
2017-06-21 10:50:00,120.47,120.47,120.36,120.36,23723.0,112.4382,112.4382,112.3355,112.3355,23723.0
2017-06-21 11:00:00,120.33,120.35,120.19,120.2,36157.0,112.3075,112.3262,112.1768,112.1862,36157.0
2017-06-21 11:10:00,120.21,120.23,120.1,120.12,29021.0,112.1955,112.2142,112.0928,112.1115,29021.0
2017-06-21 11:20:00,120.15,120.23,120.14,120.22,38970.0,112.1395,112.2142,112.1302,112.2048,38970.0
2017-06-21 11:30:00,120.25,120.27,120.19,120.26,11932.0,112.2328,112.2515,112.1768,112.2422,11932.0
2017-06-21 11:40:00,120.26,120.37,120.26,120.33,13752.0,112.2422,112.3448,112.2422,112.3075,13752.0
2017-06-21 11:50:00,120.34,120.38,120.3,120.38,14351.0,112.3168,112.3542,112.2795,112.3542,14351.0
2017-06-21 12:00:00,120.37,120.37,120.32,120.36,14371.0,112.3448,112.3448,112.2982,112.3355,14371.0
2017-06-21 12:10:00,120.37,120.38,120.29,120.29,14002.0,112.3448,112.3542,112.2702,112.2702,14002.0
2017-06-21 12:20:00,120.29,120.37,120.29,120.37,18876.0,112.2702,112.3448,112.2702,112.3448,18876.0
2017-06-21 12:30:00,120.38,120.45,120.34,120.38,27826.0,112.3542,112.4195,112.3168,112.3542,27826.0
2017-06-21 12:40:00,120.37,120.4,120.29,120.32,64780.0,112.3448,112.3728,112.2702,112.2982,64780.0
2017-06-21 12:50:00,120.32,120.36,120.23,120.23,11277.0,112.2982,112.3355,112.2142,112.2142,11277.0
2017-06-21 13:00:00,120.24,120.3,120.22,120.3,103508.0,112.2235,112.2795,112.2048,112.2795,103508.0
2017-06-21 13:10:00,120.28,120.35,120.24,120.34,12654.0,112.2608,112.3262,112.2235,112.3168,12654.0
2017-06-21 13:20:00,120.35,120.37,120.28,120.3,192400.0,112.3262,112.3448,112.2608,112.2795,192400.0
2017-06-21 13:30:00,120.32,120.36,120.28,120.3,10045.0,112.2982,112.3355,112.2608,112.2795,10045.0
2017-06-21 13:40:00,120.3,120.31,120.24,120.25,10953.0,112.2795,112.2888,112.2235,112.2328,10953.0
2017-06-21 13:50:00,120.26,120.28,120.17,120.23,19986.0,112.2422,112.2608,112.1582,112.2142,19986.0
2017-06-21 14:00:00,120.23,120.26,120.17,120.23,26407.0,112.2142,112.2422,112.1582,112.2142,26407.0
2017-06-21 14:10:00,120.23,120.35,120.23,120.32,35772.0,112.2142,112.3262,112.2142,112.2982,35772.0
2017-06-21 14:20:00,120.31,120.32,120.22,120.22,26859.0,112.2888,112.2982,112.2048,112.2048,26859.0
2017-06-21 14:30:00,120.23,120.45,120.23,120.43,23577.0,112.2142,112.4195,112.2142,112.4008,23577.0
2017-06-21 14:40:00,120.42,120.47,120.4,120.45,12407.0,112.3915,112.4382,112.3728,112.4195,12407.0
2017-06-21 14:50:00,120.46,120.48,120.43,120.44,39345.0,112.4288,112.4475,112.4008,112.4102,39345.0
2017-06-21 15:00:00,120.41,120.45,120.37,120.42,20317.0,112.3822,112.4195,112.3448,112.3915,20317.0
2017-06-21 15:10:00,120.43,120.43,120.36,120.41,32210.0,112.4008,112.4008,112.3355,112.3822,32210.0
2017-06-21 15:20:00,120.42,120.42,120.38,120.42,32635.0,112.3915,112.3915,112.3542,112.3915,32635.0
2017-06-21 15:30:00,120.42,120.43,120.3,120.32,38884.0,112.3915,112.4008,112.2795,112.2982,38884.0
2017-06-21 15:40:00,120.31,120.46,120.3,120.43,66775.0,112.2888,112.4288,112.2795,112.4008,66775.0
2017-06-21 15:50:00,120.45,120.47,120.38,120.42,228575.0,112.4195,112.4382,112.3542,112.3915,228575.0
2017-06-22 09:30:00,120.46,120.53,120.28,120.28,56553.0,112.4288,112.4942,112.2608,112.2608,56553.0
2017-06-22 09:40:00,120.28,120.39,120.28,120.36,43898.0,112.2608,112.3635,112.2608,112.3355,43898.0
2017-06-22 09:50:00,120.36,120.4,120.3,120.33,89363.0,112.3355,112.3728,112.2795,112.3075,89363.0
2017-06-22 10:00:00,120.33,120.33,120.21,120.28,111560.0,112.3075,112.3075,112.1955,112.2608,111560.0
2017-06-22 10:10:00,120.28,120.36,120.26,120.35,80003.0,112.2608,112.3355,112.2422,112.3262,80003.0
2017-06-22 10:20:00,120.36,120.36,120.26,120.32,78921.0,112.3355,112.3355,112.2422,112.2982,78921.0
2017-06-22 10:30:00,120.31,120.35,120.25,120.34,72931.0,112.2888,112.3262,112.2328,112.3168,72931.0
2017-06-22 10:40:00,120.34,120.48,120.33,120.45,88746.0,112.3168,112.4475,112.3075,112.4195,88746.0
2017-06-22 10:50:00,120.45,120.5,120.44,120.47,687602.0,112.4195,112.4662,112.4102,112.4382,687602.0
2017-06-22 11:00:00,120.48,120.56,120.46,120.52,87013.0,112.4475,112.5222,112.4288,112.4848,87013.0
2017-06-22 11:10:00,120.53,120.58,120.46,120.53,207745.0,112.4942,112.5408,112.4288,112.4942,207745.0
2017-06-22 11:20:00,120.53,120.63,120.51,120.61,28511.0,112.4942,112.5875,112.4755,112.5688,28511.0
2017-06-22 11:30:00,120.62,120.62,120.57,120.57,18121.0,112.5782,112.5782,112.5315,112.5315,18121.0
2017-06-22 11:40:00,120.61,120.61,120.54,120.61,26707.0,112.5688,112.5688,112.5035,112.5688,26707.0
2017-06-22 11:50:00,120.62,120.66,120.59,120.65,13210.0,112.5782,112.6155,112.5502,112.6062,13210.0
2017-06-22 12:00:00,120.65,120.68,120.58,120.58,21473.0,112.6062,112.6342,112.5408,112.5408,21473.0
2017-06-22 12:10:00,120.57,120.63,120.57,120.59,33944.0,112.5315,112.5875,112.5315,112.5502,33944.0
2017-06-22 12:20:00,120.59,120.66,120.57,120.64,11109.0,112.5502,112.6155,112.5315,112.5968,11109.0
2017-06-22 12:30:00,120.65,120.71,120.64,120.66,9008.0,112.6062,112.6622,112.5968,112.6155,9008.0
2017-06-22 12:40:00,120.68,120.76,120.68,120.75,8270.0,112.6342,112.7088,112.6342,112.6995,8270.0
2017-06-22 12:50:00,120.77,120.83,120.76,120.78,22308.0,112.7182,112.7742,112.7088,112.7275,22308.0
2017-06-22 13:00:00,120.78,120.86,120.78,120.84,6507.0,112.7275,112.8022,112.7275,112.7835,6507.0
2017-06-22 13:10:00,120.84,120.85,120.78,120.8,27688.0,112.7835,112.7928,112.7275,112.7462,27688.0
2017-06-22 13:20:00,120.8,120.81,120.75,120.81,20471.0,112.7462,112.7555,112.6995,112.7555,20471.0
2017-06-22 13:30:00,120.79,120.81,120.77,120.77,12551.0,112.7368,112.7555,112.7182,112.7182,12551.0
2017-06-22 13:40:00,120.77,120.78,120.75,120.78,25387.0,112.7182,112.7275,112.6995,112.7275,25387.0
2017-06-22 13:50:00,120.78,120.79,120.75,120.75,26100.0,112.7275,112.7368,112.6995,112.6995,26100.0
2017-06-22 14:00:00,120.75,120.8,120.74,120.78,19231.0,112.6995,112.7462,112.6902,112.7275,19231.0
2017-06-22 14:10:00,120.78,120.81,120.75,120.76,15969.0,112.7275,112.7555,112.6995,112.7088,15969.0
2017-06-22 14:20:00,120.76,120.77,120.69,120.71,35199.0,112.7088,112.7182,112.6435,112.6622,35199.0
2017-06-22 14:30:00,120.69,120.71,120.64,120.66,6432.0,112.6435,112.6622,112.5968,112.6155,6432.0
2017-06-22 14:40:00,120.65,120.7,120.64,120.69,13583.0,112.6062,112.6528,112.5968,112.6435,13583.0
2017-06-22 14:50:00,120.7,120.72,120.65,120.72,46055.0,112.6528,112.6715,112.6062,112.6715,46055.0
2017-06-22 15:00:00,120.72,120.74,120.67,120.74,28832.0,112.6715,112.6902,112.6248,112.6902,28832.0
2017-06-22 15:10:00,120.73,120.74,120.69,120.73,26017.0,112.6808,112.6902,112.6435,112.6808,26017.0
2017-06-22 15:20:00,120.74,120.75,120.68,120.69,11383.0,112.6902,112.6995,112.6342,112.6435,11383.0
2017-06-22 15:30:00,120.69,120.7,120.58,120.58,115432.0,112.6435,112.6528,112.5408,112.5408,115432.0
2017-06-22 15:40:00,120.57,120.59,120.5,120.5,23881.0,112.5315,112.5502,112.4662,112.4662,23881.0
2017-06-22 15:50:00,120.5,120.51,120.45,120.47,53237.0,112.4662,112.4755,112.4195,112.4382,53237.0
2017-06-23 09:30:00,120.5,120.5,120.24,120.27,52174.0,112.4662,112.4662,112.2235,112.2515,52174.0
2017-06-23 09:40:00,120.26,120.33,120.16,120.24,39258.0,112.2422,112.3075,112.1488,112.2235,39258.0
2017-06-23 09:50:00,120.23,120.34,120.21,120.34,22606.0,112.2142,112.3168,112.1955,112.3168,22606.0
2017-06-23 10:00:00,120.34,120.4,120.31,120.4,22783.0,112.3168,112.3728,112.2888,112.3728,22783.0
2017-06-23 10:10:00,120.4,120.43,120.36,120.39,800674.0,112.3728,112.4008,112.3355,112.3635,800674.0
2017-06-23 10:20:00,120.39,120.52,120.37,120.48,18603.0,112.3635,112.4848,112.3448,112.4475,18603.0
2017-06-23 10:30:00,120.51,120.62,120.49,120.6,20363.0,112.4755,112.5782,112.4568,112.5595,20363.0
2017-06-23 10:40:00,120.62,120.7,120.62,120.67,17494.0,112.5782,112.6528,112.5782,112.6248,17494.0
2017-06-23 10:50:00,120.67,120.7,120.63,120.63,12206.0,112.6248,112.6528,112.5875,112.5875,12206.0
2017-06-23 11:00:00,120.65,120.7,120.64,120.66,12959.0,112.6062,112.6528,112.5968,112.6155,12959.0
2017-06-23 11:10:00,120.66,120.68,120.62,120.63,16874.0,112.6155,112.6342,112.5782,112.5875,16874.0
2017-06-23 11:20:00,120.63,120.71,120.63,120.68,19039.0,112.5875,112.6622,112.5875,112.6342,19039.0
2017-06-23 11:30:00,120.68,120.69,120.62,120.64,9765.0,112.6342,112.6435,112.5782,112.5968,9765.0
2017-06-23 11:40:00,120.64,120.67,120.63,120.67,10833.0,112.5968,112.6248,112.5875,112.6248,10833.0
2017-06-23 11:50:00,120.67,120.75,120.66,120.73,18701.0,112.6248,112.6995,112.6155,112.6808,18701.0
2017-06-23 12:00:00,120.72,120.75,120.7,120.72,5488.0,112.6715,112.6995,112.6528,112.6715,5488.0
2017-06-23 12:10:00,120.69,120.76,120.69,120.75,9472.0,112.6435,112.7088,112.6435,112.6995,9472.0
2017-06-23 12:20:00,120.75,120.84,120.75,120.84,10026.0,112.6995,112.7835,112.6995,112.7835,10026.0
2017-06-23 12:30:00,120.83,120.87,120.83,120.84,11193.0,112.7742,112.8115,112.7742,112.7835,11193.0
2017-06-23 12:40:00,120.85,120.9,120.83,120.87,21776.0,112.7928,112.8395,112.7742,112.8115,21776.0
2017-06-23 12:50:00,120.88,120.88,120.81,120.82,54236.0,112.8208,112.8208,112.7555,112.7648,54236.0
2017-06-23 13:00:00,120.82,120.82,120.78,120.78,20045.0,112.7648,112.7648,112.7275,112.7275,20045.0
2017-06-23 13:10:00,120.78,120.83,120.78,120.83,7905.0,112.7275,112.7742,112.7275,112.7742,7905.0
2017-06-23 13:20:00,120.83,120.85,120.81,120.84,72554.0,112.7742,112.7928,112.7555,112.7835,72554.0
2017-06-23 13:30:00,120.85,120.89,120.84,120.88,59319.0,112.7928,112.8302,112.7835,112.8208,59319.0
2017-06-23 13:40:00,120.87,120.87,120.83,120.86,24932.0,112.8115,112.8115,112.7742,112.8022,24932.0
2017-06-23 13:50:00,120.85,120.89,120.84,120.84,65185.0,112.7928,112.8302,112.7835,112.7835,65185.0
2017-06-23 14:00:00,120.85,120.86,120.83,120.86,8852.0,112.7928,112.8022,112.7742,112.8022,8852.0
2017-06-23 14:10:00,120.85,120.86,120.81,120.82,10478.0,112.7928,112.8022,112.7555,112.7648,10478.0
2017-06-23 14:20:00,120.82,120.82,120.76,120.77,15861.0,112.7648,112.7648,112.7088,112.7182,15861.0
2017-06-23 14:30:00,120.77,120.79,120.73,120.75,65676.0,112.7182,112.7368,112.6808,112.6995,65676.0
2017-06-23 14:40:00,120.73,120.75,120.68,120.72,8940.0,112.6808,112.6995,112.6342,112.6715,8940.0
2017-06-23 14:50:00,120.74,120.76,120.71,120.72,12254.0,112.6902,112.7088,112.6622,112.6715,12254.0
2017-06-23 15:00:00,120.72,120.72,120.55,120.6,19825.0,112.6715,112.6715,112.5128,112.5595,19825.0
2017-06-23 15:10:00,120.61,120.64,120.56,120.64,20362.0,112.5688,112.5968,112.5222,112.5968,20362.0
2017-06-23 15:20:00,120.63,120.64,120.51,120.53,47663.0,112.5875,112.5968,112.4755,112.4942,47663.0
2017-06-23 15:30:00,120.54,120.66,120.52,120.59,90119.0,112.5035,112.6155,112.4848,112.5502,90119.0
2017-06-23 15:40:00,120.59,120.78,120.59,120.75,64959.0,112.5502,112.7275,112.5502,112.6995,64959.0
2017-06-23 15:50:00,120.77,120.84,120.72,120.76,322800.0,112.7182,112.7835,112.6715,112.7088,322800.0
2017-06-26 09:30:00,121.4,121.41,121.24,121.37,314589.0,113.3062,113.3155,113.1568,113.2782,314589.0
2017-06-26 09:40:00,121.35,121.43,121.31,121.34,30622.0,113.2595,113.3342,113.2222,113.2502,30622.0
2017-06-26 09:50:00,121.33,121.33,121.28,121.31,14197.0,113.2408,113.2408,113.1942,113.2222,14197.0
2017-06-26 10:00:00,121.31,121.31,121.1,121.11,66192.0,113.2222,113.2222,113.0262,113.0355,66192.0
2017-06-26 10:10:00,121.11,121.12,121.0,121.04,25653.0,113.0355,113.0448,112.9328,112.9702,25653.0
2017-06-26 10:20:00,121.05,121.18,121.04,121.14,17997.0,112.9795,113.1008,112.9702,113.0635,17997.0
2017-06-26 10:30:00,121.16,121.16,120.82,120.82,12361.0,113.0822,113.0822,112.7648,112.7648,12361.0
2017-06-26 10:40:00,120.79,120.79,120.66,120.66,13676.0,112.7368,112.7368,112.6155,112.6155,13676.0
2017-06-26 10:50:00,120.67,120.72,120.54,120.65,25518.0,112.6248,112.6715,112.5035,112.6062,25518.0
2017-06-26 11:00:00,120.66,120.68,120.39,120.51,32831.0,112.6155,112.6342,112.3635,112.4755,32831.0
2017-06-26 11:10:00,120.5,120.55,120.44,120.52,12691.0,112.4662,112.5128,112.4102,112.4848,12691.0
2017-06-26 11:20:00,120.52,120.6,120.44,120.6,24563.0,112.4848,112.5595,112.4102,112.5595,24563.0
2017-06-26 11:30:00,120.6,120.6,120.41,120.52,18124.0,112.5595,112.5595,112.3822,112.4848,18124.0
2017-06-26 11:40:00,120.52,120.69,120.52,120.65,10195.0,112.4848,112.6435,112.4848,112.6062,10195.0
2017-06-26 11:50:00,120.66,120.73,120.59,120.71,15897.0,112.6155,112.6808,112.5502,112.6622,15897.0
2017-06-26 12:00:00,120.72,120.78,120.69,120.73,27954.0,112.6715,112.7275,112.6435,112.6808,27954.0
2017-06-26 12:10:00,120.74,120.75,120.67,120.68,9374.0,112.6902,112.6995,112.6248,112.6342,9374.0
2017-06-26 12:20:00,120.69,120.71,120.64,120.66,13026.0,112.6435,112.6622,112.5968,112.6155,13026.0
2017-06-26 12:30:00,120.69,120.78,120.67,120.78,32208.0,112.6435,112.7275,112.6248,112.7275,32208.0
2017-06-26 12:40:00,120.81,120.86,120.79,120.79,36889.0,112.7555,112.8022,112.7368,112.7368,36889.0
2017-06-26 12:50:00,120.77,120.86,120.76,120.82,75564.0,112.7182,112.8022,112.7088,112.7648,75564.0
2017-06-26 13:00:00,120.82,120.82,120.74,120.78,16005.0,112.7648,112.7648,112.6902,112.7275,16005.0
2017-06-26 13:10:00,120.75,120.75,120.67,120.69,10866.0,112.6995,112.6995,112.6248,112.6435,10866.0
2017-06-26 13:20:00,120.7,120.74,120.69,120.73,22543.0,112.6528,112.6902,112.6435,112.6808,22543.0
2017-06-26 13:30:00,120.73,120.77,120.72,120.77,10309.0,112.6808,112.7182,112.6715,112.7182,10309.0
2017-06-26 13:40:00,120.77,120.78,120.72,120.73,6305.0,112.7182,112.7275,112.6715,112.6808,6305.0
2017-06-26 13:50:00,120.71,120.78,120.71,120.78,18007.0,112.6622,112.7275,112.6622,112.7275,18007.0
2017-06-26 14:00:00,120.75,120.75,120.68,120.68,13728.0,112.6995,112.6995,112.6342,112.6342,13728.0
2017-06-26 14:10:00,120.68,120.68,120.6,120.65,15764.0,112.6342,112.6342,112.5595,112.6062,15764.0
2017-06-26 14:20:00,120.63,120.66,120.57,120.64,42815.0,112.5875,112.6155,112.5315,112.5968,42815.0
2017-06-26 14:30:00,120.62,120.69,120.61,120.66,7244.0,112.5782,112.6435,112.5688,112.6155,7244.0
2017-06-26 14:40:00,120.7,120.71,120.67,120.7,56087.0,112.6528,112.6622,112.6248,112.6528,56087.0
2017-06-26 14:50:00,120.71,120.73,120.64,120.67,31060.0,112.6622,112.6808,112.5968,112.6248,31060.0
2017-06-26 15:00:00,120.64,120.71,120.58,120.7,41112.0,112.5968,112.6622,112.5408,112.6528,41112.0
2017-06-26 15:10:00,120.72,120.75,120.66,120.68,25806.0,112.6715,112.6995,112.6155,112.6342,25806.0
2017-06-26 15:20:00,120.69,120.7,120.59,120.66,58556.0,112.6435,112.6528,112.5502,112.6155,58556.0
2017-06-26 15:30:00,120.65,120.67,120.57,120.62,32175.0,112.6062,112.6248,112.5315,112.5782,32175.0
2017-06-26 15:40:00,120.62,120.63,120.5,120.59,30953.0,112.5782,112.5875,112.4662,112.5502,30953.0
2017-06-26 15:50:00,120.59,120.66,120.47,120.5,125980.0,112.5502,112.6155,112.4382,112.4662,125980.0
2017-06-27 09:30:00,120.39,120.39,120.03,120.04,82337.0,112.3635,112.3635,112.0275,112.0368,82337.0
2017-06-27 09:40:00,120.03,120.2,120.02,120.1,99418.0,112.0275,112.1862,112.0182,112.0928,99418.0
2017-06-27 09:50:00,120.1,120.16,120.03,120.07,25612.0,112.0928,112.1488,112.0275,112.0648,25612.0
2017-06-27 10:00:00,120.09,120.26,120.08,120.21,29258.0,112.0835,112.2422,112.0742,112.1955,29258.0
2017-06-27 10:10:00,120.21,120.24,120.11,120.15,30936.0,112.1955,112.2235,112.1022,112.1395,30936.0
2017-06-27 10:20:00,120.15,120.25,120.09,120.09,67434.0,112.1395,112.2328,112.0835,112.0835,67434.0
2017-06-27 10:30:00,120.09,120.23,120.09,120.23,27784.0,112.0835,112.2142,112.0835,112.2142,27784.0
2017-06-27 10:40:00,120.23,120.35,120.22,120.33,10844.0,112.2142,112.3262,112.2048,112.3075,10844.0
2017-06-27 10:50:00,120.33,120.35,120.26,120.3,7836.0,112.3075,112.3262,112.2422,112.2795,7836.0
2017-06-27 11:00:00,120.29,120.36,120.28,120.28,7007.0,112.2702,112.3355,112.2608,112.2608,7007.0
2017-06-27 11:10:00,120.29,120.32,120.25,120.29,49743.0,112.2702,112.2982,112.2328,112.2702,49743.0
2017-06-27 11:20:00,120.28,120.31,120.2,120.2,25727.0,112.2608,112.2888,112.1862,112.1862,25727.0
2017-06-27 11:30:00,120.22,120.26,120.2,120.26,18771.0,112.2048,112.2422,112.1862,112.2422,18771.0
2017-06-27 11:40:00,120.3,120.32,120.27,120.28,14633.0,112.2795,112.2982,112.2515,112.2608,14633.0
2017-06-27 11:50:00,120.29,120.29,120.13,120.18,10907.0,112.2702,112.2702,112.1208,112.1675,10907.0
2017-06-27 12:00:00,120.17,120.21,120.16,120.21,11685.0,112.1582,112.1955,112.1488,112.1955,11685.0
2017-06-27 12:10:00,120.21,120.22,120.11,120.11,9105.0,112.1955,112.2048,112.1022,112.1022,9105.0
2017-06-27 12:20:00,120.11,120.19,120.11,120.19,9204.0,112.1022,112.1768,112.1022,112.1768,9204.0
2017-06-27 12:30:00,120.16,120.16,119.95,119.98,14515.0,112.1488,112.1488,111.9528,111.9808,14515.0
2017-06-27 12:40:00,119.96,120.02,119.94,119.98,9910.0,111.9622,112.0182,111.9435,111.9808,9910.0
2017-06-27 12:50:00,119.96,119.98,119.84,119.88,32705.0,111.9622,111.9808,111.8502,111.8875,32705.0
2017-06-27 13:00:00,119.89,119.9,119.77,119.78,46748.0,111.8968,111.9062,111.7848,111.7942,46748.0
2017-06-27 13:10:00,119.78,119.84,119.74,119.84,31159.0,111.7942,111.8502,111.7568,111.8502,31159.0
2017-06-27 13:20:00,119.84,119.89,119.82,119.82,29049.0,111.8502,111.8968,111.8315,111.8315,29049.0
2017-06-27 13:30:00,119.83,119.87,119.47,119.5,45874.0,111.8408,111.8782,111.5048,111.5328,45874.0
2017-06-27 13:40:00,119.48,119.58,119.31,119.44,51873.0,111.5142,111.6075,111.3555,111.4768,51873.0
2017-06-27 13:50:00,119.43,119.54,119.41,119.48,27385.0,111.4675,111.5702,111.4488,111.5142,27385.0
2017-06-27 14:00:00,119.48,119.51,119.32,119.34,43453.0,111.5142,111.5422,111.3648,111.3835,43453.0
2017-06-27 14:10:00,119.37,119.46,119.27,119.46,48067.0,111.4115,111.4955,111.3182,111.4955,48067.0
2017-06-27 14:20:00,119.45,119.65,119.38,119.61,42253.0,111.4862,111.6728,111.4208,111.6355,42253.0
2017-06-27 14:30:00,119.59,119.69,119.57,119.58,27251.0,111.6168,111.7102,111.5982,111.6075,27251.0
2017-06-27 14:40:00,119.57,119.65,119.52,119.62,21225.0,111.5982,111.6728,111.5515,111.6448,21225.0
2017-06-27 14:50:00,119.59,119.64,119.53,119.55,9846.0,111.6168,111.6635,111.5608,111.5795,9846.0
2017-06-27 15:00:00,119.54,119.62,119.43,119.45,33551.0,111.5702,111.6448,111.4675,111.4862,33551.0
2017-06-27 15:10:00,119.45,119.53,119.43,119.45,24686.0,111.4862,111.5608,111.4675,111.4862,24686.0
2017-06-27 15:20:00,119.47,119.49,119.32,119.37,40925.0,111.5048,111.5235,111.3648,111.4115,40925.0
2017-06-27 15:30:00,119.37,119.4,119.25,119.33,182163.0,111.4115,111.4395,111.2995,111.3742,182163.0
2017-06-27 15:40:00,119.31,119.38,119.24,119.29,117990.0,111.3555,111.4208,111.2902,111.3368,117990.0
2017-06-27 15:50:00,119.29,119.29,119.09,119.1,227637.0,111.3368,111.3368,111.1502,111.1595,227637.0
2017-06-28 09:30:00,119.56,119.76,119.37,119.38,947817.0,111.5888,111.7755,111.4115,111.4208,947817.0
2017-06-28 09:40:00,119.4,119.49,119.31,119.38,48076.0,111.4395,111.5235,111.3555,111.4208,48076.0
2017-06-28 09:50:00,119.37,119.38,119.17,119.23,52982.0,111.4115,111.4208,111.2248,111.2808,52982.0
2017-06-28 10:00:00,119.22,119.62,119.21,119.56,115766.0,111.2715,111.6448,111.2622,111.5888,115766.0
2017-06-28 10:10:00,119.55,119.66,119.51,119.65,43337.0,111.5795,111.6822,111.5422,111.6728,43337.0
2017-06-28 10:20:00,119.67,119.69,119.55,119.58,125944.0,111.6915,111.7102,111.5795,111.6075,125944.0
2017-06-28 10:30:00,119.6,119.82,119.6,119.72,42026.0,111.6262,111.8315,111.6262,111.7382,42026.0
2017-06-28 10:40:00,119.72,120.01,119.72,119.93,33070.0,111.7382,112.0088,111.7382,111.9342,33070.0
2017-06-28 10:50:00,119.93,120.07,119.93,119.98,41488.0,111.9342,112.0648,111.9342,111.9808,41488.0
2017-06-28 11:00:00,119.97,120.04,119.9,119.93,26713.0,111.9715,112.0368,111.9062,111.9342,26713.0
2017-06-28 11:10:00,119.95,120.03,119.94,119.99,10308.0,111.9528,112.0275,111.9435,111.9902,10308.0
2017-06-28 11:20:00,119.97,120.0,119.93,119.94,6632.0,111.9715,111.9995,111.9342,111.9435,6632.0
2017-06-28 11:30:00,119.96,119.97,119.9,119.96,14660.0,111.9622,111.9715,111.9062,111.9622,14660.0
2017-06-28 11:40:00,119.97,120.01,119.94,120.0,13108.0,111.9715,112.0088,111.9435,111.9995,13108.0
2017-06-28 11:50:00,120.0,120.13,119.99,120.03,36554.0,111.9995,112.1208,111.9902,112.0275,36554.0
2017-06-28 12:00:00,120.02,120.03,119.98,120.0,14341.0,112.0182,112.0275,111.9808,111.9995,14341.0
2017-06-28 12:10:00,120.0,120.06,119.97,120.01,55916.0,111.9995,112.0555,111.9715,112.0088,55916.0
2017-06-28 12:20:00,120.0,120.02,119.97,119.98,15988.0,111.9995,112.0182,111.9715,111.9808,15988.0
2017-06-28 12:30:00,120.0,120.1,119.98,120.1,44188.0,111.9995,112.0928,111.9808,112.0928,44188.0
2017-06-28 12:40:00,120.11,120.21,120.1,120.17,20896.0,112.1022,112.1955,112.0928,112.1582,20896.0
2017-06-28 12:50:00,120.17,120.18,120.12,120.17,30046.0,112.1582,112.1675,112.1115,112.1582,30046.0
2017-06-28 13:00:00,120.17,120.25,120.15,120.17,12625.0,112.1582,112.2328,112.1395,112.1582,12625.0
2017-06-28 13:10:00,120.14,120.19,120.12,120.17,18571.0,112.1302,112.1768,112.1115,112.1582,18571.0
2017-06-28 13:20:00,120.19,120.28,120.17,120.27,29610.0,112.1768,112.2608,112.1582,112.2515,29610.0
2017-06-28 13:30:00,120.27,120.31,120.23,120.29,9584.0,112.2515,112.2888,112.2142,112.2702,9584.0
2017-06-28 13:40:00,120.26,120.31,120.23,120.24,21719.0,112.2422,112.2888,112.2142,112.2235,21719.0
2017-06-28 13:50:00,120.25,120.28,120.22,120.25,30932.0,112.2328,112.2608,112.2048,112.2328,30932.0
2017-06-28 14:00:00,120.23,120.25,120.18,120.22,27690.0,112.2142,112.2328,112.1675,112.2048,27690.0
2017-06-28 14:10:00,120.23,120.25,120.21,120.25,20191.0,112.2142,112.2328,112.1955,112.2328,20191.0
2017-06-28 14:20:00,120.24,120.24,120.14,120.14,34911.0,112.2235,112.2235,112.1302,112.1302,34911.0
2017-06-28 14:30:00,120.15,120.21,120.14,120.21,50978.0,112.1395,112.1955,112.1302,112.1955,50978.0
2017-06-28 14:40:00,120.21,120.25,120.18,120.25,15768.0,112.1955,112.2328,112.1675,112.2328,15768.0
2017-06-28 14:50:00,120.25,120.27,120.23,120.26,50328.0,112.2328,112.2515,112.2142,112.2422,50328.0
2017-06-28 15:00:00,120.25,120.37,120.25,120.36,22537.0,112.2328,112.3448,112.2328,112.3355,22537.0
2017-06-28 15:10:00,120.36,120.36,120.29,120.33,9217.0,112.3355,112.3355,112.2702,112.3075,9217.0
2017-06-28 15:20:00,120.31,120.4,120.31,120.39,19758.0,112.2888,112.3728,112.2888,112.3635,19758.0
2017-06-28 15:30:00,120.39,120.43,120.35,120.36,37021.0,112.3635,112.4008,112.3262,112.3355,37021.0
2017-06-28 15:40:00,120.36,120.39,120.33,120.35,40594.0,112.3355,112.3635,112.3075,112.3262,40594.0
2017-06-28 15:50:00,120.35,120.43,120.29,120.32,83347.0,112.3262,112.4008,112.2702,112.2982,83347.0
2017-06-29 09:30:00,120.16,120.16,119.71,119.77,51122.0,112.1488,112.1488,111.7288,111.7848,51122.0
2017-06-29 09:40:00,119.76,119.79,119.4,119.53,61791.0,111.7755,111.8035,111.4395,111.5608,61791.0
2017-06-29 09:50:00,119.52,119.59,119.45,119.51,44479.0,111.5515,111.6168,111.4862,111.5422,44479.0
2017-06-29 10:00:00,119.52,119.59,119.34,119.47,28274.0,111.5515,111.6168,111.3835,111.5048,28274.0
2017-06-29 10:10:00,119.45,119.45,119.15,119.23,39754.0,111.4862,111.4862,111.2062,111.2808,39754.0
2017-06-29 10:20:00,119.24,119.39,119.15,119.38,25927.0,111.2902,111.4302,111.2062,111.4208,25927.0
2017-06-29 10:30:00,119.38,119.38,119.28,119.35,21167.0,111.4208,111.4208,111.3275,111.3928,21167.0
2017-06-29 10:40:00,119.36,119.54,119.32,119.5,25766.0,111.4022,111.5702,111.3648,111.5328,25766.0
2017-06-29 10:50:00,119.47,119.47,119.29,119.3,20593.0,111.5048,111.5048,111.3368,111.3462,20593.0
2017-06-29 11:00:00,119.3,119.34,119.1,119.12,42348.0,111.3462,111.3835,111.1595,111.1782,42348.0
2017-06-29 11:10:00,119.11,119.12,118.92,119.01,29853.0,111.1688,111.1782,110.9915,111.0755,29853.0
2017-06-29 11:20:00,118.98,119.02,118.8,118.88,56237.0,111.0475,111.0848,110.8795,110.9542,56237.0
2017-06-29 11:30:00,118.87,118.94,118.6,118.83,36926.0,110.9448,111.0102,110.6928,110.9075,36926.0
2017-06-29 11:40:00,118.83,118.98,118.76,118.94,12425.0,110.9075,111.0475,110.8422,111.0102,12425.0
2017-06-29 11:50:00,118.92,118.92,118.68,118.72,21376.0,110.9915,110.9915,110.7675,110.8048,21376.0
2017-06-29 12:00:00,118.68,118.87,118.58,118.87,28427.0,110.7675,110.9448,110.6742,110.9448,28427.0
2017-06-29 12:10:00,118.89,118.94,118.79,118.88,68486.0,110.9635,111.0102,110.8702,110.9542,68486.0
2017-06-29 12:20:00,118.85,118.87,118.75,118.82,26295.0,110.9262,110.9448,110.8328,110.8982,26295.0
2017-06-29 12:30:00,118.82,118.87,118.73,118.76,31590.0,110.8982,110.9448,110.8142,110.8422,31590.0
2017-06-29 12:40:00,118.75,118.81,118.65,118.67,48463.0,110.8328,110.8888,110.7395,110.7582,48463.0
2017-06-29 12:50:00,118.65,118.68,118.49,118.49,30540.0,110.7395,110.7675,110.5902,110.5902,30540.0
2017-06-29 13:00:00,118.48,118.59,118.36,118.41,16212.0,110.5808,110.6835,110.4688,110.5155,16212.0
2017-06-29 13:10:00,118.45,118.45,118.24,118.32,23021.0,110.5528,110.5528,110.3568,110.4315,23021.0
2017-06-29 13:20:00,118.29,118.3,117.91,117.97,55979.0,110.4035,110.4128,110.0488,110.1048,55979.0
2017-06-29 13:30:00,117.98,118.36,117.98,118.36,61622.0,110.1142,110.4688,110.1142,110.4688,61622.0
2017-06-29 13:40:00,118.34,118.39,118.24,118.27,51204.0,110.4502,110.4968,110.3568,110.3848,51204.0
2017-06-29 13:50:00,118.25,118.37,118.21,118.29,23676.0,110.3662,110.4782,110.3288,110.4035,23676.0
2017-06-29 14:00:00,118.29,118.44,118.15,118.37,32509.0,110.4035,110.5435,110.2728,110.4782,32509.0
2017-06-29 14:10:00,118.39,118.54,118.36,118.45,17527.0,110.4968,110.6368,110.4688,110.5528,17527.0
2017-06-29 14:20:00,118.45,118.64,118.43,118.61,33392.0,110.5528,110.7302,110.5342,110.7022,33392.0
2017-06-29 14:30:00,118.63,118.64,118.51,118.59,19892.0,110.7208,110.7302,110.6088,110.6835,19892.0
2017-06-29 14:40:00,118.59,118.68,118.48,118.49,36200.0,110.6835,110.7675,110.5808,110.5902,36200.0
2017-06-29 14:50:00,118.48,118.62,118.45,118.61,186679.0,110.5808,110.7115,110.5528,110.7022,186679.0
2017-06-29 15:00:00,118.59,118.82,118.58,118.73,35382.0,110.6835,110.8982,110.6742,110.8142,35382.0
2017-06-29 15:10:00,118.72,118.92,118.63,118.88,50336.0,110.8048,110.9915,110.7208,110.9542,50336.0
2017-06-29 15:20:00,118.89,118.91,118.62,118.71,29848.0,110.9635,110.9822,110.7115,110.7955,29848.0
2017-06-29 15:30:00,118.71,119.02,118.7,119.0,54707.0,110.7955,111.0848,110.7862,111.0662,54707.0
2017-06-29 15:40:00,119.0,119.0,118.79,118.79,52778.0,111.0662,111.0662,110.8702,110.8702,52778.0
2017-06-29 15:50:00,118.79,118.9,118.75,118.77,155449.0,110.8702,110.9728,110.8328,110.8515,155449.0
2017-06-30 09:30:00,119.16,119.39,119.16,119.37,56247.0,111.2155,111.4302,111.2155,111.4115,56247.0
2017-06-30 09:40:00,119.37,119.4,119.24,119.36,78530.0,111.4115,111.4395,111.2902,111.4022,78530.0
2017-06-30 09:50:00,119.36,119.42,119.09,119.13,61839.0,111.4022,111.4582,111.1502,111.1875,61839.0
2017-06-30 10:00:00,119.12,119.14,118.96,119.05,37028.0,111.1782,111.1968,111.0288,111.1128,37028.0
2017-06-30 10:10:00,119.04,119.04,118.83,118.96,24839.0,111.1035,111.1035,110.9075,111.0288,24839.0
2017-06-30 10:20:00,118.97,119.16,118.95,119.14,21872.0,111.0382,111.2155,111.0195,111.1968,21872.0
2017-06-30 10:30:00,119.14,119.24,119.06,119.07,22197.0,111.1968,111.2902,111.1222,111.1315,22197.0
2017-06-30 10:40:00,119.07,119.11,119.0,119.0,18366.0,111.1315,111.1688,111.0662,111.0662,18366.0
2017-06-30 10:50:00,119.01,119.18,118.97,119.18,22446.0,111.0755,111.2342,111.0382,111.2342,22446.0
2017-06-30 11:00:00,119.18,119.21,119.13,119.21,145555.0,111.2342,111.2622,111.1875,111.2622,145555.0
2017-06-30 11:10:00,119.24,119.25,119.1,119.13,21468.0,111.2902,111.2995,111.1595,111.1875,21468.0
2017-06-30 11:20:00,119.12,119.17,119.02,119.04,5342.0,111.1782,111.2248,111.0848,111.1035,5342.0
2017-06-30 11:30:00,118.98,119.09,118.98,119.07,24509.0,111.0475,111.1502,111.0475,111.1315,24509.0
2017-06-30 11:40:00,119.08,119.15,119.04,119.15,10581.0,111.1408,111.2062,111.1035,111.2062,10581.0
2017-06-30 11:50:00,119.15,119.24,119.14,119.21,8552.0,111.2062,111.2902,111.1968,111.2622,8552.0
2017-06-30 12:00:00,119.19,119.25,119.17,119.25,9704.0,111.2435,111.2995,111.2248,111.2995,9704.0
2017-06-30 12:10:00,119.25,119.29,119.21,119.26,18415.0,111.2995,111.3368,111.2622,111.3088,18415.0
2017-06-30 12:20:00,119.26,119.26,119.2,119.22,37953.0,111.3088,111.3088,111.2528,111.2715,37953.0
2017-06-30 12:30:00,119.23,119.25,119.2,119.2,7552.0,111.2808,111.2995,111.2528,111.2528,7552.0
2017-06-30 12:40:00,119.2,119.21,119.09,119.1,11050.0,111.2528,111.2622,111.1502,111.1595,11050.0
2017-06-30 12:50:00,119.1,119.17,119.09,119.17,76939.0,111.1595,111.2248,111.1502,111.2248,76939.0
2017-06-30 13:00:00,119.18,119.21,119.17,119.2,4713.0,111.2342,111.2622,111.2248,111.2528,4713.0
2017-06-30 13:10:00,119.22,119.26,119.17,119.19,63965.0,111.2715,111.3088,111.2248,111.2435,63965.0
2017-06-30 13:20:00,119.21,119.23,119.18,119.23,9664.0,111.2622,111.2808,111.2342,111.2808,9664.0
2017-06-30 13:30:00,119.22,119.28,119.19,119.28,46636.0,111.2715,111.3275,111.2435,111.3275,46636.0
2017-06-30 13:40:00,119.27,119.28,119.22,119.28,50889.0,111.3182,111.3275,111.2715,111.3275,50889.0
2017-06-30 13:50:00,119.27,119.27,119.21,119.25,12462.0,111.3182,111.3182,111.2622,111.2995,12462.0
2017-06-30 14:00:00,119.24,119.3,119.21,119.28,15521.0,111.2902,111.3462,111.2622,111.3275,15521.0
2017-06-30 14:10:00,119.3,119.36,119.28,119.35,50279.0,111.3462,111.4022,111.3275,111.3928,50279.0
2017-06-30 14:20:00,119.35,119.42,119.32,119.37,33715.0,111.3928,111.4582,111.3648,111.4115,33715.0
2017-06-30 14:30:00,119.38,119.41,119.36,119.38,11289.0,111.4208,111.4488,111.4022,111.4208,11289.0
2017-06-30 14:40:00,119.39,119.44,119.36,119.44,14583.0,111.4302,111.4768,111.4022,111.4768,14583.0
2017-06-30 14:50:00,119.44,119.48,119.42,119.45,25839.0,111.4768,111.5142,111.4582,111.4862,25839.0
2017-06-30 15:00:00,119.45,119.46,119.39,119.42,18349.0,111.4862,111.4955,111.4302,111.4582,18349.0
2017-06-30 15:10:00,119.41,119.41,119.3,119.33,33628.0,111.4488,111.4488,111.3462,111.3742,33628.0
2017-06-30 15:20:00,119.34,119.42,119.33,119.38,29369.0,111.3835,111.4582,111.3742,111.4208,29369.0
2017-06-30 15:30:00,119.38,119.4,119.26,119.31,81906.0,111.4208,111.4395,111.3088,111.3555,81906.0
2017-06-30 15:40:00,119.31,119.47,119.31,119.44,108576.0,111.3555,111.5048,111.3555,111.4768,108576.0
2017-06-30 15:50:00,119.43,119.43,119.02,119.02,245758.0,111.4675,111.4675,111.0848,111.0848,245758.0
2017-07-03 09:30:00,119.51,119.69,119.38,119.39,23076.0,111.5422,111.7102,111.4208,111.4302,23076.0
2017-07-03 09:40:00,119.42,119.54,119.34,119.51,52360.0,111.4582,111.5702,111.3835,111.5422,52360.0
2017-07-03 09:50:00,119.51,119.54,119.43,119.43,20654.0,111.5422,111.5702,111.4675,111.4675,20654.0
2017-07-03 10:00:00,119.46,119.51,119.38,119.5,32304.0,111.4955,111.5422,111.4208,111.5328,32304.0
2017-07-03 10:10:00,119.48,119.57,119.38,119.38,25909.0,111.5142,111.5982,111.4208,111.4208,25909.0
2017-07-03 10:20:00,119.38,119.4,119.19,119.27,29618.0,111.4208,111.4395,111.2435,111.3182,29618.0
2017-07-03 10:30:00,119.26,119.32,119.2,119.23,15498.0,111.3088,111.3648,111.2528,111.2808,15498.0
2017-07-03 10:40:00,119.22,119.25,119.19,119.22,20909.0,111.2715,111.2995,111.2435,111.2715,20909.0
2017-07-03 10:50:00,119.21,119.23,119.06,119.08,35800.0,111.2622,111.2808,111.1222,111.1408,35800.0
2017-07-03 11:00:00,119.06,119.09,118.86,118.96,33851.0,111.1222,111.1502,110.9355,111.0288,33851.0
2017-07-03 11:10:00,118.96,119.05,118.94,118.94,18570.0,111.0288,111.1128,111.0102,111.0102,18570.0
2017-07-03 11:20:00,118.92,119.07,118.91,119.07,66287.0,110.9915,111.1315,110.9822,111.1315,66287.0
2017-07-03 11:30:00,119.07,119.14,119.01,119.06,25658.0,111.1315,111.1968,111.0755,111.1222,25658.0
2017-07-03 11:40:00,119.06,119.08,119.02,119.08,15437.0,111.1222,111.1408,111.0848,111.1408,15437.0
2017-07-03 11:50:00,119.07,119.12,118.97,119.12,55721.0,111.1315,111.1782,111.0382,111.1782,55721.0
2017-07-03 12:00:00,119.1,119.1,118.84,118.87,28362.0,111.1595,111.1595,110.9168,110.9448,28362.0
2017-07-03 12:10:00,118.84,118.84,118.71,118.78,25702.0,110.9168,110.9168,110.7955,110.8608,25702.0
2017-07-03 12:20:00,118.78,118.85,118.72,118.84,28589.0,110.8608,110.9262,110.8048,110.9168,28589.0
2017-07-03 12:30:00,118.83,118.83,118.7,118.7,32747.0,110.9075,110.9075,110.7862,110.7862,32747.0
2017-07-03 12:40:00,118.7,118.76,118.68,118.72,11922.0,110.7862,110.8422,110.7675,110.8048,11922.0
2017-07-03 12:50:00,118.73,118.85,118.63,118.63,47687.0,110.8142,110.9262,110.7208,110.7208,47687.0
2017-07-05 09:30:00,118.92,119.0,118.78,118.97,53106.0,110.9915,111.0662,110.8608,111.0382,53106.0
2017-07-05 09:40:00,118.95,118.95,118.66,118.7,41629.0,111.0195,111.0195,110.7488,110.7862,41629.0
2017-07-05 09:50:00,118.81,118.86,118.7,118.76,18310.0,110.8888,110.9355,110.7862,110.8422,18310.0
2017-07-05 10:00:00,118.71,118.72,118.56,118.65,17346.0,110.7955,110.8048,110.6555,110.7395,17346.0
2017-07-05 10:10:00,118.64,118.75,118.52,118.55,22684.0,110.7302,110.8328,110.6182,110.6462,22684.0
2017-07-05 10:20:00,118.56,118.67,118.52,118.66,29559.0,110.6555,110.7582,110.6182,110.7488,29559.0
2017-07-05 10:30:00,118.68,118.87,118.67,118.86,17790.0,110.7675,110.9448,110.7582,110.9355,17790.0
2017-07-05 10:40:00,118.9,119.07,118.85,118.98,34487.0,110.9728,111.1315,110.9262,111.0475,34487.0
2017-07-05 10:50:00,118.98,119.03,118.93,118.96,29221.0,111.0475,111.0942,111.0008,111.0288,29221.0
2017-07-05 11:00:00,118.96,119.05,118.92,118.99,19656.0,111.0288,111.1128,110.9915,111.0568,19656.0
2017-07-05 11:10:00,119.0,119.06,118.98,119.03,21383.0,111.0662,111.1222,111.0475,111.0942,21383.0
2017-07-05 11:20:00,119.03,119.12,119.0,119.11,36684.0,111.0942,111.1782,111.0662,111.1688,36684.0
2017-07-05 11:30:00,119.12,119.12,118.98,119.02,15894.0,111.1782,111.1782,111.0475,111.0848,15894.0
2017-07-05 11:40:00,119.02,119.03,118.96,118.96,16985.0,111.0848,111.0942,111.0288,111.0288,16985.0
2017-07-05 11:50:00,118.97,119.03,118.97,119.0,9615.0,111.0382,111.0942,111.0382,111.0662,9615.0
2017-07-05 12:00:00,119.01,119.06,119.0,119.02,6982.0,111.0755,111.1222,111.0662,111.0848,6982.0
2017-07-05 12:10:00,119.01,119.12,119.01,119.12,27651.0,111.0755,111.1782,111.0755,111.1782,27651.0
2017-07-05 12:20:00,119.12,119.15,119.09,119.09,31903.0,111.1782,111.2062,111.1502,111.1502,31903.0
2017-07-05 12:30:00,119.09,119.15,119.06,119.12,19719.0,111.1502,111.2062,111.1222,111.1782,19719.0
2017-07-05 12:40:00,119.11,119.14,119.09,119.13,3288.0,111.1688,111.1968,111.1502,111.1875,3288.0
2017-07-05 12:50:00,119.13,119.17,119.12,119.15,5050.0,111.1875,111.2248,111.1782,111.2062,5050.0
2017-07-05 13:00:00,119.15,119.2,119.15,119.2,5905.0,111.2062,111.2528,111.2062,111.2528,5905.0
2017-07-05 13:10:00,119.21,119.29,119.18,119.29,14877.0,111.2622,111.3368,111.2342,111.3368,14877.0
2017-07-05 13:20:00,119.27,119.33,119.27,119.28,8650.0,111.3182,111.3742,111.3182,111.3275,8650.0
2017-07-05 13:30:00,119.27,119.3,119.27,119.28,8423.0,111.3182,111.3462,111.3182,111.3275,8423.0
2017-07-05 13:40:00,119.28,119.29,119.2,119.2,11517.0,111.3275,111.3368,111.2528,111.2528,11517.0
2017-07-05 13:50:00,119.2,119.21,119.15,119.15,12477.0,111.2528,111.2622,111.2062,111.2062,12477.0
2017-07-05 14:00:00,119.18,119.3,119.04,119.08,41495.0,111.2342,111.3462,111.1035,111.1408,41495.0
2017-07-05 14:10:00,119.07,119.21,119.06,119.21,40367.0,111.1315,111.2622,111.1222,111.2622,40367.0
2017-07-05 14:20:00,119.16,119.31,119.16,119.31,13062.0,111.2155,111.3555,111.2155,111.3555,13062.0
2017-07-05 14:30:00,119.3,119.37,119.28,119.34,29127.0,111.3462,111.4115,111.3275,111.3835,29127.0
2017-07-05 14:40:00,119.35,119.36,119.21,119.22,78018.0,111.3928,111.4022,111.2622,111.2715,78018.0
2017-07-05 14:50:00,119.23,119.24,119.13,119.14,19309.0,111.2808,111.2902,111.1875,111.1968,19309.0
2017-07-05 15:00:00,119.14,119.18,119.05,119.1,31554.0,111.1968,111.2342,111.1128,111.1595,31554.0
2017-07-05 15:10:00,119.1,119.17,119.08,119.15,43416.0,111.1595,111.2248,111.1408,111.2062,43416.0
2017-07-05 15:20:00,119.16,119.18,119.09,119.16,56615.0,111.2155,111.2342,111.1502,111.2155,56615.0
2017-07-05 15:30:00,119.15,119.2,119.13,119.17,39812.0,111.2062,111.2528,111.1875,111.2248,39812.0
2017-07-05 15:40:00,119.18,119.29,119.17,119.23,68274.0,111.2342,111.3368,111.2248,111.2808,68274.0
2017-07-05 15:50:00,119.23,119.26,119.16,119.17,221814.0,111.2808,111.3088,111.2155,111.2248,221814.0
2017-07-06 09:30:00,118.19,118.26,117.94,117.98,35851.0,110.7078,110.7733,110.4736,110.5111,35851.0
2017-07-06 09:40:00,117.97,118.07,117.83,117.9,49922.0,110.5017,110.5954,110.3706,110.4361,49922.0
2017-07-06 09:50:00,117.86,118.02,117.84,117.91,54983.0,110.3987,110.5485,110.3799,110.4455,54983.0
2017-07-06 10:00:00,117.91,118.0,117.62,117.73,39993.0,110.4455,110.5298,110.1739,110.2769,39993.0
2017-07-06 10:10:00,117.74,117.88,117.71,117.82,28258.0,110.2863,110.4174,110.2582,110.3612,28258.0
2017-07-06 10:20:00,117.81,117.83,117.68,117.76,21025.0,110.3518,110.3706,110.2301,110.305,21025.0
2017-07-06 10:30:00,117.74,117.87,117.68,117.86,47865.0,110.2863,110.408,110.2301,110.3987,47865.0
2017-07-06 10:40:00,117.85,117.93,117.83,117.89,33172.0,110.3893,110.4642,110.3706,110.4268,33172.0
2017-07-06 10:50:00,117.87,117.93,117.84,117.88,18491.0,110.408,110.4642,110.3799,110.4174,18491.0
2017-07-06 11:00:00,117.91,118.03,117.84,118.01,18997.0,110.4455,110.5579,110.3799,110.5392,18997.0
2017-07-06 11:10:00,118.01,118.02,117.86,117.91,23154.0,110.5392,110.5485,110.3987,110.4455,23154.0
2017-07-06 11:20:00,117.93,118.08,117.9,118.05,27405.0,110.4642,110.6047,110.4361,110.5766,27405.0
2017-07-06 11:30:00,118.07,118.23,118.06,118.19,39419.0,110.5954,110.7452,110.586,110.7078,39419.0
2017-07-06 11:40:00,118.17,118.19,118.12,118.13,55987.0,110.689,110.7078,110.6422,110.6516,55987.0
2017-07-06 11:50:00,118.14,118.2,118.09,118.18,20861.0,110.6609,110.7171,110.6141,110.6984,20861.0
2017-07-06 12:00:00,118.18,118.22,118.14,118.17,30230.0,110.6984,110.7359,110.6609,110.689,30230.0
2017-07-06 12:10:00,118.17,118.17,118.08,118.12,22426.0,110.689,110.689,110.6047,110.6422,22426.0
2017-07-06 12:20:00,118.12,118.14,118.02,118.03,28465.0,110.6422,110.6609,110.5485,110.5579,28465.0
2017-07-06 12:30:00,118.02,118.23,118.01,118.21,67358.0,110.5485,110.7452,110.5392,110.7265,67358.0
2017-07-06 12:40:00,118.21,118.26,118.19,118.23,11766.0,110.7265,110.7733,110.7078,110.7452,11766.0
2017-07-06 12:50:00,118.24,118.25,118.14,118.21,19556.0,110.7546,110.764,110.6609,110.7265,19556.0
2017-07-06 13:00:00,118.23,118.23,118.18,118.21,12375.0,110.7452,110.7452,110.6984,110.7265,12375.0
2017-07-06 13:10:00,118.19,118.32,118.16,118.32,30761.0,110.7078,110.8295,110.6797,110.8295,30761.0
2017-07-06 13:20:00,118.3,118.31,118.27,118.29,10862.0,110.8108,110.8202,110.7827,110.8014,10862.0
2017-07-06 13:30:00,118.28,118.28,118.15,118.16,36263.0,110.7921,110.7921,110.6703,110.6797,36263.0
2017-07-06 13:40:00,118.16,118.16,118.04,118.12,39638.0,110.6797,110.6797,110.5673,110.6422,39638.0
2017-07-06 13:50:00,118.1,118.13,118.08,118.1,12958.0,110.6235,110.6516,110.6047,110.6235,12958.0
2017-07-06 14:00:00,118.08,118.09,118.02,118.07,43591.0,110.6047,110.6141,110.5485,110.5954,43591.0
2017-07-06 14:10:00,118.06,118.09,117.94,117.98,52098.0,110.586,110.6141,110.4736,110.5111,52098.0
2017-07-06 14:20:00,118.0,118.06,117.99,118.05,7476.0,110.5298,110.586,110.5204,110.5766,7476.0
2017-07-06 14:30:00,118.02,118.04,117.92,117.95,21269.0,110.5485,110.5673,110.4549,110.483,21269.0
2017-07-06 14:40:00,117.94,117.96,117.85,117.93,42039.0,110.4736,110.4923,110.3893,110.4642,42039.0
2017-07-06 14:50:00,117.95,117.99,117.86,117.96,35294.0,110.483,110.5204,110.3987,110.4923,35294.0
2017-07-06 15:00:00,117.96,117.99,117.86,117.92,13319.0,110.4923,110.5204,110.3987,110.4549,13319.0
2017-07-06 15:10:00,117.93,117.93,117.78,117.9,57867.0,110.4642,110.4642,110.3237,110.4361,57867.0
2017-07-06 15:20:00,117.88,117.88,117.76,117.76,10141.0,110.4174,110.4174,110.305,110.305,10141.0
2017-07-06 15:30:00,117.76,117.77,117.65,117.73,65479.0,110.305,110.3144,110.202,110.2769,65479.0
2017-07-06 15:40:00,117.72,117.79,117.62,117.79,48599.0,110.2675,110.3331,110.1739,110.3331,48599.0
2017-07-06 15:50:00,117.78,117.84,117.73,117.79,227160.0,110.3237,110.3799,110.2769,110.3331,227160.0
2017-07-07 09:30:00,118.05,118.38,118.05,118.37,28991.0,110.5766,110.8857,110.5766,110.8764,28991.0
2017-07-07 09:40:00,118.39,118.4,118.25,118.37,17862.0,110.8951,110.9045,110.764,110.8764,17862.0
2017-07-07 09:50:00,118.42,118.59,118.4,118.56,13154.0,110.9232,111.0825,110.9045,111.0544,13154.0
2017-07-07 10:00:00,118.55,118.58,118.45,118.46,10085.0,111.045,111.0731,110.9513,110.9607,10085.0
2017-07-07 10:10:00,118.45,118.56,118.41,118.42,8653.0,110.9513,111.0544,110.9138,110.9232,8653.0
2017-07-07 10:20:00,118.4,118.55,118.35,118.51,24185.0,110.9045,111.045,110.8576,111.0075,24185.0
2017-07-07 10:30:00,118.56,118.63,118.55,118.58,12514.0,111.0544,111.1199,111.045,111.0731,12514.0
2017-07-07 10:40:00,118.56,118.66,118.53,118.55,27941.0,111.0544,111.148,111.0263,111.045,27941.0
2017-07-07 10:50:00,118.56,118.58,118.51,118.52,19681.0,111.0544,111.0731,111.0075,111.0169,19681.0
2017-07-07 11:00:00,118.52,118.59,118.48,118.58,12068.0,111.0169,111.0825,110.9794,111.0731,12068.0
2017-07-07 11:10:00,118.58,118.62,118.51,118.55,53147.0,111.0731,111.1106,111.0075,111.045,53147.0
2017-07-07 11:20:00,118.54,118.75,118.54,118.71,9860.0,111.0356,111.2323,111.0356,111.1949,9860.0
2017-07-07 11:30:00,118.71,118.87,118.57,118.85,343091.0,111.1949,111.3447,111.0637,111.326,343091.0
2017-07-07 11:40:00,118.82,118.85,118.56,118.8,123171.0,111.2979,111.326,111.0544,111.2792,123171.0
2017-07-07 11:50:00,118.8,118.85,118.8,118.81,10219.0,111.2792,111.326,111.2792,111.2885,10219.0
2017-07-07 12:00:00,118.81,118.83,118.79,118.81,3606.0,111.2885,111.3073,111.2698,111.2885,3606.0
2017-07-07 12:10:00,118.79,118.92,118.78,118.86,40055.0,111.2698,111.3916,111.2604,111.3354,40055.0
2017-07-07 12:20:00,118.86,118.9,118.85,118.87,17452.0,111.3354,111.3728,111.326,111.3447,17452.0
2017-07-07 12:30:00,118.88,118.91,118.85,118.89,5001.0,111.3541,111.3822,111.326,111.3635,5001.0
2017-07-07 12:40:00,118.88,118.92,118.87,118.89,20196.0,111.3541,111.3916,111.3447,111.3635,20196.0
2017-07-07 12:50:00,118.9,118.94,118.9,118.91,7522.0,111.3728,111.4103,111.3728,111.3822,7522.0
2017-07-07 13:00:00,118.92,118.97,118.92,118.92,5660.0,111.3916,111.4384,111.3916,111.3916,5660.0
2017-07-07 13:10:00,118.93,118.97,118.9,118.96,7659.0,111.4009,111.4384,111.3728,111.429,7659.0
2017-07-07 13:20:00,118.96,119.02,118.96,119.0,8874.0,111.429,111.4852,111.429,111.4665,8874.0
2017-07-07 13:30:00,119.01,119.04,119.0,119.04,12980.0,111.4759,111.504,111.4665,111.504,12980.0
2017-07-07 13:40:00,119.02,119.06,119.0,119.0,35431.0,111.4852,111.5227,111.4665,111.4665,35431.0
2017-07-07 13:50:00,119.0,119.03,118.97,119.03,10130.0,111.4665,111.4946,111.4384,111.4946,10130.0
2017-07-07 14:00:00,119.03,119.03,118.96,118.98,15512.0,111.4946,111.4946,111.429,111.4478,15512.0
2017-07-07 14:10:00,118.98,118.99,118.93,118.93,7384.0,111.4478,111.4571,111.4009,111.4009,7384.0
2017-07-07 14:20:00,118.94,118.95,118.86,118.88,12536.0,111.4103,111.4197,111.3354,111.3541,12536.0
2017-07-07 14:30:00,118.88,118.91,118.86,118.88,9441.0,111.3541,111.3822,111.3354,111.3541,9441.0
2017-07-07 14:40:00,118.88,118.93,118.88,118.92,11276.0,111.3541,111.4009,111.3541,111.3916,11276.0
2017-07-07 14:50:00,118.94,118.96,118.91,118.92,6859.0,111.4103,111.429,111.3822,111.3916,6859.0
2017-07-07 15:00:00,118.92,118.94,118.84,118.87,14397.0,111.3916,111.4103,111.3166,111.3447,14397.0
2017-07-07 15:10:00,118.87,118.92,118.84,118.9,18535.0,111.3447,111.3916,111.3166,111.3728,18535.0
2017-07-07 15:20:00,118.91,118.95,118.88,118.94,12770.0,111.3822,111.4197,111.3541,111.4103,12770.0
2017-07-07 15:30:00,118.93,118.94,118.9,118.92,16019.0,111.4009,111.4103,111.3728,111.3916,16019.0
2017-07-07 15:40:00,118.92,118.97,118.91,118.95,22163.0,111.3916,111.4384,111.3822,111.4197,22163.0
2017-07-07 15:50:00,118.96,118.98,118.87,118.89,122696.0,111.429,111.4478,111.3447,111.3635,122696.0
2017-07-10 09:30:00,118.9,119.1,118.83,119.01,30175.0,111.3728,111.5602,111.3073,111.4759,30175.0
2017-07-10 09:40:00,119.03,119.05,118.92,118.95,23246.0,111.4946,111.5133,111.3916,111.4197,23246.0
2017-07-10 09:50:00,118.95,118.96,118.67,118.7,13379.0,111.4197,111.429,111.1574,111.1855,13379.0
2017-07-10 10:00:00,118.7,118.93,118.7,118.9,15328.0,111.1855,111.4009,111.1855,111.3728,15328.0
2017-07-10 10:10:00,118.9,118.94,118.85,118.94,13208.0,111.3728,111.4103,111.326,111.4103,13208.0
2017-07-10 10:20:00,118.96,119.02,118.94,118.98,22091.0,111.429,111.4852,111.4103,111.4478,22091.0
2017-07-10 10:30:00,119.01,119.05,118.92,118.97,13283.0,111.4759,111.5133,111.3916,111.4384,13283.0
2017-07-10 10:40:00,118.98,119.05,118.97,119.03,69074.0,111.4478,111.5133,111.4384,111.4946,69074.0
2017-07-10 10:50:00,119.04,119.15,119.03,119.15,155114.0,111.504,111.607,111.4946,111.607,155114.0
2017-07-10 11:00:00,119.16,119.22,119.12,119.2,11156.0,111.6164,111.6726,111.5789,111.6538,11156.0
2017-07-10 11:10:00,119.21,119.23,119.19,119.19,19975.0,111.6632,111.6819,111.6445,111.6445,19975.0
2017-07-10 11:20:00,119.2,119.21,119.15,119.15,8761.0,111.6538,111.6632,111.607,111.607,8761.0
2017-07-10 11:30:00,119.17,119.25,119.15,119.24,7671.0,111.6257,111.7007,111.607,111.6913,7671.0
2017-07-10 11:40:00,119.2,119.25,119.2,119.23,12283.0,111.6538,111.7007,111.6538,111.6819,12283.0
2017-07-10 11:50:00,119.24,119.26,119.21,119.26,16870.0,111.6913,111.71,111.6632,111.71,16870.0
2017-07-10 12:00:00,119.28,119.36,119.26,119.29,10912.0,111.7288,111.8037,111.71,111.7381,10912.0
2017-07-10 12:10:00,119.28,119.3,119.25,119.28,11211.0,111.7288,111.7475,111.7007,111.7288,11211.0
2017-07-10 12:20:00,119.28,119.31,119.27,119.28,35024.0,111.7288,111.7569,111.7194,111.7288,35024.0
2017-07-10 12:30:00,119.28,119.3,119.25,119.26,3134.0,111.7288,111.7475,111.7007,111.71,3134.0
2017-07-10 12:40:00,119.26,119.28,119.23,119.28,15277.0,111.71,111.7288,111.6819,111.7288,15277.0
2017-07-10 12:50:00,119.28,119.31,119.27,119.3,20022.0,111.7288,111.7569,111.7194,111.7475,20022.0
2017-07-10 13:00:00,119.31,119.35,119.3,119.34,11537.0,111.7569,111.7943,111.7475,111.785,11537.0
2017-07-10 13:10:00,119.35,119.36,119.29,119.3,37761.0,111.7943,111.8037,111.7381,111.7475,37761.0
2017-07-10 13:20:00,119.3,119.31,119.27,119.29,25743.0,111.7475,111.7569,111.7194,111.7381,25743.0
2017-07-10 13:30:00,119.3,119.32,119.27,119.28,4340.0,111.7475,111.7662,111.7194,111.7288,4340.0
2017-07-10 13:40:00,119.3,119.33,119.29,119.33,12352.0,111.7475,111.7756,111.7381,111.7756,12352.0
2017-07-10 13:50:00,119.34,119.41,119.34,119.39,27582.0,111.785,111.8505,111.785,111.8318,27582.0
2017-07-10 14:00:00,119.4,119.41,119.37,119.37,6153.0,111.8412,111.8505,111.8131,111.8131,6153.0
2017-07-10 14:10:00,119.37,119.4,119.36,119.37,4821.0,111.8131,111.8412,111.8037,111.8131,4821.0
2017-07-10 14:20:00,119.38,119.39,119.32,119.33,24119.0,111.8224,111.8318,111.7662,111.7756,24119.0
2017-07-10 14:30:00,119.31,119.34,119.3,119.33,11966.0,111.7569,111.785,111.7475,111.7756,11966.0
2017-07-10 14:40:00,119.33,119.37,119.33,119.35,3115.0,111.7756,111.8131,111.7756,111.7943,3115.0
2017-07-10 14:50:00,119.34,119.34,119.3,119.33,6123.0,111.785,111.785,111.7475,111.7756,6123.0
2017-07-10 15:00:00,119.33,119.36,119.32,119.32,5889.0,111.7756,111.8037,111.7662,111.7662,5889.0
2017-07-10 15:10:00,119.32,119.37,119.25,119.27,14258.0,111.7662,111.8131,111.7007,111.7194,14258.0
2017-07-10 15:20:00,119.29,119.35,119.28,119.34,12558.0,111.7381,111.7943,111.7288,111.785,12558.0
2017-07-10 15:30:00,119.34,119.45,119.33,119.44,26865.0,111.785,111.888,111.7756,111.8786,26865.0
2017-07-10 15:40:00,119.44,119.49,119.36,119.38,18857.0,111.8786,111.9255,111.8037,111.8224,18857.0
2017-07-10 15:50:00,119.34,119.37,119.25,119.25,22738.0,111.785,111.8131,111.7007,111.7007,22738.0
2017-07-11 09:30:00,119.16,119.2,119.01,119.07,66195.0,111.6164,111.6538,111.4759,111.5321,66195.0
2017-07-11 09:40:00,119.07,119.17,119.05,119.15,28106.0,111.5321,111.6257,111.5133,111.607,28106.0
2017-07-11 09:50:00,119.16,119.25,119.14,119.24,12791.0,111.6164,111.7007,111.5976,111.6913,12791.0
2017-07-11 10:00:00,119.24,119.3,119.17,119.29,20476.0,111.6913,111.7475,111.6257,111.7381,20476.0
2017-07-11 10:10:00,119.27,119.4,119.26,119.4,30443.0,111.7194,111.8412,111.71,111.8412,30443.0
2017-07-11 10:20:00,119.4,119.41,119.35,119.41,22802.0,111.8412,111.8505,111.7943,111.8505,22802.0
2017-07-11 10:30:00,119.41,119.45,119.38,119.42,15973.0,111.8505,111.888,111.8224,111.8599,15973.0
2017-07-11 10:40:00,119.42,119.42,119.38,119.4,4262.0,111.8599,111.8599,111.8224,111.8412,4262.0
2017-07-11 10:50:00,119.4,119.4,119.34,119.38,16487.0,111.8412,111.8412,111.785,111.8224,16487.0
2017-07-11 11:00:00,119.36,119.41,119.33,119.36,25662.0,111.8037,111.8505,111.7756,111.8037,25662.0
2017-07-11 11:10:00,119.36,119.37,119.17,119.17,12514.0,111.8037,111.8131,111.6257,111.6257,12514.0
2017-07-11 11:20:00,119.16,119.16,118.59,118.76,72577.0,111.6164,111.6164,111.0825,111.2417,72577.0
2017-07-11 11:30:00,118.81,119.06,118.8,119.03,18306.0,111.2885,111.5227,111.2792,111.4946,18306.0
2017-07-11 11:40:00,118.98,119.06,118.96,119.01,8319.0,111.4478,111.5227,111.429,111.4759,8319.0
2017-07-11 11:50:00,119.05,119.15,119.02,119.09,12969.0,111.5133,111.607,111.4852,111.5508,12969.0
2017-07-11 12:00:00,119.11,119.15,119.01,119.01,13388.0,111.5695,111.607,111.4759,111.4759,13388.0
2017-07-11 12:10:00,119.04,119.05,118.91,118.91,10256.0,111.504,111.5133,111.3822,111.3822,10256.0
2017-07-11 12:20:00,118.92,118.99,118.89,118.98,13755.0,111.3916,111.4571,111.3635,111.4478,13755.0
2017-07-11 12:30:00,119.01,119.01,118.95,118.99,6583.0,111.4759,111.4759,111.4197,111.4571,6583.0
2017-07-11 12:40:00,118.99,119.11,118.98,119.11,5618.0,111.4571,111.5695,111.4478,111.5695,5618.0
2017-07-11 12:50:00,119.12,119.19,119.12,119.13,14118.0,111.5789,111.6445,111.5789,111.5883,14118.0
2017-07-11 13:00:00,119.12,119.16,119.07,119.08,7593.0,111.5789,111.6164,111.5321,111.5414,7593.0
2017-07-11 13:10:00,119.08,119.12,119.06,119.11,6071.0,111.5414,111.5789,111.5227,111.5695,6071.0
2017-07-11 13:20:00,119.12,119.13,119.06,119.06,13459.0,111.5789,111.5883,111.5227,111.5227,13459.0
2017-07-11 13:30:00,119.06,119.11,119.04,119.11,12095.0,111.5227,111.5695,111.504,111.5695,12095.0
2017-07-11 13:40:00,119.11,119.32,119.1,119.3,36984.0,111.5695,111.7662,111.5602,111.7475,36984.0
2017-07-11 13:50:00,119.31,119.35,119.29,119.33,11119.0,111.7569,111.7943,111.7381,111.7756,11119.0
2017-07-11 14:00:00,119.33,119.43,119.32,119.33,33739.0,111.7756,111.8693,111.7662,111.7756,33739.0
2017-07-11 14:10:00,119.33,119.37,119.31,119.31,12991.0,111.7756,111.8131,111.7569,111.7569,12991.0
2017-07-11 14:20:00,119.29,119.33,119.28,119.33,31596.0,111.7381,111.7756,111.7288,111.7756,31596.0
2017-07-11 14:30:00,119.34,119.35,119.3,119.3,14099.0,111.785,111.7943,111.7475,111.7475,14099.0
2017-07-11 14:40:00,119.3,119.32,119.27,119.27,13194.0,111.7475,111.7662,111.7194,111.7194,13194.0
2017-07-11 14:50:00,119.27,119.29,119.24,119.29,43982.0,111.7194,111.7381,111.6913,111.7381,43982.0
2017-07-11 15:00:00,119.28,119.34,119.25,119.33,23861.0,111.7288,111.785,111.7007,111.7756,23861.0
2017-07-11 15:10:00,119.32,119.41,119.32,119.38,10555.0,111.7662,111.8505,111.7662,111.8224,10555.0
2017-07-11 15:20:00,119.4,119.42,119.38,119.39,10394.0,111.8412,111.8599,111.8224,111.8318,10394.0
2017-07-11 15:30:00,119.39,119.5,119.39,119.41,45200.0,111.8318,111.9348,111.8318,111.8505,45200.0
2017-07-11 15:40:00,119.4,119.41,119.33,119.36,32214.0,111.8412,111.8505,111.7756,111.8037,32214.0
2017-07-11 15:50:00,119.34,119.37,119.29,119.31,86532.0,111.785,111.8131,111.7381,111.7569,86532.0
2017-07-12 09:30:00,120.01,120.21,119.95,120.19,70297.0,112.4126,112.5999,112.3564,112.5812,70297.0
2017-07-12 09:40:00,120.24,120.31,120.21,120.27,24784.0,112.628,112.6936,112.5999,112.6561,24784.0
2017-07-12 09:50:00,120.27,120.36,120.16,120.22,40968.0,112.6561,112.7404,112.5531,112.6093,40968.0
2017-07-12 10:00:00,120.24,120.29,120.17,120.22,43460.0,112.628,112.6748,112.5624,112.6093,43460.0
2017-07-12 10:10:00,120.2,120.26,120.2,120.26,4731.0,112.5905,112.6467,112.5905,112.6467,4731.0
2017-07-12 10:20:00,120.25,120.41,120.25,120.34,11708.0,112.6374,112.7872,112.6374,112.7217,11708.0
2017-07-12 10:30:00,120.37,120.37,120.23,120.24,6862.0,112.7498,112.7498,112.6186,112.628,6862.0
2017-07-12 10:40:00,120.26,120.3,120.17,120.28,17245.0,112.6467,112.6842,112.5624,112.6655,17245.0
2017-07-12 10:50:00,120.29,120.33,120.24,120.28,12807.0,112.6748,112.7123,112.628,112.6655,12807.0
2017-07-12 11:00:00,120.27,120.36,120.24,120.25,16639.0,112.6561,112.7404,112.628,112.6374,16639.0
2017-07-12 11:10:00,120.27,120.35,120.27,120.35,5543.0,112.6561,112.731,112.6561,112.731,5543.0
2017-07-12 11:20:00,120.36,120.39,120.33,120.34,21813.0,112.7404,112.7685,112.7123,112.7217,21813.0
2017-07-12 11:30:00,120.35,120.36,120.29,120.29,7454.0,112.731,112.7404,112.6748,112.6748,7454.0
2017-07-12 11:40:00,120.3,120.32,120.27,120.3,22289.0,112.6842,112.7029,112.6561,112.6842,22289.0
2017-07-12 11:50:00,120.29,120.3,120.25,120.28,17900.0,112.6748,112.6842,112.6374,112.6655,17900.0
2017-07-12 12:00:00,120.29,120.37,120.28,120.34,11697.0,112.6748,112.7498,112.6655,112.7217,11697.0
2017-07-12 12:10:00,120.35,120.36,120.17,120.21,33828.0,112.731,112.7404,112.5624,112.5999,33828.0
2017-07-12 12:20:00,120.23,120.28,120.22,120.28,9885.0,112.6186,112.6655,112.6093,112.6655,9885.0
2017-07-12 12:30:00,120.29,120.32,120.27,120.3,14695.0,112.6748,112.7029,112.6561,112.6842,14695.0
2017-07-12 12:40:00,120.3,120.3,120.25,120.28,67865.0,112.6842,112.6842,112.6374,112.6655,67865.0
2017-07-12 12:50:00,120.28,120.33,120.27,120.33,17610.0,112.6655,112.7123,112.6561,112.7123,17610.0
2017-07-12 13:00:00,120.33,120.36,120.31,120.32,7591.0,112.7123,112.7404,112.6936,112.7029,7591.0
2017-07-12 13:10:00,120.32,120.34,120.29,120.31,9346.0,112.7029,112.7217,112.6748,112.6936,9346.0
2017-07-12 13:20:00,120.32,120.32,120.26,120.32,7369.0,112.7029,112.7029,112.6467,112.7029,7369.0
2017-07-12 13:30:00,120.32,120.42,120.31,120.39,17999.0,112.7029,112.7966,112.6936,112.7685,17999.0
2017-07-12 13:40:00,120.4,120.42,120.38,120.41,15125.0,112.7779,112.7966,112.7591,112.7872,15125.0
2017-07-12 13:50:00,120.4,120.44,120.36,120.44,10003.0,112.7779,112.8153,112.7404,112.8153,10003.0
2017-07-12 14:00:00,120.46,120.46,120.39,120.4,21801.0,112.8341,112.8341,112.7685,112.7779,21801.0
2017-07-12 14:10:00,120.41,120.52,120.4,120.48,26372.0,112.7872,112.8903,112.7779,112.8528,26372.0
2017-07-12 14:20:00,120.46,120.51,120.44,120.51,29470.0,112.8341,112.8809,112.8153,112.8809,29470.0
2017-07-12 14:30:00,120.5,120.52,120.47,120.48,13461.0,112.8715,112.8903,112.8434,112.8528,13461.0
2017-07-12 14:40:00,120.48,120.51,120.47,120.49,81154.0,112.8528,112.8809,112.8434,112.8622,81154.0
2017-07-12 14:50:00,120.5,120.53,120.49,120.5,26925.0,112.8715,112.8996,112.8622,112.8715,26925.0
2017-07-12 15:00:00,120.5,120.58,120.48,120.58,20472.0,112.8715,112.9465,112.8528,112.9465,20472.0
2017-07-12 15:10:00,120.58,120.62,120.55,120.57,13693.0,112.9465,112.9839,112.9184,112.9371,13693.0
2017-07-12 15:20:00,120.58,120.61,120.51,120.53,21233.0,112.9465,112.9746,112.8809,112.8996,21233.0
2017-07-12 15:30:00,120.52,120.56,120.47,120.55,26405.0,112.8903,112.9277,112.8434,112.9184,26405.0
2017-07-12 15:40:00,120.54,120.57,120.51,120.54,56659.0,112.909,112.9371,112.8809,112.909,56659.0
2017-07-12 15:50:00,120.54,120.55,120.45,120.49,117801.0,112.909,112.9184,112.8247,112.8622,117801.0
2017-07-13 09:30:00,120.6,120.67,120.5,120.58,100557.0,112.9652,113.0308,112.8715,112.9465,100557.0
2017-07-13 09:40:00,120.59,120.68,120.54,120.66,23567.0,112.9558,113.0401,112.909,113.0214,23567.0
2017-07-13 09:50:00,120.68,120.81,120.66,120.81,11038.0,113.0401,113.1619,113.0214,113.1619,11038.0
2017-07-13 10:00:00,120.78,120.8,120.73,120.74,39768.0,113.1338,113.1525,113.087,113.0963,39768.0
2017-07-13 10:10:00,120.76,120.76,120.53,120.53,11607.0,113.1151,113.1151,112.8996,112.8996,11607.0
2017-07-13 10:20:00,120.54,120.58,120.39,120.39,12716.0,112.909,112.9465,112.7685,112.7685,12716.0
2017-07-13 10:30:00,120.41,120.49,120.35,120.4,14196.0,112.7872,112.8622,112.731,112.7779,14196.0
2017-07-13 10:40:00,120.42,120.49,120.4,120.45,9587.0,112.7966,112.8622,112.7779,112.8247,9587.0
2017-07-13 10:50:00,120.45,120.54,120.45,120.52,11408.0,112.8247,112.909,112.8247,112.8903,11408.0
2017-07-13 11:00:00,120.52,120.63,120.5,120.59,53363.0,112.8903,112.9933,112.8715,112.9558,53363.0
2017-07-13 11:10:00,120.59,120.62,120.56,120.6,13267.0,112.9558,112.9839,112.9277,112.9652,13267.0
2017-07-13 11:20:00,120.61,120.62,120.54,120.55,10727.0,112.9746,112.9839,112.909,112.9184,10727.0
2017-07-13 11:30:00,120.56,120.64,120.56,120.57,9232.0,112.9277,113.0027,112.9277,112.9371,9232.0
2017-07-13 11:40:00,120.57,120.6,120.5,120.59,19744.0,112.9371,112.9652,112.8715,112.9558,19744.0
2017-07-13 11:50:00,120.59,120.69,120.59,120.67,15259.0,112.9558,113.0495,112.9558,113.0308,15259.0
2017-07-13 12:00:00,120.66,120.67,120.62,120.66,10450.0,113.0214,113.0308,112.9839,113.0214,10450.0
2017-07-13 12:10:00,120.67,120.74,120.65,120.72,40404.0,113.0308,113.0963,113.012,113.0776,40404.0
2017-07-13 12:20:00,120.72,120.77,120.72,120.74,17545.0,113.0776,113.1244,113.0776,113.0963,17545.0
2017-07-13 12:30:00,120.73,120.75,120.72,120.75,3261.0,113.087,113.1057,113.0776,113.1057,3261.0
2017-07-13 12:40:00,120.74,120.75,120.7,120.75,3232.0,113.0963,113.1057,113.0589,113.1057,3232.0
2017-07-13 12:50:00,120.75,120.78,120.73,120.76,12316.0,113.1057,113.1338,113.087,113.1151,12316.0
2017-07-13 13:00:00,120.76,120.78,120.72,120.73,12812.0,113.1151,113.1338,113.0776,113.087,12812.0
2017-07-13 13:10:00,120.74,120.75,120.71,120.74,14929.0,113.0963,113.1057,113.0682,113.0963,14929.0
2017-07-13 13:20:00,120.74,120.74,120.68,120.73,3507.0,113.0963,113.0963,113.0401,113.087,3507.0
2017-07-13 13:30:00,120.73,120.75,120.68,120.7,10978.0,113.087,113.1057,113.0401,113.0589,10978.0
2017-07-13 13:40:00,120.71,120.72,120.58,120.59,13443.0,113.0682,113.0776,112.9465,112.9558,13443.0
2017-07-13 13:50:00,120.58,120.62,120.54,120.62,23977.0,112.9465,112.9839,112.909,112.9839,23977.0
2017-07-13 14:00:00,120.62,120.62,120.46,120.51,8619.0,112.9839,112.9839,112.8341,112.8809,8619.0
2017-07-13 14:10:00,120.52,120.6,120.52,120.59,41023.0,112.8903,112.9652,112.8903,112.9558,41023.0
2017-07-13 14:20:00,120.6,120.65,120.58,120.58,5400.0,112.9652,113.012,112.9465,112.9465,5400.0
2017-07-13 14:30:00,120.57,120.63,120.56,120.63,11494.0,112.9371,112.9933,112.9277,112.9933,11494.0
2017-07-13 14:40:00,120.61,120.67,120.6,120.67,9313.0,112.9746,113.0308,112.9652,113.0308,9313.0
2017-07-13 14:50:00,120.68,120.69,120.64,120.67,9953.0,113.0401,113.0495,113.0027,113.0308,9953.0
2017-07-13 15:00:00,120.66,120.7,120.61,120.63,37675.0,113.0214,113.0589,112.9746,112.9933,37675.0
2017-07-13 15:10:00,120.63,120.65,120.58,120.59,31534.0,112.9933,113.012,112.9465,112.9558,31534.0
2017-07-13 15:20:00,120.59,120.66,120.59,120.63,71738.0,112.9558,113.0214,112.9558,112.9933,71738.0
2017-07-13 15:30:00,120.64,120.66,120.61,120.64,18993.0,113.0027,113.0214,112.9746,113.0027,18993.0
2017-07-13 15:40:00,120.65,120.72,120.63,120.68,52533.0,113.012,113.0776,112.9933,113.0401,52533.0
2017-07-13 15:50:00,120.67,120.71,120.62,120.64,61575.0,113.0308,113.0682,112.9839,113.0027,61575.0
2017-07-14 09:30:00,120.84,120.98,120.79,120.93,44264.0,113.19,113.3211,113.1432,113.2743,44264.0
2017-07-14 09:40:00,120.96,121.04,120.93,120.99,20514.0,113.3024,113.3774,113.2743,113.3305,20514.0
2017-07-14 09:50:00,120.99,121.0,120.89,120.9,17236.0,113.3305,113.3399,113.2368,113.2462,17236.0
2017-07-14 10:00:00,120.91,120.92,120.8,120.85,17524.0,113.2556,113.2649,113.1525,113.1994,17524.0
2017-07-14 10:10:00,120.84,120.97,120.84,120.96,19486.0,113.19,113.3118,113.19,113.3024,19486.0
2017-07-14 10:20:00,120.96,120.96,120.88,120.91,11462.0,113.3024,113.3024,113.2275,113.2556,11462.0
2017-07-14 10:30:00,120.92,120.98,120.87,120.98,4771.0,113.2649,113.3211,113.2181,113.3211,4771.0
2017-07-14 10:40:00,120.99,120.99,120.93,120.97,3250.0,113.3305,113.3305,113.2743,113.3118,3250.0
2017-07-14 10:50:00,120.96,121.01,120.96,120.99,8595.0,113.3024,113.3493,113.3024,113.3305,8595.0
2017-07-14 11:00:00,120.97,120.97,120.92,120.97,34740.0,113.3118,113.3118,113.2649,113.3118,34740.0
2017-07-14 11:10:00,120.97,121.02,120.94,120.96,10383.0,113.3118,113.3586,113.2837,113.3024,10383.0
2017-07-14 11:20:00,120.96,121.02,120.95,121.02,7483.0,113.3024,113.3586,113.293,113.3586,7483.0
2017-07-14 11:30:00,121.03,121.05,121.01,121.03,9244.0,113.368,113.3867,113.3493,113.368,9244.0
2017-07-14 11:40:00,121.03,121.03,121.01,121.03,20429.0,113.368,113.368,113.3493,113.368,20429.0
2017-07-14 11:50:00,121.03,121.05,121.02,121.05,4989.0,113.368,113.3867,113.3586,113.3867,4989.0
2017-07-14 12:00:00,121.05,121.05,121.02,121.03,6574.0,113.3867,113.3867,113.3586,113.368,6574.0
2017-07-14 12:10:00,121.02,121.04,121.0,121.0,12815.0,113.3586,113.3774,113.3399,113.3399,12815.0
2017-07-14 12:20:00,121.0,121.09,121.0,121.09,17428.0,113.3399,113.4242,113.3399,113.4242,17428.0
2017-07-14 12:30:00,121.09,121.18,121.09,121.17,10878.0,113.4242,113.5085,113.4242,113.4991,10878.0
2017-07-14 12:40:00,121.18,121.18,121.15,121.17,19162.0,113.5085,113.5085,113.4804,113.4991,19162.0
2017-07-14 12:50:00,121.18,121.24,121.17,121.18,17058.0,113.5085,113.5647,113.4991,113.5085,17058.0
2017-07-14 13:00:00,121.17,121.2,121.16,121.17,16170.0,113.4991,113.5272,113.4898,113.4991,16170.0
2017-07-14 13:10:00,121.18,121.21,121.17,121.19,19402.0,113.5085,113.5366,113.4991,113.5179,19402.0
2017-07-14 13:20:00,121.21,121.25,121.2,121.24,10290.0,113.5366,113.5741,113.5272,113.5647,10290.0
2017-07-14 13:30:00,121.27,121.27,121.21,121.24,19080.0,113.5928,113.5928,113.5366,113.5647,19080.0
2017-07-14 13:40:00,121.23,121.27,121.21,121.27,14759.0,113.5553,113.5928,113.5366,113.5928,14759.0
2017-07-14 13:50:00,121.27,121.35,121.26,121.33,36683.0,113.5928,113.6677,113.5834,113.649,36683.0
2017-07-14 14:00:00,121.33,121.37,121.32,121.36,20981.0,113.649,113.6865,113.6396,113.6771,20981.0
2017-07-14 14:10:00,121.36,121.42,121.36,121.41,29823.0,113.6771,113.7333,113.6771,113.7239,29823.0
2017-07-14 14:20:00,121.4,121.42,121.38,121.39,12147.0,113.7146,113.7333,113.6958,113.7052,12147.0
2017-07-14 14:30:00,121.38,121.41,121.37,121.38,25340.0,113.6958,113.7239,113.6865,113.6958,25340.0
2017-07-14 14:40:00,121.39,121.39,121.33,121.34,11161.0,113.7052,113.7052,113.649,113.6584,11161.0
2017-07-14 14:50:00,121.34,121.36,121.32,121.32,9521.0,113.6584,113.6771,113.6396,113.6396,9521.0
2017-07-14 15:00:00,121.32,121.37,121.31,121.36,16714.0,113.6396,113.6865,113.6303,113.6771,16714.0
2017-07-14 15:10:00,121.37,121.4,121.35,121.4,17183.0,113.6865,113.7146,113.6677,113.7146,17183.0
2017-07-14 15:20:00,121.4,121.46,121.39,121.44,13894.0,113.7146,113.7708,113.7052,113.752,13894.0
2017-07-14 15:30:00,121.47,121.52,121.44,121.5,24204.0,113.7801,113.827,113.752,113.8082,24204.0
2017-07-14 15:40:00,121.52,121.54,121.42,121.44,38994.0,113.827,113.8457,113.7333,113.752,38994.0
2017-07-14 15:50:00,121.44,121.45,121.3,121.37,58362.0,113.752,113.7614,113.6209,113.6865,58362.0
2017-07-17 09:30:00,121.36,121.42,121.35,121.39,30770.0,113.6771,113.7333,113.6677,113.7052,30770.0
2017-07-17 09:40:00,121.4,121.48,121.29,121.45,524072.0,113.7146,113.7895,113.6115,113.7614,524072.0
2017-07-17 09:50:00,121.42,121.49,121.39,121.47,20502.0,113.7333,113.7989,113.7052,113.7801,20502.0
2017-07-17 10:00:00,121.46,121.55,121.43,121.49,9960.0,113.7708,113.8551,113.7427,113.7989,9960.0
2017-07-17 10:10:00,121.48,121.49,121.44,121.46,8173.0,113.7895,113.7989,113.752,113.7708,8173.0
2017-07-17 10:20:00,121.45,121.55,121.44,121.44,22907.0,113.7614,113.8551,113.752,113.752,22907.0
2017-07-17 10:30:00,121.47,121.48,121.31,121.34,34278.0,113.7801,113.7895,113.6303,113.6584,34278.0
2017-07-17 10:40:00,121.36,121.44,121.35,121.4,20289.0,113.6771,113.752,113.6677,113.7146,20289.0
2017-07-17 10:50:00,121.4,121.42,121.36,121.38,12306.0,113.7146,113.7333,113.6771,113.6958,12306.0
2017-07-17 11:00:00,121.41,121.46,121.36,121.36,9185.0,113.7239,113.7708,113.6771,113.6771,9185.0
2017-07-17 11:10:00,121.36,121.41,121.34,121.41,3196.0,113.6771,113.7239,113.6584,113.7239,3196.0
2017-07-17 11:20:00,121.4,121.43,121.37,121.39,8454.0,113.7146,113.7427,113.6865,113.7052,8454.0
2017-07-17 11:30:00,121.4,121.41,121.28,121.29,16184.0,113.7146,113.7239,113.6022,113.6115,16184.0
2017-07-17 11:40:00,121.3,121.33,121.26,121.33,30948.0,113.6209,113.649,113.5834,113.649,30948.0
2017-07-17 11:50:00,121.33,121.35,121.29,121.31,32265.0,113.649,113.6677,113.6115,113.6303,32265.0
2017-07-17 12:00:00,121.31,121.36,121.3,121.35,13485.0,113.6303,113.6771,113.6209,113.6677,13485.0
2017-07-17 12:10:00,121.35,121.38,121.34,121.37,35825.0,113.6677,113.6958,113.6584,113.6865,35825.0
2017-07-17 12:20:00,121.38,121.41,121.37,121.4,8181.0,113.6958,113.7239,113.6865,113.7146,8181.0
2017-07-17 12:30:00,121.4,121.45,121.39,121.45,16966.0,113.7146,113.7614,113.7052,113.7614,16966.0
2017-07-17 12:40:00,121.44,121.45,121.42,121.44,75030.0,113.752,113.7614,113.7333,113.752,75030.0
2017-07-17 12:50:00,121.43,121.49,121.43,121.48,31765.0,113.7427,113.7989,113.7427,113.7895,31765.0
2017-07-17 13:00:00,121.47,121.5,121.44,121.49,12781.0,113.7801,113.8082,113.752,113.7989,12781.0
2017-07-17 13:10:00,121.49,121.52,121.48,121.5,8802.0,113.7989,113.827,113.7895,113.8082,8802.0
2017-07-17 13:20:00,121.47,121.49,121.45,121.45,7270.0,113.7801,113.7989,113.7614,113.7614,7270.0
2017-07-17 13:30:00,121.45,121.48,121.45,121.46,15572.0,113.7614,113.7895,113.7614,113.7708,15572.0
2017-07-17 13:40:00,121.46,121.46,121.42,121.42,25064.0,113.7708,113.7708,113.7333,113.7333,25064.0
2017-07-17 13:50:00,121.43,121.43,121.36,121.39,13266.0,113.7427,113.7427,113.6771,113.7052,13266.0
2017-07-17 14:00:00,121.38,121.39,121.36,121.36,18029.0,113.6958,113.7052,113.6771,113.6771,18029.0
2017-07-17 14:10:00,121.36,121.36,121.27,121.31,13399.0,113.6771,113.6771,113.5928,113.6303,13399.0
2017-07-17 14:20:00,121.3,121.36,121.29,121.33,16665.0,113.6209,113.6771,113.6115,113.649,16665.0
2017-07-17 14:30:00,121.32,121.35,121.27,121.34,73205.0,113.6396,113.6677,113.5928,113.6584,73205.0
2017-07-17 14:40:00,121.34,121.36,121.33,121.33,17023.0,113.6584,113.6771,113.649,113.649,17023.0
2017-07-17 14:50:00,121.33,121.34,121.3,121.32,21485.0,113.649,113.6584,113.6209,113.6396,21485.0
2017-07-17 15:00:00,121.33,121.37,121.31,121.36,18405.0,113.649,113.6865,113.6303,113.6771,18405.0
2017-07-17 15:10:00,121.36,121.36,121.29,121.3,16315.0,113.6771,113.6771,113.6115,113.6209,16315.0
2017-07-17 15:20:00,121.29,121.32,121.27,121.3,15664.0,113.6115,113.6396,113.5928,113.6209,15664.0
2017-07-17 15:30:00,121.31,121.4,121.28,121.37,20457.0,113.6303,113.7146,113.6022,113.6865,20457.0
2017-07-17 15:40:00,121.37,121.37,121.33,121.33,25556.0,113.6865,113.6865,113.649,113.649,25556.0
2017-07-17 15:50:00,121.33,121.36,121.29,121.32,171033.0,113.649,113.6771,113.6115,113.6396,171033.0
2017-07-18 09:30:00,121.14,121.26,120.99,121.06,22792.0,113.471,113.5834,113.3305,113.3961,22792.0
2017-07-18 09:40:00,121.07,121.28,121.07,121.27,11678.0,113.4055,113.6022,113.4055,113.5928,11678.0
2017-07-18 09:50:00,121.27,121.29,121.23,121.25,9664.0,113.5928,113.6115,113.5553,113.5741,9664.0
2017-07-18 10:00:00,121.27,121.27,121.14,121.17,11270.0,113.5928,113.5928,113.471,113.4991,11270.0
2017-07-18 10:10:00,121.17,121.34,121.17,121.3,12868.0,113.4991,113.6584,113.4991,113.6209,12868.0
2017-07-18 10:20:00,121.28,121.37,121.28,121.34,7333.0,113.6022,113.6865,113.6022,113.6584,7333.0
2017-07-18 10:30:00,121.34,121.35,121.2,121.21,8873.0,113.6584,113.6677,113.5272,113.5366,8873.0
2017-07-18 10:40:00,121.19,121.19,121.03,121.13,18697.0,113.5179,113.5179,113.368,113.4617,18697.0
2017-07-18 10:50:00,121.14,121.39,121.14,121.39,31339.0,113.471,113.7052,113.471,113.7052,31339.0
2017-07-18 11:00:00,121.39,121.39,121.31,121.32,14788.0,113.7052,113.7052,113.6303,113.6396,14788.0
2017-07-18 11:10:00,121.34,121.34,121.27,121.31,63263.0,113.6584,113.6584,113.5928,113.6303,63263.0
2017-07-18 11:20:00,121.32,121.42,121.31,121.4,12868.0,113.6396,113.7333,113.6303,113.7146,12868.0
2017-07-18 11:30:00,121.41,121.52,121.4,121.42,26896.0,113.7239,113.827,113.7146,113.7333,26896.0
2017-07-18 11:40:00,121.42,121.46,121.42,121.44,6875.0,113.7333,113.7708,113.7333,113.752,6875.0
2017-07-18 11:50:00,121.45,121.48,121.44,121.47,9161.0,113.7614,113.7895,113.752,113.7801,9161.0
2017-07-18 12:00:00,121.48,121.51,121.47,121.48,11623.0,113.7895,113.8176,113.7801,113.7895,11623.0
2017-07-18 12:10:00,121.49,121.52,121.42,121.46,23335.0,113.7989,113.827,113.7333,113.7708,23335.0
2017-07-18 12:20:00,121.45,121.5,121.45,121.47,39744.0,113.7614,113.8082,113.7614,113.7801,39744.0
2017-07-18 12:30:00,121.46,121.49,121.45,121.48,16304.0,113.7708,113.7989,113.7614,113.7895,16304.0
2017-07-18 12:40:00,121.48,121.48,121.4,121.45,11514.0,113.7895,113.7895,113.7146,113.7614,11514.0
2017-07-18 12:50:00,121.43,121.48,121.43,121.44,9572.0,113.7427,113.7895,113.7427,113.752,9572.0
2017-07-18 13:00:00,121.44,121.44,121.35,121.39,10398.0,113.752,113.752,113.6677,113.7052,10398.0
2017-07-18 13:10:00,121.4,121.48,121.37,121.45,7843.0,113.7146,113.7895,113.6865,113.7614,7843.0
2017-07-18 13:20:00,121.45,121.5,121.43,121.45,9273.0,113.7614,113.8082,113.7427,113.7614,9273.0
2017-07-18 13:30:00,121.46,121.53,121.45,121.5,14925.0,113.7708,113.8363,113.7614,113.8082,14925.0
2017-07-18 13:40:00,121.51,121.56,121.5,121.54,19848.0,113.8176,113.8644,113.8082,113.8457,19848.0
2017-07-18 13:50:00,121.55,121.57,121.5,121.57,13321.0,113.8551,113.8738,113.8082,113.8738,13321.0
2017-07-18 14:00:00,121.57,121.57,121.52,121.55,7656.0,113.8738,113.8738,113.827,113.8551,7656.0
2017-07-18 14:10:00,121.55,121.59,121.54,121.59,15889.0,113.8551,113.8925,113.8457,113.8925,15889.0
2017-07-18 14:20:00,121.58,121.59,121.52,121.53,10140.0,113.8832,113.8925,113.827,113.8363,10140.0
2017-07-18 14:30:00,121.54,121.61,121.54,121.58,9525.0,113.8457,113.9113,113.8457,113.8832,9525.0
2017-07-18 14:40:00,121.58,121.63,121.55,121.58,12967.0,113.8832,113.93,113.8551,113.8832,12967.0
2017-07-18 14:50:00,121.59,121.59,121.53,121.55,94698.0,113.8925,113.8925,113.8363,113.8551,94698.0
2017-07-18 15:00:00,121.55,121.6,121.55,121.6,10502.0,113.8551,113.9019,113.8551,113.9019,10502.0
2017-07-18 15:10:00,121.6,121.61,121.58,121.61,6470.0,113.9019,113.9113,113.8832,113.9113,6470.0
2017-07-18 15:20:00,121.61,121.65,121.58,121.65,22656.0,113.9113,113.9487,113.8832,113.9487,22656.0
2017-07-18 15:30:00,121.64,121.67,121.62,121.62,61785.0,113.9394,113.9675,113.9206,113.9206,61785.0
2017-07-18 15:40:00,121.63,121.64,121.57,121.6,30896.0,113.93,113.9394,113.8738,113.9019,30896.0
2017-07-18 15:50:00,121.62,121.68,121.61,121.68,41099.0,113.9206,113.9768,113.9113,113.9768,41099.0
2017-07-19 09:30:00,121.98,122.13,121.93,122.07,27509.0,114.2578,114.3983,114.211,114.3421,27509.0
2017-07-19 09:40:00,122.11,122.11,121.98,121.98,10980.0,114.3796,114.3796,114.2578,114.2578,10980.0
2017-07-19 09:50:00,122.0,122.05,121.95,122.05,16398.0,114.2766,114.3234,114.2297,114.3234,16398.0
2017-07-19 10:00:00,122.06,122.11,122.0,122.0,16181.0,114.3328,114.3796,114.2766,114.2766,16181.0
2017-07-19 10:10:00,122.02,122.02,121.9,121.96,33130.0,114.2953,114.2953,114.1829,114.2391,33130.0
2017-07-19 10:20:00,121.97,122.03,121.94,122.03,7654.0,114.2485,114.3047,114.2204,114.3047,7654.0
2017-07-19 10:30:00,122.01,122.05,121.91,121.91,17305.0,114.2859,114.3234,114.1923,114.1923,17305.0
2017-07-19 10:40:00,121.93,122.03,121.92,122.01,23387.0,114.211,114.3047,114.2016,114.2859,23387.0
2017-07-19 10:50:00,122.02,122.05,122.01,122.04,5720.0,114.2953,114.3234,114.2859,114.314,5720.0
2017-07-19 11:00:00,122.06,122.12,122.05,122.07,15294.0,114.3328,114.389,114.3234,114.3421,15294.0
2017-07-19 11:10:00,122.08,122.15,122.07,122.13,16321.0,114.3515,114.4171,114.3421,114.3983,16321.0
2017-07-19 11:20:00,122.13,122.13,122.08,122.1,15716.0,114.3983,114.3983,114.3515,114.3702,15716.0
2017-07-19 11:30:00,122.09,122.21,122.09,122.2,19376.0,114.3609,114.4733,114.3609,114.4639,19376.0
2017-07-19 11:40:00,122.19,122.25,122.18,122.19,5838.0,114.4545,114.5108,114.4452,114.4545,5838.0
2017-07-19 11:50:00,122.22,122.25,122.2,122.24,6912.0,114.4826,114.5108,114.4639,114.5014,6912.0
2017-07-19 12:00:00,122.25,122.32,122.25,122.31,8309.0,114.5108,114.5763,114.5108,114.567,8309.0
2017-07-19 12:10:00,122.32,122.33,122.28,122.3,17250.0,114.5763,114.5857,114.5389,114.5576,17250.0
2017-07-19 12:20:00,122.31,122.33,122.25,122.26,5965.0,114.567,114.5857,114.5108,114.5201,5965.0
2017-07-19 12:30:00,122.25,122.29,122.24,122.27,15681.0,114.5108,114.5482,114.5014,114.5295,15681.0
2017-07-19 12:40:00,122.28,122.3,122.26,122.28,8468.0,114.5389,114.5576,114.5201,114.5389,8468.0
2017-07-19 12:50:00,122.27,122.29,122.24,122.29,7095.0,114.5295,114.5482,114.5014,114.5482,7095.0
2017-07-19 13:00:00,122.27,122.34,122.27,122.33,7609.0,114.5295,114.5951,114.5295,114.5857,7609.0
2017-07-19 13:10:00,122.33,122.37,122.32,122.32,6914.0,114.5857,114.6232,114.5763,114.5763,6914.0
2017-07-19 13:20:00,122.34,122.36,122.33,122.33,12298.0,114.5951,114.6138,114.5857,114.5857,12298.0
2017-07-19 13:30:00,122.34,122.35,122.31,122.32,3559.0,114.5951,114.6044,114.567,114.5763,3559.0
2017-07-19 13:40:00,122.33,122.35,122.29,122.34,10896.0,114.5857,114.6044,114.5482,114.5951,10896.0
2017-07-19 13:50:00,122.35,122.35,122.32,122.32,13076.0,114.6044,114.6044,114.5763,114.5763,13076.0
2017-07-19 14:00:00,122.32,122.36,122.29,122.34,6727.0,114.5763,114.6138,114.5482,114.5951,6727.0
2017-07-19 14:10:00,122.35,122.38,122.34,122.37,15332.0,114.6044,114.6325,114.5951,114.6232,15332.0
2017-07-19 14:20:00,122.36,122.39,122.34,122.36,14346.0,114.6138,114.6419,114.5951,114.6138,14346.0
2017-07-19 14:30:00,122.36,122.38,122.32,122.34,19501.0,114.6138,114.6325,114.5763,114.5951,19501.0
2017-07-19 14:40:00,122.34,122.36,122.32,122.35,13665.0,114.5951,114.6138,114.5763,114.6044,13665.0
2017-07-19 14:50:00,122.36,122.37,122.32,122.33,21210.0,114.6138,114.6232,114.5763,114.5857,21210.0
2017-07-19 15:00:00,122.33,122.35,122.29,122.3,29304.0,114.5857,114.6044,114.5482,114.5576,29304.0
2017-07-19 15:10:00,122.3,122.31,122.25,122.31,13548.0,114.5576,114.567,114.5108,114.567,13548.0
2017-07-19 15:20:00,122.3,122.38,122.28,122.38,12962.0,114.5576,114.6325,114.5389,114.6325,12962.0
2017-07-19 15:30:00,122.36,122.39,122.3,122.33,12618.0,114.6138,114.6419,114.5576,114.5857,12618.0
2017-07-19 15:40:00,122.33,122.35,122.31,122.32,14786.0,114.5857,114.6044,114.567,114.5763,14786.0
2017-07-19 15:50:00,122.34,122.36,122.27,122.33,65578.0,114.5951,114.6138,114.5295,114.5857,65578.0
2017-07-20 09:30:00,122.58,122.6,122.4,122.4,30341.0,114.8199,114.8386,114.6513,114.6513,30341.0
2017-07-20 09:40:00,122.4,122.41,122.33,122.38,25916.0,114.6513,114.6606,114.5857,114.6325,25916.0
2017-07-20 09:50:00,122.38,122.46,122.37,122.45,38475.0,114.6325,114.7075,114.6232,114.6981,38475.0
2017-07-20 10:00:00,122.44,122.44,122.39,122.42,8769.0,114.6887,114.6887,114.6419,114.67,8769.0
2017-07-20 10:10:00,122.4,122.4,122.16,122.22,19227.0,114.6513,114.6513,114.4264,114.4826,19227.0
2017-07-20 10:20:00,122.23,122.28,122.22,122.27,7962.0,114.492,114.5389,114.4826,114.5295,7962.0
2017-07-20 10:30:00,122.25,122.31,122.02,122.04,62028.0,114.5108,114.567,114.2953,114.314,62028.0
2017-07-20 10:40:00,122.0,122.2,121.99,122.2,19076.0,114.2766,114.4639,114.2672,114.4639,19076.0
2017-07-20 10:50:00,122.21,122.31,122.18,122.3,8870.0,114.4733,114.567,114.4452,114.5576,8870.0
2017-07-20 11:00:00,122.27,122.39,122.26,122.3,18893.0,114.5295,114.6419,114.5201,114.5576,18893.0
2017-07-20 11:10:00,122.29,122.37,122.25,122.3,19969.0,114.5482,114.6232,114.5108,114.5576,19969.0
2017-07-20 11:20:00,122.31,122.38,122.26,122.3,10298.0,114.567,114.6325,114.5201,114.5576,10298.0
2017-07-20 11:30:00,122.26,122.32,122.22,122.25,18058.0,114.5201,114.5763,114.4826,114.5108,18058.0
2017-07-20 11:40:00,122.25,122.38,122.23,122.35,30454.0,114.5108,114.6325,114.492,114.6044,30454.0
2017-07-20 11:50:00,122.36,122.37,122.29,122.33,63568.0,114.6138,114.6232,114.5482,114.5857,63568.0
2017-07-20 12:00:00,122.32,122.42,122.31,122.42,13490.0,114.5763,114.67,114.567,114.67,13490.0
2017-07-20 12:10:00,122.41,122.47,122.41,122.46,6301.0,114.6606,114.7168,114.6606,114.7075,6301.0
2017-07-20 12:20:00,122.47,122.52,122.46,122.48,15100.0,114.7168,114.7637,114.7075,114.7262,15100.0
2017-07-20 12:30:00,122.46,122.49,122.45,122.48,18735.0,114.7075,114.7356,114.6981,114.7262,18735.0
2017-07-20 12:40:00,122.48,122.5,122.46,122.46,8596.0,114.7262,114.7449,114.7075,114.7075,8596.0
2017-07-20 12:50:00,122.46,122.49,122.44,122.47,4809.0,114.7075,114.7356,114.6887,114.7168,4809.0
2017-07-20 13:00:00,122.47,122.49,122.35,122.42,27674.0,114.7168,114.7356,114.6044,114.67,27674.0
2017-07-20 13:10:00,122.42,122.46,122.38,122.45,6741.0,114.67,114.7075,114.6325,114.6981,6741.0
2017-07-20 13:20:00,122.46,122.46,122.42,122.44,23245.0,114.7075,114.7075,114.67,114.6887,23245.0
2017-07-20 13:30:00,122.44,122.48,122.42,122.46,14708.0,114.6887,114.7262,114.67,114.7075,14708.0
2017-07-20 13:40:00,122.45,122.5,122.45,122.47,26049.0,114.6981,114.7449,114.6981,114.7168,26049.0
2017-07-20 13:50:00,122.47,122.47,122.43,122.46,11896.0,114.7168,114.7168,114.6794,114.7075,11896.0
2017-07-20 14:00:00,122.47,122.47,122.4,122.41,170057.0,114.7168,114.7168,114.6513,114.6606,170057.0
2017-07-20 14:10:00,122.41,122.43,122.38,122.39,54220.0,114.6606,114.6794,114.6325,114.6419,54220.0
2017-07-20 14:20:00,122.39,122.39,122.34,122.37,41192.0,114.6419,114.6419,114.5951,114.6232,41192.0
2017-07-20 14:30:00,122.36,122.36,122.22,122.24,49362.0,114.6138,114.6138,114.4826,114.5014,49362.0
2017-07-20 14:40:00,122.24,122.34,122.24,122.34,37058.0,114.5014,114.5951,114.5014,114.5951,37058.0
2017-07-20 14:50:00,122.34,122.43,122.33,122.41,23175.0,114.5951,114.6794,114.5857,114.6606,23175.0
2017-07-20 15:00:00,122.41,122.46,122.4,122.44,29149.0,114.6606,114.7075,114.6513,114.6887,29149.0
2017-07-20 15:10:00,122.45,122.48,122.4,122.41,46344.0,114.6981,114.7262,114.6513,114.6606,46344.0
2017-07-20 15:20:00,122.41,122.48,122.4,122.48,38308.0,114.6606,114.7262,114.6513,114.7262,38308.0
2017-07-20 15:30:00,122.47,122.52,122.44,122.47,34487.0,114.7168,114.7637,114.6887,114.7168,34487.0
2017-07-20 15:40:00,122.46,122.48,122.4,122.48,55229.0,114.7075,114.7262,114.6513,114.7262,55229.0
2017-07-20 15:50:00,122.47,122.47,122.39,122.44,191684.0,114.7168,114.7168,114.6419,114.6887,191684.0
2017-07-21 09:30:00,122.09,122.17,122.01,122.11,37155.0,114.3609,114.4358,114.2859,114.3796,37155.0
2017-07-21 09:40:00,122.13,122.24,122.13,122.15,9018.0,114.3983,114.5014,114.3983,114.4171,9018.0
2017-07-21 09:50:00,122.13,122.16,122.0,122.16,8179.0,114.3983,114.4264,114.2766,114.4264,8179.0
2017-07-21 10:00:00,122.14,122.22,122.09,122.2,10551.0,114.4077,114.4826,114.3609,114.4639,10551.0
2017-07-21 10:10:00,122.23,122.29,122.22,122.25,10544.0,114.492,114.5482,114.4826,114.5108,10544.0
2017-07-21 10:20:00,122.24,122.32,122.23,122.24,6977.0,114.5014,114.5763,114.492,114.5014,6977.0
2017-07-21 10:30:00,122.24,122.3,122.21,122.27,14774.0,114.5014,114.5576,114.4733,114.5295,14774.0
2017-07-21 10:40:00,122.29,122.29,122.22,122.26,12136.0,114.5482,114.5482,114.4826,114.5201,12136.0
2017-07-21 10:50:00,122.26,122.26,122.11,122.12,9220.0,114.5201,114.5201,114.3796,114.389,9220.0
2017-07-21 11:00:00,122.13,122.15,122.06,122.14,11795.0,114.3983,114.4171,114.3328,114.4077,11795.0
2017-07-21 11:10:00,122.14,122.22,122.14,122.22,9474.0,114.4077,114.4826,114.4077,114.4826,9474.0
2017-07-21 11:20:00,122.22,122.22,122.16,122.2,5072.0,114.4826,114.4826,114.4264,114.4639,5072.0
2017-07-21 11:30:00,122.2,122.26,122.19,122.25,21058.0,114.4639,114.5201,114.4545,114.5108,21058.0
2017-07-21 11:40:00,122.26,122.28,122.23,122.23,27906.0,114.5201,114.5389,114.492,114.492,27906.0
2017-07-21 11:50:00,122.27,122.33,122.26,122.32,18160.0,114.5295,114.5857,114.5201,114.5763,18160.0
2017-07-21 12:00:00,122.35,122.37,122.31,122.36,5769.0,114.6044,114.6232,114.567,114.6138,5769.0
2017-07-21 12:10:00,122.36,122.36,122.33,122.35,2995.0,114.6138,114.6138,114.5857,114.6044,2995.0
2017-07-21 12:20:00,122.32,122.35,122.31,122.33,3347.0,114.5763,114.6044,114.567,114.5857,3347.0
2017-07-21 12:30:00,122.32,122.39,122.32,122.37,14024.0,114.5763,114.6419,114.5763,114.6232,14024.0
2017-07-21 12:40:00,122.38,122.41,122.37,122.41,15903.0,114.6325,114.6606,114.6232,114.6606,15903.0
2017-07-21 12:50:00,122.41,122.43,122.38,122.43,5973.0,114.6606,114.6794,114.6325,114.6794,5973.0
2017-07-21 13:00:00,122.42,122.46,122.4,122.44,16919.0,114.67,114.7075,114.6513,114.6887,16919.0
2017-07-21 13:10:00,122.45,122.46,122.42,122.43,8207.0,114.6981,114.7075,114.67,114.6794,8207.0
2017-07-21 13:20:00,122.43,122.44,122.34,122.35,4433.0,114.6794,114.6887,114.5951,114.6044,4433.0
2017-07-21 13:30:00,122.36,122.36,122.28,122.31,9887.0,114.6138,114.6138,114.5389,114.567,9887.0
2017-07-21 13:40:00,122.34,122.34,122.28,122.3,5087.0,114.5951,114.5951,114.5389,114.5576,5087.0
2017-07-21 13:50:00,122.3,122.34,122.29,122.34,16279.0,114.5576,114.5951,114.5482,114.5951,16279.0
2017-07-21 14:00:00,122.33,122.34,122.3,122.32,3263.0,114.5857,114.5951,114.5576,114.5763,3263.0
2017-07-21 14:10:00,122.32,122.34,122.25,122.28,11834.0,114.5763,114.5951,114.5108,114.5389,11834.0
2017-07-21 14:20:00,122.29,122.3,122.26,122.3,18114.0,114.5482,114.5576,114.5201,114.5576,18114.0
2017-07-21 14:30:00,122.3,122.38,122.3,122.36,15138.0,114.5576,114.6325,114.5576,114.6138,15138.0
2017-07-21 14:40:00,122.34,122.38,122.33,122.35,14964.0,114.5951,114.6325,114.5857,114.6044,14964.0
2017-07-21 14:50:00,122.35,122.38,122.32,122.34,8409.0,114.6044,114.6325,114.5763,114.5951,8409.0
2017-07-21 15:00:00,122.34,122.35,122.31,122.32,10035.0,114.5951,114.6044,114.567,114.5763,10035.0
2017-07-21 15:10:00,122.31,122.33,122.28,122.3,17765.0,114.567,114.5857,114.5389,114.5576,17765.0
2017-07-21 15:20:00,122.29,122.32,122.27,122.3,18953.0,114.5482,114.5763,114.5295,114.5576,18953.0
2017-07-21 15:30:00,122.3,122.33,122.29,122.32,14327.0,114.5576,114.5857,114.5482,114.5763,14327.0
2017-07-21 15:40:00,122.31,122.37,122.3,122.37,22933.0,114.567,114.6232,114.5576,114.6232,22933.0
2017-07-21 15:50:00,122.37,122.44,122.37,122.43,51754.0,114.6232,114.6887,114.6232,114.6794,51754.0
2017-07-24 09:30:00,122.43,122.51,122.27,122.27,29286.0,114.6794,114.7543,114.5295,114.5295,29286.0
2017-07-24 09:40:00,122.27,122.32,122.23,122.31,14387.0,114.5295,114.5763,114.492,114.567,14387.0
2017-07-24 09:50:00,122.31,122.4,122.29,122.4,14529.0,114.567,114.6513,114.5482,114.6513,14529.0
2017-07-24 10:00:00,122.36,122.4,122.35,122.37,16003.0,114.6138,114.6513,114.6044,114.6232,16003.0
2017-07-24 10:10:00,122.39,122.4,122.32,122.35,6219.0,114.6419,114.6513,114.5763,114.6044,6219.0
2017-07-24 10:20:00,122.36,122.4,122.29,122.32,19329.0,114.6138,114.6513,114.5482,114.5763,19329.0
2017-07-24 10:30:00,122.31,122.33,122.27,122.28,57073.0,114.567,114.5857,114.5295,114.5389,57073.0
2017-07-24 10:40:00,122.29,122.34,122.28,122.33,38637.0,114.5482,114.5951,114.5389,114.5857,38637.0
2017-07-24 10:50:00,122.32,122.35,122.32,122.34,8929.0,114.5763,114.6044,114.5763,114.5951,8929.0
2017-07-24 11:00:00,122.34,122.34,122.28,122.33,11111.0,114.5951,114.5951,114.5389,114.5857,11111.0
2017-07-24 11:10:00,122.32,122.32,122.23,122.28,16606.0,114.5763,114.5763,114.492,114.5389,16606.0
2017-07-24 11:20:00,122.26,122.3,122.22,122.29,14696.0,114.5201,114.5576,114.4826,114.5482,14696.0
2017-07-24 11:30:00,122.3,122.36,122.29,122.35,5113.0,114.5576,114.6138,114.5482,114.6044,5113.0
2017-07-24 11:40:00,122.36,122.39,122.35,122.38,47558.0,114.6138,114.6419,114.6044,114.6325,47558.0
2017-07-24 11:50:00,122.37,122.4,122.36,122.39,2665.0,114.6232,114.6513,114.6138,114.6419,2665.0
2017-07-24 12:00:00,122.4,122.46,122.4,122.45,21376.0,114.6513,114.7075,114.6513,114.6981,21376.0
2017-07-24 12:10:00,122.45,122.48,122.43,122.46,22967.0,114.6981,114.7262,114.6794,114.7075,22967.0
2017-07-24 12:20:00,122.48,122.5,122.47,122.49,9895.0,114.7262,114.7449,114.7168,114.7356,9895.0
2017-07-24 12:30:00,122.49,122.49,122.46,122.48,2610.0,114.7356,114.7356,114.7075,114.7262,2610.0
2017-07-24 12:40:00,122.49,122.49,122.45,122.45,12977.0,114.7356,114.7356,114.6981,114.6981,12977.0
2017-07-24 12:50:00,122.46,122.52,122.46,122.51,20932.0,114.7075,114.7637,114.7075,114.7543,20932.0
2017-07-24 13:00:00,122.5,122.53,122.48,122.52,18040.0,114.7449,114.773,114.7262,114.7637,18040.0
2017-07-24 13:10:00,122.53,122.54,122.48,122.49,16335.0,114.773,114.7824,114.7262,114.7356,16335.0
2017-07-24 13:20:00,122.49,122.53,122.48,122.53,14109.0,114.7356,114.773,114.7262,114.773,14109.0
2017-07-24 13:30:00,122.52,122.54,122.5,122.51,16565.0,114.7637,114.7824,114.7449,114.7543,16565.0
2017-07-24 13:40:00,122.5,122.51,122.49,122.5,22143.0,114.7449,114.7543,114.7356,114.7449,22143.0
2017-07-24 13:50:00,122.51,122.51,122.46,122.47,14396.0,114.7543,114.7543,114.7075,114.7168,14396.0
2017-07-24 14:00:00,122.48,122.53,122.48,122.52,5268.0,114.7262,114.773,114.7262,114.7637,5268.0
2017-07-24 14:10:00,122.53,122.54,122.52,122.53,11449.0,114.773,114.7824,114.7637,114.773,11449.0
2017-07-24 14:20:00,122.54,122.58,122.53,122.55,18627.0,114.7824,114.8199,114.773,114.7918,18627.0
2017-07-24 14:30:00,122.54,122.58,122.52,122.56,18281.0,114.7824,114.8199,114.7637,114.8011,18281.0
2017-07-24 14:40:00,122.56,122.6,122.54,122.57,63297.0,114.8011,114.8386,114.7824,114.8105,63297.0
2017-07-24 14:50:00,122.58,122.59,122.56,122.58,20098.0,114.8199,114.8292,114.8011,114.8199,20098.0
2017-07-24 15:00:00,122.59,122.6,122.55,122.59,15910.0,114.8292,114.8386,114.7918,114.8292,15910.0
2017-07-24 15:10:00,122.57,122.67,122.57,122.67,10297.0,114.8105,114.9042,114.8105,114.9042,10297.0
2017-07-24 15:20:00,122.66,122.71,122.65,122.69,19325.0,114.8948,114.9416,114.8854,114.9229,19325.0
2017-07-24 15:30:00,122.7,122.73,122.67,122.71,28595.0,114.9323,114.9604,114.9042,114.9416,28595.0
2017-07-24 15:40:00,122.72,122.74,122.7,122.72,19356.0,114.951,114.9697,114.9323,114.951,19356.0
2017-07-24 15:50:00,122.72,122.72,122.58,122.63,712337.0,114.951,114.951,114.8199,114.8667,712337.0
2017-07-25 09:30:00,122.89,122.89,122.43,122.47,53751.0,115.1102,115.1102,114.6794,114.7168,53751.0
2017-07-25 09:40:00,122.46,122.54,122.46,122.47,10925.0,114.7075,114.7824,114.7075,114.7168,10925.0
2017-07-25 09:50:00,122.47,122.6,122.45,122.59,9301.0,114.7168,114.8386,114.6981,114.8292,9301.0
2017-07-25 10:00:00,122.61,122.62,122.48,122.5,41415.0,114.848,114.8573,114.7262,114.7449,41415.0
2017-07-25 10:10:00,122.5,122.64,122.46,122.62,28237.0,114.7449,114.8761,114.7075,114.8573,28237.0
2017-07-25 10:20:00,122.64,122.67,122.6,122.61,63501.0,114.8761,114.9042,114.8386,114.848,63501.0
2017-07-25 10:30:00,122.62,122.63,122.53,122.53,23266.0,114.8573,114.8667,114.773,114.773,23266.0
2017-07-25 10:40:00,122.56,122.58,122.51,122.54,7978.0,114.8011,114.8199,114.7543,114.7824,7978.0
2017-07-25 10:50:00,122.57,122.57,122.42,122.46,9880.0,114.8105,114.8105,114.67,114.7075,9880.0
2017-07-25 11:00:00,122.48,122.57,122.48,122.56,16221.0,114.7262,114.8105,114.7262,114.8011,16221.0
2017-07-25 11:10:00,122.58,122.6,122.5,122.6,21946.0,114.8199,114.8386,114.7449,114.8386,21946.0
2017-07-25 11:20:00,122.6,122.6,122.55,122.57,36356.0,114.8386,114.8386,114.7918,114.8105,36356.0
2017-07-25 11:30:00,122.57,122.6,122.52,122.59,16678.0,114.8105,114.8386,114.7637,114.8292,16678.0
2017-07-25 11:40:00,122.59,122.62,122.59,122.62,75361.0,114.8292,114.8573,114.8292,114.8573,75361.0
2017-07-25 11:50:00,122.64,122.69,122.63,122.64,15313.0,114.8761,114.9229,114.8667,114.8761,15313.0
2017-07-25 12:00:00,122.64,122.67,122.61,122.63,10952.0,114.8761,114.9042,114.848,114.8667,10952.0
2017-07-25 12:10:00,122.61,122.61,122.56,122.58,9481.0,114.848,114.848,114.8011,114.8199,9481.0
2017-07-25 12:20:00,122.57,122.6,122.55,122.57,101490.0,114.8105,114.8386,114.7918,114.8105,101490.0
2017-07-25 12:30:00,122.56,122.62,122.53,122.62,212936.0,114.8011,114.8573,114.773,114.8573,212936.0
2017-07-25 12:40:00,122.62,122.67,122.62,122.65,10909.0,114.8573,114.9042,114.8573,114.8854,10909.0
2017-07-25 12:50:00,122.68,122.68,122.63,122.67,11340.0,114.9135,114.9135,114.8667,114.9042,11340.0
2017-07-25 13:00:00,122.67,122.7,122.65,122.69,23972.0,114.9042,114.9323,114.8854,114.9229,23972.0
2017-07-25 13:10:00,122.69,122.72,122.68,122.69,24752.0,114.9229,114.951,114.9135,114.9229,24752.0
2017-07-25 13:20:00,122.7,122.71,122.68,122.7,37151.0,114.9323,114.9416,114.9135,114.9323,37151.0
2017-07-25 13:30:00,122.7,122.76,122.68,122.76,42846.0,114.9323,114.9885,114.9135,114.9885,42846.0
2017-07-25 13:40:00,122.76,122.77,122.73,122.75,16897.0,114.9885,114.9978,114.9604,114.9791,16897.0
2017-07-25 13:50:00,122.76,122.78,122.74,122.77,18059.0,114.9885,115.0072,114.9697,114.9978,18059.0
2017-07-25 14:00:00,122.76,122.77,122.73,122.75,7253.0,114.9885,114.9978,114.9604,114.9791,7253.0
2017-07-25 14:10:00,122.75,122.79,122.72,122.72,27962.0,114.9791,115.0166,114.951,114.951,27962.0
2017-07-25 14:20:00,122.71,122.73,122.7,122.73,9863.0,114.9416,114.9604,114.9323,114.9604,9863.0
2017-07-25 14:30:00,122.72,122.72,122.64,122.68,17591.0,114.951,114.951,114.8761,114.9135,17591.0
2017-07-25 14:40:00,122.68,122.7,122.64,122.66,32821.0,114.9135,114.9323,114.8761,114.8948,32821.0
2017-07-25 14:50:00,122.66,122.7,122.65,122.7,14305.0,114.8948,114.9323,114.8854,114.9323,14305.0
2017-07-25 15:00:00,122.71,122.72,122.64,122.66,14827.0,114.9416,114.951,114.8761,114.8948,14827.0
2017-07-25 15:10:00,122.66,122.68,122.6,122.62,15187.0,114.8948,114.9135,114.8386,114.8573,15187.0
2017-07-25 15:20:00,122.61,122.61,122.51,122.58,12663.0,114.848,114.848,114.7543,114.8199,12663.0
2017-07-25 15:30:00,122.59,122.61,122.53,122.56,26666.0,114.8292,114.848,114.773,114.8011,26666.0
2017-07-25 15:40:00,122.56,122.58,122.54,122.57,21546.0,114.8011,114.8199,114.7824,114.8105,21546.0
2017-07-25 15:50:00,122.57,122.63,122.53,122.59,103825.0,114.8105,114.8667,114.773,114.8292,103825.0
2017-07-26 09:30:00,122.84,122.87,122.76,122.81,27986.0,115.0634,115.0915,114.9885,115.0353,27986.0
2017-07-26 09:40:00,122.81,122.85,122.73,122.85,20991.0,115.0353,115.0728,114.9604,115.0728,20991.0
2017-07-26 09:50:00,122.87,122.9,122.81,122.86,22825.0,115.0915,115.1196,115.0353,115.0821,22825.0
2017-07-26 10:00:00,122.87,122.93,122.83,122.9,24599.0,115.0915,115.1477,115.054,115.1196,24599.0
2017-07-26 10:10:00,122.91,122.94,122.89,122.93,32584.0,115.129,115.1571,115.1102,115.1477,32584.0
2017-07-26 10:20:00,122.93,122.96,122.86,122.86,31879.0,115.1477,115.1758,115.0821,115.0821,31879.0
2017-07-26 10:30:00,122.87,122.9,122.84,122.87,26404.0,115.0915,115.1196,115.0634,115.0915,26404.0
2017-07-26 10:40:00,122.87,122.87,122.76,122.79,33471.0,115.0915,115.0915,114.9885,115.0166,33471.0
2017-07-26 10:50:00,122.81,122.81,122.74,122.77,25779.0,115.0353,115.0353,114.9697,114.9978,25779.0
2017-07-26 11:00:00,122.76,122.8,122.76,122.79,30366.0,114.9885,115.0259,114.9885,115.0166,30366.0
2017-07-26 11:10:00,122.81,122.83,122.78,122.79,16414.0,115.0353,115.054,115.0072,115.0166,16414.0
2017-07-26 11:20:00,122.79,122.79,122.72,122.73,22731.0,115.0166,115.0166,114.951,114.9604,22731.0
2017-07-26 11:30:00,122.73,122.76,122.72,122.73,23894.0,114.9604,114.9885,114.951,114.9604,23894.0
2017-07-26 11:40:00,122.71,122.75,122.71,122.72,25817.0,114.9416,114.9791,114.9416,114.951,25817.0
2017-07-26 11:50:00,122.72,122.73,122.69,122.72,28771.0,114.951,114.9604,114.9229,114.951,28771.0
2017-07-26 12:00:00,122.73,122.79,122.72,122.78,26147.0,114.9604,115.0166,114.951,115.0072,26147.0
2017-07-26 12:10:00,122.78,122.8,122.77,122.78,44333.0,115.0072,115.0259,114.9978,115.0072,44333.0
2017-07-26 12:20:00,122.77,122.78,122.75,122.75,32030.0,114.9978,115.0072,114.9791,114.9791,32030.0
2017-07-26 12:30:00,122.76,122.76,122.7,122.72,30552.0,114.9885,114.9885,114.9323,114.951,30552.0
2017-07-26 12:40:00,122.72,122.74,122.71,122.73,31249.0,114.951,114.9697,114.9416,114.9604,31249.0
2017-07-26 12:50:00,122.73,122.76,122.73,122.74,13725.0,114.9604,114.9885,114.9604,114.9697,13725.0
2017-07-26 13:00:00,122.72,122.73,122.69,122.69,30150.0,114.951,114.9604,114.9229,114.9229,30150.0
2017-07-26 13:10:00,122.69,122.74,122.68,122.74,26389.0,114.9229,114.9697,114.9135,114.9697,26389.0
2017-07-26 13:20:00,122.74,122.75,122.7,122.7,23420.0,114.9697,114.9791,114.9323,114.9323,23420.0
2017-07-26 13:30:00,122.7,122.74,122.69,122.74,26300.0,114.9323,114.9697,114.9229,114.9697,26300.0
2017-07-26 13:40:00,122.74,122.8,122.73,122.78,23153.0,114.9697,115.0259,114.9604,115.0072,23153.0
2017-07-26 13:50:00,122.78,122.79,122.71,122.71,51249.0,115.0072,115.0166,114.9416,114.9416,51249.0
2017-07-26 14:00:00,122.71,122.81,122.67,122.8,69583.0,114.9416,115.0353,114.9042,115.0259,69583.0
2017-07-26 14:10:00,122.79,122.83,122.73,122.75,40344.0,115.0166,115.054,114.9604,114.9791,40344.0
2017-07-26 14:20:00,122.75,122.82,122.71,122.82,45193.0,114.9791,115.0447,114.9416,115.0447,45193.0
2017-07-26 14:30:00,122.8,122.81,122.74,122.77,38994.0,115.0259,115.0353,114.9697,114.9978,38994.0
2017-07-26 14:40:00,122.78,122.8,122.74,122.78,39893.0,115.0072,115.0259,114.9697,115.0072,39893.0
2017-07-26 14:50:00,122.78,122.79,122.72,122.72,31937.0,115.0072,115.0166,114.951,114.951,31937.0
2017-07-26 15:00:00,122.71,122.78,122.69,122.77,53413.0,114.9416,115.0072,114.9229,114.9978,53413.0
2017-07-26 15:10:00,122.77,122.8,122.73,122.8,49015.0,114.9978,115.0259,114.9604,115.0259,49015.0
2017-07-26 15:20:00,122.79,122.84,122.78,122.81,27433.0,115.0166,115.0634,115.0072,115.0353,27433.0
2017-07-26 15:30:00,122.8,122.81,122.77,122.79,72461.0,115.0259,115.0353,114.9978,115.0166,72461.0
2017-07-26 15:40:00,122.79,122.8,122.7,122.71,60723.0,115.0166,115.0259,114.9323,114.9416,60723.0
2017-07-26 15:50:00,122.71,122.83,122.69,122.82,129472.0,114.9416,115.054,114.9229,115.0447,129472.0
2017-07-27 09:30:00,123.32,123.32,123.06,123.15,38016.0,115.513,115.513,115.2695,115.3538,38016.0
2017-07-27 09:40:00,123.16,123.21,123.13,123.14,15071.0,115.3631,115.41,115.335,115.3444,15071.0
2017-07-27 09:50:00,123.15,123.17,123.03,123.05,13499.0,115.3538,115.3725,115.2414,115.2601,13499.0
2017-07-27 10:00:00,123.05,123.1,123.05,123.08,10740.0,115.2601,115.3069,115.2601,115.2882,10740.0
2017-07-27 10:10:00,123.11,123.15,123.06,123.13,14426.0,115.3163,115.3538,115.2695,115.335,14426.0
2017-07-27 10:20:00,123.14,123.18,123.11,123.18,14254.0,115.3444,115.3819,115.3163,115.3819,14254.0
2017-07-27 10:30:00,123.17,123.26,123.14,123.24,26286.0,115.3725,115.4568,115.3444,115.4381,26286.0
2017-07-27 10:40:00,123.26,123.26,123.2,123.22,19909.0,115.4568,115.4568,115.4006,115.4193,19909.0
2017-07-27 10:50:00,123.22,123.26,123.19,123.2,12820.0,115.4193,115.4568,115.3912,115.4006,12820.0
2017-07-27 11:00:00,123.21,123.21,123.12,123.14,10614.0,115.41,115.41,115.3257,115.3444,10614.0
2017-07-27 11:10:00,123.16,123.2,123.14,123.16,19786.0,115.3631,115.4006,115.3444,115.3631,19786.0
2017-07-27 11:20:00,123.15,123.18,123.1,123.1,8958.0,115.3538,115.3819,115.3069,115.3069,8958.0
2017-07-27 11:30:00,123.1,123.2,123.09,123.17,13499.0,115.3069,115.4006,115.2976,115.3725,13499.0
2017-07-27 11:40:00,123.19,123.21,123.17,123.18,11312.0,115.3912,115.41,115.3725,115.3819,11312.0
2017-07-27 11:50:00,123.21,123.23,123.2,123.22,10883.0,115.41,115.4287,115.4006,115.4193,10883.0
2017-07-27 12:00:00,123.21,123.21,123.15,123.16,30940.0,115.41,115.41,115.3538,115.3631,30940.0
2017-07-27 12:10:00,123.18,123.18,123.12,123.12,6803.0,115.3819,115.3819,115.3257,115.3257,6803.0
2017-07-27 12:20:00,123.11,123.14,123.02,123.02,10833.0,115.3163,115.3444,115.232,115.232,10833.0
2017-07-27 12:30:00,123.02,123.04,122.75,122.78,35713.0,115.232,115.2507,114.9791,115.0072,35713.0
2017-07-27 12:40:00,122.76,122.81,122.61,122.78,21009.0,114.9885,115.0353,114.848,115.0072,21009.0
2017-07-27 12:50:00,122.79,122.8,122.24,122.34,94790.0,115.0166,115.0259,114.5014,114.5951,94790.0
2017-07-27 13:00:00,122.36,122.44,122.2,122.31,35357.0,114.6138,114.6887,114.4639,114.567,35357.0
2017-07-27 13:10:00,122.31,122.34,122.03,122.11,36691.0,114.567,114.5951,114.3047,114.3796,36691.0
2017-07-27 13:20:00,122.11,122.11,121.53,121.73,60715.0,114.3796,114.3796,113.8363,114.0237,60715.0
2017-07-27 13:30:00,121.72,121.74,121.32,121.37,63839.0,114.0143,114.033,113.6396,113.6865,63839.0
2017-07-27 13:40:00,121.4,121.92,121.4,121.89,29450.0,113.7146,114.2016,113.7146,114.1735,29450.0
2017-07-27 13:50:00,121.94,121.98,121.77,121.84,23506.0,114.2204,114.2578,114.0611,114.1267,23506.0
2017-07-27 14:00:00,121.83,122.05,121.74,122.05,26319.0,114.1173,114.3234,114.033,114.3234,26319.0
2017-07-27 14:10:00,122.05,122.15,122.03,122.08,35729.0,114.3234,114.4171,114.3047,114.3515,35729.0
2017-07-27 14:20:00,122.1,122.11,121.92,122.04,9371.0,114.3702,114.3796,114.2016,114.314,9371.0
2017-07-27 14:30:00,122.05,122.07,121.87,121.96,33476.0,114.3234,114.3421,114.1548,114.2391,33476.0
2017-07-27 14:40:00,121.93,121.94,121.73,121.8,28393.0,114.211,114.2204,114.0237,114.0892,28393.0
2017-07-27 14:50:00,121.81,121.96,121.8,121.94,7399.0,114.0986,114.2391,114.0892,114.2204,7399.0
2017-07-27 15:00:00,121.93,121.97,121.84,121.88,14096.0,114.211,114.2485,114.1267,114.1642,14096.0
2017-07-27 15:10:00,121.88,122.0,121.84,121.9,17021.0,114.1642,114.2766,114.1267,114.1829,17021.0
2017-07-27 15:20:00,121.9,122.08,121.9,122.07,50066.0,114.1829,114.3515,114.1829,114.3421,50066.0
2017-07-27 15:30:00,122.07,122.19,122.02,122.18,23836.0,114.3421,114.4545,114.2953,114.4452,23836.0
2017-07-27 15:40:00,122.16,122.2,122.07,122.18,41877.0,114.4264,114.4639,114.3421,114.4452,41877.0
2017-07-27 15:50:00,122.18,122.33,122.17,122.33,36819.0,114.4452,114.5857,114.4358,114.5857,36819.0
2017-07-28 09:30:00,121.98,122.04,121.76,122.03,67124.0,114.2578,114.314,114.0518,114.3047,67124.0
2017-07-28 09:40:00,122.04,122.23,122.02,122.03,63346.0,114.314,114.492,114.2953,114.3047,63346.0
2017-07-28 09:50:00,122.03,122.08,121.93,121.97,39778.0,114.3047,114.3515,114.211,114.2485,39778.0
2017-07-28 10:00:00,121.98,122.07,121.92,121.96,20838.0,114.2578,114.3421,114.2016,114.2391,20838.0
2017-07-28 10:10:00,122.0,122.11,121.97,121.99,28204.0,114.2766,114.3796,114.2485,114.2672,28204.0
2017-07-28 10:20:00,122.0,122.02,121.81,121.87,31504.0,114.2766,114.2953,114.0986,114.1548,31504.0
2017-07-28 10:30:00,121.86,121.91,121.75,121.76,15851.0,114.1454,114.1923,114.0424,114.0518,15851.0
2017-07-28 10:40:00,121.76,121.82,121.73,121.79,14103.0,114.0518,114.108,114.0237,114.0799,14103.0
2017-07-28 10:50:00,121.79,121.8,121.73,121.79,15696.0,114.0799,114.0892,114.0237,114.0799,15696.0
2017-07-28 11:00:00,121.79,121.93,121.76,121.92,32003.0,114.0799,114.211,114.0518,114.2016,32003.0
2017-07-28 11:10:00,121.93,121.98,121.92,121.97,3793.0,114.211,114.2578,114.2016,114.2485,3793.0
2017-07-28 11:20:00,121.94,121.97,121.89,121.9,8748.0,114.2204,114.2485,114.1735,114.1829,8748.0
2017-07-28 11:30:00,121.89,122.0,121.89,121.98,22838.0,114.1735,114.2766,114.1735,114.2578,22838.0
2017-07-28 11:40:00,121.97,121.99,121.92,121.95,10849.0,114.2485,114.2672,114.2016,114.2297,10849.0
2017-07-28 11:50:00,121.94,122.03,121.94,122.02,6883.0,114.2204,114.3047,114.2204,114.2953,6883.0
2017-07-28 12:00:00,122.02,122.08,122.01,122.06,16427.0,114.2953,114.3515,114.2859,114.3328,16427.0
2017-07-28 12:10:00,122.06,122.06,122.01,122.01,3786.0,114.3328,114.3328,114.2859,114.2859,3786.0
2017-07-28 12:20:00,121.99,122.0,121.96,121.99,5962.0,114.2672,114.2766,114.2391,114.2672,5962.0
2017-07-28 12:30:00,122.0,122.07,122.0,122.06,10023.0,114.2766,114.3421,114.2766,114.3328,10023.0
2017-07-28 12:40:00,122.06,122.08,122.0,122.05,8933.0,114.3328,114.3515,114.2766,114.3234,8933.0
2017-07-28 12:50:00,122.06,122.08,122.04,122.06,9505.0,114.3328,114.3515,114.314,114.3328,9505.0
2017-07-28 13:00:00,122.06,122.07,121.98,121.98,8062.0,114.3328,114.3421,114.2578,114.2578,8062.0
2017-07-28 13:10:00,121.99,122.05,121.98,122.02,19288.0,114.2672,114.3234,114.2578,114.2953,19288.0
2017-07-28 13:20:00,122.01,122.05,122.0,122.05,6390.0,114.2859,114.3234,114.2766,114.3234,6390.0
2017-07-28 13:30:00,122.05,122.09,122.03,122.06,7832.0,114.3234,114.3609,114.3047,114.3328,7832.0
2017-07-28 13:40:00,122.08,122.13,122.08,122.12,9559.0,114.3515,114.3983,114.3515,114.389,9559.0
2017-07-28 13:50:00,122.12,122.14,122.06,122.06,14771.0,114.389,114.4077,114.3328,114.3328,14771.0
2017-07-28 14:00:00,122.07,122.1,122.06,122.06,34706.0,114.3421,114.3702,114.3328,114.3328,34706.0
2017-07-28 14:10:00,122.06,122.09,122.05,122.08,84707.0,114.3328,114.3609,114.3234,114.3515,84707.0
2017-07-28 14:20:00,122.08,122.12,122.07,122.09,18995.0,114.3515,114.389,114.3421,114.3609,18995.0
2017-07-28 14:30:00,122.09,122.13,122.07,122.1,12078.0,114.3609,114.3983,114.3421,114.3702,12078.0
2017-07-28 14:40:00,122.1,122.12,122.05,122.07,20415.0,114.3702,114.389,114.3234,114.3421,20415.0
2017-07-28 14:50:00,122.07,122.13,122.05,122.11,6249.0,114.3421,114.3983,114.3234,114.3796,6249.0
2017-07-28 15:00:00,122.11,122.13,122.08,122.12,18336.0,114.3796,114.3983,114.3515,114.389,18336.0
2017-07-28 15:10:00,122.1,122.11,122.0,122.04,12717.0,114.3702,114.3796,114.2766,114.314,12717.0
2017-07-28 15:20:00,122.02,122.04,121.99,122.03,24458.0,114.2953,114.314,114.2672,114.3047,24458.0
2017-07-28 15:30:00,122.02,122.06,122.02,122.04,28095.0,114.2953,114.3328,114.2953,114.314,28095.0
2017-07-28 15:40:00,122.05,122.13,122.05,122.11,20927.0,114.3234,114.3983,114.3234,114.3796,20927.0
2017-07-28 15:50:00,122.11,122.18,122.07,122.08,179287.0,114.3796,114.4452,114.3421,114.3515,179287.0
2017-07-31 09:30:00,122.41,122.43,122.32,122.38,24063.0,114.6606,114.6794,114.5763,114.6325,24063.0
2017-07-31 09:40:00,122.39,122.4,122.24,122.26,14134.0,114.6419,114.6513,114.5014,114.5201,14134.0
2017-07-31 09:50:00,122.26,122.31,122.03,122.03,11700.0,114.5201,114.567,114.3047,114.3047,11700.0
2017-07-31 10:00:00,121.99,122.0,121.8,121.91,17293.0,114.2672,114.2766,114.0892,114.1923,17293.0
2017-07-31 10:10:00,121.92,121.97,121.84,121.94,16916.0,114.2016,114.2485,114.1267,114.2204,16916.0
2017-07-31 10:20:00,121.93,121.95,121.81,121.81,11904.0,114.211,114.2297,114.0986,114.0986,11904.0
2017-07-31 10:30:00,121.79,121.79,121.61,121.65,7968.0,114.0799,114.0799,113.9113,113.9487,7968.0
2017-07-31 10:40:00,121.69,121.81,121.69,121.8,12537.0,113.9862,114.0986,113.9862,114.0892,12537.0
2017-07-31 10:50:00,121.77,121.77,121.63,121.75,12769.0,114.0611,114.0611,113.93,114.0424,12769.0
2017-07-31 11:00:00,121.76,121.85,121.76,121.82,10014.0,114.0518,114.1361,114.0518,114.108,10014.0
2017-07-31 11:10:00,121.83,121.87,121.8,121.81,14027.0,114.1173,114.1548,114.0892,114.0986,14027.0
2017-07-31 11:20:00,121.82,121.82,121.76,121.8,14301.0,114.108,114.108,114.0518,114.0892,14301.0
2017-07-31 11:30:00,121.8,121.91,121.8,121.91,4974.0,114.0892,114.1923,114.0892,114.1923,4974.0
2017-07-31 11:40:00,121.91,121.96,121.9,121.93,15822.0,114.1923,114.2391,114.1829,114.211,15822.0
2017-07-31 11:50:00,121.91,121.93,121.87,121.93,14307.0,114.1923,114.211,114.1548,114.211,14307.0
2017-07-31 12:00:00,121.92,121.92,121.78,121.81,31478.0,114.2016,114.2016,114.0705,114.0986,31478.0
2017-07-31 12:10:00,121.8,121.86,121.78,121.85,5514.0,114.0892,114.1454,114.0705,114.1361,5514.0
2017-07-31 12:20:00,121.84,121.95,121.84,121.92,4062.0,114.1267,114.2297,114.1267,114.2016,4062.0
2017-07-31 12:30:00,121.92,121.92,121.88,121.89,4884.0,114.2016,114.2016,114.1642,114.1735,4884.0
2017-07-31 12:40:00,121.88,121.93,121.87,121.88,31306.0,114.1642,114.211,114.1548,114.1642,31306.0
2017-07-31 12:50:00,121.88,121.9,121.84,121.9,7832.0,114.1642,114.1829,114.1267,114.1829,7832.0
2017-07-31 13:00:00,121.89,121.93,121.84,121.86,9853.0,114.1735,114.211,114.1267,114.1454,9853.0
2017-07-31 13:10:00,121.86,121.86,121.75,121.79,12427.0,114.1454,114.1454,114.0424,114.0799,12427.0
2017-07-31 13:20:00,121.79,121.84,121.79,121.83,6891.0,114.0799,114.1267,114.0799,114.1173,6891.0
2017-07-31 13:30:00,121.83,121.83,121.71,121.71,14089.0,114.1173,114.1173,114.0049,114.0049,14089.0
2017-07-31 13:40:00,121.71,121.74,121.7,121.74,12712.0,114.0049,114.033,113.9956,114.033,12712.0
2017-07-31 13:50:00,121.73,121.81,121.73,121.8,8117.0,114.0237,114.0986,114.0237,114.0892,8117.0
2017-07-31 14:00:00,121.78,121.78,121.7,121.71,20911.0,114.0705,114.0705,113.9956,114.0049,20911.0
2017-07-31 14:10:00,121.69,121.83,121.68,121.83,8837.0,113.9862,114.1173,113.9768,114.1173,8837.0
2017-07-31 14:20:00,121.83,121.84,121.78,121.79,11623.0,114.1173,114.1267,114.0705,114.0799,11623.0
2017-07-31 14:30:00,121.79,121.81,121.69,121.7,15039.0,114.0799,114.0986,113.9862,113.9956,15039.0
2017-07-31 14:40:00,121.7,121.75,121.69,121.72,8066.0,113.9956,114.0424,113.9862,114.0143,8066.0
2017-07-31 14:50:00,121.71,121.72,121.66,121.7,20317.0,114.0049,114.0143,113.9581,113.9956,20317.0
2017-07-31 15:00:00,121.7,121.76,121.7,121.75,12624.0,113.9956,114.0518,113.9956,114.0424,12624.0
2017-07-31 15:10:00,121.76,121.85,121.74,121.83,14834.0,114.0518,114.1361,114.033,114.1173,14834.0
2017-07-31 15:20:00,121.83,121.86,121.82,121.86,15999.0,114.1173,114.1454,114.108,114.1454,15999.0
2017-07-31 15:30:00,121.87,121.89,121.84,121.87,12044.0,114.1548,114.1735,114.1267,114.1548,12044.0
2017-07-31 15:40:00,121.87,121.91,121.85,121.87,24454.0,114.1548,114.1923,114.1361,114.1548,24454.0
2017-07-31 15:50:00,121.87,121.87,121.66,121.74,166986.0,114.1548,114.1548,113.9581,114.033,166986.0
2017-08-01 09:30:00,122.1,122.19,121.94,121.99,193660.0,114.3702,114.4545,114.2204,114.2672,193660.0
2017-08-01 09:40:00,121.99,122.04,121.93,121.93,40496.0,114.2672,114.314,114.211,114.211,40496.0
2017-08-01 09:50:00,121.94,121.94,121.85,121.88,17519.0,114.2204,114.2204,114.1361,114.1642,17519.0
2017-08-01 10:00:00,121.89,122.0,121.89,121.95,19201.0,114.1735,114.2766,114.1735,114.2297,19201.0
2017-08-01 10:10:00,121.96,122.01,121.93,121.99,15370.0,114.2391,114.2859,114.211,114.2672,15370.0
2017-08-01 10:20:00,121.98,121.98,121.78,121.84,23871.0,114.2578,114.2578,114.0705,114.1267,23871.0
2017-08-01 10:30:00,121.84,121.93,121.83,121.91,27792.0,114.1267,114.211,114.1173,114.1923,27792.0
2017-08-01 10:40:00,121.91,122.02,121.89,122.01,21008.0,114.1923,114.2953,114.1735,114.2859,21008.0
2017-08-01 10:50:00,122.02,122.11,122.02,122.04,11604.0,114.2953,114.3796,114.2953,114.314,11604.0
2017-08-01 11:00:00,122.02,122.06,121.91,121.91,15574.0,114.2953,114.3328,114.1923,114.1923,15574.0
2017-08-01 11:10:00,121.91,121.91,121.84,121.86,10926.0,114.1923,114.1923,114.1267,114.1454,10926.0
2017-08-01 11:20:00,121.86,121.88,121.81,121.84,18172.0,114.1454,114.1642,114.0986,114.1267,18172.0
2017-08-01 11:30:00,121.84,121.95,121.84,121.94,5148.0,114.1267,114.2297,114.1267,114.2204,5148.0
2017-08-01 11:40:00,121.94,121.97,121.92,121.96,12623.0,114.2204,114.2485,114.2016,114.2391,12623.0
2017-08-01 11:50:00,121.97,122.0,121.94,121.99,18827.0,114.2485,114.2766,114.2204,114.2672,18827.0
2017-08-01 12:00:00,122.0,122.02,121.95,121.97,13547.0,114.2766,114.2953,114.2297,114.2485,13547.0
2017-08-01 12:10:00,121.96,121.99,121.94,121.96,33224.0,114.2391,114.2672,114.2204,114.2391,33224.0
2017-08-01 12:20:00,121.97,121.98,121.91,121.93,6662.0,114.2485,114.2578,114.1923,114.211,6662.0
2017-08-01 12:30:00,121.93,121.95,121.91,121.94,20833.0,114.211,114.2297,114.1923,114.2204,20833.0
2017-08-01 12:40:00,121.95,121.97,121.92,121.93,5918.0,114.2297,114.2485,114.2016,114.211,5918.0
2017-08-01 12:50:00,121.93,121.97,121.92,121.97,6325.0,114.211,114.2485,114.2016,114.2485,6325.0
2017-08-01 13:00:00,121.99,122.0,121.97,121.98,3301.0,114.2672,114.2766,114.2485,114.2578,3301.0
2017-08-01 13:10:00,121.98,122.01,121.98,122.0,5881.0,114.2578,114.2859,114.2578,114.2766,5881.0
2017-08-01 13:20:00,122.02,122.03,122.0,122.01,8297.0,114.2953,114.3047,114.2766,114.2859,8297.0
2017-08-01 13:30:00,122.03,122.03,121.98,122.01,20412.0,114.3047,114.3047,114.2578,114.2859,20412.0
2017-08-01 13:40:00,122.0,122.01,121.98,121.99,5570.0,114.2766,114.2859,114.2578,114.2672,5570.0
2017-08-01 13:50:00,122.0,122.01,121.97,122.0,12616.0,114.2766,114.2859,114.2485,114.2766,12616.0
2017-08-01 14:00:00,121.99,122.01,121.98,122.0,21390.0,114.2672,114.2859,114.2578,114.2766,21390.0
2017-08-01 14:10:00,121.99,122.01,121.98,122.0,30455.0,114.2672,114.2859,114.2578,114.2766,30455.0
2017-08-01 14:20:00,121.99,122.0,121.94,121.97,51286.0,114.2672,114.2766,114.2204,114.2485,51286.0
2017-08-01 14:30:00,121.96,121.98,121.95,121.97,22645.0,114.2391,114.2578,114.2297,114.2485,22645.0
2017-08-01 14:40:00,121.97,121.98,121.92,121.92,26298.0,114.2485,114.2578,114.2016,114.2016,26298.0
2017-08-01 14:50:00,121.92,121.97,121.89,121.95,16912.0,114.2016,114.2485,114.1735,114.2297,16912.0
2017-08-01 15:00:00,121.95,121.96,121.85,121.9,21389.0,114.2297,114.2391,114.1361,114.1829,21389.0
2017-08-01 15:10:00,121.9,121.94,121.89,121.9,15710.0,114.1829,114.2204,114.1735,114.1829,15710.0
2017-08-01 15:20:00,121.9,121.94,121.88,121.92,22109.0,114.1829,114.2204,114.1642,114.2016,22109.0
2017-08-01 15:30:00,121.93,121.95,121.87,121.93,24560.0,114.211,114.2297,114.1548,114.211,24560.0
2017-08-01 15:40:00,121.93,121.97,121.92,121.92,15251.0,114.211,114.2485,114.2016,114.2016,15251.0
2017-08-01 15:50:00,121.91,122.0,121.89,121.95,70594.0,114.1923,114.2766,114.1735,114.2297,70594.0
2017-08-02 09:30:00,122.42,122.49,122.32,122.39,39790.0,114.67,114.7356,114.5763,114.6419,39790.0
2017-08-02 09:40:00,122.41,122.41,122.12,122.15,18391.0,114.6606,114.6606,114.389,114.4171,18391.0
2017-08-02 09:50:00,122.16,122.25,122.12,122.13,8861.0,114.4264,114.5108,114.389,114.3983,8861.0
2017-08-02 10:00:00,122.13,122.25,122.12,122.25,20920.0,114.3983,114.5108,114.389,114.5108,20920.0
2017-08-02 10:10:00,122.24,122.27,121.99,121.99,18532.0,114.5014,114.5295,114.2672,114.2672,18532.0
2017-08-02 10:20:00,121.93,121.94,121.69,121.73,25935.0,114.211,114.2204,113.9862,114.0237,25935.0
2017-08-02 10:30:00,121.74,121.89,121.74,121.88,9158.0,114.033,114.1735,114.033,114.1642,9158.0
2017-08-02 10:40:00,121.89,121.89,121.57,121.62,28784.0,114.1735,114.1735,113.8738,113.9206,28784.0
2017-08-02 10:50:00,121.64,121.72,121.49,121.52,13407.0,113.9394,114.0143,113.7989,113.827,13407.0
2017-08-02 11:00:00,121.56,121.61,121.42,121.47,23381.0,113.8644,113.9113,113.7333,113.7801,23381.0
2017-08-02 11:10:00,121.49,121.64,121.45,121.63,25307.0,113.7989,113.9394,113.7614,113.93,25307.0
2017-08-02 11:20:00,121.61,121.73,121.61,121.71,95466.0,113.9113,114.0237,113.9113,114.0049,95466.0
2017-08-02 11:30:00,121.72,121.73,121.6,121.72,12140.0,114.0143,114.0237,113.9019,114.0143,12140.0
2017-08-02 11:40:00,121.72,121.8,121.68,121.73,10787.0,114.0143,114.0892,113.9768,114.0237,10787.0
2017-08-02 11:50:00,121.73,121.77,121.71,121.71,4735.0,114.0237,114.0611,114.0049,114.0049,4735.0
2017-08-02 12:00:00,121.71,121.73,121.68,121.7,17062.0,114.0049,114.0237,113.9768,113.9956,17062.0
2017-08-02 12:10:00,121.65,121.72,121.65,121.72,6382.0,113.9487,114.0143,113.9487,114.0143,6382.0
2017-08-02 12:20:00,121.73,121.76,121.66,121.66,10953.0,114.0237,114.0518,113.9581,113.9581,10953.0
2017-08-02 12:30:00,121.67,121.7,121.62,121.66,9158.0,113.9675,113.9956,113.9206,113.9581,9158.0
2017-08-02 12:40:00,121.65,121.72,121.65,121.69,9474.0,113.9487,114.0143,113.9487,113.9862,9474.0
2017-08-02 12:50:00,121.68,121.69,121.61,121.66,23733.0,113.9768,113.9862,113.9113,113.9581,23733.0
2017-08-02 13:00:00,121.66,121.66,121.57,121.59,15648.0,113.9581,113.9581,113.8738,113.8925,15648.0
2017-08-02 13:10:00,121.65,121.69,121.63,121.67,16595.0,113.9487,113.9862,113.93,113.9675,16595.0
2017-08-02 13:20:00,121.68,121.78,121.66,121.77,5233.0,113.9768,114.0705,113.9581,114.0611,5233.0
2017-08-02 13:30:00,121.77,121.83,121.74,121.83,10352.0,114.0611,114.1173,114.033,114.1173,10352.0
2017-08-02 13:40:00,121.87,122.02,121.87,121.97,35703.0,114.1548,114.2953,114.1548,114.2485,35703.0
2017-08-02 13:50:00,121.99,122.03,121.97,122.01,17247.0,114.2672,114.3047,114.2485,114.2859,17247.0
2017-08-02 14:00:00,122.01,122.02,121.97,121.99,12332.0,114.2859,114.2953,114.2485,114.2672,12332.0
2017-08-02 14:10:00,121.96,122.03,121.95,122.0,14283.0,114.2391,114.3047,114.2297,114.2766,14283.0
2017-08-02 14:20:00,121.99,122.06,121.98,122.03,16119.0,114.2672,114.3328,114.2578,114.3047,16119.0
2017-08-02 14:30:00,122.01,122.17,122.01,122.13,25245.0,114.2859,114.4358,114.2859,114.3983,25245.0
2017-08-02 14:40:00,122.12,122.16,122.1,122.11,43086.0,114.389,114.4264,114.3702,114.3796,43086.0
2017-08-02 14:50:00,122.11,122.14,122.06,122.14,28533.0,114.3796,114.4077,114.3328,114.4077,28533.0
2017-08-02 15:00:00,122.13,122.22,122.1,122.13,26573.0,114.3983,114.4826,114.3702,114.3983,26573.0
2017-08-02 15:10:00,122.13,122.15,122.06,122.06,27098.0,114.3983,114.4171,114.3328,114.3328,27098.0
2017-08-02 15:20:00,122.06,122.09,122.05,122.09,32452.0,114.3328,114.3609,114.3234,114.3609,32452.0
2017-08-02 15:30:00,122.1,122.11,122.01,122.05,40008.0,114.3702,114.3796,114.2859,114.3234,40008.0
2017-08-02 15:40:00,122.05,122.11,122.02,122.11,32993.0,114.3234,114.3796,114.2953,114.3796,32993.0
2017-08-02 15:50:00,122.1,122.19,122.1,122.15,149901.0,114.3702,114.4545,114.3702,114.4171,149901.0
2017-08-03 09:30:00,122.17,122.18,122.02,122.14,38206.0,114.4358,114.4452,114.2953,114.4077,38206.0
2017-08-03 09:40:00,122.16,122.2,122.1,122.13,14541.0,114.4264,114.4639,114.3702,114.3983,14541.0
2017-08-03 09:50:00,122.11,122.11,121.86,121.93,17407.0,114.3796,114.3796,114.1454,114.211,17407.0
2017-08-03 10:00:00,121.9,121.99,121.82,121.88,15312.0,114.1829,114.2672,114.108,114.1642,15312.0
2017-08-03 10:10:00,121.85,121.93,121.77,121.92,7239.0,114.1361,114.211,114.0611,114.2016,7239.0
2017-08-03 10:20:00,121.92,122.0,121.92,122.0,7316.0,114.2016,114.2766,114.2016,114.2766,7316.0
2017-08-03 10:30:00,122.01,122.04,121.96,121.96,21917.0,114.2859,114.314,114.2391,114.2391,21917.0
2017-08-03 10:40:00,121.96,122.04,121.95,121.99,27207.0,114.2391,114.314,114.2297,114.2672,27207.0
2017-08-03 10:50:00,121.98,122.08,121.97,122.08,10075.0,114.2578,114.3515,114.2485,114.3515,10075.0
2017-08-03 11:00:00,122.06,122.11,122.05,122.09,8445.0,114.3328,114.3796,114.3234,114.3609,8445.0
2017-08-03 11:10:00,122.1,122.11,121.97,121.99,7736.0,114.3702,114.3796,114.2485,114.2672,7736.0
2017-08-03 11:20:00,121.97,122.01,121.96,121.99,13757.0,114.2485,114.2859,114.2391,114.2672,13757.0
2017-08-03 11:30:00,121.99,121.99,121.89,121.97,31083.0,114.2672,114.2672,114.1735,114.2485,31083.0
2017-08-03 11:40:00,121.97,121.98,121.89,121.89,4659.0,114.2485,114.2578,114.1735,114.1735,4659.0
2017-08-03 11:50:00,121.91,121.94,121.9,121.9,12106.0,114.1923,114.2204,114.1829,114.1829,12106.0
2017-08-03 12:00:00,121.91,121.98,121.88,121.88,16425.0,114.1923,114.2578,114.1642,114.1642,16425.0
2017-08-03 12:10:00,121.88,121.98,121.88,121.98,5764.0,114.1642,114.2578,114.1642,114.2578,5764.0
2017-08-03 12:20:00,121.98,122.05,121.95,122.03,8688.0,114.2578,114.3234,114.2297,114.3047,8688.0
2017-08-03 12:30:00,122.05,122.06,122.01,122.04,4832.0,114.3234,114.3328,114.2859,114.314,4832.0
2017-08-03 12:40:00,122.02,122.03,121.97,121.98,17402.0,114.2953,114.3047,114.2485,114.2578,17402.0
2017-08-03 12:50:00,121.98,122.02,121.96,121.98,21242.0,114.2578,114.2953,114.2391,114.2578,21242.0
2017-08-03 13:00:00,121.96,121.98,121.92,121.94,10878.0,114.2391,114.2578,114.2016,114.2204,10878.0
2017-08-03 13:10:00,121.92,121.92,121.87,121.91,7807.0,114.2016,114.2016,114.1548,114.1923,7807.0
2017-08-03 13:20:00,121.9,121.92,121.82,121.85,9226.0,114.1829,114.2016,114.108,114.1361,9226.0
2017-08-03 13:30:00,121.86,121.9,121.8,121.89,10516.0,114.1454,114.1829,114.0892,114.1735,10516.0
2017-08-03 13:40:00,121.89,121.94,121.89,121.91,15938.0,114.1735,114.2204,114.1735,114.1923,15938.0
2017-08-03 13:50:00,121.91,122.0,121.91,121.96,32946.0,114.1923,114.2766,114.1923,114.2391,32946.0
2017-08-03 14:00:00,121.97,122.01,121.96,121.99,41548.0,114.2485,114.2859,114.2391,114.2672,41548.0
2017-08-03 14:10:00,121.98,121.99,121.94,121.96,33712.0,114.2578,114.2672,114.2204,114.2391,33712.0
2017-08-03 14:20:00,121.96,122.06,121.96,122.06,10262.0,114.2391,114.3328,114.2391,114.3328,10262.0
2017-08-03 14:30:00,122.05,122.06,122.02,122.03,9995.0,114.3234,114.3328,114.2953,114.3047,9995.0
2017-08-03 14:40:00,122.02,122.03,121.99,121.99,19653.0,114.2953,114.3047,114.2672,114.2672,19653.0
2017-08-03 14:50:00,122.0,122.01,121.96,121.98,15534.0,114.2766,114.2859,114.2391,114.2578,15534.0
2017-08-03 15:00:00,121.98,122.01,121.97,121.98,9493.0,114.2578,114.2859,114.2485,114.2578,9493.0
2017-08-03 15:10:00,121.98,122.06,121.95,122.05,11542.0,114.2578,114.3328,114.2297,114.3234,11542.0
2017-08-03 15:20:00,122.05,122.07,122.04,122.05,11076.0,114.3234,114.3421,114.314,114.3234,11076.0
2017-08-03 15:30:00,122.05,122.05,121.77,121.87,60894.0,114.3234,114.3234,114.0611,114.1548,60894.0
2017-08-03 15:40:00,121.86,121.92,121.83,121.92,90976.0,114.1454,114.2016,114.1173,114.2016,90976.0
2017-08-03 15:50:00,121.93,121.97,121.9,121.97,195030.0,114.211,114.2485,114.1829,114.2485,195030.0
2017-08-04 09:30:00,122.26,122.3,122.13,122.24,20344.0,114.5201,114.5576,114.3983,114.5014,20344.0
2017-08-04 09:40:00,122.21,122.36,122.2,122.32,12051.0,114.4733,114.6138,114.4639,114.5763,12051.0
2017-08-04 09:50:00,122.31,122.32,122.04,122.04,23432.0,114.567,114.5763,114.314,114.314,23432.0
2017-08-04 10:00:00,122.04,122.09,121.86,121.86,11303.0,114.314,114.3609,114.1454,114.1454,11303.0
2017-08-04 10:10:00,121.88,122.07,121.88,122.07,7183.0,114.1642,114.3421,114.1642,114.3421,7183.0
2017-08-04 10:20:00,122.06,122.21,122.03,122.2,13078.0,114.3328,114.4733,114.3047,114.4639,13078.0
2017-08-04 10:30:00,122.22,122.22,122.17,122.19,8895.0,114.4826,114.4826,114.4358,114.4545,8895.0
2017-08-04 10:40:00,122.2,122.23,122.16,122.22,4365.0,114.4639,114.492,114.4264,114.4826,4365.0
2017-08-04 10:50:00,122.22,122.23,122.05,122.13,8361.0,114.4826,114.492,114.3234,114.3983,8361.0
2017-08-04 11:00:00,122.13,122.19,122.09,122.12,13893.0,114.3983,114.4545,114.3609,114.389,13893.0
2017-08-04 11:10:00,122.12,122.27,122.11,122.27,4389.0,114.389,114.5295,114.3796,114.5295,4389.0
2017-08-04 11:20:00,122.27,122.27,122.16,122.19,12828.0,114.5295,114.5295,114.4264,114.4545,12828.0
2017-08-04 11:30:00,122.2,122.24,122.16,122.18,5818.0,114.4639,114.5014,114.4264,114.4452,5818.0
2017-08-04 11:40:00,122.2,122.23,122.17,122.19,12945.0,114.4639,114.492,114.4358,114.4545,12945.0
2017-08-04 11:50:00,122.2,122.22,122.13,122.2,5886.0,114.4639,114.4826,114.3983,114.4639,5886.0
2017-08-04 12:00:00,122.2,122.2,122.14,122.18,6373.0,114.4639,114.4639,114.4077,114.4452,6373.0
2017-08-04 12:10:00,122.18,122.18,122.06,122.09,7379.0,114.4452,114.4452,114.3328,114.3609,7379.0
2017-08-04 12:20:00,122.1,122.11,122.08,122.1,3126.0,114.3702,114.3796,114.3515,114.3702,3126.0
2017-08-04 12:30:00,122.1,122.1,122.0,122.01,4784.0,114.3702,114.3702,114.2766,114.2859,4784.0
2017-08-04 12:40:00,122.04,122.04,122.01,122.04,180850.0,114.314,114.314,114.2859,114.314,180850.0
2017-08-04 12:50:00,122.06,122.1,122.05,122.1,2693.0,114.3328,114.3702,114.3234,114.3702,2693.0
2017-08-04 13:00:00,122.09,122.13,122.05,122.09,5689.0,114.3609,114.3983,114.3234,114.3609,5689.0
2017-08-04 13:10:00,122.11,122.11,122.05,122.07,2844.0,114.3796,114.3796,114.3234,114.3421,2844.0
2017-08-04 13:20:00,122.06,122.1,122.06,122.08,3966.0,114.3328,114.3702,114.3328,114.3515,3966.0
2017-08-04 13:30:00,122.09,122.13,122.08,122.08,28189.0,114.3609,114.3983,114.3515,114.3515,28189.0
2017-08-04 13:40:00,122.09,122.12,122.06,122.09,38275.0,114.3609,114.389,114.3328,114.3609,38275.0
2017-08-04 13:50:00,122.11,122.13,122.1,122.12,14519.0,114.3796,114.3983,114.3702,114.389,14519.0
2017-08-04 14:00:00,122.1,122.14,122.09,122.12,20824.0,114.3702,114.4077,114.3609,114.389,20824.0
2017-08-04 14:10:00,122.12,122.14,122.1,122.12,7774.0,114.389,114.4077,114.3702,114.389,7774.0
2017-08-04 14:20:00,122.12,122.13,122.05,122.05,7012.0,114.389,114.3983,114.3234,114.3234,7012.0
2017-08-04 14:30:00,122.03,122.09,122.03,122.08,49910.0,114.3047,114.3609,114.3047,114.3515,49910.0
2017-08-04 14:40:00,122.08,122.1,122.06,122.09,18621.0,114.3515,114.3702,114.3328,114.3609,18621.0
2017-08-04 14:50:00,122.09,122.12,122.07,122.08,9830.0,114.3609,114.389,114.3421,114.3515,9830.0
2017-08-04 15:00:00,122.06,122.13,122.06,122.12,6415.0,114.3328,114.3983,114.3328,114.389,6415.0
2017-08-04 15:10:00,122.14,122.14,122.07,122.08,5156.0,114.4077,114.4077,114.3421,114.3515,5156.0
2017-08-04 15:20:00,122.07,122.11,122.07,122.1,10799.0,114.3421,114.3796,114.3421,114.3702,10799.0
2017-08-04 15:30:00,122.1,122.1,122.03,122.05,12119.0,114.3702,114.3702,114.3047,114.3234,12119.0
2017-08-04 15:40:00,122.04,122.08,122.03,122.04,18962.0,114.314,114.3515,114.3047,114.314,18962.0
2017-08-04 15:50:00,122.05,122.19,122.05,122.19,81606.0,114.3234,114.4545,114.3234,114.4545,81606.0
2017-08-07 09:30:00,122.26,122.46,122.22,122.32,37205.0,114.5201,114.7075,114.4826,114.5763,37205.0
2017-08-07 09:40:00,122.29,122.42,122.26,122.37,13777.0,114.5482,114.67,114.5201,114.6232,13777.0
2017-08-07 09:50:00,122.38,122.4,122.32,122.36,4954.0,114.6325,114.6513,114.5763,114.6138,4954.0
2017-08-07 10:00:00,122.43,122.44,122.38,122.41,2914.0,114.6794,114.6887,114.6325,114.6606,2914.0
2017-08-07 10:10:00,122.39,122.41,122.37,122.38,7565.0,114.6419,114.6606,114.6232,114.6325,7565.0
2017-08-07 10:20:00,122.39,122.44,122.36,122.37,16814.0,114.6419,114.6887,114.6138,114.6232,16814.0
2017-08-07 10:30:00,122.39,122.44,122.37,122.44,8502.0,114.6419,114.6887,114.6232,114.6887,8502.0
2017-08-07 10:40:00,122.43,122.44,122.35,122.42,5507.0,114.6794,114.6887,114.6044,114.67,5507.0
2017-08-07 10:50:00,122.42,122.45,122.41,122.43,6910.0,114.67,114.6981,114.6606,114.6794,6910.0
2017-08-07 11:00:00,122.41,122.44,122.38,122.43,5258.0,114.6606,114.6887,114.6325,114.6794,5258.0
2017-08-07 11:10:00,122.45,122.49,122.45,122.47,5227.0,114.6981,114.7356,114.6981,114.7168,5227.0
2017-08-07 11:20:00,122.46,122.53,122.46,122.52,4485.0,114.7075,114.773,114.7075,114.7637,4485.0
2017-08-07 11:30:00,122.54,122.56,122.51,122.56,8508.0,114.7824,114.8011,114.7543,114.8011,8508.0
2017-08-07 11:40:00,122.57,122.59,122.52,122.57,18440.0,114.8105,114.8292,114.7637,114.8105,18440.0
2017-08-07 11:50:00,122.58,122.58,122.53,122.55,9001.0,114.8199,114.8199,114.773,114.7918,9001.0
2017-08-07 12:00:00,122.57,122.58,122.54,122.56,11487.0,114.8105,114.8199,114.7824,114.8011,11487.0
2017-08-07 12:10:00,122.56,122.59,122.54,122.54,7758.0,114.8011,114.8292,114.7824,114.7824,7758.0
2017-08-07 12:20:00,122.54,122.56,122.51,122.51,9452.0,114.7824,114.8011,114.7543,114.7543,9452.0
2017-08-07 12:30:00,122.53,122.53,122.49,122.5,20044.0,114.773,114.773,114.7356,114.7449,20044.0
2017-08-07 12:40:00,122.51,122.54,122.48,122.53,21847.0,114.7543,114.7824,114.7262,114.773,21847.0
2017-08-07 12:50:00,122.55,122.58,122.54,122.58,9412.0,114.7918,114.8199,114.7824,114.8199,9412.0
2017-08-07 13:00:00,122.57,122.58,122.55,122.57,5267.0,114.8105,114.8199,114.7918,114.8105,5267.0
2017-08-07 13:10:00,122.57,122.59,122.55,122.55,4746.0,114.8105,114.8292,114.7918,114.7918,4746.0
2017-08-07 13:20:00,122.56,122.59,122.56,122.59,2027.0,114.8011,114.8292,114.8011,114.8292,2027.0
2017-08-07 13:30:00,122.59,122.6,122.54,122.55,11210.0,114.8292,114.8386,114.7824,114.7918,11210.0
2017-08-07 13:40:00,122.55,122.56,122.54,122.55,9761.0,114.7918,114.8011,114.7824,114.7918,9761.0
2017-08-07 13:50:00,122.55,122.56,122.51,122.55,10985.0,114.7918,114.8011,114.7543,114.7918,10985.0
2017-08-07 14:00:00,122.55,122.57,122.54,122.55,11241.0,114.7918,114.8105,114.7824,114.7918,11241.0
2017-08-07 14:10:00,122.56,122.57,122.54,122.56,11911.0,114.8011,114.8105,114.7824,114.8011,11911.0
2017-08-07 14:20:00,122.55,122.58,122.54,122.57,4555.0,114.7918,114.8199,114.7824,114.8105,4555.0
2017-08-07 14:30:00,122.57,122.61,122.56,122.61,6469.0,114.8105,114.848,114.8011,114.848,6469.0
2017-08-07 14:40:00,122.61,122.61,122.58,122.59,18373.0,114.848,114.848,114.8199,114.8292,18373.0
2017-08-07 14:50:00,122.6,122.61,122.59,122.59,23239.0,114.8386,114.848,114.8292,114.8292,23239.0
2017-08-07 15:00:00,122.59,122.6,122.57,122.59,6605.0,114.8292,114.8386,114.8105,114.8292,6605.0
2017-08-07 15:10:00,122.59,122.6,122.57,122.57,6181.0,114.8292,114.8386,114.8105,114.8105,6181.0
2017-08-07 15:20:00,122.58,122.66,122.57,122.66,19341.0,114.8199,114.8948,114.8105,114.8948,19341.0
2017-08-07 15:30:00,122.65,122.65,122.58,122.59,37437.0,114.8854,114.8854,114.8199,114.8292,37437.0
2017-08-07 15:40:00,122.59,122.67,122.59,122.66,823218.0,114.8292,114.9042,114.8292,114.8948,823218.0
2017-08-07 15:50:00,122.66,122.7,122.64,122.65,133960.0,114.8948,114.9323,114.8761,114.8854,133960.0
2017-08-08 09:30:00,122.57,122.57,122.38,122.38,37360.0,114.8105,114.8105,114.6325,114.6325,37360.0
2017-08-08 09:40:00,122.4,122.45,122.35,122.42,7979.0,114.6513,114.6981,114.6044,114.67,7979.0
2017-08-08 09:50:00,122.45,122.51,122.45,122.48,4380.0,114.6981,114.7543,114.6981,114.7262,4380.0
2017-08-08 10:00:00,122.5,122.53,122.47,122.53,8701.0,114.7449,114.773,114.7168,114.773,8701.0
2017-08-08 10:10:00,122.52,122.54,122.42,122.54,47305.0,114.7637,114.7824,114.67,114.7824,47305.0
2017-08-08 10:20:00,122.54,122.55,122.49,122.49,14582.0,114.7824,114.7918,114.7356,114.7356,14582.0
2017-08-08 10:30:00,122.5,122.62,122.47,122.62,30188.0,114.7449,114.8573,114.7168,114.8573,30188.0
2017-08-08 10:40:00,122.62,122.67,122.59,122.63,47312.0,114.8573,114.9042,114.8292,114.8667,47312.0
2017-08-08 10:50:00,122.62,122.8,122.62,122.79,272509.0,114.8573,115.0259,114.8573,115.0166,272509.0
2017-08-08 11:00:00,122.79,122.8,122.72,122.77,7552.0,115.0166,115.0259,114.951,114.9978,7552.0
2017-08-08 11:10:00,122.77,122.81,122.75,122.8,12553.0,114.9978,115.0353,114.9791,115.0259,12553.0
2017-08-08 11:20:00,122.79,122.79,122.74,122.78,14597.0,115.0166,115.0166,114.9697,115.0072,14597.0
2017-08-08 11:30:00,122.79,122.89,122.79,122.86,14694.0,115.0166,115.1102,115.0166,115.0821,14694.0
2017-08-08 11:40:00,122.86,122.98,122.85,122.95,25449.0,115.0821,115.1945,115.0728,115.1664,25449.0
2017-08-08 11:50:00,122.97,123.08,122.95,123.07,18562.0,115.1852,115.2882,115.1664,115.2788,18562.0
2017-08-08 12:00:00,123.07,123.14,123.04,123.11,6930.0,115.2788,115.3444,115.2507,115.3163,6930.0
2017-08-08 12:10:00,123.15,123.15,123.04,123.05,4914.0,115.3538,115.3538,115.2507,115.2601,4914.0
2017-08-08 12:20:00,123.04,123.11,123.04,123.08,6094.0,115.2507,115.3163,115.2507,115.2882,6094.0
2017-08-08 12:30:00,123.08,123.09,123.0,123.0,14244.0,115.2882,115.2976,115.2133,115.2133,14244.0
2017-08-08 12:40:00,123.0,123.03,122.95,122.98,5855.0,115.2133,115.2414,115.1664,115.1945,5855.0
2017-08-08 12:50:00,122.98,122.99,122.93,122.94,8201.0,115.1945,115.2039,115.1477,115.1571,8201.0
2017-08-08 13:00:00,122.94,122.94,122.87,122.94,8237.0,115.1571,115.1571,115.0915,115.1571,8237.0
2017-08-08 13:10:00,122.93,122.95,122.93,122.95,5109.0,115.1477,115.1664,115.1477,115.1664,5109.0
2017-08-08 13:20:00,122.95,122.99,122.83,122.84,6485.0,115.1664,115.2039,115.054,115.0634,6485.0
2017-08-08 13:30:00,122.84,122.85,122.75,122.81,18492.0,115.0634,115.0728,114.9791,115.0353,18492.0
2017-08-08 13:40:00,122.82,122.89,122.82,122.89,6455.0,115.0447,115.1102,115.0447,115.1102,6455.0
2017-08-08 13:50:00,122.89,122.89,122.83,122.85,15597.0,115.1102,115.1102,115.054,115.0728,15597.0
2017-08-08 14:00:00,122.84,122.85,122.75,122.78,11463.0,115.0634,115.0728,114.9791,115.0072,11463.0
2017-08-08 14:10:00,122.78,122.81,122.77,122.8,13414.0,115.0072,115.0353,114.9978,115.0259,13414.0
2017-08-08 14:20:00,122.81,122.85,122.79,122.82,6710.0,115.0353,115.0728,115.0166,115.0447,6710.0
2017-08-08 14:30:00,122.83,122.84,122.79,122.79,7676.0,115.054,115.0634,115.0166,115.0166,7676.0
2017-08-08 14:40:00,122.79,122.79,122.71,122.73,9734.0,115.0166,115.0166,114.9416,114.9604,9734.0
2017-08-08 14:50:00,122.69,122.73,122.65,122.69,53663.0,114.9229,114.9604,114.8854,114.9229,53663.0
2017-08-08 15:00:00,122.69,122.71,122.61,122.66,11201.0,114.9229,114.9416,114.848,114.8948,11201.0
2017-08-08 15:10:00,122.67,122.67,122.6,122.65,7346.0,114.9042,114.9042,114.8386,114.8854,7346.0
2017-08-08 15:20:00,122.66,122.66,122.33,122.43,28185.0,114.8948,114.8948,114.5857,114.6794,28185.0
2017-08-08 15:30:00,122.41,122.42,122.12,122.26,61273.0,114.6606,114.67,114.389,114.5201,61273.0
2017-08-08 15:40:00,122.27,122.34,122.21,122.31,25750.0,114.5295,114.5951,114.4733,114.567,25750.0
2017-08-08 15:50:00,122.29,122.36,122.22,122.35,252629.0,114.5482,114.6138,114.4826,114.6044,252629.0
2017-08-09 09:30:00,121.76,121.94,121.69,121.81,94689.0,114.0518,114.2204,113.9862,114.0986,94689.0
2017-08-09 09:40:00,121.83,121.87,121.63,121.83,33080.0,114.1173,114.1548,113.93,114.1173,33080.0
2017-08-09 09:50:00,121.84,122.05,121.76,121.98,23934.0,114.1267,114.3234,114.0518,114.2578,23934.0
2017-08-09 10:00:00,122.02,122.02,121.79,121.89,21239.0,114.2953,114.2953,114.0799,114.1735,21239.0
2017-08-09 10:10:00,121.92,122.0,121.87,121.92,9301.0,114.2016,114.2766,114.1548,114.2016,9301.0
2017-08-09 10:20:00,121.91,122.03,121.91,121.94,15812.0,114.1923,114.3047,114.1923,114.2204,15812.0
2017-08-09 10:30:00,121.94,122.14,121.94,122.13,22027.0,114.2204,114.4077,114.2204,114.3983,22027.0
2017-08-09 10:40:00,122.12,122.16,122.0,122.0,16426.0,114.389,114.4264,114.2766,114.2766,16426.0
2017-08-09 10:50:00,122.01,122.12,122.0,122.07,12828.0,114.2859,114.389,114.2766,114.3421,12828.0
2017-08-09 11:00:00,122.05,122.1,122.0,122.03,11029.0,114.3234,114.3702,114.2766,114.3047,11029.0
2017-08-09 11:10:00,122.02,122.02,121.94,121.96,14178.0,114.2953,114.2953,114.2204,114.2391,14178.0
2017-08-09 11:20:00,121.95,122.02,121.95,121.98,10703.0,114.2297,114.2953,114.2297,114.2578,10703.0
2017-08-09 11:30:00,121.99,122.09,121.99,122.09,16405.0,114.2672,114.3609,114.2672,114.3609,16405.0
2017-08-09 11:40:00,122.07,122.11,122.02,122.09,8187.0,114.3421,114.3796,114.2953,114.3609,8187.0
2017-08-09 11:50:00,122.11,122.3,122.07,122.3,21835.0,114.3796,114.5576,114.3421,114.5576,21835.0
2017-08-09 12:00:00,122.29,122.31,122.22,122.22,5034.0,114.5482,114.567,114.4826,114.4826,5034.0
2017-08-09 12:10:00,122.21,122.27,122.21,122.25,21173.0,114.4733,114.5295,114.4733,114.5108,21173.0
2017-08-09 12:20:00,122.24,122.33,122.24,122.27,9608.0,114.5014,114.5857,114.5014,114.5295,9608.0
2017-08-09 12:30:00,122.28,122.29,122.21,122.21,7705.0,114.5389,114.5482,114.4733,114.4733,7705.0
2017-08-09 12:40:00,122.21,122.24,122.17,122.17,9020.0,114.4733,114.5014,114.4358,114.4358,9020.0
2017-08-09 12:50:00,122.18,122.19,122.11,122.12,10598.0,114.4452,114.4545,114.3796,114.389,10598.0
2017-08-09 13:00:00,122.13,122.21,122.1,122.21,11925.0,114.3983,114.4733,114.3702,114.4733,11925.0
2017-08-09 13:10:00,122.2,122.2,122.09,122.12,8030.0,114.4639,114.4639,114.3609,114.389,8030.0
2017-08-09 13:20:00,122.12,122.2,122.12,122.13,9146.0,114.389,114.4639,114.389,114.3983,9146.0
2017-08-09 13:30:00,122.15,122.16,122.11,122.14,6259.0,114.4171,114.4264,114.3796,114.4077,6259.0
2017-08-09 13:40:00,122.19,122.2,122.16,122.19,8388.0,114.4545,114.4639,114.4264,114.4545,8388.0
2017-08-09 13:50:00,122.19,122.19,122.13,122.17,10783.0,114.4545,114.4545,114.3983,114.4358,10783.0
2017-08-09 14:00:00,122.18,122.18,122.07,122.09,34774.0,114.4452,114.4452,114.3421,114.3609,34774.0
2017-08-09 14:10:00,122.06,122.06,121.99,121.99,8216.0,114.3328,114.3328,114.2672,114.2672,8216.0
2017-08-09 14:20:00,121.99,122.04,121.96,122.0,6030.0,114.2672,114.314,114.2391,114.2766,6030.0
2017-08-09 14:30:00,121.99,122.01,121.9,121.92,11370.0,114.2672,114.2859,114.1829,114.2016,11370.0
2017-08-09 14:40:00,121.94,121.96,121.85,121.95,25655.0,114.2204,114.2391,114.1361,114.2297,25655.0
2017-08-09 14:50:00,121.93,122.0,121.89,121.98,6533.0,114.211,114.2766,114.1735,114.2578,6533.0
2017-08-09 15:00:00,121.98,122.01,121.91,121.94,12791.0,114.2578,114.2859,114.1923,114.2204,12791.0
2017-08-09 15:10:00,121.94,122.15,121.94,122.14,22879.0,114.2204,114.4171,114.2204,114.4077,22879.0
2017-08-09 15:20:00,122.12,122.15,122.08,122.09,107318.0,114.389,114.4171,114.3515,114.3609,107318.0
2017-08-09 15:30:00,122.1,122.19,122.05,122.17,50669.0,114.3702,114.4545,114.3234,114.4358,50669.0
2017-08-09 15:40:00,122.19,122.29,122.18,122.29,131316.0,114.4545,114.5482,114.4452,114.5482,131316.0
2017-08-09 15:50:00,122.29,122.37,122.28,122.34,342617.0,114.5482,114.6232,114.5389,114.5951,342617.0
2017-08-10 09:30:00,121.81,121.91,121.67,121.78,53268.0,114.0986,114.1923,113.9675,114.0705,53268.0
2017-08-10 09:40:00,121.75,121.75,121.47,121.52,36507.0,114.0424,114.0424,113.7801,113.827,36507.0
2017-08-10 09:50:00,121.5,121.64,121.48,121.5,25950.0,113.8082,113.9394,113.7895,113.8082,25950.0
2017-08-10 10:00:00,121.53,121.54,121.03,121.18,79271.0,113.8363,113.8457,113.368,113.5085,79271.0
2017-08-10 10:10:00,121.17,121.27,121.11,121.26,56183.0,113.4991,113.5928,113.4429,113.5834,56183.0
2017-08-10 10:20:00,121.25,121.35,121.12,121.34,344508.0,113.5741,113.6677,113.4523,113.6584,344508.0
2017-08-10 10:30:00,121.37,121.45,121.28,121.43,15880.0,113.6865,113.7614,113.6022,113.7427,15880.0
2017-08-10 10:40:00,121.42,121.47,121.37,121.4,10851.0,113.7333,113.7801,113.6865,113.7146,10851.0
2017-08-10 10:50:00,121.39,121.39,121.32,121.33,8846.0,113.7052,113.7052,113.6396,113.649,8846.0
2017-08-10 11:00:00,121.3,121.34,121.25,121.33,14556.0,113.6209,113.6584,113.5741,113.649,14556.0
2017-08-10 11:10:00,121.37,121.37,121.21,121.25,6903.0,113.6865,113.6865,113.5366,113.5741,6903.0
2017-08-10 11:20:00,121.23,121.23,121.06,121.16,58820.0,113.5553,113.5553,113.3961,113.4898,58820.0
2017-08-10 11:30:00,121.19,121.25,121.14,121.2,17773.0,113.5179,113.5741,113.471,113.5272,17773.0
2017-08-10 11:40:00,121.19,121.2,120.96,120.98,34031.0,113.5179,113.5272,113.3024,113.3211,34031.0
2017-08-10 11:50:00,120.95,121.01,120.89,120.95,24520.0,113.293,113.3493,113.2368,113.293,24520.0
2017-08-10 12:00:00,120.93,120.96,120.82,120.96,37926.0,113.2743,113.3024,113.1713,113.3024,37926.0
2017-08-10 12:10:00,120.97,121.0,120.83,120.87,16603.0,113.3118,113.3399,113.1806,113.2181,16603.0
2017-08-10 12:20:00,120.86,120.86,120.73,120.81,12643.0,113.2087,113.2087,113.087,113.1619,12643.0
2017-08-10 12:30:00,120.78,120.79,120.55,120.63,19627.0,113.1338,113.1432,112.9184,112.9933,19627.0
2017-08-10 12:40:00,120.63,120.8,120.63,120.77,28429.0,112.9933,113.1525,112.9933,113.1244,28429.0
2017-08-10 12:50:00,120.75,120.83,120.68,120.82,33473.0,113.1057,113.1806,113.0401,113.1713,33473.0
2017-08-10 13:00:00,120.83,120.96,120.83,120.91,16963.0,113.1806,113.3024,113.1806,113.2556,16963.0
2017-08-10 13:10:00,120.88,120.93,120.81,120.86,49784.0,113.2275,113.2743,113.1619,113.2087,49784.0
2017-08-10 13:20:00,120.84,120.99,120.83,120.97,21823.0,113.19,113.3305,113.1806,113.3118,21823.0
2017-08-10 13:30:00,120.97,121.0,120.9,120.91,10213.0,113.3118,113.3399,113.2462,113.2556,10213.0
2017-08-10 13:40:00,120.91,120.92,120.78,120.83,27146.0,113.2556,113.2649,113.1338,113.1806,27146.0
2017-08-10 13:50:00,120.81,120.86,120.75,120.83,17799.0,113.1619,113.2087,113.1057,113.1806,17799.0
2017-08-10 14:00:00,120.82,120.84,120.73,120.77,10534.0,113.1713,113.19,113.087,113.1244,10534.0
2017-08-10 14:10:00,120.8,121.02,120.79,121.01,37873.0,113.1525,113.3586,113.1432,113.3493,37873.0
2017-08-10 14:20:00,121.01,121.05,120.96,121.01,17965.0,113.3493,113.3867,113.3024,113.3493,17965.0
2017-08-10 14:30:00,121.02,121.21,121.01,121.01,17262.0,113.3586,113.5366,113.3493,113.3493,17262.0
2017-08-10 14:40:00,121.0,121.08,120.93,121.08,20902.0,113.3399,113.4148,113.2743,113.4148,20902.0
2017-08-10 14:50:00,121.05,121.06,120.93,120.96,13736.0,113.3867,113.3961,113.2743,113.3024,13736.0
2017-08-10 15:00:00,120.96,121.05,120.88,120.92,44369.0,113.3024,113.3867,113.2275,113.2649,44369.0
2017-08-10 15:10:00,120.87,120.87,120.57,120.65,18047.0,113.2181,113.2181,112.9371,113.012,18047.0
2017-08-10 15:20:00,120.63,120.65,120.49,120.61,57342.0,112.9933,113.012,112.8622,112.9746,57342.0
2017-08-10 15:30:00,120.65,120.68,120.37,120.38,64499.0,113.012,113.0401,112.7498,112.7591,64499.0
2017-08-10 15:40:00,120.37,120.48,120.26,120.3,44561.0,112.7498,112.8528,112.6467,112.6842,44561.0
2017-08-10 15:50:00,120.29,120.43,120.28,120.32,156253.0,112.6748,112.806,112.6655,112.7029,156253.0
2017-08-11 09:30:00,120.35,120.64,120.35,120.44,78884.0,112.731,113.0027,112.731,112.8153,78884.0
2017-08-11 09:40:00,120.44,120.51,120.34,120.42,76788.0,112.8153,112.8809,112.7217,112.7966,76788.0
2017-08-11 09:50:00,120.41,120.71,120.41,120.68,52165.0,112.7872,113.0682,112.7872,113.0401,52165.0
2017-08-11 10:00:00,120.67,120.95,120.63,120.88,38402.0,113.0308,113.293,112.9933,113.2275,38402.0
2017-08-11 10:10:00,120.92,121.0,120.83,120.9,53681.0,113.2649,113.3399,113.1806,113.2462,53681.0
2017-08-11 10:20:00,120.86,120.96,120.86,120.9,11541.0,113.2087,113.3024,113.2087,113.2462,11541.0
2017-08-11 10:30:00,120.91,121.01,120.82,120.95,10505.0,113.2556,113.3493,113.1713,113.293,10505.0
2017-08-11 10:40:00,120.97,121.12,120.95,121.04,18518.0,113.3118,113.4523,113.293,113.3774,18518.0
2017-08-11 10:50:00,121.04,121.06,120.97,121.0,33861.0,113.3774,113.3961,113.3118,113.3399,33861.0
2017-08-11 11:00:00,120.99,121.0,120.89,120.93,44295.0,113.3305,113.3399,113.2368,113.2743,44295.0
2017-08-11 11:10:00,120.92,121.02,120.89,120.89,15325.0,113.2649,113.3586,113.2368,113.2368,15325.0
2017-08-11 11:20:00,120.88,120.89,120.72,120.72,56583.0,113.2275,113.2368,113.0776,113.0776,56583.0
2017-08-11 11:30:00,120.75,120.9,120.72,120.89,6226.0,113.1057,113.2462,113.0776,113.2368,6226.0
2017-08-11 11:40:00,120.89,121.0,120.86,120.93,25919.0,113.2368,113.3399,113.2087,113.2743,25919.0
2017-08-11 11:50:00,120.92,120.97,120.86,120.87,11578.0,113.2649,113.3118,113.2087,113.2181,11578.0
2017-08-11 12:00:00,120.89,120.98,120.85,120.97,17046.0,113.2368,113.3211,113.1994,113.3118,17046.0
2017-08-11 12:10:00,120.98,121.03,120.96,121.01,16219.0,113.3211,113.368,113.3024,113.3493,16219.0
2017-08-11 12:20:00,121.03,121.06,120.97,120.98,5113.0,113.368,113.3961,113.3118,113.3211,5113.0
2017-08-11 12:30:00,120.98,121.01,120.94,121.0,10265.0,113.3211,113.3493,113.2837,113.3399,10265.0
2017-08-11 12:40:00,121.02,121.08,121.02,121.04,10737.0,113.3586,113.4148,113.3586,113.3774,10737.0
2017-08-11 12:50:00,121.05,121.07,121.01,121.01,8491.0,113.3867,113.4055,113.3493,113.3493,8491.0
2017-08-11 13:00:00,121.01,121.12,121.0,121.12,8827.0,113.3493,113.4523,113.3399,113.4523,8827.0
2017-08-11 13:10:00,121.12,121.13,121.05,121.06,7184.0,113.4523,113.4617,113.3867,113.3961,7184.0
2017-08-11 13:20:00,121.06,121.06,120.98,120.99,6188.0,113.3961,113.3961,113.3211,113.3305,6188.0
2017-08-11 13:30:00,121.01,121.06,120.99,121.0,13477.0,113.3493,113.3961,113.3305,113.3399,13477.0
2017-08-11 13:40:00,121.0,121.09,120.97,121.09,14145.0,113.3399,113.4242,113.3118,113.4242,14145.0
2017-08-11 13:50:00,121.07,121.11,121.05,121.08,20487.0,113.4055,113.4429,113.3867,113.4148,20487.0
2017-08-11 14:00:00,121.07,121.11,121.06,121.09,6749.0,113.4055,113.4429,113.3961,113.4242,6749.0
2017-08-11 14:10:00,121.1,121.22,121.1,121.16,9373.0,113.4336,113.546,113.4336,113.4898,9373.0
2017-08-11 14:20:00,121.15,121.17,121.12,121.12,13997.0,113.4804,113.4991,113.4523,113.4523,13997.0
2017-08-11 14:30:00,121.12,121.14,120.86,120.89,16826.0,113.4523,113.471,113.2087,113.2368,16826.0
2017-08-11 14:40:00,120.92,121.02,120.91,120.96,17833.0,113.2649,113.3586,113.2556,113.3024,17833.0
2017-08-11 14:50:00,120.97,121.0,120.8,120.82,14560.0,113.3118,113.3399,113.1525,113.1713,14560.0
2017-08-11 15:00:00,120.86,120.93,120.85,120.87,70769.0,113.2087,113.2743,113.1994,113.2181,70769.0
2017-08-11 15:10:00,120.87,120.9,120.72,120.72,39487.0,113.2181,113.2462,113.0776,113.0776,39487.0
2017-08-11 15:20:00,120.74,120.93,120.74,120.87,15756.0,113.0963,113.2743,113.0963,113.2181,15756.0
2017-08-11 15:30:00,120.87,120.95,120.79,120.95,100355.0,113.2181,113.293,113.1432,113.293,100355.0
2017-08-11 15:40:00,120.94,121.05,120.9,121.03,34603.0,113.2837,113.3867,113.2462,113.368,34603.0
2017-08-11 15:50:00,121.03,121.03,120.88,120.92,228650.0,113.368,113.368,113.2275,113.2649,228650.0
2017-08-14 09:30:00,121.73,122.02,121.69,122.01,38957.0,114.0237,114.2953,113.9862,114.2859,38957.0
2017-08-14 09:40:00,122.01,122.04,121.94,121.99,14835.0,114.2859,114.314,114.2204,114.2672,14835.0
2017-08-14 09:50:00,121.99,122.04,121.91,122.01,16250.0,114.2672,114.314,114.1923,114.2859,16250.0
2017-08-14 10:00:00,122.03,122.14,122.03,122.08,18159.0,114.3047,114.4077,114.3047,114.3515,18159.0
2017-08-14 10:10:00,122.08,122.15,122.04,122.12,15666.0,114.3515,114.4171,114.314,114.389,15666.0
2017-08-14 10:20:00,122.13,122.17,122.1,122.13,10018.0,114.3983,114.4358,114.3702,114.3983,10018.0
2017-08-14 10:30:00,122.16,122.22,122.16,122.19,15316.0,114.4264,114.4826,114.4264,114.4545,15316.0
2017-08-14 10:40:00,122.2,122.3,122.19,122.29,21811.0,114.4639,114.5576,114.4545,114.5482,21811.0
2017-08-14 10:50:00,122.29,122.37,122.25,122.26,10318.0,114.5482,114.6232,114.5108,114.5201,10318.0
2017-08-14 11:00:00,122.23,122.25,122.2,122.23,8808.0,114.492,114.5108,114.4639,114.492,8808.0
2017-08-14 11:10:00,122.23,122.24,122.17,122.18,5579.0,114.492,114.5014,114.4358,114.4452,5579.0
2017-08-14 11:20:00,122.19,122.21,122.14,122.2,12351.0,114.4545,114.4733,114.4077,114.4639,12351.0
2017-08-14 11:30:00,122.24,122.26,122.19,122.2,10576.0,114.5014,114.5201,114.4545,114.4639,10576.0
2017-08-14 11:40:00,122.21,122.26,122.18,122.23,7682.0,114.4733,114.5201,114.4452,114.492,7682.0
2017-08-14 11:50:00,122.22,122.25,122.2,122.24,9498.0,114.4826,114.5108,114.4639,114.5014,9498.0
2017-08-14 12:00:00,122.25,122.3,122.23,122.27,12476.0,114.5108,114.5576,114.492,114.5295,12476.0
2017-08-14 12:10:00,122.27,122.28,122.22,122.23,9373.0,114.5295,114.5389,114.4826,114.492,9373.0
2017-08-14 12:20:00,122.25,122.3,122.23,122.24,13423.0,114.5108,114.5576,114.492,114.5014,13423.0
2017-08-14 12:30:00,122.23,122.24,122.2,122.22,29502.0,114.492,114.5014,114.4639,114.4826,29502.0
2017-08-14 12:40:00,122.23,122.28,122.21,122.28,15381.0,114.492,114.5389,114.4733,114.5389,15381.0
2017-08-14 12:50:00,122.3,122.3,122.26,122.27,12360.0,114.5576,114.5576,114.5201,114.5295,12360.0
2017-08-14 13:00:00,122.29,122.36,122.29,122.35,13674.0,114.5482,114.6138,114.5482,114.6044,13674.0
2017-08-14 13:10:00,122.35,122.39,122.33,122.34,13002.0,114.6044,114.6419,114.5857,114.5951,13002.0
2017-08-14 13:20:00,122.34,122.36,122.33,122.34,6945.0,114.5951,114.6138,114.5857,114.5951,6945.0
2017-08-14 13:30:00,122.34,122.36,122.33,122.36,10185.0,114.5951,114.6138,114.5857,114.6138,10185.0
2017-08-14 13:40:00,122.35,122.35,122.28,122.29,19209.0,114.6044,114.6044,114.5389,114.5482,19209.0
2017-08-14 13:50:00,122.29,122.34,122.28,122.33,40451.0,114.5482,114.5951,114.5389,114.5857,40451.0
2017-08-14 14:00:00,122.34,122.36,122.32,122.33,23447.0,114.5951,114.6138,114.5763,114.5857,23447.0
2017-08-14 14:10:00,122.34,122.36,122.27,122.3,42885.0,114.5951,114.6138,114.5295,114.5576,42885.0
2017-08-14 14:20:00,122.3,122.35,122.29,122.31,11705.0,114.5576,114.6044,114.5482,114.567,11705.0
2017-08-14 14:30:00,122.32,122.37,122.32,122.35,66755.0,114.5763,114.6232,114.5763,114.6044,66755.0
2017-08-14 14:40:00,122.35,122.37,122.25,122.26,57679.0,114.6044,114.6232,114.5108,114.5201,57679.0
2017-08-14 14:50:00,122.25,122.26,122.18,122.22,26179.0,114.5108,114.5201,114.4452,114.4826,26179.0
2017-08-14 15:00:00,122.24,122.24,122.19,122.23,12110.0,114.5014,114.5014,114.4545,114.492,12110.0
2017-08-14 15:10:00,122.23,122.31,122.23,122.31,9268.0,114.492,114.567,114.492,114.567,9268.0
2017-08-14 15:20:00,122.32,122.36,122.3,122.36,13886.0,114.5763,114.6138,114.5576,114.6138,13886.0
2017-08-14 15:30:00,122.36,122.37,122.32,122.33,40465.0,114.6138,114.6232,114.5763,114.5857,40465.0
2017-08-14 15:40:00,122.32,122.36,122.28,122.33,90381.0,114.5763,114.6138,114.5389,114.5857,90381.0
2017-08-14 15:50:00,122.33,122.48,122.29,122.32,339412.0,114.5857,114.7262,114.5482,114.5763,339412.0
2017-08-15 09:30:00,122.64,122.64,122.39,122.4,25732.0,114.8761,114.8761,114.6419,114.6513,25732.0
2017-08-15 09:40:00,122.41,122.43,122.16,122.22,14616.0,114.6606,114.6794,114.4264,114.4826,14616.0
2017-08-15 09:50:00,122.22,122.38,122.2,122.38,15536.0,114.4826,114.6325,114.4639,114.6325,15536.0
2017-08-15 10:00:00,122.36,122.41,122.28,122.31,10562.0,114.6138,114.6606,114.5389,114.567,10562.0
2017-08-15 10:10:00,122.25,122.25,122.12,122.21,9394.0,114.5108,114.5108,114.389,114.4733,9394.0
2017-08-15 10:20:00,122.2,122.29,122.15,122.28,14011.0,114.4639,114.5482,114.4171,114.5389,14011.0
2017-08-15 10:30:00,122.27,122.29,122.15,122.29,9171.0,114.5295,114.5482,114.4171,114.5482,9171.0
2017-08-15 10:40:00,122.28,122.35,122.27,122.3,8089.0,114.5389,114.6044,114.5295,114.5576,8089.0
2017-08-15 10:50:00,122.35,122.37,122.29,122.3,10331.0,114.6044,114.6232,114.5482,114.5576,10331.0
2017-08-15 11:00:00,122.32,122.34,122.25,122.33,12245.0,114.5763,114.5951,114.5108,114.5857,12245.0
2017-08-15 11:10:00,122.34,122.37,122.31,122.36,9042.0,114.5951,114.6232,114.567,114.6138,9042.0
2017-08-15 11:20:00,122.37,122.41,122.33,122.41,20967.0,114.6232,114.6606,114.5857,114.6606,20967.0
2017-08-15 11:30:00,122.41,122.46,122.38,122.42,6228.0,114.6606,114.7075,114.6325,114.67,6228.0
2017-08-15 11:40:00,122.44,122.46,122.35,122.36,4254.0,114.6887,114.7075,114.6044,114.6138,4254.0
2017-08-15 11:50:00,122.37,122.37,122.28,122.29,22065.0,114.6232,114.6232,114.5389,114.5482,22065.0
2017-08-15 12:00:00,122.28,122.37,122.27,122.35,5202.0,114.5389,114.6232,114.5295,114.6044,5202.0
2017-08-15 12:10:00,122.35,122.4,122.33,122.4,2803.0,114.6044,114.6513,114.5857,114.6513,2803.0
2017-08-15 12:20:00,122.4,122.41,122.37,122.41,21438.0,114.6513,114.6606,114.6232,114.6606,21438.0
2017-08-15 12:30:00,122.42,122.43,122.37,122.43,11499.0,114.67,114.6794,114.6232,114.6794,11499.0
2017-08-15 12:40:00,122.41,122.47,122.41,122.47,7290.0,114.6606,114.7168,114.6606,114.7168,7290.0
2017-08-15 12:50:00,122.47,122.48,122.43,122.44,5058.0,114.7168,114.7262,114.6794,114.6887,5058.0
2017-08-15 13:00:00,122.41,122.41,122.24,122.3,10963.0,114.6606,114.6606,114.5014,114.5576,10963.0
2017-08-15 13:10:00,122.32,122.34,122.32,122.32,1147.0,114.5763,114.5951,114.5763,114.5763,1147.0
2017-08-15 13:20:00,122.34,122.34,122.27,122.31,8526.0,114.5951,114.5951,114.5295,114.567,8526.0
2017-08-15 13:30:00,122.32,122.35,122.27,122.27,6533.0,114.5763,114.6044,114.5295,114.5295,6533.0
2017-08-15 13:40:00,122.33,122.33,122.27,122.31,5820.0,114.5857,114.5857,114.5295,114.567,5820.0
2017-08-15 13:50:00,122.33,122.33,122.27,122.31,9054.0,114.5857,114.5857,114.5295,114.567,9054.0
2017-08-15 14:00:00,122.28,122.34,122.28,122.34,25651.0,114.5389,114.5951,114.5389,114.5951,25651.0
2017-08-15 14:10:00,122.35,122.35,122.31,122.33,12270.0,114.6044,114.6044,114.567,114.5857,12270.0
2017-08-15 14:20:00,122.34,122.41,122.32,122.41,13294.0,114.5951,114.6606,114.5763,114.6606,13294.0
2017-08-15 14:30:00,122.4,122.41,122.37,122.4,20616.0,114.6513,114.6606,114.6232,114.6513,20616.0
2017-08-15 14:40:00,122.39,122.42,122.34,122.37,21251.0,114.6419,114.67,114.5951,114.6232,21251.0
2017-08-15 14:50:00,122.37,122.39,122.33,122.38,9938.0,114.6232,114.6419,114.5857,114.6325,9938.0
2017-08-15 15:00:00,122.38,122.45,122.37,122.43,149862.0,114.6325,114.6981,114.6232,114.6794,149862.0
2017-08-15 15:10:00,122.43,122.49,122.41,122.47,23784.0,114.6794,114.7356,114.6606,114.7168,23784.0
2017-08-15 15:20:00,122.47,122.48,122.44,122.44,102793.0,114.7168,114.7262,114.6887,114.6887,102793.0
2017-08-15 15:30:00,122.44,122.49,122.44,122.48,20022.0,114.6887,114.7356,114.6887,114.7262,20022.0
2017-08-15 15:40:00,122.48,122.53,122.47,122.52,19222.0,114.7262,114.773,114.7168,114.7637,19222.0
2017-08-15 15:50:00,122.5,122.5,122.34,122.35,125475.0,114.7449,114.7449,114.5951,114.6044,125475.0
2017-08-16 09:30:00,122.63,122.66,122.53,122.57,32928.0,114.8667,114.8948,114.773,114.8105,32928.0
2017-08-16 09:40:00,122.53,122.6,122.48,122.51,41048.0,114.773,114.8386,114.7262,114.7543,41048.0
2017-08-16 09:50:00,122.52,122.59,122.5,122.58,11602.0,114.7637,114.8292,114.7449,114.8199,11602.0
2017-08-16 10:00:00,122.58,122.63,122.53,122.59,20942.0,114.8199,114.8667,114.773,114.8292,20942.0
2017-08-16 10:10:00,122.58,122.66,122.53,122.65,18565.0,114.8199,114.8948,114.773,114.8854,18565.0
2017-08-16 10:20:00,122.64,122.69,122.62,122.68,10001.0,114.8761,114.9229,114.8573,114.9135,10001.0
2017-08-16 10:30:00,122.7,122.75,122.66,122.75,11599.0,114.9323,114.9791,114.8948,114.9791,11599.0
2017-08-16 10:40:00,122.77,122.85,122.74,122.81,18422.0,114.9978,115.0728,114.9697,115.0353,18422.0
2017-08-16 10:50:00,122.81,122.85,122.8,122.82,34019.0,115.0353,115.0728,115.0259,115.0447,34019.0
2017-08-16 11:00:00,122.82,122.88,122.81,122.82,55217.0,115.0447,115.1009,115.0353,115.0447,55217.0
2017-08-16 11:10:00,122.81,122.84,122.79,122.82,12187.0,115.0353,115.0634,115.0166,115.0447,12187.0
2017-08-16 11:20:00,122.83,122.84,122.75,122.79,22610.0,115.054,115.0634,114.9791,115.0166,22610.0
2017-08-16 11:30:00,122.8,122.87,122.79,122.87,11763.0,115.0259,115.0915,115.0166,115.0915,11763.0
2017-08-16 11:40:00,122.86,122.92,122.85,122.92,11500.0,115.0821,115.1383,115.0728,115.1383,11500.0
2017-08-16 11:50:00,122.91,122.92,122.87,122.89,12352.0,115.129,115.1383,115.0915,115.1102,12352.0
2017-08-16 12:00:00,122.89,122.97,122.89,122.97,21121.0,115.1102,115.1852,115.1102,115.1852,21121.0
2017-08-16 12:10:00,122.97,123.04,122.95,123.03,23368.0,115.1852,115.2507,115.1664,115.2414,23368.0
2017-08-16 12:20:00,123.01,123.06,123.01,123.04,9923.0,115.2226,115.2695,115.2226,115.2507,9923.0
2017-08-16 12:30:00,123.03,123.05,122.98,122.99,12373.0,115.2414,115.2601,115.1945,115.2039,12373.0
2017-08-16 12:40:00,122.99,123.0,122.95,122.96,12362.0,115.2039,115.2133,115.1664,115.1758,12362.0
2017-08-16 12:50:00,122.94,122.95,122.81,122.83,23632.0,115.1571,115.1664,115.0353,115.054,23632.0
2017-08-16 13:00:00,122.84,122.87,122.82,122.86,8141.0,115.0634,115.0915,115.0447,115.0821,8141.0
2017-08-16 13:10:00,122.85,122.86,122.62,122.73,19167.0,115.0728,115.0821,114.8573,114.9604,19167.0
2017-08-16 13:20:00,122.73,122.74,122.58,122.63,10540.0,114.9604,114.9697,114.8199,114.8667,10540.0
2017-08-16 13:30:00,122.67,122.69,122.58,122.68,9435.0,114.9042,114.9229,114.8199,114.9135,9435.0
2017-08-16 13:40:00,122.69,122.7,122.63,122.67,137583.0,114.9229,114.9323,114.8667,114.9042,137583.0
2017-08-16 13:50:00,122.68,122.72,122.62,122.68,69023.0,114.9135,114.951,114.8573,114.9135,69023.0
2017-08-16 14:00:00,122.7,122.86,122.58,122.79,58337.0,114.9323,115.0821,114.8199,115.0166,58337.0
2017-08-16 14:10:00,122.8,122.81,122.61,122.62,19388.0,115.0259,115.0353,114.848,114.8573,19388.0
2017-08-16 14:20:00,122.62,122.63,122.46,122.57,49530.0,114.8573,114.8667,114.7075,114.8105,49530.0
2017-08-16 14:30:00,122.54,122.62,122.47,122.6,35211.0,114.7824,114.8573,114.7168,114.8386,35211.0
2017-08-16 14:40:00,122.6,122.71,122.58,122.71,11516.0,114.8386,114.9416,114.8199,114.9416,11516.0
2017-08-16 14:50:00,122.71,122.76,122.68,122.72,76099.0,114.9416,114.9885,114.9135,114.951,76099.0
2017-08-16 15:00:00,122.72,122.76,122.65,122.66,3994.0,114.951,114.9885,114.8854,114.8948,3994.0
2017-08-16 15:10:00,122.66,122.69,122.62,122.65,7174.0,114.8948,114.9229,114.8573,114.8854,7174.0
2017-08-16 15:20:00,122.65,122.75,122.65,122.72,16840.0,114.8854,114.9791,114.8854,114.951,16840.0
2017-08-16 15:30:00,122.73,122.76,122.67,122.68,29120.0,114.9604,114.9885,114.9042,114.9135,29120.0
2017-08-16 15:40:00,122.69,122.74,122.63,122.66,25302.0,114.9229,114.9697,114.8667,114.8948,25302.0
2017-08-16 15:50:00,122.66,122.72,122.61,122.72,55084.0,114.8948,114.951,114.848,114.951,55084.0
2017-08-17 09:30:00,122.44,122.5,122.35,122.44,41827.0,114.6887,114.7449,114.6044,114.6887,41827.0
2017-08-17 09:40:00,122.45,122.59,122.44,122.57,26370.0,114.6981,114.8292,114.6887,114.8105,26370.0
2017-08-17 09:50:00,122.53,122.56,122.33,122.33,60857.0,114.773,114.8011,114.5857,114.5857,60857.0
2017-08-17 10:00:00,122.34,122.34,122.17,122.23,68707.0,114.5951,114.5951,114.4358,114.492,68707.0
2017-08-17 10:10:00,122.23,122.25,121.85,121.85,72650.0,114.492,114.5108,114.1361,114.1361,72650.0
2017-08-17 10:20:00,121.8,121.94,121.78,121.9,13055.0,114.0892,114.2204,114.0705,114.1829,13055.0
2017-08-17 10:30:00,121.92,122.16,121.92,122.04,22566.0,114.2016,114.4264,114.2016,114.314,22566.0
2017-08-17 10:40:00,122.04,122.04,121.88,122.0,15594.0,114.314,114.314,114.1642,114.2766,15594.0
2017-08-17 10:50:00,121.96,122.06,121.89,121.98,11698.0,114.2391,114.3328,114.1735,114.2578,11698.0
2017-08-17 11:00:00,122.01,122.23,122.0,122.21,9590.0,114.2859,114.492,114.2766,114.4733,9590.0
2017-08-17 11:10:00,122.19,122.23,122.14,122.18,5499.0,114.4545,114.492,114.4077,114.4452,5499.0
2017-08-17 11:20:00,122.17,122.19,122.04,122.04,12478.0,114.4358,114.4545,114.314,114.314,12478.0
2017-08-17 11:30:00,122.05,122.09,121.98,121.99,5662.0,114.3234,114.3609,114.2578,114.2672,5662.0
2017-08-17 11:40:00,122.02,122.02,121.89,121.89,27521.0,114.2953,114.2953,114.1735,114.1735,27521.0
2017-08-17 11:50:00,121.92,121.98,121.9,121.96,12784.0,114.2016,114.2578,114.1829,114.2391,12784.0
2017-08-17 12:00:00,121.98,122.01,121.86,121.88,7498.0,114.2578,114.2859,114.1454,114.1642,7498.0
2017-08-17 12:10:00,121.8,121.8,121.66,121.69,12010.0,114.0892,114.0892,113.9581,113.9862,12010.0
2017-08-17 12:20:00,121.68,121.76,121.67,121.73,9029.0,113.9768,114.0518,113.9675,114.0237,9029.0
2017-08-17 12:30:00,121.72,121.74,121.63,121.74,10086.0,114.0143,114.033,113.93,114.033,10086.0
2017-08-17 12:40:00,121.72,121.74,121.63,121.69,22418.0,114.0143,114.033,113.93,113.9862,22418.0
2017-08-17 12:50:00,121.67,121.67,121.44,121.49,15769.0,113.9675,113.9675,113.752,113.7989,15769.0
2017-08-17 13:00:00,121.46,121.48,121.35,121.48,10854.0,113.7708,113.7895,113.6677,113.7895,10854.0
2017-08-17 13:10:00,121.46,121.49,121.36,121.48,6911.0,113.7708,113.7989,113.6771,113.7895,6911.0
2017-08-17 13:20:00,121.46,121.5,121.4,121.46,7370.0,113.7708,113.8082,113.7146,113.7708,7370.0
2017-08-17 13:30:00,121.47,121.61,121.44,121.53,60893.0,113.7801,113.9113,113.752,113.8363,60893.0
2017-08-17 13:40:00,121.55,121.59,121.45,121.45,99703.0,113.8551,113.8925,113.7614,113.7614,99703.0
2017-08-17 13:50:00,121.44,121.55,121.4,121.55,94559.0,113.752,113.8551,113.7146,113.8551,94559.0
2017-08-17 14:00:00,121.56,121.58,121.42,121.49,54881.0,113.8644,113.8832,113.7333,113.7989,54881.0
2017-08-17 14:10:00,121.52,121.52,121.26,121.3,26933.0,113.827,113.827,113.5834,113.6209,26933.0
2017-08-17 14:20:00,121.25,121.46,121.25,121.46,9550.0,113.5741,113.7708,113.5741,113.7708,9550.0
2017-08-17 14:30:00,121.43,121.47,121.36,121.36,15998.0,113.7427,113.7801,113.6771,113.6771,15998.0
2017-08-17 14:40:00,121.36,121.39,121.27,121.36,59690.0,113.6771,113.7052,113.5928,113.6771,59690.0
2017-08-17 14:50:00,121.38,121.4,121.26,121.36,35355.0,113.6958,113.7146,113.5834,113.6771,35355.0
2017-08-17 15:00:00,121.35,121.36,121.13,121.24,31581.0,113.6677,113.6771,113.4617,113.5647,31581.0
2017-08-17 15:10:00,121.21,121.21,121.01,121.05,37327.0,113.5366,113.5366,113.3493,113.3867,37327.0
2017-08-17 15:20:00,121.03,121.11,120.98,121.01,49296.0,113.368,113.4429,113.3211,113.3493,49296.0
2017-08-17 15:30:00,121.01,121.16,120.96,121.03,43742.0,113.3493,113.4898,113.3024,113.368,43742.0
2017-08-17 15:40:00,121.03,121.04,120.86,120.91,28096.0,113.368,113.3774,113.2087,113.2556,28096.0
2017-08-17 15:50:00,120.89,120.89,120.73,120.73,96617.0,113.2368,113.2368,113.087,113.087,96617.0
2017-08-18 09:30:00,120.61,120.74,120.43,120.45,42823.0,112.9746,113.0963,112.806,112.8247,42823.0
2017-08-18 09:40:00,120.46,120.53,120.37,120.49,28229.0,112.8341,112.8996,112.7498,112.8622,28229.0
2017-08-18 09:50:00,120.52,120.55,120.23,120.24,14202.0,112.8903,112.9184,112.6186,112.628,14202.0
2017-08-18 10:00:00,120.2,120.54,120.19,120.52,11625.0,112.5905,112.909,112.5812,112.8903,11625.0
2017-08-18 10:10:00,120.52,120.63,120.43,120.51,17886.0,112.8903,112.9933,112.806,112.8809,17886.0
2017-08-18 10:20:00,120.59,120.66,120.56,120.58,13716.0,112.9558,113.0214,112.9277,112.9465,13716.0
2017-08-18 10:30:00,120.53,120.61,120.4,120.61,14793.0,112.8996,112.9746,112.7779,112.9746,14793.0
2017-08-18 10:40:00,120.63,120.69,120.47,120.49,12538.0,112.9933,113.0495,112.8434,112.8622,12538.0
2017-08-18 10:50:00,120.54,120.63,120.51,120.6,13473.0,112.909,112.9933,112.8809,112.9652,13473.0
2017-08-18 11:00:00,120.62,120.64,120.38,120.4,12512.0,112.9839,113.0027,112.7591,112.7779,12512.0
2017-08-18 11:10:00,120.42,120.69,120.36,120.69,15773.0,112.7966,113.0495,112.7404,113.0495,15773.0
2017-08-18 11:20:00,120.68,120.89,120.65,120.89,32838.0,113.0401,113.2368,113.012,113.2368,32838.0
2017-08-18 11:30:00,120.89,120.95,120.83,120.88,7974.0,113.2368,113.293,113.1806,113.2275,7974.0
2017-08-18 11:40:00,120.9,120.93,120.82,120.93,7508.0,113.2462,113.2743,113.1713,113.2743,7508.0
2017-08-18 11:50:00,120.94,121.08,120.93,121.03,9515.0,113.2837,113.4148,113.2743,113.368,9515.0
2017-08-18 12:00:00,120.99,120.99,120.86,120.88,7996.0,113.3305,113.3305,113.2087,113.2275,7996.0
2017-08-18 12:10:00,120.89,120.93,120.86,120.89,25690.0,113.2368,113.2743,113.2087,113.2368,25690.0
2017-08-18 12:20:00,120.89,120.98,120.8,120.98,21318.0,113.2368,113.3211,113.1525,113.3211,21318.0
2017-08-18 12:30:00,120.98,121.04,120.95,121.02,11335.0,113.3211,113.3774,113.293,113.3586,11335.0
2017-08-18 12:40:00,121.03,121.21,121.01,121.16,35703.0,113.368,113.5366,113.3493,113.4898,35703.0
2017-08-18 12:50:00,121.15,121.19,121.09,121.09,10240.0,113.4804,113.5179,113.4242,113.4242,10240.0
2017-08-18 13:00:00,121.1,121.14,120.99,121.02,61225.0,113.4336,113.471,113.3305,113.3586,61225.0
2017-08-18 13:10:00,121.02,121.09,120.97,121.05,17985.0,113.3586,113.4242,113.3118,113.3867,17985.0
2017-08-18 13:20:00,120.98,121.01,120.95,120.99,8598.0,113.3211,113.3493,113.293,113.3305,8598.0
2017-08-18 13:30:00,120.99,121.03,120.87,120.87,10367.0,113.3305,113.368,113.2181,113.2181,10367.0
2017-08-18 13:40:00,120.85,120.87,120.8,120.87,6292.0,113.1994,113.2181,113.1525,113.2181,6292.0
2017-08-18 13:50:00,120.88,120.9,120.73,120.74,14515.0,113.2275,113.2462,113.087,113.0963,14515.0
2017-08-18 14:00:00,120.72,120.83,120.72,120.81,10374.0,113.0776,113.1806,113.0776,113.1619,10374.0
2017-08-18 14:10:00,120.82,120.87,120.79,120.82,9380.0,113.1713,113.2181,113.1432,113.1713,9380.0
2017-08-18 14:20:00,120.8,120.92,120.77,120.9,36796.0,113.1525,113.2649,113.1244,113.2462,36796.0
2017-08-18 14:30:00,120.89,120.94,120.88,120.9,7418.0,113.2368,113.2837,113.2275,113.2462,7418.0
2017-08-18 14:40:00,120.88,120.9,120.85,120.88,6450.0,113.2275,113.2462,113.1994,113.2275,6450.0
2017-08-18 14:50:00,120.88,120.88,120.79,120.82,9336.0,113.2275,113.2275,113.1432,113.1713,9336.0
2017-08-18 15:00:00,120.8,120.94,120.8,120.92,5003.0,113.1525,113.2837,113.1525,113.2649,5003.0
2017-08-18 15:10:00,120.91,120.91,120.78,120.8,14352.0,113.2556,113.2556,113.1338,113.1525,14352.0
2017-08-18 15:20:00,120.81,120.84,120.72,120.8,13296.0,113.1619,113.19,113.0776,113.1525,13296.0
2017-08-18 15:30:00,120.8,120.86,120.73,120.8,18479.0,113.1525,113.2087,113.087,113.1525,18479.0
2017-08-18 15:40:00,120.82,120.86,120.75,120.75,20258.0,113.1713,113.2087,113.1057,113.1057,20258.0
2017-08-18 15:50:00,120.74,120.75,120.52,120.53,44609.0,113.0963,113.1057,112.8903,112.8996,44609.0
2017-08-21 09:30:00,120.52,120.63,120.37,120.63,104758.0,112.8903,112.9933,112.7498,112.9933,104758.0
2017-08-21 09:40:00,120.6,120.69,120.51,120.62,17229.0,112.9652,113.0495,112.8809,112.9839,17229.0
2017-08-21 09:50:00,120.6,120.6,120.3,120.3,22647.0,112.9652,112.9652,112.6842,112.6842,22647.0
2017-08-21 10:00:00,120.32,120.32,120.16,120.29,9377.0,112.7029,112.7029,112.5531,112.6748,9377.0
2017-08-21 10:10:00,120.28,120.28,120.12,120.16,8750.0,112.6655,112.6655,112.5156,112.5531,8750.0
2017-08-21 10:20:00,120.13,120.15,119.96,120.14,21597.0,112.525,112.5437,112.3657,112.5343,21597.0
2017-08-21 10:30:00,120.14,120.24,120.13,120.15,11109.0,112.5343,112.628,112.525,112.5437,11109.0
2017-08-21 10:40:00,120.18,120.34,120.18,120.26,6022.0,112.5718,112.7217,112.5718,112.6467,6022.0
2017-08-21 10:50:00,120.28,120.39,120.27,120.35,25119.0,112.6655,112.7685,112.6561,112.731,25119.0
2017-08-21 11:00:00,120.34,120.35,120.22,120.29,21645.0,112.7217,112.731,112.6093,112.6748,21645.0
2017-08-21 11:10:00,120.31,120.5,120.31,120.47,8112.0,112.6936,112.8715,112.6936,112.8434,8112.0
2017-08-21 11:20:00,120.46,120.54,120.46,120.49,9883.0,112.8341,112.909,112.8341,112.8622,9883.0
2017-08-21 11:30:00,120.45,120.58,120.44,120.55,25294.0,112.8247,112.9465,112.8153,112.9184,25294.0
2017-08-21 11:40:00,120.57,120.7,120.57,120.65,12680.0,112.9371,113.0589,112.9371,113.012,12680.0
2017-08-21 11:50:00,120.62,120.63,120.56,120.58,7925.0,112.9839,112.9933,112.9277,112.9465,7925.0
2017-08-21 12:00:00,120.59,120.63,120.57,120.6,9475.0,112.9558,112.9933,112.9371,112.9652,9475.0
2017-08-21 12:10:00,120.6,120.62,120.57,120.59,7693.0,112.9652,112.9839,112.9371,112.9558,7693.0
2017-08-21 12:20:00,120.58,120.76,120.57,120.74,15114.0,112.9465,113.1151,112.9371,113.0963,15114.0
2017-08-21 12:30:00,120.72,120.76,120.69,120.69,4971.0,113.0776,113.1151,113.0495,113.0495,4971.0
2017-08-21 12:40:00,120.69,120.7,120.61,120.63,15793.0,113.0495,113.0589,112.9746,112.9933,15793.0
2017-08-21 12:50:00,120.62,120.67,120.62,120.67,8000.0,112.9839,113.0308,112.9839,113.0308,8000.0
2017-08-21 13:00:00,120.67,120.68,120.61,120.63,5668.0,113.0308,113.0401,112.9746,112.9933,5668.0
2017-08-21 13:10:00,120.63,120.63,120.55,120.57,8823.0,112.9933,112.9933,112.9184,112.9371,8823.0
2017-08-21 13:20:00,120.58,120.62,120.55,120.55,14232.0,112.9465,112.9839,112.9184,112.9184,14232.0
2017-08-21 13:30:00,120.55,120.6,120.52,120.56,10410.0,112.9184,112.9652,112.8903,112.9277,10410.0
2017-08-21 13:40:00,120.56,120.61,120.55,120.58,13622.0,112.9277,112.9746,112.9184,112.9465,13622.0
2017-08-21 13:50:00,120.59,120.61,120.47,120.48,13931.0,112.9558,112.9746,112.8434,112.8528,13931.0
2017-08-21 14:00:00,120.48,120.52,120.48,120.5,11277.0,112.8528,112.8903,112.8528,112.8715,11277.0
2017-08-21 14:10:00,120.48,120.51,120.45,120.48,26794.0,112.8528,112.8809,112.8247,112.8528,26794.0
2017-08-21 14:20:00,120.47,120.56,120.45,120.51,26116.0,112.8434,112.9277,112.8247,112.8809,26116.0
2017-08-21 14:30:00,120.53,120.57,120.45,120.45,8497.0,112.8996,112.9371,112.8247,112.8247,8497.0
2017-08-21 14:40:00,120.45,120.51,120.41,120.49,8480.0,112.8247,112.8809,112.7872,112.8622,8480.0
2017-08-21 14:50:00,120.49,120.55,120.48,120.49,14370.0,112.8622,112.9184,112.8528,112.8622,14370.0
2017-08-21 15:00:00,120.49,120.49,120.41,120.47,13956.0,112.8622,112.8622,112.7872,112.8434,13956.0
2017-08-21 15:10:00,120.46,120.48,120.35,120.41,11094.0,112.8341,112.8528,112.731,112.7872,11094.0
2017-08-21 15:20:00,120.42,120.62,120.41,120.62,108949.0,112.7966,112.9839,112.7872,112.9839,108949.0
2017-08-21 15:30:00,120.63,120.66,120.59,120.64,29753.0,112.9933,113.0214,112.9558,113.0027,29753.0
2017-08-21 15:40:00,120.64,120.71,120.59,120.67,53524.0,113.0027,113.0682,112.9558,113.0308,53524.0
2017-08-21 15:50:00,120.67,120.75,120.66,120.66,118308.0,113.0308,113.1057,113.0214,113.0214,118308.0
2017-08-22 09:30:00,120.97,121.51,120.97,121.51,40047.0,113.3118,113.8176,113.3118,113.8176,40047.0
2017-08-22 09:40:00,121.44,121.5,121.4,121.48,39093.0,113.752,113.8082,113.7146,113.7895,39093.0
2017-08-22 09:50:00,121.49,121.54,121.4,121.4,12437.0,113.7989,113.8457,113.7146,113.7146,12437.0
2017-08-22 10:00:00,121.43,121.51,121.42,121.49,6654.0,113.7427,113.8176,113.7333,113.7989,6654.0
2017-08-22 10:10:00,121.49,121.6,121.49,121.57,31746.0,113.7989,113.9019,113.7989,113.8738,31746.0
2017-08-22 10:20:00,121.59,121.63,121.59,121.6,23671.0,113.8925,113.93,113.8925,113.9019,23671.0
2017-08-22 10:30:00,121.6,121.62,121.55,121.6,5903.0,113.9019,113.9206,113.8551,113.9019,5903.0
2017-08-22 10:40:00,121.6,121.62,121.56,121.61,17247.0,113.9019,113.9206,113.8644,113.9113,17247.0
2017-08-22 10:50:00,121.62,121.7,121.61,121.69,6066.0,113.9206,113.9956,113.9113,113.9862,6066.0
2017-08-22 11:00:00,121.69,121.73,121.66,121.68,26698.0,113.9862,114.0237,113.9581,113.9768,26698.0
2017-08-22 11:10:00,121.68,121.71,121.65,121.71,17753.0,113.9768,114.0049,113.9487,114.0049,17753.0
2017-08-22 11:20:00,121.7,121.77,121.69,121.76,6127.0,113.9956,114.0611,113.9862,114.0518,6127.0
2017-08-22 11:30:00,121.75,121.88,121.74,121.88,14392.0,114.0424,114.1642,114.033,114.1642,14392.0
2017-08-22 11:40:00,121.88,121.89,121.83,121.87,7517.0,114.1642,114.1735,114.1173,114.1548,7517.0
2017-08-22 11:50:00,121.85,121.87,121.83,121.85,23793.0,114.1361,114.1548,114.1173,114.1361,23793.0
2017-08-22 12:00:00,121.84,121.99,121.84,121.95,11562.0,114.1267,114.2672,114.1267,114.2297,11562.0
2017-08-22 12:10:00,121.96,122.0,121.96,121.97,11353.0,114.2391,114.2766,114.2391,114.2485,11353.0
2017-08-22 12:20:00,121.98,121.98,121.91,121.92,19695.0,114.2578,114.2578,114.1923,114.2016,19695.0
2017-08-22 12:30:00,121.92,121.94,121.87,121.87,4690.0,114.2016,114.2204,114.1548,114.1548,4690.0
2017-08-22 12:40:00,121.87,121.91,121.86,121.9,21669.0,114.1548,114.1923,114.1454,114.1829,21669.0
2017-08-22 12:50:00,121.89,121.94,121.88,121.93,6315.0,114.1735,114.2204,114.1642,114.211,6315.0
2017-08-22 13:00:00,121.94,122.01,121.94,121.96,6598.0,114.2204,114.2859,114.2204,114.2391,6598.0
2017-08-22 13:10:00,121.95,121.99,121.94,121.95,4342.0,114.2297,114.2672,114.2204,114.2297,4342.0
2017-08-22 13:20:00,121.96,122.0,121.95,121.99,18330.0,114.2391,114.2766,114.2297,114.2672,18330.0
2017-08-22 13:30:00,121.99,122.03,121.99,122.02,6794.0,114.2672,114.3047,114.2672,114.2953,6794.0
2017-08-22 13:40:00,122.01,122.02,121.94,121.96,5150.0,114.2859,114.2953,114.2204,114.2391,5150.0
2017-08-22 13:50:00,121.97,121.98,121.91,121.94,17254.0,114.2485,114.2578,114.1923,114.2204,17254.0
2017-08-22 14:00:00,121.94,121.96,121.92,121.95,10287.0,114.2204,114.2391,114.2016,114.2297,10287.0
2017-08-22 14:10:00,121.94,122.08,121.94,122.07,14033.0,114.2204,114.3515,114.2204,114.3421,14033.0
2017-08-22 14:20:00,122.08,122.13,122.05,122.13,103060.0,114.3515,114.3983,114.3234,114.3983,103060.0
2017-08-22 14:30:00,122.14,122.2,122.12,122.19,10106.0,114.4077,114.4639,114.389,114.4545,10106.0
2017-08-22 14:40:00,122.18,122.19,122.12,122.14,48703.0,114.4452,114.4545,114.389,114.4077,48703.0
2017-08-22 14:50:00,122.14,122.16,122.1,122.15,7750.0,114.4077,114.4264,114.3702,114.4171,7750.0
2017-08-22 15:00:00,122.14,122.16,122.12,122.13,58785.0,114.4077,114.4264,114.389,114.3983,58785.0
2017-08-22 15:10:00,122.17,122.21,122.16,122.18,8304.0,114.4358,114.4733,114.4264,114.4452,8304.0
2017-08-22 15:20:00,122.19,122.2,122.14,122.18,10931.0,114.4545,114.4639,114.4077,114.4452,10931.0
2017-08-22 15:30:00,122.17,122.21,122.16,122.18,19824.0,114.4358,114.4733,114.4264,114.4452,19824.0
2017-08-22 15:40:00,122.18,122.31,122.17,122.26,40540.0,114.4452,114.567,114.4358,114.5201,40540.0
2017-08-22 15:50:00,122.27,122.28,122.16,122.18,84742.0,114.5295,114.5389,114.4264,114.4452,84742.0
2017-08-23 09:30:00,121.72,121.79,121.48,121.79,25353.0,114.0143,114.0799,113.7895,114.0799,25353.0
2017-08-23 09:40:00,121.76,121.79,121.62,121.76,13169.0,114.0518,114.0799,113.9206,114.0518,13169.0
2017-08-23 09:50:00,121.7,121.85,121.67,121.83,12194.0,113.9956,114.1361,113.9675,114.1173,12194.0
2017-08-23 10:00:00,121.81,121.81,121.56,121.57,7882.0,114.0986,114.0986,113.8644,113.8738,7882.0
2017-08-23 10:10:00,121.6,121.81,121.56,121.81,11325.0,113.9019,114.0986,113.8644,114.0986,11325.0
2017-08-23 10:20:00,121.78,121.79,121.7,121.72,10097.0,114.0705,114.0799,113.9956,114.0143,10097.0
2017-08-23 10:30:00,121.67,121.7,121.61,121.65,15076.0,113.9675,113.9956,113.9113,113.9487,15076.0
2017-08-23 10:40:00,121.69,121.77,121.64,121.75,13514.0,113.9862,114.0611,113.9394,114.0424,13514.0
2017-08-23 10:50:00,121.74,121.74,121.6,121.6,8287.0,114.033,114.033,113.9019,113.9019,8287.0
2017-08-23 11:00:00,121.65,121.69,121.63,121.68,3736.0,113.9487,113.9862,113.93,113.9768,3736.0
2017-08-23 11:10:00,121.65,121.69,121.57,121.69,3607.0,113.9487,113.9862,113.8738,113.9862,3607.0
2017-08-23 11:20:00,121.74,121.77,121.72,121.77,10195.0,114.033,114.0611,114.0143,114.0611,10195.0
2017-08-23 11:30:00,121.78,121.79,121.69,121.74,7861.0,114.0705,114.0799,113.9862,114.033,7861.0
2017-08-23 11:40:00,121.76,121.8,121.7,121.79,8489.0,114.0518,114.0892,113.9956,114.0799,8489.0
2017-08-23 11:50:00,121.79,121.81,121.76,121.77,13887.0,114.0799,114.0986,114.0518,114.0611,13887.0
2017-08-23 12:00:00,121.76,121.81,121.73,121.78,11833.0,114.0518,114.0986,114.0237,114.0705,11833.0
2017-08-23 12:10:00,121.77,121.82,121.74,121.8,11706.0,114.0611,114.108,114.033,114.0892,11706.0
2017-08-23 12:20:00,121.78,121.78,121.65,121.67,5187.0,114.0705,114.0705,113.9487,113.9675,5187.0
2017-08-23 12:30:00,121.68,121.69,121.65,121.68,4799.0,113.9768,113.9862,113.9487,113.9768,4799.0
2017-08-23 12:40:00,121.65,121.67,121.57,121.59,11391.0,113.9487,113.9675,113.8738,113.8925,11391.0
2017-08-23 12:50:00,121.6,121.66,121.6,121.66,9332.0,113.9019,113.9581,113.9019,113.9581,9332.0
2017-08-23 13:00:00,121.67,121.69,121.63,121.67,6706.0,113.9675,113.9862,113.93,113.9675,6706.0
2017-08-23 13:10:00,121.64,121.66,121.54,121.56,8313.0,113.9394,113.9581,113.8457,113.8644,8313.0
2017-08-23 13:20:00,121.56,121.59,121.54,121.58,10821.0,113.8644,113.8925,113.8457,113.8832,10821.0
2017-08-23 13:30:00,121.58,121.58,121.54,121.55,4883.0,113.8832,113.8832,113.8457,113.8551,4883.0
2017-08-23 13:40:00,121.55,121.61,121.54,121.55,17764.0,113.8551,113.9113,113.8457,113.8551,17764.0
2017-08-23 13:50:00,121.5,121.53,121.45,121.52,9791.0,113.8082,113.8363,113.7614,113.827,9791.0
2017-08-23 14:00:00,121.54,121.57,121.53,121.54,11502.0,113.8457,113.8738,113.8363,113.8457,11502.0
2017-08-23 14:10:00,121.55,121.68,121.55,121.65,23338.0,113.8551,113.9768,113.8551,113.9487,23338.0
2017-08-23 14:20:00,121.64,121.66,121.6,121.62,24426.0,113.9394,113.9581,113.9019,113.9206,24426.0
2017-08-23 14:30:00,121.61,121.7,121.61,121.67,8893.0,113.9113,113.9956,113.9113,113.9675,8893.0
2017-08-23 14:40:00,121.69,121.75,121.67,121.73,20495.0,113.9862,114.0424,113.9675,114.0237,20495.0
2017-08-23 14:50:00,121.72,121.77,121.72,121.73,14182.0,114.0143,114.0611,114.0143,114.0237,14182.0
2017-08-23 15:00:00,121.72,121.76,121.69,121.74,14081.0,114.0143,114.0518,113.9862,114.033,14081.0
2017-08-23 15:10:00,121.73,121.77,121.72,121.76,16352.0,114.0237,114.0611,114.0143,114.0518,16352.0
2017-08-23 15:20:00,121.77,121.83,121.76,121.79,11514.0,114.0611,114.1173,114.0518,114.0799,11514.0
2017-08-23 15:30:00,121.79,121.87,121.78,121.85,38350.0,114.0799,114.1548,114.0705,114.1361,38350.0
2017-08-23 15:40:00,121.84,121.86,121.73,121.74,10896.0,114.1267,114.1454,114.0237,114.033,10896.0
2017-08-23 15:50:00,121.74,121.75,121.64,121.64,34664.0,114.033,114.0424,113.9394,113.9394,34664.0
2017-08-24 09:30:00,121.87,122.05,121.84,121.9,33461.0,114.1548,114.3234,114.1267,114.1829,33461.0
2017-08-24 09:40:00,121.84,121.86,121.65,121.69,9035.0,114.1267,114.1454,113.9487,113.9862,9035.0
2017-08-24 09:50:00,121.6,121.61,121.4,121.41,15963.0,113.9019,113.9113,113.7146,113.7239,15963.0
2017-08-24 10:00:00,121.47,121.5,121.32,121.37,34651.0,113.7801,113.8082,113.6396,113.6865,34651.0
2017-08-24 10:10:00,121.38,121.49,121.3,121.45,10918.0,113.6958,113.7989,113.6209,113.7614,10918.0
2017-08-24 10:20:00,121.49,121.6,121.47,121.55,47615.0,113.7989,113.9019,113.7801,113.8551,47615.0
2017-08-24 10:30:00,121.57,121.73,121.56,121.7,18689.0,113.8738,114.0237,113.8644,113.9956,18689.0
2017-08-24 10:40:00,121.7,121.72,121.6,121.6,11607.0,113.9956,114.0143,113.9019,113.9019,11607.0
2017-08-24 10:50:00,121.63,121.75,121.62,121.63,12516.0,113.93,114.0424,113.9206,113.93,12516.0
2017-08-24 11:00:00,121.62,121.65,121.58,121.62,5392.0,113.9206,113.9487,113.8832,113.9206,5392.0
2017-08-24 11:10:00,121.64,121.64,121.27,121.32,10826.0,113.9394,113.9394,113.5928,113.6396,10826.0
2017-08-24 11:20:00,121.31,121.35,121.15,121.24,19937.0,113.6303,113.6677,113.4804,113.5647,19937.0
2017-08-24 11:30:00,121.21,121.22,121.05,121.16,12002.0,113.5366,113.546,113.3867,113.4898,12002.0
2017-08-24 11:40:00,121.17,121.32,121.12,121.31,10306.0,113.4991,113.6396,113.4523,113.6303,10306.0
2017-08-24 11:50:00,121.31,121.32,121.2,121.32,7315.0,113.6303,113.6396,113.5272,113.6396,7315.0
2017-08-24 12:00:00,121.36,121.36,121.27,121.27,6548.0,113.6771,113.6771,113.5928,113.5928,6548.0
2017-08-24 12:10:00,121.29,121.35,121.26,121.33,10005.0,113.6115,113.6677,113.5834,113.649,10005.0
2017-08-24 12:20:00,121.31,121.35,121.27,121.32,12209.0,113.6303,113.6677,113.5928,113.6396,12209.0
2017-08-24 12:30:00,121.33,121.41,121.25,121.33,13790.0,113.649,113.7239,113.5741,113.649,13790.0
2017-08-24 12:40:00,121.33,121.4,121.32,121.4,5386.0,113.649,113.7146,113.6396,113.7146,5386.0
2017-08-24 12:50:00,121.39,121.42,121.37,121.37,3199.0,113.7052,113.7333,113.6865,113.6865,3199.0
2017-08-24 13:00:00,121.35,121.38,121.33,121.35,2282.0,113.6677,113.6958,113.649,113.6677,2282.0
2017-08-24 13:10:00,121.35,121.61,121.35,121.59,5824.0,113.6677,113.9113,113.6677,113.8925,5824.0
2017-08-24 13:20:00,121.58,121.58,121.53,121.54,9696.0,113.8832,113.8832,113.8363,113.8457,9696.0
2017-08-24 13:30:00,121.54,121.54,121.47,121.5,10211.0,113.8457,113.8457,113.7801,113.8082,10211.0
2017-08-24 13:40:00,121.51,121.53,121.43,121.48,2295.0,113.8176,113.8363,113.7427,113.7895,2295.0
2017-08-24 13:50:00,121.49,121.53,121.47,121.49,16146.0,113.7989,113.8363,113.7801,113.7989,16146.0
2017-08-24 14:00:00,121.51,121.55,121.4,121.44,14322.0,113.8176,113.8551,113.7146,113.752,14322.0
2017-08-24 14:10:00,121.43,121.44,121.33,121.44,11727.0,113.7427,113.752,113.649,113.752,11727.0
2017-08-24 14:20:00,121.45,121.5,121.43,121.45,57270.0,113.7614,113.8082,113.7427,113.7614,57270.0
2017-08-24 14:30:00,121.45,121.54,121.43,121.46,24321.0,113.7614,113.8457,113.7427,113.7708,24321.0
2017-08-24 14:40:00,121.45,121.47,121.39,121.4,88255.0,113.7614,113.7801,113.7052,113.7146,88255.0
2017-08-24 14:50:00,121.4,121.52,121.4,121.52,80573.0,113.7146,113.827,113.7146,113.827,80573.0
2017-08-24 15:00:00,121.53,121.53,121.41,121.41,78151.0,113.8363,113.8363,113.7239,113.7239,78151.0
2017-08-24 15:10:00,121.41,121.53,121.39,121.53,91108.0,113.7239,113.8363,113.7052,113.8363,91108.0
2017-08-24 15:20:00,121.52,121.57,121.47,121.53,108294.0,113.827,113.8738,113.7801,113.8363,108294.0
2017-08-24 15:30:00,121.53,121.55,121.41,121.49,128907.0,113.8363,113.8551,113.7239,113.7989,128907.0
2017-08-24 15:40:00,121.49,121.53,121.37,121.37,108511.0,113.7989,113.8363,113.6865,113.6865,108511.0
2017-08-24 15:50:00,121.36,121.45,121.34,121.41,224109.0,113.6771,113.7614,113.6584,113.7239,224109.0
2017-08-25 09:30:00,121.85,121.89,121.77,121.78,14140.0,114.1361,114.1735,114.0611,114.0705,14140.0
2017-08-25 09:40:00,121.81,121.82,121.72,121.77,7106.0,114.0986,114.108,114.0143,114.0611,7106.0
2017-08-25 09:50:00,121.75,122.04,121.75,121.96,9546.0,114.0424,114.314,114.0424,114.2391,9546.0
2017-08-25 10:00:00,121.96,122.14,121.94,122.02,26472.0,114.2391,114.4077,114.2204,114.2953,26472.0
2017-08-25 10:10:00,121.98,122.06,121.95,122.05,11121.0,114.2578,114.3328,114.2297,114.3234,11121.0
2017-08-25 10:20:00,122.04,122.06,121.93,121.99,18607.0,114.314,114.3328,114.211,114.2672,18607.0
2017-08-25 10:30:00,121.99,122.0,121.92,121.98,6068.0,114.2672,114.2766,114.2016,114.2578,6068.0
2017-08-25 10:40:00,121.96,121.97,121.72,121.72,13946.0,114.2391,114.2485,114.0143,114.0143,13946.0
2017-08-25 10:50:00,121.67,121.74,121.65,121.65,16093.0,113.9675,114.033,113.9487,113.9487,16093.0
2017-08-25 11:00:00,121.65,121.65,121.46,121.51,18645.0,113.9487,113.9487,113.7708,113.8176,18645.0
2017-08-25 11:10:00,121.52,121.53,121.4,121.52,5526.0,113.827,113.8363,113.7146,113.827,5526.0
2017-08-25 11:20:00,121.5,121.56,121.47,121.48,13425.0,113.8082,113.8644,113.7801,113.7895,13425.0
2017-08-25 11:30:00,121.47,121.52,121.35,121.44,11404.0,113.7801,113.827,113.6677,113.752,11404.0
2017-08-25 11:40:00,121.47,121.57,121.46,121.55,7311.0,113.7801,113.8738,113.7708,113.8551,7311.0
2017-08-25 11:50:00,121.53,121.54,121.49,121.51,6786.0,113.8363,113.8457,113.7989,113.8176,6786.0
2017-08-25 12:00:00,121.49,121.59,121.49,121.57,8321.0,113.7989,113.8925,113.7989,113.8738,8321.0
2017-08-25 12:10:00,121.57,121.61,121.52,121.55,8281.0,113.8738,113.9113,113.827,113.8551,8281.0
2017-08-25 12:20:00,121.54,121.58,121.54,121.58,12079.0,113.8457,113.8832,113.8457,113.8832,12079.0
2017-08-25 12:30:00,121.57,121.62,121.52,121.56,16605.0,113.8738,113.9206,113.827,113.8644,16605.0
2017-08-25 12:40:00,121.56,121.59,121.52,121.55,11527.0,113.8644,113.8925,113.827,113.8551,11527.0
2017-08-25 12:50:00,121.53,121.59,121.53,121.57,3213.0,113.8363,113.8925,113.8363,113.8738,3213.0
2017-08-25 13:00:00,121.61,121.68,121.61,121.67,5196.0,113.9113,113.9768,113.9113,113.9675,5196.0
2017-08-25 13:10:00,121.67,121.71,121.65,121.65,7030.0,113.9675,114.0049,113.9487,113.9487,7030.0
2017-08-25 13:20:00,121.64,121.65,121.6,121.6,6699.0,113.9394,113.9487,113.9019,113.9019,6699.0
2017-08-25 13:30:00,121.61,121.63,121.57,121.59,24205.0,113.9113,113.93,113.8738,113.8925,24205.0
2017-08-25 13:40:00,121.6,121.65,121.59,121.62,8641.0,113.9019,113.9487,113.8925,113.9206,8641.0
2017-08-25 13:50:00,121.61,121.64,121.54,121.59,19506.0,113.9113,113.9394,113.8457,113.8925,19506.0
2017-08-25 14:00:00,121.59,121.62,121.58,121.62,3081.0,113.8925,113.9206,113.8832,113.9206,3081.0
2017-08-25 14:10:00,121.64,121.7,121.64,121.69,10928.0,113.9394,113.9956,113.9394,113.9862,10928.0
2017-08-25 14:20:00,121.69,121.7,121.64,121.64,14339.0,113.9862,113.9956,113.9394,113.9394,14339.0
2017-08-25 14:30:00,121.66,121.7,121.66,121.7,25052.0,113.9581,113.9956,113.9581,113.9956,25052.0
2017-08-25 14:40:00,121.7,121.72,121.68,121.71,3932.0,113.9956,114.0143,113.9768,114.0049,3932.0
2017-08-25 14:50:00,121.71,121.72,121.69,121.7,6816.0,114.0049,114.0143,113.9862,113.9956,6816.0
2017-08-25 15:00:00,121.7,121.71,121.59,121.69,40513.0,113.9956,114.0049,113.8925,113.9862,40513.0
2017-08-25 15:10:00,121.7,121.81,121.67,121.7,35208.0,113.9956,114.0986,113.9675,113.9956,35208.0
2017-08-25 15:20:00,121.71,121.73,121.66,121.69,16955.0,114.0049,114.0237,113.9581,113.9862,16955.0
2017-08-25 15:30:00,121.68,121.69,121.59,121.59,14612.0,113.9768,113.9862,113.8925,113.8925,14612.0
2017-08-25 15:40:00,121.58,121.64,121.54,121.59,13363.0,113.8832,113.9394,113.8457,113.8925,13363.0
2017-08-25 15:50:00,121.59,121.6,121.43,121.46,38547.0,113.8925,113.9019,113.7427,113.7708,38547.0
2017-08-28 09:30:00,121.74,121.84,121.65,121.65,21165.0,114.033,114.1267,113.9487,113.9487,21165.0
2017-08-28 09:40:00,121.66,121.69,121.62,121.67,4239.0,113.9581,113.9862,113.9206,113.9675,4239.0
2017-08-28 09:50:00,121.67,121.68,121.5,121.54,14664.0,113.9675,113.9768,113.8082,113.8457,14664.0
2017-08-28 10:00:00,121.53,121.64,121.48,121.62,13398.0,113.8363,113.9394,113.7895,113.9206,13398.0
2017-08-28 10:10:00,121.61,121.69,121.61,121.69,10775.0,113.9113,113.9862,113.9113,113.9862,10775.0
2017-08-28 10:20:00,121.69,121.74,121.59,121.61,13289.0,113.9862,114.033,113.8925,113.9113,13289.0
2017-08-28 10:30:00,121.6,121.67,121.56,121.65,39595.0,113.9019,113.9675,113.8644,113.9487,39595.0
2017-08-28 10:40:00,121.67,121.71,121.64,121.66,7009.0,113.9675,114.0049,113.9394,113.9581,7009.0
2017-08-28 10:50:00,121.72,121.82,121.72,121.79,20005.0,114.0143,114.108,114.0143,114.0799,20005.0
2017-08-28 11:00:00,121.81,121.84,121.78,121.79,11367.0,114.0986,114.1267,114.0705,114.0799,11367.0
2017-08-28 11:10:00,121.8,121.82,121.76,121.77,8833.0,114.0892,114.108,114.0518,114.0611,8833.0
2017-08-28 11:20:00,121.77,121.78,121.7,121.75,7762.0,114.0611,114.0705,113.9956,114.0424,7762.0
2017-08-28 11:30:00,121.76,121.76,121.65,121.68,10272.0,114.0518,114.0518,113.9487,113.9768,10272.0
2017-08-28 11:40:00,121.71,121.74,121.7,121.73,4947.0,114.0049,114.033,113.9956,114.0237,4947.0
2017-08-28 11:50:00,121.75,121.8,121.73,121.77,9508.0,114.0424,114.0892,114.0237,114.0611,9508.0
2017-08-28 12:00:00,121.75,121.78,121.74,121.75,5514.0,114.0424,114.0705,114.033,114.0424,5514.0
2017-08-28 12:10:00,121.73,121.78,121.66,121.67,28062.0,114.0237,114.0705,113.9581,113.9675,28062.0
2017-08-28 12:20:00,121.67,121.68,121.55,121.57,30582.0,113.9675,113.9768,113.8551,113.8738,30582.0
2017-08-28 12:30:00,121.57,121.62,121.56,121.58,6220.0,113.8738,113.9206,113.8644,113.8832,6220.0
2017-08-28 12:40:00,121.58,121.58,121.47,121.55,10484.0,113.8832,113.8832,113.7801,113.8551,10484.0
2017-08-28 12:50:00,121.54,121.58,121.52,121.57,6920.0,113.8457,113.8832,113.827,113.8738,6920.0
2017-08-28 13:00:00,121.61,121.64,121.59,121.63,3012.0,113.9113,113.9394,113.8925,113.93,3012.0
2017-08-28 13:10:00,121.62,121.64,121.59,121.6,4504.0,113.9206,113.9394,113.8925,113.9019,4504.0
2017-08-28 13:20:00,121.6,121.61,121.57,121.6,15430.0,113.9019,113.9113,113.8738,113.9019,15430.0
2017-08-28 13:30:00,121.6,121.61,121.55,121.56,3896.0,113.9019,113.9113,113.8551,113.8644,3896.0
2017-08-28 13:40:00,121.57,121.64,121.57,121.64,14717.0,113.8738,113.9394,113.8738,113.9394,14717.0
2017-08-28 13:50:00,121.64,121.73,121.6,121.72,10937.0,113.9394,114.0237,113.9019,114.0143,10937.0
2017-08-28 14:00:00,121.72,121.73,121.67,121.68,5819.0,114.0143,114.0237,113.9675,113.9768,5819.0
2017-08-28 14:10:00,121.67,121.72,121.64,121.64,14625.0,113.9675,114.0143,113.9394,113.9394,14625.0
2017-08-28 14:20:00,121.64,121.69,121.62,121.66,7100.0,113.9394,113.9862,113.9206,113.9581,7100.0
2017-08-28 14:30:00,121.64,121.68,121.62,121.68,10389.0,113.9394,113.9768,113.9206,113.9768,10389.0
2017-08-28 14:40:00,121.67,121.71,121.67,121.71,29527.0,113.9675,114.0049,113.9675,114.0049,29527.0
2017-08-28 14:50:00,121.71,121.71,121.67,121.67,21997.0,114.0049,114.0049,113.9675,113.9675,21997.0
2017-08-28 15:00:00,121.67,121.73,121.64,121.64,7974.0,113.9675,114.0237,113.9394,113.9394,7974.0
2017-08-28 15:10:00,121.65,121.65,121.57,121.62,14113.0,113.9487,113.9487,113.8738,113.9206,14113.0
2017-08-28 15:20:00,121.59,121.65,121.59,121.65,8313.0,113.8925,113.9487,113.8925,113.9487,8313.0
2017-08-28 15:30:00,121.67,121.68,121.62,121.63,15725.0,113.9675,113.9768,113.9206,113.93,15725.0
2017-08-28 15:40:00,121.63,121.7,121.6,121.6,8566.0,113.93,113.9956,113.9019,113.9019,8566.0
2017-08-28 15:50:00,121.61,121.71,121.61,121.71,26771.0,113.9113,114.0049,113.9113,114.0049,26771.0
2017-08-29 09:30:00,120.99,121.28,120.78,121.19,19359.0,113.3305,113.6022,113.1338,113.5179,19359.0
2017-08-29 09:40:00,121.21,121.41,121.18,121.41,27695.0,113.5366,113.7239,113.5085,113.7239,27695.0
2017-08-29 09:50:00,121.39,121.44,121.32,121.44,17595.0,113.7052,113.752,113.6396,113.752,17595.0
2017-08-29 10:00:00,121.43,121.5,121.33,121.36,17937.0,113.7427,113.8082,113.649,113.6771,17937.0
2017-08-29 10:10:00,121.32,121.44,121.28,121.43,6537.0,113.6396,113.752,113.6022,113.7427,6537.0
2017-08-29 10:20:00,121.49,121.49,121.35,121.48,9837.0,113.7989,113.7989,113.6677,113.7895,9837.0
2017-08-29 10:30:00,121.55,121.61,121.53,121.53,14354.0,113.8551,113.9113,113.8363,113.8363,14354.0
2017-08-29 10:40:00,121.63,121.72,121.6,121.66,34440.0,113.93,114.0143,113.9019,113.9581,34440.0
2017-08-29 10:50:00,121.69,121.75,121.64,121.68,10007.0,113.9862,114.0424,113.9394,113.9768,10007.0
2017-08-29 11:00:00,121.68,121.84,121.65,121.83,3510.0,113.9768,114.1267,113.9487,114.1173,3510.0
2017-08-29 11:10:00,121.84,121.85,121.77,121.79,10223.0,114.1267,114.1361,114.0611,114.0799,10223.0
2017-08-29 11:20:00,121.79,121.82,121.72,121.73,8520.0,114.0799,114.108,114.0143,114.0237,8520.0
2017-08-29 11:30:00,121.73,121.81,121.72,121.81,12791.0,114.0237,114.0986,114.0143,114.0986,12791.0
2017-08-29 11:40:00,121.82,121.92,121.8,121.82,5902.0,114.108,114.2016,114.0892,114.108,5902.0
2017-08-29 11:50:00,121.84,121.91,121.81,121.85,6478.0,114.1267,114.1923,114.0986,114.1361,6478.0
2017-08-29 12:00:00,121.84,121.86,121.79,121.82,5322.0,114.1267,114.1454,114.0799,114.108,5322.0
2017-08-29 12:10:00,121.81,121.85,121.81,121.83,8960.0,114.0986,114.1361,114.0986,114.1173,8960.0
2017-08-29 12:20:00,121.83,121.89,121.81,121.86,8923.0,114.1173,114.1735,114.0986,114.1454,8923.0
2017-08-29 12:30:00,121.86,121.89,121.86,121.89,3994.0,114.1454,114.1735,114.1454,114.1735,3994.0
2017-08-29 12:40:00,121.89,121.93,121.84,121.92,10533.0,114.1735,114.211,114.1267,114.2016,10533.0
2017-08-29 12:50:00,121.96,121.96,121.87,121.87,33388.0,114.2391,114.2391,114.1548,114.1548,33388.0
2017-08-29 13:00:00,121.88,121.93,121.87,121.92,8684.0,114.1642,114.211,114.1548,114.2016,8684.0
2017-08-29 13:10:00,121.92,121.92,121.8,121.82,3574.0,114.2016,114.2016,114.0892,114.108,3574.0
2017-08-29 13:20:00,121.82,121.91,121.81,121.89,23586.0,114.108,114.1923,114.0986,114.1735,23586.0
2017-08-29 13:30:00,121.88,121.94,121.84,121.87,5335.0,114.1642,114.2204,114.1267,114.1548,5335.0
2017-08-29 13:40:00,121.88,121.89,121.85,121.86,8957.0,114.1642,114.1735,114.1361,114.1454,8957.0
2017-08-29 13:50:00,121.86,121.88,121.82,121.87,23327.0,114.1454,114.1642,114.108,114.1548,23327.0
2017-08-29 14:00:00,121.87,121.92,121.86,121.89,11467.0,114.1548,114.2016,114.1454,114.1735,11467.0
2017-08-29 14:10:00,121.89,121.94,121.88,121.88,8219.0,114.1735,114.2204,114.1642,114.1642,8219.0
2017-08-29 14:20:00,121.9,121.95,121.89,121.92,20233.0,114.1829,114.2297,114.1735,114.2016,20233.0
2017-08-29 14:30:00,121.9,121.97,121.89,121.95,29512.0,114.1829,114.2485,114.1735,114.2297,29512.0
2017-08-29 14:40:00,121.96,122.08,121.95,122.06,16313.0,114.2391,114.3515,114.2297,114.3328,16313.0
2017-08-29 14:50:00,122.07,122.08,122.03,122.06,14661.0,114.3421,114.3515,114.3047,114.3328,14661.0
2017-08-29 15:00:00,122.07,122.09,122.01,122.09,9613.0,114.3421,114.3609,114.2859,114.3609,9613.0
2017-08-29 15:10:00,122.08,122.13,122.07,122.11,9476.0,114.3515,114.3983,114.3421,114.3796,9476.0
2017-08-29 15:20:00,122.11,122.19,122.1,122.15,16015.0,114.3796,114.4545,114.3702,114.4171,16015.0
2017-08-29 15:30:00,122.15,122.16,122.07,122.08,198680.0,114.4171,114.4264,114.3421,114.3515,198680.0
2017-08-29 15:40:00,122.08,122.12,122.07,122.09,166236.0,114.3515,114.389,114.3421,114.3609,166236.0
2017-08-29 15:50:00,122.08,122.08,121.99,122.04,190372.0,114.3515,114.3515,114.2672,114.314,190372.0
2017-08-30 09:30:00,122.1,122.25,122.05,122.22,48886.0,114.3702,114.5108,114.3234,114.4826,48886.0
2017-08-30 09:40:00,122.23,122.31,122.23,122.31,22428.0,114.492,114.567,114.492,114.567,22428.0
2017-08-30 09:50:00,122.29,122.33,122.25,122.31,15174.0,114.5482,114.5857,114.5108,114.567,15174.0
2017-08-30 10:00:00,122.29,122.3,122.22,122.28,39439.0,114.5482,114.5576,114.4826,114.5389,39439.0
2017-08-30 10:10:00,122.28,122.4,122.27,122.36,26737.0,114.5389,114.6513,114.5295,114.6138,26737.0
2017-08-30 10:20:00,122.37,122.38,122.34,122.37,11419.0,114.6232,114.6325,114.5951,114.6232,11419.0
2017-08-30 10:30:00,122.37,122.4,122.26,122.31,14015.0,114.6232,114.6513,114.5201,114.567,14015.0
2017-08-30 10:40:00,122.32,122.5,122.27,122.5,19685.0,114.5763,114.7449,114.5295,114.7449,19685.0
2017-08-30 10:50:00,122.49,122.52,122.46,122.52,11459.0,114.7356,114.7637,114.7075,114.7637,11459.0
2017-08-30 11:00:00,122.51,122.52,122.47,122.52,8260.0,114.7543,114.7637,114.7168,114.7637,8260.0
2017-08-30 11:10:00,122.5,122.5,122.45,122.45,15319.0,114.7449,114.7449,114.6981,114.6981,15319.0
2017-08-30 11:20:00,122.45,122.51,122.43,122.51,20950.0,114.6981,114.7543,114.6794,114.7543,20950.0
2017-08-30 11:30:00,122.51,122.52,122.47,122.49,10842.0,114.7543,114.7637,114.7168,114.7356,10842.0
2017-08-30 11:40:00,122.49,122.54,122.45,122.47,17735.0,114.7356,114.7824,114.6981,114.7168,17735.0
2017-08-30 11:50:00,122.48,122.53,122.47,122.52,10513.0,114.7262,114.773,114.7168,114.7637,10513.0
2017-08-30 12:00:00,122.52,122.54,122.49,122.54,8153.0,114.7637,114.7824,114.7356,114.7824,8153.0
2017-08-30 12:10:00,122.56,122.59,122.53,122.57,14562.0,114.8011,114.8292,114.773,114.8105,14562.0
2017-08-30 12:20:00,122.56,122.58,122.54,122.58,7542.0,114.8011,114.8199,114.7824,114.8199,7542.0
2017-08-30 12:30:00,122.59,122.63,122.58,122.63,10443.0,114.8292,114.8667,114.8199,114.8667,10443.0
2017-08-30 12:40:00,122.64,122.73,122.64,122.73,20428.0,114.8761,114.9604,114.8761,114.9604,20428.0
2017-08-30 12:50:00,122.72,122.75,122.69,122.75,19394.0,114.951,114.9791,114.9229,114.9791,19394.0
2017-08-30 13:00:00,122.74,122.79,122.73,122.78,19815.0,114.9697,115.0166,114.9604,115.0072,19815.0
2017-08-30 13:10:00,122.78,122.87,122.78,122.84,27587.0,115.0072,115.0915,115.0072,115.0634,27587.0
2017-08-30 13:20:00,122.84,122.96,122.83,122.92,16898.0,115.0634,115.1758,115.054,115.1383,16898.0
2017-08-30 13:30:00,122.92,122.97,122.89,122.96,23976.0,115.1383,115.1852,115.1102,115.1758,23976.0
2017-08-30 13:40:00,122.96,123.0,122.92,122.98,33284.0,115.1758,115.2133,115.1383,115.1945,33284.0
2017-08-30 13:50:00,122.98,123.05,122.97,123.02,11716.0,115.1945,115.2601,115.1852,115.232,11716.0
2017-08-30 14:00:00,123.03,123.03,122.96,122.96,24967.0,115.2414,115.2414,115.1758,115.1758,24967.0
2017-08-30 14:10:00,122.97,123.01,122.95,123.0,22077.0,115.1852,115.2226,115.1664,115.2133,22077.0
2017-08-30 14:20:00,123.0,123.06,123.0,123.04,16555.0,115.2133,115.2695,115.2133,115.2507,16555.0
2017-08-30 14:30:00,123.04,123.09,123.03,123.09,20210.0,115.2507,115.2976,115.2414,115.2976,20210.0
2017-08-30 14:40:00,123.09,123.09,122.95,123.0,18267.0,115.2976,115.2976,115.1664,115.2133,18267.0
2017-08-30 14:50:00,122.99,123.03,122.99,123.02,14243.0,115.2039,115.2414,115.2039,115.232,14243.0
2017-08-30 15:00:00,123.03,123.04,122.98,123.0,29333.0,115.2414,115.2507,115.1945,115.2133,29333.0
2017-08-30 15:10:00,123.0,123.01,122.94,122.95,29220.0,115.2133,115.2226,115.1571,115.1664,29220.0
2017-08-30 15:20:00,122.95,123.02,122.95,123.02,41749.0,115.1664,115.232,115.1664,115.232,41749.0
2017-08-30 15:30:00,123.0,123.03,122.86,122.87,21287.0,115.2133,115.2414,115.0821,115.0915,21287.0
2017-08-30 15:40:00,122.88,122.89,122.75,122.88,37526.0,115.1009,115.1102,114.9791,115.1009,37526.0
2017-08-30 15:50:00,122.87,122.97,122.87,122.95,50961.0,115.0915,115.1852,115.0915,115.1664,50961.0
2017-08-31 09:30:00,123.22,123.47,123.21,123.47,17325.0,115.4193,115.6535,115.41,115.6535,17325.0
2017-08-31 09:40:00,123.48,123.59,123.46,123.57,12700.0,115.6629,115.7659,115.6441,115.7472,12700.0
2017-08-31 09:50:00,123.53,123.59,123.45,123.59,11166.0,115.7097,115.7659,115.6348,115.7659,11166.0
2017-08-31 10:00:00,123.56,123.68,123.51,123.61,25061.0,115.7378,115.8502,115.691,115.7847,25061.0
2017-08-31 10:10:00,123.63,123.67,123.58,123.63,21503.0,115.8034,115.8409,115.7566,115.8034,21503.0
2017-08-31 10:20:00,123.64,123.69,123.62,123.64,20544.0,115.8128,115.8596,115.794,115.8128,20544.0
2017-08-31 10:30:00,123.64,123.65,123.47,123.53,65834.0,115.8128,115.8221,115.6535,115.7097,65834.0
2017-08-31 10:40:00,123.54,123.55,123.47,123.48,24922.0,115.7191,115.7285,115.6535,115.6629,24922.0
2017-08-31 10:50:00,123.48,123.55,123.48,123.5,10364.0,115.6629,115.7285,115.6629,115.6816,10364.0
2017-08-31 11:00:00,123.49,123.56,123.46,123.55,23463.0,115.6722,115.7378,115.6441,115.7285,23463.0
2017-08-31 11:10:00,123.56,123.61,123.56,123.58,10715.0,115.7378,115.7847,115.7378,115.7566,10715.0
2017-08-31 11:20:00,123.62,123.62,123.57,123.58,10900.0,115.794,115.794,115.7472,115.7566,10900.0
2017-08-31 11:30:00,123.58,123.59,123.43,123.55,26071.0,115.7566,115.7659,115.616,115.7285,26071.0
2017-08-31 11:40:00,123.58,123.63,123.56,123.6,9118.0,115.7566,115.8034,115.7378,115.7753,9118.0
2017-08-31 11:50:00,123.6,123.65,123.6,123.65,28605.0,115.7753,115.8221,115.7753,115.8221,28605.0
2017-08-31 12:00:00,123.64,123.73,123.63,123.73,5040.0,115.8128,115.8971,115.8034,115.8971,5040.0
2017-08-31 12:10:00,123.72,123.77,123.69,123.76,27645.0,115.8877,115.9345,115.8596,115.9252,27645.0
2017-08-31 12:20:00,123.74,123.77,123.74,123.76,34369.0,115.9064,115.9345,115.9064,115.9252,34369.0
2017-08-31 12:30:00,123.77,123.8,123.73,123.78,7707.0,115.9345,115.9626,115.8971,115.9439,7707.0
2017-08-31 12:40:00,123.79,123.81,123.72,123.72,6981.0,115.9533,115.972,115.8877,115.8877,6981.0
2017-08-31 12:50:00,123.73,123.78,123.72,123.75,7460.0,115.8971,115.9439,115.8877,115.9158,7460.0
2017-08-31 13:00:00,123.74,123.79,123.74,123.77,8738.0,115.9064,115.9533,115.9064,115.9345,8738.0
2017-08-31 13:10:00,123.78,123.79,123.73,123.76,7205.0,115.9439,115.9533,115.8971,115.9252,7205.0
2017-08-31 13:20:00,123.76,123.79,123.71,123.72,8345.0,115.9252,115.9533,115.8783,115.8877,8345.0
2017-08-31 13:30:00,123.73,123.76,123.71,123.75,3893.0,115.8971,115.9252,115.8783,115.9158,3893.0
2017-08-31 13:40:00,123.74,123.77,123.7,123.7,12450.0,115.9064,115.9345,115.869,115.869,12450.0
2017-08-31 13:50:00,123.69,123.79,123.69,123.78,19158.0,115.8596,115.9533,115.8596,115.9439,19158.0
2017-08-31 14:00:00,123.78,123.79,123.7,123.71,4789.0,115.9439,115.9533,115.869,115.8783,4789.0
2017-08-31 14:10:00,123.72,123.77,123.71,123.75,16174.0,115.8877,115.9345,115.8783,115.9158,16174.0
2017-08-31 14:20:00,123.73,123.81,123.69,123.81,16452.0,115.8971,115.972,115.8596,115.972,16452.0
2017-08-31 14:30:00,123.82,123.86,123.81,123.86,20942.0,115.9814,116.0188,115.972,116.0188,20942.0
2017-08-31 14:40:00,123.86,123.9,123.84,123.89,30005.0,116.0188,116.0563,116.0001,116.0469,30005.0
2017-08-31 14:50:00,123.89,123.94,123.87,123.94,58951.0,116.0469,116.0938,116.0282,116.0938,58951.0
2017-08-31 15:00:00,123.93,123.93,123.84,123.86,68536.0,116.0844,116.0844,116.0001,116.0188,68536.0
2017-08-31 15:10:00,123.86,123.92,123.84,123.92,35358.0,116.0188,116.075,116.0001,116.075,35358.0
2017-08-31 15:20:00,123.93,123.97,123.92,123.93,98800.0,116.0844,116.1219,116.075,116.0844,98800.0
2017-08-31 15:30:00,123.94,124.05,123.93,124.04,45103.0,116.0938,116.1968,116.0844,116.1874,45103.0
2017-08-31 15:40:00,124.04,124.07,123.96,123.98,47210.0,116.1874,116.2155,116.1125,116.1312,47210.0
2017-08-31 15:50:00,123.99,123.99,123.82,123.88,263378.0,116.1406,116.1406,115.9814,116.0376,263378.0
2017-09-01 09:30:00,124.25,124.3,124.14,124.17,192546.0,116.3841,116.431,116.2811,116.3092,192546.0
2017-09-01 09:40:00,124.17,124.25,124.13,124.24,41099.0,116.3092,116.3841,116.2717,116.3748,41099.0
2017-09-01 09:50:00,124.25,124.26,123.97,124.01,19565.0,116.3841,116.3935,116.1219,116.1593,19565.0
2017-09-01 10:00:00,123.98,123.98,123.84,123.9,16204.0,116.1312,116.1312,116.0001,116.0563,16204.0
2017-09-01 10:10:00,123.88,123.97,123.88,123.97,22038.0,116.0376,116.1219,116.0376,116.1219,22038.0
2017-09-01 10:20:00,123.97,124.01,123.95,124.01,5731.0,116.1219,116.1593,116.1031,116.1593,5731.0
2017-09-01 10:30:00,124.03,124.05,124.0,124.01,8262.0,116.1781,116.1968,116.15,116.1593,8262.0
2017-09-01 10:40:00,124.02,124.02,123.94,124.02,10071.0,116.1687,116.1687,116.0938,116.1687,10071.0
2017-09-01 10:50:00,124.02,124.1,124.0,124.08,8334.0,116.1687,116.2436,116.15,116.2249,8334.0
2017-09-01 11:00:00,124.09,124.11,124.06,124.09,7327.0,116.2343,116.253,116.2062,116.2343,7327.0
2017-09-01 11:10:00,124.12,124.14,124.02,124.02,10545.0,116.2624,116.2811,116.1687,116.1687,10545.0
2017-09-01 11:20:00,124.04,124.07,123.97,124.02,53637.0,116.1874,116.2155,116.1219,116.1687,53637.0
2017-09-01 11:30:00,124.0,124.02,123.98,123.99,8824.0,116.15,116.1687,116.1312,116.1406,8824.0
2017-09-01 11:40:00,123.99,124.03,123.97,124.03,8611.0,116.1406,116.1781,116.1219,116.1781,8611.0
2017-09-01 11:50:00,124.02,124.1,124.0,124.1,12781.0,116.1687,116.2436,116.15,116.2436,12781.0
2017-09-01 12:00:00,124.1,124.12,124.06,124.06,7085.0,116.2436,116.2624,116.2062,116.2062,7085.0
2017-09-01 12:10:00,124.08,124.11,124.08,124.1,6183.0,116.2249,116.253,116.2249,116.2436,6183.0
2017-09-01 12:20:00,124.09,124.14,124.09,124.12,14666.0,116.2343,116.2811,116.2343,116.2624,14666.0
2017-09-01 12:30:00,124.12,124.15,124.12,124.14,6506.0,116.2624,116.2905,116.2624,116.2811,6506.0
2017-09-01 12:40:00,124.15,124.16,124.13,124.14,4576.0,116.2905,116.2998,116.2717,116.2811,4576.0
2017-09-01 12:50:00,124.14,124.17,124.14,124.15,6886.0,116.2811,116.3092,116.2811,116.2905,6886.0
2017-09-01 13:00:00,124.14,124.16,124.11,124.13,10194.0,116.2811,116.2998,116.253,116.2717,10194.0
2017-09-01 13:10:00,124.13,124.14,124.09,124.1,8934.0,116.2717,116.2811,116.2343,116.2436,8934.0
2017-09-01 13:20:00,124.1,124.1,124.03,124.09,9464.0,116.2436,116.2436,116.1781,116.2343,9464.0
2017-09-01 13:30:00,124.08,124.11,124.08,124.09,6165.0,116.2249,116.253,116.2249,116.2343,6165.0
2017-09-01 13:40:00,124.1,124.11,124.03,124.03,6154.0,116.2436,116.253,116.1781,116.1781,6154.0
2017-09-01 13:50:00,124.04,124.08,124.02,124.07,18694.0,116.1874,116.2249,116.1687,116.2155,18694.0
2017-09-01 14:00:00,124.07,124.14,124.07,124.11,20854.0,116.2155,116.2811,116.2155,116.253,20854.0
2017-09-01 14:10:00,124.1,124.1,124.05,124.07,10176.0,116.2436,116.2436,116.1968,116.2155,10176.0
2017-09-01 14:20:00,124.07,124.09,124.05,124.06,17758.0,116.2155,116.2343,116.1968,116.2062,17758.0
2017-09-01 14:30:00,124.06,124.07,124.04,124.05,33126.0,116.2062,116.2155,116.1874,116.1968,33126.0
2017-09-01 14:40:00,124.05,124.07,124.04,124.07,12556.0,116.1968,116.2155,116.1874,116.2155,12556.0
2017-09-01 14:50:00,124.08,124.09,124.06,124.08,15432.0,116.2249,116.2343,116.2062,116.2249,15432.0
2017-09-01 15:00:00,124.07,124.11,124.06,124.11,6346.0,116.2155,116.253,116.2062,116.253,6346.0
2017-09-01 15:10:00,124.11,124.13,124.08,124.13,7110.0,116.253,116.2717,116.2249,116.2717,7110.0
2017-09-01 15:20:00,124.14,124.17,124.14,124.16,17668.0,116.2811,116.3092,116.2811,116.2998,17668.0
2017-09-01 15:30:00,124.15,124.15,124.11,124.11,28769.0,116.2905,116.2905,116.253,116.253,28769.0
2017-09-01 15:40:00,124.11,124.12,124.08,124.08,15859.0,116.253,116.2624,116.2249,116.2249,15859.0
2017-09-01 15:50:00,124.1,124.14,124.05,124.05,126046.0,116.2436,116.2811,116.1968,116.1968,126046.0
2017-09-05 09:30:00,123.79,123.94,123.63,123.63,364911.0,115.9533,116.0938,115.8034,115.8034,364911.0
2017-09-05 09:40:00,123.65,123.8,123.54,123.79,25393.0,115.8221,115.9626,115.7191,115.9533,25393.0
2017-09-05 09:50:00,123.79,123.94,123.76,123.93,14556.0,115.9533,116.0938,115.9252,116.0844,14556.0
2017-09-05 10:00:00,123.92,123.95,123.82,123.87,27041.0,116.075,116.1031,115.9814,116.0282,27041.0
2017-09-05 10:10:00,123.85,123.95,123.84,123.92,21285.0,116.0095,116.1031,116.0001,116.075,21285.0
2017-09-05 10:20:00,123.91,123.92,123.71,123.73,10205.0,116.0657,116.075,115.8783,115.8971,10205.0
2017-09-05 10:30:00,123.74,123.75,123.67,123.72,14913.0,115.9064,115.9158,115.8409,115.8877,14913.0
2017-09-05 10:40:00,123.68,123.68,123.49,123.57,21765.0,115.8502,115.8502,115.6722,115.7472,21765.0
2017-09-05 10:50:00,123.56,123.64,123.56,123.6,19503.0,115.7378,115.8128,115.7378,115.7753,19503.0
2017-09-05 11:00:00,123.59,123.62,123.52,123.52,9492.0,115.7659,115.794,115.7004,115.7004,9492.0
2017-09-05 11:10:00,123.53,123.58,123.44,123.45,9760.0,115.7097,115.7566,115.6254,115.6348,9760.0
2017-09-05 11:20:00,123.44,123.51,123.43,123.51,5107.0,115.6254,115.691,115.616,115.691,5107.0
2017-09-05 11:30:00,123.47,123.62,123.47,123.58,7989.0,115.6535,115.794,115.6535,115.7566,7989.0
2017-09-05 11:40:00,123.6,123.61,123.55,123.58,6384.0,115.7753,115.7847,115.7285,115.7566,6384.0
2017-09-05 11:50:00,123.58,123.6,123.53,123.59,5518.0,115.7566,115.7753,115.7097,115.7659,5518.0
2017-09-05 12:00:00,123.53,123.53,123.11,123.11,36465.0,115.7097,115.7097,115.3163,115.3163,36465.0
2017-09-05 12:10:00,123.11,123.12,123.02,123.05,22879.0,115.3163,115.3257,115.232,115.2601,22879.0
2017-09-05 12:20:00,123.04,123.15,122.97,122.97,34574.0,115.2507,115.3538,115.1852,115.1852,34574.0
2017-09-05 12:30:00,122.94,122.94,122.71,122.88,20168.0,115.1571,115.1571,114.9416,115.1009,20168.0
2017-09-05 12:40:00,122.86,122.9,122.71,122.75,13516.0,115.0821,115.1196,114.9416,114.9791,13516.0
2017-09-05 12:50:00,122.76,122.89,122.71,122.89,7730.0,114.9885,115.1102,114.9416,115.1102,7730.0
2017-09-05 13:00:00,122.84,122.84,122.57,122.62,17711.0,115.0634,115.0634,114.8105,114.8573,17711.0
2017-09-05 13:10:00,122.6,122.85,122.55,122.85,37852.0,114.8386,115.0728,114.7918,115.0728,37852.0
2017-09-05 13:20:00,122.82,122.89,122.79,122.82,16483.0,115.0447,115.1102,115.0166,115.0447,16483.0
2017-09-05 13:30:00,122.81,122.94,122.72,122.92,25588.0,115.0353,115.1571,114.951,115.1383,25588.0
2017-09-05 13:40:00,122.95,122.97,122.87,122.88,13767.0,115.1664,115.1852,115.0915,115.1009,13767.0
2017-09-05 13:50:00,122.89,123.03,122.88,122.99,63189.0,115.1102,115.2414,115.1009,115.2039,63189.0
2017-09-05 14:00:00,123.03,123.13,123.03,123.05,10124.0,115.2414,115.335,115.2414,115.2601,10124.0
2017-09-05 14:10:00,123.05,123.07,122.95,123.03,11341.0,115.2601,115.2788,115.1664,115.2414,11341.0
2017-09-05 14:20:00,123.01,123.26,123.01,123.26,4870.0,115.2226,115.4568,115.2226,115.4568,4870.0
2017-09-05 14:30:00,123.21,123.26,123.18,123.18,20493.0,115.41,115.4568,115.3819,115.3819,20493.0
2017-09-05 14:40:00,123.18,123.22,123.07,123.11,47863.0,115.3819,115.4193,115.2788,115.3163,47863.0
2017-09-05 14:50:00,123.1,123.14,123.07,123.13,36889.0,115.3069,115.3444,115.2788,115.335,36889.0
2017-09-05 15:00:00,123.15,123.23,123.03,123.12,95652.0,115.3538,115.4287,115.2414,115.3257,95652.0
2017-09-05 15:10:00,123.13,123.2,123.06,123.16,17082.0,115.335,115.4006,115.2695,115.3631,17082.0
2017-09-05 15:20:00,123.15,123.26,123.09,123.25,23802.0,115.3538,115.4568,115.2976,115.4474,23802.0
2017-09-05 15:30:00,123.27,123.33,123.16,123.18,23338.0,115.4662,115.5224,115.3631,115.3819,23338.0
2017-09-05 15:40:00,123.17,123.21,123.09,123.21,31668.0,115.3725,115.41,115.2976,115.41,31668.0
2017-09-05 15:50:00,123.18,123.3,123.14,123.24,89331.0,115.3819,115.4943,115.3444,115.4381,89331.0
2017-09-06 09:30:00,123.67,123.75,123.41,123.46,18373.0,115.8409,115.9158,115.5973,115.6441,18373.0
2017-09-06 09:40:00,123.42,123.47,123.39,123.42,12963.0,115.6067,115.6535,115.5786,115.6067,12963.0
2017-09-06 09:50:00,123.36,123.43,123.32,123.43,15359.0,115.5505,115.616,115.513,115.616,15359.0
2017-09-06 10:00:00,123.44,123.55,123.42,123.46,13056.0,115.6254,115.7285,115.6067,115.6441,13056.0
2017-09-06 10:10:00,123.46,123.48,123.2,123.2,5751.0,115.6441,115.6629,115.4006,115.4006,5751.0
2017-09-06 10:20:00,123.18,123.25,123.17,123.24,5847.0,115.3819,115.4474,115.3725,115.4381,5847.0
2017-09-06 10:30:00,123.26,123.3,123.15,123.15,12603.0,115.4568,115.4943,115.3538,115.3538,12603.0
2017-09-06 10:40:00,123.2,123.23,123.01,123.2,14499.0,115.4006,115.4287,115.2226,115.4006,14499.0
2017-09-06 10:50:00,123.21,123.26,123.17,123.25,11350.0,115.41,115.4568,115.3725,115.4474,11350.0
2017-09-06 11:00:00,123.25,123.29,123.09,123.09,53526.0,115.4474,115.4849,115.2976,115.2976,53526.0
2017-09-06 11:10:00,123.04,123.08,122.97,123.06,12354.0,115.2507,115.2882,115.1852,115.2695,12354.0
2017-09-06 11:20:00,123.08,123.14,123.08,123.13,3707.0,115.2882,115.3444,115.2882,115.335,3707.0
2017-09-06 11:30:00,123.12,123.22,123.07,123.21,12271.0,115.3257,115.4193,115.2788,115.41,12271.0
2017-09-06 11:40:00,123.24,123.24,123.2,123.21,7544.0,115.4381,115.4381,115.4006,115.41,7544.0
2017-09-06 11:50:00,123.2,123.29,123.18,123.27,6235.0,115.4006,115.4849,115.3819,115.4662,6235.0
2017-09-06 12:00:00,123.27,123.29,123.22,123.27,11497.0,115.4662,115.4849,115.4193,115.4662,11497.0
2017-09-06 12:10:00,123.27,123.32,123.26,123.32,10037.0,115.4662,115.513,115.4568,115.513,10037.0
2017-09-06 12:20:00,123.33,123.38,123.3,123.38,27949.0,115.5224,115.5692,115.4943,115.5692,27949.0
2017-09-06 12:30:00,123.36,123.37,123.3,123.33,9208.0,115.5505,115.5598,115.4943,115.5224,9208.0
2017-09-06 12:40:00,123.33,123.38,123.33,123.35,16771.0,115.5224,115.5692,115.5224,115.5411,16771.0
2017-09-06 12:50:00,123.39,123.42,123.37,123.38,20628.0,115.5786,115.6067,115.5598,115.5692,20628.0
2017-09-06 13:00:00,123.4,123.48,123.4,123.44,8561.0,115.5879,115.6629,115.5879,115.6254,8561.0
2017-09-06 13:10:00,123.43,123.5,123.43,123.44,14788.0,115.616,115.6816,115.616,115.6254,14788.0
2017-09-06 13:20:00,123.46,123.49,123.41,123.44,15747.0,115.6441,115.6722,115.5973,115.6254,15747.0
2017-09-06 13:30:00,123.45,123.52,123.45,123.5,11565.0,115.6348,115.7004,115.6348,115.6816,11565.0
2017-09-06 13:40:00,123.5,123.52,123.47,123.49,17952.0,115.6816,115.7004,115.6535,115.6722,17952.0
2017-09-06 13:50:00,123.49,123.52,123.43,123.44,33830.0,115.6722,115.7004,115.616,115.6254,33830.0
2017-09-06 14:00:00,123.44,123.55,123.44,123.55,17153.0,115.6254,115.7285,115.6254,115.7285,17153.0
2017-09-06 14:10:00,123.57,123.59,123.54,123.58,15549.0,115.7472,115.7659,115.7191,115.7566,15549.0
2017-09-06 14:20:00,123.58,123.65,123.56,123.61,26851.0,115.7566,115.8221,115.7378,115.7847,26851.0
2017-09-06 14:30:00,123.6,123.62,123.58,123.61,17229.0,115.7753,115.794,115.7566,115.7847,17229.0
2017-09-06 14:40:00,123.62,123.62,123.52,123.52,23642.0,115.794,115.794,115.7004,115.7004,23642.0
2017-09-06 14:50:00,123.51,123.57,123.49,123.56,109579.0,115.691,115.7472,115.6722,115.7378,109579.0
2017-09-06 15:00:00,123.56,123.63,123.53,123.61,18866.0,115.7378,115.8034,115.7097,115.7847,18866.0
2017-09-06 15:10:00,123.62,123.62,123.58,123.61,18388.0,115.794,115.794,115.7566,115.7847,18388.0
2017-09-06 15:20:00,123.62,123.71,123.61,123.69,52367.0,115.794,115.8783,115.7847,115.8596,52367.0
2017-09-06 15:30:00,123.69,123.69,123.57,123.6,74161.0,115.8596,115.8596,115.7472,115.7753,74161.0
2017-09-06 15:40:00,123.6,123.64,123.55,123.55,118829.0,115.7753,115.8128,115.7285,115.7285,118829.0
2017-09-06 15:50:00,123.55,123.58,123.46,123.51,504508.0,115.7285,115.7566,115.6441,115.691,504508.0
2017-09-07 09:30:00,123.7,123.76,123.61,123.72,11434.0,115.869,115.9252,115.7847,115.8877,11434.0
2017-09-07 09:40:00,123.7,123.8,123.65,123.67,13931.0,115.869,115.9626,115.8221,115.8409,13931.0
2017-09-07 09:50:00,123.66,123.71,123.64,123.68,10611.0,115.8315,115.8783,115.8128,115.8502,10611.0
2017-09-07 10:00:00,123.69,123.69,123.5,123.63,36646.0,115.8596,115.8596,115.6816,115.8034,36646.0
2017-09-07 10:10:00,123.62,123.66,123.48,123.57,29969.0,115.794,115.8315,115.6629,115.7472,29969.0
2017-09-07 10:20:00,123.57,123.69,123.56,123.59,25158.0,115.7472,115.8596,115.7378,115.7659,25158.0
2017-09-07 10:30:00,123.59,123.78,123.57,123.75,33890.0,115.7659,115.9439,115.7472,115.9158,33890.0
2017-09-07 10:40:00,123.75,123.96,123.75,123.95,55988.0,115.9158,116.1125,115.9158,116.1031,55988.0
2017-09-07 10:50:00,123.96,124.0,123.92,123.93,22845.0,116.1125,116.15,116.075,116.0844,22845.0
2017-09-07 11:00:00,123.94,124.01,123.92,123.93,24784.0,116.0938,116.1593,116.075,116.0844,24784.0
2017-09-07 11:10:00,123.95,123.97,123.84,123.84,23657.0,116.1031,116.1219,116.0001,116.0001,23657.0
2017-09-07 11:20:00,123.81,123.86,123.75,123.82,25934.0,115.972,116.0188,115.9158,115.9814,25934.0
2017-09-07 11:30:00,123.81,123.93,123.77,123.93,27881.0,115.972,116.0844,115.9345,116.0844,27881.0
2017-09-07 11:40:00,123.93,123.99,123.9,123.91,23027.0,116.0844,116.1406,116.0563,116.0657,23027.0
2017-09-07 11:50:00,123.93,123.95,123.89,123.9,24640.0,116.0844,116.1031,116.0469,116.0563,24640.0
2017-09-07 12:00:00,123.89,123.89,123.78,123.83,33905.0,116.0469,116.0469,115.9439,115.9907,33905.0
2017-09-07 12:10:00,123.86,123.89,123.8,123.87,219306.0,116.0188,116.0469,115.9626,116.0282,219306.0
2017-09-07 12:20:00,123.87,123.88,123.74,123.75,16695.0,116.0282,116.0376,115.9064,115.9158,16695.0
2017-09-07 12:30:00,123.76,123.8,123.66,123.74,74097.0,115.9252,115.9626,115.8315,115.9064,74097.0
2017-09-07 12:40:00,123.74,123.8,123.71,123.72,35326.0,115.9064,115.9626,115.8783,115.8877,35326.0
2017-09-07 12:50:00,123.74,123.79,123.69,123.78,60794.0,115.9064,115.9533,115.8596,115.9439,60794.0
2017-09-07 13:00:00,123.77,123.82,123.77,123.82,7999.0,115.9345,115.9814,115.9345,115.9814,7999.0
2017-09-07 13:10:00,123.83,123.9,123.82,123.89,19267.0,115.9907,116.0563,115.9814,116.0469,19267.0
2017-09-07 13:20:00,123.88,123.88,123.82,123.88,8500.0,116.0376,116.0376,115.9814,116.0376,8500.0
2017-09-07 13:30:00,123.91,123.94,123.89,123.9,28849.0,116.0657,116.0938,116.0469,116.0563,28849.0
2017-09-07 13:40:00,123.9,123.95,123.87,123.93,24635.0,116.0563,116.1031,116.0282,116.0844,24635.0
2017-09-07 13:50:00,123.93,123.95,123.88,123.9,26742.0,116.0844,116.1031,116.0376,116.0563,26742.0
2017-09-07 14:00:00,123.9,123.96,123.88,123.95,24151.0,116.0563,116.1125,116.0376,116.1031,24151.0
2017-09-07 14:10:00,123.95,123.98,123.93,123.96,22703.0,116.1031,116.1312,116.0844,116.1125,22703.0
2017-09-07 14:20:00,123.96,123.97,123.92,123.96,21862.0,116.1125,116.1219,116.075,116.1125,21862.0
2017-09-07 14:30:00,123.96,123.96,123.84,123.89,281270.0,116.1125,116.1125,116.0001,116.0469,281270.0
2017-09-07 14:40:00,123.87,123.91,123.84,123.89,46678.0,116.0282,116.0657,116.0001,116.0469,46678.0
2017-09-07 14:50:00,123.88,123.93,123.87,123.93,41683.0,116.0376,116.0844,116.0282,116.0844,41683.0
2017-09-07 15:00:00,123.94,123.95,123.86,123.94,38840.0,116.0938,116.1031,116.0188,116.0938,38840.0
2017-09-07 15:10:00,123.94,123.95,123.9,123.91,73802.0,116.0938,116.1031,116.0563,116.0657,73802.0
2017-09-07 15:20:00,123.92,123.92,123.79,123.82,57626.0,116.075,116.075,115.9533,115.9814,57626.0
2017-09-07 15:30:00,123.82,123.91,123.8,123.89,64145.0,115.9814,116.0657,115.9626,116.0469,64145.0
2017-09-07 15:40:00,123.89,123.95,123.86,123.92,83063.0,116.0469,116.1031,116.0188,116.075,83063.0
2017-09-07 15:50:00,123.92,123.94,123.86,123.91,146023.0,116.075,116.0938,116.0188,116.0657,146023.0
2017-09-08 09:30:00,123.7,123.71,123.58,123.61,28251.0,115.869,115.8783,115.7566,115.7847,28251.0
2017-09-08 09:40:00,123.6,123.72,123.57,123.6,50758.0,115.7753,115.8877,115.7472,115.7753,50758.0
2017-09-08 09:50:00,123.64,123.68,123.58,123.68,10464.0,115.8128,115.8502,115.7566,115.8502,10464.0
2017-09-08 10:00:00,123.71,123.74,123.69,123.71,29115.0,115.8783,115.9064,115.8596,115.8783,29115.0
2017-09-08 10:10:00,123.71,123.72,123.6,123.68,87176.0,115.8783,115.8877,115.7753,115.8502,87176.0
2017-09-08 10:20:00,123.67,123.73,123.62,123.7,4963.0,115.8409,115.8971,115.794,115.869,4963.0
2017-09-08 10:30:00,123.67,123.77,123.64,123.71,18271.0,115.8409,115.9345,115.8128,115.8783,18271.0
2017-09-08 10:40:00,123.71,123.77,123.66,123.76,6610.0,115.8783,115.9345,115.8315,115.9252,6610.0
2017-09-08 10:50:00,123.77,123.81,123.76,123.81,6560.0,115.9345,115.972,115.9252,115.972,6560.0
2017-09-08 11:00:00,123.79,123.93,123.79,123.91,30025.0,115.9533,116.0844,115.9533,116.0657,30025.0
2017-09-08 11:10:00,123.89,123.9,123.8,123.8,45132.0,116.0469,116.0563,115.9626,115.9626,45132.0
2017-09-08 11:20:00,123.8,123.88,123.79,123.86,10741.0,115.9626,116.0376,115.9533,116.0188,10741.0
2017-09-08 11:30:00,123.88,123.88,123.78,123.79,18120.0,116.0376,116.0376,115.9439,115.9533,18120.0
2017-09-08 11:40:00,123.79,123.81,123.74,123.77,14216.0,115.9533,115.972,115.9064,115.9345,14216.0
2017-09-08 11:50:00,123.78,123.83,123.73,123.79,174775.0,115.9439,115.9907,115.8971,115.9533,174775.0
2017-09-08 12:00:00,123.8,123.82,123.74,123.76,54423.0,115.9626,115.9814,115.9064,115.9252,54423.0
2017-09-08 12:10:00,123.76,123.78,123.7,123.72,33554.0,115.9252,115.9439,115.869,115.8877,33554.0
2017-09-08 12:20:00,123.71,123.76,123.68,123.76,5543.0,115.8783,115.9252,115.8502,115.9252,5543.0
2017-09-08 12:30:00,123.75,123.83,123.75,123.81,22157.0,115.9158,115.9907,115.9158,115.972,22157.0
2017-09-08 12:40:00,123.81,123.85,123.8,123.83,25853.0,115.972,116.0095,115.9626,115.9907,25853.0
2017-09-08 12:50:00,123.84,123.85,123.79,123.81,12568.0,116.0001,116.0095,115.9533,115.972,12568.0
2017-09-08 13:00:00,123.82,123.82,123.78,123.79,5983.0,115.9814,115.9814,115.9439,115.9533,5983.0
2017-09-08 13:10:00,123.8,123.84,123.78,123.83,18145.0,115.9626,116.0001,115.9439,115.9907,18145.0
2017-09-08 13:20:00,123.83,123.86,123.82,123.84,3567.0,115.9907,116.0188,115.9814,116.0001,3567.0
2017-09-08 13:30:00,123.84,123.84,123.75,123.79,9993.0,116.0001,116.0001,115.9158,115.9533,9993.0
2017-09-08 13:40:00,123.8,123.8,123.75,123.77,5369.0,115.9626,115.9626,115.9158,115.9345,5369.0
2017-09-08 13:50:00,123.74,123.77,123.72,123.76,7760.0,115.9064,115.9345,115.8877,115.9252,7760.0
2017-09-08 14:00:00,123.76,123.76,123.7,123.71,8965.0,115.9252,115.9252,115.869,115.8783,8965.0
2017-09-08 14:10:00,123.72,123.75,123.66,123.68,23763.0,115.8877,115.9158,115.8315,115.8502,23763.0
2017-09-08 14:20:00,123.69,123.71,123.64,123.65,7888.0,115.8596,115.8783,115.8128,115.8221,7888.0
2017-09-08 14:30:00,123.64,123.71,123.64,123.71,12867.0,115.8128,115.8783,115.8128,115.8783,12867.0
2017-09-08 14:40:00,123.71,123.71,123.61,123.61,11244.0,115.8783,115.8783,115.7847,115.7847,11244.0
2017-09-08 14:50:00,123.61,123.65,123.59,123.65,23124.0,115.7847,115.8221,115.7659,115.8221,23124.0
2017-09-08 15:00:00,123.64,123.69,123.61,123.66,42757.0,115.8128,115.8596,115.7847,115.8315,42757.0
2017-09-08 15:10:00,123.67,123.68,123.53,123.55,14774.0,115.8409,115.8502,115.7097,115.7285,14774.0
2017-09-08 15:20:00,123.56,123.57,123.51,123.52,10880.0,115.7378,115.7472,115.691,115.7004,10880.0
2017-09-08 15:30:00,123.49,123.54,123.46,123.53,17256.0,115.6722,115.7191,115.6441,115.7097,17256.0
2017-09-08 15:40:00,123.53,123.59,123.51,123.59,15239.0,115.7097,115.7659,115.691,115.7659,15239.0
2017-09-08 15:50:00,123.58,123.59,123.52,123.56,40969.0,115.7566,115.7659,115.7004,115.7378,40969.0
2017-09-11 09:30:00,124.39,124.53,124.17,124.53,33704.0,116.5153,116.6464,116.3092,116.6464,33704.0
2017-09-11 09:40:00,124.55,124.64,124.55,124.64,22767.0,116.6651,116.7494,116.6651,116.7494,22767.0
2017-09-11 09:50:00,124.63,124.67,124.57,124.62,13271.0,116.7401,116.7775,116.6839,116.7307,13271.0
2017-09-11 10:00:00,124.65,124.73,124.65,124.69,16932.0,116.7588,116.8337,116.7588,116.7963,16932.0
2017-09-11 10:10:00,124.71,124.73,124.65,124.66,33170.0,116.815,116.8337,116.7588,116.7682,33170.0
2017-09-11 10:20:00,124.67,124.72,124.63,124.64,31085.0,116.7775,116.8244,116.7401,116.7494,31085.0
2017-09-11 10:30:00,124.65,124.67,124.54,124.55,15584.0,116.7588,116.7775,116.6558,116.6651,15584.0
2017-09-11 10:40:00,124.55,124.56,124.48,124.5,15617.0,116.6651,116.6745,116.5996,116.6183,15617.0
2017-09-11 10:50:00,124.52,124.52,124.39,124.41,51895.0,116.637,116.637,116.5153,116.534,51895.0
2017-09-11 11:00:00,124.42,124.48,124.4,124.48,6042.0,116.5434,116.5996,116.5246,116.5996,6042.0
2017-09-11 11:10:00,124.48,124.5,124.4,124.47,9679.0,116.5996,116.6183,116.5246,116.5902,9679.0
2017-09-11 11:20:00,124.47,124.48,124.38,124.44,9591.0,116.5902,116.5996,116.5059,116.5621,9591.0
2017-09-11 11:30:00,124.44,124.54,124.44,124.53,6975.0,116.5621,116.6558,116.5621,116.6464,6975.0
2017-09-11 11:40:00,124.54,124.59,124.53,124.58,5415.0,116.6558,116.7026,116.6464,116.6932,5415.0
2017-09-11 11:50:00,124.56,124.59,124.54,124.57,4473.0,116.6745,116.7026,116.6558,116.6839,4473.0
2017-09-11 12:00:00,124.58,124.58,124.54,124.54,3239.0,116.6932,116.6932,116.6558,116.6558,3239.0
2017-09-11 12:10:00,124.57,124.63,124.54,124.63,8956.0,116.6839,116.7401,116.6558,116.7401,8956.0
2017-09-11 12:20:00,124.63,124.65,124.61,124.61,4528.0,116.7401,116.7588,116.7213,116.7213,4528.0
2017-09-11 12:30:00,124.61,124.64,124.6,124.64,13570.0,116.7213,116.7494,116.712,116.7494,13570.0
2017-09-11 12:40:00,124.65,124.75,124.65,124.73,13842.0,116.7588,116.8525,116.7588,116.8337,13842.0
2017-09-11 12:50:00,124.73,124.74,124.7,124.7,8397.0,116.8337,116.8431,116.8056,116.8056,8397.0
2017-09-11 13:00:00,124.7,124.73,124.68,124.69,5901.0,116.8056,116.8337,116.7869,116.7963,5901.0
2017-09-11 13:10:00,124.7,124.73,124.69,124.71,3367.0,116.8056,116.8337,116.7963,116.815,3367.0
2017-09-11 13:20:00,124.69,124.74,124.69,124.7,21036.0,116.7963,116.8431,116.7963,116.8056,21036.0
2017-09-11 13:30:00,124.71,124.73,124.68,124.71,9186.0,116.815,116.8337,116.7869,116.815,9186.0
2017-09-11 13:40:00,124.71,124.71,124.69,124.7,1525.0,116.815,116.815,116.7963,116.8056,1525.0
2017-09-11 13:50:00,124.71,124.76,124.7,124.74,5497.0,116.815,116.8619,116.8056,116.8431,5497.0
2017-09-11 14:00:00,124.75,124.77,124.73,124.76,15467.0,116.8525,116.8712,116.8337,116.8619,15467.0
2017-09-11 14:10:00,124.77,124.78,124.73,124.75,6369.0,116.8712,116.8806,116.8337,116.8525,6369.0
2017-09-11 14:20:00,124.74,124.74,124.7,124.7,9857.0,116.8431,116.8431,116.8056,116.8056,9857.0
2017-09-11 14:30:00,124.71,124.72,124.66,124.66,18363.0,116.815,116.8244,116.7682,116.7682,18363.0
2017-09-11 14:40:00,124.67,124.71,124.64,124.7,21637.0,116.7775,116.815,116.7494,116.8056,21637.0
2017-09-11 14:50:00,124.7,124.72,124.66,124.66,32730.0,116.8056,116.8244,116.7682,116.7682,32730.0
2017-09-11 15:00:00,124.66,124.71,124.65,124.71,13437.0,116.7682,116.815,116.7588,116.815,13437.0
2017-09-11 15:10:00,124.7,124.75,124.7,124.74,16249.0,116.8056,116.8525,116.8056,116.8431,16249.0
2017-09-11 15:20:00,124.74,124.75,124.71,124.73,33539.0,116.8431,116.8525,116.815,116.8337,33539.0
2017-09-11 15:30:00,124.72,124.73,124.66,124.71,21265.0,116.8244,116.8337,116.7682,116.815,21265.0
2017-09-11 15:40:00,124.72,124.73,124.65,124.66,18667.0,116.8244,116.8337,116.7588,116.7682,18667.0
2017-09-11 15:50:00,124.67,124.76,124.67,124.76,55117.0,116.7775,116.8619,116.7775,116.8619,55117.0
2017-09-12 09:30:00,125.01,125.14,124.93,125.02,44995.0,117.096,117.2178,117.0211,117.1054,44995.0
2017-09-12 09:40:00,125.03,125.03,124.87,124.89,24951.0,117.1148,117.1148,116.9649,116.9836,24951.0
2017-09-12 09:50:00,124.9,124.9,124.8,124.87,33256.0,116.993,116.993,116.8993,116.9649,33256.0
2017-09-12 10:00:00,124.88,124.88,124.7,124.75,20218.0,116.9743,116.9743,116.8056,116.8525,20218.0
2017-09-12 10:10:00,124.75,124.83,124.72,124.83,17660.0,116.8525,116.9274,116.8244,116.9274,17660.0
2017-09-12 10:20:00,124.83,124.83,124.71,124.76,15295.0,116.9274,116.9274,116.815,116.8619,15295.0
2017-09-12 10:30:00,124.75,124.8,124.68,124.8,17032.0,116.8525,116.8993,116.7869,116.8993,17032.0
2017-09-12 10:40:00,124.75,124.77,124.67,124.67,20549.0,116.8525,116.8712,116.7775,116.7775,20549.0
2017-09-12 10:50:00,124.69,124.73,124.65,124.73,6327.0,116.7963,116.8337,116.7588,116.8337,6327.0
2017-09-12 11:00:00,124.72,124.78,124.71,124.76,9675.0,116.8244,116.8806,116.815,116.8619,9675.0
2017-09-12 11:10:00,124.8,124.8,124.76,124.76,14676.0,116.8993,116.8993,116.8619,116.8619,14676.0
2017-09-12 11:20:00,124.75,124.8,124.73,124.8,3815.0,116.8525,116.8993,116.8337,116.8993,3815.0
2017-09-12 11:30:00,124.8,124.81,124.78,124.79,6598.0,116.8993,116.9087,116.8806,116.89,6598.0
2017-09-12 11:40:00,124.79,124.81,124.75,124.78,14355.0,116.89,116.9087,116.8525,116.8806,14355.0
2017-09-12 11:50:00,124.76,124.77,124.73,124.75,3133.0,116.8619,116.8712,116.8337,116.8525,3133.0
2017-09-12 12:00:00,124.77,124.79,124.72,124.75,5536.0,116.8712,116.89,116.8244,116.8525,5536.0
2017-09-12 12:10:00,124.74,124.8,124.73,124.8,9381.0,116.8431,116.8993,116.8337,116.8993,9381.0
2017-09-12 12:20:00,124.8,124.83,124.79,124.82,16049.0,116.8993,116.9274,116.89,116.9181,16049.0
2017-09-12 12:30:00,124.82,124.87,124.82,124.84,11496.0,116.9181,116.9649,116.9181,116.9368,11496.0
2017-09-12 12:40:00,124.83,124.84,124.79,124.83,12590.0,116.9274,116.9368,116.89,116.9274,12590.0
2017-09-12 12:50:00,124.82,124.86,124.82,124.83,4626.0,116.9181,116.9555,116.9181,116.9274,4626.0
2017-09-12 13:00:00,124.83,124.89,124.83,124.86,7727.0,116.9274,116.9836,116.9274,116.9555,7727.0
2017-09-12 13:10:00,124.87,124.88,124.83,124.83,6602.0,116.9649,116.9743,116.9274,116.9274,6602.0
2017-09-12 13:20:00,124.86,124.89,124.84,124.89,11355.0,116.9555,116.9836,116.9368,116.9836,11355.0
2017-09-12 13:30:00,124.9,124.96,124.89,124.95,64616.0,116.993,117.0492,116.9836,117.0398,64616.0
2017-09-12 13:40:00,124.95,124.99,124.89,124.93,22817.0,117.0398,117.0773,116.9836,117.0211,22817.0
2017-09-12 13:50:00,124.93,124.95,124.85,124.86,32627.0,117.0211,117.0398,116.9462,116.9555,32627.0
2017-09-12 14:00:00,124.86,124.91,124.84,124.88,26262.0,116.9555,117.0024,116.9368,116.9743,26262.0
2017-09-12 14:10:00,124.89,124.93,124.84,124.93,18872.0,116.9836,117.0211,116.9368,117.0211,18872.0
2017-09-12 14:20:00,124.9,124.9,124.8,124.82,15596.0,116.993,116.993,116.8993,116.9181,15596.0
2017-09-12 14:30:00,124.81,124.84,124.68,124.71,28168.0,116.9087,116.9368,116.7869,116.815,28168.0
2017-09-12 14:40:00,124.71,124.77,124.65,124.75,19105.0,116.815,116.8712,116.7588,116.8525,19105.0
2017-09-12 14:50:00,124.74,124.75,124.68,124.73,19006.0,116.8431,116.8525,116.7869,116.8337,19006.0
2017-09-12 15:00:00,124.71,124.73,124.65,124.72,10756.0,116.815,116.8337,116.7588,116.8244,10756.0
2017-09-12 15:10:00,124.71,124.78,124.69,124.76,10820.0,116.815,116.8806,116.7963,116.8619,10820.0
2017-09-12 15:20:00,124.75,124.85,124.74,124.82,33678.0,116.8525,116.9462,116.8431,116.9181,33678.0
2017-09-12 15:30:00,124.81,124.91,124.8,124.87,13335.0,116.9087,117.0024,116.8993,116.9649,13335.0
2017-09-12 15:40:00,124.87,124.89,124.85,124.85,23767.0,116.9649,116.9836,116.9462,116.9462,23767.0
2017-09-12 15:50:00,124.86,124.98,124.86,124.98,49513.0,116.9555,117.0679,116.9555,117.0679,49513.0
2017-09-13 09:30:00,124.79,124.95,124.77,124.85,34715.0,116.89,117.0398,116.8712,116.9462,34715.0
2017-09-13 09:40:00,124.85,124.88,124.72,124.73,65259.0,116.9462,116.9743,116.8244,116.8337,65259.0
2017-09-13 09:50:00,124.74,124.9,124.73,124.9,55166.0,116.8431,116.993,116.8337,116.993,55166.0
2017-09-13 10:00:00,124.89,124.9,124.81,124.83,34731.0,116.9836,116.993,116.9087,116.9274,34731.0
2017-09-13 10:10:00,124.83,124.89,124.78,124.79,19921.0,116.9274,116.9836,116.8806,116.89,19921.0
2017-09-13 10:20:00,124.81,124.84,124.8,124.8,13979.0,116.9087,116.9368,116.8993,116.8993,13979.0
2017-09-13 10:30:00,124.83,124.85,124.81,124.83,12215.0,116.9274,116.9462,116.9087,116.9274,12215.0
2017-09-13 10:40:00,124.82,124.84,124.75,124.76,7371.0,116.9181,116.9368,116.8525,116.8619,7371.0
2017-09-13 10:50:00,124.78,124.83,124.76,124.8,9946.0,116.8806,116.9274,116.8619,116.8993,9946.0
2017-09-13 11:00:00,124.82,124.88,124.81,124.87,6909.0,116.9181,116.9743,116.9087,116.9649,6909.0
2017-09-13 11:10:00,124.89,124.89,124.85,124.86,3516.0,116.9836,116.9836,116.9462,116.9555,3516.0
2017-09-13 11:20:00,124.87,124.88,124.83,124.84,9435.0,116.9649,116.9743,116.9274,116.9368,9435.0
2017-09-13 11:30:00,124.84,124.84,124.67,124.68,12067.0,116.9368,116.9368,116.7775,116.7869,12067.0
2017-09-13 11:40:00,124.7,124.73,124.68,124.72,24699.0,116.8056,116.8337,116.7869,116.8244,24699.0
2017-09-13 11:50:00,124.72,124.78,124.71,124.73,17340.0,116.8244,116.8806,116.815,116.8337,17340.0
2017-09-13 12:00:00,124.72,124.81,124.71,124.81,6177.0,116.8244,116.9087,116.815,116.9087,6177.0
2017-09-13 12:10:00,124.8,124.83,124.78,124.82,4788.0,116.8993,116.9274,116.8806,116.9181,4788.0
2017-09-13 12:20:00,124.82,124.84,124.8,124.8,5326.0,116.9181,116.9368,116.8993,116.8993,5326.0
2017-09-13 12:30:00,124.81,124.85,124.81,124.84,5873.0,116.9087,116.9462,116.9087,116.9368,5873.0
2017-09-13 12:40:00,124.85,124.93,124.85,124.92,12043.0,116.9462,117.0211,116.9462,117.0117,12043.0
2017-09-13 12:50:00,124.91,124.92,124.86,124.86,6454.0,117.0024,117.0117,116.9555,116.9555,6454.0
2017-09-13 13:00:00,124.85,124.89,124.81,124.86,23965.0,116.9462,116.9836,116.9087,116.9555,23965.0
2017-09-13 13:10:00,124.87,124.92,124.85,124.92,6285.0,116.9649,117.0117,116.9462,117.0117,6285.0
2017-09-13 13:20:00,124.93,124.93,124.87,124.9,13986.0,117.0211,117.0211,116.9649,116.993,13986.0
2017-09-13 13:30:00,124.9,124.91,124.85,124.86,13709.0,116.993,117.0024,116.9462,116.9555,13709.0
2017-09-13 13:40:00,124.86,124.87,124.84,124.87,28425.0,116.9555,116.9649,116.9368,116.9649,28425.0
2017-09-13 13:50:00,124.86,124.9,124.85,124.86,23219.0,116.9555,116.993,116.9462,116.9555,23219.0
2017-09-13 14:00:00,124.87,124.87,124.83,124.86,19926.0,116.9649,116.9649,116.9274,116.9555,19926.0
2017-09-13 14:10:00,124.86,124.9,124.85,124.86,7967.0,116.9555,116.993,116.9462,116.9555,7967.0
2017-09-13 14:20:00,124.86,124.89,124.85,124.85,13670.0,116.9555,116.9836,116.9462,116.9462,13670.0
2017-09-13 14:30:00,124.85,124.89,124.85,124.86,24542.0,116.9462,116.9836,116.9462,116.9555,24542.0
2017-09-13 14:40:00,124.87,124.91,124.86,124.89,8538.0,116.9649,117.0024,116.9555,116.9836,8538.0
2017-09-13 14:50:00,124.89,124.9,124.87,124.87,21759.0,116.9836,116.993,116.9649,116.9649,21759.0
2017-09-13 15:00:00,124.86,124.88,124.83,124.84,9757.0,116.9555,116.9743,116.9274,116.9368,9757.0
2017-09-13 15:10:00,124.83,124.85,124.8,124.85,17369.0,116.9274,116.9462,116.8993,116.9462,17369.0
2017-09-13 15:20:00,124.85,124.86,124.82,124.84,16203.0,116.9462,116.9555,116.9181,116.9368,16203.0
2017-09-13 15:30:00,124.84,124.89,124.83,124.88,19024.0,116.9368,116.9836,116.9274,116.9743,19024.0
2017-09-13 15:40:00,124.86,124.86,124.8,124.81,17648.0,116.9555,116.9555,116.8993,116.9087,17648.0
2017-09-13 15:50:00,124.82,124.95,124.82,124.94,29878.0,116.9181,117.0398,116.9181,117.0305,29878.0
2017-09-14 09:30:00,124.6,124.67,124.41,124.42,38768.0,116.712,116.7775,116.534,116.5434,38768.0
2017-09-14 09:40:00,124.41,124.64,124.41,124.58,26657.0,116.534,116.7494,116.534,116.6932,26657.0
2017-09-14 09:50:00,124.58,124.67,124.57,124.64,16842.0,116.6932,116.7775,116.6839,116.7494,16842.0
2017-09-14 10:00:00,124.65,124.67,124.56,124.58,7915.0,116.7588,116.7775,116.6745,116.6932,7915.0
2017-09-14 10:10:00,124.6,124.64,124.6,124.63,4613.0,116.712,116.7494,116.712,116.7401,4613.0
2017-09-14 10:20:00,124.61,124.65,124.58,124.62,12028.0,116.7213,116.7588,116.6932,116.7307,12028.0
2017-09-14 10:30:00,124.63,124.72,124.62,124.72,30472.0,116.7401,116.8244,116.7307,116.8244,30472.0
2017-09-14 10:40:00,124.71,124.77,124.7,124.76,11810.0,116.815,116.8712,116.8056,116.8619,11810.0
2017-09-14 10:50:00,124.76,124.77,124.73,124.73,17149.0,116.8619,116.8712,116.8337,116.8337,17149.0
2017-09-14 11:00:00,124.74,124.8,124.74,124.79,13548.0,116.8431,116.8993,116.8431,116.89,13548.0
2017-09-14 11:10:00,124.79,124.88,124.79,124.86,16272.0,116.89,116.9743,116.89,116.9555,16272.0
2017-09-14 11:20:00,124.86,124.87,124.82,124.83,8229.0,116.9555,116.9649,116.9181,116.9274,8229.0
2017-09-14 11:30:00,124.84,124.84,124.8,124.81,10036.0,116.9368,116.9368,116.8993,116.9087,10036.0
2017-09-14 11:40:00,124.78,124.78,124.75,124.77,19917.0,116.8806,116.8806,116.8525,116.8712,19917.0
2017-09-14 11:50:00,124.76,124.79,124.76,124.79,6707.0,116.8619,116.89,116.8619,116.89,6707.0
2017-09-14 12:00:00,124.8,124.8,124.73,124.74,10834.0,116.8993,116.8993,116.8337,116.8431,10834.0
2017-09-14 12:10:00,124.73,124.75,124.71,124.72,12816.0,116.8337,116.8525,116.815,116.8244,12816.0
2017-09-14 12:20:00,124.71,124.71,124.66,124.7,9501.0,116.815,116.815,116.7682,116.8056,9501.0
2017-09-14 12:30:00,124.72,124.73,124.68,124.69,3903.0,116.8244,116.8337,116.7869,116.7963,3903.0
2017-09-14 12:40:00,124.69,124.78,124.69,124.76,13477.0,116.7963,116.8806,116.7963,116.8619,13477.0
2017-09-14 12:50:00,124.78,124.8,124.77,124.78,6516.0,116.8806,116.8993,116.8712,116.8806,6516.0
2017-09-14 13:00:00,124.78,124.78,124.75,124.77,6218.0,116.8806,116.8806,116.8525,116.8712,6218.0
2017-09-14 13:10:00,124.74,124.77,124.72,124.73,82225.0,116.8431,116.8712,116.8244,116.8337,82225.0
2017-09-14 13:20:00,124.73,124.73,124.7,124.72,8419.0,116.8337,116.8337,116.8056,116.8244,8419.0
2017-09-14 13:30:00,124.72,124.73,124.68,124.68,8574.0,116.8244,116.8337,116.7869,116.7869,8574.0
2017-09-14 13:40:00,124.7,124.72,124.67,124.7,23145.0,116.8056,116.8244,116.7775,116.8056,23145.0
2017-09-14 13:50:00,124.7,124.71,124.69,124.7,11342.0,116.8056,116.815,116.7963,116.8056,11342.0
2017-09-14 14:00:00,124.69,124.75,124.67,124.72,15235.0,116.7963,116.8525,116.7775,116.8244,15235.0
2017-09-14 14:10:00,124.72,124.75,124.71,124.75,4283.0,116.8244,116.8525,116.815,116.8525,4283.0
2017-09-14 14:20:00,124.76,124.78,124.74,124.74,13237.0,116.8619,116.8806,116.8431,116.8431,13237.0
2017-09-14 14:30:00,124.74,124.76,124.73,124.75,8122.0,116.8431,116.8619,116.8337,116.8525,8122.0
2017-09-14 14:40:00,124.75,124.82,124.74,124.82,12068.0,116.8525,116.9181,116.8431,116.9181,12068.0
2017-09-14 14:50:00,124.82,124.82,124.79,124.79,38852.0,116.9181,116.9181,116.89,116.89,38852.0
2017-09-14 15:00:00,124.78,124.81,124.77,124.77,8987.0,116.8806,116.9087,116.8712,116.8712,8987.0
2017-09-14 15:10:00,124.77,124.78,124.69,124.7,11619.0,116.8712,116.8806,116.7963,116.8056,11619.0
2017-09-14 15:20:00,124.71,124.73,124.68,124.72,53340.0,116.815,116.8337,116.7869,116.8244,53340.0
2017-09-14 15:30:00,124.71,124.75,124.71,124.75,20905.0,116.815,116.8525,116.815,116.8525,20905.0
2017-09-14 15:40:00,124.74,124.74,124.62,124.64,24522.0,116.8431,116.8431,116.7307,116.7494,24522.0
2017-09-14 15:50:00,124.65,124.72,124.63,124.68,573402.0,116.7588,116.8244,116.7401,116.7869,573402.0
2017-09-15 09:30:00,124.57,124.8,124.57,124.67,90095.0,116.6839,116.8993,116.6839,116.7775,90095.0
2017-09-15 09:40:00,124.66,124.7,124.6,124.7,18072.0,116.7682,116.8056,116.712,116.8056,18072.0
2017-09-15 09:50:00,124.71,124.76,124.67,124.67,36962.0,116.815,116.8619,116.7775,116.7775,36962.0
2017-09-15 10:00:00,124.68,124.77,124.66,124.68,19380.0,116.7869,116.8712,116.7682,116.7869,19380.0
2017-09-15 10:10:00,124.68,124.73,124.66,124.72,6852.0,116.7869,116.8337,116.7682,116.8244,6852.0
2017-09-15 10:20:00,124.73,124.75,124.69,124.71,7181.0,116.8337,116.8525,116.7963,116.815,7181.0
2017-09-15 10:30:00,124.7,124.84,124.7,124.84,6560.0,116.8056,116.9368,116.8056,116.9368,6560.0
2017-09-15 10:40:00,124.84,124.99,124.84,124.96,9589.0,116.9368,117.0773,116.9368,117.0492,9589.0
2017-09-15 10:50:00,125.0,125.08,125.0,125.05,3307.0,117.0867,117.1616,117.0867,117.1335,3307.0
2017-09-15 11:00:00,125.05,125.05,125.0,125.02,6940.0,117.1335,117.1335,117.0867,117.1054,6940.0
2017-09-15 11:10:00,125.01,125.03,124.96,124.98,25226.0,117.096,117.1148,117.0492,117.0679,25226.0
2017-09-15 11:20:00,124.97,125.01,124.96,124.99,4326.0,117.0586,117.096,117.0492,117.0773,4326.0
2017-09-15 11:30:00,125.0,125.01,124.95,124.95,12597.0,117.0867,117.096,117.0398,117.0398,12597.0
2017-09-15 11:40:00,124.94,124.96,124.92,124.96,14399.0,117.0305,117.0492,117.0117,117.0492,14399.0
2017-09-15 11:50:00,124.96,125.01,124.94,125.0,22575.0,117.0492,117.096,117.0305,117.0867,22575.0
2017-09-15 12:00:00,125.0,125.04,125.0,125.02,5005.0,117.0867,117.1241,117.0867,117.1054,5005.0
2017-09-15 12:10:00,125.01,125.04,125.0,125.01,3202.0,117.096,117.1241,117.0867,117.096,3202.0
2017-09-15 12:20:00,125.01,125.03,124.99,125.02,6837.0,117.096,117.1148,117.0773,117.1054,6837.0
2017-09-15 12:30:00,125.02,125.03,124.91,124.92,10323.0,117.1054,117.1148,117.0024,117.0117,10323.0
2017-09-15 12:40:00,124.91,124.94,124.9,124.92,3852.0,117.0024,117.0305,116.993,117.0117,3852.0
2017-09-15 12:50:00,124.93,124.94,124.9,124.91,3208.0,117.0211,117.0305,116.993,117.0024,3208.0
2017-09-15 13:00:00,124.91,124.93,124.9,124.93,9756.0,117.0024,117.0211,116.993,117.0211,9756.0
2017-09-15 13:10:00,124.93,124.94,124.91,124.93,4838.0,117.0211,117.0305,117.0024,117.0211,4838.0
2017-09-15 13:20:00,124.93,124.94,124.91,124.92,5009.0,117.0211,117.0305,117.0024,117.0117,5009.0
2017-09-15 13:30:00,124.93,124.94,124.9,124.91,8620.0,117.0211,117.0305,116.993,117.0024,8620.0
2017-09-15 13:40:00,124.9,124.91,124.85,124.86,37402.0,116.993,117.0024,116.9462,116.9555,37402.0
2017-09-15 13:50:00,124.85,124.86,124.82,124.85,15850.0,116.9462,116.9555,116.9181,116.9462,15850.0
2017-09-15 14:00:00,124.86,124.88,124.85,124.87,18237.0,116.9555,116.9743,116.9462,116.9649,18237.0
2017-09-15 14:10:00,124.87,124.9,124.86,124.86,25463.0,116.9649,116.993,116.9555,116.9555,25463.0
2017-09-15 14:20:00,124.86,124.89,124.84,124.88,46809.0,116.9555,116.9836,116.9368,116.9743,46809.0
2017-09-15 14:30:00,124.87,124.88,124.85,124.86,15913.0,116.9649,116.9743,116.9462,116.9555,15913.0
2017-09-15 14:40:00,124.86,124.92,124.85,124.91,9480.0,116.9555,117.0117,116.9462,117.0024,9480.0
2017-09-15 14:50:00,124.91,124.92,124.88,124.91,6764.0,117.0024,117.0117,116.9743,117.0024,6764.0
2017-09-15 15:00:00,124.89,124.9,124.88,124.9,10746.0,116.9836,116.993,116.9743,116.993,10746.0
2017-09-15 15:10:00,124.9,124.94,124.89,124.94,49142.0,116.993,117.0305,116.9836,117.0305,49142.0
2017-09-15 15:20:00,124.93,124.97,124.9,124.91,22641.0,117.0211,117.0586,116.993,117.0024,22641.0
2017-09-15 15:30:00,124.9,124.94,124.89,124.91,13809.0,116.993,117.0305,116.9836,117.0024,13809.0
2017-09-15 15:40:00,124.92,124.93,124.89,124.9,28534.0,117.0117,117.0211,116.9836,116.993,28534.0
2017-09-15 15:50:00,124.91,124.96,124.88,124.92,169526.0,117.0024,117.0492,116.9743,117.0117,169526.0
2017-09-18 09:30:00,125.15,125.3,125.08,125.29,37488.0,117.2272,117.3677,117.1616,117.3583,37488.0
2017-09-18 09:40:00,125.27,125.37,125.26,125.35,196854.0,117.3396,117.4332,117.3302,117.4145,196854.0
2017-09-18 09:50:00,125.33,125.37,125.29,125.3,9028.0,117.3958,117.4332,117.3583,117.3677,9028.0
2017-09-18 10:00:00,125.31,125.37,125.3,125.32,15090.0,117.377,117.4332,117.3677,117.3864,15090.0
2017-09-18 10:10:00,125.31,125.32,125.25,125.27,23362.0,117.377,117.3864,117.3208,117.3396,23362.0
2017-09-18 10:20:00,125.26,125.31,125.22,125.3,22374.0,117.3302,117.377,117.2927,117.3677,22374.0
2017-09-18 10:30:00,125.3,125.32,125.26,125.27,31476.0,117.3677,117.3864,117.3302,117.3396,31476.0
2017-09-18 10:40:00,125.27,125.29,125.21,125.25,7340.0,117.3396,117.3583,117.2834,117.3208,7340.0
2017-09-18 10:50:00,125.25,125.28,125.24,125.25,12704.0,117.3208,117.3489,117.3115,117.3208,12704.0
2017-09-18 11:00:00,125.26,125.35,125.25,125.28,25632.0,117.3302,117.4145,117.3208,117.3489,25632.0
2017-09-18 11:10:00,125.32,125.34,125.3,125.3,5676.0,117.3864,117.4051,117.3677,117.3677,5676.0
2017-09-18 11:20:00,125.29,125.33,125.29,125.32,4709.0,117.3583,117.3958,117.3583,117.3864,4709.0
2017-09-18 11:30:00,125.35,125.36,125.32,125.34,9932.0,117.4145,117.4239,117.3864,117.4051,9932.0
2017-09-18 11:40:00,125.34,125.34,125.3,125.34,9243.0,117.4051,117.4051,117.3677,117.4051,9243.0
2017-09-18 11:50:00,125.32,125.34,125.28,125.29,434919.0,117.3864,117.4051,117.3489,117.3583,434919.0
2017-09-18 12:00:00,125.29,125.33,125.29,125.32,21468.0,117.3583,117.3958,117.3583,117.3864,21468.0
2017-09-18 12:10:00,125.33,125.33,125.28,125.3,42310.0,117.3958,117.3958,117.3489,117.3677,42310.0
2017-09-18 12:20:00,125.3,125.31,125.26,125.29,106968.0,117.3677,117.377,117.3302,117.3583,106968.0
2017-09-18 12:30:00,125.28,125.29,125.25,125.26,43797.0,117.3489,117.3583,117.3208,117.3302,43797.0
2017-09-18 12:40:00,125.27,125.27,125.17,125.19,26046.0,117.3396,117.3396,117.2459,117.2646,26046.0
2017-09-18 12:50:00,125.21,125.25,125.19,125.24,106530.0,117.2834,117.3208,117.2646,117.3115,106530.0
2017-09-18 13:00:00,125.23,125.24,125.18,125.18,28575.0,117.3021,117.3115,117.2553,117.2553,28575.0
2017-09-18 13:10:00,125.18,125.22,125.17,125.22,36834.0,117.2553,117.2927,117.2459,117.2927,36834.0
2017-09-18 13:20:00,125.19,125.23,125.19,125.19,25004.0,117.2646,117.3021,117.2646,117.2646,25004.0
2017-09-18 13:30:00,125.18,125.23,125.17,125.22,49985.0,117.2553,117.3021,117.2459,117.2927,49985.0
2017-09-18 13:40:00,125.22,125.27,125.22,125.27,104427.0,117.2927,117.3396,117.2927,117.3396,104427.0
2017-09-18 13:50:00,125.26,125.28,125.24,125.25,8310.0,117.3302,117.3489,117.3115,117.3208,8310.0
2017-09-18 14:00:00,125.24,125.24,125.18,125.18,28948.0,117.3115,117.3115,117.2553,117.2553,28948.0
2017-09-18 14:10:00,125.18,125.18,124.94,124.95,19285.0,117.2553,117.2553,117.0305,117.0398,19285.0
2017-09-18 14:20:00,124.93,124.99,124.91,124.96,26796.0,117.0211,117.0773,117.0024,117.0492,26796.0
2017-09-18 14:30:00,124.96,124.98,124.8,124.81,16511.0,117.0492,117.0679,116.8993,116.9087,16511.0
2017-09-18 14:40:00,124.82,124.85,124.76,124.81,211858.0,116.9181,116.9462,116.8619,116.9087,211858.0
2017-09-18 14:50:00,124.87,124.91,124.86,124.91,7162.0,116.9649,117.0024,116.9555,117.0024,7162.0
2017-09-18 15:00:00,124.91,124.98,124.89,124.93,15142.0,117.0024,117.0679,116.9836,117.0211,15142.0
2017-09-18 15:10:00,124.93,124.95,124.89,124.94,25543.0,117.0211,117.0398,116.9836,117.0305,25543.0
2017-09-18 15:20:00,124.94,125.02,124.89,124.99,121403.0,117.0305,117.1054,116.9836,117.0773,121403.0
2017-09-18 15:30:00,124.98,125.06,124.94,125.05,236124.0,117.0679,117.1429,117.0305,117.1335,236124.0
2017-09-18 15:40:00,125.05,125.06,125.0,125.03,120811.0,117.1335,117.1429,117.0867,117.1148,120811.0
2017-09-18 15:50:00,125.03,125.06,124.99,125.02,66890.0,117.1148,117.1429,117.0773,117.1054,66890.0
2017-09-19 09:30:00,125.17,125.25,125.04,125.04,30424.0,117.2459,117.3208,117.1241,117.1241,30424.0
2017-09-19 09:40:00,125.03,125.08,124.96,125.04,29826.0,117.1148,117.1616,117.0492,117.1241,29826.0
2017-09-19 09:50:00,124.99,125.04,124.92,124.94,5099.0,117.0773,117.1241,117.0117,117.0305,5099.0
2017-09-19 10:00:00,124.93,125.03,124.93,125.03,8215.0,117.0211,117.1148,117.0211,117.1148,8215.0
2017-09-19 10:10:00,125.04,125.04,124.95,125.02,8755.0,117.1241,117.1241,117.0398,117.1054,8755.0
2017-09-19 10:20:00,125.03,125.1,124.94,125.09,6559.0,117.1148,117.1803,117.0305,117.171,6559.0
2017-09-19 10:30:00,125.1,125.11,125.05,125.1,5748.0,117.1803,117.1897,117.1335,117.1803,5748.0
2017-09-19 10:40:00,125.11,125.11,125.06,125.07,4776.0,117.1897,117.1897,117.1429,117.1522,4776.0
2017-09-19 10:50:00,125.06,125.11,125.03,125.07,8638.0,117.1429,117.1897,117.1148,117.1522,8638.0
2017-09-19 11:00:00,125.04,125.04,124.93,124.94,3940.0,117.1241,117.1241,117.0211,117.0305,3940.0
2017-09-19 11:10:00,124.92,125.0,124.92,125.0,8921.0,117.0117,117.0867,117.0117,117.0867,8921.0
2017-09-19 11:20:00,125.01,125.05,125.01,125.04,5818.0,117.096,117.1335,117.096,117.1241,5818.0
2017-09-19 11:30:00,125.04,125.11,125.04,125.07,6060.0,117.1241,117.1897,117.1241,117.1522,6060.0
2017-09-19 11:40:00,125.08,125.1,125.05,125.1,8935.0,117.1616,117.1803,117.1335,117.1803,8935.0
2017-09-19 11:50:00,125.1,125.1,125.06,125.07,6322.0,117.1803,117.1803,117.1429,117.1522,6322.0
2017-09-19 12:00:00,125.07,125.2,125.07,125.19,4128.0,117.1522,117.274,117.1522,117.2646,4128.0
2017-09-19 12:10:00,125.19,125.19,125.14,125.15,9088.0,117.2646,117.2646,117.2178,117.2272,9088.0
2017-09-19 12:20:00,125.15,125.16,125.14,125.14,4211.0,117.2272,117.2365,117.2178,117.2178,4211.0
2017-09-19 12:30:00,125.15,125.18,125.13,125.14,13406.0,117.2272,117.2553,117.2084,117.2178,13406.0
2017-09-19 12:40:00,125.13,125.16,125.11,125.13,5900.0,117.2084,117.2365,117.1897,117.2084,5900.0
2017-09-19 12:50:00,125.15,125.16,125.09,125.1,9299.0,117.2272,117.2365,117.171,117.1803,9299.0
2017-09-19 13:00:00,125.1,125.12,125.06,125.12,17145.0,117.1803,117.1991,117.1429,117.1991,17145.0
2017-09-19 13:10:00,125.1,125.12,125.07,125.07,9602.0,117.1803,117.1991,117.1522,117.1522,9602.0
2017-09-19 13:20:00,125.06,125.06,125.03,125.05,12373.0,117.1429,117.1429,117.1148,117.1335,12373.0
2017-09-19 13:30:00,125.06,125.11,125.05,125.11,6323.0,117.1429,117.1897,117.1335,117.1897,6323.0
2017-09-19 13:40:00,125.11,125.13,125.08,125.09,6710.0,117.1897,117.2084,117.1616,117.171,6710.0
2017-09-19 13:50:00,125.09,125.13,125.09,125.12,11605.0,117.171,117.2084,117.171,117.1991,11605.0
2017-09-19 14:00:00,125.12,125.16,125.11,125.14,97491.0,117.1991,117.2365,117.1897,117.2178,97491.0
2017-09-19 14:10:00,125.13,125.14,125.1,125.13,21958.0,117.2084,117.2178,117.1803,117.2084,21958.0
2017-09-19 14:20:00,125.14,125.14,125.07,125.09,12956.0,117.2178,117.2178,117.1522,117.171,12956.0
2017-09-19 14:30:00,125.09,125.17,125.08,125.14,114465.0,117.171,117.2459,117.1616,117.2178,114465.0
2017-09-19 14:40:00,125.14,125.18,125.13,125.16,29939.0,117.2178,117.2553,117.2084,117.2365,29939.0
2017-09-19 14:50:00,125.15,125.16,125.09,125.11,12060.0,117.2272,117.2365,117.171,117.1897,12060.0
2017-09-19 15:00:00,125.1,125.12,125.09,125.09,11463.0,117.1803,117.1991,117.171,117.171,11463.0
2017-09-19 15:10:00,125.1,125.13,125.08,125.1,16331.0,117.1803,117.2084,117.1616,117.1803,16331.0
2017-09-19 15:20:00,125.12,125.13,125.1,125.13,5481.0,117.1991,117.2084,117.1803,117.2084,5481.0
2017-09-19 15:30:00,125.12,125.17,125.12,125.16,11543.0,117.1991,117.2459,117.1991,117.2365,11543.0
2017-09-19 15:40:00,125.17,125.17,125.09,125.09,9036.0,117.2459,117.2459,117.171,117.171,9036.0
2017-09-19 15:50:00,125.1,125.14,125.08,125.13,38941.0,117.1803,117.2178,117.1616,117.2084,38941.0
2017-09-20 09:30:00,125.14,125.16,125.01,125.16,31542.0,117.2178,117.2365,117.096,117.2365,31542.0
2017-09-20 09:40:00,125.21,125.25,125.19,125.21,17113.0,117.2834,117.3208,117.2646,117.2834,17113.0
2017-09-20 09:50:00,125.21,125.21,125.1,125.16,10805.0,117.2834,117.2834,117.1803,117.2365,10805.0
2017-09-20 10:00:00,125.15,125.18,125.14,125.16,8320.0,117.2272,117.2553,117.2178,117.2365,8320.0
2017-09-20 10:10:00,125.17,125.17,125.11,125.14,9650.0,117.2459,117.2459,117.1897,117.2178,9650.0
2017-09-20 10:20:00,125.14,125.15,125.09,125.13,5804.0,117.2178,117.2272,117.171,117.2084,5804.0
2017-09-20 10:30:00,125.12,125.21,125.12,125.18,10783.0,117.1991,117.2834,117.1991,117.2553,10783.0
2017-09-20 10:40:00,125.18,125.19,125.1,125.16,9257.0,117.2553,117.2646,117.1803,117.2365,9257.0
2017-09-20 10:50:00,125.15,125.17,124.85,124.86,7816.0,117.2272,117.2459,116.9462,116.9555,7816.0
2017-09-20 11:00:00,124.86,124.88,124.78,124.78,22794.0,116.9555,116.9743,116.8806,116.8806,22794.0
2017-09-20 11:10:00,124.88,124.95,124.83,124.94,13636.0,116.9743,117.0398,116.9274,117.0305,13636.0
2017-09-20 11:20:00,124.94,124.97,124.87,124.92,11448.0,117.0305,117.0586,116.9649,117.0117,11448.0
2017-09-20 11:30:00,124.94,124.99,124.94,124.95,9846.0,117.0305,117.0773,117.0305,117.0398,9846.0
2017-09-20 11:40:00,124.96,124.98,124.93,124.96,29460.0,117.0492,117.0679,117.0211,117.0492,29460.0
2017-09-20 11:50:00,124.97,125.03,124.95,125.03,26310.0,117.0586,117.1148,117.0398,117.1148,26310.0
2017-09-20 12:00:00,125.02,125.1,125.01,125.03,11305.0,117.1054,117.1803,117.096,117.1148,11305.0
2017-09-20 12:10:00,125.04,125.11,125.04,125.11,8233.0,117.1241,117.1897,117.1241,117.1897,8233.0
2017-09-20 12:20:00,125.1,125.16,125.09,125.16,11109.0,117.1803,117.2365,117.171,117.2365,11109.0
2017-09-20 12:30:00,125.16,125.18,125.13,125.18,6217.0,117.2365,117.2553,117.2084,117.2553,6217.0
2017-09-20 12:40:00,125.18,125.19,125.15,125.15,13112.0,117.2553,117.2646,117.2272,117.2272,13112.0
2017-09-20 12:50:00,125.16,125.16,125.11,125.12,4750.0,117.2365,117.2365,117.1897,117.1991,4750.0
2017-09-20 13:00:00,125.12,125.12,125.06,125.08,4381.0,117.1991,117.1991,117.1429,117.1616,4381.0
2017-09-20 13:10:00,125.07,125.07,124.96,124.97,7703.0,117.1522,117.1522,117.0492,117.0586,7703.0
2017-09-20 13:20:00,124.95,124.97,124.94,124.96,5847.0,117.0398,117.0586,117.0305,117.0492,5847.0
2017-09-20 13:30:00,124.96,124.98,124.93,124.96,9361.0,117.0492,117.0679,117.0211,117.0492,9361.0
2017-09-20 13:40:00,124.97,125.01,124.96,125.01,11105.0,117.0586,117.096,117.0492,117.096,11105.0
2017-09-20 13:50:00,125.03,125.03,125.0,125.02,5788.0,117.1148,117.1148,117.0867,117.1054,5788.0
2017-09-20 14:00:00,125.0,125.0,124.67,124.84,15664.0,117.0867,117.0867,116.7775,116.9368,15664.0
2017-09-20 14:10:00,124.8,124.88,124.69,124.69,10607.0,116.8993,116.9743,116.7963,116.7963,10607.0
2017-09-20 14:20:00,124.68,124.68,124.36,124.52,69878.0,116.7869,116.7869,116.4872,116.637,69878.0
2017-09-20 14:30:00,124.47,124.52,124.34,124.5,41353.0,116.5902,116.637,116.4684,116.6183,41353.0
2017-09-20 14:40:00,124.47,124.78,124.47,124.76,31665.0,116.5902,116.8806,116.5902,116.8619,31665.0
2017-09-20 14:50:00,124.76,124.84,124.72,124.77,14663.0,116.8619,116.9368,116.8244,116.8712,14663.0
2017-09-20 15:00:00,124.73,124.78,124.68,124.71,15754.0,116.8337,116.8806,116.7869,116.815,15754.0
2017-09-20 15:10:00,124.73,124.84,124.71,124.83,17483.0,116.8337,116.9368,116.815,116.9274,17483.0
2017-09-20 15:20:00,124.84,124.9,124.84,124.89,17016.0,116.9368,116.993,116.9368,116.9836,17016.0
2017-09-20 15:30:00,124.9,125.0,124.9,124.98,23192.0,116.993,117.0867,116.993,117.0679,23192.0
2017-09-20 15:40:00,124.98,125.02,124.89,125.02,14120.0,117.0679,117.1054,116.9836,117.1054,14120.0
2017-09-20 15:50:00,125.03,125.15,125.03,125.11,134409.0,117.1148,117.2272,117.1148,117.1897,134409.0
2017-09-21 09:30:00,125.02,125.02,124.75,124.75,22842.0,117.1054,117.1054,116.8525,116.8525,22842.0
2017-09-21 09:40:00,124.77,124.83,124.67,124.7,13536.0,116.8712,116.9274,116.7775,116.8056,13536.0
2017-09-21 09:50:00,124.71,124.72,124.51,124.61,12111.0,116.815,116.8244,116.6277,116.7213,12111.0
2017-09-21 10:00:00,124.61,124.68,124.55,124.58,12023.0,116.7213,116.7869,116.6651,116.6932,12023.0
2017-09-21 10:10:00,124.59,124.65,124.55,124.57,5599.0,116.7026,116.7588,116.6651,116.6839,5599.0
2017-09-21 10:20:00,124.57,124.58,124.41,124.5,16997.0,116.6839,116.6932,116.534,116.6183,16997.0
2017-09-21 10:30:00,124.48,124.59,124.48,124.54,9715.0,116.5996,116.7026,116.5996,116.6558,9715.0
2017-09-21 10:40:00,124.52,124.6,124.46,124.6,2539.0,116.637,116.712,116.5808,116.712,2539.0
2017-09-21 10:50:00,124.62,124.71,124.62,124.68,8594.0,116.7307,116.815,116.7307,116.7869,8594.0
2017-09-21 11:00:00,124.71,124.73,124.68,124.72,17160.0,116.815,116.8337,116.7869,116.8244,17160.0
2017-09-21 11:10:00,124.74,124.81,124.74,124.78,6358.0,116.8431,116.9087,116.8431,116.8806,6358.0
2017-09-21 11:20:00,124.78,124.86,124.77,124.82,7448.0,116.8806,116.9555,116.8712,116.9181,7448.0
2017-09-21 11:30:00,124.81,124.86,124.77,124.78,6362.0,116.9087,116.9555,116.8712,116.8806,6362.0
2017-09-21 11:40:00,124.81,124.82,124.77,124.77,5576.0,116.9087,116.9181,116.8712,116.8712,5576.0
2017-09-21 11:50:00,124.77,124.81,124.76,124.78,8565.0,116.8712,116.9087,116.8619,116.8806,8565.0
2017-09-21 12:00:00,124.77,124.83,124.76,124.82,9917.0,116.8712,116.9274,116.8619,116.9181,9917.0
2017-09-21 12:10:00,124.81,124.87,124.8,124.85,4769.0,116.9087,116.9649,116.8993,116.9462,4769.0
2017-09-21 12:20:00,124.86,124.88,124.83,124.84,3398.0,116.9555,116.9743,116.9274,116.9368,3398.0
2017-09-21 12:30:00,124.82,124.83,124.78,124.79,7040.0,116.9181,116.9274,116.8806,116.89,7040.0
2017-09-21 12:40:00,124.79,124.79,124.72,124.79,7052.0,116.89,116.89,116.8244,116.89,7052.0
2017-09-21 12:50:00,124.78,124.83,124.78,124.81,9365.0,116.8806,116.9274,116.8806,116.9087,9365.0
2017-09-21 13:00:00,124.81,124.88,124.8,124.87,2025.0,116.9087,116.9743,116.8993,116.9649,2025.0
2017-09-21 13:10:00,124.87,124.93,124.86,124.92,6573.0,116.9649,117.0211,116.9555,117.0117,6573.0
2017-09-21 13:20:00,124.89,124.9,124.85,124.87,25725.0,116.9836,116.993,116.9462,116.9649,25725.0
2017-09-21 13:30:00,124.87,124.87,124.83,124.84,7076.0,116.9649,116.9649,116.9274,116.9368,7076.0
2017-09-21 13:40:00,124.85,124.88,124.82,124.83,4346.0,116.9462,116.9743,116.9181,116.9274,4346.0
2017-09-21 13:50:00,124.81,124.86,124.81,124.84,23769.0,116.9087,116.9555,116.9087,116.9368,23769.0
2017-09-21 14:00:00,124.84,124.85,124.81,124.84,16604.0,116.9368,116.9462,116.9087,116.9368,16604.0
2017-09-21 14:10:00,124.83,124.88,124.8,124.82,16607.0,116.9274,116.9743,116.8993,116.9181,16607.0
2017-09-21 14:20:00,124.82,124.82,124.77,124.78,21272.0,116.9181,116.9181,116.8712,116.8806,21272.0
2017-09-21 14:30:00,124.78,124.79,124.74,124.75,15727.0,116.8806,116.89,116.8431,116.8525,15727.0
2017-09-21 14:40:00,124.75,124.76,124.66,124.69,6578.0,116.8525,116.8619,116.7682,116.7963,6578.0
2017-09-21 14:50:00,124.7,124.79,124.69,124.77,15303.0,116.8056,116.89,116.7963,116.8712,15303.0
2017-09-21 15:00:00,124.79,124.81,124.77,124.8,7643.0,116.89,116.9087,116.8712,116.8993,7643.0
2017-09-21 15:10:00,124.79,124.8,124.71,124.75,5442.0,116.89,116.8993,116.815,116.8525,5442.0
2017-09-21 15:20:00,124.75,124.82,124.74,124.8,8579.0,116.8525,116.9181,116.8431,116.8993,8579.0
2017-09-21 15:30:00,124.79,124.84,124.78,124.81,8435.0,116.89,116.9368,116.8806,116.9087,8435.0
2017-09-21 15:40:00,124.8,124.82,124.7,124.72,14217.0,116.8993,116.9181,116.8056,116.8244,14217.0
2017-09-21 15:50:00,124.7,124.7,124.61,124.63,35953.0,116.8056,116.8056,116.7213,116.7401,35953.0
2017-09-22 09:30:00,124.31,124.57,124.31,124.55,44107.0,116.4403,116.6839,116.4403,116.6651,44107.0
2017-09-22 09:40:00,124.55,124.66,124.53,124.61,7872.0,116.6651,116.7682,116.6464,116.7213,7872.0
2017-09-22 09:50:00,124.59,124.6,124.48,124.48,14761.0,116.7026,116.712,116.5996,116.5996,14761.0
2017-09-22 10:00:00,124.48,124.68,124.48,124.66,5174.0,116.5996,116.7869,116.5996,116.7682,5174.0
2017-09-22 10:10:00,124.65,124.66,124.62,124.64,5369.0,116.7588,116.7682,116.7307,116.7494,5369.0
2017-09-22 10:20:00,124.65,124.67,124.58,124.61,8974.0,116.7588,116.7775,116.6932,116.7213,8974.0
2017-09-22 10:30:00,124.6,124.64,124.54,124.62,14318.0,116.712,116.7494,116.6558,116.7307,14318.0
2017-09-22 10:40:00,124.63,124.65,124.54,124.55,25696.0,116.7401,116.7588,116.6558,116.6651,25696.0
2017-09-22 10:50:00,124.54,124.55,124.41,124.42,30657.0,116.6558,116.6651,116.534,116.5434,30657.0
2017-09-22 11:00:00,124.44,124.49,124.43,124.47,10174.0,116.5621,116.6089,116.5527,116.5902,10174.0
2017-09-22 11:10:00,124.46,124.46,124.41,124.42,38211.0,116.5808,116.5808,116.534,116.5434,38211.0
2017-09-22 11:20:00,124.44,124.47,124.41,124.41,14802.0,116.5621,116.5902,116.534,116.534,14802.0
2017-09-22 11:30:00,124.42,124.48,124.4,124.47,7585.0,116.5434,116.5996,116.5246,116.5902,7585.0
2017-09-22 11:40:00,124.47,124.51,124.46,124.47,60487.0,116.5902,116.6277,116.5808,116.5902,60487.0
2017-09-22 11:50:00,124.47,124.5,124.43,124.5,6198.0,116.5902,116.6183,116.5527,116.6183,6198.0
2017-09-22 12:00:00,124.5,124.52,124.46,124.52,17053.0,116.6183,116.637,116.5808,116.637,17053.0
2017-09-22 12:10:00,124.53,124.54,124.44,124.45,7509.0,116.6464,116.6558,116.5621,116.5715,7509.0
2017-09-22 12:20:00,124.45,124.5,124.44,124.5,5933.0,116.5715,116.6183,116.5621,116.6183,5933.0
2017-09-22 12:30:00,124.48,124.52,124.47,124.49,7804.0,116.5996,116.637,116.5902,116.6089,7804.0
2017-09-22 12:40:00,124.5,124.54,124.49,124.49,10633.0,116.6183,116.6558,116.6089,116.6089,10633.0
2017-09-22 12:50:00,124.5,124.55,124.46,124.46,16755.0,116.6183,116.6651,116.5808,116.5808,16755.0
2017-09-22 13:00:00,124.46,124.48,124.45,124.47,5404.0,116.5808,116.5996,116.5715,116.5902,5404.0
2017-09-22 13:10:00,124.47,124.47,124.36,124.39,7732.0,116.5902,116.5902,116.4872,116.5153,7732.0
2017-09-22 13:20:00,124.36,124.44,124.36,124.44,12241.0,116.4872,116.5621,116.4872,116.5621,12241.0
2017-09-22 13:30:00,124.43,124.46,124.4,124.44,8835.0,116.5527,116.5808,116.5246,116.5621,8835.0
2017-09-22 13:40:00,124.45,124.49,124.45,124.47,19956.0,116.5715,116.6089,116.5715,116.5902,19956.0
2017-09-22 13:50:00,124.46,124.58,124.46,124.58,11321.0,116.5808,116.6932,116.5808,116.6932,11321.0
2017-09-22 14:00:00,124.58,124.58,124.53,124.56,16316.0,116.6932,116.6932,116.6464,116.6745,16316.0
2017-09-22 14:10:00,124.56,124.57,124.54,124.56,15686.0,116.6745,116.6839,116.6558,116.6745,15686.0
2017-09-22 14:20:00,124.55,124.6,124.55,124.57,24087.0,116.6651,116.712,116.6651,116.6839,24087.0
2017-09-22 14:30:00,124.57,124.59,124.55,124.59,29958.0,116.6839,116.7026,116.6651,116.7026,29958.0
2017-09-22 14:40:00,124.58,124.59,124.55,124.59,30403.0,116.6932,116.7026,116.6651,116.7026,30403.0
2017-09-22 14:50:00,124.59,124.6,124.56,124.6,44452.0,116.7026,116.712,116.6745,116.712,44452.0
2017-09-22 15:00:00,124.58,124.61,124.58,124.59,16534.0,116.6932,116.7213,116.6932,116.7026,16534.0
2017-09-22 15:10:00,124.57,124.59,124.56,124.59,6260.0,116.6839,116.7026,116.6745,116.7026,6260.0
2017-09-22 15:20:00,124.59,124.61,124.58,124.61,11386.0,116.7026,116.7213,116.6932,116.7213,11386.0
2017-09-22 15:30:00,124.6,124.63,124.6,124.61,11609.0,116.712,116.7401,116.712,116.7213,11609.0
2017-09-22 15:40:00,124.63,124.7,124.62,124.69,14385.0,116.7401,116.8056,116.7307,116.7963,14385.0
2017-09-22 15:50:00,124.69,124.75,124.63,124.63,20943.0,116.7963,116.8525,116.7401,116.7401,20943.0
2017-09-25 09:30:00,124.4,124.42,124.1,124.18,39587.0,116.5246,116.5434,116.2436,116.3186,39587.0
2017-09-25 09:40:00,124.2,124.26,124.05,124.05,37501.0,116.3373,116.3935,116.1968,116.1968,37501.0
2017-09-25 09:50:00,124.05,124.16,124.04,124.08,14445.0,116.1968,116.2998,116.1874,116.2249,14445.0
2017-09-25 10:00:00,124.11,124.25,124.03,124.25,11196.0,116.253,116.3841,116.1781,116.3841,11196.0
2017-09-25 10:10:00,124.26,124.34,124.24,124.28,22472.0,116.3935,116.4684,116.3748,116.4122,22472.0
2017-09-25 10:20:00,124.27,124.28,124.12,124.15,9171.0,116.4029,116.4122,116.2624,116.2905,9171.0
2017-09-25 10:30:00,124.15,124.15,123.85,123.87,16791.0,116.2905,116.2905,116.0095,116.0282,16791.0
2017-09-25 10:40:00,123.87,123.93,123.79,123.86,17221.0,116.0282,116.0844,115.9533,116.0188,17221.0
2017-09-25 10:50:00,123.82,123.83,123.61,123.63,19118.0,115.9814,115.9907,115.7847,115.8034,19118.0
2017-09-25 11:00:00,123.64,123.64,123.4,123.57,50686.0,115.8128,115.8128,115.5879,115.7472,50686.0
2017-09-25 11:10:00,123.55,123.7,123.55,123.68,10936.0,115.7285,115.869,115.7285,115.8502,10936.0
2017-09-25 11:20:00,123.7,123.83,123.63,123.8,12489.0,115.869,115.9907,115.8034,115.9626,12489.0
2017-09-25 11:30:00,123.79,123.81,123.71,123.72,10296.0,115.9533,115.972,115.8783,115.8877,10296.0
2017-09-25 11:40:00,123.72,123.73,123.58,123.62,10214.0,115.8877,115.8971,115.7566,115.794,10214.0
2017-09-25 11:50:00,123.64,123.66,123.56,123.65,9349.0,115.8128,115.8315,115.7378,115.8221,9349.0
2017-09-25 12:00:00,123.63,123.65,123.49,123.49,26005.0,115.8034,115.8221,115.6722,115.6722,26005.0
2017-09-25 12:10:00,123.5,123.51,123.38,123.42,48804.0,115.6816,115.691,115.5692,115.6067,48804.0
2017-09-25 12:20:00,123.4,123.51,123.37,123.5,78959.0,115.5879,115.691,115.5598,115.6816,78959.0
2017-09-25 12:30:00,123.5,123.55,123.48,123.55,105142.0,115.6816,115.7285,115.6629,115.7285,105142.0
2017-09-25 12:40:00,123.55,123.63,123.54,123.62,23978.0,115.7285,115.8034,115.7191,115.794,23978.0
2017-09-25 12:50:00,123.62,123.7,123.62,123.66,66392.0,115.794,115.869,115.794,115.8315,66392.0
2017-09-25 13:00:00,123.65,123.7,123.63,123.65,38239.0,115.8221,115.869,115.8034,115.8221,38239.0
2017-09-25 13:10:00,123.67,123.7,123.64,123.67,27465.0,115.8409,115.869,115.8128,115.8409,27465.0
2017-09-25 13:20:00,123.68,123.7,123.62,123.62,10729.0,115.8502,115.869,115.794,115.794,10729.0
2017-09-25 13:30:00,123.6,123.71,123.56,123.69,12821.0,115.7753,115.8783,115.7378,115.8596,12821.0
2017-09-25 13:40:00,123.72,123.74,123.65,123.67,12182.0,115.8877,115.9064,115.8221,115.8409,12182.0
2017-09-25 13:50:00,123.68,123.7,123.63,123.66,9624.0,115.8502,115.869,115.8034,115.8315,9624.0
2017-09-25 14:00:00,123.67,123.71,123.61,123.66,9590.0,115.8409,115.8783,115.7847,115.8315,9590.0
2017-09-25 14:10:00,123.66,123.66,123.59,123.64,4232.0,115.8315,115.8315,115.7659,115.8128,4232.0
2017-09-25 14:20:00,123.62,123.64,123.51,123.54,7909.0,115.794,115.8128,115.691,115.7191,7909.0
2017-09-25 14:30:00,123.54,123.54,123.42,123.48,34584.0,115.7191,115.7191,115.6067,115.6629,34584.0
2017-09-25 14:40:00,123.48,123.51,123.45,123.49,36896.0,115.6629,115.691,115.6348,115.6722,36896.0
2017-09-25 14:50:00,123.48,123.6,123.47,123.59,20530.0,115.6629,115.7753,115.6535,115.7659,20530.0
2017-09-25 15:00:00,123.58,123.64,123.53,123.62,119846.0,115.7566,115.8128,115.7097,115.794,119846.0
2017-09-25 15:10:00,123.58,123.65,123.57,123.6,14256.0,115.7566,115.8221,115.7472,115.7753,14256.0
2017-09-25 15:20:00,123.6,123.7,123.57,123.67,10646.0,115.7753,115.869,115.7472,115.8409,10646.0
2017-09-25 15:30:00,123.68,123.73,123.64,123.66,31580.0,115.8502,115.8971,115.8128,115.8315,31580.0
2017-09-25 15:40:00,123.67,123.8,123.61,123.78,14531.0,115.8409,115.9626,115.7847,115.9439,14531.0
2017-09-25 15:50:00,123.77,123.77,123.69,123.76,106422.0,115.9345,115.9345,115.8596,115.9252,106422.0
2017-09-26 09:30:00,123.77,123.97,123.76,123.95,46141.0,116.2767,116.4646,116.2673,116.4458,46141.0
2017-09-26 09:40:00,123.95,124.03,123.92,123.93,79173.0,116.4458,116.521,116.4176,116.427,79173.0
2017-09-26 09:50:00,123.92,123.96,123.85,123.88,31117.0,116.4176,116.4552,116.3519,116.3801,31117.0
2017-09-26 10:00:00,123.88,123.95,123.85,123.89,47142.0,116.3801,116.4458,116.3519,116.3895,47142.0
2017-09-26 10:10:00,123.91,123.97,123.9,123.91,15828.0,116.4082,116.4646,116.3989,116.4082,15828.0
2017-09-26 10:20:00,123.9,123.95,123.82,123.83,34791.0,116.3989,116.4458,116.3237,116.3331,34791.0
2017-09-26 10:30:00,123.82,123.85,123.69,123.76,56105.0,116.3237,116.3519,116.2016,116.2673,56105.0
2017-09-26 10:40:00,123.76,123.8,123.65,123.65,101955.0,116.2673,116.3049,116.164,116.164,101955.0
2017-09-26 10:50:00,123.64,123.72,123.53,123.56,24809.0,116.1546,116.2297,116.0513,116.0794,24809.0
2017-09-26 11:00:00,123.56,123.56,123.44,123.45,40643.0,116.0794,116.0794,115.9667,115.9761,40643.0
2017-09-26 11:10:00,123.45,123.52,123.43,123.51,30369.0,115.9761,116.0419,115.9573,116.0325,30369.0
2017-09-26 11:20:00,123.52,123.54,123.31,123.4,29612.0,116.0419,116.0606,115.8446,115.9291,29612.0
2017-09-26 11:30:00,123.39,123.5,123.37,123.49,20931.0,115.9197,116.0231,115.9009,116.0137,20931.0
2017-09-26 11:40:00,123.51,123.53,123.48,123.49,31858.0,116.0325,116.0513,116.0043,116.0137,31858.0
2017-09-26 11:50:00,123.5,123.5,123.41,123.49,16236.0,116.0231,116.0231,115.9385,116.0137,16236.0
2017-09-26 12:00:00,123.5,123.62,123.49,123.6,22737.0,116.0231,116.1358,116.0137,116.117,22737.0
2017-09-26 12:10:00,123.59,123.6,123.55,123.56,22369.0,116.1076,116.117,116.07,116.0794,22369.0
2017-09-26 12:20:00,123.56,123.58,123.48,123.58,49859.0,116.0794,116.0982,116.0043,116.0982,49859.0
2017-09-26 12:30:00,123.58,123.65,123.46,123.48,44094.0,116.0982,116.164,115.9855,116.0043,44094.0
2017-09-26 12:40:00,123.47,123.51,123.42,123.51,57359.0,115.9949,116.0325,115.9479,116.0325,57359.0
2017-09-26 12:50:00,123.52,123.59,123.51,123.56,24171.0,116.0419,116.1076,116.0325,116.0794,24171.0
2017-09-26 13:00:00,123.58,123.66,123.58,123.66,16136.0,116.0982,116.1734,116.0982,116.1734,16136.0
2017-09-26 13:10:00,123.65,123.79,123.64,123.72,35236.0,116.164,116.2955,116.1546,116.2297,35236.0
2017-09-26 13:20:00,123.73,123.75,123.69,123.72,23086.0,116.2391,116.2579,116.2016,116.2297,23086.0
2017-09-26 13:30:00,123.72,123.8,123.72,123.75,17544.0,116.2297,116.3049,116.2297,116.2579,17544.0
2017-09-26 13:40:00,123.76,123.81,123.76,123.79,17286.0,116.2673,116.3143,116.2673,116.2955,17286.0
2017-09-26 13:50:00,123.77,123.79,123.74,123.76,28518.0,116.2767,116.2955,116.2485,116.2673,28518.0
2017-09-26 14:00:00,123.77,123.79,123.71,123.72,65488.0,116.2767,116.2955,116.2204,116.2297,65488.0
2017-09-26 14:10:00,123.72,123.73,123.65,123.68,24516.0,116.2297,116.2391,116.164,116.1922,24516.0
2017-09-26 14:20:00,123.69,123.74,123.67,123.68,163294.0,116.2016,116.2485,116.1828,116.1922,163294.0
2017-09-26 14:30:00,123.69,123.7,123.62,123.62,50045.0,116.2016,116.211,116.1358,116.1358,50045.0
2017-09-26 14:40:00,123.62,123.68,123.61,123.65,108964.0,116.1358,116.1922,116.1264,116.164,108964.0
2017-09-26 14:50:00,123.65,123.68,123.63,123.65,42192.0,116.164,116.1922,116.1452,116.164,42192.0
2017-09-26 15:00:00,123.65,123.71,123.65,123.7,35096.0,116.164,116.2204,116.164,116.211,35096.0
2017-09-26 15:10:00,123.7,123.74,123.67,123.74,74359.0,116.211,116.2485,116.1828,116.2485,74359.0
2017-09-26 15:20:00,123.74,123.75,123.71,123.75,61776.0,116.2485,116.2579,116.2204,116.2579,61776.0
2017-09-26 15:30:00,123.75,123.78,123.69,123.75,65943.0,116.2579,116.2861,116.2016,116.2579,65943.0
2017-09-26 15:40:00,123.75,123.75,123.6,123.6,58727.0,116.2579,116.2579,116.117,116.117,58727.0
2017-09-26 15:50:00,123.6,123.6,123.46,123.53,191168.0,116.117,116.117,115.9855,116.0513,191168.0
2017-09-27 09:30:00,123.95,124.21,123.95,124.2,25136.0,116.4458,116.6901,116.4458,116.6807,25136.0
2017-09-27 09:40:00,124.21,124.24,124.11,124.13,60053.0,116.6901,116.7183,116.5961,116.6149,60053.0
2017-09-27 09:50:00,124.13,124.15,124.03,124.03,69539.0,116.6149,116.6337,116.521,116.521,69539.0
2017-09-27 10:00:00,124.06,124.12,123.95,123.98,9725.0,116.5492,116.6055,116.4458,116.474,9725.0
2017-09-27 10:10:00,123.96,123.96,123.86,123.94,11699.0,116.4552,116.4552,116.3613,116.4364,11699.0
2017-09-27 10:20:00,123.93,123.99,123.93,123.95,22408.0,116.427,116.4834,116.427,116.4458,22408.0
2017-09-27 10:30:00,123.92,123.95,123.73,123.73,13962.0,116.4176,116.4458,116.2391,116.2391,13962.0
2017-09-27 10:40:00,123.71,123.87,123.7,123.79,13404.0,116.2204,116.3707,116.211,116.2955,13404.0
2017-09-27 10:50:00,123.79,123.85,123.62,123.69,12415.0,116.2955,116.3519,116.1358,116.2016,12415.0
2017-09-27 11:00:00,123.72,123.8,123.68,123.79,1759792.0,116.2297,116.3049,116.1922,116.2955,1759792.0
2017-09-27 11:10:00,123.8,123.89,123.79,123.88,41791.0,116.3049,116.3895,116.2955,116.3801,41791.0
2017-09-27 11:20:00,123.86,123.95,123.84,123.9,30339.0,116.3613,116.4458,116.3425,116.3989,30339.0
2017-09-27 11:30:00,123.91,123.91,123.78,123.86,38804.0,116.4082,116.4082,116.2861,116.3613,38804.0
2017-09-27 11:40:00,123.86,123.91,123.83,123.83,15604.0,116.3613,116.4082,116.3331,116.3331,15604.0
2017-09-27 11:50:00,123.84,123.9,123.82,123.86,3416.0,116.3425,116.3989,116.3237,116.3613,3416.0
2017-09-27 12:00:00,123.87,123.87,123.79,123.83,5839.0,116.3707,116.3707,116.2955,116.3331,5839.0
2017-09-27 12:10:00,123.84,123.86,123.78,123.8,6566.0,116.3425,116.3613,116.2861,116.3049,6566.0
2017-09-27 12:20:00,123.81,123.9,123.81,123.88,6884.0,116.3143,116.3989,116.3143,116.3801,6884.0
2017-09-27 12:30:00,123.88,123.89,123.8,123.83,7325.0,116.3801,116.3895,116.3049,116.3331,7325.0
2017-09-27 12:40:00,123.84,123.89,123.84,123.87,5890.0,116.3425,116.3895,116.3425,116.3707,5890.0
2017-09-27 12:50:00,123.86,123.94,123.85,123.94,21817.0,116.3613,116.4364,116.3519,116.4364,21817.0
2017-09-27 13:00:00,123.95,123.96,123.93,123.93,18690.0,116.4458,116.4552,116.427,116.427,18690.0
2017-09-27 13:10:00,123.94,123.97,123.9,123.93,18026.0,116.4364,116.4646,116.3989,116.427,18026.0
2017-09-27 13:20:00,123.93,123.95,123.91,123.95,18724.0,116.427,116.4458,116.4082,116.4458,18724.0
2017-09-27 13:30:00,123.94,123.97,123.93,123.96,8345.0,116.4364,116.4646,116.427,116.4552,8345.0
2017-09-27 13:40:00,123.97,124.02,123.97,124.01,18869.0,116.4646,116.5116,116.4646,116.5022,18869.0
2017-09-27 13:50:00,124.02,124.12,124.01,124.09,27931.0,116.5116,116.6055,116.5022,116.5773,27931.0
2017-09-27 14:00:00,124.1,124.23,124.1,124.2,12915.0,116.5867,116.7089,116.5867,116.6807,12915.0
2017-09-27 14:10:00,124.2,124.46,124.2,124.38,16216.0,116.6807,116.9249,116.6807,116.8498,16216.0
2017-09-27 14:20:00,124.38,124.39,124.32,124.34,16181.0,116.8498,116.8592,116.7934,116.8122,16181.0
2017-09-27 14:30:00,124.36,124.38,124.32,124.34,13980.0,116.831,116.8498,116.7934,116.8122,13980.0
2017-09-27 14:40:00,124.35,124.37,124.3,124.3,11953.0,116.8216,116.8404,116.7746,116.7746,11953.0
2017-09-27 14:50:00,124.31,124.39,124.31,124.39,8665.0,116.784,116.8592,116.784,116.8592,8665.0
2017-09-27 15:00:00,124.39,124.51,124.38,124.51,19556.0,116.8592,116.9719,116.8498,116.9719,19556.0
2017-09-27 15:10:00,124.51,124.55,124.48,124.52,11677.0,116.9719,117.0095,116.9437,116.9813,11677.0
2017-09-27 15:20:00,124.54,124.57,124.52,124.54,18001.0,117.0001,117.0283,116.9813,117.0001,18001.0
2017-09-27 15:30:00,124.53,124.57,124.5,124.52,14480.0,116.9907,117.0283,116.9625,116.9813,14480.0
2017-09-27 15:40:00,124.53,124.54,124.39,124.39,20513.0,116.9907,117.0001,116.8592,116.8592,20513.0
2017-09-27 15:50:00,124.39,124.39,124.26,124.3,44963.0,116.8592,116.8592,116.7371,116.7746,44963.0
2017-09-28 09:30:00,124.06,124.28,123.98,124.01,35265.0,116.5492,116.7558,116.474,116.5022,35265.0
2017-09-28 09:40:00,124.01,124.15,124.01,124.13,9693.0,116.5022,116.6337,116.5022,116.6149,9693.0
2017-09-28 09:50:00,124.1,124.19,124.09,124.19,9340.0,116.5867,116.6713,116.5773,116.6713,9340.0
2017-09-28 10:00:00,124.23,124.23,124.12,124.17,13798.0,116.7089,116.7089,116.6055,116.6525,13798.0
2017-09-28 10:10:00,124.21,124.21,124.11,124.14,31250.0,116.6901,116.6901,116.5961,116.6243,31250.0
2017-09-28 10:20:00,124.17,124.35,124.16,124.33,23616.0,116.6525,116.8216,116.6431,116.8028,23616.0
2017-09-28 10:30:00,124.33,124.36,124.31,124.34,19534.0,116.8028,116.831,116.784,116.8122,19534.0
2017-09-28 10:40:00,124.36,124.47,124.36,124.37,1835312.0,116.831,116.9343,116.831,116.8404,1835312.0
2017-09-28 10:50:00,124.36,124.39,124.29,124.3,10351.0,116.831,116.8592,116.7652,116.7746,10351.0
2017-09-28 11:00:00,124.3,124.32,124.26,124.29,12869.0,116.7746,116.7934,116.7371,116.7652,12869.0
2017-09-28 11:10:00,124.31,124.33,124.25,124.28,5492.0,116.784,116.8028,116.7277,116.7558,5492.0
2017-09-28 11:20:00,124.31,124.36,124.3,124.36,15003.0,116.784,116.831,116.7746,116.831,15003.0
2017-09-28 11:30:00,124.38,124.39,124.32,124.38,17117.0,116.8498,116.8592,116.7934,116.8498,17117.0
2017-09-28 11:40:00,124.38,124.42,124.35,124.37,13437.0,116.8498,116.8874,116.8216,116.8404,13437.0
2017-09-28 11:50:00,124.37,124.37,124.31,124.34,38086.0,116.8404,116.8404,116.784,116.8122,38086.0
2017-09-28 12:00:00,124.34,124.41,124.32,124.38,14777.0,116.8122,116.878,116.7934,116.8498,14777.0
2017-09-28 12:10:00,124.39,124.47,124.39,124.46,19875.0,116.8592,116.9343,116.8592,116.9249,19875.0
2017-09-28 12:20:00,124.45,124.47,124.4,124.43,14831.0,116.9156,116.9343,116.8686,116.8968,14831.0
2017-09-28 12:30:00,124.42,124.42,124.38,124.39,6194.0,116.8874,116.8874,116.8498,116.8592,6194.0
2017-09-28 12:40:00,124.38,124.38,124.34,124.37,12981.0,116.8498,116.8498,116.8122,116.8404,12981.0
2017-09-28 12:50:00,124.37,124.44,124.35,124.42,5984.0,116.8404,116.9062,116.8216,116.8874,5984.0
2017-09-28 13:00:00,124.41,124.42,124.36,124.42,36187.0,116.878,116.8874,116.831,116.8874,36187.0
2017-09-28 13:10:00,124.43,124.43,124.39,124.42,15787.0,116.8968,116.8968,116.8592,116.8874,15787.0
2017-09-28 13:20:00,124.44,124.48,124.43,124.45,11745.0,116.9062,116.9437,116.8968,116.9156,11745.0
2017-09-28 13:30:00,124.44,124.49,124.44,124.48,8728.0,116.9062,116.9531,116.9062,116.9437,8728.0
2017-09-28 13:40:00,124.48,124.52,124.47,124.51,22270.0,116.9437,116.9813,116.9343,116.9719,22270.0
2017-09-28 13:50:00,124.52,124.56,124.51,124.53,18578.0,116.9813,117.0189,116.9719,116.9907,18578.0
2017-09-28 14:00:00,124.54,124.56,124.52,124.53,21373.0,117.0001,117.0189,116.9813,116.9907,21373.0
2017-09-28 14:10:00,124.52,124.55,124.49,124.51,8976.0,116.9813,117.0095,116.9531,116.9719,8976.0
2017-09-28 14:20:00,124.51,124.51,124.45,124.46,29468.0,116.9719,116.9719,116.9156,116.9249,29468.0
2017-09-28 14:30:00,124.46,124.48,124.41,124.44,24441.0,116.9249,116.9437,116.878,116.9062,24441.0
2017-09-28 14:40:00,124.44,124.47,124.42,124.44,46004.0,116.9062,116.9343,116.8874,116.9062,46004.0
2017-09-28 14:50:00,124.44,124.47,124.43,124.45,46388.0,116.9062,116.9343,116.8968,116.9156,46388.0
2017-09-28 15:00:00,124.45,124.48,124.43,124.47,21259.0,116.9156,116.9437,116.8968,116.9343,21259.0
2017-09-28 15:10:00,124.46,124.49,124.46,124.46,15889.0,116.9249,116.9531,116.9249,116.9249,15889.0
2017-09-28 15:20:00,124.46,124.47,124.38,124.4,18717.0,116.9249,116.9343,116.8498,116.8686,18717.0
2017-09-28 15:30:00,124.4,124.42,124.34,124.38,78867.0,116.8686,116.8874,116.8122,116.8498,78867.0
2017-09-28 15:40:00,124.39,124.44,124.37,124.4,98563.0,116.8592,116.9062,116.8404,116.8686,98563.0
2017-09-28 15:50:00,124.39,124.53,124.39,124.51,67662.0,116.8592,116.9907,116.8592,116.9719,67662.0
2017-09-29 09:30:00,124.55,124.75,124.51,124.7,708731.0,117.0095,117.1974,116.9719,117.1504,708731.0
2017-09-29 09:40:00,124.68,124.72,124.65,124.7,12170.0,117.1316,117.1692,117.1034,117.1504,12170.0
2017-09-29 09:50:00,124.7,124.71,124.51,124.52,19505.0,117.1504,117.1598,116.9719,116.9813,19505.0
2017-09-29 10:00:00,124.52,124.72,124.49,124.72,35985.0,116.9813,117.1692,116.9531,117.1692,35985.0
2017-09-29 10:10:00,124.7,124.71,124.62,124.62,13981.0,117.1504,117.1598,117.0753,117.0753,13981.0
2017-09-29 10:20:00,124.63,124.73,124.62,124.7,8176.0,117.0847,117.1786,117.0753,117.1504,8176.0
2017-09-29 10:30:00,124.7,124.89,124.68,124.89,17414.0,117.1504,117.3289,117.1316,117.3289,17414.0
2017-09-29 10:40:00,124.89,124.89,124.82,124.82,6899.0,117.3289,117.3289,117.2632,117.2632,6899.0
2017-09-29 10:50:00,124.82,124.85,124.81,124.84,9062.0,117.2632,117.2913,117.2538,117.2819,9062.0
2017-09-29 11:00:00,124.83,124.83,124.78,124.79,6206.0,117.2725,117.2725,117.2256,117.235,6206.0
2017-09-29 11:10:00,124.79,124.93,124.79,124.93,12952.0,117.235,117.3665,117.235,117.3665,12952.0
2017-09-29 11:20:00,124.93,125.0,124.9,124.94,11072.0,117.3665,117.4323,117.3383,117.3759,11072.0
2017-09-29 11:30:00,124.93,124.98,124.9,124.93,6103.0,117.3665,117.4135,117.3383,117.3665,6103.0
2017-09-29 11:40:00,124.91,124.93,124.88,124.93,9028.0,117.3477,117.3665,117.3195,117.3665,9028.0
2017-09-29 11:50:00,124.93,125.01,124.93,125.01,7919.0,117.3665,117.4416,117.3665,117.4416,7919.0
2017-09-29 12:00:00,125.0,125.02,124.96,124.97,8409.0,117.4323,117.451,117.3947,117.4041,8409.0
2017-09-29 12:10:00,124.98,125.02,124.97,125.0,6670.0,117.4135,117.451,117.4041,117.4323,6670.0
2017-09-29 12:20:00,125.01,125.08,125.0,125.08,4580.0,117.4416,117.5074,117.4323,117.5074,4580.0
2017-09-29 12:30:00,125.07,125.07,125.02,125.04,12222.0,117.498,117.498,117.451,117.4698,12222.0
2017-09-29 12:40:00,125.04,125.08,125.03,125.07,4294.0,117.4698,117.5074,117.4604,117.498,4294.0
2017-09-29 12:50:00,125.06,125.1,125.05,125.1,6246.0,117.4886,117.5262,117.4792,117.5262,6246.0
2017-09-29 13:00:00,125.09,125.12,125.08,125.11,4379.0,117.5168,117.545,117.5074,117.5356,4379.0
2017-09-29 13:10:00,125.09,125.1,125.05,125.05,6414.0,117.5168,117.5262,117.4792,117.4792,6414.0
2017-09-29 13:20:00,125.05,125.09,125.05,125.06,22633.0,117.4792,117.5168,117.4792,117.4886,22633.0
2017-09-29 13:30:00,125.06,125.09,125.05,125.07,13393.0,117.4886,117.5168,117.4792,117.498,13393.0
2017-09-29 13:40:00,125.09,125.09,125.01,125.02,17589.0,117.5168,117.5168,117.4416,117.451,17589.0
2017-09-29 13:50:00,125.01,125.04,124.99,125.03,32105.0,117.4416,117.4698,117.4229,117.4604,32105.0
2017-09-29 14:00:00,125.03,125.05,124.95,124.96,19175.0,117.4604,117.4792,117.3853,117.3947,19175.0
2017-09-29 14:10:00,124.96,124.99,124.93,124.97,40412.0,117.3947,117.4229,117.3665,117.4041,40412.0
2017-09-29 14:20:00,124.96,125.04,124.96,125.04,11573.0,117.3947,117.4698,117.3947,117.4698,11573.0
2017-09-29 14:30:00,125.04,125.04,125.0,125.03,9499.0,117.4698,117.4698,117.4323,117.4604,9499.0
2017-09-29 14:40:00,125.02,125.03,124.92,125.0,73283.0,117.451,117.4604,117.3571,117.4323,73283.0
2017-09-29 14:50:00,125.0,125.05,124.99,125.02,6777.0,117.4323,117.4792,117.4229,117.451,6777.0
2017-09-29 15:00:00,125.0,125.08,124.99,125.03,36060.0,117.4323,117.5074,117.4229,117.4604,36060.0
2017-09-29 15:10:00,125.04,125.06,124.99,125.02,16552.0,117.4698,117.4886,117.4229,117.451,16552.0
2017-09-29 15:20:00,125.03,125.07,125.01,125.01,20016.0,117.4604,117.498,117.4416,117.4416,20016.0
2017-09-29 15:30:00,124.99,125.02,124.98,125.01,50893.0,117.4229,117.451,117.4135,117.4416,50893.0
2017-09-29 15:40:00,125.02,125.04,124.99,124.99,24623.0,117.451,117.4698,117.4229,117.4229,24623.0
2017-09-29 15:50:00,125.0,125.15,125.0,125.1,165346.0,117.4323,117.5732,117.4323,117.5262,165346.0
2017-10-02 09:30:00,125.24,125.43,125.24,125.41,63615.0,117.6577,117.8362,117.6577,117.8174,63615.0
2017-10-02 09:40:00,125.4,125.41,125.29,125.33,22935.0,117.808,117.8174,117.7047,117.7423,22935.0
2017-10-02 09:50:00,125.31,125.5,125.29,125.49,14009.0,117.7235,117.902,117.7047,117.8926,14009.0
2017-10-02 10:00:00,125.5,125.51,125.38,125.45,26670.0,117.902,117.9114,117.7892,117.855,26670.0
2017-10-02 10:10:00,125.48,125.64,125.43,125.56,16169.0,117.8832,118.0335,117.8362,117.9584,16169.0
2017-10-02 10:20:00,125.57,125.59,125.49,125.5,23968.0,117.9677,117.9865,117.8926,117.902,23968.0
2017-10-02 10:30:00,125.5,125.53,125.46,125.53,69063.0,117.902,117.9302,117.8644,117.9302,69063.0
2017-10-02 10:40:00,125.49,125.57,125.46,125.56,7478.0,117.8926,117.9677,117.8644,117.9584,7478.0
2017-10-02 10:50:00,125.56,125.57,125.43,125.45,15128.0,117.9584,117.9677,117.8362,117.855,15128.0
2017-10-02 11:00:00,125.46,125.49,125.43,125.43,12669.0,117.8644,117.8926,117.8362,117.8362,12669.0
2017-10-02 11:10:00,125.42,125.49,125.42,125.43,19351.0,117.8268,117.8926,117.8268,117.8362,19351.0
2017-10-02 11:20:00,125.41,125.42,125.33,125.37,10534.0,117.8174,117.8268,117.7423,117.7799,10534.0
2017-10-02 11:30:00,125.37,125.4,125.32,125.38,45624.0,117.7799,117.808,117.7329,117.7892,45624.0
2017-10-02 11:40:00,125.37,125.37,125.16,125.16,10325.0,117.7799,117.7799,117.5826,117.5826,10325.0
2017-10-02 11:50:00,125.17,125.24,125.08,125.08,37027.0,117.592,117.6577,117.5074,117.5074,37027.0
2017-10-02 12:00:00,125.01,125.11,125.01,125.1,14759.0,117.4416,117.5356,117.4416,117.5262,14759.0
2017-10-02 12:10:00,125.09,125.15,125.06,125.15,23204.0,117.5168,117.5732,117.4886,117.5732,23204.0
2017-10-02 12:20:00,125.16,125.25,125.16,125.21,23137.0,117.5826,117.6671,117.5826,117.6295,23137.0
2017-10-02 12:30:00,125.21,125.25,125.2,125.21,42713.0,117.6295,117.6671,117.6201,117.6295,42713.0
2017-10-02 12:40:00,125.21,125.28,125.21,125.25,43152.0,117.6295,117.6953,117.6295,117.6671,43152.0
2017-10-02 12:50:00,125.26,125.32,125.24,125.31,19978.0,117.6765,117.7329,117.6577,117.7235,19978.0
2017-10-02 13:00:00,125.3,125.34,125.26,125.32,25505.0,117.7141,117.7517,117.6765,117.7329,25505.0
2017-10-02 13:10:00,125.31,125.36,125.29,125.36,8563.0,117.7235,117.7705,117.7047,117.7705,8563.0
2017-10-02 13:20:00,125.36,125.37,125.29,125.32,8877.0,117.7705,117.7799,117.7047,117.7329,8877.0
2017-10-02 13:30:00,125.32,125.34,125.3,125.31,21399.0,117.7329,117.7517,117.7141,117.7235,21399.0
2017-10-02 13:40:00,125.3,125.32,125.26,125.31,9917.0,117.7141,117.7329,117.6765,117.7235,9917.0
2017-10-02 13:50:00,125.31,125.33,125.29,125.31,15197.0,117.7235,117.7423,117.7047,117.7235,15197.0
2017-10-02 14:00:00,125.31,125.32,125.27,125.32,7275.0,117.7235,117.7329,117.6859,117.7329,7275.0
2017-10-02 14:10:00,125.33,125.33,125.27,125.28,11733.0,117.7423,117.7423,117.6859,117.6953,11733.0
2017-10-02 14:20:00,125.28,125.35,125.25,125.35,16152.0,117.6953,117.7611,117.6671,117.7611,16152.0
2017-10-02 14:30:00,125.38,125.4,125.37,125.38,17367.0,117.7892,117.808,117.7799,117.7892,17367.0
2017-10-02 14:40:00,125.38,125.4,125.32,125.34,18531.0,117.7892,117.808,117.7329,117.7517,18531.0
2017-10-02 14:50:00,125.34,125.36,125.32,125.36,36565.0,117.7517,117.7705,117.7329,117.7705,36565.0
2017-10-02 15:00:00,125.36,125.39,125.34,125.39,25206.0,117.7705,117.7986,117.7517,117.7986,25206.0
2017-10-02 15:10:00,125.38,125.4,125.28,125.33,146730.0,117.7892,117.808,117.6953,117.7423,146730.0
2017-10-02 15:20:00,125.31,125.38,125.31,125.37,15392.0,117.7235,117.7892,117.7235,117.7799,15392.0
2017-10-02 15:30:00,125.35,125.39,125.33,125.38,72276.0,117.7611,117.7986,117.7423,117.7892,72276.0
2017-10-02 15:40:00,125.38,125.38,125.29,125.36,68964.0,117.7892,117.7892,117.7047,117.7705,68964.0
2017-10-02 15:50:00,125.37,125.45,125.37,125.44,132684.0,117.7799,117.855,117.7799,117.8456,132684.0
2017-10-03 09:30:00,125.44,125.7,125.44,125.69,21694.0,117.8456,118.0899,117.8456,118.0805,21694.0
2017-10-03 09:40:00,125.68,125.7,125.54,125.68,14434.0,118.0711,118.0899,117.9396,118.0711,14434.0
2017-10-03 09:50:00,125.68,125.68,125.6,125.64,35808.0,118.0711,118.0711,117.9959,118.0335,35808.0
2017-10-03 10:00:00,125.66,125.67,125.63,125.63,6208.0,118.0523,118.0617,118.0241,118.0241,6208.0
2017-10-03 10:10:00,125.63,125.64,125.46,125.5,40207.0,118.0241,118.0335,117.8644,117.902,40207.0
2017-10-03 10:20:00,125.5,125.55,125.48,125.53,10716.0,117.902,117.949,117.8832,117.9302,10716.0
2017-10-03 10:30:00,125.53,125.63,125.5,125.63,21084.0,117.9302,118.0241,117.902,118.0241,21084.0
2017-10-03 10:40:00,125.64,125.64,125.56,125.56,11836.0,118.0335,118.0335,117.9584,117.9584,11836.0
2017-10-03 10:50:00,125.57,125.6,125.51,125.57,11729.0,117.9677,117.9959,117.9114,117.9677,11729.0
2017-10-03 11:00:00,125.56,125.58,125.53,125.55,11769.0,117.9584,117.9771,117.9302,117.949,11769.0
2017-10-03 11:10:00,125.54,125.54,125.47,125.53,9267.0,117.9396,117.9396,117.8738,117.9302,9267.0
2017-10-03 11:20:00,125.52,125.6,125.51,125.57,50131.0,117.9208,117.9959,117.9114,117.9677,50131.0
2017-10-03 11:30:00,125.57,125.59,125.51,125.54,17658.0,117.9677,117.9865,117.9114,117.9396,17658.0
2017-10-03 11:40:00,125.54,125.56,125.51,125.54,8530.0,117.9396,117.9584,117.9114,117.9396,8530.0
2017-10-03 11:50:00,125.53,125.57,125.52,125.56,5790.0,117.9302,117.9677,117.9208,117.9584,5790.0
2017-10-03 12:00:00,125.56,125.6,125.55,125.58,13440.0,117.9584,117.9959,117.949,117.9771,13440.0
2017-10-03 12:10:00,125.61,125.64,125.6,125.63,6221.0,118.0053,118.0335,117.9959,118.0241,6221.0
2017-10-03 12:20:00,125.62,125.64,125.6,125.62,6369.0,118.0147,118.0335,117.9959,118.0147,6369.0
2017-10-03 12:30:00,125.62,125.67,125.61,125.65,10306.0,118.0147,118.0617,118.0053,118.0429,10306.0
2017-10-03 12:40:00,125.65,125.65,125.58,125.59,16002.0,118.0429,118.0429,117.9771,117.9865,16002.0
2017-10-03 12:50:00,125.58,125.61,125.58,125.6,3276.0,117.9771,118.0053,117.9771,117.9959,3276.0
2017-10-03 13:00:00,125.61,125.65,125.59,125.59,12180.0,118.0053,118.0429,117.9865,117.9865,12180.0
2017-10-03 13:10:00,125.6,125.61,125.57,125.57,16071.0,117.9959,118.0053,117.9677,117.9677,16071.0
2017-10-03 13:20:00,125.58,125.6,125.57,125.6,10944.0,117.9771,117.9959,117.9677,117.9959,10944.0
2017-10-03 13:30:00,125.6,125.62,125.57,125.62,5766.0,117.9959,118.0147,117.9677,118.0147,5766.0
2017-10-03 13:40:00,125.61,125.63,125.6,125.63,7827.0,118.0053,118.0241,117.9959,118.0241,7827.0
2017-10-03 13:50:00,125.64,125.67,125.62,125.64,19017.0,118.0335,118.0617,118.0147,118.0335,19017.0
2017-10-03 14:00:00,125.64,125.68,125.63,125.67,34975.0,118.0335,118.0711,118.0241,118.0617,34975.0
2017-10-03 14:10:00,125.67,125.68,125.65,125.67,33119.0,118.0617,118.0711,118.0429,118.0617,33119.0
2017-10-03 14:20:00,125.66,125.68,125.65,125.68,25651.0,118.0523,118.0711,118.0429,118.0711,25651.0
2017-10-03 14:30:00,125.68,125.69,125.65,125.66,11971.0,118.0711,118.0805,118.0429,118.0523,11971.0
2017-10-03 14:40:00,125.66,125.69,125.65,125.66,11813.0,118.0523,118.0805,118.0429,118.0523,11813.0
2017-10-03 14:50:00,125.67,125.7,125.66,125.68,18893.0,118.0617,118.0899,118.0523,118.0711,18893.0
2017-10-03 15:00:00,125.69,125.7,125.66,125.68,38376.0,118.0805,118.0899,118.0523,118.0711,38376.0
2017-10-03 15:10:00,125.68,125.68,125.63,125.64,40881.0,118.0711,118.0711,118.0241,118.0335,40881.0
2017-10-03 15:20:00,125.64,125.67,125.64,125.67,12174.0,118.0335,118.0617,118.0335,118.0617,12174.0
2017-10-03 15:30:00,125.67,125.75,125.66,125.75,15819.0,118.0617,118.1368,118.0523,118.1368,15819.0
2017-10-03 15:40:00,125.75,125.75,125.66,125.66,12047.0,118.1368,118.1368,118.0523,118.0523,12047.0
2017-10-03 15:50:00,125.66,125.72,125.65,125.71,27993.0,118.0523,118.1087,118.0429,118.0993,27993.0
2017-10-04 09:30:00,125.72,125.75,125.56,125.7,457252.0,118.1087,118.1368,117.9584,118.0899,457252.0
2017-10-04 09:40:00,125.7,125.73,125.55,125.59,53680.0,118.0899,118.1181,117.949,117.9865,53680.0
2017-10-04 09:50:00,125.58,125.72,125.58,125.71,17087.0,117.9771,118.1087,117.9771,118.0993,17087.0
2017-10-04 10:00:00,125.7,125.76,125.67,125.74,19741.0,118.0899,118.1462,118.0617,118.1275,19741.0
2017-10-04 10:10:00,125.73,125.73,125.65,125.67,8950.0,118.1181,118.1181,118.0429,118.0617,8950.0
2017-10-04 10:20:00,125.68,125.69,125.63,125.68,12304.0,118.0711,118.0805,118.0241,118.0711,12304.0
2017-10-04 10:30:00,125.67,125.73,125.58,125.58,12304.0,118.0617,118.1181,117.9771,117.9771,12304.0
2017-10-04 10:40:00,125.57,125.64,125.55,125.63,8410.0,117.9677,118.0335,117.949,118.0241,8410.0
2017-10-04 10:50:00,125.64,125.69,125.61,125.69,7757.0,118.0335,118.0805,118.0053,118.0805,7757.0
2017-10-04 11:00:00,125.71,125.77,125.71,125.74,21669.0,118.0993,118.1556,118.0993,118.1275,21669.0
2017-10-04 11:10:00,125.73,125.78,125.72,125.72,12632.0,118.1181,118.165,118.1087,118.1087,12632.0
2017-10-04 11:20:00,125.71,125.82,125.7,125.82,9625.0,118.0993,118.2026,118.0899,118.2026,9625.0
2017-10-04 11:30:00,125.85,125.87,125.8,125.86,4958.0,118.2308,118.2496,118.1838,118.2402,4958.0
2017-10-04 11:40:00,125.85,125.85,125.8,125.85,11036.0,118.2308,118.2308,118.1838,118.2308,11036.0
2017-10-04 11:50:00,125.85,125.92,125.83,125.87,19797.0,118.2308,118.2966,118.212,118.2496,19797.0
2017-10-04 12:00:00,125.89,125.93,125.86,125.92,32876.0,118.2684,118.306,118.2402,118.2966,32876.0
2017-10-04 12:10:00,125.92,126.04,125.91,126.01,22946.0,118.2966,118.4093,118.2872,118.3811,22946.0
2017-10-04 12:20:00,126.01,126.03,125.98,125.99,13441.0,118.3811,118.3999,118.3529,118.3623,13441.0
2017-10-04 12:30:00,125.98,125.99,125.95,125.97,66587.0,118.3529,118.3623,118.3247,118.3435,66587.0
2017-10-04 12:40:00,125.96,125.97,125.88,125.89,20532.0,118.3341,118.3435,118.259,118.2684,20532.0
2017-10-04 12:50:00,125.89,125.96,125.89,125.94,8454.0,118.2684,118.3341,118.2684,118.3153,8454.0
2017-10-04 13:00:00,125.95,125.97,125.94,125.95,19397.0,118.3247,118.3435,118.3153,118.3247,19397.0
2017-10-04 13:10:00,125.94,125.95,125.85,125.85,6834.0,118.3153,118.3247,118.2308,118.2308,6834.0
2017-10-04 13:20:00,125.86,125.92,125.85,125.91,15020.0,118.2402,118.2966,118.2308,118.2872,15020.0
2017-10-04 13:30:00,125.9,125.91,125.71,125.74,11093.0,118.2778,118.2872,118.0993,118.1275,11093.0
2017-10-04 13:40:00,125.74,125.77,125.73,125.75,11951.0,118.1275,118.1556,118.1181,118.1368,11951.0
2017-10-04 13:50:00,125.74,125.84,125.74,125.83,35734.0,118.1275,118.2214,118.1275,118.212,35734.0
2017-10-04 14:00:00,125.84,125.9,125.84,125.86,11396.0,118.2214,118.2778,118.2214,118.2402,11396.0
2017-10-04 14:10:00,125.86,125.86,125.81,125.85,28480.0,118.2402,118.2402,118.1932,118.2308,28480.0
2017-10-04 14:20:00,125.84,125.85,125.81,125.85,10458.0,118.2214,118.2308,118.1932,118.2308,10458.0
2017-10-04 14:30:00,125.86,125.88,125.85,125.86,17347.0,118.2402,118.259,118.2308,118.2402,17347.0
2017-10-04 14:40:00,125.84,125.89,125.82,125.88,10707.0,118.2214,118.2684,118.2026,118.259,10707.0
2017-10-04 14:50:00,125.89,125.93,125.89,125.92,13678.0,118.2684,118.306,118.2684,118.2966,13678.0
2017-10-04 15:00:00,125.91,125.94,125.9,125.9,11721.0,118.2872,118.3153,118.2778,118.2778,11721.0
2017-10-04 15:10:00,125.91,125.96,125.91,125.96,12587.0,118.2872,118.3341,118.2872,118.3341,12587.0
2017-10-04 15:20:00,125.97,125.98,125.94,125.95,7589.0,118.3435,118.3529,118.3153,118.3247,7589.0
2017-10-04 15:30:00,125.94,125.97,125.89,125.95,47502.0,118.3153,118.3435,118.2684,118.3247,47502.0
2017-10-04 15:40:00,125.94,125.95,125.89,125.89,24673.0,118.3153,118.3247,118.2684,118.2684,24673.0
2017-10-04 15:50:00,125.89,125.94,125.86,125.94,123561.0,118.2684,118.3153,118.2402,118.3153,123561.0
2017-10-05 09:30:00,126.1,126.34,126.1,126.26,40276.0,118.4657,118.6911,118.4657,118.616,40276.0
2017-10-05 09:40:00,126.24,126.3,126.21,126.22,36988.0,118.5972,118.6535,118.569,118.5784,36988.0
2017-10-05 09:50:00,126.25,126.29,126.13,126.15,16395.0,118.6066,118.6442,118.4938,118.5126,16395.0
2017-10-05 10:00:00,126.2,126.25,126.15,126.24,4904.0,118.5596,118.6066,118.5126,118.5972,4904.0
2017-10-05 10:10:00,126.22,126.3,126.2,126.25,11458.0,118.5784,118.6535,118.5596,118.6066,11458.0
2017-10-05 10:20:00,126.26,126.28,126.23,126.23,6016.0,118.616,118.6348,118.5878,118.5878,6016.0
2017-10-05 10:30:00,126.22,126.27,126.15,126.27,11470.0,118.5784,118.6254,118.5126,118.6254,11470.0
2017-10-05 10:40:00,126.26,126.32,126.25,126.26,13493.0,118.616,118.6723,118.6066,118.616,13493.0
2017-10-05 10:50:00,126.26,126.29,126.23,126.23,16993.0,118.616,118.6442,118.5878,118.5878,16993.0
2017-10-05 11:00:00,126.25,126.3,126.23,126.23,5275.0,118.6066,118.6535,118.5878,118.5878,5275.0
2017-10-05 11:10:00,126.23,126.25,126.2,126.25,5125.0,118.5878,118.6066,118.5596,118.6066,5125.0
2017-10-05 11:20:00,126.24,126.34,126.24,126.34,19081.0,118.5972,118.6911,118.5972,118.6911,19081.0
2017-10-05 11:30:00,126.33,126.38,126.32,126.37,5649.0,118.6817,118.7287,118.6723,118.7193,5649.0
2017-10-05 11:40:00,126.39,126.41,126.38,126.4,8510.0,118.7381,118.7569,118.7287,118.7475,8510.0
2017-10-05 11:50:00,126.4,126.45,126.39,126.45,6796.0,118.7475,118.7945,118.7381,118.7945,6796.0
2017-10-05 12:00:00,126.44,126.5,126.43,126.46,3358.0,118.7851,118.8414,118.7757,118.8039,3358.0
2017-10-05 12:10:00,126.46,126.57,126.46,126.56,6130.0,118.8039,118.9072,118.8039,118.8978,6130.0
2017-10-05 12:20:00,126.61,126.67,126.61,126.65,7796.0,118.9448,119.0011,118.9448,118.9824,7796.0
2017-10-05 12:30:00,126.65,126.66,126.6,126.62,13794.0,118.9824,118.9918,118.9354,118.9542,13794.0
2017-10-05 12:40:00,126.62,126.63,126.58,126.62,11550.0,118.9542,118.9636,118.9166,118.9542,11550.0
2017-10-05 12:50:00,126.63,126.63,126.57,126.58,8946.0,118.9636,118.9636,118.9072,118.9166,8946.0
2017-10-05 13:00:00,126.57,126.65,126.57,126.63,5626.0,118.9072,118.9824,118.9072,118.9636,5626.0
2017-10-05 13:10:00,126.63,126.65,126.57,126.6,12112.0,118.9636,118.9824,118.9072,118.9354,12112.0
2017-10-05 13:20:00,126.59,126.65,126.59,126.64,14750.0,118.926,118.9824,118.926,118.973,14750.0
2017-10-05 13:30:00,126.63,126.64,126.58,126.64,18703.0,118.9636,118.973,118.9166,118.973,18703.0
2017-10-05 13:40:00,126.64,126.64,126.57,126.6,14645.0,118.973,118.973,118.9072,118.9354,14645.0
2017-10-05 13:50:00,126.59,126.64,126.58,126.62,15642.0,118.926,118.973,118.9166,118.9542,15642.0
2017-10-05 14:00:00,126.62,126.63,126.6,126.61,8415.0,118.9542,118.9636,118.9354,118.9448,8415.0
2017-10-05 14:10:00,126.6,126.62,126.58,126.58,7404.0,118.9354,118.9542,118.9166,118.9166,7404.0
2017-10-05 14:20:00,126.59,126.61,126.58,126.58,14758.0,118.926,118.9448,118.9166,118.9166,14758.0
2017-10-05 14:30:00,126.58,126.64,126.57,126.64,41344.0,118.9166,118.973,118.9072,118.973,41344.0
2017-10-05 14:40:00,126.64,126.69,126.64,126.67,7977.0,118.973,119.0199,118.973,119.0011,7977.0
2017-10-05 14:50:00,126.66,126.74,126.64,126.72,23960.0,118.9918,119.0669,118.973,119.0481,23960.0
2017-10-05 15:00:00,126.73,126.8,126.72,126.74,10363.0,119.0575,119.1233,119.0481,119.0669,10363.0
2017-10-05 15:10:00,126.73,126.75,126.71,126.74,11760.0,119.0575,119.0763,119.0387,119.0669,11760.0
2017-10-05 15:20:00,126.74,126.78,126.71,126.71,26645.0,119.0669,119.1045,119.0387,119.0387,26645.0
2017-10-05 15:30:00,126.71,126.76,126.68,126.75,11869.0,119.0387,119.0857,119.0105,119.0763,11869.0
2017-10-05 15:40:00,126.75,126.78,126.73,126.75,13042.0,119.0763,119.1045,119.0575,119.0763,13042.0
2017-10-05 15:50:00,126.75,126.79,126.69,126.79,18748.0,119.0763,119.1139,119.0199,119.1139,18748.0
2017-10-06 09:30:00,126.39,126.65,126.39,126.56,33674.0,118.7381,118.9824,118.7381,118.8978,33674.0
2017-10-06 09:40:00,126.58,126.68,126.57,126.61,13794.0,118.9166,119.0105,118.9072,118.9448,13794.0
2017-10-06 09:50:00,126.6,126.67,126.56,126.67,9749.0,118.9354,119.0011,118.8978,119.0011,9749.0
2017-10-06 10:00:00,126.7,126.76,126.7,126.73,6833.0,119.0293,119.0857,119.0293,119.0575,6833.0
2017-10-06 10:10:00,126.74,126.77,126.7,126.71,8099.0,119.0669,119.0951,119.0293,119.0387,8099.0
2017-10-06 10:20:00,126.71,126.82,126.7,126.81,26177.0,119.0387,119.1421,119.0293,119.1327,26177.0
2017-10-06 10:30:00,126.81,126.81,126.59,126.62,6536.0,119.1327,119.1327,118.926,118.9542,6536.0
2017-10-06 10:40:00,126.62,126.68,126.59,126.64,8301.0,118.9542,119.0105,118.926,118.973,8301.0
2017-10-06 10:50:00,126.64,126.68,126.51,126.59,35655.0,118.973,119.0105,118.8508,118.926,35655.0
2017-10-06 11:00:00,126.59,126.65,126.59,126.62,4519.0,118.926,118.9824,118.926,118.9542,4519.0
2017-10-06 11:10:00,126.63,126.7,126.61,126.69,18680.0,118.9636,119.0293,118.9448,119.0199,18680.0
2017-10-06 11:20:00,126.67,126.71,126.66,126.7,5560.0,119.0011,119.0387,118.9918,119.0293,5560.0
2017-10-06 11:30:00,126.71,126.71,126.64,126.65,8257.0,119.0387,119.0387,118.973,118.9824,8257.0
2017-10-06 11:40:00,126.65,126.66,126.57,126.65,49822.0,118.9824,118.9918,118.9072,118.9824,49822.0
2017-10-06 11:50:00,126.65,126.69,126.64,126.69,10512.0,118.9824,119.0199,118.973,119.0199,10512.0
2017-10-06 12:00:00,126.66,126.71,126.61,126.69,12576.0,118.9918,119.0387,118.9448,119.0199,12576.0
2017-10-06 12:10:00,126.64,126.68,126.64,126.68,3046.0,118.973,119.0105,118.973,119.0105,3046.0
2017-10-06 12:20:00,126.67,126.73,126.65,126.73,5507.0,119.0011,119.0575,118.9824,119.0575,5507.0
2017-10-06 12:30:00,126.73,126.8,126.73,126.78,4751.0,119.0575,119.1233,119.0575,119.1045,4751.0
2017-10-06 12:40:00,126.79,126.82,126.78,126.78,15638.0,119.1139,119.1421,119.1045,119.1045,15638.0
2017-10-06 12:50:00,126.78,126.78,126.74,126.75,3640.0,119.1045,119.1045,119.0669,119.0763,3640.0
2017-10-06 13:00:00,126.75,126.76,126.65,126.69,16701.0,119.0763,119.0857,118.9824,119.0199,16701.0
2017-10-06 13:10:00,126.7,126.72,126.68,126.72,9847.0,119.0293,119.0481,119.0105,119.0481,9847.0
2017-10-06 13:20:00,126.72,126.74,126.69,126.7,6363.0,119.0481,119.0669,119.0199,119.0293,6363.0
2017-10-06 13:30:00,126.71,126.71,126.68,126.69,7512.0,119.0387,119.0387,119.0105,119.0199,7512.0
2017-10-06 13:40:00,126.71,126.74,126.69,126.71,23367.0,119.0387,119.0669,119.0199,119.0387,23367.0
2017-10-06 13:50:00,126.71,126.75,126.69,126.74,8475.0,119.0387,119.0763,119.0199,119.0669,8475.0
2017-10-06 14:00:00,126.75,126.78,126.73,126.76,7583.0,119.0763,119.1045,119.0575,119.0857,7583.0
2017-10-06 14:10:00,126.76,126.77,126.74,126.76,9021.0,119.0857,119.0951,119.0669,119.0857,9021.0
2017-10-06 14:20:00,126.74,126.74,126.72,126.74,3513.0,119.0669,119.0669,119.0481,119.0669,3513.0
2017-10-06 14:30:00,126.74,126.76,126.71,126.75,8546.0,119.0669,119.0857,119.0387,119.0763,8546.0
2017-10-06 14:40:00,126.75,126.8,126.74,126.78,26643.0,119.0763,119.1233,119.0669,119.1045,26643.0
2017-10-06 14:50:00,126.78,126.82,126.77,126.82,6436.0,119.1045,119.1421,119.0951,119.1421,6436.0
2017-10-06 15:00:00,126.81,126.82,126.75,126.75,41936.0,119.1327,119.1421,119.0763,119.0763,41936.0
2017-10-06 15:10:00,126.75,126.77,126.73,126.76,9873.0,119.0763,119.0951,119.0575,119.0857,9873.0
2017-10-06 15:20:00,126.75,126.77,126.71,126.75,19101.0,119.0763,119.0951,119.0387,119.0763,19101.0
2017-10-06 15:30:00,126.75,126.78,126.72,126.78,11062.0,119.0763,119.1045,119.0481,119.1045,11062.0
2017-10-06 15:40:00,126.79,126.83,126.77,126.77,11614.0,119.1139,119.1515,119.0951,119.0951,11614.0
2017-10-06 15:50:00,126.78,126.9,126.78,126.88,39329.0,119.1045,119.2172,119.1045,119.1984,39329.0
2017-10-09 09:30:00,127.0,127.02,126.92,126.99,36853.0,119.3112,119.33,119.236,119.3018,36853.0
2017-10-09 09:40:00,127.01,127.01,126.9,126.9,22551.0,119.3206,119.3206,119.2172,119.2172,22551.0
2017-10-09 09:50:00,126.9,126.99,126.87,126.96,12371.0,119.2172,119.3018,119.189,119.2736,12371.0
2017-10-09 10:00:00,126.97,127.06,126.95,127.06,25480.0,119.283,119.3675,119.2642,119.3675,25480.0
2017-10-09 10:10:00,127.06,127.09,126.94,127.0,17972.0,119.3675,119.3957,119.2548,119.3112,17972.0
2017-10-09 10:20:00,127.01,127.02,126.98,126.99,28374.0,119.3206,119.33,119.2924,119.3018,28374.0
2017-10-09 10:30:00,127.0,127.02,126.96,126.99,24257.0,119.3112,119.33,119.2736,119.3018,24257.0
2017-10-09 10:40:00,127.0,127.01,126.89,126.92,13335.0,119.3112,119.3206,119.2078,119.236,13335.0
2017-10-09 10:50:00,126.92,127.01,126.92,127.0,8432.0,119.236,119.3206,119.236,119.3112,8432.0
2017-10-09 11:00:00,127.01,127.04,126.99,126.99,4230.0,119.3206,119.3487,119.3018,119.3018,4230.0
2017-10-09 11:10:00,127.0,127.06,126.99,127.06,6699.0,119.3112,119.3675,119.3018,119.3675,6699.0
2017-10-09 11:20:00,127.06,127.08,127.04,127.07,11550.0,119.3675,119.3863,119.3487,119.3769,11550.0
2017-10-09 11:30:00,127.09,127.09,127.06,127.07,12967.0,119.3957,119.3957,119.3675,119.3769,12967.0
2017-10-09 11:40:00,127.07,127.11,127.05,127.1,13346.0,119.3769,119.4145,119.3581,119.4051,13346.0
2017-10-09 11:50:00,127.1,127.12,127.09,127.1,1870.0,119.4051,119.4239,119.3957,119.4051,1870.0
2017-10-09 12:00:00,127.1,127.12,127.08,127.09,5700.0,119.4051,119.4239,119.3863,119.3957,5700.0
2017-10-09 12:10:00,127.08,127.11,127.08,127.08,5336.0,119.3863,119.4145,119.3863,119.3863,5336.0
2017-10-09 12:20:00,127.07,127.07,127.04,127.06,4128.0,119.3769,119.3769,119.3487,119.3675,4128.0
2017-10-09 12:30:00,127.06,127.06,126.99,127.02,10707.0,119.3675,119.3675,119.3018,119.33,10707.0
2017-10-09 12:40:00,127.03,127.03,127.01,127.01,4742.0,119.3394,119.3394,119.3206,119.3206,4742.0
2017-10-09 12:50:00,127.02,127.04,127.0,127.02,13097.0,119.33,119.3487,119.3112,119.33,13097.0
2017-10-09 13:00:00,127.02,127.04,127.0,127.01,7202.0,119.33,119.3487,119.3112,119.3206,7202.0
2017-10-09 13:10:00,127.01,127.03,127.0,127.0,5564.0,119.3206,119.3394,119.3112,119.3112,5564.0
2017-10-09 13:20:00,127.0,127.04,127.0,127.04,1934.0,119.3112,119.3487,119.3112,119.3487,1934.0
2017-10-09 13:30:00,127.03,127.04,127.01,127.02,8714.0,119.3394,119.3487,119.3206,119.33,8714.0
2017-10-09 13:40:00,127.02,127.04,126.97,126.98,5430.0,119.33,119.3487,119.283,119.2924,5430.0
2017-10-09 13:50:00,126.99,127.0,126.97,126.99,2528.0,119.3018,119.3112,119.283,119.3018,2528.0
2017-10-09 14:00:00,127.0,127.02,126.98,127.01,11851.0,119.3112,119.33,119.2924,119.3206,11851.0
2017-10-09 14:10:00,127.0,127.01,126.93,126.94,17257.0,119.3112,119.3206,119.2454,119.2548,17257.0
2017-10-09 14:20:00,126.94,126.97,126.93,126.93,29483.0,119.2548,119.283,119.2454,119.2454,29483.0
2017-10-09 14:30:00,126.94,126.94,126.85,126.9,7299.0,119.2548,119.2548,119.1703,119.2172,7299.0
2017-10-09 14:40:00,126.89,126.94,126.88,126.9,3405.0,119.2078,119.2548,119.1984,119.2172,3405.0
2017-10-09 14:50:00,126.89,126.92,126.86,126.87,17979.0,119.2078,119.236,119.1796,119.189,17979.0
2017-10-09 15:00:00,126.86,126.86,126.77,126.79,11023.0,119.1796,119.1796,119.0951,119.1139,11023.0
2017-10-09 15:10:00,126.76,126.76,126.68,126.73,14928.0,119.0857,119.0857,119.0105,119.0575,14928.0
2017-10-09 15:20:00,126.75,126.83,126.73,126.82,8993.0,119.0763,119.1515,119.0575,119.1421,8993.0
2017-10-09 15:30:00,126.81,126.81,126.71,126.75,16869.0,119.1327,119.1327,119.0387,119.0763,16869.0
2017-10-09 15:40:00,126.75,126.75,126.68,126.72,16938.0,119.0763,119.0763,119.0105,119.0481,16938.0
2017-10-09 15:50:00,126.72,126.83,126.72,126.81,47410.0,119.0481,119.1515,119.0481,119.1327,47410.0
2017-10-10 09:30:00,127.15,127.22,127.1,127.18,50645.0,119.4521,119.5179,119.4051,119.4803,50645.0
2017-10-10 09:40:00,127.19,127.27,127.1,127.1,17175.0,119.4897,119.5648,119.4051,119.4051,17175.0
2017-10-10 09:50:00,127.08,127.09,126.96,127.02,9073.0,119.3863,119.3957,119.2736,119.33,9073.0
2017-10-10 10:00:00,127.0,127.0,126.87,126.92,9521.0,119.3112,119.3112,119.189,119.236,9521.0
2017-10-10 10:10:00,126.93,126.95,126.74,126.75,16300.0,119.2454,119.2642,119.0669,119.0763,16300.0
2017-10-10 10:20:00,126.74,126.85,126.65,126.85,27273.0,119.0669,119.1703,118.9824,119.1703,27273.0
2017-10-10 10:30:00,126.86,126.9,126.82,126.82,4377.0,119.1796,119.2172,119.1421,119.1421,4377.0
2017-10-10 10:40:00,126.81,126.91,126.8,126.91,7382.0,119.1327,119.2266,119.1233,119.2266,7382.0
2017-10-10 10:50:00,126.9,126.91,126.84,126.88,23735.0,119.2172,119.2266,119.1609,119.1984,23735.0
2017-10-10 11:00:00,126.88,126.9,126.8,126.87,14249.0,119.1984,119.2172,119.1233,119.189,14249.0
2017-10-10 11:10:00,126.87,126.91,126.83,126.91,14413.0,119.189,119.2266,119.1515,119.2266,14413.0
2017-10-10 11:20:00,126.91,126.91,126.76,126.8,12891.0,119.2266,119.2266,119.0857,119.1233,12891.0
2017-10-10 11:30:00,126.81,126.87,126.79,126.81,21318.0,119.1327,119.189,119.1139,119.1327,21318.0
2017-10-10 11:40:00,126.82,126.84,126.78,126.8,32680.0,119.1421,119.1609,119.1045,119.1233,32680.0
2017-10-10 11:50:00,126.79,126.81,126.66,126.69,16377.0,119.1139,119.1327,118.9918,119.0199,16377.0
2017-10-10 12:00:00,126.7,126.72,126.62,126.62,3976.0,119.0293,119.0481,118.9542,118.9542,3976.0
2017-10-10 12:10:00,126.61,126.65,126.59,126.6,7443.0,118.9448,118.9824,118.926,118.9354,7443.0
2017-10-10 12:20:00,126.59,126.68,126.55,126.67,17447.0,118.926,119.0105,118.8884,119.0011,17447.0
2017-10-10 12:30:00,126.67,126.75,126.67,126.71,13903.0,119.0011,119.0763,119.0011,119.0387,13903.0
2017-10-10 12:40:00,126.72,126.81,126.72,126.77,10068.0,119.0481,119.1327,119.0481,119.0951,10068.0
2017-10-10 12:50:00,126.78,126.8,126.75,126.76,2962.0,119.1045,119.1233,119.0763,119.0857,2962.0
2017-10-10 13:00:00,126.76,126.81,126.75,126.77,6852.0,119.0857,119.1327,119.0763,119.0951,6852.0
2017-10-10 13:10:00,126.81,126.87,126.79,126.8,8176.0,119.1327,119.189,119.1139,119.1233,8176.0
2017-10-10 13:20:00,126.8,126.8,126.76,126.78,12140.0,119.1233,119.1233,119.0857,119.1045,12140.0
2017-10-10 13:30:00,126.79,126.83,126.75,126.83,18318.0,119.1139,119.1515,119.0763,119.1515,18318.0
2017-10-10 13:40:00,126.86,126.88,126.79,126.8,21481.0,119.1796,119.1984,119.1139,119.1233,21481.0
2017-10-10 13:50:00,126.81,126.81,126.75,126.75,23283.0,119.1327,119.1327,119.0763,119.0763,23283.0
2017-10-10 14:00:00,126.76,126.82,126.75,126.77,8293.0,119.0857,119.1421,119.0763,119.0951,8293.0
2017-10-10 14:10:00,126.77,126.77,126.72,126.72,7751.0,119.0951,119.0951,119.0481,119.0481,7751.0
2017-10-10 14:20:00,126.71,126.75,126.71,126.75,13439.0,119.0387,119.0763,119.0387,119.0763,13439.0
2017-10-10 14:30:00,126.77,126.79,126.74,126.77,9613.0,119.0951,119.1139,119.0669,119.0951,9613.0
2017-10-10 14:40:00,126.77,126.79,126.75,126.78,8933.0,119.0951,119.1139,119.0763,119.1045,8933.0
2017-10-10 14:50:00,126.78,126.79,126.75,126.76,11165.0,119.1045,119.1139,119.0763,119.0857,11165.0
2017-10-10 15:00:00,126.77,126.86,126.77,126.86,14206.0,119.0951,119.1796,119.0951,119.1796,14206.0
2017-10-10 15:10:00,126.86,126.86,126.8,126.82,37674.0,119.1796,119.1796,119.1233,119.1421,37674.0
2017-10-10 15:20:00,126.81,126.85,126.8,126.81,7567.0,119.1327,119.1703,119.1233,119.1327,7567.0
2017-10-10 15:30:00,126.81,126.86,126.81,126.82,12846.0,119.1327,119.1796,119.1327,119.1421,12846.0
2017-10-10 15:40:00,126.82,126.85,126.79,126.85,14636.0,119.1421,119.1703,119.1139,119.1703,14636.0
2017-10-10 15:50:00,126.86,126.91,126.81,126.91,28338.0,119.1796,119.2266,119.1327,119.2266,28338.0
2017-10-11 09:30:00,126.87,127.09,126.87,126.96,23350.0,119.189,119.3957,119.189,119.2736,23350.0
2017-10-11 09:40:00,126.96,127.0,126.91,126.97,20740.0,119.2736,119.3112,119.2266,119.283,20740.0
2017-10-11 09:50:00,126.97,126.97,126.87,126.94,8941.0,119.283,119.283,119.189,119.2548,8941.0
2017-10-11 10:00:00,126.96,127.04,126.94,127.04,2837.0,119.2736,119.3487,119.2548,119.3487,2837.0
2017-10-11 10:10:00,127.05,127.09,127.03,127.05,8949.0,119.3581,119.3957,119.3394,119.3581,8949.0
2017-10-11 10:20:00,127.05,127.14,127.05,127.13,7479.0,119.3581,119.4427,119.3581,119.4333,7479.0
2017-10-11 10:30:00,127.1,127.16,127.07,127.07,94290.0,119.4051,119.4615,119.3769,119.3769,94290.0
2017-10-11 10:40:00,127.06,127.11,127.05,127.05,18294.0,119.3675,119.4145,119.3581,119.3581,18294.0
2017-10-11 10:50:00,127.05,127.08,127.03,127.04,4426.0,119.3581,119.3863,119.3394,119.3487,4426.0
2017-10-11 11:00:00,127.03,127.1,127.02,127.1,6173.0,119.3394,119.4051,119.33,119.4051,6173.0
2017-10-11 11:10:00,127.11,127.14,127.07,127.08,10914.0,119.4145,119.4427,119.3769,119.3863,10914.0
2017-10-11 11:20:00,127.06,127.09,127.01,127.01,11077.0,119.3675,119.3957,119.3206,119.3206,11077.0
2017-10-11 11:30:00,127.02,127.08,127.02,127.07,7417.0,119.33,119.3863,119.33,119.3769,7417.0
2017-10-11 11:40:00,127.05,127.06,127.03,127.03,7602.0,119.3581,119.3675,119.3394,119.3394,7602.0
2017-10-11 11:50:00,127.04,127.07,127.04,127.05,23811.0,119.3487,119.3769,119.3487,119.3581,23811.0
2017-10-11 12:00:00,127.06,127.1,127.05,127.09,12715.0,119.3675,119.4051,119.3581,119.3957,12715.0
2017-10-11 12:10:00,127.08,127.11,127.07,127.1,6851.0,119.3863,119.4145,119.3769,119.4051,6851.0
2017-10-11 12:20:00,127.11,127.14,127.1,127.13,2557.0,119.4145,119.4427,119.4051,119.4333,2557.0
2017-10-11 12:30:00,127.12,127.12,127.09,127.1,6471.0,119.4239,119.4239,119.3957,119.4051,6471.0
2017-10-11 12:40:00,127.12,127.13,127.09,127.1,7320.0,119.4239,119.4333,119.3957,119.4051,7320.0
2017-10-11 12:50:00,127.09,127.11,127.08,127.09,7649.0,119.3957,119.4145,119.3863,119.3957,7649.0
2017-10-11 13:00:00,127.1,127.13,127.09,127.13,4722.0,119.4051,119.4333,119.3957,119.4333,4722.0
2017-10-11 13:10:00,127.13,127.15,127.1,127.11,3993.0,119.4333,119.4521,119.4051,119.4145,3993.0
2017-10-11 13:20:00,127.12,127.12,127.06,127.07,7325.0,119.4239,119.4239,119.3675,119.3769,7325.0
2017-10-11 13:30:00,127.07,127.1,127.05,127.09,10142.0,119.3769,119.4051,119.3581,119.3957,10142.0
2017-10-11 13:40:00,127.09,127.09,127.07,127.09,5518.0,119.3957,119.3957,119.3769,119.3957,5518.0
2017-10-11 13:50:00,127.12,127.13,127.08,127.09,35159.0,119.4239,119.4333,119.3863,119.3957,35159.0
2017-10-11 14:00:00,127.1,127.15,127.1,127.15,2536.0,119.4051,119.4521,119.4051,119.4521,2536.0
2017-10-11 14:10:00,127.13,127.22,127.11,127.21,11729.0,119.4333,119.5179,119.4145,119.5085,11729.0
2017-10-11 14:20:00,127.18,127.19,127.08,127.13,17636.0,119.4803,119.4897,119.3863,119.4333,17636.0
2017-10-11 14:30:00,127.13,127.14,127.11,127.12,30455.0,119.4333,119.4427,119.4145,119.4239,30455.0
2017-10-11 14:40:00,127.13,127.16,127.12,127.14,9597.0,119.4333,119.4615,119.4239,119.4427,9597.0
2017-10-11 14:50:00,127.14,127.2,127.13,127.18,11542.0,119.4427,119.4991,119.4333,119.4803,11542.0
2017-10-11 15:00:00,127.17,127.24,127.17,127.23,16374.0,119.4709,119.5366,119.4709,119.5272,16374.0
2017-10-11 15:10:00,127.23,127.29,127.22,127.28,30369.0,119.5272,119.5836,119.5179,119.5742,30369.0
2017-10-11 15:20:00,127.29,127.33,127.26,127.29,60776.0,119.5836,119.6212,119.5554,119.5836,60776.0
2017-10-11 15:30:00,127.28,127.34,127.28,127.29,53546.0,119.5742,119.6306,119.5742,119.5836,53546.0
2017-10-11 15:40:00,127.29,127.32,127.27,127.28,57370.0,119.5836,119.6118,119.5648,119.5742,57370.0
2017-10-11 15:50:00,127.29,127.35,127.29,127.34,93619.0,119.5836,119.64,119.5836,119.6306,93619.0
2017-10-12 09:30:00,127.11,127.31,127.11,127.3,17657.0,119.4145,119.6024,119.4145,119.593,17657.0
2017-10-12 09:40:00,127.31,127.31,127.17,127.29,8201.0,119.6024,119.6024,119.4709,119.5836,8201.0
2017-10-12 09:50:00,127.29,127.34,127.28,127.32,11462.0,119.5836,119.6306,119.5742,119.6118,11462.0
2017-10-12 10:00:00,127.29,127.4,127.26,127.38,11479.0,119.5836,119.687,119.5554,119.6682,11479.0
2017-10-12 10:10:00,127.37,127.47,127.37,127.45,34882.0,119.6588,119.7527,119.6588,119.7339,34882.0
2017-10-12 10:20:00,127.45,127.48,127.42,127.44,12582.0,119.7339,119.7621,119.7057,119.7245,12582.0
2017-10-12 10:30:00,127.45,127.52,127.43,127.52,4379.0,119.7339,119.7997,119.7151,119.7997,4379.0
2017-10-12 10:40:00,127.48,127.51,127.47,127.47,7403.0,119.7621,119.7903,119.7527,119.7527,7403.0
2017-10-12 10:50:00,127.48,127.49,127.43,127.43,6478.0,119.7621,119.7715,119.7151,119.7151,6478.0
2017-10-12 11:00:00,127.43,127.5,127.41,127.5,10296.0,119.7151,119.7809,119.6963,119.7809,10296.0
2017-10-12 11:10:00,127.54,127.57,127.53,127.53,7238.0,119.8185,119.8467,119.8091,119.8091,7238.0
2017-10-12 11:20:00,127.53,127.55,127.52,127.54,11913.0,119.8091,119.8279,119.7997,119.8185,11913.0
2017-10-12 11:30:00,127.56,127.61,127.55,127.59,12404.0,119.8373,119.8842,119.8279,119.8655,12404.0
2017-10-12 11:40:00,127.59,127.62,127.56,127.58,5579.0,119.8655,119.8936,119.8373,119.8561,5579.0
2017-10-12 11:50:00,127.6,127.62,127.59,127.6,11085.0,119.8748,119.8936,119.8655,119.8748,11085.0
2017-10-12 12:00:00,127.61,127.68,127.6,127.65,13990.0,119.8842,119.95,119.8748,119.9218,13990.0
2017-10-12 12:10:00,127.65,127.65,127.61,127.63,8878.0,119.9218,119.9218,119.8842,119.903,8878.0
2017-10-12 12:20:00,127.62,127.64,127.61,127.61,13040.0,119.8936,119.9124,119.8842,119.8842,13040.0
2017-10-12 12:30:00,127.6,127.62,127.57,127.58,6020.0,119.8748,119.8936,119.8467,119.8561,6020.0
2017-10-12 12:40:00,127.58,127.59,127.53,127.54,15619.0,119.8561,119.8655,119.8091,119.8185,15619.0
2017-10-12 12:50:00,127.54,127.59,127.53,127.57,7483.0,119.8185,119.8655,119.8091,119.8467,7483.0
2017-10-12 13:00:00,127.57,127.62,127.56,127.62,8967.0,119.8467,119.8936,119.8373,119.8936,8967.0
2017-10-12 13:10:00,127.62,127.65,127.6,127.64,9905.0,119.8936,119.9218,119.8748,119.9124,9905.0
2017-10-12 13:20:00,127.63,127.64,127.59,127.62,7820.0,119.903,119.9124,119.8655,119.8936,7820.0
2017-10-12 13:30:00,127.63,127.64,127.6,127.64,6220.0,119.903,119.9124,119.8748,119.9124,6220.0
2017-10-12 13:40:00,127.64,127.65,127.58,127.59,7968.0,119.9124,119.9218,119.8561,119.8655,7968.0
2017-10-12 13:50:00,127.6,127.62,127.58,127.61,11734.0,119.8748,119.8936,119.8561,119.8842,11734.0
2017-10-12 14:00:00,127.59,127.63,127.59,127.6,23923.0,119.8655,119.903,119.8655,119.8748,23923.0
2017-10-12 14:10:00,127.6,127.63,127.58,127.6,23591.0,119.8748,119.903,119.8561,119.8748,23591.0
2017-10-12 14:20:00,127.62,127.62,127.59,127.6,26307.0,119.8936,119.8936,119.8655,119.8748,26307.0
2017-10-12 14:30:00,127.59,127.62,127.56,127.6,18518.0,119.8655,119.8936,119.8373,119.8748,18518.0
2017-10-12 14:40:00,127.61,127.62,127.51,127.51,16946.0,119.8842,119.8936,119.7903,119.7903,16946.0
2017-10-12 14:50:00,127.5,127.51,127.44,127.5,7261.0,119.7809,119.7903,119.7245,119.7809,7261.0
2017-10-12 15:00:00,127.51,127.54,127.49,127.53,14711.0,119.7903,119.8185,119.7715,119.8091,14711.0
2017-10-12 15:10:00,127.53,127.57,127.52,127.56,10332.0,119.8091,119.8467,119.7997,119.8373,10332.0
2017-10-12 15:20:00,127.55,127.58,127.52,127.53,11557.0,119.8279,119.8561,119.7997,119.8091,11557.0
2017-10-12 15:30:00,127.53,127.53,127.41,127.41,9951.0,119.8091,119.8091,119.6963,119.6963,9951.0
2017-10-12 15:40:00,127.41,127.46,127.38,127.38,33923.0,119.6963,119.7433,119.6682,119.6682,33923.0
2017-10-12 15:50:00,127.38,127.43,127.3,127.42,100658.0,119.6682,119.7151,119.593,119.7057,100658.0
2017-10-13 09:30:00,127.79,127.94,127.69,127.77,42387.0,120.0533,120.1943,119.9594,120.0346,42387.0
2017-10-13 09:40:00,127.76,127.8,127.7,127.77,31846.0,120.0252,120.0627,119.9688,120.0346,31846.0
2017-10-13 09:50:00,127.78,127.8,127.72,127.73,41342.0,120.0439,120.0627,119.9876,119.997,41342.0
2017-10-13 10:00:00,127.73,127.79,127.71,127.77,47400.0,119.997,120.0533,119.9782,120.0346,47400.0
2017-10-13 10:10:00,127.77,127.8,127.7,127.77,31300.0,120.0346,120.0627,119.9688,120.0346,31300.0
2017-10-13 10:20:00,127.77,127.86,127.77,127.86,8329.0,120.0346,120.1191,120.0346,120.1191,8329.0
2017-10-13 10:30:00,127.86,127.87,127.83,127.84,8785.0,120.1191,120.1285,120.0909,120.1003,8785.0
2017-10-13 10:40:00,127.84,127.85,127.76,127.77,32003.0,120.1003,120.1097,120.0252,120.0346,32003.0
2017-10-13 10:50:00,127.77,127.77,127.68,127.73,38277.0,120.0346,120.0346,119.95,119.997,38277.0
2017-10-13 11:00:00,127.74,127.78,127.69,127.71,51958.0,120.0064,120.0439,119.9594,119.9782,51958.0
2017-10-13 11:10:00,127.7,127.77,127.7,127.76,12251.0,119.9688,120.0346,119.9688,120.0252,12251.0
2017-10-13 11:20:00,127.76,127.78,127.73,127.76,5591.0,120.0252,120.0439,119.997,120.0252,5591.0
2017-10-13 11:30:00,127.77,127.77,127.69,127.74,11624.0,120.0346,120.0346,119.9594,120.0064,11624.0
2017-10-13 11:40:00,127.75,127.78,127.75,127.76,10949.0,120.0158,120.0439,120.0158,120.0252,10949.0
2017-10-13 11:50:00,127.78,127.8,127.77,127.79,4497.0,120.0439,120.0627,120.0346,120.0533,4497.0
2017-10-13 12:00:00,127.78,127.79,127.76,127.76,4899.0,120.0439,120.0533,120.0252,120.0252,4899.0
2017-10-13 12:10:00,127.77,127.77,127.73,127.74,3559.0,120.0346,120.0346,119.997,120.0064,3559.0
2017-10-13 12:20:00,127.74,127.8,127.74,127.8,7347.0,120.0064,120.0627,120.0064,120.0627,7347.0
2017-10-13 12:30:00,127.81,127.82,127.77,127.77,13752.0,120.0721,120.0815,120.0346,120.0346,13752.0
2017-10-13 12:40:00,127.78,127.81,127.76,127.8,6256.0,120.0439,120.0721,120.0252,120.0627,6256.0
2017-10-13 12:50:00,127.82,127.82,127.79,127.81,7068.0,120.0815,120.0815,120.0533,120.0721,7068.0
2017-10-13 13:00:00,127.8,127.84,127.8,127.83,4828.0,120.0627,120.1003,120.0627,120.0909,4828.0
2017-10-13 13:10:00,127.83,127.84,127.8,127.82,6992.0,120.0909,120.1003,120.0627,120.0815,6992.0
2017-10-13 13:20:00,127.83,127.85,127.83,127.84,2653.0,120.0909,120.1097,120.0909,120.1003,2653.0
2017-10-13 13:30:00,127.85,127.86,127.82,127.83,18505.0,120.1097,120.1191,120.0815,120.0909,18505.0
2017-10-13 13:40:00,127.82,127.84,127.81,127.82,37289.0,120.0815,120.1003,120.0721,120.0815,37289.0
2017-10-13 13:50:00,127.82,127.82,127.73,127.74,19401.0,120.0815,120.0815,119.997,120.0064,19401.0
2017-10-13 14:00:00,127.76,127.77,127.74,127.76,21530.0,120.0252,120.0346,120.0064,120.0252,21530.0
2017-10-13 14:10:00,127.77,127.79,127.75,127.76,9661.0,120.0346,120.0533,120.0158,120.0252,9661.0
2017-10-13 14:20:00,127.75,127.75,127.71,127.74,13248.0,120.0158,120.0158,119.9782,120.0064,13248.0
2017-10-13 14:30:00,127.74,127.76,127.72,127.73,9713.0,120.0064,120.0252,119.9876,119.997,9713.0
2017-10-13 14:40:00,127.73,127.73,127.69,127.72,45538.0,119.997,119.997,119.9594,119.9876,45538.0
2017-10-13 14:50:00,127.71,127.75,127.69,127.75,28248.0,119.9782,120.0158,119.9594,120.0158,28248.0
2017-10-13 15:00:00,127.74,127.77,127.73,127.77,14454.0,120.0064,120.0346,119.997,120.0346,14454.0
2017-10-13 15:10:00,127.78,127.78,127.72,127.72,13451.0,120.0439,120.0439,119.9876,119.9876,13451.0
2017-10-13 15:20:00,127.74,127.76,127.73,127.74,9780.0,120.0064,120.0252,119.997,120.0064,9780.0
2017-10-13 15:30:00,127.75,127.75,127.7,127.73,30590.0,120.0158,120.0158,119.9688,119.997,30590.0
2017-10-13 15:40:00,127.74,127.74,127.66,127.66,24755.0,120.0064,120.0064,119.9312,119.9312,24755.0
2017-10-13 15:50:00,127.67,127.68,127.61,127.68,54894.0,119.9406,119.95,119.8842,119.95,54894.0
2017-10-16 09:30:00,127.81,127.98,127.81,127.88,31834.0,120.0721,120.2318,120.0721,120.1379,31834.0
2017-10-16 09:40:00,127.88,127.94,127.87,127.89,37056.0,120.1379,120.1943,120.1285,120.1473,37056.0
2017-10-16 09:50:00,127.86,127.87,127.83,127.86,15584.0,120.1191,120.1285,120.0909,120.1191,15584.0
2017-10-16 10:00:00,127.86,127.89,127.84,127.84,12352.0,120.1191,120.1473,120.1003,120.1003,12352.0
2017-10-16 10:10:00,127.82,127.83,127.73,127.76,10668.0,120.0815,120.0909,119.997,120.0252,10668.0
2017-10-16 10:20:00,127.72,127.76,127.69,127.74,12237.0,119.9876,120.0252,119.9594,120.0064,12237.0
2017-10-16 10:30:00,127.74,127.77,127.69,127.71,4886.0,120.0064,120.0346,119.9594,119.9782,4886.0
2017-10-16 10:40:00,127.7,127.75,127.69,127.73,8404.0,119.9688,120.0158,119.9594,119.997,8404.0
2017-10-16 10:50:00,127.74,127.76,127.7,127.72,13911.0,120.0064,120.0252,119.9688,119.9876,13911.0
2017-10-16 11:00:00,127.73,127.76,127.7,127.73,3882.0,119.997,120.0252,119.9688,119.997,3882.0
2017-10-16 11:10:00,127.72,127.74,127.67,127.71,20550.0,119.9876,120.0064,119.9406,119.9782,20550.0
2017-10-16 11:20:00,127.74,127.79,127.73,127.78,6459.0,120.0064,120.0533,119.997,120.0439,6459.0
2017-10-16 11:30:00,127.78,127.81,127.77,127.79,6917.0,120.0439,120.0721,120.0346,120.0533,6917.0
2017-10-16 11:40:00,127.81,127.82,127.79,127.8,5865.0,120.0721,120.0815,120.0533,120.0627,5865.0
2017-10-16 11:50:00,127.82,127.82,127.79,127.8,8176.0,120.0815,120.0815,120.0533,120.0627,8176.0
2017-10-16 12:00:00,127.79,127.8,127.74,127.75,16445.0,120.0533,120.0627,120.0064,120.0158,16445.0
2017-10-16 12:10:00,127.75,127.76,127.6,127.62,11408.0,120.0158,120.0252,119.8748,119.8936,11408.0
2017-10-16 12:20:00,127.62,127.66,127.57,127.66,26779.0,119.8936,119.9312,119.8467,119.9312,26779.0
2017-10-16 12:30:00,127.65,127.69,127.64,127.69,3578.0,119.9218,119.9594,119.9124,119.9594,3578.0
2017-10-16 12:40:00,127.73,127.73,127.69,127.7,24328.0,119.997,119.997,119.9594,119.9688,24328.0
2017-10-16 12:50:00,127.71,127.73,127.7,127.7,7226.0,119.9782,119.997,119.9688,119.9688,7226.0
2017-10-16 13:00:00,127.7,127.71,127.66,127.71,15870.0,119.9688,119.9782,119.9312,119.9782,15870.0
2017-10-16 13:10:00,127.69,127.75,127.66,127.75,13701.0,119.9594,120.0158,119.9312,120.0158,13701.0
2017-10-16 13:20:00,127.75,127.77,127.73,127.76,4102.0,120.0158,120.0346,119.997,120.0252,4102.0
2017-10-16 13:30:00,127.77,127.79,127.75,127.78,14054.0,120.0346,120.0533,120.0158,120.0439,14054.0
2017-10-16 13:40:00,127.77,127.78,127.76,127.77,7127.0,120.0346,120.0439,120.0252,120.0346,7127.0
2017-10-16 13:50:00,127.79,127.8,127.73,127.74,17102.0,120.0533,120.0627,119.997,120.0064,17102.0
2017-10-16 14:00:00,127.73,127.77,127.73,127.75,7419.0,119.997,120.0346,119.997,120.0158,7419.0
2017-10-16 14:10:00,127.77,127.78,127.75,127.76,8958.0,120.0346,120.0439,120.0158,120.0252,8958.0
2017-10-16 14:20:00,127.77,127.81,127.75,127.81,6665.0,120.0346,120.0721,120.0158,120.0721,6665.0
2017-10-16 14:30:00,127.8,127.8,127.77,127.79,18977.0,120.0627,120.0627,120.0346,120.0533,18977.0
2017-10-16 14:40:00,127.79,127.81,127.77,127.79,41663.0,120.0533,120.0721,120.0346,120.0533,41663.0
2017-10-16 14:50:00,127.79,127.81,127.77,127.8,28851.0,120.0533,120.0721,120.0346,120.0627,28851.0
2017-10-16 15:00:00,127.81,127.83,127.79,127.81,21410.0,120.0721,120.0909,120.0533,120.0721,21410.0
2017-10-16 15:10:00,127.81,127.85,127.81,127.83,27691.0,120.0721,120.1097,120.0721,120.0909,27691.0
2017-10-16 15:20:00,127.83,127.84,127.82,127.83,17569.0,120.0909,120.1003,120.0815,120.0909,17569.0
2017-10-16 15:30:00,127.82,127.89,127.82,127.89,25611.0,120.0815,120.1473,120.0815,120.1473,25611.0
2017-10-16 15:40:00,127.88,127.88,127.85,127.86,42413.0,120.1379,120.1379,120.1097,120.1191,42413.0
2017-10-16 15:50:00,127.86,127.91,127.85,127.88,165615.0,120.1191,120.1661,120.1097,120.1379,165615.0
2017-10-17 09:30:00,127.8,127.92,127.8,127.92,17041.0,120.0627,120.1755,120.0627,120.1755,17041.0
2017-10-17 09:40:00,127.93,127.99,127.93,127.94,14491.0,120.1849,120.2412,120.1849,120.1943,14491.0
2017-10-17 09:50:00,127.96,127.98,127.93,127.98,15042.0,120.2131,120.2318,120.1849,120.2318,15042.0
2017-10-17 10:00:00,127.97,128.03,127.96,128.02,30909.0,120.2224,120.2788,120.2131,120.2694,30909.0
2017-10-17 10:10:00,128.05,128.05,127.96,127.96,22215.0,120.2976,120.2976,120.2131,120.2131,22215.0
2017-10-17 10:20:00,127.97,127.98,127.9,127.9,8612.0,120.2224,120.2318,120.1567,120.1567,8612.0
2017-10-17 10:30:00,127.91,127.94,127.9,127.93,11766.0,120.1661,120.1943,120.1567,120.1849,11766.0
2017-10-17 10:40:00,127.92,127.93,127.85,127.93,35644.0,120.1755,120.1849,120.1097,120.1849,35644.0
2017-10-17 10:50:00,127.93,127.97,127.93,127.97,7071.0,120.1849,120.2224,120.1849,120.2224,7071.0
2017-10-17 11:00:00,127.97,128.05,127.95,128.03,49064.0,120.2224,120.2976,120.2037,120.2788,49064.0
2017-10-17 11:10:00,128.03,128.06,128.02,128.06,43431.0,120.2788,120.307,120.2694,120.307,43431.0
2017-10-17 11:20:00,128.05,128.05,128.02,128.03,42850.0,120.2976,120.2976,120.2694,120.2788,42850.0
2017-10-17 11:30:00,128.04,128.04,127.95,127.98,17555.0,120.2882,120.2882,120.2037,120.2318,17555.0
2017-10-17 11:40:00,127.98,128.01,127.95,127.95,25317.0,120.2318,120.26,120.2037,120.2037,25317.0
2017-10-17 11:50:00,127.93,127.95,127.9,127.94,32116.0,120.1849,120.2037,120.1567,120.1943,32116.0
2017-10-17 12:00:00,127.93,127.95,127.91,127.95,15998.0,120.1849,120.2037,120.1661,120.2037,15998.0
2017-10-17 12:10:00,127.95,127.98,127.94,127.96,26199.0,120.2037,120.2318,120.1943,120.2131,26199.0
2017-10-17 12:20:00,127.95,127.96,127.93,127.95,42400.0,120.2037,120.2131,120.1849,120.2037,42400.0
2017-10-17 12:30:00,127.94,127.94,127.9,127.94,25158.0,120.1943,120.1943,120.1567,120.1943,25158.0
2017-10-17 12:40:00,127.94,127.96,127.93,127.95,15963.0,120.1943,120.2131,120.1849,120.2037,15963.0
2017-10-17 12:50:00,127.96,127.96,127.92,127.93,43063.0,120.2131,120.2131,120.1755,120.1849,43063.0
2017-10-17 13:00:00,127.92,127.96,127.92,127.95,16949.0,120.1755,120.2131,120.1755,120.2037,16949.0
2017-10-17 13:10:00,127.95,127.96,127.94,127.95,15384.0,120.2037,120.2131,120.1943,120.2037,15384.0
2017-10-17 13:20:00,127.95,127.97,127.91,127.91,19351.0,120.2037,120.2224,120.1661,120.1661,19351.0
2017-10-17 13:30:00,127.9,127.94,127.86,127.92,158072.0,120.1567,120.1943,120.1191,120.1755,158072.0
2017-10-17 13:40:00,127.91,127.92,127.89,127.89,31264.0,120.1661,120.1755,120.1473,120.1473,31264.0
2017-10-17 13:50:00,127.88,127.9,127.86,127.89,42367.0,120.1379,120.1567,120.1191,120.1473,42367.0
2017-10-17 14:00:00,127.89,127.93,127.88,127.91,117927.0,120.1473,120.1849,120.1379,120.1661,117927.0
2017-10-17 14:10:00,127.91,127.92,127.89,127.92,21616.0,120.1661,120.1755,120.1473,120.1755,21616.0
2017-10-17 14:20:00,127.91,127.91,127.87,127.89,51906.0,120.1661,120.1661,120.1285,120.1473,51906.0
2017-10-17 14:30:00,127.89,127.91,127.87,127.88,36633.0,120.1473,120.1661,120.1285,120.1379,36633.0
2017-10-17 14:40:00,127.88,127.92,127.87,127.92,42453.0,120.1379,120.1755,120.1285,120.1755,42453.0
2017-10-17 14:50:00,127.93,127.95,127.91,127.94,48342.0,120.1849,120.2037,120.1661,120.1943,48342.0
2017-10-17 15:00:00,127.95,127.96,127.94,127.95,32440.0,120.2037,120.2131,120.1943,120.2037,32440.0
2017-10-17 15:10:00,127.96,127.98,127.92,127.93,39262.0,120.2131,120.2318,120.1755,120.1849,39262.0
2017-10-17 15:20:00,127.92,127.95,127.91,127.94,59799.0,120.1755,120.2037,120.1661,120.1943,59799.0
2017-10-17 15:30:00,127.95,128.01,127.94,128.0,169283.0,120.2037,120.26,120.1943,120.2506,169283.0
2017-10-17 15:40:00,128.0,128.03,127.98,127.99,73728.0,120.2506,120.2788,120.2318,120.2412,73728.0
2017-10-17 15:50:00,128.0,128.04,127.99,128.01,27625.0,120.2506,120.2882,120.2412,120.26,27625.0
2017-10-18 09:30:00,128.33,128.33,128.19,128.21,36983.0,120.5606,120.5606,120.4291,120.4479,36983.0
2017-10-18 09:40:00,128.2,128.2,128.07,128.07,25002.0,120.4385,120.4385,120.3164,120.3164,25002.0
2017-10-18 09:50:00,128.05,128.1,128.03,128.07,27443.0,120.2976,120.3446,120.2788,120.3164,27443.0
2017-10-18 10:00:00,128.08,128.13,128.04,128.04,14768.0,120.3258,120.3728,120.2882,120.2882,14768.0
2017-10-18 10:10:00,128.05,128.07,128.0,128.06,14945.0,120.2976,120.3164,120.2506,120.307,14945.0
2017-10-18 10:20:00,128.06,128.12,128.04,128.12,7915.0,120.307,120.3634,120.2882,120.3634,7915.0
2017-10-18 10:30:00,128.11,128.17,128.1,128.15,12675.0,120.354,120.4103,120.3446,120.3915,12675.0
2017-10-18 10:40:00,128.16,128.22,128.15,128.19,9717.0,120.4009,120.4573,120.3915,120.4291,9717.0
2017-10-18 10:50:00,128.19,128.21,128.18,128.18,4792.0,120.4291,120.4479,120.4197,120.4197,4792.0
2017-10-18 11:00:00,128.19,128.19,128.13,128.14,12526.0,120.4291,120.4291,120.3728,120.3822,12526.0
2017-10-18 11:10:00,128.14,128.16,128.07,128.1,11495.0,120.3822,120.4009,120.3164,120.3446,11495.0
2017-10-18 11:20:00,128.11,128.13,128.05,128.11,24473.0,120.354,120.3728,120.2976,120.354,24473.0
2017-10-18 11:30:00,128.12,128.14,128.09,128.13,12386.0,120.3634,120.3822,120.3352,120.3728,12386.0
2017-10-18 11:40:00,128.12,128.14,128.1,128.11,8110.0,120.3634,120.3822,120.3446,120.354,8110.0
2017-10-18 11:50:00,128.11,128.14,128.09,128.1,5493.0,120.354,120.3822,120.3352,120.3446,5493.0
2017-10-18 12:00:00,128.1,128.18,128.1,128.17,4223.0,120.3446,120.4197,120.3446,120.4103,4223.0
2017-10-18 12:10:00,128.17,128.18,128.15,128.17,4616.0,120.4103,120.4197,120.3915,120.4103,4616.0
2017-10-18 12:20:00,128.18,128.24,128.17,128.21,14690.0,120.4197,120.4761,120.4103,120.4479,14690.0
2017-10-18 12:30:00,128.22,128.25,128.21,128.22,51946.0,120.4573,120.4855,120.4479,120.4573,51946.0
2017-10-18 12:40:00,128.22,128.24,128.2,128.22,23211.0,120.4573,120.4761,120.4385,120.4573,23211.0
2017-10-18 12:50:00,128.22,128.23,128.17,128.19,24857.0,120.4573,120.4667,120.4103,120.4291,24857.0
2017-10-18 13:00:00,128.2,128.24,128.2,128.21,10163.0,120.4385,120.4761,120.4385,120.4479,10163.0
2017-10-18 13:10:00,128.21,128.24,128.2,128.23,10343.0,120.4479,120.4761,120.4385,120.4667,10343.0
2017-10-18 13:20:00,128.23,128.23,128.19,128.19,11928.0,120.4667,120.4667,120.4291,120.4291,11928.0
2017-10-18 13:30:00,128.21,128.23,128.21,128.22,7232.0,120.4479,120.4667,120.4479,120.4573,7232.0
2017-10-18 13:40:00,128.22,128.29,128.22,128.28,19323.0,120.4573,120.5231,120.4573,120.5137,19323.0
2017-10-18 13:50:00,128.29,128.3,128.26,128.27,11357.0,120.5231,120.5325,120.4949,120.5043,11357.0
2017-10-18 14:00:00,128.28,128.31,128.27,128.28,10996.0,120.5137,120.5419,120.5043,120.5137,10996.0
2017-10-18 14:10:00,128.29,128.34,128.29,128.3,6854.0,120.5231,120.57,120.5231,120.5325,6854.0
2017-10-18 14:20:00,128.29,128.3,128.27,128.27,25096.0,120.5231,120.5325,120.5043,120.5043,25096.0
2017-10-18 14:30:00,128.27,128.3,128.26,128.27,9271.0,120.5043,120.5325,120.4949,120.5043,9271.0
2017-10-18 14:40:00,128.27,128.28,128.25,128.26,13698.0,120.5043,120.5137,120.4855,120.4949,13698.0
2017-10-18 14:50:00,128.25,128.27,128.23,128.24,12977.0,120.4855,120.5043,120.4667,120.4761,12977.0
2017-10-18 15:00:00,128.25,128.28,128.24,128.24,8506.0,120.4855,120.5137,120.4761,120.4761,8506.0
2017-10-18 15:10:00,128.24,128.29,128.23,128.28,11929.0,120.4761,120.5231,120.4667,120.5137,11929.0
2017-10-18 15:20:00,128.29,128.3,128.26,128.27,14953.0,120.5231,120.5325,120.4949,120.5043,14953.0
2017-10-18 15:30:00,128.27,128.29,128.24,128.28,77534.0,120.5043,120.5231,120.4761,120.5137,77534.0
2017-10-18 15:40:00,128.27,128.28,128.18,128.19,110310.0,120.5043,120.5137,120.4197,120.4291,110310.0
2017-10-18 15:50:00,128.18,128.18,128.09,128.14,145757.0,120.4197,120.4197,120.3352,120.3822,145757.0
2017-10-19 09:30:00,127.62,127.8,127.51,127.56,53728.0,119.8936,120.0627,119.7903,119.8373,53728.0
2017-10-19 09:40:00,127.54,127.54,127.31,127.32,21385.0,119.8185,119.8185,119.6024,119.6118,21385.0
2017-10-19 09:50:00,127.3,127.32,127.18,127.31,29865.0,119.593,119.6118,119.4803,119.6024,29865.0
2017-10-19 10:00:00,127.3,127.33,127.16,127.25,26039.0,119.593,119.6212,119.4615,119.546,26039.0
2017-10-19 10:10:00,127.26,127.51,127.23,127.49,24832.0,119.5554,119.7903,119.5272,119.7715,24832.0
2017-10-19 10:20:00,127.51,127.55,127.45,127.51,12661.0,119.7903,119.8279,119.7339,119.7903,12661.0
2017-10-19 10:30:00,127.52,127.52,127.42,127.51,11722.0,119.7997,119.7997,119.7057,119.7903,11722.0
2017-10-19 10:40:00,127.49,127.58,127.49,127.55,10013.0,119.7715,119.8561,119.7715,119.8279,10013.0
2017-10-19 10:50:00,127.62,127.73,127.62,127.71,18049.0,119.8936,119.997,119.8936,119.9782,18049.0
2017-10-19 11:00:00,127.73,127.76,127.71,127.73,9750.0,119.997,120.0252,119.9782,119.997,9750.0
2017-10-19 11:10:00,127.72,127.77,127.71,127.74,6866.0,119.9876,120.0346,119.9782,120.0064,6866.0
2017-10-19 11:20:00,127.76,127.78,127.74,127.74,11542.0,120.0252,120.0439,120.0064,120.0064,11542.0
2017-10-19 11:30:00,127.74,127.81,127.73,127.77,7809.0,120.0064,120.0721,119.997,120.0346,7809.0
2017-10-19 11:40:00,127.76,127.77,127.7,127.71,7515.0,120.0252,120.0346,119.9688,119.9782,7515.0
2017-10-19 11:50:00,127.72,127.72,127.65,127.65,5547.0,119.9876,119.9876,119.9218,119.9218,5547.0
2017-10-19 12:00:00,127.66,127.67,127.61,127.66,8519.0,119.9312,119.9406,119.8842,119.9312,8519.0
2017-10-19 12:10:00,127.66,127.74,127.65,127.73,8261.0,119.9312,120.0064,119.9218,119.997,8261.0
2017-10-19 12:20:00,127.72,127.76,127.71,127.76,6779.0,119.9876,120.0252,119.9782,120.0252,6779.0
2017-10-19 12:30:00,127.76,127.76,127.67,127.68,18002.0,120.0252,120.0252,119.9406,119.95,18002.0
2017-10-19 12:40:00,127.68,127.69,127.65,127.69,8338.0,119.95,119.9594,119.9218,119.9594,8338.0
2017-10-19 12:50:00,127.71,127.73,127.71,127.72,7728.0,119.9782,119.997,119.9782,119.9876,7728.0
2017-10-19 13:00:00,127.72,127.82,127.71,127.81,16350.0,119.9876,120.0815,119.9782,120.0721,16350.0
2017-10-19 13:10:00,127.82,127.84,127.8,127.8,11169.0,120.0815,120.1003,120.0627,120.0627,11169.0
2017-10-19 13:20:00,127.8,127.85,127.79,127.83,8207.0,120.0627,120.1097,120.0533,120.0909,8207.0
2017-10-19 13:30:00,127.84,127.85,127.8,127.83,25171.0,120.1003,120.1097,120.0627,120.0909,25171.0
2017-10-19 13:40:00,127.84,127.89,127.83,127.85,20690.0,120.1003,120.1473,120.0909,120.1097,20690.0
2017-10-19 13:50:00,127.86,127.86,127.81,127.83,13668.0,120.1191,120.1191,120.0721,120.0909,13668.0
2017-10-19 14:00:00,127.81,127.86,127.81,127.82,14312.0,120.0721,120.1191,120.0721,120.0815,14312.0
2017-10-19 14:10:00,127.82,127.86,127.81,127.82,18770.0,120.0815,120.1191,120.0721,120.0815,18770.0
2017-10-19 14:20:00,127.82,127.82,127.77,127.77,15561.0,120.0815,120.0815,120.0346,120.0346,15561.0
2017-10-19 14:30:00,127.8,127.91,127.79,127.87,10567.0,120.0627,120.1661,120.0533,120.1285,10567.0
2017-10-19 14:40:00,127.87,127.92,127.87,127.9,23465.0,120.1285,120.1755,120.1285,120.1567,23465.0
2017-10-19 14:50:00,127.9,127.93,127.89,127.9,39425.0,120.1567,120.1849,120.1473,120.1567,39425.0
2017-10-19 15:00:00,127.9,127.94,127.89,127.91,9365.0,120.1567,120.1943,120.1473,120.1661,9365.0
2017-10-19 15:10:00,127.91,128.0,127.9,127.99,8737.0,120.1661,120.2506,120.1567,120.2412,8737.0
2017-10-19 15:20:00,127.97,127.98,127.92,127.96,9091.0,120.2224,120.2318,120.1755,120.2131,9091.0
2017-10-19 15:30:00,127.96,127.97,127.91,127.93,10928.0,120.2131,120.2224,120.1661,120.1849,10928.0
2017-10-19 15:40:00,127.93,127.97,127.89,127.96,12707.0,120.1849,120.2224,120.1473,120.2131,12707.0
2017-10-19 15:50:00,127.97,128.06,127.97,128.06,40376.0,120.2224,120.307,120.2224,120.307,40376.0
2017-10-20 09:30:00,128.6,128.73,128.4,128.46,40920.0,120.8143,120.9364,120.6264,120.6828,40920.0
2017-10-20 09:40:00,128.45,128.51,128.44,128.51,13964.0,120.6734,120.7298,120.664,120.7298,13964.0
2017-10-20 09:50:00,128.52,128.53,128.46,128.5,8266.0,120.7391,120.7485,120.6828,120.7204,8266.0
2017-10-20 10:00:00,128.46,128.57,128.46,128.52,7165.0,120.6828,120.7861,120.6828,120.7391,7165.0
2017-10-20 10:10:00,128.52,128.57,128.51,128.53,12798.0,120.7391,120.7861,120.7298,120.7485,12798.0
2017-10-20 10:20:00,128.52,128.53,128.46,128.49,31354.0,120.7391,120.7485,120.6828,120.711,31354.0
2017-10-20 10:30:00,128.49,128.51,128.45,128.46,15757.0,120.711,120.7298,120.6734,120.6828,15757.0
2017-10-20 10:40:00,128.45,128.46,128.39,128.39,19231.0,120.6734,120.6828,120.617,120.617,19231.0
2017-10-20 10:50:00,128.38,128.43,128.38,128.4,23215.0,120.6076,120.6546,120.6076,120.6264,23215.0
2017-10-20 11:00:00,128.39,128.46,128.39,128.44,10552.0,120.617,120.6828,120.617,120.664,10552.0
2017-10-20 11:10:00,128.43,128.45,128.41,128.43,11120.0,120.6546,120.6734,120.6358,120.6546,11120.0
2017-10-20 11:20:00,128.43,128.5,128.43,128.47,8868.0,120.6546,120.7204,120.6546,120.6922,8868.0
2017-10-20 11:30:00,128.48,128.54,128.47,128.54,9423.0,120.7016,120.7579,120.6922,120.7579,9423.0
2017-10-20 11:40:00,128.55,128.55,128.51,128.53,2929.0,120.7673,120.7673,120.7298,120.7485,2929.0
2017-10-20 11:50:00,128.54,128.54,128.51,128.53,20129.0,120.7579,120.7579,120.7298,120.7485,20129.0
2017-10-20 12:00:00,128.53,128.56,128.52,128.55,12997.0,120.7485,120.7767,120.7391,120.7673,12997.0
2017-10-20 12:10:00,128.55,128.59,128.55,128.56,15428.0,120.7673,120.8049,120.7673,120.7767,15428.0
2017-10-20 12:20:00,128.56,128.62,128.56,128.62,8087.0,120.7767,120.8331,120.7767,120.8331,8087.0
2017-10-20 12:30:00,128.61,128.62,128.56,128.57,8722.0,120.8237,120.8331,120.7767,120.7861,8722.0
2017-10-20 12:40:00,128.58,128.61,128.57,128.59,13583.0,120.7955,120.8237,120.7861,120.8049,13583.0
2017-10-20 12:50:00,128.6,128.65,128.59,128.65,16632.0,120.8143,120.8613,120.8049,120.8613,16632.0
2017-10-20 13:00:00,128.65,128.67,128.64,128.65,18189.0,120.8613,120.8801,120.8519,120.8613,18189.0
2017-10-20 13:10:00,128.66,128.69,128.66,128.67,6983.0,120.8707,120.8989,120.8707,120.8801,6983.0
2017-10-20 13:20:00,128.68,128.69,128.67,128.69,6926.0,120.8895,120.8989,120.8801,120.8989,6926.0
2017-10-20 13:30:00,128.69,128.73,128.69,128.72,8716.0,120.8989,120.9364,120.8989,120.927,8716.0
2017-10-20 13:40:00,128.72,128.73,128.69,128.71,12790.0,120.927,120.9364,120.8989,120.9176,12790.0
2017-10-20 13:50:00,128.71,128.72,128.67,128.67,20040.0,120.9176,120.927,120.8801,120.8801,20040.0
2017-10-20 14:00:00,128.69,128.74,128.68,128.71,55968.0,120.8989,120.9458,120.8895,120.9176,55968.0
2017-10-20 14:10:00,128.71,128.74,128.7,128.72,8889.0,120.9176,120.9458,120.9082,120.927,8889.0
2017-10-20 14:20:00,128.72,128.77,128.71,128.74,11264.0,120.927,120.974,120.9176,120.9458,11264.0
2017-10-20 14:30:00,128.76,128.77,128.73,128.73,10285.0,120.9646,120.974,120.9364,120.9364,10285.0
2017-10-20 14:40:00,128.74,128.75,128.7,128.72,35581.0,120.9458,120.9552,120.9082,120.927,35581.0
2017-10-20 14:50:00,128.71,128.72,128.66,128.66,34824.0,120.9176,120.927,120.8707,120.8707,34824.0
2017-10-20 15:00:00,128.67,128.68,128.64,128.67,11431.0,120.8801,120.8895,120.8519,120.8801,11431.0
2017-10-20 15:10:00,128.67,128.7,128.66,128.67,9786.0,120.8801,120.9082,120.8707,120.8801,9786.0
2017-10-20 15:20:00,128.66,128.67,128.58,128.58,15098.0,120.8707,120.8801,120.7955,120.7955,15098.0
2017-10-20 15:30:00,128.59,128.64,128.59,128.64,14077.0,120.8049,120.8519,120.8049,120.8519,14077.0
2017-10-20 15:40:00,128.63,128.63,128.52,128.53,23537.0,120.8425,120.8425,120.7391,120.7485,23537.0
2017-10-20 15:50:00,128.53,128.65,128.52,128.64,46707.0,120.7485,120.8613,120.7391,120.8519,46707.0
2017-10-23 09:30:00,128.96,129.01,128.74,128.74,66718.0,121.1525,121.1995,120.9458,120.9458,66718.0
2017-10-23 09:40:00,128.73,128.75,128.68,128.68,11322.0,120.9364,120.9552,120.8895,120.8895,11322.0
2017-10-23 09:50:00,128.68,128.68,128.63,128.67,25164.0,120.8895,120.8895,120.8425,120.8801,25164.0
2017-10-23 10:00:00,128.64,128.7,128.55,128.58,8488.0,120.8519,120.9082,120.7673,120.7955,8488.0
2017-10-23 10:10:00,128.57,128.63,128.51,128.58,12186.0,120.7861,120.8425,120.7298,120.7955,12186.0
2017-10-23 10:20:00,128.58,128.62,128.52,128.56,10272.0,120.7955,120.8331,120.7391,120.7767,10272.0
2017-10-23 10:30:00,128.58,128.64,128.58,128.64,10472.0,120.7955,120.8519,120.7955,120.8519,10472.0
2017-10-23 10:40:00,128.64,128.64,128.49,128.5,8171.0,120.8519,120.8519,120.711,120.7204,8171.0
2017-10-23 10:50:00,128.52,128.57,128.51,128.51,9449.0,120.7391,120.7861,120.7298,120.7298,9449.0
2017-10-23 11:00:00,128.52,128.57,128.52,128.56,12580.0,120.7391,120.7861,120.7391,120.7767,12580.0
2017-10-23 11:10:00,128.56,128.57,128.52,128.52,12709.0,120.7767,120.7861,120.7391,120.7391,12709.0
2017-10-23 11:20:00,128.52,128.59,128.52,128.58,7672.0,120.7391,120.8049,120.7391,120.7955,7672.0
2017-10-23 11:30:00,128.55,128.57,128.45,128.46,25002.0,120.7673,120.7861,120.6734,120.6828,25002.0
2017-10-23 11:40:00,128.44,128.5,128.43,128.48,15625.0,120.664,120.7204,120.6546,120.7016,15625.0
2017-10-23 11:50:00,128.47,128.52,128.47,128.5,4911.0,120.6922,120.7391,120.6922,120.7204,4911.0
2017-10-23 12:00:00,128.52,128.53,128.46,128.5,5081.0,120.7391,120.7485,120.6828,120.7204,5081.0
2017-10-23 12:10:00,128.5,128.52,128.49,128.52,4972.0,120.7204,120.7391,120.711,120.7391,4972.0
2017-10-23 12:20:00,128.52,128.58,128.5,128.56,14781.0,120.7391,120.7955,120.7204,120.7767,14781.0
2017-10-23 12:30:00,128.57,128.58,128.54,128.54,4383.0,120.7861,120.7955,120.7579,120.7579,4383.0
2017-10-23 12:40:00,128.55,128.57,128.54,128.54,5324.0,120.7673,120.7861,120.7579,120.7579,5324.0
2017-10-23 12:50:00,128.54,128.59,128.54,128.59,6489.0,120.7579,120.8049,120.7579,120.8049,6489.0
2017-10-23 13:00:00,128.59,128.61,128.56,128.58,10142.0,120.8049,120.8237,120.7767,120.7955,10142.0
2017-10-23 13:10:00,128.58,128.58,128.5,128.53,28947.0,120.7955,120.7955,120.7204,120.7485,28947.0
2017-10-23 13:20:00,128.52,128.54,128.51,128.52,14885.0,120.7391,120.7579,120.7298,120.7391,14885.0
2017-10-23 13:30:00,128.53,128.53,128.39,128.44,162034.0,120.7485,120.7485,120.617,120.664,162034.0
2017-10-23 13:40:00,128.44,128.49,128.43,128.47,23642.0,120.664,120.711,120.6546,120.6922,23642.0
2017-10-23 13:50:00,128.48,128.49,128.42,128.43,41160.0,120.7016,120.711,120.6452,120.6546,41160.0
2017-10-23 14:00:00,128.44,128.48,128.41,128.47,16818.0,120.664,120.7016,120.6358,120.6922,16818.0
2017-10-23 14:10:00,128.47,128.49,128.35,128.36,135703.0,120.6922,120.711,120.5794,120.5888,135703.0
2017-10-23 14:20:00,128.37,128.39,128.31,128.37,35524.0,120.5982,120.617,120.5419,120.5982,35524.0
2017-10-23 14:30:00,128.36,128.38,128.32,128.34,32875.0,120.5888,120.6076,120.5513,120.57,32875.0
2017-10-23 14:40:00,128.34,128.39,128.3,128.31,7895.0,120.57,120.617,120.5325,120.5419,7895.0
2017-10-23 14:50:00,128.29,128.36,128.26,128.35,18276.0,120.5231,120.5888,120.4949,120.5794,18276.0
2017-10-23 15:00:00,128.35,128.35,128.25,128.28,16611.0,120.5794,120.5794,120.4855,120.5137,16611.0
2017-10-23 15:10:00,128.27,128.28,128.21,128.21,13173.0,120.5043,120.5137,120.4479,120.4479,13173.0
2017-10-23 15:20:00,128.21,128.22,128.11,128.16,25349.0,120.4479,120.4573,120.354,120.4009,25349.0
2017-10-23 15:30:00,128.16,128.21,127.99,128.02,36920.0,120.4009,120.4479,120.2412,120.2694,36920.0
2017-10-23 15:40:00,128.02,128.14,127.98,128.09,25556.0,120.2694,120.3822,120.2318,120.3352,25556.0
2017-10-23 15:50:00,128.08,128.08,127.95,128.04,95313.0,120.3258,120.3258,120.2037,120.2882,95313.0
2017-10-24 09:30:00,128.3,128.33,128.17,128.17,56954.0,120.5325,120.5606,120.4103,120.4103,56954.0
2017-10-24 09:40:00,128.17,128.18,127.97,127.99,24263.0,120.4103,120.4197,120.2224,120.2412,24263.0
2017-10-24 09:50:00,127.99,128.09,127.96,128.0,24124.0,120.2412,120.3352,120.2131,120.2506,24124.0
2017-10-24 10:00:00,128.0,128.16,128.0,128.12,12204.0,120.2506,120.4009,120.2506,120.3634,12204.0
2017-10-24 10:10:00,128.14,128.17,128.09,128.14,12805.0,120.3822,120.4103,120.3352,120.3822,12805.0
2017-10-24 10:20:00,128.14,128.2,128.13,128.2,10988.0,120.3822,120.4385,120.3728,120.4385,10988.0
2017-10-24 10:30:00,128.2,128.22,128.15,128.22,13281.0,120.4385,120.4573,120.3915,120.4573,13281.0
2017-10-24 10:40:00,128.22,128.27,128.12,128.13,22931.0,120.4573,120.5043,120.3634,120.3728,22931.0
2017-10-24 10:50:00,128.16,128.24,128.16,128.22,10230.0,120.4009,120.4761,120.4009,120.4573,10230.0
2017-10-24 11:00:00,128.22,128.32,128.21,128.27,22507.0,120.4573,120.5513,120.4479,120.5043,22507.0
2017-10-24 11:10:00,128.28,128.3,128.25,128.25,8550.0,120.5137,120.5325,120.4855,120.4855,8550.0
2017-10-24 11:20:00,128.26,128.29,128.26,128.28,6854.0,120.4949,120.5231,120.4949,120.5137,6854.0
2017-10-24 11:30:00,128.28,128.29,128.24,128.25,13388.0,120.5137,120.5231,120.4761,120.4855,13388.0
2017-10-24 11:40:00,128.26,128.32,128.25,128.3,11326.0,120.4949,120.5513,120.4855,120.5325,11326.0
2017-10-24 11:50:00,128.3,128.31,128.27,128.27,8236.0,120.5325,120.5419,120.5043,120.5043,8236.0
2017-10-24 12:00:00,128.28,128.28,128.25,128.26,3101.0,120.5137,120.5137,120.4855,120.4949,3101.0
2017-10-24 12:10:00,128.27,128.29,128.25,128.26,4173.0,120.5043,120.5231,120.4855,120.4949,4173.0
2017-10-24 12:20:00,128.26,128.29,128.26,128.28,6684.0,120.4949,120.5231,120.4949,120.5137,6684.0
2017-10-24 12:30:00,128.28,128.29,128.27,128.28,7824.0,120.5137,120.5231,120.5043,120.5137,7824.0
2017-10-24 12:40:00,128.28,128.3,128.27,128.3,9196.0,120.5137,120.5325,120.5043,120.5325,9196.0
2017-10-24 12:50:00,128.31,128.33,128.25,128.26,25402.0,120.5419,120.5606,120.4855,120.4949,25402.0
2017-10-24 13:00:00,128.26,128.26,128.23,128.23,12603.0,120.4949,120.4949,120.4667,120.4667,12603.0
2017-10-24 13:10:00,128.23,128.28,128.23,128.28,12487.0,120.4667,120.5137,120.4667,120.5137,12487.0
2017-10-24 13:20:00,128.28,128.3,128.26,128.29,10647.0,120.5137,120.5325,120.4949,120.5231,10647.0
2017-10-24 13:30:00,128.29,128.37,128.29,128.36,14768.0,120.5231,120.5982,120.5231,120.5888,14768.0
2017-10-24 13:40:00,128.36,128.37,128.31,128.33,12337.0,120.5888,120.5982,120.5419,120.5606,12337.0
2017-10-24 13:50:00,128.31,128.33,128.28,128.31,20306.0,120.5419,120.5606,120.5137,120.5419,20306.0
2017-10-24 14:00:00,128.31,128.33,128.29,128.31,10821.0,120.5419,120.5606,120.5231,120.5419,10821.0
2017-10-24 14:10:00,128.31,128.38,128.31,128.38,17336.0,120.5419,120.6076,120.5419,120.6076,17336.0
2017-10-24 14:20:00,128.38,128.4,128.36,128.39,60128.0,120.6076,120.6264,120.5888,120.617,60128.0
2017-10-24 14:30:00,128.4,128.4,128.35,128.36,30740.0,120.6264,120.6264,120.5794,120.5888,30740.0
2017-10-24 14:40:00,128.35,128.37,128.34,128.35,13439.0,120.5794,120.5982,120.57,120.5794,13439.0
2017-10-24 14:50:00,128.35,128.36,128.26,128.27,11685.0,120.5794,120.5888,120.4949,120.5043,11685.0
2017-10-24 15:00:00,128.29,128.33,128.14,128.19,36935.0,120.5231,120.5606,120.3822,120.4291,36935.0
2017-10-24 15:10:00,128.19,128.23,128.18,128.21,17323.0,120.4291,120.4667,120.4197,120.4479,17323.0
2017-10-24 15:20:00,128.22,128.27,128.18,128.19,11548.0,120.4573,120.5043,120.4197,120.4291,11548.0
2017-10-24 15:30:00,128.2,128.28,128.2,128.24,18572.0,120.4385,120.5137,120.4385,120.4761,18572.0
2017-10-24 15:40:00,128.24,128.28,128.15,128.17,26743.0,120.4761,120.5137,120.3915,120.4103,26743.0
2017-10-24 15:50:00,128.16,128.23,128.14,128.23,224954.0,120.4009,120.4667,120.3822,120.4667,224954.0
2017-10-25 09:30:00,128.12,128.23,128.02,128.22,431433.0,120.3634,120.4667,120.2694,120.4573,431433.0
2017-10-25 09:40:00,128.22,128.31,128.19,128.19,149724.0,120.4573,120.5419,120.4291,120.4291,149724.0
2017-10-25 09:50:00,128.18,128.18,127.95,127.97,38400.0,120.4197,120.4197,120.2037,120.2224,38400.0
2017-10-25 10:00:00,128.01,128.12,127.99,128.11,38266.0,120.26,120.3634,120.2412,120.354,38266.0
2017-10-25 10:10:00,128.1,128.11,127.86,127.89,39783.0,120.3446,120.354,120.1191,120.1473,39783.0
2017-10-25 10:20:00,127.89,128.04,127.88,128.02,16033.0,120.1473,120.2882,120.1379,120.2694,16033.0
2017-10-25 10:30:00,128.05,128.06,127.94,127.96,11504.0,120.2976,120.307,120.1943,120.2131,11504.0
2017-10-25 10:40:00,127.95,128.0,127.77,127.83,16621.0,120.2037,120.2506,120.0346,120.0909,16621.0
2017-10-25 10:50:00,127.85,127.87,127.8,127.8,9972.0,120.1097,120.1285,120.0627,120.0627,9972.0
2017-10-25 11:00:00,127.78,127.78,127.41,127.44,43049.0,120.0439,120.0439,119.6963,119.7245,43049.0
2017-10-25 11:10:00,127.45,127.52,127.18,127.2,38630.0,119.7339,119.7997,119.4803,119.4991,38630.0
2017-10-25 11:20:00,127.2,127.38,127.16,127.37,16375.0,119.4991,119.6682,119.4615,119.6588,16375.0
2017-10-25 11:30:00,127.36,127.52,127.36,127.51,20192.0,119.6494,119.7997,119.6494,119.7903,20192.0
2017-10-25 11:40:00,127.5,127.5,127.41,127.44,12657.0,119.7809,119.7809,119.6963,119.7245,12657.0
2017-10-25 11:50:00,127.43,127.43,127.27,127.36,12986.0,119.7151,119.7151,119.5648,119.6494,12986.0
2017-10-25 12:00:00,127.36,127.41,127.25,127.38,35547.0,119.6494,119.6963,119.546,119.6682,35547.0
2017-10-25 12:10:00,127.36,127.39,127.17,127.18,11949.0,119.6494,119.6776,119.4709,119.4803,11949.0
2017-10-25 12:20:00,127.14,127.18,127.0,127.02,27004.0,119.4427,119.4803,119.3112,119.33,27004.0
2017-10-25 12:30:00,127.01,127.13,126.98,127.08,109478.0,119.3206,119.4333,119.2924,119.3863,109478.0
2017-10-25 12:40:00,127.06,127.25,127.06,127.2,30845.0,119.3675,119.546,119.3675,119.4991,30845.0
2017-10-25 12:50:00,127.24,127.4,127.23,127.36,49037.0,119.5366,119.687,119.5272,119.6494,49037.0
2017-10-25 13:00:00,127.36,127.4,127.31,127.38,71960.0,119.6494,119.687,119.6024,119.6682,71960.0
2017-10-25 13:10:00,127.37,127.49,127.36,127.44,17590.0,119.6588,119.7715,119.6494,119.7245,17590.0
2017-10-25 13:20:00,127.44,127.46,127.35,127.36,13827.0,119.7245,119.7433,119.64,119.6494,13827.0
2017-10-25 13:30:00,127.36,127.51,127.36,127.48,30081.0,119.6494,119.7903,119.6494,119.7621,30081.0
2017-10-25 13:40:00,127.5,127.6,127.5,127.56,13443.0,119.7809,119.8748,119.7809,119.8373,13443.0
2017-10-25 13:50:00,127.58,127.6,127.54,127.58,10133.0,119.8561,119.8748,119.8185,119.8561,10133.0
2017-10-25 14:00:00,127.59,127.71,127.57,127.67,41542.0,119.8655,119.9782,119.8467,119.9406,41542.0
2017-10-25 14:10:00,127.66,127.69,127.63,127.67,16009.0,119.9312,119.9594,119.903,119.9406,16009.0
2017-10-25 14:20:00,127.68,127.77,127.66,127.74,16144.0,119.95,120.0346,119.9312,120.0064,16144.0
2017-10-25 14:30:00,127.73,127.74,127.6,127.61,30675.0,119.997,120.0064,119.8748,119.8842,30675.0
2017-10-25 14:40:00,127.61,127.63,127.55,127.6,43182.0,119.8842,119.903,119.8279,119.8748,43182.0
2017-10-25 14:50:00,127.61,127.66,127.57,127.65,12100.0,119.8842,119.9312,119.8467,119.9218,12100.0
2017-10-25 15:00:00,127.64,127.73,127.58,127.68,59328.0,119.9124,119.997,119.8561,119.95,59328.0
2017-10-25 15:10:00,127.67,127.73,127.67,127.71,23317.0,119.9406,119.997,119.9406,119.9782,23317.0
2017-10-25 15:20:00,127.71,127.83,127.71,127.82,47661.0,119.9782,120.0909,119.9782,120.0815,47661.0
2017-10-25 15:30:00,127.82,127.83,127.73,127.73,40878.0,120.0815,120.0909,119.997,119.997,40878.0
2017-10-25 15:40:00,127.73,127.74,127.53,127.54,35472.0,119.997,120.0064,119.8091,119.8185,35472.0
2017-10-25 15:50:00,127.55,127.75,127.53,127.72,101802.0,119.8279,120.0158,119.8091,119.9876,101802.0
2017-10-26 09:30:00,127.96,127.96,127.64,127.84,74842.0,120.2131,120.2131,119.9124,120.1003,74842.0
2017-10-26 09:40:00,127.86,127.97,127.86,127.95,33688.0,120.1191,120.2224,120.1191,120.2037,33688.0
2017-10-26 09:50:00,127.94,128.0,127.9,127.93,39721.0,120.1943,120.2506,120.1567,120.1849,39721.0
2017-10-26 10:00:00,127.95,127.95,127.79,127.8,20491.0,120.2037,120.2037,120.0533,120.0627,20491.0
2017-10-26 10:10:00,127.78,127.84,127.74,127.74,14619.0,120.0439,120.1003,120.0064,120.0064,14619.0
2017-10-26 10:20:00,127.74,127.9,127.74,127.88,8166.0,120.0064,120.1567,120.0064,120.1379,8166.0
2017-10-26 10:30:00,127.88,128.06,127.85,128.06,11789.0,120.1379,120.307,120.1097,120.307,11789.0
2017-10-26 10:40:00,128.07,128.1,128.02,128.09,11100.0,120.3164,120.3446,120.2694,120.3352,11100.0
2017-10-26 10:50:00,128.1,128.14,128.09,128.1,11821.0,120.3446,120.3822,120.3352,120.3446,11821.0
2017-10-26 11:00:00,128.11,128.18,128.05,128.07,22541.0,120.354,120.4197,120.2976,120.3164,22541.0
2017-10-26 11:10:00,128.07,128.09,127.86,127.89,31935.0,120.3164,120.3352,120.1191,120.1473,31935.0
2017-10-26 11:20:00,127.91,127.98,127.91,127.96,12066.0,120.1661,120.2318,120.1661,120.2131,12066.0
2017-10-26 11:30:00,127.94,128.03,127.92,127.95,21603.0,120.1943,120.2788,120.1755,120.2037,21603.0
2017-10-26 11:40:00,127.96,127.98,127.91,127.97,5659.0,120.2131,120.2318,120.1661,120.2224,5659.0
2017-10-26 11:50:00,127.97,128.01,127.93,128.0,14198.0,120.2224,120.26,120.1849,120.2506,14198.0
2017-10-26 12:00:00,128.0,128.05,127.99,128.05,16233.0,120.2506,120.2976,120.2412,120.2976,16233.0
2017-10-26 12:10:00,128.06,128.08,128.04,128.07,8748.0,120.307,120.3258,120.2882,120.3164,8748.0
2017-10-26 12:20:00,128.07,128.08,128.04,128.06,8005.0,120.3164,120.3258,120.2882,120.307,8005.0
2017-10-26 12:30:00,128.04,128.05,127.88,127.91,10671.0,120.2882,120.2976,120.1379,120.1661,10671.0
2017-10-26 12:40:00,127.9,127.92,127.86,127.9,13336.0,120.1567,120.1755,120.1191,120.1567,13336.0
2017-10-26 12:50:00,127.91,127.93,127.88,127.89,5645.0,120.1661,120.1849,120.1379,120.1473,5645.0
2017-10-26 13:00:00,127.88,127.96,127.84,127.95,11331.0,120.1379,120.2131,120.1003,120.2037,11331.0
2017-10-26 13:10:00,127.93,128.01,127.91,128.0,22174.0,120.1849,120.26,120.1661,120.2506,22174.0
2017-10-26 13:20:00,128.0,128.01,127.97,127.97,18244.0,120.2506,120.26,120.2224,120.2224,18244.0
2017-10-26 13:30:00,127.97,127.99,127.94,127.98,10914.0,120.2224,120.2412,120.1943,120.2318,10914.0
2017-10-26 13:40:00,127.98,127.99,127.91,127.91,12713.0,120.2318,120.2412,120.1661,120.1661,12713.0
2017-10-26 13:50:00,127.91,127.97,127.88,127.97,17584.0,120.1661,120.2224,120.1379,120.2224,17584.0
2017-10-26 14:00:00,127.99,128.03,127.96,128.01,22114.0,120.2412,120.2788,120.2131,120.26,22114.0
2017-10-26 14:10:00,128.02,128.07,128.02,128.05,22840.0,120.2694,120.3164,120.2694,120.2976,22840.0
2017-10-26 14:20:00,128.03,128.06,128.0,128.05,20913.0,120.2788,120.307,120.2506,120.2976,20913.0
2017-10-26 14:30:00,128.03,128.07,128.0,128.01,17685.0,120.2788,120.3164,120.2506,120.26,17685.0
2017-10-26 14:40:00,128.0,128.05,128.0,128.01,43981.0,120.2506,120.2976,120.2506,120.26,43981.0
2017-10-26 14:50:00,128.01,128.01,127.98,127.99,14368.0,120.26,120.26,120.2318,120.2412,14368.0
2017-10-26 15:00:00,127.99,128.03,127.93,127.94,15233.0,120.2412,120.2788,120.1849,120.1943,15233.0
2017-10-26 15:10:00,127.96,127.98,127.89,127.91,16754.0,120.2131,120.2318,120.1473,120.1661,16754.0
2017-10-26 15:20:00,127.92,127.95,127.89,127.94,23179.0,120.1755,120.2037,120.1473,120.1943,23179.0
2017-10-26 15:30:00,127.93,127.96,127.86,127.93,21672.0,120.1849,120.2131,120.1191,120.1849,21672.0
2017-10-26 15:40:00,127.94,128.04,127.93,128.02,51096.0,120.1943,120.2882,120.1849,120.2694,51096.0
2017-10-26 15:50:00,128.02,128.05,127.88,127.89,82000.0,120.2694,120.2976,120.1379,120.1473,82000.0
2017-10-27 09:30:00,128.84,129.09,128.84,128.96,84217.0,121.0398,121.2746,121.0398,121.1525,84217.0
2017-10-27 09:40:00,128.97,129.12,128.96,129.04,44583.0,121.1619,121.3028,121.1525,121.2277,44583.0
2017-10-27 09:50:00,129.06,129.26,129.05,129.17,298004.0,121.2465,121.4343,121.2371,121.3498,298004.0
2017-10-27 10:00:00,129.18,129.39,129.15,129.36,54733.0,121.3592,121.5565,121.331,121.5283,54733.0
2017-10-27 10:10:00,129.36,129.52,129.35,129.5,9346.0,121.5283,121.6786,121.5189,121.6598,9346.0
2017-10-27 10:20:00,129.51,129.53,129.32,129.33,37772.0,121.6692,121.688,121.4907,121.5001,37772.0
2017-10-27 10:30:00,129.33,129.33,129.25,129.27,17934.0,121.5001,121.5001,121.425,121.4437,17934.0
2017-10-27 10:40:00,129.25,129.33,129.23,129.3,22816.0,121.425,121.5001,121.4062,121.4719,22816.0
2017-10-27 10:50:00,129.3,129.33,129.27,129.27,30576.0,121.4719,121.5001,121.4437,121.4437,30576.0
2017-10-27 11:00:00,129.26,129.38,129.25,129.37,19818.0,121.4343,121.5471,121.425,121.5377,19818.0
2017-10-27 11:10:00,129.38,129.4,129.33,129.35,11123.0,121.5471,121.5659,121.5001,121.5189,11123.0
2017-10-27 11:20:00,129.35,129.48,129.33,129.44,38473.0,121.5189,121.641,121.5001,121.6034,38473.0
2017-10-27 11:30:00,129.44,129.55,129.44,129.52,27632.0,121.6034,121.7068,121.6034,121.6786,27632.0
2017-10-27 11:40:00,129.52,129.63,129.52,129.63,20576.0,121.6786,121.7819,121.6786,121.7819,20576.0
2017-10-27 11:50:00,129.64,129.66,129.57,129.62,16726.0,121.7913,121.8101,121.7256,121.7726,16726.0
2017-10-27 12:00:00,129.62,129.76,129.61,129.73,10667.0,121.7726,121.9041,121.7632,121.8759,10667.0
2017-10-27 12:10:00,129.72,129.76,129.7,129.74,12362.0,121.8665,121.9041,121.8477,121.8853,12362.0
2017-10-27 12:20:00,129.74,129.78,129.72,129.77,11045.0,121.8853,121.9229,121.8665,121.9135,11045.0
2017-10-27 12:30:00,129.76,129.86,129.74,129.85,19358.0,121.9041,121.998,121.8853,121.9886,19358.0
2017-10-27 12:40:00,129.82,129.88,129.82,129.84,8819.0,121.9604,122.0168,121.9604,121.9792,8819.0
2017-10-27 12:50:00,129.83,129.83,129.76,129.76,10182.0,121.9698,121.9698,121.9041,121.9041,10182.0
2017-10-27 13:00:00,129.78,129.81,129.75,129.76,9272.0,121.9229,121.951,121.8947,121.9041,9272.0
2017-10-27 13:10:00,129.74,129.75,129.7,129.75,14561.0,121.8853,121.8947,121.8477,121.8947,14561.0
2017-10-27 13:20:00,129.73,129.75,129.68,129.68,16274.0,121.8759,121.8947,121.8289,121.8289,16274.0
2017-10-27 13:30:00,129.69,129.76,129.69,129.75,28182.0,121.8383,121.9041,121.8383,121.8947,28182.0
2017-10-27 13:40:00,129.75,129.78,129.73,129.77,10057.0,121.8947,121.9229,121.8759,121.9135,10057.0
2017-10-27 13:50:00,129.77,129.87,129.77,129.87,7297.0,121.9135,122.0074,121.9135,122.0074,7297.0
2017-10-27 14:00:00,129.87,129.91,129.85,129.9,14524.0,122.0074,122.045,121.9886,122.0356,14524.0
2017-10-27 14:10:00,129.92,129.97,129.89,129.96,15590.0,122.0544,122.1014,122.0262,122.092,15590.0
2017-10-27 14:20:00,129.97,129.97,129.84,129.84,20229.0,122.1014,122.1014,121.9792,121.9792,20229.0
2017-10-27 14:30:00,129.83,129.87,129.82,129.83,10443.0,121.9698,122.0074,121.9604,121.9698,10443.0
2017-10-27 14:40:00,129.82,129.85,129.78,129.8,13537.0,121.9604,121.9886,121.9229,121.9417,13537.0
2017-10-27 14:50:00,129.81,129.88,129.8,129.86,14123.0,121.951,122.0168,121.9417,121.998,14123.0
2017-10-27 15:00:00,129.85,129.89,129.83,129.87,15696.0,121.9886,122.0262,121.9698,122.0074,15696.0
2017-10-27 15:10:00,129.87,129.94,129.86,129.94,9119.0,122.0074,122.0732,121.998,122.0732,9119.0
2017-10-27 15:20:00,129.94,129.96,129.92,129.92,24988.0,122.0732,122.092,122.0544,122.0544,24988.0
2017-10-27 15:30:00,129.91,129.92,129.85,129.87,31369.0,122.045,122.0544,121.9886,122.0074,31369.0
2017-10-27 15:40:00,129.87,129.92,129.82,129.91,41546.0,122.0074,122.0544,121.9604,122.045,41546.0
2017-10-27 15:50:00,129.93,129.95,129.76,129.83,62201.0,122.0638,122.0826,121.9041,121.9698,62201.0
2017-10-30 09:30:00,129.73,129.91,129.66,129.9,95509.0,121.8759,122.045,121.8101,122.0356,95509.0
2017-10-30 09:40:00,129.9,129.9,129.77,129.8,12205.0,122.0356,122.0356,121.9135,121.9417,12205.0
2017-10-30 09:50:00,129.8,129.89,129.79,129.86,9871.0,121.9417,122.0262,121.9323,121.998,9871.0
2017-10-30 10:00:00,129.83,129.89,129.83,129.86,11915.0,121.9698,122.0262,121.9698,121.998,11915.0
2017-10-30 10:10:00,129.86,130.04,129.84,130.04,21126.0,121.998,122.1671,121.9792,122.1671,21126.0
2017-10-30 10:20:00,130.05,130.06,129.92,129.96,8391.0,122.1765,122.1859,122.0544,122.092,8391.0
2017-10-30 10:30:00,129.98,130.03,129.96,129.96,15019.0,122.1108,122.1577,122.092,122.092,15019.0
2017-10-30 10:40:00,129.98,130.0,129.93,129.94,8776.0,122.1108,122.1295,122.0638,122.0732,8776.0
2017-10-30 10:50:00,129.93,129.95,129.88,129.93,30495.0,122.0638,122.0826,122.0168,122.0638,30495.0
2017-10-30 11:00:00,129.94,129.94,129.83,129.84,23732.0,122.0732,122.0732,121.9698,121.9792,23732.0
2017-10-30 11:10:00,129.85,129.86,129.77,129.77,10453.0,121.9886,121.998,121.9135,121.9135,10453.0
2017-10-30 11:20:00,129.78,129.81,129.63,129.64,14596.0,121.9229,121.951,121.7819,121.7913,14596.0
2017-10-30 11:30:00,129.63,129.66,129.45,129.47,28915.0,121.7819,121.8101,121.6128,121.6316,28915.0
2017-10-30 11:40:00,129.46,129.61,129.44,129.59,28613.0,121.6222,121.7632,121.6034,121.7444,28613.0
2017-10-30 11:50:00,129.59,129.61,129.54,129.6,18538.0,121.7444,121.7632,121.6974,121.7538,18538.0
2017-10-30 12:00:00,129.6,129.61,129.5,129.52,25026.0,121.7538,121.7632,121.6598,121.6786,25026.0
2017-10-30 12:10:00,129.54,129.54,129.34,129.35,20825.0,121.6974,121.6974,121.5095,121.5189,20825.0
2017-10-30 12:20:00,129.35,129.5,129.34,129.48,15700.0,121.5189,121.6598,121.5095,121.641,15700.0
2017-10-30 12:30:00,129.48,129.59,129.48,129.57,31735.0,121.641,121.7444,121.641,121.7256,31735.0
2017-10-30 12:40:00,129.57,129.59,129.51,129.57,38105.0,121.7256,121.7444,121.6692,121.7256,38105.0
2017-10-30 12:50:00,129.55,129.61,129.53,129.61,12587.0,121.7068,121.7632,121.688,121.7632,12587.0
2017-10-30 13:00:00,129.61,129.72,129.6,129.72,10066.0,121.7632,121.8665,121.7538,121.8665,10066.0
2017-10-30 13:10:00,129.73,129.74,129.7,129.74,10469.0,121.8759,121.8853,121.8477,121.8853,10469.0
2017-10-30 13:20:00,129.73,129.74,129.69,129.71,6498.0,121.8759,121.8853,121.8383,121.8571,6498.0
2017-10-30 13:30:00,129.71,129.72,129.65,129.67,5295.0,121.8571,121.8665,121.8007,121.8195,5295.0
2017-10-30 13:40:00,129.68,129.69,129.61,129.65,15958.0,121.8289,121.8383,121.7632,121.8007,15958.0
2017-10-30 13:50:00,129.65,129.66,129.53,129.53,23436.0,121.8007,121.8101,121.688,121.688,23436.0
2017-10-30 14:00:00,129.57,129.64,129.53,129.63,15570.0,121.7256,121.7913,121.688,121.7819,15570.0
2017-10-30 14:10:00,129.62,129.71,129.6,129.66,7023.0,121.7726,121.8571,121.7538,121.8101,7023.0
2017-10-30 14:20:00,129.67,129.73,129.64,129.7,46337.0,121.8195,121.8759,121.7913,121.8477,46337.0
2017-10-30 14:30:00,129.68,129.71,129.63,129.67,21868.0,121.8289,121.8571,121.7819,121.8195,21868.0
2017-10-30 14:40:00,129.66,129.71,129.65,129.69,14727.0,121.8101,121.8571,121.8007,121.8383,14727.0
2017-10-30 14:50:00,129.68,129.7,129.64,129.67,8846.0,121.8289,121.8477,121.7913,121.8195,8846.0
2017-10-30 15:00:00,129.67,129.69,129.59,129.63,13790.0,121.8195,121.8383,121.7444,121.7819,13790.0
2017-10-30 15:10:00,129.64,129.65,129.54,129.54,13432.0,121.7913,121.8007,121.6974,121.6974,13432.0
2017-10-30 15:20:00,129.55,129.59,129.49,129.59,11920.0,121.7068,121.7444,121.6504,121.7444,11920.0
2017-10-30 15:30:00,129.6,129.67,129.55,129.67,10499.0,121.7538,121.8195,121.7068,121.8195,10499.0
2017-10-30 15:40:00,129.68,129.74,129.68,129.74,16202.0,121.8289,121.8853,121.8289,121.8853,16202.0
2017-10-30 15:50:00,129.74,129.81,129.67,129.67,51446.0,121.8853,121.951,121.8195,121.8195,51446.0
2017-10-31 09:30:00,130.02,130.03,129.86,129.9,59105.0,122.1483,122.1577,121.998,122.0356,59105.0
2017-10-31 09:40:00,129.91,130.0,129.91,129.95,24136.0,122.045,122.1295,122.045,122.0826,24136.0
2017-10-31 09:50:00,129.94,129.96,129.77,129.85,15014.0,122.0732,122.092,121.9135,121.9886,15014.0
2017-10-31 10:00:00,129.85,129.87,129.76,129.79,18790.0,121.9886,122.0074,121.9041,121.9323,18790.0
2017-10-31 10:10:00,129.78,129.86,129.77,129.84,14186.0,121.9229,121.998,121.9135,121.9792,14186.0
2017-10-31 10:20:00,129.84,129.89,129.84,129.86,9772.0,121.9792,122.0262,121.9792,121.998,9772.0
2017-10-31 10:30:00,129.86,129.86,129.81,129.83,12867.0,121.998,121.998,121.951,121.9698,12867.0
2017-10-31 10:40:00,129.81,129.85,129.8,129.83,20960.0,121.951,121.9886,121.9417,121.9698,20960.0
2017-10-31 10:50:00,129.84,129.91,129.84,129.88,16577.0,121.9792,122.045,121.9792,122.0168,16577.0
2017-10-31 11:00:00,129.86,129.99,129.86,129.97,59113.0,121.998,122.1202,121.998,122.1014,59113.0
2017-10-31 11:10:00,129.96,130.0,129.94,129.99,12474.0,122.092,122.1295,122.0732,122.1202,12474.0
2017-10-31 11:20:00,129.98,129.99,129.96,129.98,13550.0,122.1108,122.1202,122.092,122.1108,13550.0
2017-10-31 11:30:00,129.98,130.01,129.97,129.98,8730.0,122.1108,122.1389,122.1014,122.1108,8730.0
2017-10-31 11:40:00,130.01,130.03,129.98,129.99,13196.0,122.1389,122.1577,122.1108,122.1202,13196.0
2017-10-31 11:50:00,129.98,130.06,129.98,130.05,12726.0,122.1108,122.1859,122.1108,122.1765,12726.0
2017-10-31 12:00:00,130.07,130.07,129.98,129.98,14222.0,122.1953,122.1953,122.1108,122.1108,14222.0
2017-10-31 12:10:00,130.0,130.02,129.95,129.98,6714.0,122.1295,122.1483,122.0826,122.1108,6714.0
2017-10-31 12:20:00,129.97,129.97,129.94,129.96,7318.0,122.1014,122.1014,122.0732,122.092,7318.0
2017-10-31 12:30:00,129.96,130.03,129.95,130.02,25329.0,122.092,122.1577,122.0826,122.1483,25329.0
2017-10-31 12:40:00,130.02,130.04,130.0,130.01,48770.0,122.1483,122.1671,122.1295,122.1389,48770.0
2017-10-31 12:50:00,130.03,130.08,130.01,130.06,10830.0,122.1577,122.2047,122.1389,122.1859,10830.0
2017-10-31 13:00:00,130.05,130.1,130.04,130.09,35438.0,122.1765,122.2235,122.1671,122.2141,35438.0
2017-10-31 13:10:00,130.09,130.1,130.04,130.05,17361.0,122.2141,122.2235,122.1671,122.1765,17361.0
2017-10-31 13:20:00,130.05,130.07,130.04,130.06,30350.0,122.1765,122.1953,122.1671,122.1859,30350.0
2017-10-31 13:30:00,130.06,130.08,130.05,130.05,12140.0,122.1859,122.2047,122.1765,122.1765,12140.0
2017-10-31 13:40:00,130.06,130.07,130.03,130.05,64931.0,122.1859,122.1953,122.1577,122.1765,64931.0
2017-10-31 13:50:00,130.06,130.09,130.06,130.08,22522.0,122.1859,122.2141,122.1859,122.2047,22522.0
2017-10-31 14:00:00,130.08,130.18,130.07,130.17,99655.0,122.2047,122.2986,122.1953,122.2893,99655.0
2017-10-31 14:10:00,130.17,130.21,130.15,130.2,31740.0,122.2893,122.3268,122.2705,122.3174,31740.0
2017-10-31 14:20:00,130.2,130.2,130.17,130.18,118370.0,122.3174,122.3174,122.2893,122.2986,118370.0
2017-10-31 14:30:00,130.19,130.19,130.14,130.15,16570.0,122.308,122.308,122.2611,122.2705,16570.0
2017-10-31 14:40:00,130.15,130.16,130.04,130.07,29895.0,122.2705,122.2799,122.1671,122.1953,29895.0
2017-10-31 14:50:00,130.06,130.1,130.04,130.1,18163.0,122.1859,122.2235,122.1671,122.2235,18163.0
2017-10-31 15:00:00,130.1,130.14,130.1,130.1,41618.0,122.2235,122.2611,122.2235,122.2235,41618.0
2017-10-31 15:10:00,130.1,130.13,130.05,130.06,19169.0,122.2235,122.2517,122.1765,122.1859,19169.0
2017-10-31 15:20:00,130.08,130.13,130.06,130.08,40857.0,122.2047,122.2517,122.1859,122.2047,40857.0
2017-10-31 15:30:00,130.07,130.07,130.0,130.02,43532.0,122.1953,122.1953,122.1295,122.1483,43532.0
2017-10-31 15:40:00,130.02,130.05,129.97,130.03,46098.0,122.1483,122.1765,122.1014,122.1577,46098.0
2017-10-31 15:50:00,130.02,130.02,129.91,129.97,172693.0,122.1483,122.1483,122.045,122.1014,172693.0
2017-11-01 09:30:00,130.54,130.54,130.39,130.46,145512.0,122.6369,122.6369,122.4959,122.5617,145512.0
2017-11-01 09:40:00,130.46,130.5,130.38,130.47,48325.0,122.5617,122.5993,122.4865,122.5711,48325.0
2017-11-01 09:50:00,130.47,130.5,130.32,130.37,15386.0,122.5711,122.5993,122.4302,122.4771,15386.0
2017-11-01 10:00:00,130.38,130.42,130.29,130.41,59665.0,122.4865,122.5241,122.402,122.5147,59665.0
2017-11-01 10:10:00,130.38,130.38,130.23,130.23,14446.0,122.4865,122.4865,122.3456,122.3456,14446.0
2017-11-01 10:20:00,130.22,130.28,130.2,130.22,10969.0,122.3362,122.3926,122.3174,122.3362,10969.0
2017-11-01 10:30:00,130.22,130.26,130.13,130.13,17373.0,122.3362,122.3738,122.2517,122.2517,17373.0
2017-11-01 10:40:00,130.15,130.24,130.14,130.2,24571.0,122.2705,122.355,122.2611,122.3174,24571.0
2017-11-01 10:50:00,130.2,130.26,130.11,130.12,47799.0,122.3174,122.3738,122.2329,122.2423,47799.0
2017-11-01 11:00:00,130.12,130.22,130.11,130.22,15614.0,122.2423,122.3362,122.2329,122.3362,15614.0
2017-11-01 11:10:00,130.19,130.24,130.18,130.22,37391.0,122.308,122.355,122.2986,122.3362,37391.0
2017-11-01 11:20:00,130.21,130.22,130.14,130.14,12266.0,122.3268,122.3362,122.2611,122.2611,12266.0
2017-11-01 11:30:00,130.15,130.17,129.95,130.04,33740.0,122.2705,122.2893,122.0826,122.1671,33740.0
2017-11-01 11:40:00,130.03,130.04,129.97,130.04,11559.0,122.1577,122.1671,122.1014,122.1671,11559.0
2017-11-01 11:50:00,130.04,130.04,129.88,129.91,35152.0,122.1671,122.1671,122.0168,122.045,35152.0
2017-11-01 12:00:00,129.93,130.04,129.93,130.03,16275.0,122.0638,122.1671,122.0638,122.1577,16275.0
2017-11-01 12:10:00,130.02,130.09,130.01,130.09,38056.0,122.1483,122.2141,122.1389,122.2141,38056.0
2017-11-01 12:20:00,130.09,130.1,130.04,130.07,9773.0,122.2141,122.2235,122.1671,122.1953,9773.0
2017-11-01 12:30:00,130.09,130.09,130.01,130.02,10318.0,122.2141,122.2141,122.1389,122.1483,10318.0
2017-11-01 12:40:00,130.03,130.03,129.94,130.0,10664.0,122.1577,122.1577,122.0732,122.1295,10664.0
2017-11-01 12:50:00,130.0,130.01,129.94,129.97,13522.0,122.1295,122.1389,122.0732,122.1014,13522.0
2017-11-01 13:00:00,129.95,129.95,129.72,129.73,42404.0,122.0826,122.0826,121.8665,121.8759,42404.0
2017-11-01 13:10:00,129.73,129.77,129.63,129.65,30353.0,121.8759,121.9135,121.7819,121.8007,30353.0
2017-11-01 13:20:00,129.63,129.83,129.62,129.82,31046.0,121.7819,121.9698,121.7726,121.9604,31046.0
2017-11-01 13:30:00,129.82,129.85,129.78,129.81,17868.0,121.9604,121.9886,121.9229,121.951,17868.0
2017-11-01 13:40:00,129.82,129.84,129.79,129.8,140823.0,121.9604,121.9792,121.9323,121.9417,140823.0
2017-11-01 13:50:00,129.77,129.83,129.69,129.83,101402.0,121.9135,121.9698,121.8383,121.9698,101402.0
2017-11-01 14:00:00,129.82,129.94,129.82,129.86,35137.0,121.9604,122.0732,121.9604,121.998,35137.0
2017-11-01 14:10:00,129.87,129.97,129.83,129.87,16163.0,122.0074,122.1014,121.9698,122.0074,16163.0
2017-11-01 14:20:00,129.87,129.9,129.77,129.81,32154.0,122.0074,122.0356,121.9135,121.951,32154.0
2017-11-01 14:30:00,129.81,129.97,129.81,129.93,14916.0,121.951,122.1014,121.951,122.0638,14916.0
2017-11-01 14:40:00,129.94,129.97,129.9,129.97,57513.0,122.0732,122.1014,122.0356,122.1014,57513.0
2017-11-01 14:50:00,129.96,129.96,129.88,129.95,18850.0,122.092,122.092,122.0168,122.0826,18850.0
2017-11-01 15:00:00,129.94,129.96,129.88,129.93,145899.0,122.0732,122.092,122.0168,122.0638,145899.0
2017-11-01 15:10:00,129.94,129.97,129.88,129.88,159135.0,122.0732,122.1014,122.0168,122.0168,159135.0
2017-11-01 15:20:00,129.89,129.93,129.84,129.93,176871.0,122.0262,122.0638,121.9792,122.0638,176871.0
2017-11-01 15:30:00,129.93,129.95,129.89,129.93,199417.0,122.0638,122.0826,122.0262,122.0638,199417.0
2017-11-01 15:40:00,129.94,129.99,129.84,129.85,221796.0,122.0732,122.1202,121.9792,121.9886,221796.0
2017-11-01 15:50:00,129.85,129.94,129.84,129.88,482511.0,121.9886,122.0732,121.9792,122.0168,482511.0
2017-11-02 09:30:00,129.89,129.92,129.77,129.77,56385.0,122.0262,122.0544,121.9135,121.9135,56385.0
2017-11-02 09:40:00,129.78,129.99,129.78,129.98,21490.0,121.9229,122.1202,121.9229,122.1108,21490.0
2017-11-02 09:50:00,129.98,129.99,129.88,129.93,10238.0,122.1108,122.1202,122.0168,122.0638,10238.0
2017-11-02 10:00:00,129.94,129.94,129.44,129.47,36981.0,122.0732,122.0732,121.6034,121.6316,36981.0
2017-11-02 10:10:00,129.48,129.55,129.34,129.5,22177.0,121.641,121.7068,121.5095,121.6598,22177.0
2017-11-02 10:20:00,129.49,129.58,129.44,129.58,14524.0,121.6504,121.735,121.6034,121.735,14524.0
2017-11-02 10:30:00,129.58,129.68,129.58,129.67,12165.0,121.735,121.8289,121.735,121.8195,12165.0
2017-11-02 10:40:00,129.66,129.84,129.65,129.76,33093.0,121.8101,121.9792,121.8007,121.9041,33093.0
2017-11-02 10:50:00,129.76,129.76,129.64,129.68,23515.0,121.9041,121.9041,121.7913,121.8289,23515.0
2017-11-02 11:00:00,129.68,129.81,129.67,129.75,24196.0,121.8289,121.951,121.8195,121.8947,24196.0
2017-11-02 11:10:00,129.74,129.76,129.63,129.65,12098.0,121.8853,121.9041,121.7819,121.8007,12098.0
2017-11-02 11:20:00,129.61,129.69,129.49,129.5,16809.0,121.7632,121.8383,121.6504,121.6598,16809.0
2017-11-02 11:30:00,129.47,129.53,129.36,129.41,19110.0,121.6316,121.688,121.5283,121.5753,19110.0
2017-11-02 11:40:00,129.43,129.55,129.42,129.54,29939.0,121.5941,121.7068,121.5847,121.6974,29939.0
2017-11-02 11:50:00,129.55,129.65,129.54,129.65,19257.0,121.7068,121.8007,121.6974,121.8007,19257.0
2017-11-02 12:00:00,129.66,129.78,129.61,129.75,12381.0,121.8101,121.9229,121.7632,121.8947,12381.0
2017-11-02 12:10:00,129.8,129.82,129.75,129.79,15722.0,121.9417,121.9604,121.8947,121.9323,15722.0
2017-11-02 12:20:00,129.78,129.89,129.76,129.88,16064.0,121.9229,122.0262,121.9041,122.0168,16064.0
2017-11-02 12:30:00,129.87,129.88,129.8,129.8,21600.0,122.0074,122.0168,121.9417,121.9417,21600.0
2017-11-02 12:40:00,129.79,129.82,129.74,129.79,20797.0,121.9323,121.9604,121.8853,121.9323,20797.0
2017-11-02 12:50:00,129.83,129.87,129.83,129.85,7608.0,121.9698,122.0074,121.9698,121.9886,7608.0
2017-11-02 13:00:00,129.84,129.89,129.83,129.83,15456.0,121.9792,122.0262,121.9698,121.9698,15456.0
2017-11-02 13:10:00,129.84,129.92,129.84,129.9,10378.0,121.9792,122.0544,121.9792,122.0356,10378.0
2017-11-02 13:20:00,129.9,129.93,129.8,129.8,6976.0,122.0356,122.0638,121.9417,121.9417,6976.0
2017-11-02 13:30:00,129.79,129.8,129.77,129.78,21744.0,121.9323,121.9417,121.9135,121.9229,21744.0
2017-11-02 13:40:00,129.77,129.84,129.76,129.78,12659.0,121.9135,121.9792,121.9041,121.9229,12659.0
2017-11-02 13:50:00,129.78,129.82,129.74,129.75,10594.0,121.9229,121.9604,121.8853,121.8947,10594.0
2017-11-02 14:00:00,129.77,129.82,129.73,129.81,25865.0,121.9135,121.9604,121.8759,121.951,25865.0
2017-11-02 14:10:00,129.82,129.87,129.81,129.86,30917.0,121.9604,122.0074,121.951,121.998,30917.0
2017-11-02 14:20:00,129.86,129.95,129.84,129.95,19768.0,121.998,122.0826,121.9792,122.0826,19768.0
2017-11-02 14:30:00,129.95,129.95,129.86,129.93,42105.0,122.0826,122.0826,121.998,122.0638,42105.0
2017-11-02 14:40:00,129.94,129.94,129.83,129.83,28247.0,122.0732,122.0732,121.9698,121.9698,28247.0
2017-11-02 14:50:00,129.82,129.84,129.79,129.79,110742.0,121.9604,121.9792,121.9323,121.9323,110742.0
2017-11-02 15:00:00,129.81,129.88,129.8,129.82,109316.0,121.951,122.0168,121.9417,121.9604,109316.0
2017-11-02 15:10:00,129.82,129.89,129.79,129.81,107049.0,121.9604,122.0262,121.9323,121.951,107049.0
2017-11-02 15:20:00,129.81,129.88,129.79,129.87,102864.0,121.951,122.0168,121.9323,122.0074,102864.0
2017-11-02 15:30:00,129.86,130.02,129.86,129.95,86126.0,121.998,122.1483,121.998,122.0826,86126.0
2017-11-02 15:40:00,129.95,130.04,129.94,129.99,22731.0,122.0826,122.1671,122.0732,122.1202,22731.0
2017-11-02 15:50:00,130.01,130.03,129.95,129.97,77719.0,122.1389,122.1577,122.0826,122.1014,77719.0
2017-11-03 09:30:00,130.34,130.34,130.01,130.01,64837.0,122.449,122.449,122.1389,122.1389,64837.0
2017-11-03 09:40:00,130.0,130.08,129.92,129.94,18665.0,122.1295,122.2047,122.0544,122.0732,18665.0
2017-11-03 09:50:00,129.99,130.07,129.97,130.06,25097.0,122.1202,122.1953,122.1014,122.1859,25097.0
2017-11-03 10:00:00,130.06,130.2,130.06,130.16,19355.0,122.1859,122.3174,122.1859,122.2799,19355.0
2017-11-03 10:10:00,130.16,130.17,130.0,130.12,6255.0,122.2799,122.2893,122.1295,122.2423,6255.0
2017-11-03 10:20:00,130.13,130.22,130.09,130.1,9781.0,122.2517,122.3362,122.2141,122.2235,9781.0
2017-11-03 10:30:00,130.15,130.2,130.1,130.2,11635.0,122.2705,122.3174,122.2235,122.3174,11635.0
2017-11-03 10:40:00,130.21,130.22,130.12,130.12,20112.0,122.3268,122.3362,122.2423,122.2423,20112.0
2017-11-03 10:50:00,130.08,130.21,130.04,130.2,8524.0,122.2047,122.3268,122.1671,122.3174,8524.0
2017-11-03 11:00:00,130.22,130.25,130.18,130.19,9079.0,122.3362,122.3644,122.2986,122.308,9079.0
2017-11-03 11:10:00,130.22,130.25,130.18,130.25,18636.0,122.3362,122.3644,122.2986,122.3644,18636.0
2017-11-03 11:20:00,130.25,130.29,130.24,130.29,9913.0,122.3644,122.402,122.355,122.402,9913.0
2017-11-03 11:30:00,130.3,130.3,130.24,130.24,8137.0,122.4114,122.4114,122.355,122.355,8137.0
2017-11-03 11:40:00,130.25,130.33,130.24,130.33,10767.0,122.3644,122.4396,122.355,122.4396,10767.0
2017-11-03 11:50:00,130.33,130.43,130.31,130.41,25319.0,122.4396,122.5335,122.4208,122.5147,25319.0
2017-11-03 12:00:00,130.42,130.47,130.41,130.44,11082.0,122.5241,122.5711,122.5147,122.5429,11082.0
2017-11-03 12:10:00,130.45,130.55,130.44,130.53,11665.0,122.5523,122.6462,122.5429,122.6275,11665.0
2017-11-03 12:20:00,130.55,130.55,130.5,130.53,4847.0,122.6462,122.6462,122.5993,122.6275,4847.0
2017-11-03 12:30:00,130.54,130.54,130.47,130.47,5854.0,122.6369,122.6369,122.5711,122.5711,5854.0
2017-11-03 12:40:00,130.47,130.51,130.47,130.48,16180.0,122.5711,122.6087,122.5711,122.5805,16180.0
2017-11-03 12:50:00,130.5,130.52,130.48,130.5,18903.0,122.5993,122.6181,122.5805,122.5993,18903.0
2017-11-03 13:00:00,130.52,130.61,130.52,130.6,6429.0,122.6181,122.7026,122.6181,122.6932,6429.0
2017-11-03 13:10:00,130.6,130.63,130.59,130.61,5663.0,122.6932,122.7214,122.6838,122.7026,5663.0
2017-11-03 13:20:00,130.6,130.61,130.58,130.6,11492.0,122.6932,122.7026,122.6744,122.6932,11492.0
2017-11-03 13:30:00,130.63,130.64,130.59,130.64,57187.0,122.7214,122.7308,122.6838,122.7308,57187.0
2017-11-03 13:40:00,130.64,130.64,130.58,130.58,25047.0,122.7308,122.7308,122.6744,122.6744,25047.0
2017-11-03 13:50:00,130.58,130.63,130.56,130.58,25086.0,122.6744,122.7214,122.6556,122.6744,25086.0
2017-11-03 14:00:00,130.57,130.63,130.54,130.61,22286.0,122.665,122.7214,122.6369,122.7026,22286.0
2017-11-03 14:10:00,130.61,130.64,130.55,130.63,9323.0,122.7026,122.7308,122.6462,122.7214,9323.0
2017-11-03 14:20:00,130.64,130.7,130.63,130.7,37927.0,122.7308,122.7872,122.7214,122.7872,37927.0
2017-11-03 14:30:00,130.69,130.7,130.61,130.61,11948.0,122.7778,122.7872,122.7026,122.7026,11948.0
2017-11-03 14:40:00,130.61,130.63,130.59,130.63,47087.0,122.7026,122.7214,122.6838,122.7214,47087.0
2017-11-03 14:50:00,130.62,130.69,130.62,130.67,12170.0,122.712,122.7778,122.712,122.759,12170.0
2017-11-03 15:00:00,130.67,130.72,130.65,130.72,30027.0,122.759,122.806,122.7402,122.806,30027.0
2017-11-03 15:10:00,130.72,130.73,130.67,130.67,35428.0,122.806,122.8153,122.759,122.759,35428.0
2017-11-03 15:20:00,130.66,130.66,130.61,130.62,11996.0,122.7496,122.7496,122.7026,122.712,11996.0
2017-11-03 15:30:00,130.63,130.64,130.58,130.64,29962.0,122.7214,122.7308,122.6744,122.7308,29962.0
2017-11-03 15:40:00,130.64,130.67,130.63,130.67,16644.0,122.7308,122.759,122.7214,122.759,16644.0
2017-11-03 15:50:00,130.67,130.71,130.61,130.71,171337.0,122.759,122.7966,122.7026,122.7966,171337.0
2017-11-06 09:30:00,130.61,130.81,130.61,130.77,127101.0,122.7026,122.8905,122.7026,122.8529,127101.0
2017-11-06 09:40:00,130.77,130.86,130.76,130.8,25092.0,122.8529,122.9375,122.8435,122.8811,25092.0
2017-11-06 09:50:00,130.8,130.86,130.74,130.86,27586.0,122.8811,122.9375,122.8247,122.9375,27586.0
2017-11-06 10:00:00,130.86,130.89,130.82,130.87,17549.0,122.9375,122.9657,122.8999,122.9469,17549.0
2017-11-06 10:10:00,130.86,130.88,130.83,130.87,17865.0,122.9375,122.9563,122.9093,122.9469,17865.0
2017-11-06 10:20:00,130.88,131.01,130.88,130.96,13540.0,122.9563,123.0784,122.9563,123.0314,13540.0
2017-11-06 10:30:00,130.97,130.97,130.91,130.92,22844.0,123.0408,123.0408,122.9845,122.9938,22844.0
2017-11-06 10:40:00,130.93,131.02,130.93,131.0,8731.0,123.0032,123.0878,123.0032,123.069,8731.0
2017-11-06 10:50:00,131.0,131.01,130.88,130.92,9462.0,123.069,123.0784,122.9563,122.9938,9462.0
2017-11-06 11:00:00,130.91,130.95,130.89,130.9,20202.0,122.9845,123.022,122.9657,122.9751,20202.0
2017-11-06 11:10:00,130.9,130.91,130.82,130.9,12046.0,122.9751,122.9845,122.8999,122.9751,12046.0
2017-11-06 11:20:00,130.92,130.95,130.9,130.92,21532.0,122.9938,123.022,122.9751,122.9938,21532.0
2017-11-06 11:30:00,130.94,130.96,130.88,130.93,7398.0,123.0126,123.0314,122.9563,123.0032,7398.0
2017-11-06 11:40:00,130.94,130.94,130.9,130.91,8026.0,123.0126,123.0126,122.9751,122.9845,8026.0
2017-11-06 11:50:00,130.9,130.9,130.79,130.83,17292.0,122.9751,122.9751,122.8717,122.9093,17292.0
2017-11-06 12:00:00,130.85,130.88,130.82,130.87,9884.0,122.9281,122.9563,122.8999,122.9469,9884.0
2017-11-06 12:10:00,130.87,130.9,130.86,130.88,6609.0,122.9469,122.9751,122.9375,122.9563,6609.0
2017-11-06 12:20:00,130.88,130.91,130.87,130.88,12313.0,122.9563,122.9845,122.9469,122.9563,12313.0
2017-11-06 12:30:00,130.88,130.91,130.86,130.89,9115.0,122.9563,122.9845,122.9375,122.9657,9115.0
2017-11-06 12:40:00,130.91,130.95,130.89,130.93,7892.0,122.9845,123.022,122.9657,123.0032,7892.0
2017-11-06 12:50:00,130.93,130.97,130.93,130.96,54226.0,123.0032,123.0408,123.0032,123.0314,54226.0
2017-11-06 13:00:00,130.96,130.96,130.92,130.94,16566.0,123.0314,123.0314,122.9938,123.0126,16566.0
2017-11-06 13:10:00,130.97,130.98,130.93,130.93,5343.0,123.0408,123.0502,123.0032,123.0032,5343.0
2017-11-06 13:20:00,130.94,130.97,130.92,130.92,5897.0,123.0126,123.0408,122.9938,122.9938,5897.0
2017-11-06 13:30:00,130.92,130.98,130.9,130.98,19062.0,122.9938,123.0502,122.9751,123.0502,19062.0
2017-11-06 13:40:00,130.97,130.98,130.96,130.97,6027.0,123.0408,123.0502,123.0314,123.0408,6027.0
2017-11-06 13:50:00,130.97,130.99,130.96,130.98,12216.0,123.0408,123.0596,123.0314,123.0502,12216.0
2017-11-06 14:00:00,130.98,131.0,130.96,130.99,15443.0,123.0502,123.069,123.0314,123.0596,15443.0
2017-11-06 14:10:00,130.98,130.99,130.96,130.97,6199.0,123.0502,123.0596,123.0314,123.0408,6199.0
2017-11-06 14:20:00,130.97,130.99,130.95,130.97,27492.0,123.0408,123.0596,123.022,123.0408,27492.0
2017-11-06 14:30:00,130.97,130.97,130.93,130.96,16059.0,123.0408,123.0408,123.0032,123.0314,16059.0
2017-11-06 14:40:00,130.96,131.01,130.95,130.99,24846.0,123.0314,123.0784,123.022,123.0596,24846.0
2017-11-06 14:50:00,131.01,131.03,130.99,131.01,10341.0,123.0784,123.0972,123.0596,123.0784,10341.0
2017-11-06 15:00:00,131.03,131.05,131.01,131.03,25691.0,123.0972,123.116,123.0784,123.0972,25691.0
2017-11-06 15:10:00,131.01,131.04,130.98,131.02,38697.0,123.0784,123.1066,123.0502,123.0878,38697.0
2017-11-06 15:20:00,131.03,131.03,130.98,131.02,17258.0,123.0972,123.0972,123.0502,123.0878,17258.0
2017-11-06 15:30:00,131.01,131.03,131.0,131.02,9705.0,123.0784,123.0972,123.069,123.0878,9705.0
2017-11-06 15:40:00,131.02,131.03,130.94,131.0,13373.0,123.0878,123.0972,123.0126,123.069,13373.0
2017-11-06 15:50:00,130.99,131.0,130.94,130.95,41225.0,123.0596,123.069,123.0126,123.022,41225.0
2017-11-07 09:30:00,131.03,131.09,130.97,131.09,30569.0,123.0972,123.1536,123.0408,123.1536,30569.0
2017-11-07 09:40:00,131.11,131.17,131.09,131.14,35407.0,123.1723,123.2287,123.1536,123.2005,35407.0
2017-11-07 09:50:00,131.15,131.16,131.07,131.09,53464.0,123.2099,123.2193,123.1348,123.1536,53464.0
2017-11-07 10:00:00,131.08,131.14,130.95,131.01,19942.0,123.1442,123.2005,123.022,123.0784,19942.0
2017-11-07 10:10:00,131.01,131.12,130.98,131.06,18578.0,123.0784,123.1817,123.0502,123.1254,18578.0
2017-11-07 10:20:00,131.07,131.09,130.94,130.98,16055.0,123.1348,123.1536,123.0126,123.0502,16055.0
2017-11-07 10:30:00,130.97,131.0,130.82,130.9,26559.0,123.0408,123.069,122.8999,122.9751,26559.0
2017-11-07 10:40:00,130.89,130.96,130.77,130.8,14572.0,122.9657,123.0314,122.8529,122.8811,14572.0
2017-11-07 10:50:00,130.8,130.85,130.77,130.83,9577.0,122.8811,122.9281,122.8529,122.9093,9577.0
2017-11-07 11:00:00,130.84,130.96,130.82,130.94,12036.0,122.9187,123.0314,122.8999,123.0126,12036.0
2017-11-07 11:10:00,130.95,130.97,130.86,130.86,10885.0,123.022,123.0408,122.9375,122.9375,10885.0
2017-11-07 11:20:00,130.86,130.92,130.83,130.86,16140.0,122.9375,122.9938,122.9093,122.9375,16140.0
2017-11-07 11:30:00,130.85,130.92,130.8,130.86,13005.0,122.9281,122.9938,122.8811,122.9375,13005.0
2017-11-07 11:40:00,130.87,130.94,130.85,130.92,12110.0,122.9469,123.0126,122.9281,122.9938,12110.0
2017-11-07 11:50:00,130.9,130.91,130.63,130.65,17348.0,122.9751,122.9845,122.7214,122.7402,17348.0
2017-11-07 12:00:00,130.64,130.77,130.6,130.73,14674.0,122.7308,122.8529,122.6932,122.8153,14674.0
2017-11-07 12:10:00,130.72,130.75,130.63,130.65,12425.0,122.806,122.8341,122.7214,122.7402,12425.0
2017-11-07 12:20:00,130.68,130.76,130.64,130.76,7909.0,122.7684,122.8435,122.7308,122.8435,7909.0
2017-11-07 12:30:00,130.75,130.82,130.73,130.82,4469.0,122.8341,122.8999,122.8153,122.8999,4469.0
2017-11-07 12:40:00,130.84,130.84,130.8,130.81,12010.0,122.9187,122.9187,122.8811,122.8905,12010.0
2017-11-07 12:50:00,130.83,130.87,130.81,130.82,12338.0,122.9093,122.9469,122.8905,122.8999,12338.0
2017-11-07 13:00:00,130.83,130.88,130.83,130.88,46540.0,122.9093,122.9563,122.9093,122.9563,46540.0
2017-11-07 13:10:00,130.89,130.91,130.84,130.87,205941.0,122.9657,122.9845,122.9187,122.9469,205941.0
2017-11-07 13:20:00,130.88,130.89,130.82,130.88,19528.0,122.9563,122.9657,122.8999,122.9563,19528.0
2017-11-07 13:30:00,130.88,130.92,130.84,130.84,12608.0,122.9563,122.9938,122.9187,122.9187,12608.0
2017-11-07 13:40:00,130.87,130.9,130.86,130.89,29598.0,122.9469,122.9751,122.9375,122.9657,29598.0
2017-11-07 13:50:00,130.88,130.89,130.84,130.85,48304.0,122.9563,122.9657,122.9187,122.9281,48304.0
2017-11-07 14:00:00,130.84,130.86,130.78,130.8,12895.0,122.9187,122.9375,122.8623,122.8811,12895.0
2017-11-07 14:10:00,130.8,130.82,130.72,130.76,14915.0,122.8811,122.8999,122.806,122.8435,14915.0
2017-11-07 14:20:00,130.76,130.78,130.74,130.78,9044.0,122.8435,122.8623,122.8247,122.8623,9044.0
2017-11-07 14:30:00,130.77,130.85,130.76,130.84,41506.0,122.8529,122.9281,122.8435,122.9187,41506.0
2017-11-07 14:40:00,130.86,130.86,130.76,130.76,18942.0,122.9375,122.9375,122.8435,122.8435,18942.0
2017-11-07 14:50:00,130.76,130.83,130.76,130.8,11481.0,122.8435,122.9093,122.8435,122.8811,11481.0
2017-11-07 15:00:00,130.79,130.83,130.74,130.82,14490.0,122.8717,122.9093,122.8247,122.8999,14490.0
2017-11-07 15:10:00,130.83,130.84,130.74,130.81,54295.0,122.9093,122.9187,122.8247,122.8905,54295.0
2017-11-07 15:20:00,130.8,130.81,130.73,130.76,26073.0,122.8811,122.8905,122.8153,122.8435,26073.0
2017-11-07 15:30:00,130.77,130.86,130.77,130.85,19503.0,122.8529,122.9375,122.8529,122.9281,19503.0
2017-11-07 15:40:00,130.86,130.89,130.8,130.84,22583.0,122.9375,122.9657,122.8811,122.9187,22583.0
2017-11-07 15:50:00,130.86,130.97,130.86,130.95,70012.0,122.9375,123.0408,122.9375,123.022,70012.0
2017-11-08 09:30:00,130.97,131.06,130.84,130.95,64943.0,123.0408,123.1254,122.9187,123.022,64943.0
2017-11-08 09:40:00,130.94,131.01,130.91,130.92,14797.0,123.0126,123.0784,122.9845,122.9938,14797.0
2017-11-08 09:50:00,130.89,130.9,130.83,130.88,11746.0,122.9657,122.9751,122.9093,122.9563,11746.0
2017-11-08 10:00:00,130.92,131.03,130.92,131.01,11523.0,122.9938,123.0972,122.9938,123.0784,11523.0
2017-11-08 10:10:00,131.0,131.05,130.96,130.99,10434.0,123.069,123.116,123.0314,123.0596,10434.0
2017-11-08 10:20:00,130.99,131.05,130.95,131.04,6566.0,123.0596,123.116,123.022,123.1066,6566.0
2017-11-08 10:30:00,131.03,131.06,130.96,131.0,64542.0,123.0972,123.1254,123.0314,123.069,64542.0
2017-11-08 10:40:00,130.99,131.06,130.98,131.0,7709.0,123.0596,123.1254,123.0502,123.069,7709.0
2017-11-08 10:50:00,131.0,131.16,130.99,131.14,10517.0,123.069,123.2193,123.0596,123.2005,10517.0
2017-11-08 11:00:00,131.16,131.24,131.15,131.18,4498.0,123.2193,123.2945,123.2099,123.2381,4498.0
2017-11-08 11:10:00,131.2,131.24,131.18,131.19,8291.0,123.2569,123.2945,123.2381,123.2475,8291.0
2017-11-08 11:20:00,131.19,131.22,131.17,131.2,7114.0,123.2475,123.2757,123.2287,123.2569,7114.0
2017-11-08 11:30:00,131.19,131.2,131.1,131.13,9011.0,123.2475,123.2569,123.1629,123.1911,9011.0
2017-11-08 11:40:00,131.14,131.19,131.11,131.18,10942.0,123.2005,123.2475,123.1723,123.2381,10942.0
2017-11-08 11:50:00,131.17,131.17,131.12,131.17,5881.0,123.2287,123.2287,123.1817,123.2287,5881.0
2017-11-08 12:00:00,131.17,131.22,131.15,131.16,8108.0,123.2287,123.2757,123.2099,123.2193,8108.0
2017-11-08 12:10:00,131.13,131.22,131.13,131.2,18673.0,123.1911,123.2757,123.1911,123.2569,18673.0
2017-11-08 12:20:00,131.22,131.25,131.19,131.25,20977.0,123.2757,123.3039,123.2475,123.3039,20977.0
2017-11-08 12:30:00,131.24,131.28,131.22,131.24,29978.0,123.2945,123.3321,123.2757,123.2945,29978.0
2017-11-08 12:40:00,131.24,131.24,131.19,131.23,10917.0,123.2945,123.2945,123.2475,123.2851,10917.0
2017-11-08 12:50:00,131.24,131.3,131.23,131.29,16362.0,123.2945,123.3508,123.2851,123.3414,16362.0
2017-11-08 13:00:00,131.28,131.39,131.28,131.36,25261.0,123.3321,123.4354,123.3321,123.4072,25261.0
2017-11-08 13:10:00,131.35,131.36,131.3,131.31,6957.0,123.3978,123.4072,123.3508,123.3602,6957.0
2017-11-08 13:20:00,131.3,131.36,131.3,131.34,20058.0,123.3508,123.4072,123.3508,123.3884,20058.0
2017-11-08 13:30:00,131.36,131.36,131.29,131.31,7135.0,123.4072,123.4072,123.3414,123.3602,7135.0
2017-11-08 13:40:00,131.32,131.36,131.31,131.35,14973.0,123.3696,123.4072,123.3602,123.3978,14973.0
2017-11-08 13:50:00,131.35,131.38,131.34,131.37,13048.0,123.3978,123.426,123.3884,123.4166,13048.0
2017-11-08 14:00:00,131.36,131.39,131.32,131.34,11873.0,123.4072,123.4354,123.3696,123.3884,11873.0
2017-11-08 14:10:00,131.34,131.4,131.34,131.4,24845.0,123.3884,123.4448,123.3884,123.4448,24845.0
2017-11-08 14:20:00,131.39,131.43,131.38,131.4,33673.0,123.4354,123.473,123.426,123.4448,33673.0
2017-11-08 14:30:00,131.4,131.42,131.35,131.37,34202.0,123.4448,123.4636,123.3978,123.4166,34202.0
2017-11-08 14:40:00,131.37,131.45,131.37,131.43,12561.0,123.4166,123.4918,123.4166,123.473,12561.0
2017-11-08 14:50:00,131.44,131.45,131.4,131.43,11404.0,123.4824,123.4918,123.4448,123.473,11404.0
2017-11-08 15:00:00,131.43,131.45,131.4,131.42,35526.0,123.473,123.4918,123.4448,123.4636,35526.0
2017-11-08 15:10:00,131.43,131.47,131.42,131.47,16827.0,123.473,123.5105,123.4636,123.5105,16827.0
2017-11-08 15:20:00,131.46,131.48,131.43,131.45,23783.0,123.5012,123.5199,123.473,123.4918,23783.0
2017-11-08 15:30:00,131.45,131.48,131.44,131.48,16375.0,123.4918,123.5199,123.4824,123.5199,16375.0
2017-11-08 15:40:00,131.48,131.48,131.35,131.36,18615.0,123.5199,123.5199,123.3978,123.4072,18615.0
2017-11-08 15:50:00,131.37,131.43,131.32,131.42,32883.0,123.4166,123.473,123.3696,123.4636,32883.0
2017-11-09 09:30:00,130.64,130.79,130.63,130.68,33618.0,122.7308,122.8717,122.7214,122.7684,33618.0
2017-11-09 09:40:00,130.69,130.69,130.35,130.36,14280.0,122.7778,122.7778,122.4584,122.4677,14280.0
2017-11-09 09:50:00,130.34,130.55,130.33,130.55,18960.0,122.449,122.6462,122.4396,122.6462,18960.0
2017-11-09 10:00:00,130.56,130.8,130.55,130.8,30229.0,122.6556,122.8811,122.6462,122.8811,30229.0
2017-11-09 10:10:00,130.82,130.84,130.72,130.82,19437.0,122.8999,122.9187,122.806,122.8999,19437.0
2017-11-09 10:20:00,130.87,130.92,130.78,130.79,23560.0,122.9469,122.9938,122.8623,122.8717,23560.0
2017-11-09 10:30:00,130.81,130.82,130.59,130.62,17255.0,122.8905,122.8999,122.6838,122.712,17255.0
2017-11-09 10:40:00,130.57,130.74,130.57,130.72,12752.0,122.665,122.8247,122.665,122.806,12752.0
2017-11-09 10:50:00,130.76,130.89,130.73,130.89,7354.0,122.8435,122.9657,122.8153,122.9657,7354.0
2017-11-09 11:00:00,130.88,130.88,130.81,130.86,16508.0,122.9563,122.9563,122.8905,122.9375,16508.0
2017-11-09 11:10:00,130.85,130.86,130.74,130.74,16549.0,122.9281,122.9375,122.8247,122.8247,16549.0
2017-11-09 11:20:00,130.76,130.76,130.52,130.58,13479.0,122.8435,122.8435,122.6181,122.6744,13479.0
2017-11-09 11:30:00,130.58,130.58,130.52,130.52,16159.0,122.6744,122.6744,122.6181,122.6181,16159.0
2017-11-09 11:40:00,130.52,130.58,130.3,130.41,19185.0,122.6181,122.6744,122.4114,122.5147,19185.0
2017-11-09 11:50:00,130.41,130.42,130.19,130.32,13433.0,122.5147,122.5241,122.308,122.4302,13433.0
2017-11-09 12:00:00,130.3,130.31,130.09,130.22,22035.0,122.4114,122.4208,122.2141,122.3362,22035.0
2017-11-09 12:10:00,130.19,130.23,129.93,130.09,35497.0,122.308,122.3456,122.0638,122.2141,35497.0
2017-11-09 12:20:00,130.08,130.1,129.92,129.95,19857.0,122.2047,122.2235,122.0544,122.0826,19857.0
2017-11-09 12:30:00,129.92,130.01,129.74,129.98,37011.0,122.0544,122.1389,121.8853,122.1108,37011.0
2017-11-09 12:40:00,129.92,129.92,129.79,129.89,53909.0,122.0544,122.0544,121.9323,122.0262,53909.0
2017-11-09 12:50:00,129.89,130.05,129.84,130.03,15764.0,122.0262,122.1765,121.9792,122.1577,15764.0
2017-11-09 13:00:00,130.0,130.03,129.88,130.03,8471.0,122.1295,122.1577,122.0168,122.1577,8471.0
2017-11-09 13:10:00,130.02,130.23,130.02,130.22,23608.0,122.1483,122.3456,122.1483,122.3362,23608.0
2017-11-09 13:20:00,130.21,130.33,130.2,130.23,22035.0,122.3268,122.4396,122.3174,122.3456,22035.0
2017-11-09 13:30:00,130.28,130.39,130.25,130.26,15379.0,122.3926,122.4959,122.3644,122.3738,15379.0
2017-11-09 13:40:00,130.28,130.35,130.24,130.33,19121.0,122.3926,122.4584,122.355,122.4396,19121.0
2017-11-09 13:50:00,130.33,130.37,130.29,130.33,16925.0,122.4396,122.4771,122.402,122.4396,16925.0
2017-11-09 14:00:00,130.33,130.53,130.33,130.5,27025.0,122.4396,122.6275,122.4396,122.5993,27025.0
2017-11-09 14:10:00,130.5,130.55,130.46,130.53,14509.0,122.5993,122.6462,122.5617,122.6275,14509.0
2017-11-09 14:20:00,130.53,130.55,130.44,130.44,32102.0,122.6275,122.6462,122.5429,122.5429,32102.0
2017-11-09 14:30:00,130.45,130.53,130.38,130.42,10744.0,122.5523,122.6275,122.4865,122.5241,10744.0
2017-11-09 14:40:00,130.41,130.43,130.36,130.43,32445.0,122.5147,122.5335,122.4677,122.5335,32445.0
2017-11-09 14:50:00,130.43,130.5,130.41,130.46,83189.0,122.5335,122.5993,122.5147,122.5617,83189.0
2017-11-09 15:00:00,130.44,130.53,130.4,130.53,15601.0,122.5429,122.6275,122.5053,122.6275,15601.0
2017-11-09 15:10:00,130.54,130.58,130.48,130.57,16116.0,122.6369,122.6744,122.5805,122.665,16116.0
2017-11-09 15:20:00,130.58,130.64,130.56,130.62,21057.0,122.6744,122.7308,122.6556,122.712,21057.0
2017-11-09 15:30:00,130.63,130.75,130.63,130.75,21019.0,122.7214,122.8341,122.7214,122.8341,21019.0
2017-11-09 15:40:00,130.75,130.79,130.69,130.7,21615.0,122.8341,122.8717,122.7778,122.7872,21615.0
2017-11-09 15:50:00,130.69,130.82,130.69,130.74,40517.0,122.7778,122.8999,122.7778,122.8247,40517.0
2017-11-10 09:30:00,130.59,130.65,130.48,130.65,50523.0,122.6838,122.7402,122.5805,122.7402,50523.0
2017-11-10 09:40:00,130.67,130.72,130.56,130.59,23661.0,122.759,122.806,122.6556,122.6838,23661.0
2017-11-10 09:50:00,130.61,130.66,130.53,130.61,40229.0,122.7026,122.7496,122.6275,122.7026,40229.0
2017-11-10 10:00:00,130.6,130.64,130.44,130.5,13115.0,122.6932,122.7308,122.5429,122.5993,13115.0
2017-11-10 10:10:00,130.54,130.68,130.5,130.65,16256.0,122.6369,122.7684,122.5993,122.7402,16256.0
2017-11-10 10:20:00,130.64,130.66,130.54,130.56,9303.0,122.7308,122.7496,122.6369,122.6556,9303.0
2017-11-10 10:30:00,130.56,130.59,130.4,130.44,17182.0,122.6556,122.6838,122.5053,122.5429,17182.0
2017-11-10 10:40:00,130.47,130.52,130.45,130.5,29564.0,122.5711,122.6181,122.5523,122.5993,29564.0
2017-11-10 10:50:00,130.5,130.59,130.47,130.59,12338.0,122.5993,122.6838,122.5711,122.6838,12338.0
2017-11-10 11:00:00,130.59,130.62,130.55,130.57,7971.0,122.6838,122.712,122.6462,122.665,7971.0
2017-11-10 11:10:00,130.59,130.64,130.54,130.6,29626.0,122.6838,122.7308,122.6369,122.6932,29626.0
2017-11-10 11:20:00,130.59,130.59,130.48,130.53,25265.0,122.6838,122.6838,122.5805,122.6275,25265.0
2017-11-10 11:30:00,130.53,130.58,130.53,130.56,6096.0,122.6275,122.6744,122.6275,122.6556,6096.0
2017-11-10 11:40:00,130.56,130.66,130.56,130.63,5181.0,122.6556,122.7496,122.6556,122.7214,5181.0
2017-11-10 11:50:00,130.65,130.69,130.64,130.68,17676.0,122.7402,122.7778,122.7308,122.7684,17676.0
2017-11-10 12:00:00,130.69,130.74,130.64,130.73,13787.0,122.7778,122.8247,122.7308,122.8153,13787.0
2017-11-10 12:10:00,130.73,130.78,130.71,130.71,23882.0,122.8153,122.8623,122.7966,122.7966,23882.0
2017-11-10 12:20:00,130.73,130.76,130.71,130.71,23554.0,122.8153,122.8435,122.7966,122.7966,23554.0
2017-11-10 12:30:00,130.72,130.73,130.68,130.69,17218.0,122.806,122.8153,122.7684,122.7778,17218.0
2017-11-10 12:40:00,130.69,130.73,130.66,130.67,7968.0,122.7778,122.8153,122.7496,122.759,7968.0
2017-11-10 12:50:00,130.68,130.71,130.6,130.6,9186.0,122.7684,122.7966,122.6932,122.6932,9186.0
2017-11-10 13:00:00,130.63,130.64,130.57,130.61,4297.0,122.7214,122.7308,122.665,122.7026,4297.0
2017-11-10 13:10:00,130.61,130.67,130.59,130.66,7693.0,122.7026,122.759,122.6838,122.7496,7693.0
2017-11-10 13:20:00,130.67,130.73,130.66,130.72,6760.0,122.759,122.8153,122.7496,122.806,6760.0
2017-11-10 13:30:00,130.71,130.76,130.71,130.71,13882.0,122.7966,122.8435,122.7966,122.7966,13882.0
2017-11-10 13:40:00,130.71,130.71,130.65,130.67,22536.0,122.7966,122.7966,122.7402,122.759,22536.0
2017-11-10 13:50:00,130.66,130.72,130.66,130.69,11513.0,122.7496,122.806,122.7496,122.7778,11513.0
2017-11-10 14:00:00,130.69,130.75,130.69,130.75,20558.0,122.7778,122.8341,122.7778,122.8341,20558.0
2017-11-10 14:10:00,130.75,130.82,130.74,130.81,72612.0,122.8341,122.8999,122.8247,122.8905,72612.0
2017-11-10 14:20:00,130.81,130.82,130.78,130.81,28773.0,122.8905,122.8999,122.8623,122.8905,28773.0
2017-11-10 14:30:00,130.83,130.84,130.8,130.84,9932.0,122.9093,122.9187,122.8811,122.9187,9932.0
2017-11-10 14:40:00,130.85,130.89,130.84,130.84,10021.0,122.9281,122.9657,122.9187,122.9187,10021.0
2017-11-10 14:50:00,130.86,130.89,130.82,130.88,10897.0,122.9375,122.9657,122.8999,122.9563,10897.0
2017-11-10 15:00:00,130.88,130.92,130.86,130.86,30104.0,122.9563,122.9938,122.9375,122.9375,30104.0
2017-11-10 15:10:00,130.86,130.88,130.82,130.84,33910.0,122.9375,122.9563,122.8999,122.9187,33910.0
2017-11-10 15:20:00,130.84,130.9,130.83,130.89,26826.0,122.9187,122.9751,122.9093,122.9657,26826.0
2017-11-10 15:30:00,130.89,130.9,130.8,130.83,12899.0,122.9657,122.9751,122.8811,122.9093,12899.0
2017-11-10 15:40:00,130.83,130.85,130.79,130.83,27370.0,122.9093,122.9281,122.8717,122.9093,27370.0
2017-11-10 15:50:00,130.84,130.9,130.8,130.82,142197.0,122.9187,122.9751,122.8811,122.8999,142197.0
2017-11-13 09:30:00,130.37,130.54,130.37,130.51,53221.0,122.4771,122.6369,122.4771,122.6087,53221.0
2017-11-13 09:40:00,130.51,130.64,130.51,130.55,16394.0,122.6087,122.7308,122.6087,122.6462,16394.0
2017-11-13 09:50:00,130.54,130.72,130.53,130.71,21731.0,122.6369,122.806,122.6275,122.7966,21731.0
2017-11-13 10:00:00,130.73,130.76,130.69,130.76,74551.0,122.8153,122.8435,122.7778,122.8435,74551.0
2017-11-13 10:10:00,130.76,130.88,130.76,130.78,16659.0,122.8435,122.9563,122.8435,122.8623,16659.0
2017-11-13 10:20:00,130.76,130.9,130.75,130.9,9858.0,122.8435,122.9751,122.8341,122.9751,9858.0
2017-11-13 10:30:00,130.91,130.91,130.74,130.76,13903.0,122.9845,122.9845,122.8247,122.8435,13903.0
2017-11-13 10:40:00,130.75,130.8,130.72,130.78,15479.0,122.8341,122.8811,122.806,122.8623,15479.0
2017-11-13 10:50:00,130.79,130.86,130.77,130.86,19233.0,122.8717,122.9375,122.8529,122.9375,19233.0
2017-11-13 11:00:00,130.86,130.87,130.81,130.87,6558.0,122.9375,122.9469,122.8905,122.9469,6558.0
2017-11-13 11:10:00,130.87,130.96,130.87,130.96,10117.0,122.9469,123.0314,122.9469,123.0314,10117.0
2017-11-13 11:20:00,130.99,130.99,130.93,130.98,13658.0,123.0596,123.0596,123.0032,123.0502,13658.0
2017-11-13 11:30:00,130.96,130.98,130.9,130.92,9523.0,123.0314,123.0502,122.9751,122.9938,9523.0
2017-11-13 11:40:00,130.92,131.0,130.91,130.99,78993.0,122.9938,123.069,122.9845,123.0596,78993.0
2017-11-13 11:50:00,130.98,131.02,130.96,130.98,6951.0,123.0502,123.0878,123.0314,123.0502,6951.0
2017-11-13 12:00:00,131.0,131.02,130.98,131.02,16515.0,123.069,123.0878,123.0502,123.0878,16515.0
2017-11-13 12:10:00,131.03,131.04,130.97,131.0,15986.0,123.0972,123.1066,123.0408,123.069,15986.0
2017-11-13 12:20:00,131.0,131.02,130.98,131.0,11084.0,123.069,123.0878,123.0502,123.069,11084.0
2017-11-13 12:30:00,130.99,131.01,130.98,130.99,5679.0,123.0596,123.0784,123.0502,123.0596,5679.0
2017-11-13 12:40:00,130.99,131.0,130.96,130.97,11093.0,123.0596,123.069,123.0314,123.0408,11093.0
2017-11-13 12:50:00,130.97,131.0,130.96,130.99,10184.0,123.0408,123.069,123.0314,123.0596,10184.0
2017-11-13 13:00:00,130.99,130.99,130.89,130.92,20570.0,123.0596,123.0596,122.9657,122.9938,20570.0
2017-11-13 13:10:00,130.91,130.97,130.91,130.97,12612.0,122.9845,123.0408,122.9845,123.0408,12612.0
2017-11-13 13:20:00,130.97,130.98,130.96,130.97,23752.0,123.0408,123.0502,123.0314,123.0408,23752.0
2017-11-13 13:30:00,130.96,130.99,130.96,130.98,20922.0,123.0314,123.0596,123.0314,123.0502,20922.0
2017-11-13 13:40:00,130.97,130.99,130.94,130.96,27767.0,123.0408,123.0596,123.0126,123.0314,27767.0
2017-11-13 13:50:00,130.96,131.0,130.95,131.0,28993.0,123.0314,123.069,123.022,123.069,28993.0
2017-11-13 14:00:00,131.0,131.0,130.98,130.99,20936.0,123.069,123.069,123.0502,123.0596,20936.0
2017-11-13 14:10:00,130.99,131.03,130.98,131.02,23098.0,123.0596,123.0972,123.0502,123.0878,23098.0
2017-11-13 14:20:00,131.02,131.05,131.01,131.03,54141.0,123.0878,123.116,123.0784,123.0972,54141.0
2017-11-13 14:30:00,131.03,131.04,131.01,131.03,54518.0,123.0972,123.1066,123.0784,123.0972,54518.0
2017-11-13 14:40:00,131.03,131.03,131.0,131.01,78705.0,123.0972,123.0972,123.069,123.0784,78705.0
2017-11-13 14:50:00,131.02,131.03,130.99,131.0,85509.0,123.0878,123.0972,123.0596,123.069,85509.0
2017-11-13 15:00:00,131.0,131.05,130.99,131.05,61231.0,123.069,123.116,123.0596,123.116,61231.0
2017-11-13 15:10:00,131.05,131.11,131.04,131.09,37968.0,123.116,123.1723,123.1066,123.1536,37968.0
2017-11-13 15:20:00,131.08,131.11,131.06,131.07,27683.0,123.1442,123.1723,123.1254,123.1348,27683.0
2017-11-13 15:30:00,131.06,131.07,130.99,130.99,37358.0,123.1254,123.1348,123.0596,123.0596,37358.0
2017-11-13 15:40:00,131.0,131.01,130.88,130.9,22004.0,123.069,123.0784,122.9563,122.9751,22004.0
2017-11-13 15:50:00,130.9,131.01,130.9,131.0,85804.0,122.9751,123.0784,122.9751,123.069,85804.0
2017-11-14 09:30:00,130.54,130.67,130.43,130.59,152335.0,122.6369,122.759,122.5335,122.6838,152335.0
2017-11-14 09:40:00,130.56,130.71,130.56,130.61,10216.0,122.6556,122.7966,122.6556,122.7026,10216.0
2017-11-14 09:50:00,130.63,130.67,130.47,130.47,13018.0,122.7214,122.759,122.5711,122.5711,13018.0
2017-11-14 10:00:00,130.49,130.49,130.17,130.31,29490.0,122.5899,122.5899,122.2893,122.4208,29490.0
2017-11-14 10:10:00,130.33,130.52,130.3,130.52,214359.0,122.4396,122.6181,122.4114,122.6181,214359.0
2017-11-14 10:20:00,130.5,130.5,130.39,130.45,22849.0,122.5993,122.5993,122.4959,122.5523,22849.0
2017-11-14 10:30:00,130.44,130.65,130.36,130.64,58435.0,122.5429,122.7402,122.4677,122.7308,58435.0
2017-11-14 10:40:00,130.66,130.85,130.62,130.83,11589.0,122.7496,122.9281,122.712,122.9093,11589.0
2017-11-14 10:50:00,130.81,130.88,130.78,130.78,31387.0,122.8905,122.9563,122.8623,122.8623,31387.0
2017-11-14 11:00:00,130.79,130.84,130.75,130.78,11561.0,122.8717,122.9187,122.8341,122.8623,11561.0
2017-11-14 11:10:00,130.79,130.87,130.78,130.83,31156.0,122.8717,122.9469,122.8623,122.9093,31156.0
2017-11-14 11:20:00,130.82,130.83,130.76,130.78,17970.0,122.8999,122.9093,122.8435,122.8623,17970.0
2017-11-14 11:30:00,130.79,130.83,130.76,130.78,10977.0,122.8717,122.9093,122.8435,122.8623,10977.0
2017-11-14 11:40:00,130.79,130.87,130.73,130.83,40179.0,122.8717,122.9469,122.8153,122.9093,40179.0
2017-11-14 11:50:00,130.85,130.91,130.84,130.9,16228.0,122.9281,122.9845,122.9187,122.9751,16228.0
2017-11-14 12:00:00,130.89,130.93,130.84,130.84,5007.0,122.9657,123.0032,122.9187,122.9187,5007.0
2017-11-14 12:10:00,130.83,130.88,130.82,130.87,10079.0,122.9093,122.9563,122.8999,122.9469,10079.0
2017-11-14 12:20:00,130.85,130.87,130.82,130.84,31958.0,122.9281,122.9469,122.8999,122.9187,31958.0
2017-11-14 12:30:00,130.84,130.91,130.82,130.88,10647.0,122.9187,122.9845,122.8999,122.9563,10647.0
2017-11-14 12:40:00,130.85,130.89,130.75,130.75,7025.0,122.9281,122.9657,122.8341,122.8341,7025.0
2017-11-14 12:50:00,130.77,130.79,130.53,130.62,16536.0,122.8529,122.8717,122.6275,122.712,16536.0
2017-11-14 13:00:00,130.62,130.62,130.47,130.53,9164.0,122.712,122.712,122.5711,122.6275,9164.0
2017-11-14 13:10:00,130.54,130.66,130.54,130.6,9951.0,122.6369,122.7496,122.6369,122.6932,9951.0
2017-11-14 13:20:00,130.61,130.68,130.61,130.65,12949.0,122.7026,122.7684,122.7026,122.7402,12949.0
2017-11-14 13:30:00,130.65,130.67,130.6,130.64,13848.0,122.7402,122.759,122.6932,122.7308,13848.0
2017-11-14 13:40:00,130.65,130.77,130.65,130.75,31888.0,122.7402,122.8529,122.7402,122.8341,31888.0
2017-11-14 13:50:00,130.75,130.75,130.66,130.72,20909.0,122.8341,122.8341,122.7496,122.806,20909.0
2017-11-14 14:00:00,130.72,130.74,130.68,130.74,19907.0,122.806,122.8247,122.7684,122.8247,19907.0
2017-11-14 14:10:00,130.74,130.79,130.74,130.76,16086.0,122.8247,122.8717,122.8247,122.8435,16086.0
2017-11-14 14:20:00,130.76,130.77,130.7,130.75,35631.0,122.8435,122.8529,122.7872,122.8341,35631.0
2017-11-14 14:30:00,130.75,130.78,130.68,130.72,55803.0,122.8341,122.8623,122.7684,122.806,55803.0
2017-11-14 14:40:00,130.74,130.75,130.7,130.7,28059.0,122.8247,122.8341,122.7872,122.7872,28059.0
2017-11-14 14:50:00,130.71,130.79,130.71,130.77,49407.0,122.7966,122.8717,122.7966,122.8529,49407.0
2017-11-14 15:00:00,130.76,130.85,130.75,130.79,47178.0,122.8435,122.9281,122.8341,122.8717,47178.0
2017-11-14 15:10:00,130.79,130.85,130.79,130.83,10205.0,122.8717,122.9281,122.8717,122.9093,10205.0
2017-11-14 15:20:00,130.82,130.83,130.75,130.75,11527.0,122.8999,122.9093,122.8341,122.8341,11527.0
2017-11-14 15:30:00,130.74,130.83,130.74,130.75,27448.0,122.8247,122.9093,122.8247,122.8341,27448.0
2017-11-14 15:40:00,130.75,130.76,130.67,130.76,48476.0,122.8341,122.8435,122.759,122.8435,48476.0
2017-11-14 15:50:00,130.76,130.88,130.76,130.86,94296.0,122.8435,122.9563,122.8435,122.9375,94296.0
2017-11-15 09:30:00,130.3,130.41,129.7,129.71,46900.0,122.4114,122.5147,121.8477,121.8571,46900.0
2017-11-15 09:40:00,129.72,129.86,129.72,129.8,37023.0,121.8665,121.998,121.8665,121.9417,37023.0
2017-11-15 09:50:00,129.79,129.86,129.74,129.81,58815.0,121.9323,121.998,121.8853,121.951,58815.0
2017-11-15 10:00:00,129.81,130.06,129.8,130.03,33415.0,121.951,122.1859,121.9417,122.1577,33415.0
2017-11-15 10:10:00,130.03,130.14,129.97,130.1,28702.0,122.1577,122.2611,122.1014,122.2235,28702.0
2017-11-15 10:20:00,130.1,130.14,130.01,130.05,15193.0,122.2235,122.2611,122.1389,122.1765,15193.0
2017-11-15 10:30:00,130.08,130.27,130.07,130.25,11661.0,122.2047,122.3832,122.1953,122.3644,11661.0
2017-11-15 10:40:00,130.3,130.31,130.19,130.21,13536.0,122.4114,122.4208,122.308,122.3268,13536.0
2017-11-15 10:50:00,130.22,130.33,130.19,130.33,9724.0,122.3362,122.4396,122.308,122.4396,9724.0
2017-11-15 11:00:00,130.35,130.36,130.3,130.33,42008.0,122.4584,122.4677,122.4114,122.4396,42008.0
2017-11-15 11:10:00,130.33,130.41,130.28,130.41,13702.0,122.4396,122.5147,122.3926,122.5147,13702.0
2017-11-15 11:20:00,130.4,130.48,130.4,130.4,16237.0,122.5053,122.5805,122.5053,122.5053,16237.0
2017-11-15 11:30:00,130.42,130.42,130.32,130.34,6771.0,122.5241,122.5241,122.4302,122.449,6771.0
2017-11-15 11:40:00,130.33,130.38,130.33,130.34,10791.0,122.4396,122.4865,122.4396,122.449,10791.0
2017-11-15 11:50:00,130.36,130.37,130.33,130.36,8534.0,122.4677,122.4771,122.4396,122.4677,8534.0
2017-11-15 12:00:00,130.34,130.34,130.16,130.22,20345.0,122.449,122.449,122.2799,122.3362,20345.0
2017-11-15 12:10:00,130.22,130.26,130.19,130.25,15586.0,122.3362,122.3738,122.308,122.3644,15586.0
2017-11-15 12:20:00,130.24,130.28,130.2,130.28,11956.0,122.355,122.3926,122.3174,122.3926,11956.0
2017-11-15 12:30:00,130.28,130.33,130.27,130.33,6620.0,122.3926,122.4396,122.3832,122.4396,6620.0
2017-11-15 12:40:00,130.32,130.33,130.22,130.24,8012.0,122.4302,122.4396,122.3362,122.355,8012.0
2017-11-15 12:50:00,130.24,130.29,130.24,130.29,7726.0,122.355,122.402,122.355,122.402,7726.0
2017-11-15 13:00:00,130.26,130.28,130.18,130.2,13599.0,122.3738,122.3926,122.2986,122.3174,13599.0
2017-11-15 13:10:00,130.19,130.23,130.15,130.16,9070.0,122.308,122.3456,122.2705,122.2799,9070.0
2017-11-15 13:20:00,130.16,130.18,130.12,130.12,6998.0,122.2799,122.2986,122.2423,122.2423,6998.0
2017-11-15 13:30:00,130.12,130.15,130.1,130.11,14340.0,122.2423,122.2705,122.2235,122.2329,14340.0
2017-11-15 13:40:00,130.1,130.21,130.1,130.18,26395.0,122.2235,122.3268,122.2235,122.2986,26395.0
2017-11-15 13:50:00,130.2,130.24,130.11,130.13,18268.0,122.3174,122.355,122.2329,122.2517,18268.0
2017-11-15 14:00:00,130.13,130.17,130.07,130.1,29606.0,122.2517,122.2893,122.1953,122.2235,29606.0
2017-11-15 14:10:00,130.09,130.13,130.07,130.11,18865.0,122.2141,122.2517,122.1953,122.2329,18865.0
2017-11-15 14:20:00,130.11,130.15,130.07,130.14,25444.0,122.2329,122.2705,122.1953,122.2611,25444.0
2017-11-15 14:30:00,130.13,130.17,130.12,130.14,17486.0,122.2517,122.2893,122.2423,122.2611,17486.0
2017-11-15 14:40:00,130.14,130.23,130.14,130.22,23439.0,122.2611,122.3456,122.2611,122.3362,23439.0
2017-11-15 14:50:00,130.23,130.25,130.2,130.23,19623.0,122.3456,122.3644,122.3174,122.3456,19623.0
2017-11-15 15:00:00,130.23,130.27,130.21,130.27,18284.0,122.3456,122.3832,122.3268,122.3832,18284.0
2017-11-15 15:10:00,130.27,130.34,130.25,130.3,30593.0,122.3832,122.449,122.3644,122.4114,30593.0
2017-11-15 15:20:00,130.3,130.31,130.09,130.1,41601.0,122.4114,122.4208,122.2141,122.2235,41601.0
2017-11-15 15:30:00,130.11,130.2,130.11,130.11,61793.0,122.2329,122.3174,122.2329,122.2329,61793.0
2017-11-15 15:40:00,130.06,130.1,130.0,130.03,21873.0,122.1859,122.2235,122.1295,122.1577,21873.0
2017-11-15 15:50:00,130.02,130.03,129.87,130.0,82270.0,122.1483,122.1577,122.0074,122.1295,82270.0
2017-11-16 09:30:00,130.54,130.77,130.5,130.71,52922.0,122.6369,122.8529,122.5993,122.7966,52922.0
2017-11-16 09:40:00,130.7,130.8,130.68,130.68,27651.0,122.7872,122.8811,122.7684,122.7684,27651.0
2017-11-16 09:50:00,130.71,130.82,130.7,130.8,78458.0,122.7966,122.8999,122.7872,122.8811,78458.0
2017-11-16 10:00:00,130.79,130.93,130.79,130.93,22034.0,122.8717,123.0032,122.8717,123.0032,22034.0
2017-11-16 10:10:00,130.92,131.02,130.9,131.0,29166.0,122.9938,123.0878,122.9751,123.069,29166.0
2017-11-16 10:20:00,131.0,131.04,130.97,130.97,28377.0,123.069,123.1066,123.0408,123.0408,28377.0
2017-11-16 10:30:00,130.98,131.13,130.97,131.12,14710.0,123.0502,123.1911,123.0408,123.1817,14710.0
2017-11-16 10:40:00,131.1,131.18,131.1,131.16,30342.0,123.1629,123.2381,123.1629,123.2193,30342.0
2017-11-16 10:50:00,131.15,131.19,131.1,131.13,10173.0,123.2099,123.2475,123.1629,123.1911,10173.0
2017-11-16 11:00:00,131.13,131.24,131.13,131.22,8480.0,123.1911,123.2945,123.1911,123.2757,8480.0
2017-11-16 11:10:00,131.21,131.21,131.16,131.19,14321.0,123.2663,123.2663,123.2193,123.2475,14321.0
2017-11-16 11:20:00,131.18,131.2,131.12,131.17,39417.0,123.2381,123.2569,123.1817,123.2287,39417.0
2017-11-16 11:30:00,131.17,131.21,131.15,131.19,12166.0,123.2287,123.2663,123.2099,123.2475,12166.0
2017-11-16 11:40:00,131.2,131.24,131.18,131.22,10941.0,123.2569,123.2945,123.2381,123.2757,10941.0
2017-11-16 11:50:00,131.22,131.28,131.22,131.24,7117.0,123.2757,123.3321,123.2757,123.2945,7117.0
2017-11-16 12:00:00,131.25,131.33,131.25,131.33,7366.0,123.3039,123.379,123.3039,123.379,7366.0
2017-11-16 12:10:00,131.32,131.32,131.27,131.29,31058.0,123.3696,123.3696,123.3227,123.3414,31058.0
2017-11-16 12:20:00,131.3,131.41,131.29,131.41,19155.0,123.3508,123.4542,123.3414,123.4542,19155.0
2017-11-16 12:30:00,131.42,131.45,131.39,131.43,27357.0,123.4636,123.4918,123.4354,123.473,27357.0
2017-11-16 12:40:00,131.42,131.42,131.37,131.41,13024.0,123.4636,123.4636,123.4166,123.4542,13024.0
2017-11-16 12:50:00,131.41,131.43,131.39,131.41,33974.0,123.4542,123.473,123.4354,123.4542,33974.0
2017-11-16 13:00:00,131.41,131.49,131.4,131.48,17301.0,123.4542,123.5293,123.4448,123.5199,17301.0
2017-11-16 13:10:00,131.48,131.48,131.41,131.41,13034.0,123.5199,123.5199,123.4542,123.4542,13034.0
2017-11-16 13:20:00,131.41,131.44,131.37,131.38,9488.0,123.4542,123.4824,123.4166,123.426,9488.0
2017-11-16 13:30:00,131.39,131.44,131.39,131.4,14388.0,123.4354,123.4824,123.4354,123.4448,14388.0
2017-11-16 13:40:00,131.39,131.4,131.36,131.39,23940.0,123.4354,123.4448,123.4072,123.4354,23940.0
2017-11-16 13:50:00,131.4,131.44,131.4,131.43,10127.0,123.4448,123.4824,123.4448,123.473,10127.0
2017-11-16 14:00:00,131.42,131.51,131.42,131.5,17354.0,123.4636,123.5481,123.4636,123.5387,17354.0
2017-11-16 14:10:00,131.5,131.53,131.47,131.48,18052.0,123.5387,123.5669,123.5105,123.5199,18052.0
2017-11-16 14:20:00,131.47,131.5,131.42,131.45,64651.0,123.5105,123.5387,123.4636,123.4918,64651.0
2017-11-16 14:30:00,131.44,131.48,131.43,131.48,21549.0,123.4824,123.5199,123.473,123.5199,21549.0
2017-11-16 14:40:00,131.49,131.5,131.42,131.44,31919.0,123.5293,123.5387,123.4636,123.4824,31919.0
2017-11-16 14:50:00,131.42,131.42,131.36,131.39,18095.0,123.4636,123.4636,123.4072,123.4354,18095.0
2017-11-16 15:00:00,131.39,131.43,131.37,131.41,32049.0,123.4354,123.473,123.4166,123.4542,32049.0
2017-11-16 15:10:00,131.4,131.44,131.35,131.4,21111.0,123.4448,123.4824,123.3978,123.4448,21111.0
2017-11-16 15:20:00,131.4,131.42,131.37,131.42,18801.0,123.4448,123.4636,123.4166,123.4636,18801.0
2017-11-16 15:30:00,131.42,131.42,131.35,131.37,35482.0,123.4636,123.4636,123.3978,123.4166,35482.0
2017-11-16 15:40:00,131.35,131.44,131.34,131.36,57354.0,123.3978,123.4824,123.3884,123.4072,57354.0
2017-11-16 15:50:00,131.36,131.39,131.32,131.34,45438.0,123.4072,123.4354,123.3696,123.3884,45438.0
2017-11-17 09:30:00,131.19,131.38,131.12,131.19,166651.0,123.2475,123.426,123.1817,123.2475,166651.0
2017-11-17 09:40:00,131.16,131.22,131.08,131.18,13768.0,123.2193,123.2757,123.1442,123.2381,13768.0
2017-11-17 09:50:00,131.17,131.24,131.16,131.2,14116.0,123.2287,123.2945,123.2193,123.2569,14116.0
2017-11-17 10:00:00,131.18,131.28,131.1,131.25,15121.0,123.2381,123.3321,123.1629,123.3039,15121.0
2017-11-17 10:10:00,131.25,131.27,131.12,131.19,12501.0,123.3039,123.3227,123.1817,123.2475,12501.0
2017-11-17 10:20:00,131.18,131.24,131.17,131.17,33143.0,123.2381,123.2945,123.2287,123.2287,33143.0
2017-11-17 10:30:00,131.17,131.17,131.08,131.14,15889.0,123.2287,123.2287,123.1442,123.2005,15889.0
2017-11-17 10:40:00,131.11,131.19,131.11,131.15,32806.0,123.1723,123.2475,123.1723,123.2099,32806.0
2017-11-17 10:50:00,131.15,131.22,131.14,131.18,75168.0,123.2099,123.2757,123.2005,123.2381,75168.0
2017-11-17 11:00:00,131.19,131.24,131.09,131.09,47508.0,123.2475,123.2945,123.1536,123.1536,47508.0
2017-11-17 11:10:00,131.05,131.08,130.95,131.06,34037.0,123.116,123.1442,123.022,123.1254,34037.0
2017-11-17 11:20:00,131.05,131.14,131.02,131.14,25537.0,123.116,123.2005,123.0878,123.2005,25537.0
2017-11-17 11:30:00,131.15,131.15,131.04,131.08,18882.0,123.2099,123.2099,123.1066,123.1442,18882.0
2017-11-17 11:40:00,131.06,131.16,131.05,131.13,23523.0,123.1254,123.2193,123.116,123.1911,23523.0
2017-11-17 11:50:00,131.11,131.14,131.08,131.14,17011.0,123.1723,123.2005,123.1442,123.2005,17011.0
2017-11-17 12:00:00,131.13,131.13,131.06,131.08,4782.0,123.1911,123.1911,123.1254,123.1442,4782.0
2017-11-17 12:10:00,131.08,131.17,131.08,131.16,14148.0,123.1442,123.2287,123.1442,123.2193,14148.0
2017-11-17 12:20:00,131.16,131.19,131.13,131.18,14046.0,123.2193,123.2475,123.1911,123.2381,14046.0
2017-11-17 12:30:00,131.18,131.18,131.12,131.16,14576.0,123.2381,123.2381,123.1817,123.2193,14576.0
2017-11-17 12:40:00,131.17,131.18,131.12,131.12,15306.0,123.2287,123.2381,123.1817,123.1817,15306.0
2017-11-17 12:50:00,131.13,131.16,131.09,131.16,13718.0,123.1911,123.2193,123.1536,123.2193,13718.0
2017-11-17 13:00:00,131.15,131.16,131.1,131.11,24045.0,123.2099,123.2193,123.1629,123.1723,24045.0
2017-11-17 13:10:00,131.12,131.15,131.1,131.1,32594.0,123.1817,123.2099,123.1629,123.1629,32594.0
2017-11-17 13:20:00,131.1,131.13,131.07,131.13,29944.0,123.1629,123.1911,123.1348,123.1911,29944.0
2017-11-17 13:30:00,131.13,131.14,131.1,131.12,22116.0,123.1911,123.2005,123.1629,123.1817,22116.0
2017-11-17 13:40:00,131.14,131.15,131.1,131.12,14412.0,123.2005,123.2099,123.1629,123.1817,14412.0
2017-11-17 13:50:00,131.11,131.13,131.08,131.09,10013.0,123.1723,123.1911,123.1442,123.1536,10013.0
2017-11-17 14:00:00,131.1,131.12,131.06,131.1,10305.0,123.1629,123.1817,123.1254,123.1629,10305.0
2017-11-17 14:10:00,131.11,131.12,131.04,131.07,37143.0,123.1723,123.1817,123.1066,123.1348,37143.0
2017-11-17 14:20:00,131.06,131.08,131.04,131.07,38633.0,123.1254,123.1442,123.1066,123.1348,38633.0
2017-11-17 14:30:00,131.07,131.09,131.03,131.03,8236.0,123.1348,123.1536,123.0972,123.0972,8236.0
2017-11-17 14:40:00,131.03,131.07,131.0,131.06,17116.0,123.0972,123.1348,123.069,123.1254,17116.0
2017-11-17 14:50:00,131.05,131.09,131.05,131.08,11099.0,123.116,123.1536,123.116,123.1442,11099.0
2017-11-17 15:00:00,131.07,131.07,131.02,131.06,17308.0,123.1348,123.1348,123.0878,123.1254,17308.0
2017-11-17 15:10:00,131.06,131.06,130.97,130.99,31394.0,123.1254,123.1254,123.0408,123.0596,31394.0
2017-11-17 15:20:00,130.98,131.02,130.96,131.0,55359.0,123.0502,123.0878,123.0314,123.069,55359.0
2017-11-17 15:30:00,131.01,131.03,130.97,131.03,39337.0,123.0784,123.0972,123.0408,123.0972,39337.0
2017-11-17 15:40:00,131.03,131.04,130.87,130.91,46313.0,123.0972,123.1066,122.9469,122.9845,46313.0
2017-11-17 15:50:00,130.92,131.01,130.92,130.96,60911.0,122.9938,123.0784,122.9938,123.0314,60911.0
2017-11-20 09:30:00,131.07,131.22,131.05,131.21,55326.0,123.1348,123.2757,123.116,123.2663,55326.0
2017-11-20 09:40:00,131.24,131.26,131.18,131.25,20710.0,123.2945,123.3133,123.2381,123.3039,20710.0
2017-11-20 09:50:00,131.25,131.27,131.1,131.24,26155.0,123.3039,123.3227,123.1629,123.2945,26155.0
2017-11-20 10:00:00,131.25,131.27,131.19,131.19,7822.0,123.3039,123.3227,123.2475,123.2475,7822.0
2017-11-20 10:10:00,131.2,131.22,131.13,131.2,9299.0,123.2569,123.2757,123.1911,123.2569,9299.0
2017-11-20 10:20:00,131.21,131.27,131.15,131.16,14739.0,123.2663,123.3227,123.2099,123.2193,14739.0
2017-11-20 10:30:00,131.14,131.23,131.14,131.21,25187.0,123.2005,123.2851,123.2005,123.2663,25187.0
2017-11-20 10:40:00,131.21,131.23,131.14,131.2,11888.0,123.2663,123.2851,123.2005,123.2569,11888.0
2017-11-20 10:50:00,131.21,131.28,131.18,131.27,37862.0,123.2663,123.3321,123.2381,123.3227,37862.0
2017-11-20 11:00:00,131.26,131.31,131.24,131.3,12086.0,123.3133,123.3602,123.2945,123.3508,12086.0
2017-11-20 11:10:00,131.31,131.34,131.25,131.27,14434.0,123.3602,123.3884,123.3039,123.3227,14434.0
2017-11-20 11:20:00,131.28,131.3,131.25,131.25,7510.0,123.3321,123.3508,123.3039,123.3039,7510.0
2017-11-20 11:30:00,131.25,131.27,131.23,131.24,14640.0,123.3039,123.3227,123.2851,123.2945,14640.0
2017-11-20 11:40:00,131.24,131.3,131.23,131.26,26596.0,123.2945,123.3508,123.2851,123.3133,26596.0
2017-11-20 11:50:00,131.27,131.35,131.25,131.32,58365.0,123.3227,123.3978,123.3039,123.3696,58365.0
2017-11-20 12:00:00,131.31,131.35,131.3,131.33,8184.0,123.3602,123.3978,123.3508,123.379,8184.0
2017-11-20 12:10:00,131.33,131.34,131.27,131.28,4493.0,123.379,123.3884,123.3227,123.3321,4493.0
2017-11-20 12:20:00,131.28,131.29,131.18,131.22,4946.0,123.3321,123.3414,123.2381,123.2757,4946.0
2017-11-20 12:30:00,131.23,131.26,131.21,131.23,16730.0,123.2851,123.3133,123.2663,123.2851,16730.0
2017-11-20 12:40:00,131.25,131.28,131.24,131.28,14420.0,123.3039,123.3321,123.2945,123.3321,14420.0
2017-11-20 12:50:00,131.27,131.3,131.26,131.28,30144.0,123.3227,123.3508,123.3133,123.3321,30144.0
2017-11-20 13:00:00,131.28,131.31,131.27,131.27,8474.0,123.3321,123.3602,123.3227,123.3227,8474.0
2017-11-20 13:10:00,131.28,131.34,131.27,131.33,18014.0,123.3321,123.3884,123.3227,123.379,18014.0
2017-11-20 13:20:00,131.32,131.36,131.32,131.35,25805.0,123.3696,123.4072,123.3696,123.3978,25805.0
2017-11-20 13:30:00,131.35,131.36,131.3,131.31,14685.0,123.3978,123.4072,123.3508,123.3602,14685.0
2017-11-20 13:40:00,131.31,131.34,131.29,131.33,40974.0,123.3602,123.3884,123.3414,123.379,40974.0
2017-11-20 13:50:00,131.32,131.33,131.31,131.32,29327.0,123.3696,123.379,123.3602,123.3696,29327.0
2017-11-20 14:00:00,131.31,131.32,131.27,131.31,9630.0,123.3602,123.3696,123.3227,123.3602,9630.0
2017-11-20 14:10:00,131.3,131.31,131.25,131.27,82199.0,123.3508,123.3602,123.3039,123.3227,82199.0
2017-11-20 14:20:00,131.26,131.28,131.24,131.27,33507.0,123.3133,123.3321,123.2945,123.3227,33507.0
2017-11-20 14:30:00,131.27,131.28,131.22,131.25,62474.0,123.3227,123.3321,123.2757,123.3039,62474.0
2017-11-20 14:40:00,131.25,131.28,131.25,131.25,61219.0,123.3039,123.3321,123.3039,123.3039,61219.0
2017-11-20 14:50:00,131.25,131.3,131.24,131.27,80968.0,123.3039,123.3508,123.2945,123.3227,80968.0
2017-11-20 15:00:00,131.27,131.32,131.25,131.27,32447.0,123.3227,123.3696,123.3039,123.3227,32447.0
2017-11-20 15:10:00,131.28,131.28,131.2,131.21,24491.0,123.3321,123.3321,123.2569,123.2663,24491.0
2017-11-20 15:20:00,131.21,131.23,131.18,131.21,44818.0,123.2663,123.2851,123.2381,123.2663,44818.0
2017-11-20 15:30:00,131.21,131.22,131.13,131.17,31277.0,123.2663,123.2757,123.1911,123.2287,31277.0
2017-11-20 15:40:00,131.17,131.22,131.15,131.22,44259.0,123.2287,123.2757,123.2099,123.2757,44259.0
2017-11-20 15:50:00,131.22,131.24,131.18,131.22,222173.0,123.2757,123.2945,123.2381,123.2757,222173.0
2017-11-21 09:30:00,131.79,131.9,131.72,131.87,70283.0,123.8112,123.9145,123.7454,123.8863,70283.0
2017-11-21 09:40:00,131.89,132.14,131.89,132.06,26348.0,123.9051,124.14,123.9051,124.0648,26348.0
2017-11-21 09:50:00,132.06,132.14,132.05,132.14,11444.0,124.0648,124.14,124.0554,124.14,11444.0
2017-11-21 10:00:00,132.14,132.15,132.09,132.13,12957.0,124.14,124.1494,124.093,124.1306,12957.0
2017-11-21 10:10:00,132.14,132.26,132.11,132.26,9957.0,124.14,124.2527,124.1118,124.2527,9957.0
2017-11-21 10:20:00,132.25,132.31,132.24,132.31,26591.0,124.2433,124.2997,124.2339,124.2997,26591.0
2017-11-21 10:30:00,132.31,132.32,132.25,132.29,36479.0,124.2997,124.3091,124.2433,124.2809,36479.0
2017-11-21 10:40:00,132.29,132.32,132.28,132.31,26016.0,124.2809,124.3091,124.2715,124.2997,26016.0
2017-11-21 10:50:00,132.31,132.33,132.27,132.32,23175.0,124.2997,124.3185,124.2621,124.3091,23175.0
2017-11-21 11:00:00,132.33,132.39,132.31,132.31,28540.0,124.3185,124.3748,124.2997,124.2997,28540.0
2017-11-21 11:10:00,132.31,132.34,132.3,132.33,25408.0,124.2997,124.3279,124.2903,124.3185,25408.0
2017-11-21 11:20:00,132.34,132.38,132.33,132.36,58206.0,124.3279,124.3655,124.3185,124.3467,58206.0
2017-11-21 11:30:00,132.36,132.41,132.36,132.4,19760.0,124.3467,124.3936,124.3467,124.3842,19760.0
2017-11-21 11:40:00,132.4,132.41,132.36,132.4,14685.0,124.3842,124.3936,124.3467,124.3842,14685.0
2017-11-21 11:50:00,132.39,132.43,132.37,132.39,22204.0,124.3748,124.4124,124.3561,124.3748,22204.0
2017-11-21 12:00:00,132.4,132.42,132.38,132.4,28353.0,124.3842,124.403,124.3655,124.3842,28353.0
2017-11-21 12:10:00,132.4,132.4,132.35,132.36,20852.0,124.3842,124.3842,124.3373,124.3467,20852.0
2017-11-21 12:20:00,132.36,132.38,132.33,132.33,33293.0,124.3467,124.3655,124.3185,124.3185,33293.0
2017-11-21 12:30:00,132.33,132.38,132.32,132.36,12537.0,124.3185,124.3655,124.3091,124.3467,12537.0
2017-11-21 12:40:00,132.36,132.36,132.32,132.33,14879.0,124.3467,124.3467,124.3091,124.3185,14879.0
2017-11-21 12:50:00,132.32,132.39,132.31,132.37,16447.0,124.3091,124.3748,124.2997,124.3561,16447.0
2017-11-21 13:00:00,132.37,132.41,132.36,132.36,9825.0,124.3561,124.3936,124.3467,124.3467,9825.0
2017-11-21 13:10:00,132.37,132.39,132.37,132.38,8114.0,124.3561,124.3748,124.3561,124.3655,8114.0
2017-11-21 13:20:00,132.37,132.41,132.37,132.41,17383.0,124.3561,124.3936,124.3561,124.3936,17383.0
2017-11-21 13:30:00,132.42,132.48,132.41,132.45,27292.0,124.403,124.4594,124.3936,124.4312,27292.0
2017-11-21 13:40:00,132.44,132.47,132.44,132.47,11791.0,124.4218,124.45,124.4218,124.45,11791.0
2017-11-21 13:50:00,132.47,132.51,132.41,132.41,48468.0,124.45,124.4876,124.3936,124.3936,48468.0
2017-11-21 14:00:00,132.42,132.42,132.36,132.38,17522.0,124.403,124.403,124.3467,124.3655,17522.0
2017-11-21 14:10:00,132.39,132.42,132.36,132.42,58898.0,124.3748,124.403,124.3467,124.403,58898.0
2017-11-21 14:20:00,132.41,132.43,132.39,132.43,32341.0,124.3936,124.4124,124.3748,124.4124,32341.0
2017-11-21 14:30:00,132.43,132.43,132.37,132.42,18579.0,124.4124,124.4124,124.3561,124.403,18579.0
2017-11-21 14:40:00,132.42,132.43,132.4,132.41,18970.0,124.403,124.4124,124.3842,124.3936,18970.0
2017-11-21 14:50:00,132.41,132.43,132.4,132.42,19659.0,124.3936,124.4124,124.3842,124.403,19659.0
2017-11-21 15:00:00,132.43,132.44,132.38,132.41,36011.0,124.4124,124.4218,124.3655,124.3936,36011.0
2017-11-21 15:10:00,132.41,132.41,132.33,132.35,44007.0,124.3936,124.3936,124.3185,124.3373,44007.0
2017-11-21 15:20:00,132.34,132.37,132.31,132.37,21510.0,124.3279,124.3561,124.2997,124.3561,21510.0
2017-11-21 15:30:00,132.36,132.41,132.33,132.36,39844.0,124.3467,124.3936,124.3185,124.3467,39844.0
2017-11-21 15:40:00,132.36,132.43,132.35,132.38,83289.0,124.3467,124.4124,124.3373,124.3655,83289.0
2017-11-21 15:50:00,132.37,132.44,132.35,132.42,123149.0,124.3561,124.4218,124.3373,124.403,123149.0
2017-11-22 09:30:00,132.52,132.61,132.41,132.43,63538.0,124.497,124.5815,124.3936,124.4124,63538.0
2017-11-22 09:40:00,132.39,132.41,132.31,132.33,19985.0,124.3748,124.3936,124.2997,124.3185,19985.0
2017-11-22 09:50:00,132.31,132.36,132.28,132.36,17291.0,124.2997,124.3467,124.2715,124.3467,17291.0
2017-11-22 10:00:00,132.35,132.4,132.32,132.36,16016.0,124.3373,124.3842,124.3091,124.3467,16016.0
2017-11-22 10:10:00,132.38,132.39,132.27,132.3,34788.0,124.3655,124.3748,124.2621,124.2903,34788.0
2017-11-22 10:20:00,132.31,132.33,132.25,132.28,19576.0,124.2997,124.3185,124.2433,124.2715,19576.0
2017-11-22 10:30:00,132.27,132.36,132.26,132.34,14213.0,124.2621,124.3467,124.2527,124.3279,14213.0
2017-11-22 10:40:00,132.35,132.42,132.35,132.39,16134.0,124.3373,124.403,124.3373,124.3748,16134.0
2017-11-22 10:50:00,132.39,132.42,132.37,132.39,17846.0,124.3748,124.403,124.3561,124.3748,17846.0
2017-11-22 11:00:00,132.4,132.44,132.37,132.43,18573.0,124.3842,124.4218,124.3561,124.4124,18573.0
2017-11-22 11:10:00,132.39,132.42,132.31,132.33,11471.0,124.3748,124.403,124.2997,124.3185,11471.0
2017-11-22 11:20:00,132.33,132.33,132.26,132.28,9194.0,124.3185,124.3185,124.2527,124.2715,9194.0
2017-11-22 11:30:00,132.29,132.3,132.26,132.29,11708.0,124.2809,124.2903,124.2527,124.2809,11708.0
2017-11-22 11:40:00,132.26,132.28,132.23,132.25,23534.0,124.2527,124.2715,124.2245,124.2433,23534.0
2017-11-22 11:50:00,132.26,132.3,132.25,132.28,9966.0,124.2527,124.2903,124.2433,124.2715,9966.0
2017-11-22 12:00:00,132.28,132.3,132.27,132.28,14527.0,124.2715,124.2903,124.2621,124.2715,14527.0
2017-11-22 12:10:00,132.27,132.29,132.22,132.22,8791.0,124.2621,124.2809,124.2151,124.2151,8791.0
2017-11-22 12:20:00,132.21,132.27,132.18,132.25,12828.0,124.2057,124.2621,124.1776,124.2433,12828.0
2017-11-22 12:30:00,132.24,132.26,132.23,132.25,16061.0,124.2339,124.2527,124.2245,124.2433,16061.0
2017-11-22 12:40:00,132.25,132.27,132.24,132.25,13409.0,124.2433,124.2621,124.2339,124.2433,13409.0
2017-11-22 12:50:00,132.25,132.29,132.21,132.28,15262.0,124.2433,124.2809,124.2057,124.2715,15262.0
2017-11-22 13:00:00,132.29,132.3,132.26,132.29,16223.0,124.2809,124.2903,124.2527,124.2809,16223.0
2017-11-22 13:10:00,132.29,132.3,132.23,132.23,7671.0,124.2809,124.2903,124.2245,124.2245,7671.0
2017-11-22 13:20:00,132.23,132.3,132.2,132.27,15012.0,124.2245,124.2903,124.1964,124.2621,15012.0
2017-11-22 13:30:00,132.27,132.3,132.26,132.27,10599.0,124.2621,124.2903,124.2527,124.2621,10599.0
2017-11-22 13:40:00,132.25,132.29,132.24,132.27,13284.0,124.2433,124.2809,124.2339,124.2621,13284.0
2017-11-22 13:50:00,132.28,132.31,132.26,132.29,34996.0,124.2715,124.2997,124.2527,124.2809,34996.0
2017-11-22 14:00:00,132.29,132.33,132.28,132.32,10142.0,124.2809,124.3185,124.2715,124.3091,10142.0
2017-11-22 14:10:00,132.33,132.36,132.31,132.31,22384.0,124.3185,124.3467,124.2997,124.2997,22384.0
2017-11-22 14:20:00,132.32,132.35,132.3,132.32,20689.0,124.3091,124.3373,124.2903,124.3091,20689.0
2017-11-22 14:30:00,132.31,132.39,132.31,132.39,40214.0,124.2997,124.3748,124.2997,124.3748,40214.0
2017-11-22 14:40:00,132.39,132.43,132.39,132.41,21709.0,124.3748,124.4124,124.3748,124.3936,21709.0
2017-11-22 14:50:00,132.41,132.43,132.4,132.41,8561.0,124.3936,124.4124,124.3842,124.3936,8561.0
2017-11-22 15:00:00,132.4,132.41,132.33,132.34,81126.0,124.3842,124.3936,124.3185,124.3279,81126.0
2017-11-22 15:10:00,132.34,132.39,132.31,132.39,13055.0,124.3279,124.3748,124.2997,124.3748,13055.0
2017-11-22 15:20:00,132.38,132.38,132.33,132.37,17204.0,124.3655,124.3655,124.3185,124.3561,17204.0
2017-11-22 15:30:00,132.37,132.37,132.33,132.37,20337.0,124.3561,124.3561,124.3185,124.3561,20337.0
2017-11-22 15:40:00,132.38,132.39,132.34,132.36,18464.0,124.3655,124.3748,124.3279,124.3467,18464.0
2017-11-22 15:50:00,132.36,132.4,132.32,132.32,28680.0,124.3467,124.3842,124.3091,124.3091,28680.0
2017-11-24 09:30:00,132.64,132.67,132.54,132.66,163170.0,124.6097,124.6379,124.5158,124.6285,163170.0
2017-11-24 09:40:00,132.66,132.67,132.54,132.6,48798.0,124.6285,124.6379,124.5158,124.5721,48798.0
2017-11-24 09:50:00,132.6,132.65,132.58,132.64,11186.0,124.5721,124.6191,124.5533,124.6097,11186.0
2017-11-24 10:00:00,132.64,132.66,132.6,132.62,14840.0,124.6097,124.6285,124.5721,124.5909,14840.0
2017-11-24 10:10:00,132.61,132.69,132.61,132.68,18817.0,124.5815,124.6567,124.5815,124.6473,18817.0
2017-11-24 10:20:00,132.69,132.71,132.63,132.65,3993.0,124.6567,124.6755,124.6003,124.6191,3993.0
2017-11-24 10:30:00,132.66,132.71,132.66,132.69,7101.0,124.6285,124.6755,124.6285,124.6567,7101.0
2017-11-24 10:40:00,132.69,132.74,132.67,132.73,10543.0,124.6567,124.7037,124.6379,124.6943,10543.0
2017-11-24 10:50:00,132.74,132.77,132.72,132.76,10184.0,124.7037,124.7318,124.6849,124.7224,10184.0
2017-11-24 11:00:00,132.76,132.82,132.75,132.81,12464.0,124.7224,124.7788,124.7131,124.7694,12464.0
2017-11-24 11:10:00,132.81,132.83,132.79,132.81,22666.0,124.7694,124.7882,124.7506,124.7694,22666.0
2017-11-24 11:20:00,132.82,132.84,132.79,132.79,24929.0,124.7788,124.7976,124.7506,124.7506,24929.0
2017-11-24 11:30:00,132.79,132.83,132.76,132.83,36905.0,124.7506,124.7882,124.7224,124.7882,36905.0
2017-11-24 11:40:00,132.83,132.84,132.8,132.8,15660.0,124.7882,124.7976,124.76,124.76,15660.0
2017-11-24 11:50:00,132.8,132.81,132.78,132.78,12043.0,124.76,124.7694,124.7412,124.7412,12043.0
2017-11-24 12:00:00,132.78,132.83,132.77,132.81,16437.0,124.7412,124.7882,124.7318,124.7694,16437.0
2017-11-24 12:10:00,132.81,132.85,132.81,132.85,25967.0,124.7694,124.807,124.7694,124.807,25967.0
2017-11-24 12:20:00,132.86,132.86,132.82,132.85,1638.0,124.8164,124.8164,124.7788,124.807,1638.0
2017-11-24 12:30:00,132.85,132.86,132.83,132.86,32849.0,124.807,124.8164,124.7882,124.8164,32849.0
2017-11-24 12:40:00,132.87,132.87,132.8,132.81,16952.0,124.8258,124.8258,124.76,124.7694,16952.0
2017-11-24 12:50:00,132.83,132.85,132.79,132.82,27502.0,124.7882,124.807,124.7506,124.7788,27502.0
2017-11-27 09:30:00,132.97,132.97,132.8,132.86,106643.0,124.9197,124.9197,124.76,124.8164,106643.0
2017-11-27 09:40:00,132.87,133.07,132.87,133.07,25761.0,124.8258,125.0137,124.8258,125.0137,25761.0
2017-11-27 09:50:00,133.07,133.08,132.99,133.01,8903.0,125.0137,125.0231,124.9385,124.9573,8903.0
2017-11-27 10:00:00,133.01,133.05,132.98,133.04,25126.0,124.9573,124.9949,124.9291,124.9855,25126.0
2017-11-27 10:10:00,133.04,133.1,133.0,133.1,24398.0,124.9855,125.0419,124.9479,125.0419,24398.0
2017-11-27 10:20:00,133.07,133.11,133.04,133.07,11262.0,125.0137,125.0513,124.9855,125.0137,11262.0
2017-11-27 10:30:00,133.08,133.09,133.02,133.05,38805.0,125.0231,125.0325,124.9667,124.9949,38805.0
2017-11-27 10:40:00,133.06,133.12,133.06,133.07,13776.0,125.0043,125.0607,125.0043,125.0137,13776.0
2017-11-27 10:50:00,133.07,133.09,133.04,133.05,9980.0,125.0137,125.0325,124.9855,124.9949,9980.0
2017-11-27 11:00:00,133.06,133.07,133.03,133.06,33872.0,125.0043,125.0137,124.9761,125.0043,33872.0
2017-11-27 11:10:00,133.04,133.04,132.82,132.82,12802.0,124.9855,124.9855,124.7788,124.7788,12802.0
2017-11-27 11:20:00,132.82,132.82,132.7,132.71,22155.0,124.7788,124.7788,124.6661,124.6755,22155.0
2017-11-27 11:30:00,132.72,132.78,132.66,132.69,30330.0,124.6849,124.7412,124.6285,124.6567,30330.0
2017-11-27 11:40:00,132.69,132.82,132.67,132.81,43927.0,124.6567,124.7788,124.6379,124.7694,43927.0
2017-11-27 11:50:00,132.82,132.87,132.82,132.86,16497.0,124.7788,124.8258,124.7788,124.8164,16497.0
2017-11-27 12:00:00,132.87,132.87,132.83,132.86,7466.0,124.8258,124.8258,124.7882,124.8164,7466.0
2017-11-27 12:10:00,132.84,132.87,132.83,132.86,92155.0,124.7976,124.8258,124.7882,124.8164,92155.0
2017-11-27 12:20:00,132.84,132.87,132.83,132.87,37052.0,124.7976,124.8258,124.7882,124.8258,37052.0
2017-11-27 12:30:00,132.9,132.9,132.81,132.81,95732.0,124.854,124.854,124.7694,124.7694,95732.0
2017-11-27 12:40:00,132.81,132.82,132.77,132.8,6578.0,124.7694,124.7788,124.7318,124.76,6578.0
2017-11-27 12:50:00,132.82,132.86,132.81,132.83,48291.0,124.7788,124.8164,124.7694,124.7882,48291.0
2017-11-27 13:00:00,132.85,132.94,132.85,132.93,20232.0,124.807,124.8916,124.807,124.8822,20232.0
2017-11-27 13:10:00,132.93,132.94,132.88,132.9,8147.0,124.8822,124.8916,124.8352,124.854,8147.0
2017-11-27 13:20:00,132.89,132.91,132.87,132.9,9092.0,124.8446,124.8634,124.8258,124.854,9092.0
2017-11-27 13:30:00,132.91,132.93,132.88,132.9,10402.0,124.8634,124.8822,124.8352,124.854,10402.0
2017-11-27 13:40:00,132.9,132.92,132.89,132.92,13326.0,124.854,124.8728,124.8446,124.8728,13326.0
2017-11-27 13:50:00,132.92,132.95,132.9,132.94,16392.0,124.8728,124.9009,124.854,124.8916,16392.0
2017-11-27 14:00:00,132.94,132.95,132.88,132.89,5907.0,124.8916,124.9009,124.8352,124.8446,5907.0
2017-11-27 14:10:00,132.88,132.89,132.85,132.86,13825.0,124.8352,124.8446,124.807,124.8164,13825.0
2017-11-27 14:20:00,132.87,132.88,132.83,132.86,26958.0,124.8258,124.8352,124.7882,124.8164,26958.0
2017-11-27 14:30:00,132.86,132.88,132.84,132.88,16314.0,124.8164,124.8352,124.7976,124.8352,16314.0
2017-11-27 14:40:00,132.87,132.91,132.86,132.89,28857.0,124.8258,124.8634,124.8164,124.8446,28857.0
2017-11-27 14:50:00,132.89,132.93,132.86,132.91,21667.0,124.8446,124.8822,124.8164,124.8634,21667.0
2017-11-27 15:00:00,132.91,132.91,132.85,132.87,31209.0,124.8634,124.8634,124.807,124.8258,31209.0
2017-11-27 15:10:00,132.87,132.9,132.84,132.87,26335.0,124.8258,124.854,124.7976,124.8258,26335.0
2017-11-27 15:20:00,132.86,132.94,132.86,132.91,32567.0,124.8164,124.8916,124.8164,124.8634,32567.0
2017-11-27 15:30:00,132.91,132.93,132.89,132.92,30475.0,124.8634,124.8822,124.8446,124.8728,30475.0
2017-11-27 15:40:00,132.92,132.93,132.9,132.93,21631.0,124.8728,124.8822,124.854,124.8822,21631.0
2017-11-27 15:50:00,132.93,132.93,132.85,132.85,77656.0,124.8822,124.8822,124.807,124.807,77656.0
2017-11-28 09:30:00,133.09,133.21,133.09,133.11,35264.0,125.0325,125.1452,125.0325,125.0513,35264.0
2017-11-28 09:40:00,133.12,133.24,133.04,133.06,13554.0,125.0607,125.1734,124.9855,125.0043,13554.0
2017-11-28 09:50:00,133.06,133.14,133.04,133.08,24284.0,125.0043,125.0794,124.9855,125.0231,24284.0
2017-11-28 10:00:00,133.08,133.17,133.07,133.17,15772.0,125.0231,125.1076,125.0137,125.1076,15772.0
2017-11-28 10:10:00,133.16,133.2,133.12,133.13,14627.0,125.0982,125.1358,125.0607,125.07,14627.0
2017-11-28 10:20:00,133.17,133.18,133.11,133.14,51623.0,125.1076,125.117,125.0513,125.0794,51623.0
2017-11-28 10:30:00,133.12,133.19,133.12,133.17,12846.0,125.0607,125.1264,125.0607,125.1076,12846.0
2017-11-28 10:40:00,133.19,133.21,133.14,133.15,16467.0,125.1264,125.1452,125.0794,125.0888,16467.0
2017-11-28 10:50:00,133.17,133.2,133.07,133.11,9608.0,125.1076,125.1358,125.0137,125.0513,9608.0
2017-11-28 11:00:00,133.11,133.16,133.1,133.16,6226.0,125.0513,125.0982,125.0419,125.0982,6226.0
2017-11-28 11:10:00,133.16,133.16,133.11,133.14,12922.0,125.0982,125.0982,125.0513,125.0794,12922.0
2017-11-28 11:20:00,133.14,133.21,133.13,133.19,12394.0,125.0794,125.1452,125.07,125.1264,12394.0
2017-11-28 11:30:00,133.19,133.34,133.16,133.31,11536.0,125.1264,125.2673,125.0982,125.2392,11536.0
2017-11-28 11:40:00,133.3,133.31,133.26,133.29,10532.0,125.2298,125.2392,125.1922,125.2204,10532.0
2017-11-28 11:50:00,133.28,133.3,133.25,133.3,14554.0,125.211,125.2298,125.1828,125.2298,14554.0
2017-11-28 12:00:00,133.31,133.34,133.29,133.32,6746.0,125.2392,125.2673,125.2204,125.2485,6746.0
2017-11-28 12:10:00,133.33,133.41,133.33,133.41,13654.0,125.2579,125.3331,125.2579,125.3331,13654.0
2017-11-28 12:20:00,133.38,133.44,133.37,133.4,10862.0,125.3049,125.3613,125.2955,125.3237,10862.0
2017-11-28 12:30:00,133.4,133.42,133.33,133.36,15429.0,125.3237,125.3425,125.2579,125.2861,15429.0
2017-11-28 12:40:00,133.35,133.35,133.3,133.3,6034.0,125.2767,125.2767,125.2298,125.2298,6034.0
2017-11-28 12:50:00,133.31,133.39,133.31,133.39,9092.0,125.2392,125.3143,125.2392,125.3143,9092.0
2017-11-28 13:00:00,133.39,133.51,133.39,133.5,15055.0,125.3143,125.427,125.3143,125.4176,15055.0
2017-11-28 13:10:00,133.52,133.52,133.43,133.44,13529.0,125.4364,125.4364,125.3519,125.3613,13529.0
2017-11-28 13:20:00,133.45,133.46,133.28,133.37,31931.0,125.3707,125.3801,125.211,125.2955,31931.0
2017-11-28 13:30:00,133.36,133.4,133.29,133.3,18282.0,125.2861,125.3237,125.2204,125.2298,18282.0
2017-11-28 13:40:00,133.3,133.33,133.24,133.24,14305.0,125.2298,125.2579,125.1734,125.1734,14305.0
2017-11-28 13:50:00,133.24,133.26,132.97,132.98,24545.0,125.1734,125.1922,124.9197,124.9291,24545.0
2017-11-28 14:00:00,132.99,133.08,132.83,133.07,22752.0,124.9385,125.0231,124.7882,125.0137,22752.0
2017-11-28 14:10:00,133.08,133.14,133.04,133.13,36205.0,125.0231,125.0794,124.9855,125.07,36205.0
2017-11-28 14:20:00,133.11,133.23,133.11,133.22,19340.0,125.0513,125.164,125.0513,125.1546,19340.0
2017-11-28 14:30:00,133.2,133.34,133.2,133.33,34927.0,125.1358,125.2673,125.1358,125.2579,34927.0
2017-11-28 14:40:00,133.32,133.48,133.32,133.43,28543.0,125.2485,125.3989,125.2485,125.3519,28543.0
2017-11-28 14:50:00,133.42,133.5,133.4,133.46,24235.0,125.3425,125.4176,125.3237,125.3801,24235.0
2017-11-28 15:00:00,133.46,133.53,133.42,133.52,31063.0,125.3801,125.4458,125.3425,125.4364,31063.0
2017-11-28 15:10:00,133.53,133.7,133.52,133.7,24040.0,125.4458,125.6055,125.4364,125.6055,24040.0
2017-11-28 15:20:00,133.69,133.71,133.56,133.57,17597.0,125.5961,125.6149,125.474,125.4834,17597.0
2017-11-28 15:30:00,133.57,133.6,133.5,133.54,33279.0,125.4834,125.5116,125.4176,125.4552,33279.0
2017-11-28 15:40:00,133.54,133.61,133.53,133.59,35048.0,125.4552,125.521,125.4458,125.5022,35048.0
2017-11-28 15:50:00,133.59,133.65,133.57,133.65,131932.0,125.5022,125.5586,125.4834,125.5586,131932.0
2017-11-29 09:30:00,133.68,133.75,133.35,133.37,58416.0,125.5868,125.6525,125.2767,125.2955,58416.0
2017-11-29 09:40:00,133.38,133.43,133.27,133.33,42201.0,125.3049,125.3519,125.2016,125.2579,42201.0
2017-11-29 09:50:00,133.3,133.43,133.24,133.3,60779.0,125.2298,125.3519,125.1734,125.2298,60779.0
2017-11-29 10:00:00,133.31,133.34,133.15,133.34,31856.0,125.2392,125.2673,125.0888,125.2673,31856.0
2017-11-29 10:10:00,133.32,133.38,132.74,132.76,63104.0,125.2485,125.3049,124.7037,124.7224,63104.0
2017-11-29 10:20:00,132.74,132.82,132.55,132.67,28218.0,124.7037,124.7788,124.5252,124.6379,28218.0
2017-11-29 10:30:00,132.71,132.95,132.54,132.89,63686.0,124.6755,124.9009,124.5158,124.8446,63686.0
2017-11-29 10:40:00,132.85,132.92,132.71,132.74,17512.0,124.807,124.8728,124.6755,124.7037,17512.0
2017-11-29 10:50:00,132.73,132.73,132.44,132.45,30454.0,124.6943,124.6943,124.4218,124.4312,30454.0
2017-11-29 11:00:00,132.48,132.56,132.37,132.4,53019.0,124.4594,124.5346,124.3561,124.3842,53019.0
2017-11-29 11:10:00,132.39,132.61,132.35,132.48,44586.0,124.3748,124.5815,124.3373,124.4594,44586.0
2017-11-29 11:20:00,132.49,132.49,132.29,132.4,42694.0,124.4688,124.4688,124.2809,124.3842,42694.0
2017-11-29 11:30:00,132.36,132.47,132.32,132.43,37604.0,124.3467,124.45,124.3091,124.4124,37604.0
2017-11-29 11:40:00,132.44,132.44,132.18,132.18,28977.0,124.4218,124.4218,124.1776,124.1776,28977.0
2017-11-29 11:50:00,132.22,132.27,132.07,132.09,30890.0,124.2151,124.2621,124.0742,124.093,30890.0
2017-11-29 12:00:00,132.1,132.14,132.0,132.13,48643.0,124.1024,124.14,124.0085,124.1306,48643.0
2017-11-29 12:10:00,132.17,132.36,132.13,132.34,27110.0,124.1682,124.3467,124.1306,124.3279,27110.0
2017-11-29 12:20:00,132.35,132.46,132.35,132.43,20629.0,124.3373,124.4406,124.3373,124.4124,20629.0
2017-11-29 12:30:00,132.44,132.58,132.4,132.58,25855.0,124.4218,124.5533,124.3842,124.5533,25855.0
2017-11-29 12:40:00,132.56,132.66,132.56,132.66,44186.0,124.5346,124.6285,124.5346,124.6285,44186.0
2017-11-29 12:50:00,132.66,132.67,132.47,132.49,53561.0,124.6285,124.6379,124.45,124.4688,53561.0
2017-11-29 13:00:00,132.49,132.49,132.39,132.41,26326.0,124.4688,124.4688,124.3748,124.3936,26326.0
2017-11-29 13:10:00,132.41,132.64,132.41,132.64,12888.0,124.3936,124.6097,124.3936,124.6097,12888.0
2017-11-29 13:20:00,132.66,132.77,132.63,132.75,13421.0,124.6285,124.7318,124.6003,124.7131,13421.0
2017-11-29 13:30:00,132.75,132.76,132.69,132.7,13202.0,124.7131,124.7224,124.6567,124.6661,13202.0
2017-11-29 13:40:00,132.68,132.72,132.62,132.69,19821.0,124.6473,124.6849,124.5909,124.6567,19821.0
2017-11-29 13:50:00,132.7,132.72,132.52,132.56,21982.0,124.6661,124.6849,124.497,124.5346,21982.0
2017-11-29 14:00:00,132.55,132.62,132.55,132.57,13498.0,124.5252,124.5909,124.5252,124.544,13498.0
2017-11-29 14:10:00,132.56,132.66,132.54,132.57,12523.0,124.5346,124.6285,124.5158,124.544,12523.0
2017-11-29 14:20:00,132.58,132.61,132.43,132.54,36391.0,124.5533,124.5815,124.4124,124.5158,36391.0
2017-11-29 14:30:00,132.54,132.54,132.4,132.41,130180.0,124.5158,124.5158,124.3842,124.3936,130180.0
2017-11-29 14:40:00,132.42,132.53,132.42,132.49,39283.0,124.403,124.5064,124.403,124.4688,39283.0
2017-11-29 14:50:00,132.51,132.59,132.46,132.46,17696.0,124.4876,124.5627,124.4406,124.4406,17696.0
2017-11-29 15:00:00,132.48,132.52,132.42,132.45,18682.0,124.4594,124.497,124.403,124.4312,18682.0
2017-11-29 15:10:00,132.44,132.47,132.29,132.32,13044.0,124.4218,124.45,124.2809,124.3091,13044.0
2017-11-29 15:20:00,132.34,132.49,132.33,132.49,23865.0,124.3279,124.4688,124.3185,124.4688,23865.0
2017-11-29 15:30:00,132.48,132.58,132.44,132.5,22155.0,124.4594,124.5533,124.4218,124.4782,22155.0
2017-11-29 15:40:00,132.49,132.51,132.42,132.5,16742.0,124.4688,124.4876,124.403,124.4782,16742.0
2017-11-29 15:50:00,132.5,132.62,132.5,132.55,83684.0,124.4782,124.5909,124.4782,124.5252,83684.0
2017-11-30 09:30:00,133.08,133.23,132.93,133.03,75388.0,125.0231,125.164,124.8822,124.9761,75388.0
2017-11-30 09:40:00,133.04,133.19,132.95,133.18,32274.0,124.9855,125.1264,124.9009,125.117,32274.0
2017-11-30 09:50:00,133.15,133.16,132.92,133.11,49079.0,125.0888,125.0982,124.8728,125.0513,49079.0
2017-11-30 10:00:00,133.1,133.27,133.08,133.16,24219.0,125.0419,125.2016,125.0231,125.0982,24219.0
2017-11-30 10:10:00,133.18,133.28,133.11,133.25,34443.0,125.117,125.211,125.0513,125.1828,34443.0
2017-11-30 10:20:00,133.26,133.31,133.22,133.27,16623.0,125.1922,125.2392,125.1546,125.2016,16623.0
2017-11-30 10:30:00,133.27,133.38,133.24,133.26,28192.0,125.2016,125.3049,125.1734,125.1922,28192.0
2017-11-30 10:40:00,133.26,133.32,133.2,133.31,22081.0,125.1922,125.2485,125.1358,125.2392,22081.0
2017-11-30 10:50:00,133.31,133.37,133.24,133.34,32504.0,125.2392,125.2955,125.1734,125.2673,32504.0
2017-11-30 11:00:00,133.34,133.55,133.31,133.49,28205.0,125.2673,125.4646,125.2392,125.4083,28205.0
2017-11-30 11:10:00,133.47,133.62,133.45,133.62,24444.0,125.3895,125.5304,125.3707,125.5304,24444.0
2017-11-30 11:20:00,133.59,133.61,133.38,133.43,53581.0,125.5022,125.521,125.3049,125.3519,53581.0
2017-11-30 11:30:00,133.43,133.51,133.41,133.5,55861.0,125.3519,125.427,125.3331,125.4176,55861.0
2017-11-30 11:40:00,133.5,133.56,133.45,133.56,29062.0,125.4176,125.474,125.3707,125.474,29062.0
2017-11-30 11:50:00,133.57,133.58,133.53,133.58,16002.0,125.4834,125.4928,125.4458,125.4928,16002.0
2017-11-30 12:00:00,133.58,133.67,133.55,133.67,20486.0,125.4928,125.5774,125.4646,125.5774,20486.0
2017-11-30 12:10:00,133.68,133.84,133.67,133.82,19440.0,125.5868,125.7371,125.5774,125.7183,19440.0
2017-11-30 12:20:00,133.83,133.96,133.82,133.93,31847.0,125.7277,125.8498,125.7183,125.8216,31847.0
2017-11-30 12:30:00,133.93,134.03,133.9,134.01,22214.0,125.8216,125.9156,125.7934,125.8968,22214.0
2017-11-30 12:40:00,134.02,134.23,134.01,134.15,30093.0,125.9062,126.1035,125.8968,126.0283,30093.0
2017-11-30 12:50:00,134.12,134.12,133.87,133.98,22212.0,126.0001,126.0001,125.7652,125.8686,22212.0
2017-11-30 13:00:00,134.0,134.09,133.99,134.04,19164.0,125.8874,125.9719,125.878,125.925,19164.0
2017-11-30 13:10:00,134.04,134.05,133.83,133.9,34185.0,125.925,125.9343,125.7277,125.7934,34185.0
2017-11-30 13:20:00,133.87,133.97,133.85,133.97,47456.0,125.7652,125.8592,125.7465,125.8592,47456.0
2017-11-30 13:30:00,133.94,133.96,133.86,133.89,15789.0,125.831,125.8498,125.7559,125.784,15789.0
2017-11-30 13:40:00,133.88,133.88,133.77,133.84,18939.0,125.7746,125.7746,125.6713,125.7371,18939.0
2017-11-30 13:50:00,133.82,133.83,133.69,133.81,37649.0,125.7183,125.7277,125.5961,125.7089,37649.0
2017-11-30 14:00:00,133.83,133.86,133.74,133.74,13633.0,125.7277,125.7559,125.6431,125.6431,13633.0
2017-11-30 14:10:00,133.73,133.81,133.71,133.81,18940.0,125.6337,125.7089,125.6149,125.7089,18940.0
2017-11-30 14:20:00,133.8,133.92,133.78,133.92,26259.0,125.6995,125.8122,125.6807,125.8122,26259.0
2017-11-30 14:30:00,133.91,133.91,133.76,133.81,51263.0,125.8028,125.8028,125.6619,125.7089,51263.0
2017-11-30 14:40:00,133.79,133.83,133.78,133.8,23658.0,125.6901,125.7277,125.6807,125.6995,23658.0
2017-11-30 14:50:00,133.8,133.81,133.68,133.73,34465.0,125.6995,125.7089,125.5868,125.6337,34465.0
2017-11-30 15:00:00,133.72,133.73,133.51,133.52,30617.0,125.6243,125.6337,125.427,125.4364,30617.0
2017-11-30 15:10:00,133.54,133.69,133.53,133.62,58555.0,125.4552,125.5961,125.4458,125.5304,58555.0
2017-11-30 15:20:00,133.64,133.73,133.6,133.73,50442.0,125.5492,125.6337,125.5116,125.6337,50442.0
2017-11-30 15:30:00,133.74,133.75,133.57,133.57,47763.0,125.6431,125.6525,125.4834,125.4834,47763.0
2017-11-30 15:40:00,133.57,133.91,133.56,133.91,199703.0,125.4834,125.8028,125.474,125.8028,199703.0
2017-11-30 15:50:00,133.92,134.0,133.82,133.84,280222.0,125.8122,125.8874,125.7183,125.7371,280222.0
2017-12-01 09:30:00,133.5,133.83,133.5,133.67,141298.0,125.4176,125.7277,125.4176,125.5774,141298.0
2017-12-01 09:40:00,133.65,133.75,133.37,133.43,70964.0,125.5586,125.6525,125.2955,125.3519,70964.0
2017-12-01 09:50:00,133.43,133.57,133.43,133.55,44577.0,125.3519,125.4834,125.3519,125.4646,44577.0
2017-12-01 10:00:00,133.49,133.65,133.45,133.6,24802.0,125.4083,125.5586,125.3707,125.5116,24802.0
2017-12-01 10:10:00,133.63,133.86,133.55,133.82,30446.0,125.5398,125.7559,125.4646,125.7183,30446.0
2017-12-01 10:20:00,133.81,133.84,133.7,133.73,27566.0,125.7089,125.7371,125.6055,125.6337,27566.0
2017-12-01 10:30:00,133.75,133.81,133.54,133.56,53383.0,125.6525,125.7089,125.4552,125.474,53383.0
2017-12-01 10:40:00,133.57,133.77,133.57,133.74,26146.0,125.4834,125.6713,125.4834,125.6431,26146.0
2017-12-01 10:50:00,133.74,133.82,133.73,133.74,39643.0,125.6431,125.7183,125.6337,125.6431,39643.0
2017-12-01 11:00:00,133.71,133.74,133.2,133.38,125944.0,125.6149,125.6431,125.1358,125.3049,125944.0
2017-12-01 11:10:00,133.41,133.41,132.32,132.85,203501.0,125.3331,125.3331,124.3091,124.807,203501.0
2017-12-01 11:20:00,132.83,132.86,131.94,132.0,151397.0,124.7882,124.8164,123.9521,124.0085,151397.0
2017-12-01 11:30:00,131.98,132.49,131.46,132.46,173314.0,123.9897,124.4688,123.5012,124.4406,173314.0
2017-12-01 11:40:00,132.49,132.63,132.16,132.16,61932.0,124.4688,124.6003,124.1588,124.1588,61932.0
2017-12-01 11:50:00,132.09,132.65,131.92,132.65,131403.0,124.093,124.6191,123.9333,124.6191,131403.0
2017-12-01 12:00:00,132.66,132.92,132.48,132.78,89467.0,124.6285,124.8728,124.4594,124.7412,89467.0
2017-12-01 12:10:00,132.78,132.92,132.54,132.65,67953.0,124.7412,124.8728,124.5158,124.6191,67953.0
2017-12-01 12:20:00,132.68,132.77,132.63,132.71,30229.0,124.6473,124.7318,124.6003,124.6755,30229.0
2017-12-01 12:30:00,132.72,132.73,132.52,132.56,57845.0,124.6849,124.6943,124.497,124.5346,57845.0
2017-12-01 12:40:00,132.55,132.95,132.53,132.93,70091.0,124.5252,124.9009,124.5064,124.8822,70091.0
2017-12-01 12:50:00,132.94,133.02,132.91,133.01,33922.0,124.8916,124.9667,124.8634,124.9573,33922.0
2017-12-01 13:00:00,132.97,133.07,132.86,132.86,45697.0,124.9197,125.0137,124.8164,124.8164,45697.0
2017-12-01 13:10:00,132.86,133.01,132.85,132.97,54060.0,124.8164,124.9573,124.807,124.9197,54060.0
2017-12-01 13:20:00,132.98,133.03,132.9,133.01,63002.0,124.9291,124.9761,124.854,124.9573,63002.0
2017-12-01 13:30:00,133.03,133.22,133.03,133.21,38798.0,124.9761,125.1546,124.9761,125.1452,38798.0
2017-12-01 13:40:00,133.22,133.25,133.0,133.07,51214.0,125.1546,125.1828,124.9479,125.0137,51214.0
2017-12-01 13:50:00,133.06,133.14,133.04,133.07,22414.0,125.0043,125.0794,124.9855,125.0137,22414.0
2017-12-01 14:00:00,133.07,133.17,133.02,133.05,21264.0,125.0137,125.1076,124.9667,124.9949,21264.0
2017-12-01 14:10:00,133.09,133.17,133.05,133.16,56696.0,125.0325,125.1076,124.9949,125.0982,56696.0
2017-12-01 14:20:00,133.14,133.21,133.09,133.21,56371.0,125.0794,125.1452,125.0325,125.1452,56371.0
2017-12-01 14:30:00,133.2,133.25,133.13,133.16,20390.0,125.1358,125.1828,125.07,125.0982,20390.0
2017-12-01 14:40:00,133.16,133.16,132.96,132.99,25868.0,125.0982,125.0982,124.9103,124.9385,25868.0
2017-12-01 14:50:00,132.95,133.09,132.93,133.07,25116.0,124.9009,125.0325,124.8822,125.0137,25116.0
2017-12-01 15:00:00,133.05,133.15,132.91,133.13,137919.0,124.9949,125.0888,124.8634,125.07,137919.0
2017-12-01 15:10:00,133.14,133.16,133.07,133.12,43235.0,125.0794,125.0982,125.0137,125.0607,43235.0
2017-12-01 15:20:00,133.12,133.2,133.11,133.14,98980.0,125.0607,125.1358,125.0513,125.0794,98980.0
2017-12-01 15:30:00,133.14,133.26,133.14,133.25,89756.0,125.0794,125.1922,125.0794,125.1828,89756.0
2017-12-01 15:40:00,133.25,133.38,133.22,133.27,110846.0,125.1828,125.3049,125.1546,125.2016,110846.0
2017-12-01 15:50:00,133.28,133.38,133.28,133.33,147354.0,125.211,125.3049,125.211,125.2579,147354.0
2017-12-04 09:30:00,134.3,134.5,134.08,134.27,70617.0,126.1692,126.3571,125.9625,126.141,70617.0
2017-12-04 09:40:00,134.26,134.3,134.09,134.12,25352.0,126.1316,126.1692,125.9719,126.0001,25352.0
2017-12-04 09:50:00,134.13,134.19,134.01,134.06,79715.0,126.0095,126.0659,125.8968,125.9437,79715.0
2017-12-04 10:00:00,134.05,134.06,133.7,133.75,58182.0,125.9343,125.9437,125.6055,125.6525,58182.0
2017-12-04 10:10:00,133.79,133.81,133.53,133.63,33957.0,125.6901,125.7089,125.4458,125.5398,33957.0
2017-12-04 10:20:00,133.62,133.79,133.57,133.75,48420.0,125.5304,125.6901,125.4834,125.6525,48420.0
2017-12-04 10:30:00,133.75,133.77,133.59,133.73,99083.0,125.6525,125.6713,125.5022,125.6337,99083.0
2017-12-04 10:40:00,133.71,133.71,133.33,133.36,48421.0,125.6149,125.6149,125.2579,125.2861,48421.0
2017-12-04 10:50:00,133.37,133.37,132.97,133.16,37581.0,125.2955,125.2955,124.9197,125.0982,37581.0
2017-12-04 11:00:00,133.13,133.19,133.01,133.04,20586.0,125.07,125.1264,124.9573,124.9855,20586.0
2017-12-04 11:10:00,133.03,133.22,132.93,133.21,41399.0,124.9761,125.1546,124.8822,125.1452,41399.0
2017-12-04 11:20:00,133.26,133.34,133.24,133.28,20188.0,125.1922,125.2673,125.1734,125.211,20188.0
2017-12-04 11:30:00,133.3,133.38,133.17,133.36,48569.0,125.2298,125.3049,125.1076,125.2861,48569.0
2017-12-04 11:40:00,133.36,133.37,133.13,133.23,46884.0,125.2861,125.2955,125.07,125.164,46884.0
2017-12-04 11:50:00,133.22,133.28,133.17,133.28,20473.0,125.1546,125.211,125.1076,125.211,20473.0
2017-12-04 12:00:00,133.28,133.37,133.28,133.29,16440.0,125.211,125.2955,125.211,125.2204,16440.0
2017-12-04 12:10:00,133.29,133.44,133.28,133.38,19068.0,125.2204,125.3613,125.211,125.3049,19068.0
2017-12-04 12:20:00,133.39,133.4,133.15,133.22,17964.0,125.3143,125.3237,125.0888,125.1546,17964.0
2017-12-04 12:30:00,133.24,133.26,133.16,133.19,12563.0,125.1734,125.1922,125.0982,125.1264,12563.0
2017-12-04 12:40:00,133.21,133.34,133.2,133.34,6442.0,125.1452,125.2673,125.1358,125.2673,6442.0
2017-12-04 12:50:00,133.36,133.42,133.35,133.39,20710.0,125.2861,125.3425,125.2767,125.3143,20710.0
2017-12-04 13:00:00,133.39,133.53,133.38,133.46,10326.0,125.3143,125.4458,125.3049,125.3801,10326.0
2017-12-04 13:10:00,133.47,133.56,133.43,133.45,120856.0,125.3895,125.474,125.3519,125.3707,120856.0
2017-12-04 13:20:00,133.44,133.5,133.39,133.4,14878.0,125.3613,125.4176,125.3143,125.3237,14878.0
2017-12-04 13:30:00,133.41,133.48,133.4,133.45,16084.0,125.3331,125.3989,125.3237,125.3707,16084.0
2017-12-04 13:40:00,133.46,133.51,133.41,133.42,13729.0,125.3801,125.427,125.3331,125.3425,13729.0
2017-12-04 13:50:00,133.4,133.51,133.39,133.49,13208.0,125.3237,125.427,125.3143,125.4083,13208.0
2017-12-04 14:00:00,133.49,133.49,133.28,133.28,78078.0,125.4083,125.4083,125.211,125.211,78078.0
2017-12-04 14:10:00,133.26,133.33,133.15,133.15,31313.0,125.1922,125.2579,125.0888,125.0888,31313.0
2017-12-04 14:20:00,133.12,133.2,133.02,133.04,18077.0,125.0607,125.1358,124.9667,124.9855,18077.0
2017-12-04 14:30:00,133.03,133.03,132.89,133.01,98368.0,124.9761,124.9761,124.8446,124.9573,98368.0
2017-12-04 14:40:00,133.03,133.04,132.88,132.9,39669.0,124.9761,124.9855,124.8352,124.854,39669.0
2017-12-04 14:50:00,132.86,132.99,132.85,132.91,38297.0,124.8164,124.9385,124.807,124.8634,38297.0
2017-12-04 15:00:00,132.91,132.93,132.76,132.93,37360.0,124.8634,124.8822,124.7224,124.8822,37360.0
2017-12-04 15:10:00,132.92,132.92,132.75,132.75,29908.0,124.8728,124.8728,124.7131,124.7131,29908.0
2017-12-04 15:20:00,132.76,132.91,132.76,132.79,34382.0,124.7224,124.8634,124.7224,124.7506,34382.0
2017-12-04 15:30:00,132.8,132.86,132.53,132.56,51383.0,124.76,124.8164,124.5064,124.5346,51383.0
2017-12-04 15:40:00,132.52,132.59,132.37,132.38,87731.0,124.497,124.5627,124.3561,124.3655,87731.0
2017-12-04 15:50:00,132.41,132.53,132.4,132.4,66258.0,124.3936,124.5064,124.3842,124.3842,66258.0
2017-12-05 09:30:00,132.53,132.81,132.18,132.72,79044.0,124.5064,124.7694,124.1776,124.6849,79044.0
2017-12-05 09:40:00,132.74,132.93,132.72,132.85,31907.0,124.7037,124.8822,124.6849,124.807,31907.0
2017-12-05 09:50:00,132.82,132.97,132.72,132.84,58745.0,124.7788,124.9197,124.6849,124.7976,58745.0
2017-12-05 10:00:00,132.83,133.1,132.82,132.92,65746.0,124.7882,125.0419,124.7788,124.8728,65746.0
2017-12-05 10:10:00,132.94,133.04,132.83,133.03,33834.0,124.8916,124.9855,124.7882,124.9761,33834.0
2017-12-05 10:20:00,133.02,133.05,132.9,132.93,19067.0,124.9667,124.9949,124.854,124.8822,19067.0
2017-12-05 10:30:00,132.93,133.03,132.86,132.88,31554.0,124.8822,124.9761,124.8164,124.8352,31554.0
2017-12-05 10:40:00,132.89,133.07,132.89,133.05,22896.0,124.8446,125.0137,124.8446,124.9949,22896.0
2017-12-05 10:50:00,133.06,133.15,132.93,133.12,57063.0,125.0043,125.0888,124.8822,125.0607,57063.0
2017-12-05 11:00:00,133.13,133.27,133.13,133.25,26177.0,125.07,125.2016,125.07,125.1828,26177.0
2017-12-05 11:10:00,133.29,133.39,133.29,133.39,17967.0,125.2204,125.3143,125.2204,125.3143,17967.0
2017-12-05 11:20:00,133.35,133.41,133.28,133.31,12364.0,125.2767,125.3331,125.211,125.2392,12364.0
2017-12-05 11:30:00,133.32,133.36,133.17,133.21,23094.0,125.2485,125.2861,125.1076,125.1452,23094.0
2017-12-05 11:40:00,133.22,133.26,133.2,133.24,11807.0,125.1546,125.1922,125.1358,125.1734,11807.0
2017-12-05 11:50:00,133.22,133.25,132.98,133.02,38783.0,125.1546,125.1828,124.9291,124.9667,38783.0
2017-12-05 12:00:00,132.99,133.04,132.89,132.9,57148.0,124.9385,124.9855,124.8446,124.854,57148.0
2017-12-05 12:10:00,132.93,132.98,132.88,132.96,50631.0,124.8822,124.9291,124.8352,124.9103,50631.0
2017-12-05 12:20:00,132.94,132.96,132.82,132.94,24958.0,124.8916,124.9103,124.7788,124.8916,24958.0
2017-12-05 12:30:00,132.93,133.04,132.92,133.02,20596.0,124.8822,124.9855,124.8728,124.9667,20596.0
2017-12-05 12:40:00,133.03,133.06,132.96,132.98,28166.0,124.9761,125.0043,124.9103,124.9291,28166.0
2017-12-05 12:50:00,132.97,132.99,132.74,132.78,48179.0,124.9197,124.9385,124.7037,124.7412,48179.0
2017-12-05 13:00:00,132.8,132.82,132.73,132.74,14536.0,124.76,124.7788,124.6943,124.7037,14536.0
2017-12-05 13:10:00,132.73,132.85,132.7,132.85,31994.0,124.6943,124.807,124.6661,124.807,31994.0
2017-12-05 13:20:00,132.86,132.95,132.84,132.9,13246.0,124.8164,124.9009,124.7976,124.854,13246.0
2017-12-05 13:30:00,132.89,132.97,132.84,132.9,22093.0,124.8446,124.9197,124.7976,124.854,22093.0
2017-12-05 13:40:00,132.89,132.92,132.82,132.87,15304.0,124.8446,124.8728,124.7788,124.8258,15304.0
2017-12-05 13:50:00,132.9,132.91,132.82,132.88,16916.0,124.854,124.8634,124.7788,124.8352,16916.0
2017-12-05 14:00:00,132.88,132.9,132.83,132.89,27548.0,124.8352,124.854,124.7882,124.8446,27548.0
2017-12-05 14:10:00,132.87,132.88,132.66,132.67,39535.0,124.8258,124.8352,124.6285,124.6379,39535.0
2017-12-05 14:20:00,132.69,132.69,132.53,132.65,25556.0,124.6567,124.6567,124.5064,124.6191,25556.0
2017-12-05 14:30:00,132.66,132.66,132.47,132.5,25318.0,124.6285,124.6285,124.45,124.4782,25318.0
2017-12-05 14:40:00,132.49,132.58,132.4,132.44,31808.0,124.4688,124.5533,124.3842,124.4218,31808.0
2017-12-05 14:50:00,132.43,132.48,132.3,132.39,98563.0,124.4124,124.4594,124.2903,124.3748,98563.0
2017-12-05 15:00:00,132.38,132.42,132.29,132.34,69671.0,124.3655,124.403,124.2809,124.3279,69671.0
2017-12-05 15:10:00,132.34,132.48,132.26,132.31,73880.0,124.3279,124.4594,124.2527,124.2997,73880.0
2017-12-05 15:20:00,132.31,132.51,132.29,132.45,39843.0,124.2997,124.4876,124.2809,124.4312,39843.0
2017-12-05 15:30:00,132.43,132.46,132.32,132.33,25021.0,124.4124,124.4406,124.3091,124.3185,25021.0
2017-12-05 15:40:00,132.33,132.43,132.21,132.29,38569.0,124.3185,124.4124,124.2057,124.2809,38569.0
2017-12-05 15:50:00,132.3,132.39,132.18,132.26,117516.0,124.2903,124.3748,124.1776,124.2527,117516.0
2017-12-06 09:30:00,132.01,132.42,131.88,132.39,80897.0,124.0179,124.403,123.8957,124.3748,80897.0
2017-12-06 09:40:00,132.39,132.47,132.26,132.26,28523.0,124.3748,124.45,124.2527,124.2527,28523.0
2017-12-06 09:50:00,132.24,132.44,132.16,132.36,25950.0,124.2339,124.4218,124.1588,124.3467,25950.0
2017-12-06 10:00:00,132.36,132.55,132.36,132.43,48287.0,124.3467,124.5252,124.3467,124.4124,48287.0
2017-12-06 10:10:00,132.45,132.45,132.17,132.26,38064.0,124.4312,124.4312,124.1682,124.2527,38064.0
2017-12-06 10:20:00,132.27,132.35,132.21,132.29,11833.0,124.2621,124.3373,124.2057,124.2809,11833.0
2017-12-06 10:30:00,132.31,132.37,132.05,132.08,24092.0,124.2997,124.3561,124.0554,124.0836,24092.0
2017-12-06 10:40:00,132.11,132.39,132.1,132.35,30070.0,124.1118,124.3748,124.1024,124.3373,30070.0
2017-12-06 10:50:00,132.33,132.56,132.3,132.56,86301.0,124.3185,124.5346,124.2903,124.5346,86301.0
2017-12-06 11:00:00,132.55,132.55,132.44,132.51,42314.0,124.5252,124.5252,124.4218,124.4876,42314.0
2017-12-06 11:10:00,132.53,132.57,132.48,132.5,6815.0,124.5064,124.544,124.4594,124.4782,6815.0
2017-12-06 11:20:00,132.52,132.68,132.43,132.48,55572.0,124.497,124.6473,124.4124,124.4594,55572.0
2017-12-06 11:30:00,132.47,132.48,132.4,132.47,37947.0,124.45,124.4594,124.3842,124.45,37947.0
2017-12-06 11:40:00,132.46,132.54,132.46,132.47,22093.0,124.4406,124.5158,124.4406,124.45,22093.0
2017-12-06 11:50:00,132.47,132.52,132.38,132.48,20149.0,124.45,124.497,124.3655,124.4594,20149.0
2017-12-06 12:00:00,132.47,132.49,132.41,132.47,36135.0,124.45,124.4688,124.3936,124.45,36135.0
2017-12-06 12:10:00,132.47,132.5,132.35,132.37,36411.0,124.45,124.4782,124.3373,124.3561,36411.0
2017-12-06 12:20:00,132.31,132.34,132.22,132.22,18134.0,124.2997,124.3279,124.2151,124.2151,18134.0
2017-12-06 12:30:00,132.23,132.29,132.21,132.26,36679.0,124.2245,124.2809,124.2057,124.2527,36679.0
2017-12-06 12:40:00,132.27,132.39,132.27,132.38,30408.0,124.2621,124.3748,124.2621,124.3655,30408.0
2017-12-06 12:50:00,132.39,132.41,132.33,132.35,16798.0,124.3748,124.3936,124.3185,124.3373,16798.0
2017-12-06 13:00:00,132.34,132.36,132.27,132.3,17318.0,124.3279,124.3467,124.2621,124.2903,17318.0
2017-12-06 13:10:00,132.31,132.4,132.28,132.36,25074.0,124.2997,124.3842,124.2715,124.3467,25074.0
2017-12-06 13:20:00,132.37,132.38,132.32,132.37,12474.0,124.3561,124.3655,124.3091,124.3561,12474.0
2017-12-06 13:30:00,132.35,132.56,132.34,132.5,20893.0,124.3373,124.5346,124.3279,124.4782,20893.0
2017-12-06 13:40:00,132.51,132.58,132.5,132.54,27445.0,124.4876,124.5533,124.4782,124.5158,27445.0
2017-12-06 13:50:00,132.53,132.6,132.51,132.57,14827.0,124.5064,124.5721,124.4876,124.544,14827.0
2017-12-06 14:00:00,132.57,132.7,132.55,132.59,51999.0,124.544,124.6661,124.5252,124.5627,51999.0
2017-12-06 14:10:00,132.59,132.64,132.55,132.63,37572.0,124.5627,124.6097,124.5252,124.6003,37572.0
2017-12-06 14:20:00,132.63,132.64,132.53,132.61,65267.0,124.6003,124.6097,124.5064,124.5815,65267.0
2017-12-06 14:30:00,132.6,132.74,132.56,132.65,24080.0,124.5721,124.7037,124.5346,124.6191,24080.0
2017-12-06 14:40:00,132.65,132.7,132.63,132.65,37806.0,124.6191,124.6661,124.6003,124.6191,37806.0
2017-12-06 14:50:00,132.65,132.66,132.62,132.65,30263.0,124.6191,124.6285,124.5909,124.6191,30263.0
2017-12-06 15:00:00,132.66,132.71,132.64,132.69,47847.0,124.6285,124.6755,124.6097,124.6567,47847.0
2017-12-06 15:10:00,132.69,132.74,132.63,132.68,72579.0,124.6567,124.7037,124.6003,124.6473,72579.0
2017-12-06 15:20:00,132.66,132.69,132.6,132.63,50730.0,124.6285,124.6567,124.5721,124.6003,50730.0
2017-12-06 15:30:00,132.64,132.65,132.54,132.57,65787.0,124.6097,124.6191,124.5158,124.544,65787.0
2017-12-06 15:40:00,132.58,132.67,132.52,132.57,28081.0,124.5533,124.6379,124.497,124.544,28081.0
2017-12-06 15:50:00,132.56,132.58,132.48,132.54,77741.0,124.5346,124.5533,124.4594,124.5158,77741.0
2017-12-07 09:30:00,132.53,132.81,132.49,132.77,125238.0,124.5064,124.7694,124.4688,124.7318,125238.0
2017-12-07 09:40:00,132.79,132.82,132.63,132.79,104094.0,124.7506,124.7788,124.6003,124.7506,104094.0
2017-12-07 09:50:00,132.77,132.88,132.75,132.85,37306.0,124.7318,124.8352,124.7131,124.807,37306.0
2017-12-07 10:00:00,132.85,132.85,132.69,132.69,50574.0,124.807,124.807,124.6567,124.6567,50574.0
2017-12-07 10:10:00,132.71,132.87,132.71,132.78,52790.0,124.6755,124.8258,124.6755,124.7412,52790.0
2017-12-07 10:20:00,132.79,133.0,132.78,132.97,32579.0,124.7506,124.9479,124.7412,124.9197,32579.0
2017-12-07 10:30:00,132.98,133.18,132.97,133.17,35928.0,124.9291,125.117,124.9197,125.1076,35928.0
2017-12-07 10:40:00,133.2,133.21,133.12,133.17,13436.0,125.1358,125.1452,125.0607,125.1076,13436.0
2017-12-07 10:50:00,133.16,133.16,133.09,133.14,35816.0,125.0982,125.0982,125.0325,125.0794,35816.0
2017-12-07 11:00:00,133.16,133.2,132.97,132.97,47525.0,125.0982,125.1358,124.9197,124.9197,47525.0
2017-12-07 11:10:00,132.97,133.06,132.95,133.04,11829.0,124.9197,125.0043,124.9009,124.9855,11829.0
2017-12-07 11:20:00,133.04,133.16,133.01,133.15,52708.0,124.9855,125.0982,124.9573,125.0888,52708.0
2017-12-07 11:30:00,133.16,133.27,133.15,133.25,87716.0,125.0982,125.2016,125.0888,125.1828,87716.0
2017-12-07 11:40:00,133.27,133.31,133.21,133.21,10807.0,125.2016,125.2392,125.1452,125.1452,10807.0
2017-12-07 11:50:00,133.24,133.37,133.23,133.34,43503.0,125.1734,125.2955,125.164,125.2673,43503.0
2017-12-07 12:00:00,133.34,133.34,133.2,133.27,25597.0,125.2673,125.2673,125.1358,125.2016,25597.0
2017-12-07 12:10:00,133.28,133.3,133.24,133.29,23663.0,125.211,125.2298,125.1734,125.2204,23663.0
2017-12-07 12:20:00,133.31,133.33,133.22,133.25,25628.0,125.2392,125.2579,125.1546,125.1828,25628.0
2017-12-07 12:30:00,133.25,133.31,133.24,133.3,28927.0,125.1828,125.2392,125.1734,125.2298,28927.0
2017-12-07 12:40:00,133.31,133.35,133.3,133.34,20697.0,125.2392,125.2767,125.2298,125.2673,20697.0
2017-12-07 12:50:00,133.34,133.37,133.3,133.33,7800.0,125.2673,125.2955,125.2298,125.2579,7800.0
2017-12-07 13:00:00,133.33,133.39,133.22,133.25,59845.0,125.2579,125.3143,125.1546,125.1828,59845.0
2017-12-07 13:10:00,133.25,133.27,133.18,133.22,17848.0,125.1828,125.2016,125.117,125.1546,17848.0
2017-12-07 13:20:00,133.22,133.27,133.17,133.26,25864.0,125.1546,125.2016,125.1076,125.1922,25864.0
2017-12-07 13:30:00,133.25,133.33,133.25,133.32,30846.0,125.1828,125.2579,125.1828,125.2485,30846.0
2017-12-07 13:40:00,133.33,133.33,133.16,133.19,42435.0,125.2579,125.2579,125.0982,125.1264,42435.0
2017-12-07 13:50:00,133.19,133.22,133.14,133.22,25508.0,125.1264,125.1546,125.0794,125.1546,25508.0
2017-12-07 14:00:00,133.22,133.25,133.19,133.2,33719.0,125.1546,125.1828,125.1264,125.1358,33719.0
2017-12-07 14:10:00,133.21,133.22,133.14,133.19,33270.0,125.1452,125.1546,125.0794,125.1264,33270.0
2017-12-07 14:20:00,133.18,133.19,133.06,133.09,13071.0,125.117,125.1264,125.0043,125.0325,13071.0
2017-12-07 14:30:00,133.08,133.09,132.96,133.0,30697.0,125.0231,125.0325,124.9103,124.9479,30697.0
2017-12-07 14:40:00,132.96,133.06,132.88,133.05,24821.0,124.9103,125.0043,124.8352,124.9949,24821.0
2017-12-07 14:50:00,133.06,133.12,133.04,133.12,12169.0,125.0043,125.0607,124.9855,125.0607,12169.0
2017-12-07 15:00:00,133.11,133.15,133.06,133.06,23345.0,125.0513,125.0888,125.0043,125.0043,23345.0
2017-12-07 15:10:00,133.07,133.15,133.03,133.11,14569.0,125.0137,125.0888,124.9761,125.0513,14569.0
2017-12-07 15:20:00,133.11,133.22,133.07,133.18,53847.0,125.0513,125.1546,125.0137,125.117,53847.0
2017-12-07 15:30:00,133.18,133.22,133.11,133.2,42532.0,125.117,125.1546,125.0513,125.1358,42532.0
2017-12-07 15:40:00,133.21,133.21,133.1,133.15,39305.0,125.1452,125.1452,125.0419,125.0888,39305.0
2017-12-07 15:50:00,133.14,133.22,133.09,133.21,100348.0,125.0794,125.1546,125.0325,125.1452,100348.0
2017-12-08 09:30:00,133.83,134.16,133.45,133.9,79062.0,125.7277,126.0377,125.3707,125.7934,79062.0
2017-12-08 09:40:00,133.88,134.0,133.82,133.91,50686.0,125.7746,125.8874,125.7183,125.8028,50686.0
2017-12-08 09:50:00,133.9,133.97,133.83,133.91,29926.0,125.7934,125.8592,125.7277,125.8028,29926.0
2017-12-08 10:00:00,133.9,133.94,133.85,133.87,32824.0,125.7934,125.831,125.7465,125.7652,32824.0
2017-12-08 10:10:00,133.87,133.9,133.79,133.87,23158.0,125.7652,125.7934,125.6901,125.7652,23158.0
2017-12-08 10:20:00,133.87,133.91,133.83,133.9,47587.0,125.7652,125.8028,125.7277,125.7934,47587.0
2017-12-08 10:30:00,133.9,133.92,133.84,133.86,49580.0,125.7934,125.8122,125.7371,125.7559,49580.0
2017-12-08 10:40:00,133.86,133.96,133.84,133.93,43381.0,125.7559,125.8498,125.7371,125.8216,43381.0
2017-12-08 10:50:00,133.94,133.94,133.89,133.94,5387.0,125.831,125.831,125.784,125.831,5387.0
2017-12-08 11:00:00,133.96,133.98,133.95,133.95,14744.0,125.8498,125.8686,125.8404,125.8404,14744.0
2017-12-08 11:10:00,133.96,133.97,133.92,133.97,11687.0,125.8498,125.8592,125.8122,125.8592,11687.0
2017-12-08 11:20:00,133.98,133.98,133.75,133.78,45921.0,125.8686,125.8686,125.6525,125.6807,45921.0
2017-12-08 11:30:00,133.8,133.83,133.67,133.83,15504.0,125.6995,125.7277,125.5774,125.7277,15504.0
2017-12-08 11:40:00,133.84,133.9,133.83,133.88,35078.0,125.7371,125.7934,125.7277,125.7746,35078.0
2017-12-08 11:50:00,133.88,133.9,133.81,133.83,16270.0,125.7746,125.7934,125.7089,125.7277,16270.0
2017-12-08 12:00:00,133.81,133.92,133.79,133.91,24549.0,125.7089,125.8122,125.6901,125.8028,24549.0
2017-12-08 12:10:00,133.91,133.97,133.91,133.97,11527.0,125.8028,125.8592,125.8028,125.8592,11527.0
2017-12-08 12:20:00,133.97,134.06,133.95,134.04,17699.0,125.8592,125.9437,125.8404,125.925,17699.0
2017-12-08 12:30:00,134.05,134.08,134.01,134.01,13304.0,125.9343,125.9625,125.8968,125.8968,13304.0
2017-12-08 12:40:00,134.02,134.06,133.99,133.99,20783.0,125.9062,125.9437,125.878,125.878,20783.0
2017-12-08 12:50:00,133.99,134.0,133.93,133.93,22542.0,125.878,125.8874,125.8216,125.8216,22542.0
2017-12-08 13:00:00,133.94,133.99,133.93,133.97,5786.0,125.831,125.878,125.8216,125.8592,5786.0
2017-12-08 13:10:00,133.99,134.02,133.94,134.02,21532.0,125.878,125.9062,125.831,125.9062,21532.0
2017-12-08 13:20:00,134.02,134.04,133.96,133.99,26893.0,125.9062,125.925,125.8498,125.878,26893.0
2017-12-08 13:30:00,133.99,134.01,133.95,133.97,30165.0,125.878,125.8968,125.8404,125.8592,30165.0
2017-12-08 13:40:00,133.97,133.99,133.89,133.9,30661.0,125.8592,125.878,125.784,125.7934,30661.0
2017-12-08 13:50:00,133.91,133.93,133.87,133.93,32645.0,125.8028,125.8216,125.7652,125.8216,32645.0
2017-12-08 14:00:00,133.93,133.93,133.87,133.9,23523.0,125.8216,125.8216,125.7652,125.7934,23523.0
2017-12-08 14:10:00,133.88,133.88,133.77,133.77,43807.0,125.7746,125.7746,125.6713,125.6713,43807.0
2017-12-08 14:20:00,133.76,133.76,133.65,133.75,29821.0,125.6619,125.6619,125.5586,125.6525,29821.0
2017-12-08 14:30:00,133.74,133.79,133.67,133.78,18155.0,125.6431,125.6901,125.5774,125.6807,18155.0
2017-12-08 14:40:00,133.79,133.81,133.75,133.79,98236.0,125.6901,125.7089,125.6525,125.6901,98236.0
2017-12-08 14:50:00,133.78,133.82,133.72,133.75,91579.0,125.6807,125.7183,125.6243,125.6525,91579.0
2017-12-08 15:00:00,133.74,133.79,133.7,133.75,52792.0,125.6431,125.6901,125.6055,125.6525,52792.0
2017-12-08 15:10:00,133.75,133.77,133.66,133.73,41726.0,125.6525,125.6713,125.568,125.6337,41726.0
2017-12-08 15:20:00,133.71,133.81,133.71,133.78,30285.0,125.6149,125.7089,125.6149,125.6807,30285.0
2017-12-08 15:30:00,133.78,133.79,133.71,133.74,37400.0,125.6807,125.6901,125.6149,125.6431,37400.0
2017-12-08 15:40:00,133.73,133.78,133.66,133.68,47940.0,125.6337,125.6807,125.568,125.5868,47940.0
2017-12-08 15:50:00,133.68,133.88,133.68,133.86,132607.0,125.5868,125.7746,125.5868,125.7559,132607.0
2017-12-11 09:30:00,133.93,134.09,133.89,134.04,56605.0,125.8216,125.9719,125.784,125.925,56605.0
2017-12-11 09:40:00,134.03,134.07,133.89,133.91,49328.0,125.9156,125.9531,125.784,125.8028,49328.0
2017-12-11 09:50:00,133.9,134.06,133.89,134.06,16647.0,125.7934,125.9437,125.784,125.9437,16647.0
2017-12-11 10:00:00,134.11,134.17,134.04,134.16,36618.0,125.9907,126.0471,125.925,126.0377,36618.0
2017-12-11 10:10:00,134.17,134.17,134.03,134.04,37364.0,126.0471,126.0471,125.9156,125.925,37364.0
2017-12-11 10:20:00,134.0,134.04,133.95,134.0,39509.0,125.8874,125.925,125.8404,125.8874,39509.0
2017-12-11 10:30:00,134.0,134.12,133.99,134.07,28422.0,125.8874,126.0001,125.878,125.9531,28422.0
2017-12-11 10:40:00,134.06,134.08,134.0,134.04,7771.0,125.9437,125.9625,125.8874,125.925,7771.0
2017-12-11 10:50:00,134.05,134.06,133.92,133.93,18673.0,125.9343,125.9437,125.8122,125.8216,18673.0
2017-12-11 11:00:00,133.96,133.96,133.89,133.91,22827.0,125.8498,125.8498,125.784,125.8028,22827.0
2017-12-11 11:10:00,133.92,134.04,133.91,134.04,69741.0,125.8122,125.925,125.8028,125.925,69741.0
2017-12-11 11:20:00,134.05,134.09,134.02,134.07,32964.0,125.9343,125.9719,125.9062,125.9531,32964.0
2017-12-11 11:30:00,134.06,134.08,134.04,134.08,33196.0,125.9437,125.9625,125.925,125.9625,33196.0
2017-12-11 11:40:00,134.07,134.11,134.06,134.09,32716.0,125.9531,125.9907,125.9437,125.9719,32716.0
2017-12-11 11:50:00,134.09,134.17,134.06,134.1,65947.0,125.9719,126.0471,125.9437,125.9813,65947.0
2017-12-11 12:00:00,134.11,134.21,134.09,134.2,9250.0,125.9907,126.0847,125.9719,126.0753,9250.0
2017-12-11 12:10:00,134.19,134.26,134.18,134.23,41142.0,126.0659,126.1316,126.0565,126.1035,41142.0
2017-12-11 12:20:00,134.2,134.27,134.19,134.24,20745.0,126.0753,126.141,126.0659,126.1128,20745.0
2017-12-11 12:30:00,134.28,134.31,134.26,134.26,20482.0,126.1504,126.1786,126.1316,126.1316,20482.0
2017-12-11 12:40:00,134.25,134.32,134.24,134.25,31637.0,126.1222,126.188,126.1128,126.1222,31637.0
2017-12-11 12:50:00,134.26,134.34,134.25,134.31,30014.0,126.1316,126.2068,126.1222,126.1786,30014.0
2017-12-11 13:00:00,134.32,134.34,134.26,134.32,14340.0,126.188,126.2068,126.1316,126.188,14340.0
2017-12-11 13:10:00,134.32,134.34,134.24,134.29,28241.0,126.188,126.2068,126.1128,126.1598,28241.0
2017-12-11 13:20:00,134.29,134.29,134.21,134.23,39267.0,126.1598,126.1598,126.0847,126.1035,39267.0
2017-12-11 13:30:00,134.23,134.25,134.2,134.21,54930.0,126.1035,126.1222,126.0753,126.0847,54930.0
2017-12-11 13:40:00,134.2,134.24,134.19,134.22,17080.0,126.0753,126.1128,126.0659,126.0941,17080.0
2017-12-11 13:50:00,134.21,134.29,134.19,134.27,11950.0,126.0847,126.1598,126.0659,126.141,11950.0
2017-12-11 14:00:00,134.27,134.3,134.24,134.27,21096.0,126.141,126.1692,126.1128,126.141,21096.0
2017-12-11 14:10:00,134.27,134.32,134.23,134.24,21232.0,126.141,126.188,126.1035,126.1128,21232.0
2017-12-11 14:20:00,134.24,134.29,134.22,134.22,13287.0,126.1128,126.1598,126.0941,126.0941,13287.0
2017-12-11 14:30:00,134.22,134.25,134.21,134.24,46157.0,126.0941,126.1222,126.0847,126.1128,46157.0
2017-12-11 14:40:00,134.24,134.24,134.18,134.18,34012.0,126.1128,126.1128,126.0565,126.0565,34012.0
2017-12-11 14:50:00,134.18,134.23,134.16,134.22,92656.0,126.0565,126.1035,126.0377,126.0941,92656.0
2017-12-11 15:00:00,134.22,134.23,134.18,134.19,57379.0,126.0941,126.1035,126.0565,126.0659,57379.0
2017-12-11 15:10:00,134.19,134.23,134.14,134.14,56686.0,126.0659,126.1035,126.0189,126.0189,56686.0
2017-12-11 15:20:00,134.14,134.15,134.1,134.14,78716.0,126.0189,126.0283,125.9813,126.0189,78716.0
2017-12-11 15:30:00,134.14,134.2,134.13,134.2,91284.0,126.0189,126.0753,126.0095,126.0753,91284.0
2017-12-11 15:40:00,134.2,134.22,134.15,134.22,164066.0,126.0753,126.0941,126.0283,126.0941,164066.0
2017-12-11 15:50:00,134.22,134.32,134.2,134.3,232115.0,126.0941,126.188,126.0753,126.1692,232115.0
2017-12-12 09:30:00,134.5,134.5,134.19,134.31,87319.0,126.3571,126.3571,126.0659,126.1786,87319.0
2017-12-12 09:40:00,134.35,134.44,134.27,134.28,45005.0,126.2162,126.3007,126.141,126.1504,45005.0
2017-12-12 09:50:00,134.28,134.44,134.25,134.44,27726.0,126.1504,126.3007,126.1222,126.3007,27726.0
2017-12-12 10:00:00,134.45,134.5,134.39,134.46,23078.0,126.3101,126.3571,126.2538,126.3195,23078.0
2017-12-12 10:10:00,134.45,134.5,134.42,134.46,36652.0,126.3101,126.3571,126.2819,126.3195,36652.0
2017-12-12 10:20:00,134.49,134.49,134.4,134.41,40736.0,126.3477,126.3477,126.2632,126.2726,40736.0
2017-12-12 10:30:00,134.41,134.47,134.29,134.44,36033.0,126.2726,126.3289,126.1598,126.3007,36033.0
2017-12-12 10:40:00,134.43,134.44,134.39,134.41,16255.0,126.2913,126.3007,126.2538,126.2726,16255.0
2017-12-12 10:50:00,134.44,134.52,134.43,134.45,13561.0,126.3007,126.3759,126.2913,126.3101,13561.0
2017-12-12 11:00:00,134.46,134.49,134.43,134.49,67161.0,126.3195,126.3477,126.2913,126.3477,67161.0
2017-12-12 11:10:00,134.49,134.52,134.48,134.5,32694.0,126.3477,126.3759,126.3383,126.3571,32694.0
2017-12-12 11:20:00,134.51,134.58,134.45,134.56,17334.0,126.3665,126.4323,126.3101,126.4135,17334.0
2017-12-12 11:30:00,134.58,134.64,134.54,134.58,15787.0,126.4323,126.4886,126.3947,126.4323,15787.0
2017-12-12 11:40:00,134.59,134.62,134.55,134.59,15058.0,126.4417,126.4698,126.4041,126.4417,15058.0
2017-12-12 11:50:00,134.61,134.63,134.55,134.61,12279.0,126.4604,126.4792,126.4041,126.4604,12279.0
2017-12-12 12:00:00,134.6,134.64,134.58,134.61,17844.0,126.4511,126.4886,126.4323,126.4604,17844.0
2017-12-12 12:10:00,134.62,134.67,134.59,134.59,9048.0,126.4698,126.5168,126.4417,126.4417,9048.0
2017-12-12 12:20:00,134.6,134.64,134.43,134.46,42447.0,126.4511,126.4886,126.2913,126.3195,42447.0
2017-12-12 12:30:00,134.46,134.56,134.45,134.51,18979.0,126.3195,126.4135,126.3101,126.3665,18979.0
2017-12-12 12:40:00,134.51,134.56,134.49,134.5,7869.0,126.3665,126.4135,126.3477,126.3571,7869.0
2017-12-12 12:50:00,134.47,134.51,134.47,134.47,8708.0,126.3289,126.3665,126.3289,126.3289,8708.0
2017-12-12 13:00:00,134.48,134.48,134.39,134.46,9897.0,126.3383,126.3383,126.2538,126.3195,9897.0
2017-12-12 13:10:00,134.48,134.52,134.47,134.48,13064.0,126.3383,126.3759,126.3289,126.3383,13064.0
2017-12-12 13:20:00,134.48,134.5,134.43,134.43,8107.0,126.3383,126.3571,126.2913,126.2913,8107.0
2017-12-12 13:30:00,134.44,134.45,134.39,134.44,20678.0,126.3007,126.3101,126.2538,126.3007,20678.0
2017-12-12 13:40:00,134.45,134.45,134.34,134.34,25226.0,126.3101,126.3101,126.2068,126.2068,25226.0
2017-12-12 13:50:00,134.34,134.34,134.23,134.26,26900.0,126.2068,126.2068,126.1035,126.1316,26900.0
2017-12-12 14:00:00,134.27,134.33,134.22,134.32,17832.0,126.141,126.1974,126.0941,126.188,17832.0
2017-12-12 14:10:00,134.34,134.44,134.32,134.43,20769.0,126.2068,126.3007,126.188,126.2913,20769.0
2017-12-12 14:20:00,134.43,134.46,134.41,134.43,26369.0,126.2913,126.3195,126.2726,126.2913,26369.0
2017-12-12 14:30:00,134.45,134.47,134.44,134.45,17818.0,126.3101,126.3289,126.3007,126.3101,17818.0
2017-12-12 14:40:00,134.45,134.48,134.39,134.46,45100.0,126.3101,126.3383,126.2538,126.3195,45100.0
2017-12-12 14:50:00,134.46,134.52,134.45,134.47,40632.0,126.3195,126.3759,126.3101,126.3289,40632.0
2017-12-12 15:00:00,134.48,134.48,134.39,134.39,14633.0,126.3383,126.3383,126.2538,126.2538,14633.0
2017-12-12 15:10:00,134.4,134.44,134.39,134.41,35866.0,126.2632,126.3007,126.2538,126.2726,35866.0
2017-12-12 15:20:00,134.4,134.41,134.35,134.38,47303.0,126.2632,126.2726,126.2162,126.2444,47303.0
2017-12-12 15:30:00,134.38,134.4,134.34,134.38,32522.0,126.2444,126.2632,126.2068,126.2444,32522.0
2017-12-12 15:40:00,134.38,134.39,134.3,134.31,31202.0,126.2444,126.2538,126.1692,126.1786,31202.0
2017-12-12 15:50:00,134.3,134.3,134.23,134.3,57841.0,126.1692,126.1692,126.1035,126.1692,57841.0
2017-12-13 09:30:00,134.48,134.78,134.34,134.76,65409.0,126.3383,126.6202,126.2068,126.6014,65409.0
2017-12-13 09:40:00,134.76,134.85,134.7,134.78,43136.0,126.6014,126.6859,126.545,126.6202,43136.0
2017-12-13 09:50:00,134.78,134.87,134.75,134.8,65182.0,126.6202,126.7047,126.592,126.6389,65182.0
2017-12-13 10:00:00,134.77,134.79,134.66,134.68,54338.0,126.6108,126.6295,126.5074,126.5262,54338.0
2017-12-13 10:10:00,134.67,134.75,134.66,134.72,56706.0,126.5168,126.592,126.5074,126.5638,56706.0
2017-12-13 10:20:00,134.72,134.78,134.68,134.78,40263.0,126.5638,126.6202,126.5262,126.6202,40263.0
2017-12-13 10:30:00,134.78,134.85,134.73,134.82,18944.0,126.6202,126.6859,126.5732,126.6577,18944.0
2017-12-13 10:40:00,134.82,134.87,134.77,134.82,60826.0,126.6577,126.7047,126.6108,126.6577,60826.0
2017-12-13 10:50:00,134.82,134.88,134.8,134.88,36606.0,126.6577,126.7141,126.6389,126.7141,36606.0
2017-12-13 11:00:00,134.88,134.91,134.83,134.9,32307.0,126.7141,126.7423,126.6671,126.7329,32307.0
2017-12-13 11:10:00,134.9,134.94,134.9,134.91,32227.0,126.7329,126.7705,126.7329,126.7423,32227.0
2017-12-13 11:20:00,134.91,134.95,134.87,134.88,54999.0,126.7423,126.7799,126.7047,126.7141,54999.0
2017-12-13 11:30:00,134.89,134.94,134.85,134.85,67224.0,126.7235,126.7705,126.6859,126.6859,67224.0
2017-12-13 11:40:00,134.85,134.89,134.79,134.89,91146.0,126.6859,126.7235,126.6295,126.7235,91146.0
2017-12-13 11:50:00,134.9,134.91,134.83,134.87,33282.0,126.7329,126.7423,126.6671,126.7047,33282.0
2017-12-13 12:00:00,134.86,134.86,134.65,134.66,25522.0,126.6953,126.6953,126.498,126.5074,25522.0
2017-12-13 12:10:00,134.66,134.71,134.61,134.65,17767.0,126.5074,126.5544,126.4604,126.498,17767.0
2017-12-13 12:20:00,134.65,134.75,134.65,134.74,10155.0,126.498,126.592,126.498,126.5826,10155.0
2017-12-13 12:30:00,134.75,134.75,134.58,134.59,26443.0,126.592,126.592,126.4323,126.4417,26443.0
2017-12-13 12:40:00,134.57,134.69,134.57,134.66,133288.0,126.4229,126.5356,126.4229,126.5074,133288.0
2017-12-13 12:50:00,134.67,134.69,134.63,134.67,26478.0,126.5168,126.5356,126.4792,126.5168,26478.0
2017-12-13 13:00:00,134.67,134.68,134.64,134.65,19538.0,126.5168,126.5262,126.4886,126.498,19538.0
2017-12-13 13:10:00,134.65,134.65,134.54,134.58,21947.0,126.498,126.498,126.3947,126.4323,21947.0
2017-12-13 13:20:00,134.58,134.61,134.53,134.57,15530.0,126.4323,126.4604,126.3853,126.4229,15530.0
2017-12-13 13:30:00,134.58,134.58,134.47,134.52,25144.0,126.4323,126.4323,126.3289,126.3759,25144.0
2017-12-13 13:40:00,134.54,134.58,134.51,134.54,26615.0,126.3947,126.4323,126.3665,126.3947,26615.0
2017-12-13 13:50:00,134.55,134.58,134.52,134.54,23110.0,126.4041,126.4323,126.3759,126.3947,23110.0
2017-12-13 14:00:00,134.56,134.86,134.56,134.76,57306.0,126.4135,126.6953,126.4135,126.6014,57306.0
2017-12-13 14:10:00,134.75,134.78,134.68,134.77,19220.0,126.592,126.6202,126.5262,126.6108,19220.0
2017-12-13 14:20:00,134.77,134.81,134.68,134.8,19063.0,126.6108,126.6483,126.5262,126.6389,19063.0
2017-12-13 14:30:00,134.82,134.89,134.77,134.79,34072.0,126.6577,126.7235,126.6108,126.6295,34072.0
2017-12-13 14:40:00,134.78,134.88,134.77,134.87,33728.0,126.6202,126.7141,126.6108,126.7047,33728.0
2017-12-13 14:50:00,134.87,134.92,134.81,134.89,68416.0,126.7047,126.7517,126.6483,126.7235,68416.0
2017-12-13 15:00:00,134.9,134.9,134.73,134.74,75635.0,126.7329,126.7329,126.5732,126.5826,75635.0
2017-12-13 15:10:00,134.74,134.83,134.73,134.82,77296.0,126.5826,126.6671,126.5732,126.6577,77296.0
2017-12-13 15:20:00,134.82,134.88,134.66,134.69,67676.0,126.6577,126.7141,126.5074,126.5356,67676.0
2017-12-13 15:30:00,134.69,134.8,134.66,134.74,45336.0,126.5356,126.6389,126.5074,126.5826,45336.0
2017-12-13 15:40:00,134.73,134.76,134.67,134.72,81345.0,126.5732,126.6014,126.5168,126.5638,81345.0
2017-12-13 15:50:00,134.72,134.72,134.49,134.54,299822.0,126.5638,126.5638,126.3477,126.3947,299822.0
2017-12-14 09:30:00,134.78,134.93,134.76,134.79,51404.0,126.6202,126.7611,126.6014,126.6295,51404.0
2017-12-14 09:40:00,134.81,134.9,134.77,134.84,38827.0,126.6483,126.7329,126.6108,126.6765,38827.0
2017-12-14 09:50:00,134.84,134.88,134.75,134.85,19150.0,126.6765,126.7141,126.592,126.6859,19150.0
2017-12-14 10:00:00,134.86,134.87,134.76,134.81,24188.0,126.6953,126.7047,126.6014,126.6483,24188.0
2017-12-14 10:10:00,134.8,134.89,134.77,134.81,127445.0,126.6389,126.7235,126.6108,126.6483,127445.0
2017-12-14 10:20:00,134.82,134.93,134.78,134.84,12283.0,126.6577,126.7611,126.6202,126.6765,12283.0
2017-12-14 10:30:00,134.85,134.9,134.82,134.87,24338.0,126.6859,126.7329,126.6577,126.7047,24338.0
2017-12-14 10:40:00,134.88,134.96,134.86,134.9,22300.0,126.7141,126.7893,126.6953,126.7329,22300.0
2017-12-14 10:50:00,134.89,134.96,134.85,134.86,23888.0,126.7235,126.7893,126.6859,126.6953,23888.0
2017-12-14 11:00:00,134.86,134.9,134.76,134.76,28380.0,126.6953,126.7329,126.6014,126.6014,28380.0
2017-12-14 11:10:00,134.77,134.78,134.65,134.69,25554.0,126.6108,126.6202,126.498,126.5356,25554.0
2017-12-14 11:20:00,134.7,134.72,134.61,134.72,12072.0,126.545,126.5638,126.4604,126.5638,12072.0
2017-12-14 11:30:00,134.76,134.82,134.73,134.81,25324.0,126.6014,126.6577,126.5732,126.6483,25324.0
2017-12-14 11:40:00,134.8,134.83,134.79,134.83,10195.0,126.6389,126.6671,126.6295,126.6671,10195.0
2017-12-14 11:50:00,134.83,134.85,134.79,134.79,15111.0,126.6671,126.6859,126.6295,126.6295,15111.0
2017-12-14 12:00:00,134.78,134.82,134.76,134.8,13886.0,126.6202,126.6577,126.6014,126.6389,13886.0
2017-12-14 12:10:00,134.8,134.82,134.73,134.78,14331.0,126.6389,126.6577,126.5732,126.6202,14331.0
2017-12-14 12:20:00,134.78,134.79,134.71,134.72,32806.0,126.6202,126.6295,126.5544,126.5638,32806.0
2017-12-14 12:30:00,134.72,134.75,134.68,134.71,9761.0,126.5638,126.592,126.5262,126.5544,9761.0
2017-12-14 12:40:00,134.7,134.76,134.68,134.68,8113.0,126.545,126.6014,126.5262,126.5262,8113.0
2017-12-14 12:50:00,134.68,134.69,134.56,134.6,12209.0,126.5262,126.5356,126.4135,126.4511,12209.0
2017-12-14 13:00:00,134.59,134.63,134.55,134.6,27373.0,126.4417,126.4792,126.4041,126.4511,27373.0
2017-12-14 13:10:00,134.57,134.58,134.36,134.44,49604.0,126.4229,126.4323,126.2256,126.3007,49604.0
2017-12-14 13:20:00,134.44,134.55,134.43,134.53,10802.0,126.3007,126.4041,126.2913,126.3853,10802.0
2017-12-14 13:30:00,134.53,134.54,134.48,134.5,11772.0,126.3853,126.3947,126.3383,126.3571,11772.0
2017-12-14 13:40:00,134.5,134.56,134.42,134.54,16775.0,126.3571,126.4135,126.2819,126.3947,16775.0
2017-12-14 13:50:00,134.54,134.54,134.39,134.39,20869.0,126.3947,126.3947,126.2538,126.2538,20869.0
2017-12-14 14:00:00,134.39,134.5,134.37,134.47,29730.0,126.2538,126.3571,126.235,126.3289,29730.0
2017-12-14 14:10:00,134.48,134.5,134.46,134.47,15928.0,126.3383,126.3571,126.3195,126.3289,15928.0
2017-12-14 14:20:00,134.47,134.47,134.16,134.16,35445.0,126.3289,126.3289,126.0377,126.0377,35445.0
2017-12-14 14:30:00,134.13,134.25,134.12,134.19,78190.0,126.0095,126.1222,126.0001,126.0659,78190.0
2017-12-14 14:40:00,134.18,134.23,134.13,134.19,33537.0,126.0565,126.1035,126.0095,126.0659,33537.0
2017-12-14 14:50:00,134.21,134.36,134.21,134.36,27734.0,126.0847,126.2256,126.0847,126.2256,27734.0
2017-12-14 15:00:00,134.35,134.37,134.23,134.26,32942.0,126.2162,126.235,126.1035,126.1316,32942.0
2017-12-14 15:10:00,134.25,134.32,134.17,134.2,42868.0,126.1222,126.188,126.0471,126.0753,42868.0
2017-12-14 15:20:00,134.2,134.3,134.19,134.26,103980.0,126.0753,126.1692,126.0659,126.1316,103980.0
2017-12-14 15:30:00,134.27,134.44,134.27,134.43,38367.0,126.141,126.3007,126.141,126.2913,38367.0
2017-12-14 15:40:00,134.43,134.46,134.3,134.34,57183.0,126.2913,126.3195,126.1692,126.2068,57183.0
2017-12-14 15:50:00,134.33,134.33,134.16,134.18,159613.0,126.1974,126.1974,126.0377,126.0565,159613.0
2017-12-15 09:30:00,134.8,134.9,134.51,134.74,58383.0,126.6389,126.7329,126.3665,126.5826,58383.0
2017-12-15 09:40:00,134.71,134.77,134.7,134.73,23815.0,126.5544,126.6108,126.545,126.5732,23815.0
2017-12-15 09:50:00,134.76,134.76,134.7,134.73,59518.0,126.6014,126.6014,126.545,126.5732,59518.0
2017-12-15 10:00:00,134.73,134.81,134.71,134.77,85618.0,126.5732,126.6483,126.5544,126.6108,85618.0
2017-12-15 10:10:00,134.77,135.07,134.74,135.04,83417.0,126.6108,126.8926,126.5826,126.8644,83417.0
2017-12-15 10:20:00,135.03,135.03,134.93,134.94,21014.0,126.855,126.855,126.7611,126.7705,21014.0
2017-12-15 10:30:00,134.91,134.92,134.84,134.87,50605.0,126.7423,126.7517,126.6765,126.7047,50605.0
2017-12-15 10:40:00,134.89,134.93,134.88,134.89,47201.0,126.7235,126.7611,126.7141,126.7235,47201.0
2017-12-15 10:50:00,134.89,134.97,134.85,134.91,24563.0,126.7235,126.7987,126.6859,126.7423,24563.0
2017-12-15 11:00:00,134.91,135.04,134.91,135.04,36873.0,126.7423,126.8644,126.7423,126.8644,36873.0
2017-12-15 11:10:00,135.03,135.08,135.0,135.06,22559.0,126.855,126.902,126.8268,126.8832,22559.0
2017-12-15 11:20:00,135.06,135.21,135.06,135.18,465551.0,126.8832,127.0241,126.8832,126.9959,465551.0
2017-12-15 11:30:00,135.17,135.28,135.17,135.24,65652.0,126.9865,127.0899,126.9865,127.0523,65652.0
2017-12-15 11:40:00,135.25,135.26,135.17,135.19,29042.0,127.0617,127.0711,126.9865,127.0053,29042.0
2017-12-15 11:50:00,135.19,135.28,135.17,135.27,29568.0,127.0053,127.0899,126.9865,127.0805,29568.0
2017-12-15 12:00:00,135.26,135.3,135.26,135.28,15078.0,127.0711,127.1087,127.0711,127.0899,15078.0
2017-12-15 12:10:00,135.26,135.37,135.24,135.35,18348.0,127.0711,127.1744,127.0523,127.1556,18348.0
2017-12-15 12:20:00,135.36,135.37,135.31,135.35,9302.0,127.165,127.1744,127.1181,127.1556,9302.0
2017-12-15 12:30:00,135.35,135.39,135.31,135.35,33756.0,127.1556,127.1932,127.1181,127.1556,33756.0
2017-12-15 12:40:00,135.34,135.35,135.29,135.34,16560.0,127.1463,127.1556,127.0993,127.1463,16560.0
2017-12-15 12:50:00,135.35,135.39,135.29,135.35,15954.0,127.1556,127.1932,127.0993,127.1556,15954.0
2017-12-15 13:00:00,135.35,135.36,135.27,135.3,15923.0,127.1556,127.165,127.0805,127.1087,15923.0
2017-12-15 13:10:00,135.29,135.32,135.28,135.32,17093.0,127.0993,127.1275,127.0899,127.1275,17093.0
2017-12-15 13:20:00,135.32,135.33,135.26,135.27,30123.0,127.1275,127.1369,127.0711,127.0805,30123.0
2017-12-15 13:30:00,135.27,135.32,135.26,135.3,18500.0,127.0805,127.1275,127.0711,127.1087,18500.0
2017-12-15 13:40:00,135.3,135.34,135.28,135.33,19035.0,127.1087,127.1463,127.0899,127.1369,19035.0
2017-12-15 13:50:00,135.33,135.41,135.3,135.4,27451.0,127.1369,127.212,127.1087,127.2026,27451.0
2017-12-15 14:00:00,135.39,135.45,135.38,135.45,28847.0,127.1932,127.2496,127.1838,127.2496,28847.0
2017-12-15 14:10:00,135.44,135.49,135.38,135.44,35323.0,127.2402,127.2872,127.1838,127.2402,35323.0
2017-12-15 14:20:00,135.43,135.48,135.41,135.46,35628.0,127.2308,127.2778,127.212,127.259,35628.0
2017-12-15 14:30:00,135.45,135.48,135.44,135.45,16794.0,127.2496,127.2778,127.2402,127.2496,16794.0
2017-12-15 14:40:00,135.45,135.48,135.42,135.47,71779.0,127.2496,127.2778,127.2214,127.2684,71779.0
2017-12-15 14:50:00,135.47,135.48,135.37,135.42,37810.0,127.2684,127.2778,127.1744,127.2214,37810.0
2017-12-15 15:00:00,135.42,135.53,135.4,135.52,26316.0,127.2214,127.3247,127.2026,127.3154,26316.0
2017-12-15 15:10:00,135.52,135.58,135.51,135.54,67776.0,127.3154,127.3717,127.306,127.3341,67776.0
2017-12-15 15:20:00,135.52,135.58,135.51,135.54,33719.0,127.3154,127.3717,127.306,127.3341,33719.0
2017-12-15 15:30:00,135.54,135.55,135.43,135.44,44781.0,127.3341,127.3435,127.2308,127.2402,44781.0
2017-12-15 15:40:00,135.44,135.46,135.25,135.28,28497.0,127.2402,127.259,127.0617,127.0899,28497.0
2017-12-15 15:50:00,135.29,135.41,135.22,135.36,221177.0,127.0993,127.212,127.0335,127.165,221177.0
2017-12-18 09:30:00,136.15,136.21,136.04,136.21,64888.0,127.9072,127.9636,127.8039,127.9636,64888.0
2017-12-18 09:40:00,136.23,136.32,136.2,136.25,88088.0,127.9824,128.0669,127.9542,128.0012,88088.0
2017-12-18 09:50:00,136.25,136.26,136.17,136.25,32168.0,128.0012,128.0106,127.926,128.0012,32168.0
2017-12-18 10:00:00,136.26,136.31,136.19,136.27,25102.0,128.0106,128.0575,127.9448,128.0199,25102.0
2017-12-18 10:10:00,136.28,136.31,136.23,136.26,19065.0,128.0293,128.0575,127.9824,128.0106,19065.0
2017-12-18 10:20:00,136.26,136.31,136.23,136.29,19867.0,128.0106,128.0575,127.9824,128.0387,19867.0
2017-12-18 10:30:00,136.29,136.3,136.17,136.19,20397.0,128.0387,128.0481,127.926,127.9448,20397.0
2017-12-18 10:40:00,136.22,136.27,136.21,136.26,10375.0,127.973,128.0199,127.9636,128.0106,10375.0
2017-12-18 10:50:00,136.25,136.28,136.22,136.23,65537.0,128.0012,128.0293,127.973,127.9824,65537.0
2017-12-18 11:00:00,136.21,136.21,136.14,136.19,17001.0,127.9636,127.9636,127.8978,127.9448,17001.0
2017-12-18 11:10:00,136.2,136.25,136.1,136.14,24414.0,127.9542,128.0012,127.8602,127.8978,24414.0
2017-12-18 11:20:00,136.17,136.22,136.12,136.17,25066.0,127.926,127.973,127.879,127.926,25066.0
2017-12-18 11:30:00,136.17,136.25,136.15,136.25,36848.0,127.926,128.0012,127.9072,128.0012,36848.0
2017-12-18 11:40:00,136.22,136.27,136.21,136.27,143956.0,127.973,128.0199,127.9636,128.0199,143956.0
2017-12-18 11:50:00,136.3,136.35,136.28,136.31,11858.0,128.0481,128.0951,128.0293,128.0575,11858.0
2017-12-18 12:00:00,136.3,136.37,136.3,136.35,25681.0,128.0481,128.1139,128.0481,128.0951,25681.0
2017-12-18 12:10:00,136.35,136.39,136.31,136.34,26313.0,128.0951,128.1327,128.0575,128.0857,26313.0
2017-12-18 12:20:00,136.34,136.36,136.3,136.33,43650.0,128.0857,128.1045,128.0481,128.0763,43650.0
2017-12-18 12:30:00,136.33,136.36,136.3,136.35,15604.0,128.0763,128.1045,128.0481,128.0951,15604.0
2017-12-18 12:40:00,136.36,136.39,136.34,136.39,28270.0,128.1045,128.1327,128.0857,128.1327,28270.0
2017-12-18 12:50:00,136.39,136.4,136.32,136.36,48399.0,128.1327,128.1421,128.0669,128.1045,48399.0
2017-12-18 13:00:00,136.35,136.37,136.31,136.34,53708.0,128.0951,128.1139,128.0575,128.0857,53708.0
2017-12-18 13:10:00,136.35,136.36,136.31,136.32,27273.0,128.0951,128.1045,128.0575,128.0669,27273.0
2017-12-18 13:20:00,136.3,136.34,136.27,136.34,24423.0,128.0481,128.0857,128.0199,128.0857,24423.0
2017-12-18 13:30:00,136.33,136.34,136.3,136.3,18989.0,128.0763,128.0857,128.0481,128.0481,18989.0
2017-12-18 13:40:00,136.28,136.32,136.25,136.28,20658.0,128.0293,128.0669,128.0012,128.0293,20658.0
2017-12-18 13:50:00,136.29,136.31,136.27,136.31,21678.0,128.0387,128.0575,128.0199,128.0575,21678.0
2017-12-18 14:00:00,136.31,136.32,136.24,136.25,15829.0,128.0575,128.0669,127.9918,128.0012,15829.0
2017-12-18 14:10:00,136.24,136.28,136.22,136.27,24284.0,127.9918,128.0293,127.973,128.0199,24284.0
2017-12-18 14:20:00,136.27,136.29,136.23,136.26,39442.0,128.0199,128.0387,127.9824,128.0106,39442.0
2017-12-18 14:30:00,136.26,136.31,136.25,136.3,30650.0,128.0106,128.0575,128.0012,128.0481,30650.0
2017-12-18 14:40:00,136.28,136.32,136.24,136.31,39938.0,128.0293,128.0669,127.9918,128.0575,39938.0
2017-12-18 14:50:00,136.31,136.35,136.27,136.34,25894.0,128.0575,128.0951,128.0199,128.0857,25894.0
2017-12-18 15:00:00,136.33,136.35,136.3,136.31,75200.0,128.0763,128.0951,128.0481,128.0575,75200.0
2017-12-18 15:10:00,136.31,136.36,136.28,136.31,27978.0,128.0575,128.1045,128.0293,128.0575,27978.0
2017-12-18 15:20:00,136.3,136.31,136.19,136.19,20392.0,128.0481,128.0575,127.9448,127.9448,20392.0
2017-12-18 15:30:00,136.21,136.24,136.18,136.24,35444.0,127.9636,127.9918,127.9354,127.9918,35444.0
2017-12-18 15:40:00,136.24,136.27,136.23,136.24,17091.0,127.9918,128.0199,127.9824,127.9918,17091.0
2017-12-18 15:50:00,136.23,136.24,136.13,136.22,55967.0,127.9824,127.9918,127.8884,127.973,55967.0
2017-12-19 09:30:00,136.32,136.32,136.08,136.09,149964.0,128.0669,128.0669,127.8414,127.8508,149964.0
2017-12-19 09:40:00,136.08,136.08,135.84,135.85,38306.0,127.8414,127.8414,127.616,127.6254,38306.0
2017-12-19 09:50:00,135.82,135.96,135.81,135.94,11211.0,127.5972,127.7287,127.5878,127.7099,11211.0
2017-12-19 10:00:00,135.9,136.07,135.89,136.0,16257.0,127.6723,127.8321,127.663,127.7663,16257.0
2017-12-19 10:10:00,136.0,136.04,135.88,135.96,11378.0,127.7663,127.8039,127.6536,127.7287,11378.0
2017-12-19 10:20:00,135.97,135.97,135.85,135.91,31992.0,127.7381,127.7381,127.6254,127.6817,31992.0
2017-12-19 10:30:00,135.92,135.99,135.86,135.91,14139.0,127.6911,127.7569,127.6348,127.6817,14139.0
2017-12-19 10:40:00,135.93,135.93,135.82,135.87,17996.0,127.7005,127.7005,127.5972,127.6442,17996.0
2017-12-19 10:50:00,135.84,135.91,135.83,135.88,11784.0,127.616,127.6817,127.6066,127.6536,11784.0
2017-12-19 11:00:00,135.88,135.95,135.87,135.88,13595.0,127.6536,127.7193,127.6442,127.6536,13595.0
2017-12-19 11:10:00,135.88,135.98,135.81,135.97,17929.0,127.6536,127.7475,127.5878,127.7381,17929.0
2017-12-19 11:20:00,135.96,136.02,135.94,136.0,14432.0,127.7287,127.7851,127.7099,127.7663,14432.0
2017-12-19 11:30:00,135.99,136.02,135.96,135.97,30630.0,127.7569,127.7851,127.7287,127.7381,30630.0
2017-12-19 11:40:00,135.97,135.98,135.81,135.91,21891.0,127.7381,127.7475,127.5878,127.6817,21891.0
2017-12-19 11:50:00,135.91,135.91,135.74,135.75,18338.0,127.6817,127.6817,127.522,127.5314,18338.0
2017-12-19 12:00:00,135.73,135.79,135.69,135.72,23282.0,127.5126,127.569,127.4751,127.5032,23282.0
2017-12-19 12:10:00,135.71,135.74,135.66,135.71,16835.0,127.4939,127.522,127.4469,127.4939,16835.0
2017-12-19 12:20:00,135.7,135.7,135.61,135.68,20155.0,127.4845,127.4845,127.3999,127.4657,20155.0
2017-12-19 12:30:00,135.67,135.74,135.67,135.74,22919.0,127.4563,127.522,127.4563,127.522,22919.0
2017-12-19 12:40:00,135.73,135.73,135.66,135.7,23034.0,127.5126,127.5126,127.4469,127.4845,23034.0
2017-12-19 12:50:00,135.69,135.81,135.68,135.81,37827.0,127.4751,127.5878,127.4657,127.5878,37827.0
2017-12-19 13:00:00,135.82,135.85,135.79,135.79,22148.0,127.5972,127.6254,127.569,127.569,22148.0
2017-12-19 13:10:00,135.82,135.86,135.79,135.86,20439.0,127.5972,127.6348,127.569,127.6348,20439.0
2017-12-19 13:20:00,135.86,135.86,135.79,135.83,151688.0,127.6348,127.6348,127.569,127.6066,151688.0
2017-12-19 13:30:00,135.84,135.93,135.82,135.88,24142.0,127.616,127.7005,127.5972,127.6536,24142.0
2017-12-19 13:40:00,135.88,135.9,135.85,135.9,22497.0,127.6536,127.6723,127.6254,127.6723,22497.0
2017-12-19 13:50:00,135.89,135.92,135.88,135.89,111841.0,127.663,127.6911,127.6536,127.663,111841.0
2017-12-19 14:00:00,135.89,135.89,135.82,135.83,37451.0,127.663,127.663,127.5972,127.6066,37451.0
2017-12-19 14:10:00,135.84,135.87,135.81,135.82,19424.0,127.616,127.6442,127.5878,127.5972,19424.0
2017-12-19 14:20:00,135.82,135.96,135.82,135.93,46201.0,127.5972,127.7287,127.5972,127.7005,46201.0
2017-12-19 14:30:00,135.93,135.93,135.81,135.84,17757.0,127.7005,127.7005,127.5878,127.616,17757.0
2017-12-19 14:40:00,135.84,135.87,135.79,135.79,30695.0,127.616,127.6442,127.569,127.569,30695.0
2017-12-19 14:50:00,135.82,135.82,135.71,135.77,49735.0,127.5972,127.5972,127.4939,127.5502,49735.0
2017-12-19 15:00:00,135.77,135.77,135.62,135.65,21320.0,127.5502,127.5502,127.4093,127.4375,21320.0
2017-12-19 15:10:00,135.67,135.8,135.66,135.79,34304.0,127.4563,127.5784,127.4469,127.569,34304.0
2017-12-19 15:20:00,135.8,135.88,135.78,135.84,43462.0,127.5784,127.6536,127.5596,127.616,43462.0
2017-12-19 15:30:00,135.84,135.89,135.83,135.86,52209.0,127.616,127.663,127.6066,127.6348,52209.0
2017-12-19 15:40:00,135.86,135.89,135.77,135.77,46548.0,127.6348,127.663,127.5502,127.5502,46548.0
2017-12-19 15:50:00,135.77,135.86,135.71,135.77,99390.0,127.5502,127.6348,127.4939,127.5502,99390.0
2017-12-20 09:30:00,136.3,136.34,135.84,135.84,37500.0,128.0481,128.0857,127.616,127.616,37500.0
2017-12-20 09:40:00,135.79,135.86,135.62,135.63,78586.0,127.569,127.6348,127.4093,127.4187,78586.0
2017-12-20 09:50:00,135.65,135.71,135.51,135.7,38332.0,127.4375,127.4939,127.306,127.4845,38332.0
2017-12-20 10:00:00,135.73,135.74,135.66,135.73,39699.0,127.5126,127.522,127.4469,127.5126,39699.0
2017-12-20 10:10:00,135.78,135.81,135.62,135.64,18318.0,127.5596,127.5878,127.4093,127.4281,18318.0
2017-12-20 10:20:00,135.62,135.69,135.55,135.61,26567.0,127.4093,127.4751,127.3435,127.3999,26567.0
2017-12-20 10:30:00,135.62,135.63,135.44,135.44,38034.0,127.4093,127.4187,127.2402,127.2402,38034.0
2017-12-20 10:40:00,135.46,135.52,135.34,135.49,60621.0,127.259,127.3154,127.1463,127.2872,60621.0
2017-12-20 10:50:00,135.51,135.55,135.42,135.5,22772.0,127.306,127.3435,127.2214,127.2966,22772.0
2017-12-20 11:00:00,135.5,135.67,135.46,135.63,19253.0,127.2966,127.4563,127.259,127.4187,19253.0
2017-12-20 11:10:00,135.64,135.64,135.5,135.5,19845.0,127.4281,127.4281,127.2966,127.2966,19845.0
2017-12-20 11:20:00,135.48,135.6,135.48,135.59,14746.0,127.2778,127.3905,127.2778,127.3811,14746.0
2017-12-20 11:30:00,135.62,135.66,135.56,135.64,20397.0,127.4093,127.4469,127.3529,127.4281,20397.0
2017-12-20 11:40:00,135.64,135.7,135.64,135.69,14478.0,127.4281,127.4845,127.4281,127.4751,14478.0
2017-12-20 11:50:00,135.69,135.69,135.64,135.65,19622.0,127.4751,127.4751,127.4281,127.4375,19622.0
2017-12-20 12:00:00,135.65,135.69,135.6,135.6,73328.0,127.4375,127.4751,127.3905,127.3905,73328.0
2017-12-20 12:10:00,135.61,135.74,135.6,135.72,100563.0,127.3999,127.522,127.3905,127.5032,100563.0
2017-12-20 12:20:00,135.7,135.75,135.68,135.72,16397.0,127.4845,127.5314,127.4657,127.5032,16397.0
2017-12-20 12:30:00,135.72,135.74,135.59,135.62,40929.0,127.5032,127.522,127.3811,127.4093,40929.0
2017-12-20 12:40:00,135.63,135.75,135.62,135.75,5765.0,127.4187,127.5314,127.4093,127.5314,5765.0
2017-12-20 12:50:00,135.74,135.74,135.68,135.72,58760.0,127.522,127.522,127.4657,127.5032,58760.0
2017-12-20 13:00:00,135.72,135.75,135.7,135.75,44939.0,127.5032,127.5314,127.4845,127.5314,44939.0
2017-12-20 13:10:00,135.77,135.84,135.75,135.8,67932.0,127.5502,127.616,127.5314,127.5784,67932.0
2017-12-20 13:20:00,135.8,135.87,135.79,135.85,60519.0,127.5784,127.6442,127.569,127.6254,60519.0
2017-12-20 13:30:00,135.85,135.88,135.81,135.81,31383.0,127.6254,127.6536,127.5878,127.5878,31383.0
2017-12-20 13:40:00,135.82,135.85,135.8,135.84,18037.0,127.5972,127.6254,127.5784,127.616,18037.0
2017-12-20 13:50:00,135.83,135.86,135.81,135.81,12170.0,127.6066,127.6348,127.5878,127.5878,12170.0
2017-12-20 14:00:00,135.81,135.84,135.74,135.75,24036.0,127.5878,127.616,127.522,127.5314,24036.0
2017-12-20 14:10:00,135.75,135.78,135.71,135.78,44378.0,127.5314,127.5596,127.4939,127.5596,44378.0
2017-12-20 14:20:00,135.77,135.8,135.66,135.68,85502.0,127.5502,127.5784,127.4469,127.4657,85502.0
2017-12-20 14:30:00,135.68,135.73,135.66,135.69,76260.0,127.4657,127.5126,127.4469,127.4751,76260.0
2017-12-20 14:40:00,135.69,135.69,135.61,135.64,87865.0,127.4751,127.4751,127.3999,127.4281,87865.0
2017-12-20 14:50:00,135.64,135.66,135.58,135.66,77445.0,127.4281,127.4469,127.3717,127.4469,77445.0
2017-12-20 15:00:00,135.66,135.71,135.63,135.64,120636.0,127.4469,127.4939,127.4187,127.4281,120636.0
2017-12-20 15:10:00,135.63,135.69,135.6,135.66,49505.0,127.4187,127.4751,127.3905,127.4469,49505.0
2017-12-20 15:20:00,135.67,135.7,135.65,135.66,88321.0,127.4563,127.4845,127.4375,127.4469,88321.0
2017-12-20 15:30:00,135.66,135.76,135.66,135.73,228734.0,127.4469,127.5408,127.4469,127.5126,228734.0
2017-12-20 15:40:00,135.72,135.78,135.66,135.7,107958.0,127.5032,127.5596,127.4469,127.4845,107958.0
2017-12-20 15:50:00,135.68,135.71,135.58,135.62,225530.0,127.4657,127.4939,127.3717,127.4093,225530.0
2017-12-21 09:30:00,135.59,135.67,135.21,135.6,132956.0,127.7171,127.7925,127.3592,127.7266,132956.0
2017-12-21 09:40:00,135.59,135.6,135.47,135.48,47183.0,127.7171,127.7266,127.6041,127.6135,47183.0
2017-12-21 09:50:00,135.49,135.51,135.27,135.28,74541.0,127.6229,127.6418,127.4157,127.4251,74541.0
2017-12-21 10:00:00,135.28,135.38,135.27,135.3,12428.0,127.4251,127.5193,127.4157,127.444,12428.0
2017-12-21 10:10:00,135.3,135.35,135.24,135.31,19890.0,127.444,127.4911,127.3875,127.4534,19890.0
2017-12-21 10:20:00,135.31,135.38,135.27,135.34,16174.0,127.4534,127.5193,127.4157,127.4817,16174.0
2017-12-21 10:30:00,135.37,135.51,135.31,135.46,42083.0,127.5099,127.6418,127.4534,127.5947,42083.0
2017-12-21 10:40:00,135.47,135.48,135.36,135.37,34882.0,127.6041,127.6135,127.5005,127.5099,34882.0
2017-12-21 10:50:00,135.38,135.39,135.32,135.33,13899.0,127.5193,127.5287,127.4628,127.4722,13899.0
2017-12-21 11:00:00,135.35,135.41,135.31,135.39,41461.0,127.4911,127.5476,127.4534,127.5287,41461.0
2017-12-21 11:10:00,135.38,135.44,135.35,135.41,12837.0,127.5193,127.5758,127.4911,127.5476,12837.0
2017-12-21 11:20:00,135.42,135.52,135.4,135.52,8948.0,127.557,127.6512,127.5382,127.6512,8948.0
2017-12-21 11:30:00,135.53,135.59,135.49,135.57,38124.0,127.6606,127.7171,127.6229,127.6983,38124.0
2017-12-21 11:40:00,135.58,135.58,135.52,135.54,31568.0,127.7077,127.7077,127.6512,127.67,31568.0
2017-12-21 11:50:00,135.53,135.54,135.48,135.49,22805.0,127.6606,127.67,127.6135,127.6229,22805.0
2017-12-21 12:00:00,135.48,135.49,135.43,135.47,10999.0,127.6135,127.6229,127.5664,127.6041,10999.0
2017-12-21 12:10:00,135.48,135.5,135.44,135.44,65402.0,127.6135,127.6324,127.5758,127.5758,65402.0
2017-12-21 12:20:00,135.45,135.52,135.44,135.5,23416.0,127.5853,127.6512,127.5758,127.6324,23416.0
2017-12-21 12:30:00,135.5,135.52,135.48,135.49,22115.0,127.6324,127.6512,127.6135,127.6229,22115.0
2017-12-21 12:40:00,135.49,135.49,135.41,135.45,15260.0,127.6229,127.6229,127.5476,127.5853,15260.0
2017-12-21 12:50:00,135.45,135.58,135.45,135.57,9815.0,127.5853,127.7077,127.5853,127.6983,9815.0
2017-12-21 13:00:00,135.57,135.63,135.56,135.62,20901.0,127.6983,127.7548,127.6889,127.7454,20901.0
2017-12-21 13:10:00,135.62,135.67,135.61,135.66,16651.0,127.7454,127.7925,127.736,127.7831,16651.0
2017-12-21 13:20:00,135.66,135.67,135.61,135.64,29298.0,127.7831,127.7925,127.736,127.7642,29298.0
2017-12-21 13:30:00,135.63,135.63,135.57,135.57,31717.0,127.7548,127.7548,127.6983,127.6983,31717.0
2017-12-21 13:40:00,135.58,135.59,135.56,135.59,32695.0,127.7077,127.7171,127.6889,127.7171,32695.0
2017-12-21 13:50:00,135.59,135.61,135.55,135.56,29929.0,127.7171,127.736,127.6795,127.6889,29929.0
2017-12-21 14:00:00,135.55,135.55,135.47,135.49,33064.0,127.6795,127.6795,127.6041,127.6229,33064.0
2017-12-21 14:10:00,135.49,135.49,135.44,135.45,25638.0,127.6229,127.6229,127.5758,127.5853,25638.0
2017-12-21 14:20:00,135.45,135.47,135.41,135.46,29544.0,127.5853,127.6041,127.5476,127.5947,29544.0
2017-12-21 14:30:00,135.45,135.45,135.4,135.43,28511.0,127.5853,127.5853,127.5382,127.5664,28511.0
2017-12-21 14:40:00,135.43,135.45,135.41,135.41,43803.0,127.5664,127.5853,127.5476,127.5476,43803.0
2017-12-21 14:50:00,135.42,135.46,135.4,135.45,31551.0,127.557,127.5947,127.5382,127.5853,31551.0
2017-12-21 15:00:00,135.45,135.47,135.38,135.42,53362.0,127.5853,127.6041,127.5193,127.557,53362.0
2017-12-21 15:10:00,135.43,135.44,135.28,135.33,493311.0,127.5664,127.5758,127.4251,127.4722,493311.0
2017-12-21 15:20:00,135.33,135.4,135.32,135.4,55369.0,127.4722,127.5382,127.4628,127.5382,55369.0
2017-12-21 15:30:00,135.4,135.43,135.36,135.36,72760.0,127.5382,127.5664,127.5005,127.5005,72760.0
2017-12-21 15:40:00,135.35,135.37,135.22,135.24,39882.0,127.4911,127.5099,127.3686,127.3875,39882.0
2017-12-21 15:50:00,135.23,135.26,135.14,135.23,266668.0,127.378,127.4063,127.2933,127.378,266668.0
2017-12-22 09:30:00,135.21,135.21,134.88,134.92,54965.0,127.3592,127.3592,127.0484,127.086,54965.0
2017-12-22 09:40:00,134.92,134.98,134.91,134.95,68305.0,127.086,127.1426,127.0766,127.1143,68305.0
2017-12-22 09:50:00,134.94,135.09,134.89,135.06,33604.0,127.1049,127.2462,127.0578,127.2179,33604.0
2017-12-22 10:00:00,135.06,135.11,135.0,135.07,18928.0,127.2179,127.265,127.1614,127.2273,18928.0
2017-12-22 10:10:00,135.08,135.08,134.91,135.04,39817.0,127.2367,127.2367,127.0766,127.1991,39817.0
2017-12-22 10:20:00,135.01,135.09,135.0,135.06,26130.0,127.1708,127.2462,127.1614,127.2179,26130.0
2017-12-22 10:30:00,135.04,135.08,134.99,135.01,22499.0,127.1991,127.2367,127.152,127.1708,22499.0
2017-12-22 10:40:00,135.02,135.09,135.0,135.06,30414.0,127.1802,127.2462,127.1614,127.2179,30414.0
2017-12-22 10:50:00,135.05,135.09,135.03,135.04,48070.0,127.2085,127.2462,127.1897,127.1991,48070.0
2017-12-22 11:00:00,135.03,135.04,134.9,134.95,12063.0,127.1897,127.1991,127.0672,127.1143,12063.0
2017-12-22 11:10:00,134.97,135.01,134.94,135.0,58501.0,127.1331,127.1708,127.1049,127.1614,58501.0
2017-12-22 11:20:00,134.99,135.07,134.98,135.0,36789.0,127.152,127.2273,127.1426,127.1614,36789.0
2017-12-22 11:30:00,135.01,135.02,134.88,134.97,80411.0,127.1708,127.1802,127.0484,127.1331,80411.0
2017-12-22 11:40:00,134.97,135.06,134.95,135.0,26317.0,127.1331,127.2179,127.1143,127.1614,26317.0
2017-12-22 11:50:00,135.01,135.01,134.95,134.95,28046.0,127.1708,127.1708,127.1143,127.1143,28046.0
2017-12-22 12:00:00,134.97,134.97,134.93,134.93,11331.0,127.1331,127.1331,127.0955,127.0955,11331.0
2017-12-22 12:10:00,134.93,134.97,134.93,134.96,20023.0,127.0955,127.1331,127.0955,127.1237,20023.0
2017-12-22 12:20:00,134.96,134.99,134.96,134.97,26252.0,127.1237,127.152,127.1237,127.1331,26252.0
2017-12-22 12:30:00,134.97,134.99,134.94,134.98,19547.0,127.1331,127.152,127.1049,127.1426,19547.0
2017-12-22 12:40:00,134.98,134.99,134.94,134.94,9267.0,127.1426,127.152,127.1049,127.1049,9267.0
2017-12-22 12:50:00,134.94,134.97,134.93,134.97,15979.0,127.1049,127.1331,127.0955,127.1331,15979.0
2017-12-22 13:00:00,134.96,135.0,134.95,134.97,14391.0,127.1237,127.1614,127.1143,127.1331,14391.0
2017-12-22 13:10:00,134.98,135.01,134.97,135.0,7478.0,127.1426,127.1708,127.1331,127.1614,7478.0
2017-12-22 13:20:00,135.0,135.01,134.98,134.99,14655.0,127.1614,127.1708,127.1426,127.152,14655.0
2017-12-22 13:30:00,135.0,135.04,134.98,135.03,20693.0,127.1614,127.1991,127.1426,127.1897,20693.0
2017-12-22 13:40:00,135.03,135.11,135.0,135.07,75844.0,127.1897,127.265,127.1614,127.2273,75844.0
2017-12-22 13:50:00,135.08,135.1,135.07,135.08,52007.0,127.2367,127.2556,127.2273,127.2367,52007.0
2017-12-22 14:00:00,135.1,135.11,135.05,135.06,31613.0,127.2556,127.265,127.2085,127.2179,31613.0
2017-12-22 14:10:00,135.06,135.14,135.05,135.14,34175.0,127.2179,127.2933,127.2085,127.2933,34175.0
2017-12-22 14:20:00,135.14,135.17,135.12,135.15,18665.0,127.2933,127.3215,127.2744,127.3027,18665.0
2017-12-22 14:30:00,135.15,135.16,135.11,135.11,16625.0,127.3027,127.3121,127.265,127.265,16625.0
2017-12-22 14:40:00,135.13,135.17,135.1,135.16,34158.0,127.2838,127.3215,127.2556,127.3121,34158.0
2017-12-22 14:50:00,135.16,135.18,135.14,135.16,39908.0,127.3121,127.3309,127.2933,127.3121,39908.0
2017-12-22 15:00:00,135.17,135.18,135.11,135.15,71094.0,127.3215,127.3309,127.265,127.3027,71094.0
2017-12-22 15:10:00,135.15,135.16,135.13,135.13,24656.0,127.3027,127.3121,127.2838,127.2838,24656.0
2017-12-22 15:20:00,135.14,135.14,135.1,135.11,17327.0,127.2933,127.2933,127.2556,127.265,17327.0
2017-12-22 15:30:00,135.12,135.17,135.11,135.17,25151.0,127.2744,127.3215,127.265,127.3215,25151.0
2017-12-22 15:40:00,135.16,135.16,135.08,135.11,51114.0,127.3121,127.3121,127.2367,127.265,51114.0
2017-12-22 15:50:00,135.11,135.16,135.06,135.15,181529.0,127.265,127.3121,127.2179,127.3027,181529.0
2017-12-26 09:30:00,134.84,134.84,134.65,134.65,94951.0,127.0107,127.0107,126.8317,126.8317,94951.0
2017-12-26 09:40:00,134.65,134.67,134.56,134.56,28013.0,126.8317,126.8506,126.7469,126.7469,28013.0
2017-12-26 09:50:00,134.6,134.72,134.55,134.72,20349.0,126.7846,126.8977,126.7375,126.8977,20349.0
2017-12-26 10:00:00,134.69,134.8,134.69,134.78,35849.0,126.8694,126.973,126.8694,126.9542,35849.0
2017-12-26 10:10:00,134.81,134.84,134.77,134.84,46519.0,126.9824,127.0107,126.9447,127.0107,46519.0
2017-12-26 10:20:00,134.84,134.9,134.83,134.87,19136.0,127.0107,127.0672,127.0013,127.0389,19136.0
2017-12-26 10:30:00,134.87,134.89,134.83,134.84,14625.0,127.0389,127.0578,127.0013,127.0107,14625.0
2017-12-26 10:40:00,134.83,134.88,134.81,134.83,24484.0,127.0013,127.0484,126.9824,127.0013,24484.0
2017-12-26 10:50:00,134.82,134.82,134.7,134.72,26501.0,126.9918,126.9918,126.8788,126.8977,26501.0
2017-12-26 11:00:00,134.7,134.79,134.69,134.72,13981.0,126.8788,126.9636,126.8694,126.8977,13981.0
2017-12-26 11:10:00,134.74,134.76,134.7,134.75,16123.0,126.9165,126.9353,126.8788,126.9259,16123.0
2017-12-26 11:20:00,134.77,134.81,134.75,134.78,32287.0,126.9447,126.9824,126.9259,126.9542,32287.0
2017-12-26 11:30:00,134.78,134.82,134.76,134.82,12164.0,126.9542,126.9918,126.9353,126.9918,12164.0
2017-12-26 11:40:00,134.82,134.85,134.79,134.84,53338.0,126.9918,127.0201,126.9636,127.0107,53338.0
2017-12-26 11:50:00,134.84,134.85,134.78,134.81,31359.0,127.0107,127.0201,126.9542,126.9824,31359.0
2017-12-26 12:00:00,134.83,134.89,134.8,134.88,13066.0,127.0013,127.0578,126.973,127.0484,13066.0
2017-12-26 12:10:00,134.89,134.9,134.81,134.81,26714.0,127.0578,127.0672,126.9824,126.9824,26714.0
2017-12-26 12:20:00,134.8,134.86,134.8,134.84,8573.0,126.973,127.0295,126.973,127.0107,8573.0
2017-12-26 12:30:00,134.84,134.91,134.83,134.9,9686.0,127.0107,127.0766,127.0013,127.0672,9686.0
2017-12-26 12:40:00,134.91,134.98,134.9,134.94,9498.0,127.0766,127.1426,127.0672,127.1049,9498.0
2017-12-26 12:50:00,134.94,134.95,134.87,134.9,31631.0,127.1049,127.1143,127.0389,127.0672,31631.0
2017-12-26 13:00:00,134.9,134.92,134.85,134.86,18161.0,127.0672,127.086,127.0201,127.0295,18161.0
2017-12-26 13:10:00,134.86,134.89,134.84,134.87,18273.0,127.0295,127.0578,127.0107,127.0389,18273.0
2017-12-26 13:20:00,134.86,134.9,134.86,134.89,12515.0,127.0295,127.0672,127.0295,127.0578,12515.0
2017-12-26 13:30:00,134.89,134.89,134.83,134.84,16156.0,127.0578,127.0578,127.0013,127.0107,16156.0
2017-12-26 13:40:00,134.84,134.86,134.8,134.85,23605.0,127.0107,127.0295,126.973,127.0201,23605.0
2017-12-26 13:50:00,134.85,134.89,134.84,134.84,13509.0,127.0201,127.0578,127.0107,127.0107,13509.0
2017-12-26 14:00:00,134.84,134.86,134.84,134.84,22641.0,127.0107,127.0295,127.0107,127.0107,22641.0
2017-12-26 14:10:00,134.85,134.86,134.81,134.82,17362.0,127.0201,127.0295,126.9824,126.9918,17362.0
2017-12-26 14:20:00,134.83,134.85,134.81,134.84,28633.0,127.0013,127.0201,126.9824,127.0107,28633.0
2017-12-26 14:30:00,134.85,134.87,134.83,134.85,34414.0,127.0201,127.0389,127.0013,127.0201,34414.0
2017-12-26 14:40:00,134.86,134.86,134.83,134.85,7860.0,127.0295,127.0295,127.0013,127.0201,7860.0
2017-12-26 14:50:00,134.85,134.86,134.83,134.84,34406.0,127.0201,127.0295,127.0013,127.0107,34406.0
2017-12-26 15:00:00,134.85,134.87,134.83,134.86,17335.0,127.0201,127.0389,127.0013,127.0295,17335.0
2017-12-26 15:10:00,134.84,134.85,134.81,134.81,36706.0,127.0107,127.0201,126.9824,126.9824,36706.0
2017-12-26 15:20:00,134.81,134.84,134.76,134.76,29458.0,126.9824,127.0107,126.9353,126.9353,29458.0
2017-12-26 15:30:00,134.77,134.79,134.73,134.77,42932.0,126.9447,126.9636,126.9071,126.9447,42932.0
2017-12-26 15:40:00,134.76,134.83,134.76,134.83,25526.0,126.9353,127.0013,126.9353,127.0013,25526.0
2017-12-26 15:50:00,134.84,134.88,134.76,134.86,69824.0,127.0107,127.0484,126.9353,127.0295,69824.0
2017-12-27 09:30:00,135.0,135.09,134.87,135.01,55078.0,127.1614,127.2462,127.0389,127.1708,55078.0
2017-12-27 09:40:00,135.01,135.06,134.98,135.02,24071.0,127.1708,127.2179,127.1426,127.1802,24071.0
2017-12-27 09:50:00,135.03,135.06,135.0,135.06,16976.0,127.1897,127.2179,127.1614,127.2179,16976.0
2017-12-27 10:00:00,135.06,135.1,135.04,135.08,30875.0,127.2179,127.2556,127.1991,127.2367,30875.0
2017-12-27 10:10:00,135.08,135.13,135.07,135.12,12910.0,127.2367,127.2838,127.2273,127.2744,12910.0
2017-12-27 10:20:00,135.14,135.19,135.14,135.17,21555.0,127.2933,127.3404,127.2933,127.3215,21555.0
2017-12-27 10:30:00,135.17,135.19,135.14,135.15,16422.0,127.3215,127.3404,127.2933,127.3027,16422.0
2017-12-27 10:40:00,135.15,135.21,135.15,135.2,7898.0,127.3027,127.3592,127.3027,127.3498,7898.0
2017-12-27 10:50:00,135.21,135.25,135.2,135.23,28514.0,127.3592,127.3969,127.3498,127.378,28514.0
2017-12-27 11:00:00,135.27,135.29,135.23,135.23,20429.0,127.4157,127.4346,127.378,127.378,20429.0
2017-12-27 11:10:00,135.23,135.24,135.2,135.23,10572.0,127.378,127.3875,127.3498,127.378,10572.0
2017-12-27 11:20:00,135.23,135.24,135.19,135.22,24233.0,127.378,127.3875,127.3404,127.3686,24233.0
2017-12-27 11:30:00,135.22,135.23,135.17,135.2,43215.0,127.3686,127.378,127.3215,127.3498,43215.0
2017-12-27 11:40:00,135.18,135.2,135.08,135.14,13215.0,127.3309,127.3498,127.2367,127.2933,13215.0
2017-12-27 11:50:00,135.15,135.16,135.08,135.1,11607.0,127.3027,127.3121,127.2367,127.2556,11607.0
2017-12-27 12:00:00,135.1,135.17,135.07,135.17,26261.0,127.2556,127.3215,127.2273,127.3215,26261.0
2017-12-27 12:10:00,135.17,135.17,135.1,135.11,17264.0,127.3215,127.3215,127.2556,127.265,17264.0
2017-12-27 12:20:00,135.12,135.15,135.08,135.09,13464.0,127.2744,127.3027,127.2367,127.2462,13464.0
2017-12-27 12:30:00,135.09,135.11,135.06,135.1,11043.0,127.2462,127.265,127.2179,127.2556,11043.0
2017-12-27 12:40:00,135.09,135.15,135.09,135.1,25639.0,127.2462,127.3027,127.2462,127.2556,25639.0
2017-12-27 12:50:00,135.1,135.11,135.06,135.07,11538.0,127.2556,127.265,127.2179,127.2273,11538.0
2017-12-27 13:00:00,135.06,135.08,135.03,135.06,20078.0,127.2179,127.2367,127.1897,127.2179,20078.0
2017-12-27 13:10:00,135.07,135.1,135.07,135.07,9187.0,127.2273,127.2556,127.2273,127.2273,9187.0
2017-12-27 13:20:00,135.07,135.1,135.03,135.06,32377.0,127.2273,127.2556,127.1897,127.2179,32377.0
2017-12-27 13:30:00,135.05,135.08,135.03,135.07,17170.0,127.2085,127.2367,127.1897,127.2273,17170.0
2017-12-27 13:40:00,135.08,135.09,135.06,135.07,8226.0,127.2367,127.2462,127.2179,127.2273,8226.0
2017-12-27 13:50:00,135.09,135.11,135.05,135.11,18953.0,127.2462,127.265,127.2085,127.265,18953.0
2017-12-27 14:00:00,135.1,135.11,135.04,135.06,23364.0,127.2556,127.265,127.1991,127.2179,23364.0
2017-12-27 14:10:00,135.06,135.08,135.02,135.05,17034.0,127.2179,127.2367,127.1802,127.2085,17034.0
2017-12-27 14:20:00,135.04,135.07,135.0,135.06,13489.0,127.1991,127.2273,127.1614,127.2179,13489.0
2017-12-27 14:30:00,135.06,135.07,135.0,135.05,19886.0,127.2179,127.2273,127.1614,127.2085,19886.0
2017-12-27 14:40:00,135.06,135.06,135.02,135.02,29243.0,127.2179,127.2179,127.1802,127.1802,29243.0
2017-12-27 14:50:00,135.02,135.03,134.96,135.01,42385.0,127.1802,127.1897,127.1237,127.1708,42385.0
2017-12-27 15:00:00,135.02,135.05,135.0,135.03,27233.0,127.1802,127.2085,127.1614,127.1897,27233.0
2017-12-27 15:10:00,135.03,135.06,134.98,134.98,17998.0,127.1897,127.2179,127.1426,127.1426,17998.0
2017-12-27 15:20:00,134.99,135.01,134.97,135.0,30167.0,127.152,127.1708,127.1331,127.1614,30167.0
2017-12-27 15:30:00,134.99,135.02,134.94,134.94,28680.0,127.152,127.1802,127.1049,127.1049,28680.0
2017-12-27 15:40:00,134.95,135.01,134.94,134.97,30772.0,127.1143,127.1708,127.1049,127.1331,30772.0
2017-12-27 15:50:00,134.97,135.09,134.97,135.06,86358.0,127.1331,127.2462,127.1331,127.2179,86358.0
2017-12-28 09:30:00,135.36,135.46,135.26,135.29,68480.0,127.5005,127.5947,127.4063,127.4346,68480.0
2017-12-28 09:40:00,135.3,135.32,135.24,135.29,53749.0,127.444,127.4628,127.3875,127.4346,53749.0
2017-12-28 09:50:00,135.29,135.29,135.19,135.24,59042.0,127.4346,127.4346,127.3404,127.3875,59042.0
2017-12-28 10:00:00,135.24,135.26,135.17,135.23,53311.0,127.3875,127.4063,127.3215,127.378,53311.0
2017-12-28 10:10:00,135.22,135.24,135.17,135.19,34175.0,127.3686,127.3875,127.3215,127.3404,34175.0
2017-12-28 10:20:00,135.19,135.2,135.16,135.16,37178.0,127.3404,127.3498,127.3121,127.3121,37178.0
2017-12-28 10:30:00,135.17,135.18,135.11,135.14,58307.0,127.3215,127.3309,127.265,127.2933,58307.0
2017-12-28 10:40:00,135.14,135.2,135.13,135.18,42393.0,127.2933,127.3498,127.2838,127.3309,42393.0
2017-12-28 10:50:00,135.19,135.23,135.15,135.21,35383.0,127.3404,127.378,127.3027,127.3592,35383.0
2017-12-28 11:00:00,135.22,135.24,135.17,135.24,46258.0,127.3686,127.3875,127.3215,127.3875,46258.0
2017-12-28 11:10:00,135.24,135.26,135.23,135.26,32272.0,127.3875,127.4063,127.378,127.4063,32272.0
2017-12-28 11:20:00,135.26,135.27,135.22,135.24,23980.0,127.4063,127.4157,127.3686,127.3875,23980.0
2017-12-28 11:30:00,135.25,135.25,135.2,135.24,38331.0,127.3969,127.3969,127.3498,127.3875,38331.0
2017-12-28 11:40:00,135.23,135.29,135.23,135.27,84564.0,127.378,127.4346,127.378,127.4157,84564.0
2017-12-28 11:50:00,135.26,135.27,135.24,135.25,11276.0,127.4063,127.4157,127.3875,127.3969,11276.0
2017-12-28 12:00:00,135.25,135.26,135.22,135.24,12416.0,127.3969,127.4063,127.3686,127.3875,12416.0
2017-12-28 12:10:00,135.25,135.26,135.22,135.24,12370.0,127.3969,127.4063,127.3686,127.3875,12370.0
2017-12-28 12:20:00,135.24,135.25,135.21,135.22,13717.0,127.3875,127.3969,127.3592,127.3686,13717.0
2017-12-28 12:30:00,135.23,135.25,135.21,135.21,27273.0,127.378,127.3969,127.3592,127.3592,27273.0
2017-12-28 12:40:00,135.21,135.22,135.19,135.19,10924.0,127.3592,127.3686,127.3404,127.3404,10924.0
2017-12-28 12:50:00,135.19,135.21,135.19,135.2,18234.0,127.3404,127.3592,127.3404,127.3498,18234.0
2017-12-28 13:00:00,135.2,135.21,135.16,135.16,13856.0,127.3498,127.3592,127.3121,127.3121,13856.0
2017-12-28 13:10:00,135.16,135.19,135.16,135.18,14442.0,127.3121,127.3404,127.3121,127.3309,14442.0
2017-12-28 13:20:00,135.18,135.18,135.15,135.16,41974.0,127.3309,127.3309,127.3027,127.3121,41974.0
2017-12-28 13:30:00,135.16,135.17,135.13,135.15,32518.0,127.3121,127.3215,127.2838,127.3027,32518.0
2017-12-28 13:40:00,135.15,135.16,135.14,135.16,17065.0,127.3027,127.3121,127.2933,127.3121,17065.0
2017-12-28 13:50:00,135.17,135.18,135.13,135.17,26179.0,127.3215,127.3309,127.2838,127.3215,26179.0
2017-12-28 14:00:00,135.17,135.18,135.13,135.14,25828.0,127.3215,127.3309,127.2838,127.2933,25828.0
2017-12-28 14:10:00,135.13,135.18,135.13,135.17,5643.0,127.2838,127.3309,127.2838,127.3215,5643.0
2017-12-28 14:20:00,135.17,135.18,135.14,135.14,26741.0,127.3215,127.3309,127.2933,127.2933,26741.0
2017-12-28 14:30:00,135.15,135.16,135.12,135.16,35146.0,127.3027,127.3121,127.2744,127.3121,35146.0
2017-12-28 14:40:00,135.16,135.18,135.15,135.16,24224.0,127.3121,127.3309,127.3027,127.3121,24224.0
2017-12-28 14:50:00,135.17,135.18,135.14,135.16,30793.0,127.3215,127.3309,127.2933,127.3121,30793.0
2017-12-28 15:00:00,135.16,135.19,135.16,135.16,23066.0,127.3121,127.3404,127.3121,127.3121,23066.0
2017-12-28 15:10:00,135.17,135.2,135.16,135.18,11215.0,127.3215,127.3498,127.3121,127.3309,11215.0
2017-12-28 15:20:00,135.18,135.2,135.16,135.17,17089.0,127.3309,127.3498,127.3121,127.3215,17089.0
2017-12-28 15:30:00,135.16,135.2,135.15,135.2,16278.0,127.3121,127.3498,127.3027,127.3498,16278.0
2017-12-28 15:40:00,135.2,135.22,135.18,135.21,26511.0,127.3498,127.3686,127.3309,127.3592,26511.0
2017-12-28 15:50:00,135.2,135.36,135.2,135.31,79869.0,127.3498,127.5005,127.3498,127.4534,79869.0
2017-12-29 09:30:00,135.56,135.56,135.3,135.37,70161.0,127.6889,127.6889,127.444,127.5099,70161.0
2017-12-29 09:40:00,135.4,135.42,135.3,135.33,35527.0,127.5382,127.557,127.444,127.4722,35527.0
2017-12-29 09:50:00,135.32,135.35,135.26,135.31,23595.0,127.4628,127.4911,127.4063,127.4534,23595.0
2017-12-29 10:00:00,135.29,135.31,135.25,135.29,27356.0,127.4346,127.4534,127.3969,127.4346,27356.0
2017-12-29 10:10:00,135.28,135.35,135.19,135.33,43196.0,127.4251,127.4911,127.3404,127.4722,43196.0
2017-12-29 10:20:00,135.34,135.35,135.29,135.34,9124.0,127.4817,127.4911,127.4346,127.4817,9124.0
2017-12-29 10:30:00,135.34,135.35,135.26,135.26,219954.0,127.4817,127.4911,127.4063,127.4063,219954.0
2017-12-29 10:40:00,135.28,135.29,135.21,135.21,61154.0,127.4251,127.4346,127.3592,127.3592,61154.0
2017-12-29 10:50:00,135.2,135.2,135.04,135.12,107800.0,127.3498,127.3498,127.1991,127.2744,107800.0
2017-12-29 11:00:00,135.13,135.15,135.01,135.09,79853.0,127.2838,127.3027,127.1708,127.2462,79853.0
2017-12-29 11:10:00,135.09,135.13,135.06,135.07,41256.0,127.2462,127.2838,127.2179,127.2273,41256.0
2017-12-29 11:20:00,135.08,135.16,135.06,135.15,11629.0,127.2367,127.3121,127.2179,127.3027,11629.0
2017-12-29 11:30:00,135.16,135.17,135.06,135.09,12074.0,127.3121,127.3215,127.2179,127.2462,12074.0
2017-12-29 11:40:00,135.09,135.15,135.09,135.15,168028.0,127.2462,127.3027,127.2462,127.3027,168028.0
2017-12-29 11:50:00,135.16,135.19,135.14,135.19,154694.0,127.3121,127.3404,127.2933,127.3404,154694.0
2017-12-29 12:00:00,135.19,135.2,135.16,135.18,66880.0,127.3404,127.3498,127.3121,127.3309,66880.0
2017-12-29 12:10:00,135.19,135.22,135.19,135.22,37644.0,127.3404,127.3686,127.3404,127.3686,37644.0
2017-12-29 12:20:00,135.22,135.24,135.17,135.17,12376.0,127.3686,127.3875,127.3215,127.3215,12376.0
2017-12-29 12:30:00,135.17,135.23,135.16,135.21,16055.0,127.3215,127.378,127.3121,127.3592,16055.0
2017-12-29 12:40:00,135.21,135.22,135.13,135.13,16461.0,127.3592,127.3686,127.2838,127.2838,16461.0
2017-12-29 12:50:00,135.12,135.14,135.1,135.14,6645.0,127.2744,127.2933,127.2556,127.2933,6645.0
2017-12-29 13:00:00,135.12,135.13,135.09,135.1,4325.0,127.2744,127.2838,127.2462,127.2556,4325.0
2017-12-29 13:10:00,135.1,135.14,135.09,135.13,10204.0,127.2556,127.2933,127.2462,127.2838,10204.0
2017-12-29 13:20:00,135.13,135.18,135.12,135.14,10481.0,127.2838,127.3309,127.2744,127.2933,10481.0
2017-12-29 13:30:00,135.14,135.15,135.07,135.1,11810.0,127.2933,127.3027,127.2273,127.2556,11810.0
2017-12-29 13:40:00,135.1,135.1,135.05,135.06,68376.0,127.2556,127.2556,127.2085,127.2179,68376.0
2017-12-29 13:50:00,135.06,135.07,134.96,135.0,15556.0,127.2179,127.2273,127.1237,127.1614,15556.0
2017-12-29 14:00:00,135.0,135.04,135.0,135.02,23176.0,127.1614,127.1991,127.1614,127.1802,23176.0
2017-12-29 14:10:00,135.01,135.06,135.01,135.06,56812.0,127.1708,127.2179,127.1708,127.2179,56812.0
2017-12-29 14:20:00,135.06,135.07,135.02,135.07,6823.0,127.2179,127.2273,127.1802,127.2273,6823.0
2017-12-29 14:30:00,135.06,135.07,135.0,135.03,21291.0,127.2179,127.2273,127.1614,127.1897,21291.0
2017-12-29 14:40:00,135.02,135.08,135.02,135.03,8999.0,127.1802,127.2367,127.1802,127.1897,8999.0
2017-12-29 14:50:00,135.04,135.07,135.02,135.06,8877.0,127.1991,127.2273,127.1802,127.2179,8877.0
2017-12-29 15:00:00,135.05,135.08,135.01,135.08,15792.0,127.2085,127.2367,127.1708,127.2367,15792.0
2017-12-29 15:10:00,135.08,135.11,135.08,135.09,53408.0,127.2367,127.265,127.2367,127.2462,53408.0
2017-12-29 15:20:00,135.1,135.19,135.09,135.14,48298.0,127.2556,127.3404,127.2462,127.2933,48298.0
2017-12-29 15:30:00,135.14,135.14,134.97,134.98,32057.0,127.2933,127.2933,127.1331,127.1426,32057.0
2017-12-29 15:40:00,134.97,134.98,134.91,134.96,18426.0,127.1331,127.1426,127.0766,127.1237,18426.0
2017-12-29 15:50:00,134.97,134.97,134.58,134.66,144998.0,127.1331,127.1331,126.7658,126.8411,144998.0
2018-01-02 09:30:00,135.34,135.34,135.0,135.27,237446.0,127.4817,127.4817,127.1614,127.4157,237446.0
2018-01-02 09:40:00,135.33,135.44,135.32,135.36,101802.0,127.4722,127.5758,127.4628,127.5005,101802.0
2018-01-02 09:50:00,135.36,135.48,135.28,135.48,32446.0,127.5005,127.6135,127.4251,127.6135,32446.0
2018-01-02 10:00:00,135.5,135.6,135.5,135.59,84198.0,127.6324,127.7266,127.6324,127.7171,84198.0
2018-01-02 10:10:00,135.59,135.6,135.52,135.6,62456.0,127.7171,127.7266,127.6512,127.7266,62456.0
2018-01-02 10:20:00,135.61,135.71,135.57,135.69,29803.0,127.736,127.8302,127.6983,127.8113,29803.0
2018-01-02 10:30:00,135.72,135.72,135.5,135.56,77445.0,127.8396,127.8396,127.6324,127.6889,77445.0
2018-01-02 10:40:00,135.59,135.66,135.57,135.64,22184.0,127.7171,127.7831,127.6983,127.7642,22184.0
2018-01-02 10:50:00,135.64,135.69,135.63,135.68,53707.0,127.7642,127.8113,127.7548,127.8019,53707.0
2018-01-02 11:00:00,135.69,135.71,135.67,135.69,33719.0,127.8113,127.8302,127.7925,127.8113,33719.0
2018-01-02 11:10:00,135.69,135.79,135.67,135.74,38273.0,127.8113,127.9055,127.7925,127.8584,38273.0
2018-01-02 11:20:00,135.74,135.74,135.62,135.67,16215.0,127.8584,127.8584,127.7454,127.7925,16215.0
2018-01-02 11:30:00,135.68,135.7,135.6,135.63,36810.0,127.8019,127.8207,127.7266,127.7548,36810.0
2018-01-02 11:40:00,135.62,135.65,135.57,135.65,12687.0,127.7454,127.7737,127.6983,127.7737,12687.0
2018-01-02 11:50:00,135.65,135.66,135.62,135.64,24952.0,127.7737,127.7831,127.7454,127.7642,24952.0
2018-01-02 12:00:00,135.64,135.7,135.64,135.69,11771.0,127.7642,127.8207,127.7642,127.8113,11771.0
2018-01-02 12:10:00,135.69,135.71,135.67,135.69,37057.0,127.8113,127.8302,127.7925,127.8113,37057.0
2018-01-02 12:20:00,135.69,135.69,135.65,135.67,117873.0,127.8113,127.8113,127.7737,127.7925,117873.0
2018-01-02 12:30:00,135.66,135.67,135.61,135.64,6673.0,127.7831,127.7925,127.736,127.7642,6673.0
2018-01-02 12:40:00,135.64,135.65,135.6,135.61,19321.0,127.7642,127.7737,127.7266,127.736,19321.0
2018-01-02 12:50:00,135.61,135.64,135.6,135.64,15746.0,127.736,127.7642,127.7266,127.7642,15746.0
2018-01-02 13:00:00,135.64,135.7,135.64,135.69,13504.0,127.7642,127.8207,127.7642,127.8113,13504.0
2018-01-02 13:10:00,135.7,135.71,135.65,135.68,65401.0,127.8207,127.8302,127.7737,127.8019,65401.0
2018-01-02 13:20:00,135.68,135.72,135.67,135.7,22454.0,127.8019,127.8396,127.7925,127.8207,22454.0
2018-01-02 13:30:00,135.72,135.75,135.69,135.74,21622.0,127.8396,127.8678,127.8113,127.8584,21622.0
2018-01-02 13:40:00,135.73,135.76,135.72,135.72,29035.0,127.849,127.8773,127.8396,127.8396,29035.0
2018-01-02 13:50:00,135.73,135.75,135.67,135.75,26098.0,127.849,127.8678,127.7925,127.8678,26098.0
2018-01-02 14:00:00,135.75,135.83,135.73,135.79,30478.0,127.8678,127.9432,127.849,127.9055,30478.0
2018-01-02 14:10:00,135.8,135.83,135.78,135.8,18252.0,127.9149,127.9432,127.8961,127.9149,18252.0
2018-01-02 14:20:00,135.8,135.82,135.75,135.76,42374.0,127.9149,127.9338,127.8678,127.8773,42374.0
2018-01-02 14:30:00,135.77,135.78,135.75,135.77,71905.0,127.8867,127.8961,127.8678,127.8867,71905.0
2018-01-02 14:40:00,135.77,135.8,135.75,135.75,50118.0,127.8867,127.9149,127.8678,127.8678,50118.0
2018-01-02 14:50:00,135.75,135.78,135.75,135.77,118780.0,127.8678,127.8961,127.8678,127.8867,118780.0
2018-01-02 15:00:00,135.77,135.79,135.75,135.78,84215.0,127.8867,127.9055,127.8678,127.8961,84215.0
2018-01-02 15:10:00,135.79,135.81,135.78,135.79,136073.0,127.9055,127.9244,127.8961,127.9055,136073.0
2018-01-02 15:20:00,135.78,135.86,135.77,135.85,119850.0,127.8961,127.9715,127.8867,127.962,119850.0
2018-01-02 15:30:00,135.85,135.85,135.76,135.83,67787.0,127.962,127.962,127.8773,127.9432,67787.0
2018-01-02 15:40:00,135.83,135.93,135.82,135.92,93349.0,127.9432,128.0374,127.9338,128.028,93349.0
2018-01-02 15:50:00,135.92,135.99,135.92,135.98,187175.0,128.028,128.0939,128.028,128.0845,187175.0
2018-01-03 09:30:00,136.16,136.49,136.13,136.49,64812.0,128.254,128.5649,128.2258,128.5649,64812.0
2018-01-03 09:40:00,136.5,136.57,136.49,136.57,74764.0,128.5743,128.6402,128.5649,128.6402,74764.0
2018-01-03 09:50:00,136.58,136.72,136.55,136.72,77504.0,128.6497,128.7815,128.6214,128.7815,77504.0
2018-01-03 10:00:00,136.67,136.83,136.67,136.76,43127.0,128.7344,128.8851,128.7344,128.8192,43127.0
2018-01-03 10:10:00,136.75,136.76,136.66,136.69,12675.0,128.8098,128.8192,128.725,128.7533,12675.0
2018-01-03 10:20:00,136.69,136.76,136.68,136.73,28685.0,128.7533,128.8192,128.7438,128.7909,28685.0
2018-01-03 10:30:00,136.76,136.83,136.73,136.83,44266.0,128.8192,128.8851,128.7909,128.8851,44266.0
2018-01-03 10:40:00,136.82,136.85,136.77,136.8,22494.0,128.8757,128.904,128.8286,128.8569,22494.0
2018-01-03 10:50:00,136.78,136.8,136.72,136.75,18219.0,128.838,128.8569,128.7815,128.8098,18219.0
2018-01-03 11:00:00,136.76,136.78,136.7,136.78,25302.0,128.8192,128.838,128.7627,128.838,25302.0
2018-01-03 11:10:00,136.79,136.83,136.77,136.82,12639.0,128.8475,128.8851,128.8286,128.8757,12639.0
2018-01-03 11:20:00,136.82,136.83,136.78,136.8,66685.0,128.8757,128.8851,128.838,128.8569,66685.0
2018-01-03 11:30:00,136.8,136.84,136.79,136.79,19318.0,128.8569,128.8946,128.8475,128.8475,19318.0
2018-01-03 11:40:00,136.78,136.84,136.75,136.82,19768.0,128.838,128.8946,128.8098,128.8757,19768.0
2018-01-03 11:50:00,136.83,136.85,136.77,136.78,23092.0,128.8851,128.904,128.8286,128.838,23092.0
2018-01-03 12:00:00,136.78,136.85,136.78,136.83,13758.0,128.838,128.904,128.838,128.8851,13758.0
2018-01-03 12:10:00,136.84,136.86,136.78,136.85,155835.0,128.8946,128.9134,128.838,128.904,155835.0
2018-01-03 12:20:00,136.85,136.89,136.83,136.88,7946.0,128.904,128.9417,128.8851,128.9322,7946.0
2018-01-03 12:30:00,136.9,136.94,136.88,136.94,11863.0,128.9511,128.9887,128.9322,128.9887,11863.0
2018-01-03 12:40:00,136.95,137.06,136.95,137.05,16323.0,128.9982,129.1018,128.9982,129.0924,16323.0
2018-01-03 12:50:00,137.04,137.09,137.01,137.03,17874.0,129.0829,129.13,129.0547,129.0735,17874.0
2018-01-03 13:00:00,137.04,137.06,137.01,137.03,22013.0,129.0829,129.1018,129.0547,129.0735,22013.0
2018-01-03 13:10:00,137.03,137.06,137.02,137.06,11203.0,129.0735,129.1018,129.0641,129.1018,11203.0
2018-01-03 13:20:00,137.05,137.09,137.04,137.05,20512.0,129.0924,129.13,129.0829,129.0924,20512.0
2018-01-03 13:30:00,137.05,137.05,136.96,136.96,18425.0,129.0924,129.0924,129.0076,129.0076,18425.0
2018-01-03 13:40:00,136.96,136.97,136.9,136.96,10159.0,129.0076,129.017,128.9511,129.0076,10159.0
2018-01-03 13:50:00,136.96,136.96,136.89,136.89,19111.0,129.0076,129.0076,128.9417,128.9417,19111.0
2018-01-03 14:00:00,136.9,136.95,136.87,136.95,21594.0,128.9511,128.9982,128.9228,128.9982,21594.0
2018-01-03 14:10:00,136.96,137.03,136.94,137.03,59235.0,129.0076,129.0735,128.9887,129.0735,59235.0
2018-01-03 14:20:00,137.03,137.07,137.02,137.05,33824.0,129.0735,129.1112,129.0641,129.0924,33824.0
2018-01-03 14:30:00,137.05,137.13,136.99,137.08,43044.0,129.0924,129.1677,129.0358,129.1206,43044.0
2018-01-03 14:40:00,137.08,137.11,137.05,137.05,77625.0,129.1206,129.1489,129.0924,129.0924,77625.0
2018-01-03 14:50:00,137.05,137.08,137.03,137.07,59296.0,129.0924,129.1206,129.0735,129.1112,59296.0
2018-01-03 15:00:00,137.07,137.07,136.98,137.01,33006.0,129.1112,129.1112,129.0264,129.0547,33006.0
2018-01-03 15:10:00,137.01,137.06,136.98,137.05,29627.0,129.0547,129.1018,129.0264,129.0924,29627.0
2018-01-03 15:20:00,137.05,137.07,137.03,137.07,32293.0,129.0924,129.1112,129.0735,129.1112,32293.0
2018-01-03 15:30:00,137.06,137.16,137.05,137.15,64621.0,129.1018,129.196,129.0924,129.1866,64621.0
2018-01-03 15:40:00,137.14,137.22,137.11,137.16,129372.0,129.1771,129.2525,129.1489,129.196,129372.0
2018-01-03 15:50:00,137.16,137.23,137.1,137.14,261430.0,129.196,129.2619,129.1395,129.1771,261430.0
2018-01-04 09:30:00,137.66,137.89,137.63,137.81,125559.0,129.6669,129.8836,129.6387,129.8082,125559.0
2018-01-04 09:40:00,137.8,137.81,137.56,137.64,96399.0,129.7988,129.8082,129.5728,129.6481,96399.0
2018-01-04 09:50:00,137.64,137.86,137.61,137.81,63145.0,129.6481,129.8553,129.6198,129.8082,63145.0
2018-01-04 10:00:00,137.84,137.84,137.72,137.78,36666.0,129.8365,129.8365,129.7235,129.78,36666.0
2018-01-04 10:10:00,137.78,137.88,137.76,137.81,21511.0,129.78,129.8742,129.7611,129.8082,21511.0
2018-01-04 10:20:00,137.8,137.87,137.78,137.87,22675.0,129.7988,129.8648,129.78,129.8648,22675.0
2018-01-04 10:30:00,137.89,137.99,137.84,137.98,14105.0,129.8836,129.9778,129.8365,129.9684,14105.0
2018-01-04 10:40:00,137.98,138.0,137.91,137.93,10098.0,129.9684,129.9872,129.9024,129.9213,10098.0
2018-01-04 10:50:00,137.93,137.94,137.84,137.88,39688.0,129.9213,129.9307,129.8365,129.8742,39688.0
2018-01-04 11:00:00,137.88,137.89,137.81,137.82,20129.0,129.8742,129.8836,129.8082,129.8177,20129.0
2018-01-04 11:10:00,137.83,137.87,137.71,137.75,31543.0,129.8271,129.8648,129.714,129.7517,31543.0
2018-01-04 11:20:00,137.74,137.77,137.69,137.7,28509.0,129.7423,129.7706,129.6952,129.7046,28509.0
2018-01-04 11:30:00,137.71,137.79,137.66,137.69,34001.0,129.714,129.7894,129.6669,129.6952,34001.0
2018-01-04 11:40:00,137.69,137.72,137.65,137.7,18654.0,129.6952,129.7235,129.6575,129.7046,18654.0
2018-01-04 11:50:00,137.7,137.71,137.65,137.68,23012.0,129.7046,129.714,129.6575,129.6858,23012.0
2018-01-04 12:00:00,137.68,137.83,137.67,137.81,26349.0,129.6858,129.8271,129.6764,129.8082,26349.0
2018-01-04 12:10:00,137.81,137.86,137.8,137.81,55144.0,129.8082,129.8553,129.7988,129.8082,55144.0
2018-01-04 12:20:00,137.81,137.81,137.67,137.7,31911.0,129.8082,129.8082,129.6764,129.7046,31911.0
2018-01-04 12:30:00,137.7,137.71,137.64,137.66,25422.0,129.7046,129.714,129.6481,129.6669,25422.0
2018-01-04 12:40:00,137.66,137.78,137.65,137.75,28146.0,129.6669,129.78,129.6575,129.7517,28146.0
2018-01-04 12:50:00,137.75,137.75,137.68,137.69,7924.0,129.7517,129.7517,129.6858,129.6952,7924.0
2018-01-04 13:00:00,137.69,137.72,137.66,137.7,16365.0,129.6952,129.7235,129.6669,129.7046,16365.0
2018-01-04 13:10:00,137.7,137.71,137.66,137.69,7729.0,129.7046,129.714,129.6669,129.6952,7729.0
2018-01-04 13:20:00,137.67,137.7,137.62,137.69,19768.0,129.6764,129.7046,129.6293,129.6952,19768.0
2018-01-04 13:30:00,137.69,137.72,137.65,137.7,16761.0,129.6952,129.7235,129.6575,129.7046,16761.0
2018-01-04 13:40:00,137.7,137.77,137.68,137.75,21757.0,129.7046,129.7706,129.6858,129.7517,21757.0
2018-01-04 13:50:00,137.76,137.77,137.69,137.74,40180.0,129.7611,129.7706,129.6952,129.7423,40180.0
2018-01-04 14:00:00,137.75,137.78,137.73,137.76,90101.0,129.7517,129.78,129.7329,129.7611,90101.0
2018-01-04 14:10:00,137.76,137.84,137.73,137.78,42255.0,129.7611,129.8365,129.7329,129.78,42255.0
2018-01-04 14:20:00,137.79,137.8,137.71,137.73,36318.0,129.7894,129.7988,129.714,129.7329,36318.0
2018-01-04 14:30:00,137.73,137.76,137.71,137.73,34790.0,129.7329,129.7611,129.714,129.7329,34790.0
2018-01-04 14:40:00,137.74,137.83,137.73,137.82,7659.0,129.7423,129.8271,129.7329,129.8177,7659.0
2018-01-04 14:50:00,137.82,137.82,137.76,137.79,54867.0,129.8177,129.8177,129.7611,129.7894,54867.0
2018-01-04 15:00:00,137.79,137.82,137.73,137.73,103791.0,129.7894,129.8177,129.7329,129.7329,103791.0
2018-01-04 15:10:00,137.73,137.8,137.71,137.77,50665.0,129.7329,129.7988,129.714,129.7706,50665.0
2018-01-04 15:20:00,137.78,137.84,137.74,137.84,42383.0,129.78,129.8365,129.7423,129.8365,42383.0
2018-01-04 15:30:00,137.84,137.84,137.77,137.78,23655.0,129.8365,129.8365,129.7706,129.78,23655.0
2018-01-04 15:40:00,137.78,137.79,137.72,137.74,38481.0,129.78,129.7894,129.7235,129.7423,38481.0
2018-01-04 15:50:00,137.73,137.74,137.69,137.71,98396.0,129.7329,129.7423,129.6952,129.714,98396.0
2018-01-05 09:30:00,138.28,138.31,138.11,138.16,90429.0,130.2509,130.2792,130.0908,130.1379,90429.0
2018-01-05 09:40:00,138.18,138.28,138.16,138.23,46596.0,130.1568,130.2509,130.1379,130.2038,46596.0
2018-01-05 09:50:00,138.22,138.34,138.2,138.27,47695.0,130.1944,130.3075,130.1756,130.2415,47695.0
2018-01-05 10:00:00,138.27,138.34,138.25,138.31,13931.0,130.2415,130.3075,130.2227,130.2792,13931.0
2018-01-05 10:10:00,138.29,138.37,138.21,138.37,44990.0,130.2604,130.3357,130.185,130.3357,44990.0
2018-01-05 10:20:00,138.37,138.4,138.29,138.33,52863.0,130.3357,130.364,130.2604,130.298,52863.0
2018-01-05 10:30:00,138.33,138.4,138.32,138.39,32319.0,130.298,130.364,130.2886,130.3546,32319.0
2018-01-05 10:40:00,138.39,138.42,138.37,138.38,17355.0,130.3546,130.3828,130.3357,130.3451,17355.0
2018-01-05 10:50:00,138.38,138.55,138.37,138.5,53521.0,130.3451,130.5053,130.3357,130.4582,53521.0
2018-01-05 11:00:00,138.51,138.54,138.48,138.52,35093.0,130.4676,130.4958,130.4393,130.477,35093.0
2018-01-05 11:10:00,138.53,138.64,138.52,138.63,29129.0,130.4864,130.59,130.477,130.5806,29129.0
2018-01-05 11:20:00,138.64,138.66,138.58,138.6,83088.0,130.59,130.6089,130.5335,130.5524,83088.0
2018-01-05 11:30:00,138.61,138.63,138.58,138.6,40563.0,130.5618,130.5806,130.5335,130.5524,40563.0
2018-01-05 11:40:00,138.6,138.61,138.58,138.58,27954.0,130.5524,130.5618,130.5335,130.5335,27954.0
2018-01-05 11:50:00,138.58,138.66,138.58,138.65,20875.0,130.5335,130.6089,130.5335,130.5995,20875.0
2018-01-05 12:00:00,138.66,138.66,138.57,138.62,69323.0,130.6089,130.6089,130.5241,130.5712,69323.0
2018-01-05 12:10:00,138.62,138.67,138.61,138.66,25260.0,130.5712,130.6183,130.5618,130.6089,25260.0
2018-01-05 12:20:00,138.65,138.66,138.63,138.64,13059.0,130.5995,130.6089,130.5806,130.59,13059.0
2018-01-05 12:30:00,138.64,138.65,138.54,138.55,12975.0,130.59,130.5995,130.4958,130.5053,12975.0
2018-01-05 12:40:00,138.56,138.59,138.55,138.56,12409.0,130.5147,130.5429,130.5053,130.5147,12409.0
2018-01-05 12:50:00,138.55,138.56,138.5,138.55,51697.0,130.5053,130.5147,130.4582,130.5053,51697.0
2018-01-05 13:00:00,138.55,138.59,138.55,138.56,9562.0,130.5053,130.5429,130.5053,130.5147,9562.0
2018-01-05 13:10:00,138.56,138.59,138.55,138.58,8479.0,130.5147,130.5429,130.5053,130.5335,8479.0
2018-01-05 13:20:00,138.58,138.61,138.55,138.6,17618.0,130.5335,130.5618,130.5053,130.5524,17618.0
2018-01-05 13:30:00,138.6,138.62,138.59,138.62,11302.0,130.5524,130.5712,130.5429,130.5712,11302.0
2018-01-05 13:40:00,138.62,138.67,138.6,138.65,23045.0,130.5712,130.6183,130.5524,130.5995,23045.0
2018-01-05 13:50:00,138.64,138.65,138.61,138.64,19897.0,130.59,130.5995,130.5618,130.59,19897.0
2018-01-05 14:00:00,138.65,138.67,138.62,138.62,47052.0,130.5995,130.6183,130.5712,130.5712,47052.0
2018-01-05 14:10:00,138.63,138.65,138.62,138.63,32447.0,130.5806,130.5995,130.5712,130.5806,32447.0
2018-01-05 14:20:00,138.63,138.72,138.62,138.72,16816.0,130.5806,130.6654,130.5712,130.6654,16816.0
2018-01-05 14:30:00,138.72,138.78,138.7,138.75,40881.0,130.6654,130.7219,130.6466,130.6937,40881.0
2018-01-05 14:40:00,138.75,138.75,138.69,138.7,127868.0,130.6937,130.6937,130.6371,130.6466,127868.0
2018-01-05 14:50:00,138.7,138.72,138.68,138.69,19143.0,130.6466,130.6654,130.6277,130.6371,19143.0
2018-01-05 15:00:00,138.68,138.78,138.68,138.77,21006.0,130.6277,130.7219,130.6277,130.7125,21006.0
2018-01-05 15:10:00,138.77,138.78,138.71,138.75,24095.0,130.7125,130.7219,130.656,130.6937,24095.0
2018-01-05 15:20:00,138.75,138.8,138.74,138.79,29976.0,130.6937,130.7408,130.6842,130.7313,29976.0
2018-01-05 15:30:00,138.8,138.86,138.77,138.84,86958.0,130.7408,130.7973,130.7125,130.7784,86958.0
2018-01-05 15:40:00,138.84,138.97,138.81,138.93,60957.0,130.7784,130.9009,130.7502,130.8632,60957.0
2018-01-05 15:50:00,138.94,139.03,138.93,138.98,250231.0,130.8726,130.9574,130.8632,130.9103,250231.0
2018-01-08 09:30:00,138.89,139.09,138.85,138.87,58278.0,130.8255,131.0139,130.7878,130.8067,58278.0
2018-01-08 09:40:00,139.0,139.1,138.98,139.08,14622.0,130.9291,131.0233,130.9103,131.0045,14622.0
2018-01-08 09:50:00,139.08,139.12,139.02,139.08,19185.0,131.0045,131.0422,130.948,131.0045,19185.0
2018-01-08 10:00:00,139.08,139.08,138.9,138.9,25596.0,131.0045,131.0045,130.8349,130.8349,25596.0
2018-01-08 10:10:00,138.88,139.05,138.88,139.05,17499.0,130.8161,130.9762,130.8161,130.9762,17499.0
2018-01-08 10:20:00,139.05,139.16,139.03,139.16,40519.0,130.9762,131.0798,130.9574,131.0798,40519.0
2018-01-08 10:30:00,139.16,139.2,139.13,139.13,24881.0,131.0798,131.1175,131.0516,131.0516,24881.0
2018-01-08 10:40:00,139.13,139.16,139.05,139.12,30433.0,131.0516,131.0798,130.9762,131.0422,30433.0
2018-01-08 10:50:00,139.13,139.18,139.12,139.14,21101.0,131.0516,131.0987,131.0422,131.061,21101.0
2018-01-08 11:00:00,139.13,139.15,139.09,139.13,11751.0,131.0516,131.0704,131.0139,131.0516,11751.0
2018-01-08 11:10:00,139.12,139.21,139.12,139.19,20481.0,131.0422,131.1269,131.0422,131.1081,20481.0
2018-01-08 11:20:00,139.19,139.24,139.16,139.2,61760.0,131.1081,131.1552,131.0798,131.1175,61760.0
2018-01-08 11:30:00,139.2,139.28,139.2,139.27,49966.0,131.1175,131.1929,131.1175,131.1835,49966.0
2018-01-08 11:40:00,139.29,139.3,139.23,139.24,19699.0,131.2023,131.2117,131.1458,131.1552,19699.0
2018-01-08 11:50:00,139.24,139.24,139.16,139.17,36389.0,131.1552,131.1552,131.0798,131.0893,36389.0
2018-01-08 12:00:00,139.18,139.23,139.18,139.22,21662.0,131.0987,131.1458,131.0987,131.1364,21662.0
2018-01-08 12:10:00,139.22,139.25,139.18,139.25,32617.0,131.1364,131.1646,131.0987,131.1646,32617.0
2018-01-08 12:20:00,139.25,139.27,139.23,139.26,228739.0,131.1646,131.1835,131.1458,131.174,228739.0
2018-01-08 12:30:00,139.25,139.25,139.19,139.22,30594.0,131.1646,131.1646,131.1081,131.1364,30594.0
2018-01-08 12:40:00,139.22,139.24,139.19,139.2,56506.0,131.1364,131.1552,131.1081,131.1175,56506.0
2018-01-08 12:50:00,139.21,139.24,139.2,139.23,31706.0,131.1269,131.1552,131.1175,131.1458,31706.0
2018-01-08 13:00:00,139.23,139.3,139.23,139.3,22805.0,131.1458,131.2117,131.1458,131.2117,22805.0
2018-01-08 13:10:00,139.29,139.35,139.25,139.34,24907.0,131.2023,131.2588,131.1646,131.2494,24907.0
2018-01-08 13:20:00,139.34,139.38,139.32,139.37,14984.0,131.2494,131.2871,131.2306,131.2777,14984.0
2018-01-08 13:30:00,139.38,139.38,139.33,139.33,21814.0,131.2871,131.2871,131.24,131.24,21814.0
2018-01-08 13:40:00,139.36,139.37,139.34,139.35,15418.0,131.2682,131.2777,131.2494,131.2588,15418.0
2018-01-08 13:50:00,139.36,139.38,139.35,139.38,13084.0,131.2682,131.2871,131.2588,131.2871,13084.0
2018-01-08 14:00:00,139.39,139.41,139.36,139.41,22972.0,131.2965,131.3153,131.2682,131.3153,22972.0
2018-01-08 14:10:00,139.41,139.44,139.38,139.39,33147.0,131.3153,131.3436,131.2871,131.2965,33147.0
2018-01-08 14:20:00,139.4,139.4,139.34,139.35,39595.0,131.3059,131.3059,131.2494,131.2588,39595.0
2018-01-08 14:30:00,139.35,139.37,139.32,139.33,41720.0,131.2588,131.2777,131.2306,131.24,41720.0
2018-01-08 14:40:00,139.33,139.36,139.31,139.31,196422.0,131.24,131.2682,131.2211,131.2211,196422.0
2018-01-08 14:50:00,139.31,139.36,139.27,139.36,26623.0,131.2211,131.2682,131.1835,131.2682,26623.0
2018-01-08 15:00:00,139.35,139.36,139.31,139.36,92525.0,131.2588,131.2682,131.2211,131.2682,92525.0
2018-01-08 15:10:00,139.36,139.36,139.27,139.3,15727.0,131.2682,131.2682,131.1835,131.2117,15727.0
2018-01-08 15:20:00,139.3,139.31,139.24,139.27,35073.0,131.2117,131.2211,131.1552,131.1835,35073.0
2018-01-08 15:30:00,139.27,139.29,139.23,139.27,69815.0,131.1835,131.2023,131.1458,131.1835,69815.0
2018-01-08 15:40:00,139.26,139.38,139.25,139.37,59172.0,131.174,131.2871,131.1646,131.2777,59172.0
2018-01-08 15:50:00,139.37,139.41,139.32,139.32,86516.0,131.2777,131.3153,131.2306,131.2306,86516.0
2018-01-09 09:30:00,139.59,139.73,139.56,139.57,51574.0,131.4849,131.6168,131.4566,131.466,51574.0
2018-01-09 09:40:00,139.57,139.57,139.37,139.48,14986.0,131.466,131.466,131.2777,131.3813,14986.0
2018-01-09 09:50:00,139.49,139.49,139.22,139.29,30951.0,131.3907,131.3907,131.1364,131.2023,30951.0
2018-01-09 10:00:00,139.3,139.41,139.26,139.37,9984.0,131.2117,131.3153,131.174,131.2777,9984.0
2018-01-09 10:10:00,139.36,139.54,139.35,139.54,12475.0,131.2682,131.4378,131.2588,131.4378,12475.0
2018-01-09 10:20:00,139.55,139.56,139.5,139.53,19780.0,131.4472,131.4566,131.4001,131.4284,19780.0
2018-01-09 10:30:00,139.52,139.54,139.27,139.27,23497.0,131.4189,131.4378,131.1835,131.1835,23497.0
2018-01-09 10:40:00,139.25,139.39,139.25,139.34,27141.0,131.1646,131.2965,131.1646,131.2494,27141.0
2018-01-09 10:50:00,139.32,139.42,139.22,139.42,21515.0,131.2306,131.3248,131.1364,131.3248,21515.0
2018-01-09 11:00:00,139.41,139.54,139.41,139.54,14805.0,131.3153,131.4378,131.3153,131.4378,14805.0
2018-01-09 11:10:00,139.55,139.77,139.54,139.77,90958.0,131.4472,131.6544,131.4378,131.6544,90958.0
2018-01-09 11:20:00,139.74,139.8,139.69,139.75,33697.0,131.6262,131.6827,131.5791,131.6356,33697.0
2018-01-09 11:30:00,139.74,139.76,139.68,139.68,22545.0,131.6262,131.645,131.5697,131.5697,22545.0
2018-01-09 11:40:00,139.66,139.69,139.62,139.65,26967.0,131.5508,131.5791,131.5131,131.5414,26967.0
2018-01-09 11:50:00,139.65,139.7,139.64,139.69,42039.0,131.5414,131.5885,131.532,131.5791,42039.0
2018-01-09 12:00:00,139.67,139.71,139.59,139.67,36326.0,131.5602,131.5979,131.4849,131.5602,36326.0
2018-01-09 12:10:00,139.66,139.71,139.66,139.69,16023.0,131.5508,131.5979,131.5508,131.5791,16023.0
2018-01-09 12:20:00,139.69,139.69,139.63,139.67,12547.0,131.5791,131.5791,131.5226,131.5602,12547.0
2018-01-09 12:30:00,139.66,139.71,139.66,139.69,10586.0,131.5508,131.5979,131.5508,131.5791,10586.0
2018-01-09 12:40:00,139.7,139.78,139.7,139.77,12459.0,131.5885,131.6638,131.5885,131.6544,12459.0
2018-01-09 12:50:00,139.76,139.78,139.74,139.76,31493.0,131.645,131.6638,131.6262,131.645,31493.0
2018-01-09 13:00:00,139.76,139.83,139.75,139.82,7728.0,131.645,131.7109,131.6356,131.7015,7728.0
2018-01-09 13:10:00,139.82,139.82,139.78,139.81,24060.0,131.7015,131.7015,131.6638,131.6921,24060.0
2018-01-09 13:20:00,139.82,139.9,139.82,139.9,20693.0,131.7015,131.7769,131.7015,131.7769,20693.0
2018-01-09 13:30:00,139.91,139.91,139.85,139.86,23690.0,131.7863,131.7863,131.7298,131.7392,23690.0
2018-01-09 13:40:00,139.87,139.89,139.85,139.86,87981.0,131.7486,131.7675,131.7298,131.7392,87981.0
2018-01-09 13:50:00,139.87,139.91,139.85,139.9,10631.0,131.7486,131.7863,131.7298,131.7769,10631.0
2018-01-09 14:00:00,139.9,139.93,139.88,139.89,38128.0,131.7769,131.8051,131.758,131.7675,38128.0
2018-01-09 14:10:00,139.89,139.89,139.79,139.81,20622.0,131.7675,131.7675,131.6733,131.6921,20622.0
2018-01-09 14:20:00,139.82,139.84,139.74,139.78,16405.0,131.7015,131.7204,131.6262,131.6638,16405.0
2018-01-09 14:30:00,139.78,139.81,139.74,139.8,29997.0,131.6638,131.6921,131.6262,131.6827,29997.0
2018-01-09 14:40:00,139.79,139.85,139.77,139.83,34908.0,131.6733,131.7298,131.6544,131.7109,34908.0
2018-01-09 14:50:00,139.83,139.87,139.8,139.83,42450.0,131.7109,131.7486,131.6827,131.7109,42450.0
2018-01-09 15:00:00,139.82,139.83,139.77,139.8,40095.0,131.7015,131.7109,131.6544,131.6827,40095.0
2018-01-09 15:10:00,139.8,139.82,139.77,139.8,34577.0,131.6827,131.7015,131.6544,131.6827,34577.0
2018-01-09 15:20:00,139.8,139.8,139.64,139.64,26451.0,131.6827,131.6827,131.532,131.532,26451.0
2018-01-09 15:30:00,139.64,139.87,139.64,139.85,41268.0,131.532,131.7486,131.532,131.7298,41268.0
2018-01-09 15:40:00,139.84,139.86,139.63,139.63,95180.0,131.7204,131.7392,131.5226,131.5226,95180.0
2018-01-09 15:50:00,139.64,139.71,139.54,139.63,297729.0,131.532,131.5979,131.4378,131.5226,297729.0
2018-01-10 09:30:00,139.11,139.15,138.9,139.03,83953.0,131.0328,131.0704,130.8349,130.9574,83953.0
2018-01-10 09:40:00,139.06,139.06,138.76,138.8,22363.0,130.9857,130.9857,130.7031,130.7408,22363.0
2018-01-10 09:50:00,138.74,138.76,138.52,138.76,40094.0,130.6842,130.7031,130.477,130.7031,40094.0
2018-01-10 10:00:00,138.79,138.79,138.58,138.74,26611.0,130.7313,130.7313,130.5335,130.6842,26611.0
2018-01-10 10:10:00,138.74,139.0,138.74,138.97,19280.0,130.6842,130.9291,130.6842,130.9009,19280.0
2018-01-10 10:20:00,138.96,138.99,138.89,138.89,11076.0,130.8915,130.9197,130.8255,130.8255,11076.0
2018-01-10 10:30:00,138.86,138.95,138.83,138.93,41707.0,130.7973,130.882,130.769,130.8632,41707.0
2018-01-10 10:40:00,138.93,139.01,138.85,138.86,17121.0,130.8632,130.9386,130.7878,130.7973,17121.0
2018-01-10 10:50:00,138.86,138.93,138.76,138.93,24753.0,130.7973,130.8632,130.7031,130.8632,24753.0
2018-01-10 11:00:00,138.93,139.11,138.92,139.03,44651.0,130.8632,131.0328,130.8538,130.9574,44651.0
2018-01-10 11:10:00,139.05,139.05,138.96,138.97,10678.0,130.9762,130.9762,130.8915,130.9009,10678.0
2018-01-10 11:20:00,138.96,138.97,138.9,138.91,62980.0,130.8915,130.9009,130.8349,130.8444,62980.0
2018-01-10 11:30:00,138.92,138.97,138.88,138.94,19159.0,130.8538,130.9009,130.8161,130.8726,19159.0
2018-01-10 11:40:00,138.95,139.04,138.95,139.04,14426.0,130.882,130.9668,130.882,130.9668,14426.0
2018-01-10 11:50:00,139.03,139.15,139.03,139.06,56270.0,130.9574,131.0704,130.9574,130.9857,56270.0
2018-01-10 12:00:00,139.06,139.07,138.97,139.03,55261.0,130.9857,130.9951,130.9009,130.9574,55261.0
2018-01-10 12:10:00,139.03,139.07,138.99,139.07,14881.0,130.9574,130.9951,130.9197,130.9951,14881.0
2018-01-10 12:20:00,139.07,139.15,139.07,139.07,35437.0,130.9951,131.0704,130.9951,130.9951,35437.0
2018-01-10 12:30:00,139.07,139.13,139.07,139.12,27053.0,130.9951,131.0516,130.9951,131.0422,27053.0
2018-01-10 12:40:00,139.12,139.13,139.08,139.11,10430.0,131.0422,131.0516,131.0045,131.0328,10430.0
2018-01-10 12:50:00,139.11,139.14,139.07,139.12,24141.0,131.0328,131.061,130.9951,131.0422,24141.0
2018-01-10 13:00:00,139.12,139.18,139.11,139.15,21264.0,131.0422,131.0987,131.0328,131.0704,21264.0
2018-01-10 13:10:00,139.15,139.15,139.06,139.08,33178.0,131.0704,131.0704,130.9857,131.0045,33178.0
2018-01-10 13:20:00,139.07,139.09,139.02,139.07,14579.0,130.9951,131.0139,130.948,130.9951,14579.0
2018-01-10 13:30:00,139.07,139.13,139.04,139.12,14849.0,130.9951,131.0516,130.9668,131.0422,14849.0
2018-01-10 13:40:00,139.12,139.2,139.1,139.2,19366.0,131.0422,131.1175,131.0233,131.1175,19366.0
2018-01-10 13:50:00,139.2,139.28,135.09,139.25,142938.0,131.1175,131.1929,127.2462,131.1646,142938.0
2018-01-10 14:00:00,139.25,139.28,139.15,139.15,44017.0,131.1646,131.1929,131.0704,131.0704,44017.0
2018-01-10 14:10:00,139.16,139.16,139.06,139.07,25765.0,131.0798,131.0798,130.9857,130.9951,25765.0
2018-01-10 14:20:00,139.07,139.08,138.94,138.96,44007.0,130.9951,131.0045,130.8726,130.8915,44007.0
2018-01-10 14:30:00,138.96,139.04,138.91,138.95,30709.0,130.8915,130.9668,130.8444,130.882,30709.0
2018-01-10 14:40:00,138.95,139.07,138.94,139.06,79419.0,130.882,130.9951,130.8726,130.9857,79419.0
2018-01-10 14:50:00,139.06,139.13,139.05,139.08,34747.0,130.9857,131.0516,130.9762,131.0045,34747.0
2018-01-10 15:00:00,139.08,139.19,139.07,139.14,54112.0,131.0045,131.1081,130.9951,131.061,54112.0
2018-01-10 15:10:00,139.13,139.15,139.03,139.07,45352.0,131.0516,131.0704,130.9574,130.9951,45352.0
2018-01-10 15:20:00,139.06,139.11,139.03,139.1,47864.0,130.9857,131.0328,130.9574,131.0233,47864.0
2018-01-10 15:30:00,139.09,139.23,139.08,139.2,165139.0,131.0139,131.1458,131.0045,131.1175,165139.0
2018-01-10 15:40:00,139.2,139.22,139.14,139.15,124625.0,131.1175,131.1364,131.061,131.0704,124625.0
2018-01-10 15:50:00,139.16,139.29,139.16,139.24,268037.0,131.0798,131.2023,131.0798,131.1552,268037.0
2018-01-11 09:30:00,139.65,139.65,139.47,139.58,53682.0,131.5414,131.5414,131.3718,131.4755,53682.0
2018-01-11 09:40:00,139.57,139.65,139.53,139.57,42801.0,131.466,131.5414,131.4284,131.466,42801.0
2018-01-11 09:50:00,139.58,139.74,139.58,139.74,20936.0,131.4755,131.6262,131.4755,131.6262,20936.0
2018-01-11 10:00:00,139.74,139.81,139.73,139.74,30267.0,131.6262,131.6921,131.6168,131.6262,30267.0
2018-01-11 10:10:00,139.74,139.74,139.65,139.67,19355.0,131.6262,131.6262,131.5414,131.5602,19355.0
2018-01-11 10:20:00,139.66,139.66,139.54,139.59,22352.0,131.5508,131.5508,131.4378,131.4849,22352.0
2018-01-11 10:30:00,139.6,139.63,139.46,139.5,24479.0,131.4943,131.5226,131.3624,131.4001,24479.0
2018-01-11 10:40:00,139.52,139.63,139.52,139.61,60719.0,131.4189,131.5226,131.4189,131.5037,60719.0
2018-01-11 10:50:00,139.62,139.7,139.6,139.7,37156.0,131.5131,131.5885,131.4943,131.5885,37156.0
2018-01-11 11:00:00,139.71,139.79,139.7,139.79,42736.0,131.5979,131.6733,131.5885,131.6733,42736.0
2018-01-11 11:10:00,139.79,139.82,139.72,139.73,34678.0,131.6733,131.7015,131.6073,131.6168,34678.0
2018-01-11 11:20:00,139.73,139.79,139.69,139.7,40165.0,131.6168,131.6733,131.5791,131.5885,40165.0
2018-01-11 11:30:00,139.69,139.75,139.66,139.75,47528.0,131.5791,131.6356,131.5508,131.6356,47528.0
2018-01-11 11:40:00,139.74,139.75,139.67,139.69,14430.0,131.6262,131.6356,131.5602,131.5791,14430.0
2018-01-11 11:50:00,139.69,139.77,139.68,139.76,35301.0,131.5791,131.6544,131.5697,131.645,35301.0
2018-01-11 12:00:00,139.76,139.76,139.71,139.74,18051.0,131.645,131.645,131.5979,131.6262,18051.0
2018-01-11 12:10:00,139.73,139.75,139.71,139.71,29247.0,131.6168,131.6356,131.5979,131.5979,29247.0
2018-01-11 12:20:00,139.72,139.85,139.71,139.81,55856.0,131.6073,131.7298,131.5979,131.6921,55856.0
2018-01-11 12:30:00,139.82,139.97,139.82,139.95,26487.0,131.7015,131.8428,131.7015,131.824,26487.0
2018-01-11 12:40:00,139.97,140.01,139.93,139.97,33631.0,131.8428,131.8805,131.8051,131.8428,33631.0
2018-01-11 12:50:00,139.96,140.01,139.95,140.01,10322.0,131.8334,131.8805,131.824,131.8805,10322.0
2018-01-11 13:00:00,140.0,140.03,139.96,140.03,20847.0,131.8711,131.8993,131.8334,131.8993,20847.0
2018-01-11 13:10:00,140.02,140.08,139.98,140.01,58257.0,131.8899,131.9464,131.8522,131.8805,58257.0
2018-01-11 13:20:00,140.01,140.03,139.98,139.99,12707.0,131.8805,131.8993,131.8522,131.8617,12707.0
2018-01-11 13:30:00,139.99,139.99,139.93,139.97,32417.0,131.8617,131.8617,131.8051,131.8428,32417.0
2018-01-11 13:40:00,139.97,140.0,139.96,139.97,22709.0,131.8428,131.8711,131.8334,131.8428,22709.0
2018-01-11 13:50:00,139.97,139.98,139.92,139.94,20579.0,131.8428,131.8522,131.7957,131.8146,20579.0
2018-01-11 14:00:00,139.94,139.97,139.93,139.97,27822.0,131.8146,131.8428,131.8051,131.8428,27822.0
2018-01-11 14:10:00,139.97,140.0,139.92,139.97,40564.0,131.8428,131.8711,131.7957,131.8428,40564.0
2018-01-11 14:20:00,139.97,139.99,139.95,139.98,31349.0,131.8428,131.8617,131.824,131.8522,31349.0
2018-01-11 14:30:00,139.98,140.0,139.98,139.98,26791.0,131.8522,131.8711,131.8522,131.8522,26791.0
2018-01-11 14:40:00,139.97,139.99,139.94,139.97,52366.0,131.8428,131.8617,131.8146,131.8428,52366.0
2018-01-11 14:50:00,139.98,140.01,139.97,140.01,36735.0,131.8522,131.8805,131.8428,131.8805,36735.0
2018-01-11 15:00:00,140.0,140.08,139.99,140.07,30203.0,131.8711,131.9464,131.8617,131.937,30203.0
2018-01-11 15:10:00,140.07,140.12,140.05,140.11,82347.0,131.937,131.9841,131.9182,131.9747,82347.0
2018-01-11 15:20:00,140.12,140.16,140.08,140.1,77209.0,131.9841,132.0218,131.9464,131.9653,77209.0
2018-01-11 15:30:00,140.1,140.14,140.05,140.12,46689.0,131.9653,132.0029,131.9182,131.9841,46689.0
2018-01-11 15:40:00,140.12,140.13,140.06,140.1,38578.0,131.9841,131.9935,131.9276,131.9653,38578.0
2018-01-11 15:50:00,140.11,140.28,140.11,140.28,94331.0,131.9747,132.1348,131.9747,132.1348,94331.0
2018-01-12 09:30:00,140.38,140.53,140.28,140.53,59201.0,132.229,132.3703,132.1348,132.3703,59201.0
2018-01-12 09:40:00,140.49,140.57,140.47,140.54,324688.0,132.3326,132.408,132.3138,132.3797,324688.0
2018-01-12 09:50:00,140.54,140.63,140.5,140.63,107388.0,132.3797,132.4645,132.342,132.4645,107388.0
2018-01-12 10:00:00,140.64,140.71,140.55,140.58,389553.0,132.4739,132.5398,132.3891,132.4174,389553.0
2018-01-12 10:10:00,140.6,140.72,140.59,140.69,349715.0,132.4362,132.5493,132.4268,132.521,349715.0
2018-01-12 10:20:00,140.7,140.79,140.69,140.79,244058.0,132.5304,132.6152,132.521,132.6152,244058.0
2018-01-12 10:30:00,140.78,140.93,140.75,140.92,138708.0,132.6058,132.7471,132.5775,132.7377,138708.0
2018-01-12 10:40:00,140.92,141.02,140.91,141.0,30288.0,132.7377,132.8318,132.7282,132.813,30288.0
2018-01-12 10:50:00,141.02,141.13,141.01,141.04,27162.0,132.8318,132.9355,132.8224,132.8507,27162.0
2018-01-12 11:00:00,141.05,141.1,140.62,140.97,1035572.0,132.8601,132.9072,132.4551,132.7848,1035572.0
2018-01-12 11:10:00,140.98,141.05,140.91,140.93,12850.0,132.7942,132.8601,132.7282,132.7471,12850.0
2018-01-12 11:20:00,140.92,141.0,140.92,141.0,23552.0,132.7377,132.813,132.7377,132.813,23552.0
2018-01-12 11:30:00,140.99,141.03,140.95,141.02,12339.0,132.8036,132.8413,132.7659,132.8318,12339.0
2018-01-12 11:40:00,141.03,141.09,140.99,141.08,29557.0,132.8413,132.8978,132.8036,132.8884,29557.0
2018-01-12 11:50:00,141.08,141.1,141.04,141.1,40065.0,132.8884,132.9072,132.8507,132.9072,40065.0
2018-01-12 12:00:00,141.1,141.13,141.02,141.02,19201.0,132.9072,132.9355,132.8318,132.8318,19201.0
2018-01-12 12:10:00,141.03,141.07,141.02,141.05,8507.0,132.8413,132.8789,132.8318,132.8601,8507.0
2018-01-12 12:20:00,141.06,141.08,141.01,141.01,13417.0,132.8695,132.8884,132.8224,132.8224,13417.0
2018-01-12 12:30:00,141.0,141.02,140.96,141.02,13604.0,132.813,132.8318,132.7753,132.8318,13604.0
2018-01-12 12:40:00,141.0,141.06,141.0,141.04,17390.0,132.813,132.8695,132.813,132.8507,17390.0
2018-01-12 12:50:00,141.04,141.16,141.03,141.16,20184.0,132.8507,132.9637,132.8413,132.9637,20184.0
2018-01-12 13:00:00,141.16,141.19,141.13,141.13,16476.0,132.9637,132.992,132.9355,132.9355,16476.0
2018-01-12 13:10:00,141.13,141.13,141.05,141.09,23987.0,132.9355,132.9355,132.8601,132.8978,23987.0
2018-01-12 13:20:00,141.11,141.11,141.05,141.08,19275.0,132.9166,132.9166,132.8601,132.8884,19275.0
2018-01-12 13:30:00,141.07,141.07,141.03,141.05,17599.0,132.8789,132.8789,132.8413,132.8601,17599.0
2018-01-12 13:40:00,141.06,141.13,141.05,141.1,16556.0,132.8695,132.9355,132.8601,132.9072,16556.0
2018-01-12 13:50:00,141.09,141.16,141.09,141.11,38839.0,132.8978,132.9637,132.8978,132.9166,38839.0
2018-01-12 14:00:00,141.13,141.15,141.11,141.12,17923.0,132.9355,132.9543,132.9166,132.926,17923.0
2018-01-12 14:10:00,141.13,141.22,141.13,141.21,12558.0,132.9355,133.0202,132.9355,133.0108,12558.0
2018-01-12 14:20:00,141.21,141.23,141.18,141.22,10665.0,133.0108,133.0297,132.9826,133.0202,10665.0
2018-01-12 14:30:00,141.25,141.25,141.17,141.2,33156.0,133.0485,133.0485,132.9731,133.0014,33156.0
2018-01-12 14:40:00,141.19,141.2,141.12,141.18,57326.0,132.992,133.0014,132.926,132.9826,57326.0
2018-01-12 14:50:00,141.19,141.23,141.15,141.22,9665.0,132.992,133.0297,132.9543,133.0202,9665.0
2018-01-12 15:00:00,141.22,141.25,141.19,141.19,112528.0,133.0202,133.0485,132.992,132.992,112528.0
2018-01-12 15:10:00,141.18,141.18,141.0,141.06,36035.0,132.9826,132.9826,132.813,132.8695,36035.0
2018-01-12 15:20:00,141.04,141.14,141.04,141.09,20412.0,132.8507,132.9449,132.8507,132.8978,20412.0
2018-01-12 15:30:00,141.11,141.17,141.09,141.16,46181.0,132.9166,132.9731,132.8978,132.9637,46181.0
2018-01-12 15:40:00,141.18,141.28,141.14,141.26,37839.0,132.9826,133.0768,132.9449,133.0579,37839.0
2018-01-12 15:50:00,141.27,141.33,141.14,141.22,69031.0,133.0673,133.1238,132.9449,133.0202,69031.0
2018-01-16 09:30:00,141.97,142.29,141.95,142.28,111615.0,133.7267,134.0281,133.7079,134.0187,111615.0
2018-01-16 09:40:00,142.29,142.47,142.26,142.4,26183.0,134.0281,134.1977,133.9999,134.1317,26183.0
2018-01-16 09:50:00,142.41,142.49,142.37,142.43,29132.0,134.1411,134.2165,134.1035,134.16,29132.0
2018-01-16 10:00:00,142.45,142.45,142.27,142.38,38658.0,134.1788,134.1788,134.0093,134.1129,38658.0
2018-01-16 10:10:00,142.38,142.49,142.38,142.45,26752.0,134.1129,134.2165,134.1129,134.1788,26752.0
2018-01-16 10:20:00,142.47,142.47,142.2,142.27,32787.0,134.1977,134.1977,133.9433,134.0093,32787.0
2018-01-16 10:30:00,142.28,142.28,141.86,142.02,46267.0,134.0187,134.0187,133.6231,133.7738,46267.0
2018-01-16 10:40:00,142.01,142.15,142.0,142.1,40804.0,133.7644,133.8962,133.7549,133.8491,40804.0
2018-01-16 10:50:00,142.1,142.1,141.8,141.84,64604.0,133.8491,133.8491,133.5666,133.6042,64604.0
2018-01-16 11:00:00,141.85,141.92,141.68,141.68,61618.0,133.6137,133.6796,133.4535,133.4535,61618.0
2018-01-16 11:10:00,141.69,141.79,141.58,141.77,42770.0,133.4629,133.5571,133.3593,133.5383,42770.0
2018-01-16 11:20:00,141.78,141.88,141.71,141.88,59354.0,133.5477,133.6419,133.4818,133.6419,59354.0
2018-01-16 11:30:00,141.87,141.96,141.83,141.91,52444.0,133.6325,133.7173,133.5948,133.6702,52444.0
2018-01-16 11:40:00,141.92,141.92,141.57,141.7,61200.0,133.6796,133.6796,133.3499,133.4724,61200.0
2018-01-16 11:50:00,141.67,141.7,141.56,141.59,65660.0,133.4441,133.4724,133.3405,133.3688,65660.0
2018-01-16 12:00:00,141.59,141.76,141.58,141.74,28750.0,133.3688,133.5289,133.3593,133.51,28750.0
2018-01-16 12:10:00,141.74,141.85,141.72,141.81,416240.0,133.51,133.6137,133.4912,133.576,416240.0
2018-01-16 12:20:00,141.8,141.8,141.6,141.66,37492.0,133.5666,133.5666,133.3782,133.4347,37492.0
2018-01-16 12:30:00,141.66,141.67,141.57,141.63,10782.0,133.4347,133.4441,133.3499,133.4064,10782.0
2018-01-16 12:40:00,141.64,141.66,141.5,141.58,26734.0,133.4159,133.4347,133.284,133.3593,26734.0
2018-01-16 12:50:00,141.58,141.58,141.42,141.45,31540.0,133.3593,133.3593,133.2086,133.2369,31540.0
2018-01-16 13:00:00,141.47,141.51,141.34,141.44,64278.0,133.2557,133.2934,133.1333,133.2275,64278.0
2018-01-16 13:10:00,141.44,141.54,141.43,141.49,38402.0,133.2275,133.3217,133.218,133.2746,38402.0
2018-01-16 13:20:00,141.49,141.49,141.34,141.43,34917.0,133.2746,133.2746,133.1333,133.218,34917.0
2018-01-16 13:30:00,141.44,141.48,141.35,141.39,38318.0,133.2275,133.2651,133.1427,133.1804,38318.0
2018-01-16 13:40:00,141.4,141.44,141.34,141.34,46588.0,133.1898,133.2275,133.1333,133.1333,46588.0
2018-01-16 13:50:00,141.35,141.36,141.13,141.15,451341.0,133.1427,133.1521,132.9355,132.9543,451341.0
2018-01-16 14:00:00,141.15,141.2,140.98,141.01,62360.0,132.9543,133.0014,132.7942,132.8224,62360.0
2018-01-16 14:10:00,141.0,141.07,140.78,140.81,46999.0,132.813,132.8789,132.6058,132.634,46999.0
2018-01-16 14:20:00,140.82,140.87,140.67,140.67,33678.0,132.6435,132.6906,132.5022,132.5022,33678.0
2018-01-16 14:30:00,140.7,140.82,140.64,140.65,52969.0,132.5304,132.6435,132.4739,132.4833,52969.0
2018-01-16 14:40:00,140.61,140.66,140.23,140.45,131306.0,132.4457,132.4928,132.0877,132.2949,131306.0
2018-01-16 14:50:00,140.45,140.62,140.45,140.51,238759.0,132.2949,132.4551,132.2949,132.3515,238759.0
2018-01-16 15:00:00,140.53,140.94,140.53,140.93,104420.0,132.3703,132.7565,132.3703,132.7471,104420.0
2018-01-16 15:10:00,140.93,140.94,140.66,140.7,41714.0,132.7471,132.7565,132.4928,132.5304,41714.0
2018-01-16 15:20:00,140.7,140.94,140.67,140.93,78842.0,132.5304,132.7565,132.5022,132.7471,78842.0
2018-01-16 15:30:00,140.92,140.97,140.8,140.86,59026.0,132.7377,132.7848,132.6246,132.6811,59026.0
2018-01-16 15:40:00,140.86,140.9,140.74,140.88,51524.0,132.6811,132.7188,132.5681,132.7,51524.0
2018-01-16 15:50:00,140.88,140.9,140.59,140.66,122591.0,132.7,132.7188,132.4268,132.4928,122591.0
2018-01-17 09:30:00,141.34,141.34,141.06,141.19,78037.0,133.1333,133.1333,132.8695,132.992,78037.0
2018-01-17 09:40:00,141.17,141.17,140.87,141.02,85294.0,132.9731,132.9731,132.6906,132.8318,85294.0
2018-01-17 09:50:00,141.0,141.2,140.94,141.0,25221.0,132.813,133.0014,132.7565,132.813,25221.0
2018-01-17 10:00:00,141.04,141.26,141.0,141.24,37909.0,132.8507,133.0579,132.813,133.0391,37909.0
2018-01-17 10:10:00,141.25,141.31,141.19,141.23,56907.0,133.0485,133.105,132.992,133.0297,56907.0
2018-01-17 10:20:00,141.24,141.29,140.99,141.02,65679.0,133.0391,133.0862,132.8036,132.8318,65679.0
2018-01-17 10:30:00,141.04,141.23,141.03,141.18,51397.0,132.8507,133.0297,132.8413,132.9826,51397.0
2018-01-17 10:40:00,141.15,141.26,141.08,141.25,58933.0,132.9543,133.0579,132.8884,133.0485,58933.0
2018-01-17 10:50:00,141.24,141.27,141.16,141.24,37162.0,133.0391,133.0673,132.9637,133.0391,37162.0
2018-01-17 11:00:00,141.25,141.36,141.18,141.36,34260.0,133.0485,133.1521,132.9826,133.1521,34260.0
2018-01-17 11:10:00,141.38,141.56,141.36,141.56,40788.0,133.1709,133.3405,133.1521,133.3405,40788.0
2018-01-17 11:20:00,141.54,141.56,141.4,141.4,16352.0,133.3217,133.3405,133.1898,133.1898,16352.0
2018-01-17 11:30:00,141.41,141.49,141.36,141.39,22269.0,133.1992,133.2746,133.1521,133.1804,22269.0
2018-01-17 11:40:00,141.39,141.4,141.34,141.39,14033.0,133.1804,133.1898,133.1333,133.1804,14033.0
2018-01-17 11:50:00,141.39,141.45,141.36,141.43,22334.0,133.1804,133.2369,133.1521,133.218,22334.0
2018-01-17 12:00:00,141.42,141.49,141.42,141.49,23867.0,133.2086,133.2746,133.2086,133.2746,23867.0
2018-01-17 12:10:00,141.47,141.48,141.42,141.47,31548.0,133.2557,133.2651,133.2086,133.2557,31548.0
2018-01-17 12:20:00,141.47,141.58,141.45,141.56,40138.0,133.2557,133.3593,133.2369,133.3405,40138.0
2018-01-17 12:30:00,141.56,141.69,141.55,141.68,25333.0,133.3405,133.4629,133.3311,133.4535,25333.0
2018-01-17 12:40:00,141.68,141.68,141.59,141.67,58492.0,133.4535,133.4535,133.3688,133.4441,58492.0
2018-01-17 12:50:00,141.67,141.77,141.66,141.77,37108.0,133.4441,133.5383,133.4347,133.5383,37108.0
2018-01-17 13:00:00,141.78,141.87,141.76,141.76,28195.0,133.5477,133.6325,133.5289,133.5289,28195.0
2018-01-17 13:10:00,141.75,141.82,141.74,141.81,19792.0,133.5195,133.5854,133.51,133.576,19792.0
2018-01-17 13:20:00,141.79,141.91,141.79,141.91,11228.0,133.5571,133.6702,133.5571,133.6702,11228.0
2018-01-17 13:30:00,141.89,141.97,141.87,141.96,48365.0,133.6513,133.7267,133.6325,133.7173,48365.0
2018-01-17 13:40:00,141.99,142.01,141.9,141.91,18378.0,133.7455,133.7644,133.6608,133.6702,18378.0
2018-01-17 13:50:00,141.91,141.99,141.88,141.89,14490.0,133.6702,133.7455,133.6419,133.6513,14490.0
2018-01-17 14:00:00,141.9,142.1,141.9,142.05,25324.0,133.6608,133.8491,133.6608,133.802,25324.0
2018-01-17 14:10:00,142.04,142.11,142.02,142.11,24790.0,133.7926,133.8586,133.7738,133.8586,24790.0
2018-01-17 14:20:00,142.12,142.15,142.04,142.05,31264.0,133.868,133.8962,133.7926,133.802,31264.0
2018-01-17 14:30:00,142.05,142.14,142.05,142.14,64251.0,133.802,133.8868,133.802,133.8868,64251.0
2018-01-17 14:40:00,142.14,142.22,142.09,142.21,28286.0,133.8868,133.9622,133.8397,133.9528,28286.0
2018-01-17 14:50:00,142.2,142.25,142.18,142.23,40962.0,133.9433,133.9904,133.9245,133.9716,40962.0
2018-01-17 15:00:00,142.23,142.36,142.22,142.35,35207.0,133.9716,134.094,133.9622,134.0846,35207.0
2018-01-17 15:10:00,142.35,142.35,142.26,142.29,27210.0,134.0846,134.0846,133.9999,134.0281,27210.0
2018-01-17 15:20:00,142.29,142.29,142.12,142.15,71853.0,134.0281,134.0281,133.868,133.8962,71853.0
2018-01-17 15:30:00,142.16,142.28,142.15,142.25,83882.0,133.9057,134.0187,133.8962,133.9904,83882.0
2018-01-17 15:40:00,142.26,142.31,142.19,142.24,34767.0,133.9999,134.0469,133.9339,133.981,34767.0
2018-01-17 15:50:00,142.26,142.28,142.06,142.18,166378.0,133.9999,134.0187,133.8115,133.9245,166378.0
2018-01-18 09:30:00,142.18,142.37,142.09,142.31,74647.0,133.9245,134.1035,133.8397,134.0469,74647.0
2018-01-18 09:40:00,142.31,142.34,142.14,142.28,21547.0,134.0469,134.0752,133.8868,134.0187,21547.0
2018-01-18 09:50:00,142.28,142.35,142.2,142.25,21604.0,134.0187,134.0846,133.9433,133.9904,21604.0
2018-01-18 10:00:00,142.27,142.29,142.0,142.0,40582.0,134.0093,134.0281,133.7549,133.7549,40582.0
2018-01-18 10:10:00,141.97,142.02,141.87,142.01,28007.0,133.7267,133.7738,133.6325,133.7644,28007.0
2018-01-18 10:20:00,142.07,142.08,141.83,142.0,34120.0,133.8209,133.8303,133.5948,133.7549,34120.0
2018-01-18 10:30:00,142.01,142.17,142.01,142.16,42693.0,133.7644,133.9151,133.7644,133.9057,42693.0
2018-01-18 10:40:00,142.15,142.21,142.07,142.1,27239.0,133.8962,133.9528,133.8209,133.8491,27239.0
2018-01-18 10:50:00,142.1,142.22,142.06,142.12,80531.0,133.8491,133.9622,133.8115,133.868,80531.0
2018-01-18 11:00:00,142.07,142.19,142.04,142.15,35895.0,133.8209,133.9339,133.7926,133.8962,35895.0
2018-01-18 11:10:00,142.13,142.29,142.12,142.29,31266.0,133.8774,134.0281,133.868,134.0281,31266.0
2018-01-18 11:20:00,142.28,142.3,141.98,142.08,50355.0,134.0187,134.0375,133.7361,133.8303,50355.0
2018-01-18 11:30:00,142.07,142.15,142.0,142.0,20509.0,133.8209,133.8962,133.7549,133.7549,20509.0
2018-01-18 11:40:00,141.99,142.0,141.83,141.95,32358.0,133.7455,133.7549,133.5948,133.7079,32358.0
2018-01-18 11:50:00,141.95,142.05,141.91,142.01,10311.0,133.7079,133.802,133.6702,133.7644,10311.0
2018-01-18 12:00:00,141.99,142.11,141.98,142.08,18156.0,133.7455,133.8586,133.7361,133.8303,18156.0
2018-01-18 12:10:00,142.08,142.21,142.08,142.17,18434.0,133.8303,133.9528,133.8303,133.9151,18434.0
2018-01-18 12:20:00,142.17,142.22,142.11,142.22,16635.0,133.9151,133.9622,133.8586,133.9622,16635.0
2018-01-18 12:30:00,142.23,142.27,142.19,142.27,67669.0,133.9716,134.0093,133.9339,134.0093,67669.0
2018-01-18 12:40:00,142.27,142.28,142.21,142.27,26442.0,134.0093,134.0187,133.9528,134.0093,26442.0
2018-01-18 12:50:00,142.27,142.28,142.18,142.19,43389.0,134.0093,134.0187,133.9245,133.9339,43389.0
2018-01-18 13:00:00,142.2,142.22,142.08,142.2,21656.0,133.9433,133.9622,133.8303,133.9433,21656.0
2018-01-18 13:10:00,142.21,142.28,142.16,142.17,9830.0,133.9528,134.0187,133.9057,133.9151,9830.0
2018-01-18 13:20:00,142.18,142.19,142.13,142.17,14962.0,133.9245,133.9339,133.8774,133.9151,14962.0
2018-01-18 13:30:00,142.18,142.21,142.15,142.17,15739.0,133.9245,133.9528,133.8962,133.9151,15739.0
2018-01-18 13:40:00,142.17,142.25,142.16,142.22,10923.0,133.9151,133.9904,133.9057,133.9622,10923.0
2018-01-18 13:50:00,142.22,142.32,142.14,142.29,122116.0,133.9622,134.0564,133.8868,134.0281,122116.0
2018-01-18 14:00:00,142.29,142.37,142.26,142.35,33378.0,134.0281,134.1035,133.9999,134.0846,33378.0
2018-01-18 14:10:00,142.35,142.4,142.31,142.32,33043.0,134.0846,134.1317,134.0469,134.0564,33043.0
2018-01-18 14:20:00,142.32,142.42,142.31,142.41,22087.0,134.0564,134.1506,134.0469,134.1411,22087.0
2018-01-18 14:30:00,142.41,142.46,142.37,142.42,57746.0,134.1411,134.1882,134.1035,134.1506,57746.0
2018-01-18 14:40:00,142.42,142.42,142.3,142.31,41119.0,134.1506,134.1506,134.0375,134.0469,41119.0
2018-01-18 14:50:00,142.32,142.38,142.3,142.35,69021.0,134.0564,134.1129,134.0375,134.0846,69021.0
2018-01-18 15:00:00,142.35,142.36,142.28,142.35,44976.0,134.0846,134.094,134.0187,134.0846,44976.0
2018-01-18 15:10:00,142.35,142.39,142.32,142.38,32740.0,134.0846,134.1223,134.0564,134.1129,32740.0
2018-01-18 15:20:00,142.39,142.39,142.18,142.22,38958.0,134.1223,134.1223,133.9245,133.9622,38958.0
2018-01-18 15:30:00,142.2,142.2,141.99,142.08,33667.0,133.9433,133.9433,133.7455,133.8303,33667.0
2018-01-18 15:40:00,142.1,142.16,142.07,142.12,61913.0,133.8491,133.9057,133.8209,133.868,61913.0
2018-01-18 15:50:00,142.12,142.2,142.07,142.13,152548.0,133.868,133.9433,133.8209,133.8774,152548.0
2018-01-19 09:30:00,142.59,142.7,142.48,142.7,46544.0,134.3107,134.4143,134.2071,134.4143,46544.0
2018-01-19 09:40:00,142.68,142.74,142.62,142.71,26321.0,134.3955,134.452,134.3389,134.4237,26321.0
2018-01-19 09:50:00,142.7,142.71,142.45,142.53,38787.0,134.4143,134.4237,134.1788,134.2542,38787.0
2018-01-19 10:00:00,142.5,142.54,142.25,142.4,38827.0,134.2259,134.2636,133.9904,134.1317,38827.0
2018-01-19 10:10:00,142.39,142.47,142.31,142.38,35337.0,134.1223,134.1977,134.0469,134.1129,35337.0
2018-01-19 10:20:00,142.38,142.61,142.28,142.59,17937.0,134.1129,134.3295,134.0187,134.3107,17937.0
2018-01-19 10:30:00,142.61,142.62,142.45,142.61,26470.0,134.3295,134.3389,134.1788,134.3295,26470.0
2018-01-19 10:40:00,142.61,142.64,142.45,142.45,25801.0,134.3295,134.3578,134.1788,134.1788,25801.0
2018-01-19 10:50:00,142.47,142.47,142.34,142.43,45564.0,134.1977,134.1977,134.0752,134.16,45564.0
2018-01-19 11:00:00,142.41,142.42,142.23,142.29,124403.0,134.1411,134.1506,133.9716,134.0281,124403.0
2018-01-19 11:10:00,142.32,142.43,142.32,142.43,10691.0,134.0564,134.16,134.0564,134.16,10691.0
2018-01-19 11:20:00,142.43,142.58,142.42,142.54,41137.0,134.16,134.3013,134.1506,134.2636,41137.0
2018-01-19 11:30:00,142.55,142.6,142.52,142.52,31859.0,134.273,134.3201,134.2448,134.2448,31859.0
2018-01-19 11:40:00,142.52,142.58,142.47,142.47,79000.0,134.2448,134.3013,134.1977,134.1977,79000.0
2018-01-19 11:50:00,142.47,142.5,142.39,142.42,13498.0,134.1977,134.2259,134.1223,134.1506,13498.0
2018-01-19 12:00:00,142.44,142.52,142.43,142.5,22670.0,134.1694,134.2448,134.16,134.2259,22670.0
2018-01-19 12:10:00,142.51,142.52,142.46,142.51,17478.0,134.2353,134.2448,134.1882,134.2353,17478.0
2018-01-19 12:20:00,142.53,142.54,142.49,142.52,11396.0,134.2542,134.2636,134.2165,134.2448,11396.0
2018-01-19 12:30:00,142.53,142.58,142.5,142.56,19488.0,134.2542,134.3013,134.2259,134.2824,19488.0
2018-01-19 12:40:00,142.55,142.62,142.52,142.62,33811.0,134.273,134.3389,134.2448,134.3389,33811.0
2018-01-19 12:50:00,142.61,142.63,142.51,142.53,51775.0,134.3295,134.3484,134.2353,134.2542,51775.0
2018-01-19 13:00:00,142.54,142.58,142.45,142.5,20074.0,134.2636,134.3013,134.1788,134.2259,20074.0
2018-01-19 13:10:00,142.5,142.56,142.48,142.56,43964.0,134.2259,134.2824,134.2071,134.2824,43964.0
2018-01-19 13:20:00,142.55,142.57,142.49,142.57,34054.0,134.273,134.2919,134.2165,134.2919,34054.0
2018-01-19 13:30:00,142.57,142.58,142.52,142.52,22635.0,134.2919,134.3013,134.2448,134.2448,22635.0
2018-01-19 13:40:00,142.51,142.6,142.49,142.51,63037.0,134.2353,134.3201,134.2165,134.2353,63037.0
2018-01-19 13:50:00,142.51,142.58,142.5,142.55,40089.0,134.2353,134.3013,134.2259,134.273,40089.0
2018-01-19 14:00:00,142.55,142.66,142.54,142.66,31811.0,134.273,134.3766,134.2636,134.3766,31811.0
2018-01-19 14:10:00,142.66,142.75,142.63,142.74,70485.0,134.3766,134.4614,134.3484,134.452,70485.0
2018-01-19 14:20:00,142.74,142.79,142.71,142.73,85110.0,134.452,134.4991,134.4237,134.4426,85110.0
2018-01-19 14:30:00,142.73,142.84,142.73,142.79,78253.0,134.4426,134.5462,134.4426,134.4991,78253.0
2018-01-19 14:40:00,142.78,142.8,142.71,142.73,145192.0,134.4897,134.5085,134.4237,134.4426,145192.0
2018-01-19 14:50:00,142.73,142.79,142.72,142.72,56819.0,134.4426,134.4991,134.4331,134.4331,56819.0
2018-01-19 15:00:00,142.73,142.73,142.66,142.68,34428.0,134.4426,134.4426,134.3766,134.3955,34428.0
2018-01-19 15:10:00,142.69,142.74,142.69,142.74,21995.0,134.4049,134.452,134.4049,134.452,21995.0
2018-01-19 15:20:00,142.73,142.85,142.73,142.84,58644.0,134.4426,134.5556,134.4426,134.5462,58644.0
2018-01-19 15:30:00,142.85,142.87,142.75,142.77,56711.0,134.5556,134.5744,134.4614,134.4802,56711.0
2018-01-19 15:40:00,142.75,142.78,142.69,142.75,57042.0,134.4614,134.4897,134.4049,134.4614,57042.0
2018-01-19 15:50:00,142.76,142.86,142.74,142.86,205921.0,134.4708,134.565,134.452,134.565,205921.0
2018-01-22 09:30:00,142.74,142.88,142.73,142.73,45868.0,134.452,134.5839,134.4426,134.4426,45868.0
2018-01-22 09:40:00,142.74,142.9,142.72,142.89,24660.0,134.452,134.6027,134.4331,134.5933,24660.0
2018-01-22 09:50:00,142.89,142.97,142.83,142.93,410711.0,134.5933,134.6686,134.5368,134.6309,410711.0
2018-01-22 10:00:00,142.91,143.02,142.82,143.0,42922.0,134.6121,134.7157,134.5273,134.6969,42922.0
2018-01-22 10:10:00,142.98,143.28,142.97,143.23,46032.0,134.678,134.9606,134.6686,134.9135,46032.0
2018-01-22 10:20:00,143.24,143.26,143.18,143.19,12233.0,134.9229,134.9418,134.8664,134.8759,12233.0
2018-01-22 10:30:00,143.23,143.31,143.17,143.25,38889.0,134.9135,134.9889,134.857,134.9324,38889.0
2018-01-22 10:40:00,143.26,143.33,143.22,143.29,41191.0,134.9418,135.0077,134.9041,134.97,41191.0
2018-01-22 10:50:00,143.28,143.3,143.15,143.15,37539.0,134.9606,134.9795,134.8382,134.8382,37539.0
2018-01-22 11:00:00,143.14,143.24,143.12,143.22,34380.0,134.8288,134.9229,134.8099,134.9041,34380.0
2018-01-22 11:10:00,143.22,143.23,143.13,143.17,27987.0,134.9041,134.9135,134.8193,134.857,27987.0
2018-01-22 11:20:00,143.17,143.23,143.1,143.1,24049.0,134.857,134.9135,134.7911,134.7911,24049.0
2018-01-22 11:30:00,143.1,143.21,143.07,143.21,20977.0,134.7911,134.8947,134.7628,134.8947,20977.0
2018-01-22 11:40:00,143.2,143.25,143.18,143.22,18644.0,134.8853,134.9324,134.8664,134.9041,18644.0
2018-01-22 11:50:00,143.24,143.39,143.2,143.39,23048.0,134.9229,135.0642,134.8853,135.0642,23048.0
2018-01-22 12:00:00,143.38,143.53,143.32,143.46,19300.0,135.0548,135.1961,134.9983,135.1302,19300.0
2018-01-22 12:10:00,143.46,143.53,143.45,143.53,30551.0,135.1302,135.1961,135.1208,135.1961,30551.0
2018-01-22 12:20:00,143.52,143.62,143.5,143.6,19710.0,135.1867,135.2809,135.1679,135.262,19710.0
2018-01-22 12:30:00,143.59,143.65,143.58,143.6,235644.0,135.2526,135.3091,135.2432,135.262,235644.0
2018-01-22 12:40:00,143.61,143.66,143.61,143.63,23267.0,135.2715,135.3186,135.2715,135.2903,23267.0
2018-01-22 12:50:00,143.64,143.71,143.58,143.58,126722.0,135.2997,135.3657,135.2432,135.2432,126722.0
2018-01-22 13:00:00,143.58,143.6,143.53,143.56,14697.0,135.2432,135.262,135.1961,135.2244,14697.0
2018-01-22 13:10:00,143.56,143.62,143.56,143.59,21581.0,135.2244,135.2809,135.2244,135.2526,21581.0
2018-01-22 13:20:00,143.61,143.61,143.55,143.57,18486.0,135.2715,135.2715,135.2149,135.2338,18486.0
2018-01-22 13:30:00,143.56,143.62,143.55,143.57,16580.0,135.2244,135.2809,135.2149,135.2338,16580.0
2018-01-22 13:40:00,143.59,143.64,143.58,143.62,22941.0,135.2526,135.2997,135.2432,135.2809,22941.0
2018-01-22 13:50:00,143.61,143.65,143.56,143.61,24288.0,135.2715,135.3091,135.2244,135.2715,24288.0
2018-01-22 14:00:00,143.61,143.63,143.52,143.52,31748.0,135.2715,135.2903,135.1867,135.1867,31748.0
2018-01-22 14:10:00,143.53,143.56,143.51,143.52,11724.0,135.1961,135.2244,135.1773,135.1867,11724.0
2018-01-22 14:20:00,143.52,143.52,143.39,143.45,12744.0,135.1867,135.1867,135.0642,135.1208,12744.0
2018-01-22 14:30:00,143.45,143.49,143.43,143.48,49876.0,135.1208,135.1584,135.1019,135.149,49876.0
2018-01-22 14:40:00,143.48,143.56,143.47,143.54,165731.0,135.149,135.2244,135.1396,135.2055,165731.0
2018-01-22 14:50:00,143.54,143.56,143.49,143.5,38182.0,135.2055,135.2244,135.1584,135.1679,38182.0
2018-01-22 15:00:00,143.49,143.58,143.49,143.56,26456.0,135.1584,135.2432,135.1584,135.2244,26456.0
2018-01-22 15:10:00,143.54,143.6,143.53,143.58,26454.0,135.2055,135.262,135.1961,135.2432,26454.0
2018-01-22 15:20:00,143.59,143.65,143.59,143.61,20068.0,135.2526,135.3091,135.2526,135.2715,20068.0
2018-01-22 15:30:00,143.62,143.65,143.57,143.63,61526.0,135.2809,135.3091,135.2338,135.2903,61526.0
2018-01-22 15:40:00,143.64,143.85,143.62,143.85,61108.0,135.2997,135.4975,135.2809,135.4975,61108.0
2018-01-22 15:50:00,143.87,143.98,143.81,143.98,92571.0,135.5164,135.62,135.4599,135.62,92571.0
2018-01-23 09:30:00,144.27,144.31,144.15,144.25,73123.0,135.8931,135.9308,135.7801,135.8743,73123.0
2018-01-23 09:40:00,144.29,144.52,144.26,144.49,25480.0,135.912,136.1286,135.8837,136.1004,25480.0
2018-01-23 09:50:00,144.5,144.52,144.1,144.28,81467.0,136.1098,136.1286,135.733,135.9026,81467.0
2018-01-23 10:00:00,144.29,144.4,144.22,144.4,46974.0,135.912,136.0156,135.846,136.0156,46974.0
2018-01-23 10:10:00,144.41,144.61,144.41,144.59,54171.0,136.025,136.2134,136.025,136.1946,54171.0
2018-01-23 10:20:00,144.58,144.58,144.38,144.54,582932.0,136.1851,136.1851,135.9968,136.1475,582932.0
2018-01-23 10:30:00,144.54,144.67,144.49,144.64,30873.0,136.1475,136.2699,136.1004,136.2417,30873.0
2018-01-23 10:40:00,144.64,144.68,144.58,144.59,166062.0,136.2417,136.2793,136.1851,136.1946,166062.0
2018-01-23 10:50:00,144.62,144.76,144.6,144.73,27219.0,136.2228,136.3547,136.204,136.3264,27219.0
2018-01-23 11:00:00,144.73,144.81,144.68,144.69,54370.0,136.3264,136.4018,136.2793,136.2888,54370.0
2018-01-23 11:10:00,144.71,144.76,144.65,144.68,18128.0,136.3076,136.3547,136.2511,136.2793,18128.0
2018-01-23 11:20:00,144.67,144.75,144.65,144.67,32137.0,136.2699,136.3453,136.2511,136.2699,32137.0
2018-01-23 11:30:00,144.67,144.71,144.62,144.64,20296.0,136.2699,136.3076,136.2228,136.2417,20296.0
2018-01-23 11:40:00,144.63,144.67,144.53,144.54,122244.0,136.2322,136.2699,136.138,136.1475,122244.0
2018-01-23 11:50:00,144.53,144.55,144.43,144.5,15939.0,136.138,136.1569,136.0439,136.1098,15939.0
2018-01-23 12:00:00,144.5,144.58,144.45,144.47,11043.0,136.1098,136.1851,136.0627,136.0815,11043.0
2018-01-23 12:10:00,144.46,144.54,144.45,144.54,9620.0,136.0721,136.1475,136.0627,136.1475,9620.0
2018-01-23 12:20:00,144.53,144.59,144.52,144.55,4970.0,136.138,136.1946,136.1286,136.1569,4970.0
2018-01-23 12:30:00,144.56,144.63,144.55,144.58,11251.0,136.1663,136.2322,136.1569,136.1851,11251.0
2018-01-23 12:40:00,144.58,144.58,144.5,144.53,17115.0,136.1851,136.1851,136.1098,136.138,17115.0
2018-01-23 12:50:00,144.51,144.54,144.43,144.52,22195.0,136.1192,136.1475,136.0439,136.1286,22195.0
2018-01-23 13:00:00,144.52,144.61,144.5,144.56,31588.0,136.1286,136.2134,136.1098,136.1663,31588.0
2018-01-23 13:10:00,144.56,144.57,144.46,144.48,15230.0,136.1663,136.1757,136.0721,136.0909,15230.0
2018-01-23 13:20:00,144.48,144.55,144.46,144.55,14210.0,136.0909,136.1569,136.0721,136.1569,14210.0
2018-01-23 13:30:00,144.54,144.6,144.53,144.57,19512.0,136.1475,136.204,136.138,136.1757,19512.0
2018-01-23 13:40:00,144.61,144.7,144.59,144.68,24026.0,136.2134,136.2982,136.1946,136.2793,24026.0
2018-01-23 13:50:00,144.68,144.71,144.65,144.71,38117.0,136.2793,136.3076,136.2511,136.3076,38117.0
2018-01-23 14:00:00,144.7,144.71,144.62,144.66,18384.0,136.2982,136.3076,136.2228,136.2605,18384.0
2018-01-23 14:10:00,144.65,144.66,144.42,144.43,23712.0,136.2511,136.2605,136.0344,136.0439,23712.0
2018-01-23 14:20:00,144.4,144.5,144.35,144.49,24925.0,136.0156,136.1098,135.9685,136.1004,24925.0
2018-01-23 14:30:00,144.5,144.59,144.46,144.58,11125.0,136.1098,136.1946,136.0721,136.1851,11125.0
2018-01-23 14:40:00,144.58,144.65,144.57,144.64,13896.0,136.1851,136.2511,136.1757,136.2417,13896.0
2018-01-23 14:50:00,144.65,144.7,144.61,144.63,39407.0,136.2511,136.2982,136.2134,136.2322,39407.0
2018-01-23 15:00:00,144.63,144.63,144.55,144.59,79423.0,136.2322,136.2322,136.1569,136.1946,79423.0
2018-01-23 15:10:00,144.6,144.65,144.48,144.55,25071.0,136.204,136.2511,136.0909,136.1569,25071.0
2018-01-23 15:20:00,144.54,144.62,144.54,144.62,37934.0,136.1475,136.2228,136.1475,136.2228,37934.0
2018-01-23 15:30:00,144.62,144.66,144.6,144.66,93969.0,136.2228,136.2605,136.204,136.2605,93969.0
2018-01-23 15:40:00,144.65,144.78,144.61,144.78,19376.0,136.2511,136.3735,136.2134,136.3735,19376.0
2018-01-23 15:50:00,144.78,144.79,144.61,144.64,62391.0,136.3735,136.3829,136.2134,136.2417,62391.0
2018-01-24 09:30:00,144.96,145.1,144.72,144.74,60481.0,136.5431,136.6749,136.317,136.3359,60481.0
2018-01-24 09:40:00,144.74,144.92,144.74,144.83,45038.0,136.3359,136.5054,136.3359,136.4206,45038.0
2018-01-24 09:50:00,144.8,145.03,144.7,145.01,34570.0,136.3924,136.609,136.2982,136.5902,34570.0
2018-01-24 10:00:00,145.01,145.19,144.98,145.15,79867.0,136.5902,136.7597,136.5619,136.722,79867.0
2018-01-24 10:10:00,145.13,145.24,145.03,145.04,15215.0,136.7032,136.8068,136.609,136.6184,15215.0
2018-01-24 10:20:00,145.04,145.13,145.01,145.11,12818.0,136.6184,136.7032,136.5902,136.6844,12818.0
2018-01-24 10:30:00,145.12,145.29,145.12,145.16,28079.0,136.6938,136.8539,136.6938,136.7315,28079.0
2018-01-24 10:40:00,145.16,145.21,145.12,145.14,34381.0,136.7315,136.7786,136.6938,136.7126,34381.0
2018-01-24 10:50:00,145.14,145.14,144.92,144.95,39687.0,136.7126,136.7126,136.5054,136.5337,39687.0
2018-01-24 11:00:00,144.99,145.07,144.93,144.93,18961.0,136.5713,136.6467,136.5148,136.5148,18961.0
2018-01-24 11:10:00,144.93,144.94,144.4,144.58,136845.0,136.5148,136.5242,136.0156,136.1851,136845.0
2018-01-24 11:20:00,144.59,144.66,144.48,144.52,48143.0,136.1946,136.2605,136.0909,136.1286,48143.0
2018-01-24 11:30:00,144.49,144.49,143.99,144.14,119434.0,136.1004,136.1004,135.6294,135.7707,119434.0
2018-01-24 11:40:00,144.15,144.41,144.15,144.26,46325.0,135.7801,136.025,135.7801,135.8837,46325.0
2018-01-24 11:50:00,144.26,144.49,144.25,144.36,31163.0,135.8837,136.1004,135.8743,135.9779,31163.0
2018-01-24 12:00:00,144.36,144.38,144.2,144.29,565567.0,135.9779,135.9968,135.8272,135.912,565567.0
2018-01-24 12:10:00,144.28,144.45,144.26,144.33,66788.0,135.9026,136.0627,135.8837,135.9497,66788.0
2018-01-24 12:20:00,144.33,144.34,144.03,144.11,40229.0,135.9497,135.9591,135.6671,135.7424,40229.0
2018-01-24 12:30:00,144.14,144.2,143.96,143.98,61633.0,135.7707,135.8272,135.6011,135.62,61633.0
2018-01-24 12:40:00,143.92,144.03,143.82,144.0,37705.0,135.5635,135.6671,135.4693,135.6388,37705.0
2018-01-24 12:50:00,144.01,144.11,143.91,144.05,27672.0,135.6482,135.7424,135.554,135.6859,27672.0
2018-01-24 13:00:00,144.03,144.06,143.67,143.68,48007.0,135.6671,135.6953,135.328,135.3374,48007.0
2018-01-24 13:10:00,143.66,143.76,143.57,143.68,72120.0,135.3186,135.4128,135.2338,135.3374,72120.0
2018-01-24 13:20:00,143.64,144.02,143.55,143.99,27866.0,135.2997,135.6577,135.2149,135.6294,27866.0
2018-01-24 13:30:00,144.03,144.25,143.97,144.16,102418.0,135.6671,135.8743,135.6106,135.7895,102418.0
2018-01-24 13:40:00,144.14,144.35,144.09,144.31,40952.0,135.7707,135.9685,135.7236,135.9308,40952.0
2018-01-24 13:50:00,144.33,144.44,144.2,144.24,73546.0,135.9497,136.0533,135.8272,135.8649,73546.0
2018-01-24 14:00:00,144.25,144.34,144.19,144.27,30886.0,135.8743,135.9591,135.8178,135.8931,30886.0
2018-01-24 14:10:00,144.28,144.47,144.22,144.47,23956.0,135.9026,136.0815,135.846,136.0815,23956.0
2018-01-24 14:20:00,144.48,144.51,144.38,144.51,17016.0,136.0909,136.1192,135.9968,136.1192,17016.0
2018-01-24 14:30:00,144.51,144.51,144.36,144.44,68214.0,136.1192,136.1192,135.9779,136.0533,68214.0
2018-01-24 14:40:00,144.44,144.65,144.41,144.6,32995.0,136.0533,136.2511,136.025,136.204,32995.0
2018-01-24 14:50:00,144.61,144.61,144.47,144.47,29830.0,136.2134,136.2134,136.0815,136.0815,29830.0
2018-01-24 15:00:00,144.5,144.5,144.32,144.43,44428.0,136.1098,136.1098,135.9402,136.0439,44428.0
2018-01-24 15:10:00,144.44,144.44,144.22,144.29,34741.0,136.0533,136.0533,135.846,135.912,34741.0
2018-01-24 15:20:00,144.26,144.39,144.26,144.34,64665.0,135.8837,136.0062,135.8837,135.9591,64665.0
2018-01-24 15:30:00,144.33,144.36,144.2,144.26,69642.0,135.9497,135.9779,135.8272,135.8837,69642.0
2018-01-24 15:40:00,144.25,144.54,144.2,144.45,76706.0,135.8743,136.1475,135.8272,136.0627,76706.0
2018-01-24 15:50:00,144.43,144.43,144.23,144.26,188037.0,136.0439,136.0439,135.8555,135.8837,188037.0
2018-01-25 09:30:00,144.93,145.04,144.64,144.68,128205.0,136.5148,136.6184,136.2417,136.2793,128205.0
2018-01-25 09:40:00,144.64,144.85,144.6,144.7,84470.0,136.2417,136.4395,136.204,136.2982,84470.0
2018-01-25 09:50:00,144.69,144.69,143.95,144.04,68908.0,136.2888,136.2888,135.5917,135.6765,68908.0
2018-01-25 10:00:00,144.07,144.36,143.99,144.1,46107.0,135.7048,135.9779,135.6294,135.733,46107.0
2018-01-25 10:10:00,144.1,144.34,144.01,144.33,46891.0,135.733,135.9591,135.6482,135.9497,46891.0
2018-01-25 10:20:00,144.33,144.42,144.14,144.24,28375.0,135.9497,136.0344,135.7707,135.8649,28375.0
2018-01-25 10:30:00,144.28,144.54,144.23,144.4,17966.0,135.9026,136.1475,135.8555,136.0156,17966.0
2018-01-25 10:40:00,144.37,144.42,144.16,144.29,36079.0,135.9873,136.0344,135.7895,135.912,36079.0
2018-01-25 10:50:00,144.3,144.46,144.27,144.37,30084.0,135.9214,136.0721,135.8931,135.9873,30084.0
2018-01-25 11:00:00,144.37,144.53,144.34,144.45,24780.0,135.9873,136.138,135.9591,136.0627,24780.0
2018-01-25 11:10:00,144.48,144.6,144.47,144.52,37832.0,136.0909,136.204,136.0815,136.1286,37832.0
2018-01-25 11:20:00,144.52,144.59,144.45,144.57,52404.0,136.1286,136.1946,136.0627,136.1757,52404.0
2018-01-25 11:30:00,144.6,144.7,144.55,144.69,37099.0,136.204,136.2982,136.1569,136.2888,37099.0
2018-01-25 11:40:00,144.68,144.81,144.67,144.73,111964.0,136.2793,136.4018,136.2699,136.3264,111964.0
2018-01-25 11:50:00,144.73,144.8,144.68,144.74,16770.0,136.3264,136.3924,136.2793,136.3359,16770.0
2018-01-25 12:00:00,144.76,144.88,144.75,144.8,19589.0,136.3547,136.4677,136.3453,136.3924,19589.0
2018-01-25 12:10:00,144.82,144.91,144.81,144.9,20834.0,136.4112,136.496,136.4018,136.4866,20834.0
2018-01-25 12:20:00,144.89,144.89,144.69,144.75,71531.0,136.4771,136.4771,136.2888,136.3453,71531.0
2018-01-25 12:30:00,144.75,144.79,144.69,144.71,38463.0,136.3453,136.3829,136.2888,136.3076,38463.0
2018-01-25 12:40:00,144.69,144.74,144.62,144.7,12122.0,136.2888,136.3359,136.2228,136.2982,12122.0
2018-01-25 12:50:00,144.71,144.72,144.57,144.58,22830.0,136.3076,136.317,136.1757,136.1851,22830.0
2018-01-25 13:00:00,144.57,144.58,144.44,144.55,30847.0,136.1757,136.1851,136.0533,136.1569,30847.0
2018-01-25 13:10:00,144.58,144.67,144.57,144.64,15200.0,136.1851,136.2699,136.1757,136.2417,15200.0
2018-01-25 13:20:00,144.65,144.65,144.54,144.58,13692.0,136.2511,136.2511,136.1475,136.1851,13692.0
2018-01-25 13:30:00,144.57,144.67,144.53,144.65,14175.0,136.1757,136.2699,136.138,136.2511,14175.0
2018-01-25 13:40:00,144.65,144.72,144.65,144.69,11960.0,136.2511,136.317,136.2511,136.2888,11960.0
2018-01-25 13:50:00,144.69,144.76,144.68,144.71,27253.0,136.2888,136.3547,136.2793,136.3076,27253.0
2018-01-25 14:00:00,144.7,144.71,144.63,144.67,12713.0,136.2982,136.3076,136.2322,136.2699,12713.0
2018-01-25 14:10:00,144.68,144.68,144.31,144.52,66046.0,136.2793,136.2793,135.9308,136.1286,66046.0
2018-01-25 14:20:00,144.53,144.53,144.38,144.47,18794.0,136.138,136.138,135.9968,136.0815,18794.0
2018-01-25 14:30:00,144.49,144.49,144.18,144.21,25450.0,136.1004,136.1004,135.8084,135.8366,25450.0
2018-01-25 14:40:00,144.23,144.26,144.07,144.2,73615.0,135.8555,135.8837,135.7048,135.8272,73615.0
2018-01-25 14:50:00,144.19,144.24,144.01,144.08,57197.0,135.8178,135.8649,135.6482,135.7142,57197.0
2018-01-25 15:00:00,144.08,144.13,143.99,144.05,36223.0,135.7142,135.7613,135.6294,135.6859,36223.0
2018-01-25 15:10:00,144.02,144.17,143.88,144.13,56421.0,135.6577,135.7989,135.5258,135.7613,56421.0
2018-01-25 15:20:00,144.15,144.31,144.15,144.24,65689.0,135.7801,135.9308,135.7801,135.8649,65689.0
2018-01-25 15:30:00,144.24,144.29,144.14,144.18,51514.0,135.8649,135.912,135.7707,135.8084,51514.0
2018-01-25 15:40:00,144.19,144.34,144.14,144.28,56660.0,135.8178,135.9591,135.7707,135.9026,56660.0
2018-01-25 15:50:00,144.28,144.4,144.27,144.38,43325.0,135.9026,136.0156,135.8931,135.9968,43325.0
2018-01-26 09:30:00,144.97,144.97,144.71,144.79,89017.0,136.5525,136.5525,136.3076,136.3829,89017.0
2018-01-26 09:40:00,144.8,144.83,144.68,144.83,111080.0,136.3924,136.4206,136.2793,136.4206,111080.0
2018-01-26 09:50:00,144.84,144.98,144.8,144.93,22859.0,136.43,136.5619,136.3924,136.5148,22859.0
2018-01-26 10:00:00,144.94,145.06,144.93,145.02,18944.0,136.5242,136.6373,136.5148,136.5996,18944.0
2018-01-26 10:10:00,145.01,145.01,144.75,144.93,32409.0,136.5902,136.5902,136.3453,136.5148,32409.0
2018-01-26 10:20:00,144.95,144.98,144.88,144.94,46714.0,136.5337,136.5619,136.4677,136.5242,46714.0
2018-01-26 10:30:00,144.97,145.21,144.97,145.19,25618.0,136.5525,136.7786,136.5525,136.7597,25618.0
2018-01-26 10:40:00,145.19,145.3,145.16,145.17,32297.0,136.7597,136.8633,136.7315,136.7409,32297.0
2018-01-26 10:50:00,145.18,145.24,145.15,145.18,26709.0,136.7503,136.8068,136.722,136.7503,26709.0
2018-01-26 11:00:00,145.17,145.24,145.1,145.22,7477.0,136.7409,136.8068,136.6749,136.788,7477.0
2018-01-26 11:10:00,145.23,145.29,145.15,145.28,43101.0,136.7974,136.8539,136.722,136.8445,43101.0
2018-01-26 11:20:00,145.26,145.31,145.22,145.24,25590.0,136.8257,136.8728,136.788,136.8068,25590.0
2018-01-26 11:30:00,145.27,145.3,145.2,145.2,15928.0,136.8351,136.8633,136.7691,136.7691,15928.0
2018-01-26 11:40:00,145.19,145.26,145.15,145.21,22218.0,136.7597,136.8257,136.722,136.7786,22218.0
2018-01-26 11:50:00,145.21,145.21,145.1,145.16,14489.0,136.7786,136.7786,136.6749,136.7315,14489.0
2018-01-26 12:00:00,145.17,145.17,145.08,145.13,16413.0,136.7409,136.7409,136.6561,136.7032,16413.0
2018-01-26 12:10:00,145.12,145.15,145.07,145.15,16492.0,136.6938,136.722,136.6467,136.722,16492.0
2018-01-26 12:20:00,145.15,145.24,145.13,145.21,36181.0,136.722,136.8068,136.7032,136.7786,36181.0
2018-01-26 12:30:00,145.2,145.24,145.16,145.23,29232.0,136.7691,136.8068,136.7315,136.7974,29232.0
2018-01-26 12:40:00,145.24,145.3,145.2,145.3,7685.0,136.8068,136.8633,136.7691,136.8633,7685.0
2018-01-26 12:50:00,145.29,145.35,145.28,145.29,8720.0,136.8539,136.9104,136.8445,136.8539,8720.0
2018-01-26 13:00:00,145.31,145.36,145.29,145.33,24741.0,136.8728,136.9199,136.8539,136.8916,24741.0
2018-01-26 13:10:00,145.33,145.4,145.32,145.36,14110.0,136.8916,136.9575,136.8822,136.9199,14110.0
2018-01-26 13:20:00,145.36,145.46,145.36,145.4,28978.0,136.9199,137.014,136.9199,136.9575,28978.0
2018-01-26 13:30:00,145.4,145.47,145.39,145.44,55462.0,136.9575,137.0235,136.9481,136.9952,55462.0
2018-01-26 13:40:00,145.43,145.51,145.42,145.5,35346.0,136.9858,137.0611,136.9764,137.0517,35346.0
2018-01-26 13:50:00,145.51,145.59,145.5,145.55,24527.0,137.0611,137.1365,137.0517,137.0988,24527.0
2018-01-26 14:00:00,145.55,145.59,145.49,145.55,58792.0,137.0988,137.1365,137.0423,137.0988,58792.0
2018-01-26 14:10:00,145.55,145.63,145.53,145.6,17148.0,137.0988,137.1742,137.08,137.1459,17148.0
2018-01-26 14:20:00,145.6,145.65,145.49,145.5,14072.0,137.1459,137.193,137.0423,137.0517,14072.0
2018-01-26 14:30:00,145.5,145.61,145.46,145.59,18039.0,137.0517,137.1553,137.014,137.1365,18039.0
2018-01-26 14:40:00,145.6,145.64,145.56,145.64,33291.0,137.1459,137.1836,137.1082,137.1836,33291.0
2018-01-26 14:50:00,145.64,145.64,145.55,145.6,9389.0,137.1836,137.1836,137.0988,137.1459,9389.0
2018-01-26 15:00:00,145.6,145.74,145.58,145.74,59174.0,137.1459,137.2778,137.1271,137.2778,59174.0
2018-01-26 15:10:00,145.76,145.88,145.76,145.87,100887.0,137.2966,137.4097,137.2966,137.4002,100887.0
2018-01-26 15:20:00,145.88,145.88,145.81,145.83,35356.0,137.4097,137.4097,137.3437,137.3626,35356.0
2018-01-26 15:30:00,145.84,145.96,145.8,145.94,29168.0,137.372,137.485,137.3343,137.4662,29168.0
2018-01-26 15:40:00,145.94,146.01,145.93,145.97,39012.0,137.4662,137.5321,137.4568,137.4944,39012.0
2018-01-26 15:50:00,145.97,146.11,145.96,146.11,377366.0,137.4944,137.6263,137.485,137.6263,377366.0
2018-01-29 09:30:00,145.82,146.04,145.67,146.04,75087.0,137.3531,137.5604,137.2119,137.5604,75087.0
2018-01-29 09:40:00,146.03,146.15,145.99,146.01,114649.0,137.551,137.664,137.5133,137.5321,114649.0
2018-01-29 09:50:00,146.01,146.04,145.87,146.0,85356.0,137.5321,137.5604,137.4002,137.5227,85356.0
2018-01-29 10:00:00,146.0,146.01,145.65,145.76,80920.0,137.5227,137.5321,137.193,137.2966,80920.0
2018-01-29 10:10:00,145.77,145.84,145.56,145.58,62592.0,137.306,137.372,137.1082,137.1271,62592.0
2018-01-29 10:20:00,145.56,145.75,145.54,145.74,51257.0,137.1082,137.2872,137.0894,137.2778,51257.0
2018-01-29 10:30:00,145.74,145.74,145.39,145.4,49215.0,137.2778,137.2778,136.9481,136.9575,49215.0
2018-01-29 10:40:00,145.42,145.45,145.2,145.34,51986.0,136.9764,137.0046,136.7691,136.901,51986.0
2018-01-29 10:50:00,145.35,145.45,145.29,145.32,78013.0,136.9104,137.0046,136.8539,136.8822,78013.0
2018-01-29 11:00:00,145.33,145.35,145.14,145.17,39625.0,136.8916,136.9104,136.7126,136.7409,39625.0
2018-01-29 11:10:00,145.15,145.28,145.06,145.21,56501.0,136.722,136.8445,136.6373,136.7786,56501.0
2018-01-29 11:20:00,145.21,145.43,145.21,145.34,65778.0,136.7786,136.9858,136.7786,136.901,65778.0
2018-01-29 11:30:00,145.34,145.47,145.32,145.45,39286.0,136.901,137.0235,136.8822,137.0046,39286.0
2018-01-29 11:40:00,145.45,145.66,145.32,145.51,78663.0,137.0046,137.2024,136.8822,137.0611,78663.0
2018-01-29 11:50:00,145.53,145.58,145.44,145.44,36799.0,137.08,137.1271,136.9952,136.9952,36799.0
2018-01-29 12:00:00,145.44,145.48,145.34,145.44,14231.0,136.9952,137.0329,136.901,136.9952,14231.0
2018-01-29 12:10:00,145.47,145.6,145.41,145.59,28114.0,137.0235,137.1459,136.9669,137.1365,28114.0
2018-01-29 12:20:00,145.58,145.61,145.47,145.55,32084.0,137.1271,137.1553,137.0235,137.0988,32084.0
2018-01-29 12:30:00,145.58,145.6,145.49,145.49,8445.0,137.1271,137.1459,137.0423,137.0423,8445.0
2018-01-29 12:40:00,145.51,145.53,145.43,145.48,21201.0,137.0611,137.08,136.9858,137.0329,21201.0
2018-01-29 12:50:00,145.47,145.72,145.47,145.69,39203.0,137.0235,137.259,137.0235,137.2307,39203.0
2018-01-29 13:00:00,145.71,145.76,145.68,145.73,19589.0,137.2495,137.2966,137.2213,137.2684,19589.0
2018-01-29 13:10:00,145.75,145.82,145.71,145.76,32342.0,137.2872,137.3531,137.2495,137.2966,32342.0
2018-01-29 13:20:00,145.74,145.75,145.69,145.74,20796.0,137.2778,137.2872,137.2307,137.2778,20796.0
2018-01-29 13:30:00,145.72,145.72,145.63,145.66,41470.0,137.259,137.259,137.1742,137.2024,41470.0
2018-01-29 13:40:00,145.65,145.69,145.59,145.59,37838.0,137.193,137.2307,137.1365,137.1365,37838.0
2018-01-29 13:50:00,145.59,145.64,145.56,145.59,41650.0,137.1365,137.1836,137.1082,137.1365,41650.0
2018-01-29 14:00:00,145.6,145.67,145.55,145.58,12153.0,137.1459,137.2119,137.0988,137.1271,12153.0
2018-01-29 14:10:00,145.55,145.66,145.48,145.55,30075.0,137.0988,137.2024,137.0329,137.0988,30075.0
2018-01-29 14:20:00,145.58,145.61,145.48,145.51,56841.0,137.1271,137.1553,137.0329,137.0611,56841.0
2018-01-29 14:30:00,145.51,145.53,145.38,145.39,72071.0,137.0611,137.08,136.9387,136.9481,72071.0
2018-01-29 14:40:00,145.38,145.46,145.31,145.43,75381.0,136.9387,137.014,136.8728,136.9858,75381.0
2018-01-29 14:50:00,145.43,145.5,145.37,145.46,67287.0,136.9858,137.0517,136.9293,137.014,67287.0
2018-01-29 15:00:00,145.47,145.5,145.42,145.47,18542.0,137.0235,137.0517,136.9764,137.0235,18542.0
2018-01-29 15:10:00,145.48,145.57,145.47,145.52,39235.0,137.0329,137.1177,137.0235,137.0706,39235.0
2018-01-29 15:20:00,145.5,145.52,145.26,145.26,47829.0,137.0517,137.0706,136.8257,136.8257,47829.0
2018-01-29 15:30:00,145.26,145.35,145.21,145.22,64126.0,136.8257,136.9104,136.7786,136.788,64126.0
2018-01-29 15:40:00,145.21,145.22,144.98,144.98,80073.0,136.7786,136.788,136.5619,136.5619,80073.0
2018-01-29 15:50:00,144.99,145.41,144.99,145.08,164801.0,136.5713,136.9669,136.5713,136.6561,164801.0
2018-01-30 09:30:00,143.8,144.16,143.58,143.96,134149.0,135.4504,135.7895,135.2432,135.6011,134149.0
2018-01-30 09:40:00,143.98,144.06,143.69,143.69,69181.0,135.62,135.6953,135.3468,135.3468,69181.0
2018-01-30 09:50:00,143.68,143.81,143.56,143.56,133690.0,135.3374,135.4599,135.2244,135.2244,133690.0
2018-01-30 10:00:00,143.56,143.71,143.23,143.4,170188.0,135.2244,135.3657,134.9135,135.0737,170188.0
2018-01-30 10:10:00,143.44,143.6,143.35,143.45,43821.0,135.1113,135.262,135.0266,135.1208,43821.0
2018-01-30 10:20:00,143.41,143.9,143.35,143.9,84407.0,135.0831,135.5446,135.0266,135.5446,84407.0
2018-01-30 10:30:00,143.9,144.09,143.89,144.07,61790.0,135.5446,135.7236,135.5352,135.7048,61790.0
2018-01-30 10:40:00,144.07,144.08,143.81,143.84,78490.0,135.7048,135.7142,135.4599,135.4881,78490.0
2018-01-30 10:50:00,143.81,144.28,143.76,144.22,55296.0,135.4599,135.9026,135.4128,135.846,55296.0
2018-01-30 11:00:00,144.24,144.37,144.12,144.28,63373.0,135.8649,135.9873,135.7519,135.9026,63373.0
2018-01-30 11:10:00,144.34,144.37,144.17,144.28,91967.0,135.9591,135.9873,135.7989,135.9026,91967.0
2018-01-30 11:20:00,144.28,144.32,144.02,144.08,58836.0,135.9026,135.9402,135.6577,135.7142,58836.0
2018-01-30 11:30:00,144.08,144.17,143.95,144.02,81955.0,135.7142,135.7989,135.5917,135.6577,81955.0
2018-01-30 11:40:00,144.02,144.29,144.02,144.13,53308.0,135.6577,135.912,135.6577,135.7613,53308.0
2018-01-30 11:50:00,144.09,144.16,143.87,143.87,31970.0,135.7236,135.7895,135.5164,135.5164,31970.0
2018-01-30 12:00:00,143.89,143.98,143.81,143.94,39283.0,135.5352,135.62,135.4599,135.5823,39283.0
2018-01-30 12:10:00,143.93,144.04,143.92,144.02,165005.0,135.5729,135.6765,135.5635,135.6577,165005.0
2018-01-30 12:20:00,144.01,144.06,143.88,143.88,29973.0,135.6482,135.6953,135.5258,135.5258,29973.0
2018-01-30 12:30:00,143.87,143.97,143.84,143.85,24862.0,135.5164,135.6106,135.4881,135.4975,24862.0
2018-01-30 12:40:00,143.85,143.95,143.73,143.74,21979.0,135.4975,135.5917,135.3845,135.3939,21979.0
2018-01-30 12:50:00,143.75,143.89,143.75,143.87,68031.0,135.4033,135.5352,135.4033,135.5164,68031.0
2018-01-30 13:00:00,143.87,143.88,143.56,143.66,124939.0,135.5164,135.5258,135.2244,135.3186,124939.0
2018-01-30 13:10:00,143.69,143.77,143.59,143.66,47766.0,135.3468,135.4222,135.2526,135.3186,47766.0
2018-01-30 13:20:00,143.66,143.71,143.55,143.63,142612.0,135.3186,135.3657,135.2149,135.2903,142612.0
2018-01-30 13:30:00,143.63,143.83,143.61,143.81,89383.0,135.2903,135.4787,135.2715,135.4599,89383.0
2018-01-30 13:40:00,143.83,143.95,143.81,143.94,147429.0,135.4787,135.5917,135.4599,135.5823,147429.0
2018-01-30 13:50:00,143.94,144.05,143.92,143.96,48840.0,135.5823,135.6859,135.5635,135.6011,48840.0
2018-01-30 14:00:00,143.98,144.07,143.93,143.96,63816.0,135.62,135.7048,135.5729,135.6011,63816.0
2018-01-30 14:10:00,143.97,144.15,143.93,144.01,130830.0,135.6106,135.7801,135.5729,135.6482,130830.0
2018-01-30 14:20:00,144.01,144.03,143.88,143.95,25350.0,135.6482,135.6671,135.5258,135.5917,25350.0
2018-01-30 14:30:00,143.96,143.97,143.7,143.75,108331.0,135.6011,135.6106,135.3562,135.4033,108331.0
2018-01-30 14:40:00,143.77,143.78,143.67,143.74,28434.0,135.4222,135.4316,135.328,135.3939,28434.0
2018-01-30 14:50:00,143.75,143.81,143.64,143.73,113070.0,135.4033,135.4599,135.2997,135.3845,113070.0
2018-01-30 15:00:00,143.72,143.81,143.66,143.74,52727.0,135.3751,135.4599,135.3186,135.3939,52727.0
2018-01-30 15:10:00,143.77,143.97,143.77,143.93,56423.0,135.4222,135.6106,135.4222,135.5729,56423.0
2018-01-30 15:20:00,143.94,144.01,143.86,143.99,42349.0,135.5823,135.6482,135.5069,135.6294,42349.0
2018-01-30 15:30:00,144.0,144.17,143.95,144.09,238591.0,135.6388,135.7989,135.5917,135.7236,238591.0
2018-01-30 15:40:00,144.08,144.13,143.99,144.03,329831.0,135.7142,135.7613,135.6294,135.6671,329831.0
2018-01-30 15:50:00,144.04,144.07,143.79,143.8,418666.0,135.6765,135.7048,135.441,135.4504,418666.0
2018-01-31 09:30:00,144.53,144.96,144.53,144.87,73797.0,136.138,136.5431,136.138,136.4583,73797.0
2018-01-31 09:40:00,144.86,144.9,144.65,144.68,109720.0,136.4489,136.4866,136.2511,136.2793,109720.0
2018-01-31 09:50:00,144.69,144.75,144.58,144.66,63401.0,136.2888,136.3453,136.1851,136.2605,63401.0
2018-01-31 10:00:00,144.65,144.69,144.5,144.62,57160.0,136.2511,136.2888,136.1098,136.2228,57160.0
2018-01-31 10:10:00,144.6,144.75,144.59,144.74,21731.0,136.204,136.3453,136.1946,136.3359,21731.0
2018-01-31 10:20:00,144.74,144.79,144.62,144.63,32579.0,136.3359,136.3829,136.2228,136.2322,32579.0
2018-01-31 10:30:00,144.61,144.72,144.6,144.65,26564.0,136.2134,136.317,136.204,136.2511,26564.0
2018-01-31 10:40:00,144.68,144.68,144.38,144.51,41181.0,136.2793,136.2793,135.9968,136.1192,41181.0
2018-01-31 10:50:00,144.5,144.56,144.32,144.42,72830.0,136.1098,136.1663,135.9402,136.0344,72830.0
2018-01-31 11:00:00,144.44,144.46,144.33,144.33,11571.0,136.0533,136.0721,135.9497,135.9497,11571.0
2018-01-31 11:10:00,144.3,144.41,144.25,144.3,32946.0,135.9214,136.025,135.8743,135.9214,32946.0
2018-01-31 11:20:00,144.32,144.39,144.21,144.22,33213.0,135.9402,136.0062,135.8366,135.846,33213.0
2018-01-31 11:30:00,144.22,144.43,144.2,144.42,16400.0,135.846,136.0439,135.8272,136.0344,16400.0
2018-01-31 11:40:00,144.43,144.44,144.3,144.3,29411.0,136.0439,136.0533,135.9214,135.9214,29411.0
2018-01-31 11:50:00,144.3,144.31,144.16,144.17,24171.0,135.9214,135.9308,135.7895,135.7989,24171.0
2018-01-31 12:00:00,144.18,144.27,144.13,144.24,25801.0,135.8084,135.8931,135.7613,135.8649,25801.0
2018-01-31 12:10:00,144.23,144.3,144.21,144.29,17977.0,135.8555,135.9214,135.8366,135.912,17977.0
2018-01-31 12:20:00,144.31,144.43,144.3,144.36,35113.0,135.9308,136.0439,135.9214,135.9779,35113.0
2018-01-31 12:30:00,144.36,144.48,144.35,144.45,18800.0,135.9779,136.0909,135.9685,136.0627,18800.0
2018-01-31 12:40:00,144.46,144.48,144.35,144.37,21552.0,136.0721,136.0909,135.9685,135.9873,21552.0
2018-01-31 12:50:00,144.36,144.4,144.32,144.37,65864.0,135.9779,136.0156,135.9402,135.9873,65864.0
2018-01-31 13:00:00,144.37,144.45,144.36,144.39,49423.0,135.9873,136.0627,135.9779,136.0062,49423.0
2018-01-31 13:10:00,144.37,144.46,144.37,144.45,42434.0,135.9873,136.0721,135.9873,136.0627,42434.0
2018-01-31 13:20:00,144.44,144.6,144.42,144.59,13660.0,136.0533,136.204,136.0344,136.1946,13660.0
2018-01-31 13:30:00,144.59,144.59,144.45,144.47,23135.0,136.1946,136.1946,136.0627,136.0815,23135.0
2018-01-31 13:40:00,144.48,144.51,144.4,144.43,12382.0,136.0909,136.1192,136.0156,136.0439,12382.0
2018-01-31 13:50:00,144.44,144.49,144.37,144.38,30007.0,136.0533,136.1004,135.9873,135.9968,30007.0
2018-01-31 14:00:00,144.38,144.62,144.32,144.42,44312.0,135.9968,136.2228,135.9402,136.0344,44312.0
2018-01-31 14:10:00,144.45,144.47,144.25,144.32,84040.0,136.0627,136.0815,135.8743,135.9402,84040.0
2018-01-31 14:20:00,144.31,144.31,143.95,144.06,70359.0,135.9308,135.9308,135.5917,135.6953,70359.0
2018-01-31 14:30:00,144.05,144.15,143.92,143.99,27538.0,135.6859,135.7801,135.5635,135.6294,27538.0
2018-01-31 14:40:00,143.96,144.09,143.69,143.71,125022.0,135.6011,135.7236,135.3468,135.3657,125022.0
2018-01-31 14:50:00,143.69,143.9,143.55,143.89,112349.0,135.3468,135.5446,135.2149,135.5352,112349.0
2018-01-31 15:00:00,143.85,143.88,143.49,143.66,127689.0,135.4975,135.5258,135.1584,135.3186,127689.0
2018-01-31 15:10:00,143.67,143.76,143.57,143.7,41373.0,135.328,135.4128,135.2338,135.3562,41373.0
2018-01-31 15:20:00,143.67,143.9,143.67,143.88,62644.0,135.328,135.5446,135.328,135.5258,62644.0
2018-01-31 15:30:00,143.9,144.17,143.88,144.11,66657.0,135.5446,135.7989,135.5258,135.7424,66657.0
2018-01-31 15:40:00,144.11,144.4,144.11,144.22,112962.0,135.7424,136.0156,135.7424,135.846,112962.0
2018-01-31 15:50:00,144.2,144.2,144.04,144.13,339727.0,135.8272,135.8272,135.6765,135.7613,339727.0
2018-02-01 09:30:00,143.46,143.96,143.46,143.89,119334.0,135.1302,135.6011,135.1302,135.5352,119334.0
2018-02-01 09:40:00,143.9,143.92,143.5,143.61,76960.0,135.5446,135.5635,135.1679,135.2715,76960.0
2018-02-01 09:50:00,143.63,144.03,143.61,143.83,63724.0,135.2903,135.6671,135.2715,135.4787,63724.0
2018-02-01 10:00:00,143.97,144.06,143.87,143.92,46898.0,135.6106,135.6953,135.5164,135.5635,46898.0
2018-02-01 10:10:00,143.91,144.01,143.83,143.97,57206.0,135.554,135.6482,135.4787,135.6106,57206.0
2018-02-01 10:20:00,143.97,144.04,143.75,143.77,32092.0,135.6106,135.6765,135.4033,135.4222,32092.0
2018-02-01 10:30:00,143.77,144.03,143.72,144.01,97895.0,135.4222,135.6671,135.3751,135.6482,97895.0
2018-02-01 10:40:00,144.03,144.08,143.93,144.04,73173.0,135.6671,135.7142,135.5729,135.6765,73173.0
2018-02-01 10:50:00,144.04,144.16,144.0,144.07,59784.0,135.6765,135.7895,135.6388,135.7048,59784.0
2018-02-01 11:00:00,144.07,144.21,143.96,144.02,28934.0,135.7048,135.8366,135.6011,135.6577,28934.0
2018-02-01 11:10:00,143.98,144.15,143.95,144.11,41020.0,135.62,135.7801,135.5917,135.7424,41020.0
2018-02-01 11:20:00,144.11,144.11,143.93,143.95,24500.0,135.7424,135.7424,135.5729,135.5917,24500.0
2018-02-01 11:30:00,143.96,144.31,143.94,144.26,34319.0,135.6011,135.9308,135.5823,135.8837,34319.0
2018-02-01 11:40:00,144.27,144.46,144.24,144.38,42970.0,135.8931,136.0721,135.8649,135.9968,42970.0
2018-02-01 11:50:00,144.4,144.46,144.36,144.46,42092.0,136.0156,136.0721,135.9779,136.0721,42092.0
2018-02-01 12:00:00,144.47,144.53,144.33,144.35,41027.0,136.0815,136.138,135.9497,135.9685,41027.0
2018-02-01 12:10:00,144.35,144.48,144.3,144.48,46225.0,135.9685,136.0909,135.9214,136.0909,46225.0
2018-02-01 12:20:00,144.47,144.52,144.36,144.39,37330.0,136.0815,136.1286,135.9779,136.0062,37330.0
2018-02-01 12:30:00,144.4,144.52,144.4,144.49,26421.0,136.0156,136.1286,136.0156,136.1004,26421.0
2018-02-01 12:40:00,144.51,144.52,144.38,144.43,38469.0,136.1192,136.1286,135.9968,136.0439,38469.0
2018-02-01 12:50:00,144.4,144.46,144.37,144.45,32357.0,136.0156,136.0721,135.9873,136.0627,32357.0
2018-02-01 13:00:00,144.46,144.65,144.45,144.56,42584.0,136.0721,136.2511,136.0627,136.1663,42584.0
2018-02-01 13:10:00,144.58,144.6,144.53,144.54,13708.0,136.1851,136.204,136.138,136.1475,13708.0
2018-02-01 13:20:00,144.52,144.61,144.51,144.55,9593.0,136.1286,136.2134,136.1192,136.1569,9593.0
2018-02-01 13:30:00,144.53,144.55,144.34,144.35,13559.0,136.138,136.1569,135.9591,135.9685,13559.0
2018-02-01 13:40:00,144.37,144.37,144.15,144.23,36766.0,135.9873,135.9873,135.7801,135.8555,36766.0
2018-02-01 13:50:00,144.23,144.25,143.95,143.99,76559.0,135.8555,135.8743,135.5917,135.6294,76559.0
2018-02-01 14:00:00,143.99,144.04,143.88,143.94,45995.0,135.6294,135.6765,135.5258,135.5823,45995.0
2018-02-01 14:10:00,143.91,143.95,143.7,143.71,61214.0,135.554,135.5917,135.3562,135.3657,61214.0
2018-02-01 14:20:00,143.71,143.78,143.45,143.78,92804.0,135.3657,135.4316,135.1208,135.4316,92804.0
2018-02-01 14:30:00,143.77,143.83,143.62,143.79,57540.0,135.4222,135.4787,135.2809,135.441,57540.0
2018-02-01 14:40:00,143.78,143.92,143.76,143.89,71505.0,135.4316,135.5635,135.4128,135.5352,71505.0
2018-02-01 14:50:00,143.91,143.98,143.88,143.98,65161.0,135.554,135.62,135.5258,135.62,65161.0
2018-02-01 15:00:00,143.97,144.03,143.83,143.95,23812.0,135.6106,135.6671,135.4787,135.5917,23812.0
2018-02-01 15:10:00,143.96,143.99,143.76,143.76,85535.0,135.6011,135.6294,135.4128,135.4128,85535.0
2018-02-01 15:20:00,143.75,143.78,143.56,143.56,49898.0,135.4033,135.4316,135.2244,135.2244,49898.0
2018-02-01 15:30:00,143.57,143.57,143.26,143.3,79914.0,135.2338,135.2338,134.9418,134.9795,79914.0
2018-02-01 15:40:00,143.29,143.53,143.12,143.5,74107.0,134.97,135.1961,134.8099,135.1679,74107.0
2018-02-01 15:50:00,143.51,143.68,143.49,143.59,124312.0,135.1773,135.3374,135.1584,135.2526,124312.0
2018-02-02 09:30:00,142.79,143.0,142.47,142.79,115684.0,134.4991,134.6969,134.1977,134.4991,115684.0
2018-02-02 09:40:00,142.82,142.85,142.62,142.63,42932.0,134.5273,134.5556,134.3389,134.3484,42932.0
2018-02-02 09:50:00,142.63,142.63,142.26,142.46,132346.0,134.3484,134.3484,133.9999,134.1882,132346.0
2018-02-02 10:00:00,142.45,142.45,141.81,142.1,135313.0,134.1788,134.1788,133.576,133.8491,135313.0
2018-02-02 10:10:00,142.08,142.28,141.98,142.2,62486.0,133.8303,134.0187,133.7361,133.9433,62486.0
2018-02-02 10:20:00,142.21,142.44,142.09,142.43,383166.0,133.9528,134.1694,133.8397,134.16,383166.0
2018-02-02 10:30:00,142.42,142.56,142.24,142.48,37980.0,134.1506,134.2824,133.981,134.2071,37980.0
2018-02-02 10:40:00,142.48,142.64,142.45,142.53,39344.0,134.2071,134.3578,134.1788,134.2542,39344.0
2018-02-02 10:50:00,142.52,142.67,142.46,142.54,48915.0,134.2448,134.386,134.1882,134.2636,48915.0
2018-02-02 11:00:00,142.53,142.55,142.37,142.47,27389.0,134.2542,134.273,134.1035,134.1977,27389.0
2018-02-02 11:10:00,142.48,142.64,142.22,142.28,65465.0,134.2071,134.3578,133.9622,134.0187,65465.0
2018-02-02 11:20:00,142.26,142.36,142.19,142.27,60265.0,133.9999,134.094,133.9339,134.0093,60265.0
2018-02-02 11:30:00,142.25,142.33,142.11,142.25,67734.0,133.9904,134.0658,133.8586,133.9904,67734.0
2018-02-02 11:40:00,142.24,142.34,142.13,142.22,32919.0,133.981,134.0752,133.8774,133.9622,32919.0
2018-02-02 11:50:00,142.22,142.35,142.0,142.0,63791.0,133.9622,134.0846,133.7549,133.7549,63791.0
2018-02-02 12:00:00,142.0,142.09,141.91,142.05,48766.0,133.7549,133.8397,133.6702,133.802,48766.0
2018-02-02 12:10:00,142.06,142.33,142.02,142.33,55774.0,133.8115,134.0658,133.7738,134.0658,55774.0
2018-02-02 12:20:00,142.34,142.55,142.22,142.54,15881.0,134.0752,134.273,133.9622,134.2636,15881.0
2018-02-02 12:30:00,142.54,142.54,142.4,142.44,43704.0,134.2636,134.2636,134.1317,134.1694,43704.0
2018-02-02 12:40:00,142.45,142.52,142.32,142.39,28342.0,134.1788,134.2448,134.0564,134.1223,28342.0
2018-02-02 12:50:00,142.39,142.39,142.23,142.24,23775.0,134.1223,134.1223,133.9716,133.981,23775.0
2018-02-02 13:00:00,142.19,142.24,142.14,142.17,43937.0,133.9339,133.981,133.8868,133.9151,43937.0
2018-02-02 13:10:00,142.13,142.26,142.12,142.14,41301.0,133.8774,133.9999,133.868,133.8868,41301.0
2018-02-02 13:20:00,142.1,142.11,141.79,141.98,36048.0,133.8491,133.8586,133.5571,133.7361,36048.0
2018-02-02 13:30:00,142.01,142.1,141.9,141.91,52329.0,133.7644,133.8491,133.6608,133.6702,52329.0
2018-02-02 13:40:00,141.93,141.93,141.67,141.67,65507.0,133.689,133.689,133.4441,133.4441,65507.0
2018-02-02 13:50:00,141.69,141.91,141.69,141.83,42869.0,133.4629,133.6702,133.4629,133.5948,42869.0
2018-02-02 14:00:00,141.83,141.85,141.64,141.69,36522.0,133.5948,133.6137,133.4159,133.4629,36522.0
2018-02-02 14:10:00,141.68,141.69,141.3,141.41,122077.0,133.4535,133.4629,133.0956,133.1992,122077.0
2018-02-02 14:20:00,141.42,141.51,141.14,141.21,105030.0,133.2086,133.2934,132.9449,133.0108,105030.0
2018-02-02 14:30:00,141.21,141.58,141.19,141.38,123165.0,133.0108,133.3593,132.992,133.1709,123165.0
2018-02-02 14:40:00,141.4,141.58,141.29,141.36,59826.0,133.1898,133.3593,133.0862,133.1521,59826.0
2018-02-02 14:50:00,141.32,141.36,140.99,141.12,92469.0,133.1144,133.1521,132.8036,132.926,92469.0
2018-02-02 15:00:00,141.11,141.2,140.74,140.77,122632.0,132.9166,133.0014,132.5681,132.5964,122632.0
2018-02-02 15:10:00,140.81,141.36,140.8,141.22,67126.0,132.634,133.1521,132.6246,133.0202,67126.0
2018-02-02 15:20:00,141.22,141.44,141.18,141.18,59963.0,133.0202,133.2275,132.9826,132.9826,59963.0
2018-02-02 15:30:00,141.17,141.32,140.97,141.27,88847.0,132.9731,133.1144,132.7848,133.0673,88847.0
2018-02-02 15:40:00,141.26,141.26,140.87,140.88,113323.0,133.0579,133.0579,132.6906,132.7,113323.0
2018-02-02 15:50:00,140.89,141.01,140.64,140.67,145061.0,132.7094,132.8224,132.4739,132.5022,145061.0
2018-02-05 09:30:00,139.47,139.83,139.03,139.67,291770.0,131.3718,131.7109,130.9574,131.5602,291770.0
2018-02-05 09:40:00,139.65,139.85,139.53,139.79,173518.0,131.5414,131.7298,131.4284,131.6733,173518.0
2018-02-05 09:50:00,139.8,140.14,139.74,140.09,90071.0,131.6827,132.0029,131.6262,131.9558,90071.0
2018-02-05 10:00:00,140.1,140.48,139.94,140.48,114123.0,131.9653,132.3232,131.8146,132.3232,114123.0
2018-02-05 10:10:00,140.48,140.86,140.48,140.84,64620.0,132.3232,132.6811,132.3232,132.6623,64620.0
2018-02-05 10:20:00,140.82,141.3,140.78,141.19,61962.0,132.6435,133.0956,132.6058,132.992,61962.0
2018-02-05 10:30:00,141.17,141.17,140.68,140.77,56482.0,132.9731,132.9731,132.5116,132.5964,56482.0
2018-02-05 10:40:00,140.76,141.18,140.76,141.05,73488.0,132.5869,132.9826,132.5869,132.8601,73488.0
2018-02-05 10:50:00,141.01,141.06,140.83,140.92,145123.0,132.8224,132.8695,132.6529,132.7377,145123.0
2018-02-05 11:00:00,140.91,141.1,140.77,140.83,66016.0,132.7282,132.9072,132.5964,132.6529,66016.0
2018-02-05 11:10:00,140.86,140.91,140.68,140.68,50849.0,132.6811,132.7282,132.5116,132.5116,50849.0
2018-02-05 11:20:00,140.7,140.81,140.52,140.66,41590.0,132.5304,132.634,132.3609,132.4928,41590.0
2018-02-05 11:30:00,140.65,140.65,140.41,140.45,41546.0,132.4833,132.4833,132.2573,132.2949,41546.0
2018-02-05 11:40:00,140.4,140.46,140.17,140.17,44109.0,132.2478,132.3044,132.0312,132.0312,44109.0
2018-02-05 11:50:00,140.22,140.5,140.21,140.49,57063.0,132.0783,132.342,132.0689,132.3326,57063.0
2018-02-05 12:00:00,140.49,140.49,140.08,140.09,37411.0,132.3326,132.3326,131.9464,131.9558,37411.0
2018-02-05 12:10:00,140.09,140.17,139.86,139.86,104953.0,131.9558,132.0312,131.7392,131.7392,104953.0
2018-02-05 12:20:00,139.87,140.02,139.67,139.94,118034.0,131.7486,131.8899,131.5602,131.8146,118034.0
2018-02-05 12:30:00,139.9,140.15,139.87,139.9,36093.0,131.7769,132.0124,131.7486,131.7769,36093.0
2018-02-05 12:40:00,139.93,140.21,139.93,140.16,23487.0,131.8051,132.0689,131.8051,132.0218,23487.0
2018-02-05 12:50:00,140.15,140.24,139.9,139.9,23081.0,132.0124,132.0971,131.7769,131.7769,23081.0
2018-02-05 13:00:00,139.88,139.88,139.28,139.29,157832.0,131.758,131.758,131.1929,131.2023,157832.0
2018-02-05 13:10:00,139.3,139.48,139.1,139.1,100801.0,131.2117,131.3813,131.0233,131.0233,100801.0
2018-02-05 13:20:00,139.09,139.27,138.92,139.16,88870.0,131.0139,131.1835,130.8538,131.0798,88870.0
2018-02-05 13:30:00,139.11,139.35,138.93,138.93,91158.0,131.0328,131.2588,130.8632,130.8632,91158.0
2018-02-05 13:40:00,138.95,139.25,138.95,139.18,79071.0,130.882,131.1646,130.882,131.0987,79071.0
2018-02-05 13:50:00,139.18,139.73,139.17,139.73,49905.0,131.0987,131.6168,131.0893,131.6168,49905.0
2018-02-05 14:00:00,139.71,139.72,139.24,139.26,76902.0,131.5979,131.6073,131.1552,131.174,76902.0
2018-02-05 14:10:00,139.25,139.43,138.93,139.03,45586.0,131.1646,131.3342,130.8632,130.9574,45586.0
2018-02-05 14:20:00,138.98,139.06,138.68,138.79,241711.0,130.9103,130.9857,130.6277,130.7313,241711.0
2018-02-05 14:30:00,138.76,138.76,138.42,138.55,83667.0,130.7031,130.7031,130.3828,130.5053,83667.0
2018-02-05 14:40:00,138.55,138.75,138.24,138.28,150662.0,130.5053,130.6937,130.2133,130.2509,150662.0
2018-02-05 14:50:00,138.27,138.27,137.47,137.59,134195.0,130.2415,130.2415,129.488,129.601,134195.0
2018-02-05 15:00:00,137.59,137.75,135.41,135.47,294787.0,129.601,129.7517,127.5476,127.6041,294787.0
2018-02-05 15:10:00,135.44,137.68,134.87,136.88,139618.0,127.5758,129.6858,127.0389,128.9322,139618.0
2018-02-05 15:20:00,136.86,137.94,136.56,137.79,138600.0,128.9134,129.9307,128.6308,129.7894,138600.0
2018-02-05 15:30:00,137.8,137.95,136.88,136.88,245235.0,129.7988,129.9401,128.9322,128.9322,245235.0
2018-02-05 15:40:00,136.87,137.16,136.01,136.02,168157.0,128.9228,129.196,128.1127,128.1222,168157.0
2018-02-05 15:50:00,136.02,136.33,135.22,135.22,252998.0,128.1222,128.4142,127.3686,127.3686,252998.0
2018-02-06 09:30:00,132.6,135.0,132.14,135.0,591270.0,124.9007,127.1614,124.4675,127.1614,591270.0
2018-02-06 09:40:00,134.98,135.95,134.86,135.76,200153.0,127.1426,128.0562,127.0295,127.8773,200153.0
2018-02-06 09:50:00,135.77,137.1,135.7,136.07,135798.0,127.8867,129.1395,127.8207,128.1693,135798.0
2018-02-06 10:00:00,136.17,137.16,135.96,136.07,129727.0,128.2635,129.196,128.0657,128.1693,129727.0
2018-02-06 10:10:00,136.05,136.52,134.66,135.16,219697.0,128.1504,128.5931,126.8411,127.3121,219697.0
2018-02-06 10:20:00,135.18,135.75,134.48,134.89,222856.0,127.3309,127.8678,126.6716,127.0578,222856.0
2018-02-06 10:30:00,134.9,135.04,133.84,134.38,175898.0,127.0672,127.1991,126.0687,126.5774,175898.0
2018-02-06 10:40:00,134.38,135.47,134.01,135.18,218525.0,126.5774,127.6041,126.2289,127.3309,218525.0
2018-02-06 10:50:00,135.25,135.77,134.86,135.17,161395.0,127.3969,127.8867,127.0295,127.3215,161395.0
2018-02-06 11:00:00,135.17,135.37,134.62,135.02,152205.0,127.3215,127.5099,126.8035,127.1802,152205.0
2018-02-06 11:10:00,135.02,135.3,134.52,135.1,169562.0,127.1802,127.444,126.7093,127.2556,169562.0
2018-02-06 11:20:00,135.14,135.25,134.54,134.81,124856.0,127.2933,127.3969,126.7281,126.9824,124856.0
2018-02-06 11:30:00,134.79,134.79,134.15,134.54,122184.0,126.9636,126.9636,126.3607,126.7281,122184.0
2018-02-06 11:40:00,134.54,135.04,134.54,135.04,71915.0,126.7281,127.1991,126.7281,127.1991,71915.0
2018-02-06 11:50:00,135.05,135.52,135.0,135.05,96965.0,127.2085,127.6512,127.1614,127.2085,96965.0
2018-02-06 12:00:00,135.07,135.73,135.07,135.65,64186.0,127.2273,127.849,127.2273,127.7737,64186.0
2018-02-06 12:10:00,135.57,136.04,135.32,135.61,94658.0,127.6983,128.141,127.4628,127.736,94658.0
2018-02-06 12:20:00,135.61,136.26,135.44,136.22,81381.0,127.736,128.3482,127.5758,128.3106,81381.0
2018-02-06 12:30:00,136.23,136.76,135.96,136.76,102843.0,128.32,128.8192,128.0657,128.8192,102843.0
2018-02-06 12:40:00,136.73,136.73,135.99,136.07,73451.0,128.7909,128.7909,128.0939,128.1693,73451.0
2018-02-06 12:50:00,136.1,136.22,135.7,136.1,98154.0,128.1975,128.3106,127.8207,128.1975,98154.0
2018-02-06 13:00:00,136.12,136.12,135.32,135.33,107193.0,128.2164,128.2164,127.4628,127.4722,107193.0
2018-02-06 13:10:00,135.29,136.14,135.25,136.1,74794.0,127.4346,128.2352,127.3969,128.1975,74794.0
2018-02-06 13:20:00,136.09,136.21,135.78,136.04,115173.0,128.1881,128.3011,127.8961,128.141,115173.0
2018-02-06 13:30:00,135.97,136.04,135.36,135.74,74856.0,128.0751,128.141,127.5005,127.8584,74856.0
2018-02-06 13:40:00,135.77,135.77,135.25,135.39,56109.0,127.8867,127.8867,127.3969,127.5287,56109.0
2018-02-06 13:50:00,135.34,135.38,134.89,135.02,79885.0,127.4817,127.5193,127.0578,127.1802,79885.0
2018-02-06 14:00:00,134.99,135.16,134.76,134.79,126393.0,127.152,127.3121,126.9353,126.9636,126393.0
2018-02-06 14:10:00,134.8,135.42,134.78,134.82,95391.0,126.973,127.557,126.9542,126.9918,95391.0
2018-02-06 14:20:00,134.82,135.04,134.68,134.89,91521.0,126.9918,127.1991,126.86,127.0578,91521.0
2018-02-06 14:30:00,134.9,135.68,134.78,135.44,55193.0,127.0672,127.8019,126.9542,127.5758,55193.0
2018-02-06 14:40:00,135.45,136.29,135.43,136.28,71756.0,127.5853,128.3765,127.5664,128.3671,71756.0
2018-02-06 14:50:00,136.28,137.1,136.07,137.02,79452.0,128.3671,129.1395,128.1693,129.0641,79452.0
2018-02-06 15:00:00,137.07,137.9,136.96,137.82,121523.0,129.1112,129.893,129.0076,129.8177,121523.0
2018-02-06 15:10:00,137.96,137.96,137.08,137.15,67441.0,129.9495,129.9495,129.1206,129.1866,67441.0
2018-02-06 15:20:00,137.19,137.6,137.0,137.6,73968.0,129.2242,129.6104,129.0453,129.6104,73968.0
2018-02-06 15:30:00,137.64,138.28,137.2,138.28,129278.0,129.6481,130.2509,129.2337,130.2509,129278.0
2018-02-06 15:40:00,138.27,138.38,137.55,137.58,89266.0,130.2415,130.3451,129.5633,129.5916,89266.0
2018-02-06 15:50:00,137.58,138.1,137.27,138.1,129132.0,129.5916,130.0814,129.2996,130.0814,129132.0
2018-02-07 09:30:00,137.74,138.2,137.38,138.04,141868.0,129.7423,130.1756,129.4032,130.0249,141868.0
2018-02-07 09:40:00,138.04,138.5,137.66,137.73,268307.0,130.0249,130.4582,129.6669,129.7329,268307.0
2018-02-07 09:50:00,137.72,138.42,137.72,138.35,128829.0,129.7235,130.3828,129.7235,130.3169,128829.0
2018-02-07 10:00:00,138.32,138.8,138.13,138.7,160417.0,130.2886,130.7408,130.1097,130.6466,160417.0
2018-02-07 10:10:00,138.72,138.88,138.52,138.68,126455.0,130.6654,130.8161,130.477,130.6277,126455.0
2018-02-07 10:20:00,138.67,138.74,138.37,138.44,97299.0,130.6183,130.6842,130.3357,130.4017,97299.0
2018-02-07 10:30:00,138.35,138.58,138.21,138.56,54304.0,130.3169,130.5335,130.185,130.5147,54304.0
2018-02-07 10:40:00,138.55,138.82,138.38,138.82,46258.0,130.5053,130.7596,130.3451,130.7596,46258.0
2018-02-07 10:50:00,138.84,139.05,138.83,138.98,57075.0,130.7784,130.9762,130.769,130.9103,57075.0
2018-02-07 11:00:00,139.0,139.43,138.96,139.4,42207.0,130.9291,131.3342,130.8915,131.3059,42207.0
2018-02-07 11:10:00,139.43,139.56,139.19,139.19,47409.0,131.3342,131.4566,131.1081,131.1081,47409.0
2018-02-07 11:20:00,139.19,139.35,139.08,139.13,62797.0,131.1081,131.2588,131.0045,131.0516,62797.0
2018-02-07 11:30:00,139.1,139.11,138.85,138.99,64095.0,131.0233,131.0328,130.7878,130.9197,64095.0
2018-02-07 11:40:00,138.99,139.21,138.89,139.06,90595.0,130.9197,131.1269,130.8255,130.9857,90595.0
2018-02-07 11:50:00,138.99,139.25,138.88,139.25,71197.0,130.9197,131.1646,130.8161,131.1646,71197.0
2018-02-07 12:00:00,139.23,139.28,139.04,139.09,107883.0,131.1458,131.1929,130.9668,131.0139,107883.0
2018-02-07 12:10:00,139.11,139.21,138.91,138.97,28591.0,131.0328,131.1269,130.8444,130.9009,28591.0
2018-02-07 12:20:00,139.0,139.04,138.8,139.02,46450.0,130.9291,130.9668,130.7408,130.948,46450.0
2018-02-07 12:30:00,139.04,139.07,138.51,138.57,114147.0,130.9668,130.9951,130.4676,130.5241,114147.0
2018-02-07 12:40:00,138.56,138.82,138.29,138.36,28024.0,130.5147,130.7596,130.2604,130.3263,28024.0
2018-02-07 12:50:00,138.36,138.58,138.34,138.35,30158.0,130.3263,130.5335,130.3075,130.3169,30158.0
2018-02-07 13:00:00,138.38,138.6,137.85,138.02,97233.0,130.3451,130.5524,129.8459,130.006,97233.0
2018-02-07 13:10:00,138.04,138.13,137.39,138.1,125137.0,130.0249,130.1097,129.4126,130.0814,125137.0
2018-02-07 13:20:00,138.11,138.13,137.51,137.91,86740.0,130.0908,130.1097,129.5257,129.9024,86740.0
2018-02-07 13:30:00,137.88,138.49,137.76,138.25,71896.0,129.8742,130.4488,129.7611,130.2227,71896.0
2018-02-07 13:40:00,138.27,138.52,138.16,138.16,42511.0,130.2415,130.477,130.1379,130.1379,42511.0
2018-02-07 13:50:00,138.15,138.29,137.95,138.27,48938.0,130.1285,130.2604,129.9401,130.2415,48938.0
2018-02-07 14:00:00,138.22,138.22,137.69,137.76,74001.0,130.1944,130.1944,129.6952,129.7611,74001.0
2018-02-07 14:10:00,137.79,138.15,137.79,138.1,41325.0,129.7894,130.1285,129.7894,130.0814,41325.0
2018-02-07 14:20:00,138.18,138.36,138.08,138.36,83915.0,130.1568,130.3263,130.0626,130.3263,83915.0
2018-02-07 14:30:00,138.34,138.4,138.12,138.12,17056.0,130.3075,130.364,130.1002,130.1002,17056.0
2018-02-07 14:40:00,138.12,138.15,137.52,137.58,73452.0,130.1002,130.1285,129.5351,129.5916,73452.0
2018-02-07 14:50:00,137.56,137.74,137.27,137.74,49395.0,129.5728,129.7423,129.2996,129.7423,49395.0
2018-02-07 15:00:00,137.72,138.1,137.71,137.98,40366.0,129.7235,130.0814,129.714,129.9684,40366.0
2018-02-07 15:10:00,137.99,138.32,137.93,138.15,35370.0,129.9778,130.2886,129.9213,130.1285,35370.0
2018-02-07 15:20:00,138.12,138.53,138.08,138.4,39401.0,130.1002,130.4864,130.0626,130.364,39401.0
2018-02-07 15:30:00,138.41,138.65,138.18,138.5,101652.0,130.3734,130.5995,130.1568,130.4582,101652.0
2018-02-07 15:40:00,138.48,138.62,137.84,137.95,127169.0,130.4393,130.5712,129.8365,129.9401,127169.0
2018-02-07 15:50:00,137.95,138.0,137.12,137.12,201893.0,129.9401,129.9872,129.1583,129.1583,201893.0
2018-02-08 09:30:00,137.32,137.37,136.91,137.16,126091.0,129.3467,129.3938,128.9605,129.196,126091.0
2018-02-08 09:40:00,137.15,137.19,136.34,136.51,52492.0,129.1866,129.2242,128.4236,128.5837,52492.0
2018-02-08 09:50:00,136.55,137.1,136.37,136.76,56428.0,128.6214,129.1395,128.4518,128.8192,56428.0
2018-02-08 10:00:00,136.77,137.05,136.5,136.98,91563.0,128.8286,129.0924,128.5743,129.0264,91563.0
2018-02-08 10:10:00,137.01,137.01,136.61,136.63,39053.0,129.0547,129.0547,128.6779,128.6967,39053.0
2018-02-08 10:20:00,136.68,136.71,136.24,136.25,38459.0,128.7438,128.7721,128.3294,128.3388,38459.0
2018-02-08 10:30:00,136.25,136.45,136.04,136.3,47095.0,128.3388,128.5272,128.141,128.3859,47095.0
2018-02-08 10:40:00,136.26,136.44,135.89,135.9,36490.0,128.3482,128.5178,127.9997,128.0091,36490.0
2018-02-08 10:50:00,135.87,135.87,135.18,135.53,63057.0,127.9809,127.9809,127.3309,127.6606,63057.0
2018-02-08 11:00:00,135.5,135.96,135.4,135.67,70307.0,127.6324,128.0657,127.5382,127.7925,70307.0
2018-02-08 11:10:00,135.58,135.76,135.1,135.2,55946.0,127.7077,127.8773,127.2556,127.3498,55946.0
2018-02-08 11:20:00,135.24,135.24,134.88,134.99,39456.0,127.3875,127.3875,127.0484,127.152,39456.0
2018-02-08 11:30:00,135.01,135.65,134.85,135.51,76795.0,127.1708,127.7737,127.0201,127.6418,76795.0
2018-02-08 11:40:00,135.47,135.48,135.1,135.21,79018.0,127.6041,127.6135,127.2556,127.3592,79018.0
2018-02-08 11:50:00,135.3,135.84,135.29,135.45,71846.0,127.444,127.9526,127.4346,127.5853,71846.0
2018-02-08 12:00:00,135.47,135.66,135.26,135.27,111454.0,127.6041,127.7831,127.4063,127.4157,111454.0
2018-02-08 12:10:00,135.26,135.33,135.04,135.04,22895.0,127.4063,127.4722,127.1991,127.1991,22895.0
2018-02-08 12:20:00,135.0,135.02,134.39,134.65,60103.0,127.1614,127.1802,126.5868,126.8317,60103.0
2018-02-08 12:30:00,134.69,134.8,134.38,134.61,48379.0,126.8694,126.973,126.5774,126.794,48379.0
2018-02-08 12:40:00,134.6,135.1,134.2,134.36,64153.0,126.7846,127.2556,126.4078,126.5586,64153.0
2018-02-08 12:50:00,134.3,134.3,133.57,134.06,108927.0,126.502,126.502,125.8144,126.276,108927.0
2018-02-08 13:00:00,134.06,134.49,133.78,134.33,114698.0,126.276,126.681,126.0122,126.5303,114698.0
2018-02-08 13:10:00,134.34,134.8,134.16,134.64,80183.0,126.5397,126.973,126.3702,126.8223,80183.0
2018-02-08 13:20:00,134.64,134.91,134.19,134.19,63023.0,126.8223,127.0766,126.3984,126.3984,63023.0
2018-02-08 13:30:00,134.16,134.85,134.09,134.84,63770.0,126.3702,127.0201,126.3042,127.0107,63770.0
2018-02-08 13:40:00,134.89,135.4,134.77,135.06,120932.0,127.0578,127.5382,126.9447,127.2179,120932.0
2018-02-08 13:50:00,135.07,135.41,134.91,135.16,89917.0,127.2273,127.5476,127.0766,127.3121,89917.0
2018-02-08 14:00:00,135.14,135.16,134.59,134.87,57928.0,127.2933,127.3121,126.7752,127.0389,57928.0
2018-02-08 14:10:00,134.86,135.3,134.78,135.1,48954.0,127.0295,127.444,126.9542,127.2556,48954.0
2018-02-08 14:20:00,135.1,135.23,134.39,134.51,59977.0,127.2556,127.378,126.5868,126.6998,59977.0
2018-02-08 14:30:00,134.49,134.52,134.04,134.47,122611.0,126.681,126.7093,126.2571,126.6622,122611.0
2018-02-08 14:40:00,134.48,134.51,134.1,134.35,59642.0,126.6716,126.6998,126.3137,126.5491,59642.0
2018-02-08 14:50:00,134.39,134.39,133.78,134.07,65923.0,126.5868,126.5868,126.0122,126.2854,65923.0
2018-02-08 15:00:00,134.09,134.5,133.9,133.92,95313.0,126.3042,126.6904,126.1253,126.1441,95313.0
2018-02-08 15:10:00,133.89,133.99,133.62,133.72,80258.0,126.1158,126.21,125.8615,125.9557,80258.0
2018-02-08 15:20:00,133.75,134.33,133.52,133.9,113118.0,125.984,126.5303,125.7673,126.1253,113118.0
2018-02-08 15:30:00,133.88,134.07,133.13,133.18,104432.0,126.1064,126.2854,125.4,125.4471,104432.0
2018-02-08 15:40:00,133.17,133.53,132.76,132.92,186253.0,125.4377,125.7767,125.0515,125.2022,186253.0
2018-02-08 15:50:00,132.91,132.91,131.63,131.66,283801.0,125.1927,125.1927,123.9871,124.0153,283801.0
2018-02-09 09:30:00,133.11,133.66,132.78,132.83,447461.0,125.3811,125.8992,125.0703,125.1174,447461.0
2018-02-09 09:40:00,132.82,133.67,132.57,133.26,183214.0,125.108,125.9086,124.8725,125.5224,183214.0
2018-02-09 09:50:00,133.25,133.85,133.05,133.37,150214.0,125.513,126.0782,125.3246,125.626,150214.0
2018-02-09 10:00:00,133.37,133.64,132.74,133.0,206313.0,125.626,125.8804,125.0326,125.2775,206313.0
2018-02-09 10:10:00,132.99,133.1,132.64,133.06,109794.0,125.2681,125.3717,124.9384,125.334,109794.0
2018-02-09 10:20:00,133.07,133.3,132.8,132.95,113891.0,125.3435,125.5601,125.0891,125.2304,113891.0
2018-02-09 10:30:00,132.98,133.16,132.49,132.49,129090.0,125.2587,125.4282,124.7971,124.7971,129090.0
2018-02-09 10:40:00,132.47,132.48,131.0,131.35,176180.0,124.7783,124.7877,123.3936,123.7233,176180.0
2018-02-09 10:50:00,131.32,132.45,131.2,132.05,120310.0,123.6951,124.7595,123.582,124.3827,120310.0
2018-02-09 11:00:00,132.04,132.74,131.98,132.3,135119.0,124.3733,125.0326,124.3167,124.6182,135119.0
2018-02-09 11:10:00,132.26,132.47,131.64,131.92,71662.0,124.5805,124.7783,123.9965,124.2602,71662.0
2018-02-09 11:20:00,131.94,132.14,131.63,131.87,52894.0,124.2791,124.4675,123.9871,124.2131,52894.0
2018-02-09 11:30:00,131.84,132.36,131.78,132.11,76337.0,124.1849,124.6747,124.1284,124.4392,76337.0
2018-02-09 11:40:00,132.11,132.11,131.53,131.56,72303.0,124.4392,124.4392,123.8929,123.9211,72303.0
2018-02-09 11:50:00,131.55,131.71,131.14,131.16,60043.0,123.9117,124.0624,123.5255,123.5444,60043.0
2018-02-09 12:00:00,131.19,131.32,130.33,130.33,96740.0,123.5726,123.6951,122.7626,122.7626,96740.0
2018-02-09 12:10:00,130.3,130.81,130.17,130.46,118490.0,122.7343,123.2147,122.6118,122.885,118490.0
2018-02-09 12:20:00,130.46,131.04,130.1,130.16,80872.0,122.885,123.4313,122.5459,122.6024,80872.0
2018-02-09 12:30:00,130.13,130.54,129.89,129.95,81962.0,122.5742,122.9604,122.3481,122.4046,81962.0
2018-02-09 12:40:00,129.93,130.02,129.39,129.39,80197.0,122.3858,122.4706,121.8771,121.8771,80197.0
2018-02-09 12:50:00,129.4,130.82,129.34,130.82,49588.0,121.8866,123.2241,121.83,123.2241,49588.0
2018-02-09 13:00:00,130.69,130.69,129.92,129.92,35638.0,123.1016,123.1016,122.3764,122.3764,35638.0
2018-02-09 13:10:00,129.91,130.14,129.6,130.13,70554.0,122.3669,122.5836,122.0749,122.5742,70554.0
2018-02-09 13:20:00,130.23,130.3,129.37,129.62,134389.0,122.6684,122.7343,121.8583,122.0938,134389.0
2018-02-09 13:30:00,129.57,129.88,129.08,129.17,116821.0,122.0467,122.3387,121.5851,121.6699,116821.0
2018-02-09 13:40:00,129.17,130.22,129.17,130.21,115631.0,121.6699,122.6589,121.6699,122.6495,115631.0
2018-02-09 13:50:00,130.23,131.19,130.12,130.6,95830.0,122.6684,123.5726,122.5647,123.0169,95830.0
2018-02-09 14:00:00,130.56,132.02,130.56,131.81,190404.0,122.9792,124.3544,122.9792,124.1566,190404.0
2018-02-09 14:10:00,131.83,132.73,131.75,132.55,68352.0,124.1755,125.0232,124.1001,124.8536,68352.0
2018-02-09 14:20:00,132.61,133.31,132.21,132.21,52545.0,124.9102,125.5695,124.5334,124.5334,52545.0
2018-02-09 14:30:00,132.36,132.42,131.78,132.3,29670.0,124.6747,124.7312,124.1284,124.6182,29670.0
2018-02-09 14:40:00,132.34,132.58,132.07,132.36,32074.0,124.6558,124.8819,124.4015,124.6747,32074.0
2018-02-09 14:50:00,132.39,132.84,132.23,132.3,55391.0,124.7029,125.1268,124.5522,124.6182,55391.0
2018-02-09 15:00:00,132.25,132.25,131.33,131.56,77985.0,124.5711,124.5711,123.7045,123.9211,77985.0
2018-02-09 15:10:00,131.44,132.42,131.32,132.37,31475.0,123.8081,124.7312,123.6951,124.6841,31475.0
2018-02-09 15:20:00,132.45,132.87,132.24,132.6,43423.0,124.7595,125.1551,124.5616,124.9007,43423.0
2018-02-09 15:30:00,132.65,133.25,132.58,133.01,196119.0,124.9478,125.513,124.8819,125.2869,196119.0
2018-02-09 15:40:00,133.05,134.47,133.05,134.23,80584.0,125.3246,126.6622,125.3246,126.4361,80584.0
2018-02-09 15:50:00,134.26,134.79,133.49,133.82,175099.0,126.4644,126.9636,125.7391,126.0499,175099.0
2018-02-12 09:30:00,134.87,135.66,134.87,135.44,110708.0,127.0389,127.7831,127.0389,127.5758,110708.0
2018-02-12 09:40:00,135.44,135.71,135.22,135.24,72499.0,127.5758,127.8302,127.3686,127.3875,72499.0
2018-02-12 09:50:00,135.24,135.33,134.8,134.89,57403.0,127.3875,127.4722,126.973,127.0578,57403.0
2018-02-12 10:00:00,134.92,135.48,134.86,134.99,49228.0,127.086,127.6135,127.0295,127.152,49228.0
2018-02-12 10:10:00,134.97,135.08,134.42,134.51,49129.0,127.1331,127.2367,126.6151,126.6998,49129.0
2018-02-12 10:20:00,134.46,134.65,134.02,134.46,86668.0,126.6527,126.8317,126.2383,126.6527,86668.0
2018-02-12 10:30:00,134.49,135.0,134.16,134.72,45061.0,126.681,127.1614,126.3702,126.8977,45061.0
2018-02-12 10:40:00,134.66,134.85,134.39,134.82,49420.0,126.8411,127.0201,126.5868,126.9918,49420.0
2018-02-12 10:50:00,134.84,134.91,134.48,134.89,68805.0,127.0107,127.0766,126.6716,127.0578,68805.0
2018-02-12 11:00:00,134.87,135.09,134.57,134.85,71004.0,127.0389,127.2462,126.7564,127.0201,71004.0
2018-02-12 11:10:00,134.87,135.23,134.69,135.18,53207.0,127.0389,127.378,126.8694,127.3309,53207.0
2018-02-12 11:20:00,135.23,135.34,135.05,135.19,67434.0,127.378,127.4817,127.2085,127.3404,67434.0
2018-02-12 11:30:00,135.18,135.45,134.96,135.45,60627.0,127.3309,127.5853,127.1237,127.5853,60627.0
2018-02-12 11:40:00,135.46,135.57,135.34,135.5,40197.0,127.5947,127.6983,127.4817,127.6324,40197.0
2018-02-12 11:50:00,135.5,135.9,135.29,135.88,94707.0,127.6324,128.0091,127.4346,127.9903,94707.0
2018-02-12 12:00:00,135.92,135.92,135.66,135.87,37032.0,128.028,128.028,127.7831,127.9809,37032.0
2018-02-12 12:10:00,135.89,136.22,135.82,136.09,73682.0,127.9997,128.3106,127.9338,128.1881,73682.0
2018-02-12 12:20:00,136.11,136.12,135.92,136.03,30619.0,128.2069,128.2164,128.028,128.1316,30619.0
2018-02-12 12:30:00,136.0,136.0,135.83,135.98,28739.0,128.1033,128.1033,127.9432,128.0845,28739.0
2018-02-12 12:40:00,135.99,135.99,135.69,135.69,72391.0,128.0939,128.0939,127.8113,127.8113,72391.0
2018-02-12 12:50:00,135.71,136.03,135.71,135.83,37316.0,127.8302,128.1316,127.8302,127.9432,37316.0
2018-02-12 13:00:00,135.87,135.96,135.56,135.62,44720.0,127.9809,128.0657,127.6889,127.7454,44720.0
2018-02-12 13:10:00,135.63,135.82,135.6,135.66,21994.0,127.7548,127.9338,127.7266,127.7831,21994.0
2018-02-12 13:20:00,135.58,135.8,135.58,135.79,19575.0,127.7077,127.9149,127.7077,127.9055,19575.0
2018-02-12 13:30:00,135.81,135.86,135.68,135.79,24305.0,127.9244,127.9715,127.8019,127.9055,24305.0
2018-02-12 13:40:00,135.8,135.88,135.73,135.84,15803.0,127.9149,127.9903,127.849,127.9526,15803.0
2018-02-12 13:50:00,135.84,136.44,135.84,136.29,42129.0,127.9526,128.5178,127.9526,128.3765,42129.0
2018-02-12 14:00:00,136.33,136.34,135.99,136.05,28820.0,128.4142,128.4236,128.0939,128.1504,28820.0
2018-02-12 14:10:00,136.05,136.09,135.89,135.93,82745.0,128.1504,128.1881,127.9997,128.0374,82745.0
2018-02-12 14:20:00,135.94,136.34,135.94,136.29,30960.0,128.0468,128.4236,128.0468,128.3765,30960.0
2018-02-12 14:30:00,136.31,136.51,136.29,136.42,59443.0,128.3953,128.5837,128.3765,128.4989,59443.0
2018-02-12 14:40:00,136.42,136.53,136.13,136.15,66813.0,128.4989,128.6026,128.2258,128.2446,66813.0
2018-02-12 14:50:00,136.15,136.26,135.98,136.19,38746.0,128.2446,128.3482,128.0845,128.2823,38746.0
2018-02-12 15:00:00,136.22,136.38,136.15,136.33,48312.0,128.3106,128.4613,128.2446,128.4142,48312.0
2018-02-12 15:10:00,136.33,136.68,136.25,136.52,40334.0,128.4142,128.7438,128.3388,128.5931,40334.0
2018-02-12 15:20:00,136.57,136.75,136.41,136.47,39385.0,128.6402,128.8098,128.4895,128.546,39385.0
2018-02-12 15:30:00,136.49,136.6,135.99,136.15,53909.0,128.5649,128.6685,128.0939,128.2446,53909.0
2018-02-12 15:40:00,136.16,136.36,135.51,135.72,124576.0,128.254,128.4424,127.6418,127.8396,124576.0
2018-02-12 15:50:00,135.74,136.15,135.65,135.91,101502.0,127.8584,128.2446,127.7737,128.0186,101502.0
2018-02-13 09:30:00,135.22,135.65,134.95,135.49,89043.0,127.3686,127.7737,127.1143,127.6229,89043.0
2018-02-13 09:40:00,135.44,135.63,135.17,135.21,46805.0,127.5758,127.7548,127.3215,127.3592,46805.0
2018-02-13 09:50:00,135.15,135.46,135.15,135.3,28024.0,127.3027,127.5947,127.3027,127.444,28024.0
2018-02-13 10:00:00,135.34,135.67,135.29,135.38,53378.0,127.4817,127.7925,127.4346,127.5193,53378.0
2018-02-13 10:10:00,135.42,135.66,135.41,135.64,25167.0,127.557,127.7831,127.5476,127.7642,25167.0
2018-02-13 10:20:00,135.68,135.92,135.65,135.66,18800.0,127.8019,128.028,127.7737,127.7831,18800.0
2018-02-13 10:30:00,135.65,135.72,135.41,135.71,40137.0,127.7737,127.8396,127.5476,127.8302,40137.0
2018-02-13 10:40:00,135.7,136.06,135.65,136.03,153270.0,127.8207,128.1598,127.7737,128.1316,153270.0
2018-02-13 10:50:00,136.02,136.06,135.89,135.93,18036.0,128.1222,128.1598,127.9997,128.0374,18036.0
2018-02-13 11:00:00,135.88,135.88,135.49,135.62,23150.0,127.9903,127.9903,127.6229,127.7454,23150.0
2018-02-13 11:10:00,135.67,135.79,135.59,135.77,22108.0,127.7925,127.9055,127.7171,127.8867,22108.0
2018-02-13 11:20:00,135.78,135.86,135.55,135.55,25280.0,127.8961,127.9715,127.6795,127.6795,25280.0
2018-02-13 11:30:00,135.55,135.7,135.39,135.52,18096.0,127.6795,127.8207,127.5287,127.6512,18096.0
2018-02-13 11:40:00,135.52,135.72,135.44,135.69,12213.0,127.6512,127.8396,127.5758,127.8113,12213.0
2018-02-13 11:50:00,135.68,135.79,135.66,135.73,11822.0,127.8019,127.9055,127.7831,127.849,11822.0
2018-02-13 12:00:00,135.73,135.82,135.64,135.68,9595.0,127.849,127.9338,127.7642,127.8019,9595.0
2018-02-13 12:10:00,135.71,135.85,135.68,135.72,9552.0,127.8302,127.962,127.8019,127.8396,9552.0
2018-02-13 12:20:00,135.72,135.73,135.57,135.59,18272.0,127.8396,127.849,127.6983,127.7171,18272.0
2018-02-13 12:30:00,135.59,135.61,135.39,135.49,34430.0,127.7171,127.736,127.5287,127.6229,34430.0
2018-02-13 12:40:00,135.49,135.69,135.46,135.66,358498.0,127.6229,127.8113,127.5947,127.7831,358498.0
2018-02-13 12:50:00,135.71,135.71,135.5,135.51,10789.0,127.8302,127.8302,127.6324,127.6418,10789.0
2018-02-13 13:00:00,135.53,135.68,135.5,135.68,14885.0,127.6606,127.8019,127.6324,127.8019,14885.0
2018-02-13 13:10:00,135.68,136.02,135.61,135.99,30898.0,127.8019,128.1222,127.736,128.0939,30898.0
2018-02-13 13:20:00,136.06,136.3,136.06,136.16,15769.0,128.1598,128.3859,128.1598,128.254,15769.0
2018-02-13 13:30:00,136.14,136.4,136.1,136.4,21096.0,128.2352,128.4801,128.1975,128.4801,21096.0
2018-02-13 13:40:00,136.42,136.42,136.28,136.32,24851.0,128.4989,128.4989,128.3671,128.4047,24851.0
2018-02-13 13:50:00,136.3,136.43,136.23,136.27,14974.0,128.3859,128.5084,128.32,128.3577,14974.0
2018-02-13 14:00:00,136.31,136.48,136.26,136.47,34914.0,128.3953,128.5555,128.3482,128.546,34914.0
2018-02-13 14:10:00,136.5,136.62,136.47,136.53,160214.0,128.5743,128.6873,128.546,128.6026,160214.0
2018-02-13 14:20:00,136.53,136.56,136.41,136.41,54657.0,128.6026,128.6308,128.4895,128.4895,54657.0
2018-02-13 14:30:00,136.42,136.42,136.24,136.25,13998.0,128.4989,128.4989,128.3294,128.3388,13998.0
2018-02-13 14:40:00,136.21,136.33,136.17,136.29,9898.0,128.3011,128.4142,128.2635,128.3765,9898.0
2018-02-13 14:50:00,136.32,136.5,136.3,136.47,14414.0,128.4047,128.5743,128.3859,128.546,14414.0
2018-02-13 15:00:00,136.49,136.49,136.23,136.36,17776.0,128.5649,128.5649,128.32,128.4424,17776.0
2018-02-13 15:10:00,136.34,136.55,136.22,136.5,23155.0,128.4236,128.6214,128.3106,128.5743,23155.0
2018-02-13 15:20:00,136.49,136.59,136.39,136.52,31912.0,128.5649,128.6591,128.4707,128.5931,31912.0
2018-02-13 15:30:00,136.52,136.69,136.45,136.64,38121.0,128.5931,128.7533,128.5272,128.7062,38121.0
2018-02-13 15:40:00,136.65,136.67,136.3,136.48,70748.0,128.7156,128.7344,128.3859,128.5555,70748.0
2018-02-13 15:50:00,136.49,136.6,136.36,136.4,260813.0,128.5649,128.6685,128.4424,128.4801,260813.0
2018-02-14 09:30:00,135.7,136.15,135.7,135.88,56056.0,127.8207,128.2446,127.8207,127.9903,56056.0
2018-02-14 09:40:00,135.93,136.24,135.83,136.16,38012.0,128.0374,128.3294,127.9432,128.254,38012.0
2018-02-14 09:50:00,136.16,136.53,135.97,136.07,37485.0,128.254,128.6026,128.0751,128.1693,37485.0
2018-02-14 10:00:00,136.07,136.71,136.01,136.71,44117.0,128.1693,128.7721,128.1127,128.7721,44117.0
2018-02-14 10:10:00,136.7,137.02,136.7,136.99,29806.0,128.7627,129.0641,128.7627,129.0358,29806.0
2018-02-14 10:20:00,137.02,137.3,136.95,137.1,66495.0,129.0641,129.3278,128.9982,129.1395,66495.0
2018-02-14 10:30:00,137.14,137.38,136.83,137.36,41192.0,129.1771,129.4032,128.8851,129.3844,41192.0
2018-02-14 10:40:00,137.39,137.42,137.05,137.1,19553.0,129.4126,129.4409,129.0924,129.1395,19553.0
2018-02-14 10:50:00,137.03,137.19,136.97,137.09,33817.0,129.0735,129.2242,129.017,129.13,33817.0
2018-02-14 11:00:00,137.09,137.2,136.91,136.97,39326.0,129.13,129.2337,128.9605,129.017,39326.0
2018-02-14 11:10:00,136.99,137.25,136.97,137.25,26525.0,129.0358,129.2808,129.017,129.2808,26525.0
2018-02-14 11:20:00,137.25,137.3,137.03,137.26,19921.0,129.2808,129.3278,129.0735,129.2902,19921.0
2018-02-14 11:30:00,137.27,137.38,137.05,137.38,25838.0,129.2996,129.4032,129.0924,129.4032,25838.0
2018-02-14 11:40:00,137.35,137.52,137.12,137.12,27772.0,129.3749,129.5351,129.1583,129.1583,27772.0
2018-02-14 11:50:00,137.08,137.13,137.03,137.06,12666.0,129.1206,129.1677,129.0735,129.1018,12666.0
2018-02-14 12:00:00,137.05,137.27,137.04,137.14,12114.0,129.0924,129.2996,129.0829,129.1771,12114.0
2018-02-14 12:10:00,137.14,137.22,137.0,137.01,13630.0,129.1771,129.2525,129.0453,129.0547,13630.0
2018-02-14 12:20:00,136.98,137.35,136.93,137.31,17724.0,129.0264,129.3749,128.9793,129.3373,17724.0
2018-02-14 12:30:00,137.33,137.52,137.24,137.46,10040.0,129.3561,129.5351,129.2713,129.4786,10040.0
2018-02-14 12:40:00,137.5,137.5,137.32,137.33,7586.0,129.5162,129.5162,129.3467,129.3561,7586.0
2018-02-14 12:50:00,137.3,137.71,137.3,137.66,24567.0,129.3278,129.714,129.3278,129.6669,24567.0
2018-02-14 13:00:00,137.61,137.92,137.6,137.81,14594.0,129.6198,129.9118,129.6104,129.8082,14594.0
2018-02-14 13:10:00,137.83,137.99,137.82,137.83,9003.0,129.8271,129.9778,129.8177,129.8271,9003.0
2018-02-14 13:20:00,137.85,138.11,137.85,137.86,14576.0,129.8459,130.0908,129.8459,129.8553,14576.0
2018-02-14 13:30:00,137.88,138.06,137.87,138.05,21738.0,129.8742,130.0437,129.8648,130.0343,21738.0
2018-02-14 13:40:00,138.03,138.14,137.95,138.07,33155.0,130.0155,130.1191,129.9401,130.0531,33155.0
2018-02-14 13:50:00,138.06,138.06,137.93,138.02,10555.0,130.0437,130.0437,129.9213,130.006,10555.0
2018-02-14 14:00:00,138.0,138.21,138.0,138.12,78156.0,129.9872,130.185,129.9872,130.1002,78156.0
2018-02-14 14:10:00,138.18,138.26,138.06,138.15,19645.0,130.1568,130.2321,130.0437,130.1285,19645.0
2018-02-14 14:20:00,138.2,138.2,137.87,137.87,29824.0,130.1756,130.1756,129.8648,129.8648,29824.0
2018-02-14 14:30:00,137.83,138.09,137.82,138.06,23574.0,129.8271,130.072,129.8177,130.0437,23574.0
2018-02-14 14:40:00,138.16,138.16,137.95,138.06,27048.0,130.1379,130.1379,129.9401,130.0437,27048.0
2018-02-14 14:50:00,138.05,138.2,138.05,138.17,26253.0,130.0343,130.1756,130.0343,130.1473,26253.0
2018-02-14 15:00:00,138.16,138.49,138.16,138.35,53368.0,130.1379,130.4488,130.1379,130.3169,53368.0
2018-02-14 15:10:00,138.34,138.58,138.33,138.58,15478.0,130.3075,130.5335,130.298,130.5335,15478.0
2018-02-14 15:20:00,138.57,138.57,138.28,138.36,24969.0,130.5241,130.5241,130.2509,130.3263,24969.0
2018-02-14 15:30:00,138.36,138.45,138.29,138.44,33960.0,130.3263,130.4111,130.2604,130.4017,33960.0
2018-02-14 15:40:00,138.44,138.57,138.25,138.48,59973.0,130.4017,130.5241,130.2227,130.4393,59973.0
2018-02-14 15:50:00,138.49,138.62,138.41,138.46,65287.0,130.4488,130.5712,130.3734,130.4205,65287.0
2018-02-15 09:30:00,139.47,139.51,138.88,139.36,52408.0,131.3718,131.4095,130.8161,131.2682,52408.0
2018-02-15 09:40:00,139.28,139.31,139.1,139.28,38977.0,131.1929,131.2211,131.0233,131.1929,38977.0
2018-02-15 09:50:00,139.3,139.48,139.25,139.44,16558.0,131.2117,131.3813,131.1646,131.3436,16558.0
2018-02-15 10:00:00,139.45,139.46,139.14,139.15,24303.0,131.353,131.3624,131.061,131.0704,24303.0
2018-02-15 10:10:00,139.08,139.13,138.96,138.97,10142.0,131.0045,131.0516,130.8915,130.9009,10142.0
2018-02-15 10:20:00,139.0,139.32,138.98,139.27,13724.0,130.9291,131.2306,130.9103,131.1835,13724.0
2018-02-15 10:30:00,139.19,139.24,138.94,138.94,10505.0,131.1081,131.1552,130.8726,130.8726,10505.0
2018-02-15 10:40:00,138.9,138.98,138.53,138.57,23076.0,130.8349,130.9103,130.4864,130.5241,23076.0
2018-02-15 10:50:00,138.54,138.76,138.23,138.25,11120.0,130.4958,130.7031,130.2038,130.2227,11120.0
2018-02-15 11:00:00,138.22,138.58,138.02,138.58,29333.0,130.1944,130.5335,130.006,130.5335,29333.0
2018-02-15 11:10:00,138.56,138.82,138.52,138.66,114237.0,130.5147,130.7596,130.477,130.6089,114237.0
2018-02-15 11:20:00,138.65,139.05,138.64,139.03,18967.0,130.5995,130.9762,130.59,130.9574,18967.0
2018-02-15 11:30:00,138.98,139.05,138.85,139.01,15892.0,130.9103,130.9762,130.7878,130.9386,15892.0
2018-02-15 11:40:00,139.04,139.17,139.0,139.13,13807.0,130.9668,131.0893,130.9291,131.0516,13807.0
2018-02-15 11:50:00,139.12,139.27,139.08,139.1,16161.0,131.0422,131.1835,131.0045,131.0233,16161.0
2018-02-15 12:00:00,139.18,139.3,139.01,139.18,38480.0,131.0987,131.2117,130.9386,131.0987,38480.0
2018-02-15 12:10:00,139.19,139.28,139.15,139.27,17279.0,131.1081,131.1929,131.0704,131.1835,17279.0
2018-02-15 12:20:00,139.29,139.33,139.19,139.27,25864.0,131.2023,131.24,131.1081,131.1835,25864.0
2018-02-15 12:30:00,139.28,139.45,139.28,139.44,4137.0,131.1929,131.353,131.1929,131.3436,4137.0
2018-02-15 12:40:00,139.49,139.49,139.32,139.42,27098.0,131.3907,131.3907,131.2306,131.3248,27098.0
2018-02-15 12:50:00,139.42,139.56,139.39,139.5,16886.0,131.3248,131.4566,131.2965,131.4001,16886.0
2018-02-15 13:00:00,139.55,139.84,139.54,139.75,24565.0,131.4472,131.7204,131.4378,131.6356,24565.0
2018-02-15 13:10:00,139.75,139.96,139.75,139.87,7157.0,131.6356,131.8334,131.6356,131.7486,7157.0
2018-02-15 13:20:00,139.86,139.87,139.61,139.61,22533.0,131.7392,131.7486,131.5037,131.5037,22533.0
2018-02-15 13:30:00,139.57,139.65,139.46,139.58,27771.0,131.466,131.5414,131.3624,131.4755,27771.0
2018-02-15 13:40:00,139.55,139.81,139.55,139.79,18915.0,131.4472,131.6921,131.4472,131.6733,18915.0
2018-02-15 13:50:00,139.79,139.83,139.67,139.76,10815.0,131.6733,131.7109,131.5602,131.645,10815.0
2018-02-15 14:00:00,139.76,140.01,139.7,140.01,49761.0,131.645,131.8805,131.5885,131.8805,49761.0
2018-02-15 14:10:00,139.93,139.96,139.84,139.89,56095.0,131.8051,131.8334,131.7204,131.7675,56095.0
2018-02-15 14:20:00,139.89,140.0,139.82,139.98,7749.0,131.7675,131.8711,131.7015,131.8522,7749.0
2018-02-15 14:30:00,139.96,140.08,139.96,140.05,10492.0,131.8334,131.9464,131.8334,131.9182,10492.0
2018-02-15 14:40:00,140.03,140.11,140.0,140.06,8152.0,131.8993,131.9747,131.8711,131.9276,8152.0
2018-02-15 14:50:00,140.09,140.09,139.89,139.96,10130.0,131.9558,131.9558,131.7675,131.8334,10130.0
2018-02-15 15:00:00,139.98,140.24,139.97,140.13,17481.0,131.8522,132.0971,131.8428,131.9935,17481.0
2018-02-15 15:10:00,140.16,140.18,140.03,140.16,28387.0,132.0218,132.0406,131.8993,132.0218,28387.0
2018-02-15 15:20:00,140.17,140.24,140.09,140.1,24333.0,132.0312,132.0971,131.9558,131.9653,24333.0
2018-02-15 15:30:00,140.12,140.16,139.91,140.05,68900.0,131.9841,132.0218,131.7863,131.9182,68900.0
2018-02-15 15:40:00,140.03,140.17,139.98,140.13,36789.0,131.8993,132.0312,131.8522,131.9935,36789.0
2018-02-15 15:50:00,140.15,140.42,140.07,140.42,145891.0,132.0124,132.2667,131.937,132.2667,145891.0
2018-02-16 09:30:00,139.98,140.69,139.98,140.65,103880.0,131.8522,132.521,131.8522,132.4833,103880.0
2018-02-16 09:40:00,140.63,140.66,140.26,140.6,59968.0,132.4645,132.4928,132.116,132.4362,59968.0
2018-02-16 09:50:00,140.56,140.71,140.33,140.33,28735.0,132.3986,132.5398,132.1819,132.1819,28735.0
2018-02-16 10:00:00,140.36,140.43,140.14,140.38,22627.0,132.2102,132.2761,132.0029,132.229,22627.0
2018-02-16 10:10:00,140.39,140.57,140.18,140.48,19248.0,132.2384,132.408,132.0406,132.3232,19248.0
2018-02-16 10:20:00,140.46,140.74,140.45,140.74,21610.0,132.3044,132.5681,132.2949,132.5681,21610.0
2018-02-16 10:30:00,140.74,140.93,140.72,140.8,31085.0,132.5681,132.7471,132.5493,132.6246,31085.0
2018-02-16 10:40:00,140.8,140.86,140.69,140.86,24432.0,132.6246,132.6811,132.521,132.6811,24432.0
2018-02-16 10:50:00,140.86,140.88,140.61,140.69,36592.0,132.6811,132.7,132.4457,132.521,36592.0
2018-02-16 11:00:00,140.66,140.92,140.62,140.92,51263.0,132.4928,132.7377,132.4551,132.7377,51263.0
2018-02-16 11:10:00,140.89,141.09,140.87,140.97,18187.0,132.7094,132.8978,132.6906,132.7848,18187.0
2018-02-16 11:20:00,140.99,141.02,140.82,140.82,12716.0,132.8036,132.8318,132.6435,132.6435,12716.0
2018-02-16 11:30:00,140.83,140.96,140.83,140.96,31609.0,132.6529,132.7753,132.6529,132.7753,31609.0
2018-02-16 11:40:00,140.98,141.02,140.89,140.98,20108.0,132.7942,132.8318,132.7094,132.7942,20108.0
2018-02-16 11:50:00,140.98,141.14,140.98,141.07,19235.0,132.7942,132.9449,132.7942,132.8789,19235.0
2018-02-16 12:00:00,141.07,141.12,141.0,141.04,19838.0,132.8789,132.926,132.813,132.8507,19838.0
2018-02-16 12:10:00,141.03,141.22,141.03,141.2,21191.0,132.8413,133.0202,132.8413,133.0014,21191.0
2018-02-16 12:20:00,141.19,141.19,141.07,141.18,23340.0,132.992,132.992,132.8789,132.9826,23340.0
2018-02-16 12:30:00,141.17,141.45,141.17,141.4,36694.0,132.9731,133.2369,132.9731,133.1898,36694.0
2018-02-16 12:40:00,141.4,141.43,141.25,141.26,27504.0,133.1898,133.218,133.0485,133.0579,27504.0
2018-02-16 12:50:00,141.25,141.25,140.82,141.09,44077.0,133.0485,133.0485,132.6435,132.8978,44077.0
2018-02-16 13:00:00,141.1,141.23,140.92,141.03,32467.0,132.9072,133.0297,132.7377,132.8413,32467.0
2018-02-16 13:10:00,141.01,141.02,140.53,140.54,29347.0,132.8224,132.8318,132.3703,132.3797,29347.0
2018-02-16 13:20:00,140.62,140.82,140.44,140.54,26096.0,132.4551,132.6435,132.2855,132.3797,26096.0
2018-02-16 13:30:00,140.5,140.79,140.2,140.67,23810.0,132.342,132.6152,132.0595,132.5022,23810.0
2018-02-16 13:40:00,140.72,140.9,140.71,140.73,22094.0,132.5493,132.7188,132.5398,132.5587,22094.0
2018-02-16 13:50:00,140.66,140.72,140.44,140.6,30163.0,132.4928,132.5493,132.2855,132.4362,30163.0
2018-02-16 14:00:00,140.62,140.74,140.51,140.51,7775.0,132.4551,132.5681,132.3515,132.3515,7775.0
2018-02-16 14:10:00,140.47,140.59,140.05,140.28,32371.0,132.3138,132.4268,131.9182,132.1348,32371.0
2018-02-16 14:20:00,140.18,140.33,139.96,140.33,41144.0,132.0406,132.1819,131.8334,132.1819,41144.0
2018-02-16 14:30:00,140.34,140.59,140.17,140.5,33418.0,132.1913,132.4268,132.0312,132.342,33418.0
2018-02-16 14:40:00,140.47,140.53,140.24,140.48,17600.0,132.3138,132.3703,132.0971,132.3232,17600.0
2018-02-16 14:50:00,140.45,140.66,140.27,140.66,20794.0,132.2949,132.4928,132.1254,132.4928,20794.0
2018-02-16 15:00:00,140.61,140.76,140.51,140.76,40160.0,132.4457,132.5869,132.3515,132.5869,40160.0
2018-02-16 15:10:00,140.81,140.88,140.55,140.62,13388.0,132.634,132.7,132.3891,132.4551,13388.0
2018-02-16 15:20:00,140.63,140.8,140.57,140.65,12174.0,132.4645,132.6246,132.408,132.4833,12174.0
2018-02-16 15:30:00,140.67,140.73,140.39,140.54,24753.0,132.5022,132.5587,132.2384,132.3797,24753.0
2018-02-16 15:40:00,140.57,140.76,140.41,140.69,18831.0,132.408,132.5869,132.2573,132.521,18831.0
2018-02-16 15:50:00,140.68,140.72,140.24,140.24,92944.0,132.5116,132.5493,132.0971,132.0971,92944.0
2018-02-20 09:30:00,139.72,140.22,139.53,140.19,50365.0,131.6073,132.0783,131.4284,132.05,50365.0
2018-02-20 09:40:00,140.24,140.47,140.1,140.46,39918.0,132.0971,132.3138,131.9653,132.3044,39918.0
2018-02-20 09:50:00,140.46,140.5,140.03,140.05,407577.0,132.3044,132.342,131.8993,131.9182,407577.0
2018-02-20 10:00:00,140.11,140.3,140.02,140.26,28743.0,131.9747,132.1537,131.8899,132.116,28743.0
2018-02-20 10:10:00,140.27,140.43,140.18,140.39,22618.0,132.1254,132.2761,132.0406,132.2384,22618.0
2018-02-20 10:20:00,140.4,140.53,140.29,140.29,15369.0,132.2478,132.3703,132.1442,132.1442,15369.0
2018-02-20 10:30:00,140.27,140.34,139.99,140.03,62267.0,132.1254,132.1913,131.8617,131.8993,62267.0
2018-02-20 10:40:00,140.03,140.35,140.03,140.31,12612.0,131.8993,132.2008,131.8993,132.1631,12612.0
2018-02-20 10:50:00,140.28,140.35,140.13,140.15,15381.0,132.1348,132.2008,131.9935,132.0124,15381.0
2018-02-20 11:00:00,140.17,140.57,140.13,140.53,11216.0,132.0312,132.408,131.9935,132.3703,11216.0
2018-02-20 11:10:00,140.53,140.57,140.38,140.44,19910.0,132.3703,132.408,132.229,132.2855,19910.0
2018-02-20 11:20:00,140.49,140.83,140.49,140.83,88528.0,132.3326,132.6529,132.3326,132.6529,88528.0
2018-02-20 11:30:00,140.86,140.88,140.66,140.66,13089.0,132.6811,132.7,132.4928,132.4928,13089.0
2018-02-20 11:40:00,140.66,140.77,140.63,140.77,12358.0,132.4928,132.5964,132.4645,132.5964,12358.0
2018-02-20 11:50:00,140.76,141.0,140.76,141.0,9221.0,132.5869,132.813,132.5869,132.813,9221.0
2018-02-20 12:00:00,140.99,141.06,140.94,141.0,6098.0,132.8036,132.8695,132.7565,132.813,6098.0
2018-02-20 12:10:00,141.02,141.04,140.91,140.91,8893.0,132.8318,132.8507,132.7282,132.7282,8893.0
2018-02-20 12:20:00,140.91,140.96,140.87,140.92,9582.0,132.7282,132.7753,132.6906,132.7377,9582.0
2018-02-20 12:30:00,140.96,141.01,140.88,140.92,11031.0,132.7753,132.8224,132.7,132.7377,11031.0
2018-02-20 12:40:00,140.93,140.94,140.81,140.92,8940.0,132.7471,132.7565,132.634,132.7377,8940.0
2018-02-20 12:50:00,140.92,141.04,140.89,140.99,10697.0,132.7377,132.8507,132.7094,132.8036,10697.0
2018-02-20 13:00:00,140.93,140.95,140.55,140.6,13041.0,132.7471,132.7659,132.3891,132.4362,13041.0
2018-02-20 13:10:00,140.57,140.7,140.56,140.7,5040.0,132.408,132.5304,132.3986,132.5304,5040.0
2018-02-20 13:20:00,140.69,140.69,140.48,140.53,11974.0,132.521,132.521,132.3232,132.3703,11974.0
2018-02-20 13:30:00,140.52,140.75,140.52,140.7,9320.0,132.3609,132.5775,132.3609,132.5304,9320.0
2018-02-20 13:40:00,140.7,140.85,140.66,140.8,5520.0,132.5304,132.6717,132.4928,132.6246,5520.0
2018-02-20 13:50:00,140.86,140.89,140.68,140.76,16232.0,132.6811,132.7094,132.5116,132.5869,16232.0
2018-02-20 14:00:00,140.83,140.86,140.58,140.6,9995.0,132.6529,132.6811,132.4174,132.4362,9995.0
2018-02-20 14:10:00,140.61,140.61,140.34,140.41,44438.0,132.4457,132.4457,132.1913,132.2573,44438.0
2018-02-20 14:20:00,140.38,140.56,140.38,140.38,22777.0,132.229,132.3986,132.229,132.229,22777.0
2018-02-20 14:30:00,140.35,140.6,140.34,140.6,15595.0,132.2008,132.4362,132.1913,132.4362,15595.0
2018-02-20 14:40:00,140.6,140.6,140.36,140.38,15694.0,132.4362,132.4362,132.2102,132.229,15694.0
2018-02-20 14:50:00,140.41,140.41,139.99,140.06,23586.0,132.2573,132.2573,131.8617,131.9276,23586.0
2018-02-20 15:00:00,140.06,140.17,139.67,139.73,49650.0,131.9276,132.0312,131.5602,131.6168,49650.0
2018-02-20 15:10:00,139.67,139.81,139.56,139.66,20903.0,131.5602,131.6921,131.4566,131.5508,20903.0
2018-02-20 15:20:00,139.66,139.71,139.37,139.68,35435.0,131.5508,131.5979,131.2777,131.5697,35435.0
2018-02-20 15:30:00,139.69,139.89,139.67,139.77,32585.0,131.5791,131.7675,131.5602,131.6544,32585.0
2018-02-20 15:40:00,139.75,139.95,139.54,139.91,37264.0,131.6356,131.824,131.4378,131.7863,37264.0
2018-02-20 15:50:00,139.93,140.09,139.85,139.85,94588.0,131.8051,131.9558,131.7298,131.7298,94588.0
2018-02-21 09:30:00,140.17,140.73,140.1,140.69,39206.0,132.0312,132.5587,131.9653,132.521,39206.0
2018-02-21 09:40:00,140.65,140.85,140.56,140.8,25854.0,132.4833,132.6717,132.3986,132.6246,25854.0
2018-02-21 09:50:00,140.74,140.81,140.5,140.61,47133.0,132.5681,132.634,132.342,132.4457,47133.0
2018-02-21 10:00:00,140.62,140.69,140.44,140.68,16117.0,132.4551,132.521,132.2855,132.5116,16117.0
2018-02-21 10:10:00,140.68,140.83,140.51,140.78,15627.0,132.5116,132.6529,132.3515,132.6058,15627.0
2018-02-21 10:20:00,140.79,140.86,140.69,140.74,9778.0,132.6152,132.6811,132.521,132.5681,9778.0
2018-02-21 10:30:00,140.79,140.93,140.72,140.89,19118.0,132.6152,132.7471,132.5493,132.7094,19118.0
2018-02-21 10:40:00,140.9,141.05,140.86,140.92,17394.0,132.7188,132.8601,132.6811,132.7377,17394.0
2018-02-21 10:50:00,140.91,141.03,140.86,140.97,40370.0,132.7282,132.8413,132.6811,132.7848,40370.0
2018-02-21 11:00:00,140.97,141.02,140.92,140.95,34535.0,132.7848,132.8318,132.7377,132.7659,34535.0
2018-02-21 11:10:00,140.91,140.91,140.77,140.84,32091.0,132.7282,132.7282,132.5964,132.6623,32091.0
2018-02-21 11:20:00,140.87,141.06,140.84,141.06,12323.0,132.6906,132.8695,132.6623,132.8695,12323.0
2018-02-21 11:30:00,141.05,141.23,141.03,141.11,9935.0,132.8601,133.0297,132.8413,132.9166,9935.0
2018-02-21 11:40:00,141.12,141.16,141.03,141.08,10602.0,132.926,132.9637,132.8413,132.8884,10602.0
2018-02-21 11:50:00,141.07,141.13,140.92,140.95,17594.0,132.8789,132.9355,132.7377,132.7659,17594.0
2018-02-21 12:00:00,140.95,141.0,140.73,140.77,10548.0,132.7659,132.813,132.5587,132.5964,10548.0
2018-02-21 12:10:00,140.75,140.93,140.75,140.93,11410.0,132.5775,132.7471,132.5775,132.7471,11410.0
2018-02-21 12:20:00,140.91,140.91,140.65,140.73,13920.0,132.7282,132.7282,132.4833,132.5587,13920.0
2018-02-21 12:30:00,140.73,140.85,140.67,140.8,13199.0,132.5587,132.6717,132.5022,132.6246,13199.0
2018-02-21 12:40:00,140.81,140.88,140.72,140.8,15038.0,132.634,132.7,132.5493,132.6246,15038.0
2018-02-21 12:50:00,140.81,140.96,140.81,140.95,9539.0,132.634,132.7753,132.634,132.7659,9539.0
2018-02-21 13:00:00,140.97,141.01,140.88,140.92,41884.0,132.7848,132.8224,132.7,132.7377,41884.0
2018-02-21 13:10:00,140.92,141.01,140.87,141.0,6358.0,132.7377,132.8224,132.6906,132.813,6358.0
2018-02-21 13:20:00,140.98,140.99,140.91,140.98,19875.0,132.7942,132.8036,132.7282,132.7942,19875.0
2018-02-21 13:30:00,141.01,141.06,140.95,140.95,15774.0,132.8224,132.8695,132.7659,132.7659,15774.0
2018-02-21 13:40:00,140.92,141.05,140.87,141.01,9966.0,132.7377,132.8601,132.6906,132.8224,9966.0
2018-02-21 13:50:00,141.03,141.11,141.01,141.03,13031.0,132.8413,132.9166,132.8224,132.8413,13031.0
2018-02-21 14:00:00,140.99,141.65,140.88,141.51,32591.0,132.8036,133.4253,132.7,133.2934,32591.0
2018-02-21 14:10:00,141.52,141.65,141.41,141.58,11802.0,133.3028,133.4253,133.1992,133.3593,11802.0
2018-02-21 14:20:00,141.58,141.77,141.43,141.43,45815.0,133.3593,133.5383,133.218,133.218,45815.0
2018-02-21 14:30:00,141.42,141.49,141.3,141.43,18086.0,133.2086,133.2746,133.0956,133.218,18086.0
2018-02-21 14:40:00,141.41,141.53,141.03,141.03,46488.0,133.1992,133.3122,132.8413,132.8413,46488.0
2018-02-21 14:50:00,141.0,141.15,140.81,140.98,15485.0,132.813,132.9543,132.634,132.7942,15485.0
2018-02-21 15:00:00,140.99,141.0,140.2,140.24,67892.0,132.8036,132.813,132.0595,132.0971,67892.0
2018-02-21 15:10:00,140.27,140.39,139.99,140.28,42016.0,132.1254,132.2384,131.8617,132.1348,42016.0
2018-02-21 15:20:00,140.29,140.51,140.09,140.48,56708.0,132.1442,132.3515,131.9558,132.3232,56708.0
2018-02-21 15:30:00,140.47,140.71,140.22,140.24,28452.0,132.3138,132.5398,132.0783,132.0971,28452.0
2018-02-21 15:40:00,140.19,140.29,139.85,140.04,64930.0,132.05,132.1442,131.7298,131.9088,64930.0
2018-02-21 15:50:00,139.96,140.08,139.33,139.34,77317.0,131.8334,131.9464,131.24,131.2494,77317.0
2018-02-22 09:30:00,139.88,140.35,139.87,140.27,59572.0,131.758,132.2008,131.7486,132.1254,59572.0
2018-02-22 09:40:00,140.35,140.48,140.08,140.12,31025.0,132.2008,132.3232,131.9464,131.9841,31025.0
2018-02-22 09:50:00,140.0,140.01,139.67,139.9,44751.0,131.8711,131.8805,131.5602,131.7769,44751.0
2018-02-22 10:00:00,139.95,140.22,139.77,140.19,60856.0,131.824,132.0783,131.6544,132.05,60856.0
2018-02-22 10:10:00,140.17,140.28,139.93,139.93,21774.0,132.0312,132.1348,131.8051,131.8051,21774.0
2018-02-22 10:20:00,139.93,140.33,139.92,140.23,9757.0,131.8051,132.1819,131.7957,132.0877,9757.0
2018-02-22 10:30:00,140.27,140.38,140.11,140.37,6536.0,132.1254,132.229,131.9747,132.2196,6536.0
2018-02-22 10:40:00,140.4,140.46,140.2,140.42,26792.0,132.2478,132.3044,132.0595,132.2667,26792.0
2018-02-22 10:50:00,140.42,140.53,140.16,140.25,16073.0,132.2667,132.3703,132.0218,132.1066,16073.0
2018-02-22 11:00:00,140.23,140.49,140.21,140.46,14215.0,132.0877,132.3326,132.0689,132.3044,14215.0
2018-02-22 11:10:00,140.47,140.58,140.41,140.45,19217.0,132.3138,132.4174,132.2573,132.2949,19217.0
2018-02-22 11:20:00,140.42,140.64,140.41,140.59,24161.0,132.2667,132.4739,132.2573,132.4268,24161.0
2018-02-22 11:30:00,140.57,140.58,140.31,140.44,18704.0,132.408,132.4174,132.1631,132.2855,18704.0
2018-02-22 11:40:00,140.5,140.68,140.5,140.67,8060.0,132.342,132.5116,132.342,132.5022,8060.0
2018-02-22 11:50:00,140.64,140.76,140.6,140.65,9557.0,132.4739,132.5869,132.4362,132.4833,9557.0
2018-02-22 12:00:00,140.7,140.77,140.55,140.6,16393.0,132.5304,132.5964,132.3891,132.4362,16393.0
2018-02-22 12:10:00,140.62,140.68,140.55,140.66,6746.0,132.4551,132.5116,132.3891,132.4928,6746.0
2018-02-22 12:20:00,140.7,140.76,140.52,140.53,2642.0,132.5304,132.5869,132.3609,132.3703,2642.0
2018-02-22 12:30:00,140.48,140.48,140.33,140.45,10548.0,132.3232,132.3232,132.1819,132.2949,10548.0
2018-02-22 12:40:00,140.41,140.45,140.09,140.09,20721.0,132.2573,132.2949,131.9558,131.9558,20721.0
2018-02-22 12:50:00,140.07,140.31,139.93,140.08,44502.0,131.937,132.1631,131.8051,131.9464,44502.0
2018-02-22 13:00:00,140.09,140.29,140.07,140.25,10921.0,131.9558,132.1442,131.937,132.1066,10921.0
2018-02-22 13:10:00,140.12,140.12,139.78,139.9,45971.0,131.9841,131.9841,131.6638,131.7769,45971.0
2018-02-22 13:20:00,139.84,140.01,139.78,139.98,18627.0,131.7204,131.8805,131.6638,131.8522,18627.0
2018-02-22 13:30:00,140.01,140.02,139.67,139.82,13167.0,131.8805,131.8899,131.5602,131.7015,13167.0
2018-02-22 13:40:00,139.81,139.82,139.5,139.52,23235.0,131.6921,131.7015,131.4001,131.4189,23235.0
2018-02-22 13:50:00,139.45,139.94,139.45,139.87,12386.0,131.353,131.8146,131.353,131.7486,12386.0
2018-02-22 14:00:00,139.81,140.07,139.81,139.9,23518.0,131.6921,131.937,131.6921,131.7769,23518.0
2018-02-22 14:10:00,139.88,140.01,139.84,140.0,14569.0,131.758,131.8805,131.7204,131.8711,14569.0
2018-02-22 14:20:00,140.03,140.25,139.87,140.24,54689.0,131.8993,132.1066,131.7486,132.0971,54689.0
2018-02-22 14:30:00,140.25,140.3,140.14,140.16,29098.0,132.1066,132.1537,132.0029,132.0218,29098.0
2018-02-22 14:40:00,140.12,140.12,139.9,139.98,14200.0,131.9841,131.9841,131.7769,131.8522,14200.0
2018-02-22 14:50:00,139.93,139.97,139.47,139.47,49638.0,131.8051,131.8428,131.3718,131.3718,49638.0
2018-02-22 15:00:00,139.49,139.66,139.37,139.41,23206.0,131.3907,131.5508,131.2777,131.3153,23206.0
2018-02-22 15:10:00,139.4,139.79,139.39,139.79,21493.0,131.3059,131.6733,131.2965,131.6733,21493.0
2018-02-22 15:20:00,139.75,139.94,139.68,139.71,25819.0,131.6356,131.8146,131.5697,131.5979,25819.0
2018-02-22 15:30:00,139.72,139.81,139.56,139.7,43147.0,131.6073,131.6921,131.4566,131.5885,43147.0
2018-02-22 15:40:00,139.68,139.87,139.25,139.25,39581.0,131.5697,131.7486,131.1646,131.1646,39581.0
2018-02-22 15:50:00,139.27,139.72,139.23,139.59,138583.0,131.1835,131.6073,131.1458,131.4849,138583.0
2018-02-23 09:30:00,140.39,140.59,140.2,140.39,23031.0,132.2384,132.4268,132.0595,132.2384,23031.0
2018-02-23 09:40:00,140.51,140.57,140.15,140.18,16265.0,132.3515,132.408,132.0124,132.0406,16265.0
2018-02-23 09:50:00,140.14,140.44,140.11,140.29,14415.0,132.0029,132.2855,131.9747,132.1442,14415.0
2018-02-23 10:00:00,140.35,140.46,140.21,140.3,7707.0,132.2008,132.3044,132.0689,132.1537,7707.0
2018-02-23 10:10:00,140.32,140.35,140.02,140.06,12258.0,132.1725,132.2008,131.8899,131.9276,12258.0
2018-02-23 10:20:00,140.07,140.17,140.02,140.03,32584.0,131.937,132.0312,131.8899,131.8993,32584.0
2018-02-23 10:30:00,140.0,140.28,140.0,140.26,12208.0,131.8711,132.1348,131.8711,132.116,12208.0
2018-02-23 10:40:00,140.29,140.51,140.28,140.35,9895.0,132.1442,132.3515,132.1348,132.2008,9895.0
2018-02-23 10:50:00,140.33,140.48,140.33,140.39,16846.0,132.1819,132.3232,132.1819,132.2384,16846.0
2018-02-23 11:00:00,140.4,140.64,140.4,140.6,20051.0,132.2478,132.4739,132.2478,132.4362,20051.0
2018-02-23 11:10:00,140.6,140.68,140.44,140.46,17707.0,132.4362,132.5116,132.2855,132.3044,17707.0
2018-02-23 11:20:00,140.45,140.65,140.45,140.58,17133.0,132.2949,132.4833,132.2949,132.4174,17133.0
2018-02-23 11:30:00,140.6,140.71,140.54,140.71,24239.0,132.4362,132.5398,132.3797,132.5398,24239.0
2018-02-23 11:40:00,140.7,140.74,140.58,140.58,88735.0,132.5304,132.5681,132.4174,132.4174,88735.0
2018-02-23 11:50:00,140.58,140.83,140.58,140.78,17928.0,132.4174,132.6529,132.4174,132.6058,17928.0
2018-02-23 12:00:00,140.77,140.82,140.7,140.7,56057.0,132.5964,132.6435,132.5304,132.5304,56057.0
2018-02-23 12:10:00,140.71,140.83,140.71,140.81,42325.0,132.5398,132.6529,132.5398,132.634,42325.0
2018-02-23 12:20:00,140.85,140.85,140.56,140.57,13130.0,132.6717,132.6717,132.3986,132.408,13130.0
2018-02-23 12:30:00,140.57,140.67,140.57,140.66,13084.0,132.408,132.5022,132.408,132.4928,13084.0
2018-02-23 12:40:00,140.67,140.69,140.51,140.68,20420.0,132.5022,132.521,132.3515,132.5116,20420.0
2018-02-23 12:50:00,140.68,140.71,140.63,140.69,4477.0,132.5116,132.5398,132.4645,132.521,4477.0
2018-02-23 13:00:00,140.65,140.66,140.51,140.54,10391.0,132.4833,132.4928,132.3515,132.3797,10391.0
2018-02-23 13:10:00,140.55,140.57,140.45,140.56,7877.0,132.3891,132.408,132.2949,132.3986,7877.0
2018-02-23 13:20:00,140.57,140.68,140.56,140.68,9874.0,132.408,132.5116,132.3986,132.5116,9874.0
2018-02-23 13:30:00,140.65,140.77,140.64,140.77,22566.0,132.4833,132.5964,132.4739,132.5964,22566.0
2018-02-23 13:40:00,140.76,140.82,140.74,140.76,9835.0,132.5869,132.6435,132.5681,132.5869,9835.0
2018-02-23 13:50:00,140.77,140.82,140.72,140.82,8812.0,132.5964,132.6435,132.5493,132.6435,8812.0
2018-02-23 14:00:00,140.85,140.85,140.66,140.69,10813.0,132.6717,132.6717,132.4928,132.521,10813.0
2018-02-23 14:10:00,140.73,140.8,140.68,140.73,10019.0,132.5587,132.6246,132.5116,132.5587,10019.0
2018-02-23 14:20:00,140.72,140.91,140.71,140.88,14495.0,132.5493,132.7282,132.5398,132.7,14495.0
2018-02-23 14:30:00,140.88,141.0,140.81,140.89,32096.0,132.7,132.813,132.634,132.7094,32096.0
2018-02-23 14:40:00,140.91,141.23,140.91,141.23,12015.0,132.7282,133.0297,132.7282,133.0297,12015.0
2018-02-23 14:50:00,141.23,141.29,141.18,141.23,13792.0,133.0297,133.0862,132.9826,133.0297,13792.0
2018-02-23 15:00:00,141.28,141.48,141.27,141.42,19417.0,133.0768,133.2651,133.0673,133.2086,19417.0
2018-02-23 15:10:00,141.41,141.46,141.34,141.43,13972.0,133.1992,133.2463,133.1333,133.218,13972.0
2018-02-23 15:20:00,141.42,141.65,141.41,141.6,19888.0,133.2086,133.4253,133.1992,133.3782,19888.0
2018-02-23 15:30:00,141.6,141.68,141.39,141.52,35252.0,133.3782,133.4535,133.1804,133.3028,35252.0
2018-02-23 15:40:00,141.52,141.67,141.51,141.56,28664.0,133.3028,133.4441,133.2934,133.3405,28664.0
2018-02-23 15:50:00,141.57,141.82,141.56,141.81,106291.0,133.3499,133.5854,133.3405,133.576,106291.0
2018-02-26 09:30:00,142.44,142.9,142.35,142.89,35957.0,134.1694,134.6027,134.0846,134.5933,35957.0
2018-02-26 09:40:00,142.89,142.94,142.64,142.82,23867.0,134.5933,134.6404,134.3578,134.5273,23867.0
2018-02-26 09:50:00,142.83,142.85,142.62,142.69,23609.0,134.5368,134.5556,134.3389,134.4049,23609.0
2018-02-26 10:00:00,142.67,142.79,142.63,142.68,15504.0,134.386,134.4991,134.3484,134.3955,15504.0
2018-02-26 10:10:00,142.64,142.69,142.45,142.56,49755.0,134.3578,134.4049,134.1788,134.2824,49755.0
2018-02-26 10:20:00,142.5,142.56,142.32,142.37,13446.0,134.2259,134.2824,134.0564,134.1035,13446.0
2018-02-26 10:30:00,142.38,142.41,142.21,142.41,10537.0,134.1129,134.1411,133.9528,134.1411,10537.0
2018-02-26 10:40:00,142.42,142.53,142.36,142.44,7548.0,134.1506,134.2542,134.094,134.1694,7548.0
2018-02-26 10:50:00,142.42,142.42,142.3,142.32,7960.0,134.1506,134.1506,134.0375,134.0564,7960.0
2018-02-26 11:00:00,142.34,142.68,142.26,142.68,26887.0,134.0752,134.3955,133.9999,134.3955,26887.0
2018-02-26 11:10:00,142.65,142.75,142.6,142.75,12006.0,134.3672,134.4614,134.3201,134.4614,12006.0
2018-02-26 11:20:00,142.75,142.76,142.63,142.72,11642.0,134.4614,134.4708,134.3484,134.4331,11642.0
2018-02-26 11:30:00,142.71,142.77,142.62,142.7,14215.0,134.4237,134.4802,134.3389,134.4143,14215.0
2018-02-26 11:40:00,142.65,142.71,142.65,142.69,7405.0,134.3672,134.4237,134.3672,134.4049,7405.0
2018-02-26 11:50:00,142.63,142.67,142.58,142.63,6158.0,134.3484,134.386,134.3013,134.3484,6158.0
2018-02-26 12:00:00,142.62,142.79,142.62,142.78,16497.0,134.3389,134.4991,134.3389,134.4897,16497.0
2018-02-26 12:10:00,142.79,142.87,142.77,142.83,6389.0,134.4991,134.5744,134.4802,134.5368,6389.0
2018-02-26 12:20:00,142.84,142.9,142.82,142.88,5643.0,134.5462,134.6027,134.5273,134.5839,5643.0
2018-02-26 12:30:00,142.91,142.92,142.76,142.85,13910.0,134.6121,134.6215,134.4708,134.5556,13910.0
2018-02-26 12:40:00,142.78,142.94,142.75,142.94,11935.0,134.4897,134.6404,134.4614,134.6404,11935.0
2018-02-26 12:50:00,142.99,143.05,142.97,143.02,19258.0,134.6875,134.744,134.6686,134.7157,19258.0
2018-02-26 13:00:00,143.01,143.06,143.0,143.0,19068.0,134.7063,134.7534,134.6969,134.6969,19068.0
2018-02-26 13:10:00,143.02,143.02,142.95,142.97,6712.0,134.7157,134.7157,134.6498,134.6686,6712.0
2018-02-26 13:20:00,142.98,143.09,142.95,143.09,11815.0,134.678,134.7817,134.6498,134.7817,11815.0
2018-02-26 13:30:00,143.09,143.1,142.97,142.99,18409.0,134.7817,134.7911,134.6686,134.6875,18409.0
2018-02-26 13:40:00,142.99,143.03,142.97,142.99,13583.0,134.6875,134.7251,134.6686,134.6875,13583.0
2018-02-26 13:50:00,142.99,143.06,142.97,143.04,5074.0,134.6875,134.7534,134.6686,134.7346,5074.0
2018-02-26 14:00:00,143.06,143.16,143.04,143.16,13092.0,134.7534,134.8476,134.7346,134.8476,13092.0
2018-02-26 14:10:00,143.15,143.22,143.15,143.21,20003.0,134.8382,134.9041,134.8382,134.8947,20003.0
2018-02-26 14:20:00,143.19,143.22,143.07,143.08,28352.0,134.8759,134.9041,134.7628,134.7722,28352.0
2018-02-26 14:30:00,143.07,143.17,143.04,143.12,27011.0,134.7628,134.857,134.7346,134.8099,27011.0
2018-02-26 14:40:00,143.11,143.15,142.98,143.02,29447.0,134.8005,134.8382,134.678,134.7157,29447.0
2018-02-26 14:50:00,143.0,143.12,142.96,143.05,20692.0,134.6969,134.8099,134.6592,134.744,20692.0
2018-02-26 15:00:00,143.04,143.29,143.02,143.26,110076.0,134.7346,134.97,134.7157,134.9418,110076.0
2018-02-26 15:10:00,143.28,143.32,143.2,143.32,27305.0,134.9606,134.9983,134.8853,134.9983,27305.0
2018-02-26 15:20:00,143.32,143.39,143.26,143.37,25292.0,134.9983,135.0642,134.9418,135.0454,25292.0
2018-02-26 15:30:00,143.34,143.41,143.27,143.4,52551.0,135.0171,135.0831,134.9512,135.0737,52551.0
2018-02-26 15:40:00,143.4,143.42,143.11,143.11,47858.0,135.0737,135.0925,134.8005,134.8005,47858.0
2018-02-26 15:50:00,143.12,143.38,143.06,143.37,194101.0,134.8099,135.0548,134.7534,135.0454,194101.0
2018-02-27 09:30:00,143.39,143.58,143.18,143.5,48084.0,135.0642,135.2432,134.8664,135.1679,48084.0
2018-02-27 09:40:00,143.48,143.5,143.32,143.44,61368.0,135.149,135.1679,134.9983,135.1113,61368.0
2018-02-27 09:50:00,143.45,143.47,143.01,143.06,19977.0,135.1208,135.1396,134.7063,134.7534,19977.0
2018-02-27 10:00:00,143.1,143.41,143.05,143.41,33232.0,134.7911,135.0831,134.744,135.0831,33232.0
2018-02-27 10:10:00,143.42,143.62,143.4,143.5,29571.0,135.0925,135.2809,135.0737,135.1679,29571.0
2018-02-27 10:20:00,143.53,143.69,143.49,143.53,29210.0,135.1961,135.3468,135.1584,135.1961,29210.0
2018-02-27 10:30:00,143.54,143.57,143.14,143.17,26990.0,135.2055,135.2338,134.8288,134.857,26990.0
2018-02-27 10:40:00,143.2,143.27,142.86,142.89,69690.0,134.8853,134.9512,134.565,134.5933,69690.0
2018-02-27 10:50:00,142.85,142.97,142.5,142.65,44051.0,134.5556,134.6686,134.2259,134.3672,44051.0
2018-02-27 11:00:00,142.55,142.83,142.49,142.83,17295.0,134.273,134.5368,134.2165,134.5368,17295.0
2018-02-27 11:10:00,142.87,143.03,142.84,142.84,33745.0,134.5744,134.7251,134.5462,134.5462,33745.0
2018-02-27 11:20:00,142.78,142.86,142.58,142.65,19353.0,134.4897,134.565,134.3013,134.3672,19353.0
2018-02-27 11:30:00,142.66,142.84,142.55,142.56,16656.0,134.3766,134.5462,134.273,134.2824,16656.0
2018-02-27 11:40:00,142.52,142.69,142.45,142.69,15747.0,134.2448,134.4049,134.1788,134.4049,15747.0
2018-02-27 11:50:00,142.75,142.75,142.36,142.39,22438.0,134.4614,134.4614,134.094,134.1223,22438.0
2018-02-27 12:00:00,142.43,142.6,142.36,142.56,19374.0,134.16,134.3201,134.094,134.2824,19374.0
2018-02-27 12:10:00,142.59,142.62,142.29,142.32,26221.0,134.3107,134.3389,134.0281,134.0564,26221.0
2018-02-27 12:20:00,142.31,142.34,142.04,142.33,40880.0,134.0469,134.0752,133.7926,134.0658,40880.0
2018-02-27 12:30:00,142.33,142.52,142.3,142.52,59326.0,134.0658,134.2448,134.0375,134.2448,59326.0
2018-02-27 12:40:00,142.53,142.57,142.44,142.55,26574.0,134.2542,134.2919,134.1694,134.273,26574.0
2018-02-27 12:50:00,142.57,142.8,142.57,142.79,31135.0,134.2919,134.5085,134.2919,134.4991,31135.0
2018-02-27 13:00:00,142.79,142.82,142.66,142.82,17650.0,134.4991,134.5273,134.3766,134.5273,17650.0
2018-02-27 13:10:00,142.81,142.83,142.57,142.72,15953.0,134.5179,134.5368,134.2919,134.4331,15953.0
2018-02-27 13:20:00,142.72,142.83,142.69,142.74,16711.0,134.4331,134.5368,134.4049,134.452,16711.0
2018-02-27 13:30:00,142.73,142.73,142.5,142.55,45123.0,134.4426,134.4426,134.2259,134.273,45123.0
2018-02-27 13:40:00,142.51,142.73,142.5,142.54,14894.0,134.2353,134.4426,134.2259,134.2636,14894.0
2018-02-27 13:50:00,142.48,142.57,142.36,142.44,37760.0,134.2071,134.2919,134.094,134.1694,37760.0
2018-02-27 14:00:00,142.46,142.52,142.14,142.39,31638.0,134.1882,134.2448,133.8868,134.1223,31638.0
2018-02-27 14:10:00,142.39,142.43,142.2,142.28,29845.0,134.1223,134.16,133.9433,134.0187,29845.0
2018-02-27 14:20:00,142.27,142.41,142.15,142.41,66570.0,134.0093,134.1411,133.8962,134.1411,66570.0
2018-02-27 14:30:00,142.35,142.61,142.33,142.51,42401.0,134.0846,134.3295,134.0658,134.2353,42401.0
2018-02-27 14:40:00,142.52,142.52,142.13,142.19,27125.0,134.2448,134.2448,133.8774,133.9339,27125.0
2018-02-27 14:50:00,142.19,142.46,142.19,142.37,24933.0,133.9339,134.1882,133.9339,134.1035,24933.0
2018-02-27 15:00:00,142.35,142.43,142.07,142.1,71275.0,134.0846,134.16,133.8209,133.8491,71275.0
2018-02-27 15:10:00,142.08,142.2,142.0,142.0,49895.0,133.8303,133.9433,133.7549,133.7549,49895.0
2018-02-27 15:20:00,142.01,142.12,141.84,142.08,74798.0,133.7644,133.868,133.6042,133.8303,74798.0
2018-02-27 15:30:00,142.08,142.2,141.84,142.05,31155.0,133.8303,133.9433,133.6042,133.802,31155.0
2018-02-27 15:40:00,142.0,142.21,141.89,142.19,20003.0,133.7549,133.9528,133.6513,133.9339,20003.0
2018-02-27 15:50:00,142.18,142.18,141.55,141.55,110645.0,133.9245,133.9245,133.3311,133.3311,110645.0
2018-02-28 09:30:00,142.15,142.32,141.99,142.06,14654.0,133.8962,134.0564,133.7455,133.8115,14654.0
2018-02-28 09:40:00,142.02,142.2,141.95,142.14,6692.0,133.7738,133.9433,133.7079,133.8868,6692.0
2018-02-28 09:50:00,142.17,142.46,142.17,142.46,6032.0,133.9151,134.1882,133.9151,134.1882,6032.0
2018-02-28 10:00:00,142.49,142.5,142.3,142.34,6044.0,134.2165,134.2259,134.0375,134.0752,6044.0
2018-02-28 10:10:00,142.24,142.52,142.24,142.52,7848.0,133.981,134.2448,133.981,134.2448,7848.0
2018-02-28 10:20:00,142.55,142.56,142.33,142.48,3293.0,134.273,134.2824,134.0658,134.2071,3293.0
2018-02-28 10:30:00,142.46,142.57,142.31,142.52,13483.0,134.1882,134.2919,134.0469,134.2448,13483.0
2018-02-28 10:40:00,142.53,142.56,142.14,142.19,10495.0,134.2542,134.2824,133.8868,133.9339,10495.0
2018-02-28 10:50:00,142.19,142.19,141.62,141.86,12350.0,133.9339,133.9339,133.397,133.6231,12350.0
2018-02-28 11:00:00,141.87,141.97,141.74,141.74,14547.0,133.6325,133.7267,133.51,133.51,14547.0
2018-02-28 11:10:00,141.66,141.84,141.5,141.82,14170.0,133.4347,133.6042,133.284,133.5854,14170.0
2018-02-28 11:20:00,141.77,141.97,141.64,141.89,15817.0,133.5383,133.7267,133.4159,133.6513,15817.0
2018-02-28 11:30:00,141.94,141.94,141.58,141.59,10322.0,133.6984,133.6984,133.3593,133.3688,10322.0
2018-02-28 11:40:00,141.52,141.62,141.33,141.45,13640.0,133.3028,133.397,133.1238,133.2369,13640.0
2018-02-28 11:50:00,141.52,141.75,141.45,141.75,15493.0,133.3028,133.5195,133.2369,133.5195,15493.0
2018-02-28 12:00:00,141.74,141.91,141.67,141.9,15226.0,133.51,133.6702,133.4441,133.6608,15226.0
2018-02-28 12:10:00,141.87,141.9,141.76,141.77,7373.0,133.6325,133.6608,133.5289,133.5383,7373.0
2018-02-28 12:20:00,141.76,141.83,141.68,141.8,3572.0,133.5289,133.5948,133.4535,133.5666,3572.0
2018-02-28 12:30:00,141.7,141.99,141.7,141.99,2639.0,133.4724,133.7455,133.4724,133.7455,2639.0
2018-02-28 12:40:00,141.9,142.17,141.9,142.14,7962.0,133.6608,133.9151,133.6608,133.8868,7962.0
2018-02-28 12:50:00,142.18,142.21,142.08,142.2,6037.0,133.9245,133.9528,133.8303,133.9433,6037.0
2018-02-28 13:00:00,142.13,142.13,141.97,142.09,3872.0,133.8774,133.8774,133.7267,133.8397,3872.0
2018-02-28 13:10:00,142.11,142.15,142.02,142.03,2498.0,133.8586,133.8962,133.7738,133.7832,2498.0
2018-02-28 13:20:00,142.06,142.24,142.06,142.22,4900.0,133.8115,133.981,133.8115,133.9622,4900.0
2018-02-28 13:30:00,142.25,142.27,142.13,142.22,23078.0,133.9904,134.0093,133.8774,133.9622,23078.0
2018-02-28 13:40:00,142.24,142.33,142.1,142.1,10552.0,133.981,134.0658,133.8491,133.8491,10552.0
2018-02-28 13:50:00,142.05,142.41,142.05,142.41,8441.0,133.802,134.1411,133.802,134.1411,8441.0
2018-02-28 14:00:00,142.45,142.57,142.43,142.47,13714.0,134.1788,134.2919,134.16,134.1977,13714.0
2018-02-28 14:10:00,142.47,142.49,142.36,142.43,5533.0,134.1977,134.2165,134.094,134.16,5533.0
2018-02-28 14:20:00,142.43,142.49,142.4,142.4,56149.0,134.16,134.2165,134.1317,134.1317,56149.0
2018-02-28 14:30:00,142.36,142.36,142.02,142.03,19741.0,134.094,134.094,133.7738,133.7832,19741.0
2018-02-28 14:40:00,142.01,142.09,141.8,141.89,18471.0,133.7644,133.8397,133.5666,133.6513,18471.0
2018-02-28 14:50:00,141.79,141.82,141.54,141.55,15834.0,133.5571,133.5854,133.3217,133.3311,15834.0
2018-02-28 15:00:00,141.63,141.67,141.29,141.48,26404.0,133.4064,133.4441,133.0862,133.2651,26404.0
2018-02-28 15:10:00,141.51,141.54,141.26,141.34,19211.0,133.2934,133.3217,133.0579,133.1333,19211.0
2018-02-28 15:20:00,141.32,141.35,141.01,141.25,16257.0,133.1144,133.1427,132.8224,133.0485,16257.0
2018-02-28 15:30:00,141.25,141.4,141.09,141.39,19673.0,133.0485,133.1898,132.8978,133.1804,19673.0
2018-02-28 15:40:00,141.37,141.42,140.73,140.74,80473.0,133.1615,133.2086,132.5587,132.5681,80473.0
2018-02-28 15:50:00,140.71,140.71,140.29,140.29,123888.0,132.5398,132.5398,132.1442,132.1442,123888.0
2018-03-01 09:30:00,140.32,140.73,140.03,140.19,44965.0,132.1725,132.5587,131.8993,132.05,44965.0
2018-03-01 09:40:00,139.99,139.99,139.5,139.8,20245.0,131.8617,131.8617,131.4001,131.6827,20245.0
2018-03-01 09:50:00,139.76,139.79,139.28,139.46,64690.0,131.645,131.6733,131.1929,131.3624,64690.0
2018-03-01 10:00:00,139.25,140.16,139.25,140.03,10360.0,131.1646,132.0218,131.1646,131.8993,10360.0
2018-03-01 10:10:00,140.0,140.23,139.8,140.06,12321.0,131.8711,132.0877,131.6827,131.9276,12321.0
2018-03-01 10:20:00,140.16,140.44,139.94,140.44,16572.0,132.0218,132.2855,131.8146,132.2855,16572.0
2018-03-01 10:30:00,140.44,141.07,140.4,140.78,35762.0,132.2855,132.8789,132.2478,132.6058,35762.0
2018-03-01 10:40:00,140.81,140.87,140.32,140.43,59412.0,132.634,132.6906,132.1725,132.2761,59412.0
2018-03-01 10:50:00,140.43,140.43,139.91,139.96,26490.0,132.2761,132.2761,131.7863,131.8334,26490.0
2018-03-01 11:00:00,139.95,140.37,139.92,140.31,40762.0,131.824,132.2196,131.7957,132.1631,40762.0
2018-03-01 11:10:00,140.25,140.4,140.01,140.39,28243.0,132.1066,132.2478,131.8805,132.2384,28243.0
2018-03-01 11:20:00,140.46,140.51,139.89,139.94,16075.0,132.3044,132.3515,131.7675,131.8146,16075.0
2018-03-01 11:30:00,139.96,140.25,139.96,140.17,9679.0,131.8334,132.1066,131.8334,132.0312,9679.0
2018-03-01 11:40:00,140.13,140.53,140.12,140.43,19475.0,131.9935,132.3703,131.9841,132.2761,19475.0
2018-03-01 11:50:00,140.4,140.7,140.38,140.47,19466.0,132.2478,132.5304,132.229,132.3138,19466.0
2018-03-01 12:00:00,140.49,140.49,139.97,139.97,35450.0,132.3326,132.3326,131.8428,131.8428,35450.0
2018-03-01 12:10:00,140.1,140.18,139.89,139.92,15278.0,131.9653,132.0406,131.7675,131.7957,15278.0
2018-03-01 12:20:00,139.81,139.91,139.6,139.72,28505.0,131.6921,131.7863,131.4943,131.6073,28505.0
2018-03-01 12:30:00,139.7,139.72,139.38,139.55,27023.0,131.5885,131.6073,131.2871,131.4472,27023.0
2018-03-01 12:40:00,139.6,139.86,139.47,139.86,16628.0,131.4943,131.7392,131.3718,131.7392,16628.0
2018-03-01 12:50:00,139.81,139.87,139.51,139.59,20238.0,131.6921,131.7486,131.4095,131.4849,20238.0
2018-03-01 13:00:00,139.42,139.42,138.59,138.73,48277.0,131.3248,131.3248,130.5429,130.6748,48277.0
2018-03-01 13:10:00,138.67,139.03,138.62,139.0,23841.0,130.6183,130.9574,130.5712,130.9291,23841.0
2018-03-01 13:20:00,138.86,139.2,138.85,139.07,20882.0,130.7973,131.1175,130.7878,130.9951,20882.0
2018-03-01 13:30:00,138.94,139.06,138.75,138.86,9372.0,130.8726,130.9857,130.6937,130.7973,9372.0
2018-03-01 13:40:00,138.79,138.79,138.13,138.33,27242.0,130.7313,130.7313,130.1097,130.298,27242.0
2018-03-01 13:50:00,138.34,138.49,137.97,138.0,26695.0,130.3075,130.4488,129.9589,129.9872,26695.0
2018-03-01 14:00:00,138.03,138.03,137.46,137.78,108381.0,130.0155,130.0155,129.4786,129.78,108381.0
2018-03-01 14:10:00,137.75,137.88,137.28,137.86,42185.0,129.7517,129.8742,129.309,129.8553,42185.0
2018-03-01 14:20:00,137.86,138.06,137.69,138.04,39606.0,129.8553,130.0437,129.6952,130.0249,39606.0
2018-03-01 14:30:00,138.06,138.17,137.63,137.69,57753.0,130.0437,130.1473,129.6387,129.6952,57753.0
2018-03-01 14:40:00,137.72,138.24,137.68,137.9,49091.0,129.7235,130.2133,129.6858,129.893,49091.0
2018-03-01 14:50:00,137.95,138.13,137.84,138.1,38775.0,129.9401,130.1097,129.8365,130.0814,38775.0
2018-03-01 15:00:00,138.05,138.4,137.73,138.34,98552.0,130.0343,130.364,129.7329,130.3075,98552.0
2018-03-01 15:10:00,138.35,138.95,138.21,138.95,60907.0,130.3169,130.882,130.185,130.882,60907.0
2018-03-01 15:20:00,139.02,139.03,138.64,138.74,33357.0,130.948,130.9574,130.59,130.6842,33357.0
2018-03-01 15:30:00,138.78,138.88,138.07,138.11,110027.0,130.7219,130.8161,130.0531,130.0908,110027.0
2018-03-01 15:40:00,138.02,138.49,137.91,138.43,185875.0,130.006,130.4488,129.9024,130.3922,185875.0
2018-03-01 15:50:00,138.43,138.73,138.3,138.35,249097.0,130.3922,130.6748,130.2698,130.3169,249097.0
2018-03-02 09:30:00,137.16,137.47,136.88,136.96,90672.0,129.196,129.488,128.9322,129.0076,90672.0
2018-03-02 09:40:00,136.9,137.22,136.58,136.84,42415.0,128.9511,129.2525,128.6497,128.8946,42415.0
2018-03-02 09:50:00,136.82,137.15,136.82,137.14,51069.0,128.8757,129.1866,128.8757,129.1771,51069.0
2018-03-02 10:00:00,137.13,137.37,136.98,137.18,29635.0,129.1677,129.3938,129.0264,129.2148,29635.0
2018-03-02 10:10:00,137.06,137.28,136.93,136.93,22282.0,129.1018,129.309,128.9793,128.9793,22282.0
2018-03-02 10:20:00,136.95,137.25,136.81,137.09,10022.0,128.9982,129.2808,128.8663,129.13,10022.0
2018-03-02 10:30:00,137.03,137.56,137.03,137.53,15685.0,129.0735,129.5728,129.0735,129.5445,15685.0
2018-03-02 10:40:00,137.56,137.83,137.56,137.67,23056.0,129.5728,129.8271,129.5728,129.6764,23056.0
2018-03-02 10:50:00,137.69,137.69,137.4,137.43,11728.0,129.6952,129.6952,129.422,129.4503,11728.0
2018-03-02 11:00:00,137.38,137.5,137.22,137.26,12651.0,129.4032,129.5162,129.2525,129.2902,12651.0
2018-03-02 11:10:00,137.24,137.45,137.15,137.2,13254.0,129.2713,129.4691,129.1866,129.2337,13254.0
2018-03-02 11:20:00,137.15,137.81,137.15,137.79,18789.0,129.1866,129.8082,129.1866,129.7894,18789.0
2018-03-02 11:30:00,137.78,137.86,137.52,137.63,13778.0,129.78,129.8553,129.5351,129.6387,13778.0
2018-03-02 11:40:00,137.95,138.12,137.89,138.12,10651.0,129.9401,130.1002,129.8836,130.1002,10651.0
2018-03-02 11:50:00,138.18,138.35,138.07,138.35,19990.0,130.1568,130.3169,130.0531,130.3169,19990.0
2018-03-02 12:00:00,138.33,138.45,138.15,138.22,10978.0,130.298,130.4111,130.1285,130.1944,10978.0
2018-03-02 12:10:00,138.29,138.3,138.04,138.16,15582.0,130.2604,130.2698,130.0249,130.1379,15582.0
2018-03-02 12:20:00,138.16,138.47,138.11,138.45,22865.0,130.1379,130.4299,130.0908,130.4111,22865.0
2018-03-02 12:30:00,138.51,138.51,138.19,138.24,14071.0,130.4676,130.4676,130.1662,130.2133,14071.0
2018-03-02 12:40:00,138.21,138.66,138.21,138.62,23092.0,130.185,130.6089,130.185,130.5712,23092.0
2018-03-02 12:50:00,138.69,138.87,138.65,138.77,6880.0,130.6371,130.8067,130.5995,130.7125,6880.0
2018-03-02 13:00:00,138.78,138.78,138.45,138.45,17825.0,130.7219,130.7219,130.4111,130.4111,17825.0
2018-03-02 13:10:00,138.41,138.44,138.09,138.24,20778.0,130.3734,130.4017,130.072,130.2133,20778.0
2018-03-02 13:20:00,138.25,138.3,138.04,138.05,14730.0,130.2227,130.2698,130.0249,130.0343,14730.0
2018-03-02 13:30:00,138.02,138.15,137.7,137.86,14986.0,130.006,130.1285,129.7046,129.8553,14986.0
2018-03-02 13:40:00,137.89,138.29,137.88,138.29,23904.0,129.8836,130.2604,129.8742,130.2604,23904.0
2018-03-02 13:50:00,138.31,138.34,138.03,138.16,27014.0,130.2792,130.3075,130.0155,130.1379,27014.0
2018-03-02 14:00:00,138.14,138.52,138.14,138.46,31133.0,130.1191,130.477,130.1191,130.4205,31133.0
2018-03-02 14:10:00,138.5,138.73,138.5,138.57,18606.0,130.4582,130.6748,130.4582,130.5241,18606.0
2018-03-02 14:20:00,138.53,138.54,138.33,138.4,27870.0,130.4864,130.4958,130.298,130.364,27870.0
2018-03-02 14:30:00,138.46,138.65,138.25,138.62,20744.0,130.4205,130.5995,130.2227,130.5712,20744.0
2018-03-02 14:40:00,138.67,138.75,138.51,138.75,18520.0,130.6183,130.6937,130.4676,130.6937,18520.0
2018-03-02 14:50:00,138.71,138.84,138.49,138.49,22938.0,130.656,130.7784,130.4488,130.4488,22938.0
2018-03-02 15:00:00,138.45,138.52,138.16,138.44,16780.0,130.4111,130.477,130.1379,130.4017,16780.0
2018-03-02 15:10:00,138.48,138.57,138.27,138.55,17857.0,130.4393,130.5241,130.2415,130.5053,17857.0
2018-03-02 15:20:00,138.56,138.67,138.49,138.67,12035.0,130.5147,130.6183,130.4488,130.6183,12035.0
2018-03-02 15:30:00,138.61,139.08,138.61,139.05,38731.0,130.5618,131.0045,130.5618,130.9762,38731.0
2018-03-02 15:40:00,139.07,139.19,138.89,139.02,28555.0,130.9951,131.1081,130.8255,130.948,28555.0
2018-03-02 15:50:00,139.04,139.49,139.04,139.2,162549.0,130.9668,131.3907,130.9668,131.1175,162549.0
2018-03-05 09:30:00,138.42,138.85,138.37,138.85,42779.0,130.3828,130.7878,130.3357,130.7878,42779.0
2018-03-05 09:40:00,138.87,138.87,138.45,138.45,12014.0,130.8067,130.8067,130.4111,130.4111,12014.0
2018-03-05 09:50:00,138.44,138.72,138.32,138.54,7224.0,130.4017,130.6654,130.2886,130.4958,7224.0
2018-03-05 10:00:00,138.59,138.73,138.44,138.49,7438.0,130.5429,130.6748,130.4017,130.4488,7438.0
2018-03-05 10:10:00,138.5,138.52,138.27,138.41,10004.0,130.4582,130.477,130.2415,130.3734,10004.0
2018-03-05 10:20:00,138.41,138.62,138.41,138.61,9320.0,130.3734,130.5712,130.3734,130.5618,9320.0
2018-03-05 10:30:00,138.67,138.93,138.56,138.93,13235.0,130.6183,130.8632,130.5147,130.8632,13235.0
2018-03-05 10:40:00,138.89,139.1,138.89,138.95,21501.0,130.8255,131.0233,130.8255,130.882,21501.0
2018-03-05 10:50:00,138.99,139.29,138.92,139.28,5242.0,130.9197,131.2023,130.8538,131.1929,5242.0
2018-03-05 11:00:00,139.3,139.7,139.3,139.6,26416.0,131.2117,131.5885,131.2117,131.4943,26416.0
2018-03-05 11:10:00,139.56,139.66,139.46,139.6,10540.0,131.4566,131.5508,131.3624,131.4943,10540.0
2018-03-05 11:20:00,139.65,139.97,139.65,139.86,20698.0,131.5414,131.8428,131.5414,131.7392,20698.0
2018-03-05 11:30:00,139.88,140.09,139.88,140.07,15758.0,131.758,131.9558,131.758,131.937,15758.0
2018-03-05 11:40:00,140.14,140.3,140.12,140.23,18848.0,132.0029,132.1537,131.9841,132.0877,18848.0
2018-03-05 11:50:00,140.22,140.32,140.09,140.25,11133.0,132.0783,132.1725,131.9558,132.1066,11133.0
2018-03-05 12:00:00,140.23,140.44,140.22,140.39,13276.0,132.0877,132.2855,132.0783,132.2384,13276.0
2018-03-05 12:10:00,140.38,140.47,140.21,140.22,30791.0,132.229,132.3138,132.0689,132.0783,30791.0
2018-03-05 12:20:00,140.17,140.17,140.03,140.15,2869.0,132.0312,132.0312,131.8993,132.0124,2869.0
2018-03-05 12:30:00,140.17,140.25,140.08,140.19,22830.0,132.0312,132.1066,131.9464,132.05,22830.0
2018-03-05 12:40:00,140.21,140.33,140.13,140.27,19415.0,132.0689,132.1819,131.9935,132.1254,19415.0
2018-03-05 12:50:00,140.32,140.46,140.28,140.44,10609.0,132.1725,132.3044,132.1348,132.2855,10609.0
2018-03-05 13:00:00,140.48,140.64,140.45,140.57,10950.0,132.3232,132.4739,132.2949,132.408,10950.0
2018-03-05 13:10:00,140.6,140.68,140.46,140.53,13633.0,132.4362,132.5116,132.3044,132.3703,13633.0
2018-03-05 13:20:00,140.54,140.6,140.42,140.44,12138.0,132.3797,132.4362,132.2667,132.2855,12138.0
2018-03-05 13:30:00,140.47,140.5,140.29,140.33,15828.0,132.3138,132.342,132.1442,132.1819,15828.0
2018-03-05 13:40:00,140.37,140.5,140.2,140.32,6704.0,132.2196,132.342,132.0595,132.1725,6704.0
2018-03-05 13:50:00,140.29,140.48,140.28,140.47,18080.0,132.1442,132.3232,132.1348,132.3138,18080.0
2018-03-05 14:00:00,140.48,140.55,140.31,140.42,21681.0,132.3232,132.3891,132.1631,132.2667,21681.0
2018-03-05 14:10:00,140.41,140.43,140.06,140.08,14229.0,132.2573,132.2761,131.9276,131.9464,14229.0
2018-03-05 14:20:00,140.11,140.4,140.04,140.32,14957.0,131.9747,132.2478,131.9088,132.1725,14957.0
2018-03-05 14:30:00,140.32,140.59,140.31,140.59,13234.0,132.1725,132.4268,132.1631,132.4268,13234.0
2018-03-05 14:40:00,140.6,140.72,140.55,140.66,28705.0,132.4362,132.5493,132.3891,132.4928,28705.0
2018-03-05 14:50:00,140.7,140.83,140.64,140.81,18705.0,132.5304,132.6529,132.4739,132.634,18705.0
2018-03-05 15:00:00,140.8,140.99,140.76,140.77,38992.0,132.6246,132.8036,132.5869,132.5964,38992.0
2018-03-05 15:10:00,140.81,140.91,140.72,140.9,26899.0,132.634,132.7282,132.5493,132.7188,26899.0
2018-03-05 15:20:00,140.89,140.95,140.7,140.72,15163.0,132.7094,132.7659,132.5304,132.5493,15163.0
2018-03-05 15:30:00,140.72,140.99,140.65,140.93,29456.0,132.5493,132.8036,132.4833,132.7471,29456.0
2018-03-05 15:40:00,140.96,141.05,140.86,140.86,39559.0,132.7753,132.8601,132.6811,132.6811,39559.0
2018-03-05 15:50:00,140.82,140.88,140.7,140.7,120177.0,132.6435,132.7,132.5304,132.5304,120177.0
2018-03-06 09:30:00,141.41,141.46,141.02,141.07,84578.0,133.1992,133.2463,132.8318,132.8789,84578.0
2018-03-06 09:40:00,141.05,141.15,140.8,141.01,16712.0,132.8601,132.9543,132.6246,132.8224,16712.0
2018-03-06 09:50:00,141.05,141.3,141.02,141.22,10617.0,132.8601,133.0956,132.8318,133.0202,10617.0
2018-03-06 10:00:00,141.2,141.21,140.91,140.93,19452.0,133.0014,133.0108,132.7282,132.7471,19452.0
2018-03-06 10:10:00,140.94,141.11,140.84,141.09,12114.0,132.7565,132.9166,132.6623,132.8978,12114.0
2018-03-06 10:20:00,141.09,141.27,140.97,141.27,12491.0,132.8978,133.0673,132.7848,133.0673,12491.0
2018-03-06 10:30:00,141.27,141.35,141.11,141.25,10557.0,133.0673,133.1427,132.9166,133.0485,10557.0
2018-03-06 10:40:00,141.2,141.25,140.89,140.89,16811.0,133.0014,133.0485,132.7094,132.7094,16811.0
2018-03-06 10:50:00,140.87,140.95,140.5,140.58,29126.0,132.6906,132.7659,132.342,132.4174,29126.0
2018-03-06 11:00:00,140.57,140.74,140.52,140.7,19162.0,132.408,132.5681,132.3609,132.5304,19162.0
2018-03-06 11:10:00,140.71,140.82,140.57,140.82,42778.0,132.5398,132.6435,132.408,132.6435,42778.0
2018-03-06 11:20:00,140.76,140.76,140.37,140.42,10500.0,132.5869,132.5869,132.2196,132.2667,10500.0
2018-03-06 11:30:00,140.45,140.57,140.39,140.47,12198.0,132.2949,132.408,132.2384,132.3138,12198.0
2018-03-06 11:40:00,140.41,140.7,140.36,140.69,7203.0,132.2573,132.5304,132.2102,132.521,7203.0
2018-03-06 11:50:00,140.73,140.83,140.59,140.83,8116.0,132.5587,132.6529,132.4268,132.6529,8116.0
2018-03-06 12:00:00,140.82,140.82,140.63,140.75,7703.0,132.6435,132.6435,132.4645,132.5775,7703.0
2018-03-06 12:10:00,140.74,140.86,140.73,140.82,26767.0,132.5681,132.6811,132.5587,132.6435,26767.0
2018-03-06 12:20:00,140.79,140.81,140.61,140.63,14598.0,132.6152,132.634,132.4457,132.4645,14598.0
2018-03-06 12:30:00,140.62,140.75,140.61,140.72,14229.0,132.4551,132.5775,132.4457,132.5493,14229.0
2018-03-06 12:40:00,140.73,140.93,140.69,140.91,12860.0,132.5587,132.7471,132.521,132.7282,12860.0
2018-03-06 12:50:00,140.93,141.24,140.93,141.24,24570.0,132.7471,133.0391,132.7471,133.0391,24570.0
2018-03-06 13:00:00,141.24,141.33,141.22,141.24,9605.0,133.0391,133.1238,133.0202,133.0391,9605.0
2018-03-06 13:10:00,141.31,141.33,141.21,141.22,13120.0,133.105,133.1238,133.0108,133.0202,13120.0
2018-03-06 13:20:00,141.21,141.32,141.16,141.27,22235.0,133.0108,133.1144,132.9637,133.0673,22235.0
2018-03-06 13:30:00,141.28,141.33,141.15,141.19,18014.0,133.0768,133.1238,132.9543,132.992,18014.0
2018-03-06 13:40:00,141.2,141.25,140.93,140.94,10302.0,133.0014,133.0485,132.7471,132.7565,10302.0
2018-03-06 13:50:00,140.93,141.0,140.86,140.95,12690.0,132.7471,132.813,132.6811,132.7659,12690.0
2018-03-06 14:00:00,140.96,141.05,140.82,141.0,18431.0,132.7753,132.8601,132.6435,132.813,18431.0
2018-03-06 14:10:00,141.01,141.04,140.84,140.94,12953.0,132.8224,132.8507,132.6623,132.7565,12953.0
2018-03-06 14:20:00,140.91,141.04,140.89,140.93,10217.0,132.7282,132.8507,132.7094,132.7471,10217.0
2018-03-06 14:30:00,140.95,141.23,140.94,141.22,23789.0,132.7659,133.0297,132.7565,133.0202,23789.0
2018-03-06 14:40:00,141.24,141.35,141.18,141.35,23430.0,133.0391,133.1427,132.9826,133.1427,23430.0
2018-03-06 14:50:00,141.32,141.34,141.2,141.21,9561.0,133.1144,133.1333,133.0014,133.0108,9561.0
2018-03-06 15:00:00,141.2,141.26,141.07,141.18,17835.0,133.0014,133.0579,132.8789,132.9826,17835.0
2018-03-06 15:10:00,141.17,141.19,140.92,141.02,21746.0,132.9731,132.992,132.7377,132.8318,21746.0
2018-03-06 15:20:00,141.01,141.2,140.97,141.16,48745.0,132.8224,133.0014,132.7848,132.9637,48745.0
2018-03-06 15:30:00,141.15,141.3,141.14,141.17,27193.0,132.9543,133.0956,132.9449,132.9731,27193.0
2018-03-06 15:40:00,141.19,141.25,140.97,141.03,37316.0,132.992,133.0485,132.7848,132.8413,37316.0
2018-03-06 15:50:00,141.03,141.24,140.99,141.24,119119.0,132.8413,133.0391,132.8036,133.0391,119119.0
2018-03-07 09:30:00,140.03,140.61,139.88,140.6,49126.0,131.8993,132.4457,131.758,132.4362,49126.0
2018-03-07 09:40:00,140.62,140.74,140.41,140.46,31927.0,132.4551,132.5681,132.2573,132.3044,31927.0
2018-03-07 09:50:00,140.47,140.55,140.34,140.5,8748.0,132.3138,132.3891,132.1913,132.342,8748.0
2018-03-07 10:00:00,140.44,140.66,140.4,140.5,15361.0,132.2855,132.4928,132.2478,132.342,15361.0
2018-03-07 10:10:00,140.5,140.68,140.4,140.62,13542.0,132.342,132.5116,132.2478,132.4551,13542.0
2018-03-07 10:20:00,140.64,140.92,140.6,140.9,46672.0,132.4739,132.7377,132.4362,132.7188,46672.0
2018-03-07 10:30:00,140.88,141.04,140.75,141.01,8110.0,132.7,132.8507,132.5775,132.8224,8110.0
2018-03-07 10:40:00,141.05,141.15,141.01,141.12,5805.0,132.8601,132.9543,132.8224,132.926,5805.0
2018-03-07 10:50:00,141.18,141.24,140.97,141.14,23515.0,132.9826,133.0391,132.7848,132.9449,23515.0
2018-03-07 11:00:00,141.12,141.16,140.89,140.94,17663.0,132.926,132.9637,132.7094,132.7565,17663.0
2018-03-07 11:10:00,140.93,140.94,140.66,140.66,20337.0,132.7471,132.7565,132.4928,132.4928,20337.0
2018-03-07 11:20:00,140.58,140.75,140.57,140.75,11892.0,132.4174,132.5775,132.408,132.5775,11892.0
2018-03-07 11:30:00,140.76,140.94,140.76,140.9,27679.0,132.5869,132.7565,132.5869,132.7188,27679.0
2018-03-07 11:40:00,140.88,140.95,140.71,140.71,14128.0,132.7,132.7659,132.5398,132.5398,14128.0
2018-03-07 11:50:00,140.7,140.7,140.39,140.39,8349.0,132.5304,132.5304,132.2384,132.2384,8349.0
2018-03-07 12:00:00,140.37,140.38,140.16,140.25,24273.0,132.2196,132.229,132.0218,132.1066,24273.0
2018-03-07 12:10:00,140.25,140.31,140.04,140.31,8186.0,132.1066,132.1631,131.9088,132.1631,8186.0
2018-03-07 12:20:00,140.27,140.4,140.14,140.38,7449.0,132.1254,132.2478,132.0029,132.229,7449.0
2018-03-07 12:30:00,140.33,140.47,140.33,140.34,16954.0,132.1819,132.3138,132.1819,132.1913,16954.0
2018-03-07 12:40:00,140.44,140.64,140.3,140.62,10795.0,132.2855,132.4739,132.1537,132.4551,10795.0
2018-03-07 12:50:00,140.64,140.67,140.56,140.67,10039.0,132.4739,132.5022,132.3986,132.5022,10039.0
2018-03-07 13:00:00,140.52,140.55,140.26,140.33,3948.0,132.3609,132.3891,132.116,132.1819,3948.0
2018-03-07 13:10:00,140.35,140.37,140.25,140.37,6626.0,132.2008,132.2196,132.1066,132.2196,6626.0
2018-03-07 13:20:00,140.45,140.71,140.41,140.71,13098.0,132.2949,132.5398,132.2573,132.5398,13098.0
2018-03-07 13:30:00,140.8,140.91,140.71,140.76,9640.0,132.6246,132.7282,132.5398,132.5869,9640.0
2018-03-07 13:40:00,140.74,140.85,140.68,140.75,10019.0,132.5681,132.6717,132.5116,132.5775,10019.0
2018-03-07 13:50:00,140.77,140.83,140.75,140.79,10719.0,132.5964,132.6529,132.5775,132.6152,10719.0
2018-03-07 14:00:00,140.75,140.84,140.72,140.8,12980.0,132.5775,132.6623,132.5493,132.6246,12980.0
2018-03-07 14:10:00,140.93,141.08,140.93,141.01,33115.0,132.7471,132.8884,132.7471,132.8224,33115.0
2018-03-07 14:20:00,141.0,141.08,140.95,140.95,10074.0,132.813,132.8884,132.7659,132.7659,10074.0
2018-03-07 14:30:00,140.9,141.15,140.9,141.09,12833.0,132.7188,132.9543,132.7188,132.8978,12833.0
2018-03-07 14:40:00,141.14,141.15,141.03,141.05,24491.0,132.9449,132.9543,132.8413,132.8601,24491.0
2018-03-07 14:50:00,141.11,141.18,140.91,140.99,25640.0,132.9166,132.9826,132.7282,132.8036,25640.0
2018-03-07 15:00:00,141.0,141.45,141.0,141.42,20522.0,132.813,133.2369,132.813,133.2086,20522.0
2018-03-07 15:10:00,141.34,141.42,141.24,141.31,22156.0,133.1333,133.2086,133.0391,133.105,22156.0
2018-03-07 15:20:00,141.25,141.41,141.22,141.39,28836.0,133.0485,133.1992,133.0202,133.1804,28836.0
2018-03-07 15:30:00,141.4,141.54,141.4,141.5,17341.0,133.1898,133.3217,133.1898,133.284,17341.0
2018-03-07 15:40:00,141.53,141.67,141.53,141.55,20306.0,133.3122,133.4441,133.3122,133.3311,20306.0
2018-03-07 15:50:00,141.56,141.59,141.38,141.49,82086.0,133.3405,133.3688,133.1709,133.2746,82086.0
2018-03-08 09:30:00,141.93,142.05,141.76,141.97,16796.0,133.689,133.802,133.5289,133.7267,16796.0
2018-03-08 09:40:00,141.9,142.11,141.89,141.97,35115.0,133.6608,133.8586,133.6513,133.7267,35115.0
2018-03-08 09:50:00,141.95,142.08,141.78,141.81,13843.0,133.7079,133.8303,133.5477,133.576,13843.0
2018-03-08 10:00:00,141.9,141.91,141.66,141.74,9690.0,133.6608,133.6702,133.4347,133.51,9690.0
2018-03-08 10:10:00,141.75,141.96,141.75,141.87,30663.0,133.5195,133.7173,133.5195,133.6325,30663.0
2018-03-08 10:20:00,141.88,142.03,141.86,141.87,10146.0,133.6419,133.7832,133.6231,133.6325,10146.0
2018-03-08 10:30:00,141.82,141.87,141.61,141.64,15807.0,133.5854,133.6325,133.3876,133.4159,15807.0
2018-03-08 10:40:00,141.61,141.91,141.61,141.85,8455.0,133.3876,133.6702,133.3876,133.6137,8455.0
2018-03-08 10:50:00,141.85,141.93,141.8,141.8,4848.0,133.6137,133.689,133.5666,133.5666,4848.0
2018-03-08 11:00:00,141.75,142.02,141.75,141.94,4114.0,133.5195,133.7738,133.5195,133.6984,4114.0
2018-03-08 11:10:00,141.98,142.21,141.98,142.18,14992.0,133.7361,133.9528,133.7361,133.9245,14992.0
2018-03-08 11:20:00,142.1,142.19,142.02,142.03,5836.0,133.8491,133.9339,133.7738,133.7832,5836.0
2018-03-08 11:30:00,142.02,142.03,141.86,141.86,4912.0,133.7738,133.7832,133.6231,133.6231,4912.0
2018-03-08 11:40:00,141.89,141.9,141.78,141.85,24235.0,133.6513,133.6608,133.5477,133.6137,24235.0
2018-03-08 11:50:00,141.8,141.95,141.74,141.94,7250.0,133.5666,133.7079,133.51,133.6984,7250.0
2018-03-08 12:00:00,141.95,141.98,141.82,141.82,4174.0,133.7079,133.7361,133.5854,133.5854,4174.0
2018-03-08 12:10:00,141.69,141.71,141.61,141.65,3425.0,133.4629,133.4818,133.3876,133.4253,3425.0
2018-03-08 12:20:00,141.75,141.85,141.62,141.79,85064.0,133.5195,133.6137,133.397,133.5571,85064.0
2018-03-08 12:30:00,141.79,141.83,141.64,141.74,7652.0,133.5571,133.5948,133.4159,133.51,7652.0
2018-03-08 12:40:00,141.79,141.9,141.78,141.89,951.0,133.5571,133.6608,133.5477,133.6513,951.0
2018-03-08 12:50:00,141.81,141.82,141.7,141.81,11789.0,133.576,133.5854,133.4724,133.576,11789.0
2018-03-08 13:00:00,141.82,141.89,141.77,141.87,16145.0,133.5854,133.6513,133.5383,133.6325,16145.0
2018-03-08 13:10:00,141.88,141.92,141.75,141.76,18089.0,133.6419,133.6796,133.5195,133.5289,18089.0
2018-03-08 13:20:00,141.77,141.77,141.48,141.51,5333.0,133.5383,133.5383,133.2651,133.2934,5333.0
2018-03-08 13:30:00,141.53,141.62,141.51,141.56,13148.0,133.3122,133.397,133.2934,133.3405,13148.0
2018-03-08 13:40:00,141.56,141.57,141.38,141.52,2096.0,133.3405,133.3499,133.1709,133.3028,2096.0
2018-03-08 13:50:00,141.5,141.72,141.5,141.69,10655.0,133.284,133.4912,133.284,133.4629,10655.0
2018-03-08 14:00:00,141.67,141.72,141.49,141.51,11350.0,133.4441,133.4912,133.2746,133.2934,11350.0
2018-03-08 14:10:00,141.5,141.66,141.49,141.65,12657.0,133.284,133.4347,133.2746,133.4253,12657.0
2018-03-08 14:20:00,141.65,141.72,141.6,141.7,69244.0,133.4253,133.4912,133.3782,133.4724,69244.0
2018-03-08 14:30:00,141.68,141.83,141.58,141.83,22936.0,133.4535,133.5948,133.3593,133.5948,22936.0
2018-03-08 14:40:00,141.84,142.05,141.82,142.02,34718.0,133.6042,133.802,133.5854,133.7738,34718.0
2018-03-08 14:50:00,142.0,142.07,141.97,141.99,29924.0,133.7549,133.8209,133.7267,133.7455,29924.0
2018-03-08 15:00:00,142.06,142.24,142.04,142.16,11472.0,133.8115,133.981,133.7926,133.9057,11472.0
2018-03-08 15:10:00,142.15,142.27,142.09,142.26,24200.0,133.8962,134.0093,133.8397,133.9999,24200.0
2018-03-08 15:20:00,142.28,142.3,142.16,142.19,8188.0,134.0187,134.0375,133.9057,133.9339,8188.0
2018-03-08 15:30:00,142.19,142.2,141.97,142.02,15427.0,133.9339,133.9433,133.7267,133.7738,15427.0
2018-03-08 15:40:00,141.97,142.01,141.69,141.79,24574.0,133.7267,133.7644,133.4629,133.5571,24574.0
2018-03-08 15:50:00,141.84,142.22,141.83,142.21,41475.0,133.6042,133.9622,133.5948,133.9528,41475.0
2018-03-09 09:30:00,143.12,143.18,142.94,143.02,28763.0,134.8099,134.8664,134.6404,134.7157,28763.0
2018-03-09 09:40:00,143.01,143.16,142.95,143.12,56578.0,134.7063,134.8476,134.6498,134.8099,56578.0
2018-03-09 09:50:00,143.18,143.28,143.15,143.16,14426.0,134.8664,134.9606,134.8382,134.8476,14426.0
2018-03-09 10:00:00,143.25,143.38,143.16,143.35,11506.0,134.9324,135.0548,134.8476,135.0266,11506.0
2018-03-09 10:10:00,143.36,143.52,143.24,143.52,20518.0,135.036,135.1867,134.9229,135.1867,20518.0
2018-03-09 10:20:00,143.49,143.53,143.4,143.4,17380.0,135.1584,135.1961,135.0737,135.0737,17380.0
2018-03-09 10:30:00,143.46,143.68,143.39,143.6,25900.0,135.1302,135.3374,135.0642,135.262,25900.0
2018-03-09 10:40:00,143.63,143.75,143.62,143.71,8504.0,135.2903,135.4033,135.2809,135.3657,8504.0
2018-03-09 10:50:00,143.75,143.81,143.62,143.65,13894.0,135.4033,135.4599,135.2809,135.3091,13894.0
2018-03-09 11:00:00,143.65,143.71,143.61,143.63,13329.0,135.3091,135.3657,135.2715,135.2903,13329.0
2018-03-09 11:10:00,143.69,143.77,143.6,143.74,9558.0,135.3468,135.4222,135.262,135.3939,9558.0
2018-03-09 11:20:00,143.78,143.8,143.69,143.78,10103.0,135.4316,135.4504,135.3468,135.4316,10103.0
2018-03-09 11:30:00,143.81,143.86,143.77,143.83,17569.0,135.4599,135.5069,135.4222,135.4787,17569.0
2018-03-09 11:40:00,143.85,143.87,143.78,143.81,8104.0,135.4975,135.5164,135.4316,135.4599,8104.0
2018-03-09 11:50:00,143.83,143.85,143.78,143.85,18899.0,135.4787,135.4975,135.4316,135.4975,18899.0
2018-03-09 12:00:00,143.84,144.02,143.83,144.02,11923.0,135.4881,135.6577,135.4787,135.6577,11923.0
2018-03-09 12:10:00,144.01,144.11,143.99,144.09,8776.0,135.6482,135.7424,135.6294,135.7236,8776.0
2018-03-09 12:20:00,144.11,144.11,144.0,144.01,8041.0,135.7424,135.7424,135.6388,135.6482,8041.0
2018-03-09 12:30:00,144.01,144.17,144.01,144.12,9283.0,135.6482,135.7989,135.6482,135.7519,9283.0
2018-03-09 12:40:00,144.07,144.1,144.03,144.1,4219.0,135.7048,135.733,135.6671,135.733,4219.0
2018-03-09 12:50:00,144.09,144.09,144.02,144.04,11670.0,135.7236,135.7236,135.6577,135.6765,11670.0
2018-03-09 13:00:00,144.06,144.16,144.06,144.16,8176.0,135.6953,135.7895,135.6953,135.7895,8176.0
2018-03-09 13:10:00,144.16,144.24,144.14,144.23,6406.0,135.7895,135.8649,135.7707,135.8555,6406.0
2018-03-09 13:20:00,144.23,144.24,144.19,144.22,10959.0,135.8555,135.8649,135.8178,135.846,10959.0
2018-03-09 13:30:00,144.21,144.25,144.14,144.17,20690.0,135.8366,135.8743,135.7707,135.7989,20690.0
2018-03-09 13:40:00,144.17,144.24,144.12,144.21,8777.0,135.7989,135.8649,135.7519,135.8366,8777.0
2018-03-09 13:50:00,144.23,144.26,144.17,144.22,8909.0,135.8555,135.8837,135.7989,135.846,8909.0
2018-03-09 14:00:00,144.24,144.25,144.22,144.24,5615.0,135.8649,135.8743,135.846,135.8649,5615.0
2018-03-09 14:10:00,144.25,144.38,144.24,144.3,118618.0,135.8743,135.9968,135.8649,135.9214,118618.0
2018-03-09 14:20:00,144.3,144.31,144.15,144.23,18796.0,135.9214,135.9308,135.7801,135.8555,18796.0
2018-03-09 14:30:00,144.24,144.33,144.22,144.33,38827.0,135.8649,135.9497,135.846,135.9497,38827.0
2018-03-09 14:40:00,144.33,144.35,144.26,144.3,18349.0,135.9497,135.9685,135.8837,135.9214,18349.0
2018-03-09 14:50:00,144.35,144.36,144.25,144.36,9805.0,135.9685,135.9779,135.8743,135.9779,9805.0
2018-03-09 15:00:00,144.35,144.4,144.27,144.3,25126.0,135.9685,136.0156,135.8931,135.9214,25126.0
2018-03-09 15:10:00,144.29,144.4,144.27,144.33,14597.0,135.912,136.0156,135.8931,135.9497,14597.0
2018-03-09 15:20:00,144.31,144.4,144.29,144.4,29114.0,135.9308,136.0156,135.912,136.0156,29114.0
2018-03-09 15:30:00,144.41,144.54,144.4,144.49,47899.0,136.025,136.1475,136.0156,136.1004,47899.0
2018-03-09 15:40:00,144.49,144.57,144.35,144.36,44526.0,136.1004,136.1757,135.9685,135.9779,44526.0
2018-03-09 15:50:00,144.36,144.7,144.36,144.68,311929.0,135.9779,136.2982,135.9779,136.2793,311929.0
2018-03-12 09:30:00,144.98,145.17,144.85,145.14,25208.0,136.5619,136.7409,136.4395,136.7126,25208.0
2018-03-12 09:40:00,145.16,145.28,145.15,145.24,6610.0,136.7315,136.8445,136.722,136.8068,6610.0
2018-03-12 09:50:00,145.24,145.26,145.07,145.15,17097.0,136.8068,136.8257,136.6467,136.722,17097.0
2018-03-12 10:00:00,145.11,145.21,145.01,145.01,48684.0,136.6844,136.7786,136.5902,136.5902,48684.0
2018-03-12 10:10:00,145.01,145.2,145.01,145.07,24994.0,136.5902,136.7691,136.5902,136.6467,24994.0
2018-03-12 10:20:00,145.08,145.18,145.05,145.08,10412.0,136.6561,136.7503,136.6279,136.6561,10412.0
2018-03-12 10:30:00,145.07,145.07,144.95,144.96,13701.0,136.6467,136.6467,136.5337,136.5431,13701.0
2018-03-12 10:40:00,144.97,145.04,144.9,145.01,25873.0,136.5525,136.6184,136.4866,136.5902,25873.0
2018-03-12 10:50:00,145.09,145.09,144.74,144.76,23290.0,136.6655,136.6655,136.3359,136.3547,23290.0
2018-03-12 11:00:00,144.72,144.88,144.65,144.66,12389.0,136.317,136.4677,136.2511,136.2605,12389.0
2018-03-12 11:10:00,144.66,144.69,144.58,144.68,16711.0,136.2605,136.2888,136.1851,136.2793,16711.0
2018-03-12 11:20:00,144.67,144.71,144.48,144.5,30424.0,136.2699,136.3076,136.0909,136.1098,30424.0
2018-03-12 11:30:00,144.52,144.82,144.5,144.76,57902.0,136.1286,136.4112,136.1098,136.3547,57902.0
2018-03-12 11:40:00,144.86,144.89,144.78,144.85,19693.0,136.4489,136.4771,136.3735,136.4395,19693.0
2018-03-12 11:50:00,144.84,144.92,144.73,144.88,27233.0,136.43,136.5054,136.3264,136.4677,27233.0
2018-03-12 12:00:00,144.88,145.01,144.88,144.98,22908.0,136.4677,136.5902,136.4677,136.5619,22908.0
2018-03-12 12:10:00,144.97,145.07,144.91,145.03,14573.0,136.5525,136.6467,136.496,136.609,14573.0
2018-03-12 12:20:00,144.99,145.04,144.91,144.95,10353.0,136.5713,136.6184,136.496,136.5337,10353.0
2018-03-12 12:30:00,144.95,144.98,144.82,144.84,31421.0,136.5337,136.5619,136.4112,136.43,31421.0
2018-03-12 12:40:00,144.88,144.99,144.87,144.92,22869.0,136.4677,136.5713,136.4583,136.5054,22869.0
2018-03-12 12:50:00,144.92,144.99,144.89,144.91,16772.0,136.5054,136.5713,136.4771,136.496,16772.0
2018-03-12 13:00:00,144.92,145.06,144.92,145.02,20923.0,136.5054,136.6373,136.5054,136.5996,20923.0
2018-03-12 13:10:00,145.02,145.09,144.97,144.98,18541.0,136.5996,136.6655,136.5525,136.5619,18541.0
2018-03-12 13:20:00,144.98,145.03,144.95,144.98,7668.0,136.5619,136.609,136.5337,136.5619,7668.0
2018-03-12 13:30:00,144.97,145.06,144.92,145.03,7653.0,136.5525,136.6373,136.5054,136.609,7653.0
2018-03-12 13:40:00,145.07,145.1,144.93,145.07,9389.0,136.6467,136.6749,136.5148,136.6467,9389.0
2018-03-12 13:50:00,145.07,145.07,144.81,144.81,5631.0,136.6467,136.6467,136.4018,136.4018,5631.0
2018-03-12 14:00:00,144.83,144.96,144.82,144.85,8418.0,136.4206,136.5431,136.4112,136.4395,8418.0
2018-03-12 14:10:00,144.78,144.83,144.62,144.67,16748.0,136.3735,136.4206,136.2228,136.2699,16748.0
2018-03-12 14:20:00,144.7,144.77,144.67,144.71,15871.0,136.2982,136.3641,136.2699,136.3076,15871.0
2018-03-12 14:30:00,144.71,144.77,144.64,144.72,58531.0,136.3076,136.3641,136.2417,136.317,58531.0
2018-03-12 14:40:00,144.73,144.73,144.53,144.57,17228.0,136.3264,136.3264,136.138,136.1757,17228.0
2018-03-12 14:50:00,144.56,144.72,144.55,144.66,18690.0,136.1663,136.317,136.1569,136.2605,18690.0
2018-03-12 15:00:00,144.65,144.82,144.65,144.81,14395.0,136.2511,136.4112,136.2511,136.4018,14395.0
2018-03-12 15:10:00,144.81,144.87,144.79,144.82,21997.0,136.4018,136.4583,136.3829,136.4112,21997.0
2018-03-12 15:20:00,144.81,144.89,144.81,144.86,18115.0,136.4018,136.4771,136.4018,136.4489,18115.0
2018-03-12 15:30:00,144.85,144.98,144.82,144.96,22106.0,136.4395,136.5619,136.4112,136.5431,22106.0
2018-03-12 15:40:00,144.96,145.16,144.96,145.13,48757.0,136.5431,136.7315,136.5431,136.7032,48757.0
2018-03-12 15:50:00,145.12,145.12,144.72,144.72,77730.0,136.6938,136.6938,136.317,136.317,77730.0
2018-03-13 09:30:00,145.38,145.57,145.33,145.5,45539.0,136.9387,137.1177,136.8916,137.0517,45539.0
2018-03-13 09:40:00,145.48,145.71,145.47,145.54,7242.0,137.0329,137.2495,137.0235,137.0894,7242.0
2018-03-13 09:50:00,145.56,145.58,145.4,145.43,11405.0,137.1082,137.1271,136.9575,136.9858,11405.0
2018-03-13 10:00:00,145.37,145.39,145.26,145.35,15028.0,136.9293,136.9481,136.8257,136.9104,15028.0
2018-03-13 10:10:00,145.36,145.58,145.36,145.54,20589.0,136.9199,137.1271,136.9199,137.0894,20589.0
2018-03-13 10:20:00,145.55,145.57,145.35,145.35,6324.0,137.0988,137.1177,136.9104,136.9104,6324.0
2018-03-13 10:30:00,145.38,145.38,144.98,144.98,19950.0,136.9387,136.9387,136.5619,136.5619,19950.0
2018-03-13 10:40:00,145.01,145.27,145.01,145.22,41112.0,136.5902,136.8351,136.5902,136.788,41112.0
2018-03-13 10:50:00,145.13,145.13,144.94,144.96,19553.0,136.7032,136.7032,136.5242,136.5431,19553.0
2018-03-13 11:00:00,144.93,144.93,144.62,144.62,22215.0,136.5148,136.5148,136.2228,136.2228,22215.0
2018-03-13 11:10:00,144.62,144.71,144.49,144.68,29684.0,136.2228,136.3076,136.1004,136.2793,29684.0
2018-03-13 11:20:00,144.7,144.75,144.41,144.51,38104.0,136.2982,136.3453,136.025,136.1192,38104.0
2018-03-13 11:30:00,144.52,144.64,144.35,144.48,32527.0,136.1286,136.2417,135.9685,136.0909,32527.0
2018-03-13 11:40:00,144.51,144.66,144.5,144.63,23271.0,136.1192,136.2605,136.1098,136.2322,23271.0
2018-03-13 11:50:00,144.63,144.63,144.45,144.46,41354.0,136.2322,136.2322,136.0627,136.0721,41354.0
2018-03-13 12:00:00,144.45,144.48,143.83,143.96,47812.0,136.0627,136.0909,135.4787,135.6011,47812.0
2018-03-13 12:10:00,143.94,144.2,143.89,144.2,16770.0,135.5823,135.8272,135.5352,135.8272,16770.0
2018-03-13 12:20:00,144.2,144.23,144.07,144.19,7572.0,135.8272,135.8555,135.7048,135.8178,7572.0
2018-03-13 12:30:00,144.25,144.38,144.25,144.38,1933.0,135.8743,135.9968,135.8743,135.9968,1933.0
2018-03-13 12:40:00,144.31,144.51,144.24,144.49,16926.0,135.9308,136.1192,135.8649,136.1004,16926.0
2018-03-13 12:50:00,144.5,144.59,144.5,144.51,15168.0,136.1098,136.1946,136.1098,136.1192,15168.0
2018-03-13 13:00:00,144.61,144.66,144.53,144.63,5008.0,136.2134,136.2605,136.138,136.2322,5008.0
2018-03-13 13:10:00,144.6,144.69,144.6,144.63,1711.0,136.204,136.2888,136.204,136.2322,1711.0
2018-03-13 13:20:00,144.66,144.68,144.5,144.57,6685.0,136.2605,136.2793,136.1098,136.1757,6685.0
2018-03-13 13:30:00,144.62,144.66,144.56,144.66,10712.0,136.2228,136.2605,136.1663,136.2605,10712.0
2018-03-13 13:40:00,144.65,144.71,144.38,144.42,22821.0,136.2511,136.3076,135.9968,136.0344,22821.0
2018-03-13 13:50:00,144.4,144.48,144.25,144.26,21276.0,136.0156,136.0909,135.8743,135.8837,21276.0
2018-03-13 14:00:00,144.24,144.4,144.24,144.24,14253.0,135.8649,136.0156,135.8649,135.8649,14253.0
2018-03-13 14:10:00,144.27,144.3,144.04,144.16,23323.0,135.8931,135.9214,135.6765,135.7895,23323.0
2018-03-13 14:20:00,144.16,144.23,144.07,144.07,59511.0,135.7895,135.8555,135.7048,135.7048,59511.0
2018-03-13 14:30:00,144.09,144.37,144.07,144.19,36575.0,135.7236,135.9873,135.7048,135.8178,36575.0
2018-03-13 14:40:00,144.19,144.21,143.93,143.93,26013.0,135.8178,135.8366,135.5729,135.5729,26013.0
2018-03-13 14:50:00,143.95,144.0,143.78,143.96,66343.0,135.5917,135.6388,135.4316,135.6011,66343.0
2018-03-13 15:00:00,143.98,144.08,143.69,143.79,15737.0,135.62,135.7142,135.3468,135.441,15737.0
2018-03-13 15:10:00,143.8,143.82,143.62,143.73,70531.0,135.4504,135.4693,135.2809,135.3845,70531.0
2018-03-13 15:20:00,143.69,143.72,143.48,143.56,27781.0,135.3468,135.3751,135.149,135.2244,27781.0
2018-03-13 15:30:00,143.56,143.73,143.42,143.47,92910.0,135.2244,135.3845,135.0925,135.1396,92910.0
2018-03-13 15:40:00,143.45,143.54,143.33,143.38,70003.0,135.1208,135.2055,135.0077,135.0548,70003.0
2018-03-13 15:50:00,143.39,143.8,143.39,143.68,177834.0,135.0642,135.4504,135.0642,135.3374,177834.0
2018-03-14 09:30:00,144.31,144.41,143.91,143.95,87065.0,135.9308,136.025,135.554,135.5917,87065.0
2018-03-14 09:40:00,143.91,144.05,143.79,143.79,72104.0,135.554,135.6859,135.441,135.441,72104.0
2018-03-14 09:50:00,143.74,143.95,143.74,143.87,63846.0,135.3939,135.5917,135.3939,135.5164,63846.0
2018-03-14 10:00:00,143.92,144.17,143.92,144.03,48303.0,135.5635,135.7989,135.5635,135.6671,48303.0
2018-03-14 10:10:00,144.03,144.03,143.52,143.55,112014.0,135.6671,135.6671,135.1867,135.2149,112014.0
2018-03-14 10:20:00,143.56,143.77,143.51,143.74,30970.0,135.2244,135.4222,135.1773,135.3939,30970.0
2018-03-14 10:30:00,143.72,143.84,143.62,143.73,9777.0,135.3751,135.4881,135.2809,135.3845,9777.0
2018-03-14 10:40:00,143.74,143.96,143.69,143.87,134443.0,135.3939,135.6011,135.3468,135.5164,134443.0
2018-03-14 10:50:00,143.85,143.9,143.73,143.77,11676.0,135.4975,135.5446,135.3845,135.4222,11676.0
2018-03-14 11:00:00,143.83,143.84,143.54,143.68,22413.0,135.4787,135.4881,135.2055,135.3374,22413.0
2018-03-14 11:10:00,143.67,143.67,143.42,143.42,9593.0,135.328,135.328,135.0925,135.0925,9593.0
2018-03-14 11:20:00,143.46,143.59,143.3,143.56,12198.0,135.1302,135.2526,134.9795,135.2244,12198.0
2018-03-14 11:30:00,143.56,143.61,142.92,142.98,66176.0,135.2244,135.2715,134.6215,134.678,66176.0
2018-03-14 11:40:00,142.98,143.14,142.91,143.0,60827.0,134.678,134.8288,134.6121,134.6969,60827.0
2018-03-14 11:50:00,143.09,143.23,142.97,142.99,70528.0,134.7817,134.9135,134.6686,134.6875,70528.0
2018-03-14 12:00:00,143.02,143.15,142.84,142.86,26887.0,134.7157,134.8382,134.5462,134.565,26887.0
2018-03-14 12:10:00,142.93,143.2,142.87,143.19,10872.0,134.6309,134.8853,134.5744,134.8759,10872.0
2018-03-14 12:20:00,143.17,143.24,143.09,143.12,10462.0,134.857,134.9229,134.7817,134.8099,10462.0
2018-03-14 12:30:00,143.22,143.49,143.17,143.46,19673.0,134.9041,135.1584,134.857,135.1302,19673.0
2018-03-14 12:40:00,143.41,143.49,143.26,143.33,15692.0,135.0831,135.1584,134.9418,135.0077,15692.0
2018-03-14 12:50:00,143.31,143.36,143.22,143.34,29973.0,134.9889,135.036,134.9041,135.0171,29973.0
2018-03-14 13:00:00,143.31,143.31,143.06,143.14,24728.0,134.9889,134.9889,134.7534,134.8288,24728.0
2018-03-14 13:10:00,143.15,143.21,143.0,143.2,18982.0,134.8382,134.8947,134.6969,134.8853,18982.0
2018-03-14 13:20:00,143.2,143.36,143.2,143.22,12857.0,134.8853,135.036,134.8853,134.9041,12857.0
2018-03-14 13:30:00,143.29,143.49,143.29,143.49,11114.0,134.97,135.1584,134.97,135.1584,11114.0
2018-03-14 13:40:00,143.48,143.69,143.48,143.66,16827.0,135.149,135.3468,135.149,135.3186,16827.0
2018-03-14 13:50:00,143.7,143.94,143.69,143.76,117291.0,135.3562,135.5823,135.3468,135.4128,117291.0
2018-03-14 14:00:00,143.76,143.84,143.65,143.74,38601.0,135.4128,135.4881,135.3091,135.3939,38601.0
2018-03-14 14:10:00,143.74,143.74,143.5,143.5,19040.0,135.3939,135.3939,135.1679,135.1679,19040.0
2018-03-14 14:20:00,143.5,143.63,143.48,143.59,20271.0,135.1679,135.2903,135.149,135.2526,20271.0
2018-03-14 14:30:00,143.59,143.69,143.14,143.21,14707.0,135.2526,135.3468,134.8288,134.8947,14707.0
2018-03-14 14:40:00,143.16,143.22,142.93,143.18,24735.0,134.8476,134.9041,134.6309,134.8664,24735.0
2018-03-14 14:50:00,143.18,143.41,143.12,143.33,36322.0,134.8664,135.0831,134.8099,135.0077,36322.0
2018-03-14 15:00:00,143.37,143.37,143.16,143.17,18767.0,135.0454,135.0454,134.8476,134.857,18767.0
2018-03-14 15:10:00,143.15,143.36,142.95,143.12,46420.0,134.8382,135.036,134.6498,134.8099,46420.0
2018-03-14 15:20:00,143.09,143.27,142.96,143.08,42925.0,134.7817,134.9512,134.6592,134.7722,42925.0
2018-03-14 15:30:00,143.08,143.19,143.01,143.07,41002.0,134.7722,134.8759,134.7063,134.7628,41002.0
2018-03-14 15:40:00,143.06,143.24,142.92,143.22,62332.0,134.7534,134.9229,134.6215,134.9041,62332.0
2018-03-14 15:50:00,143.21,143.21,143.08,143.19,59429.0,134.8947,134.8947,134.7722,134.8759,59429.0
2018-03-15 09:30:00,143.51,143.61,143.12,143.13,58540.0,135.1773,135.2715,134.8099,134.8193,58540.0
2018-03-15 09:40:00,143.11,143.17,142.91,142.91,30711.0,134.8005,134.857,134.6121,134.6121,30711.0
2018-03-15 09:50:00,142.92,143.17,142.88,143.1,7718.0,134.6215,134.857,134.5839,134.7911,7718.0
2018-03-15 10:00:00,143.19,143.39,143.12,143.34,35263.0,134.8759,135.0642,134.8099,135.0171,35263.0
2018-03-15 10:10:00,143.39,143.44,143.22,143.23,24902.0,135.0642,135.1113,134.9041,134.9135,24902.0
2018-03-15 10:20:00,143.18,143.4,143.16,143.4,8386.0,134.8664,135.0737,134.8476,135.0737,8386.0
2018-03-15 10:30:00,143.52,143.52,143.2,143.24,13535.0,135.1867,135.1867,134.8853,134.9229,13535.0
2018-03-15 10:40:00,143.23,143.44,143.2,143.42,31866.0,134.9135,135.1113,134.8853,135.0925,31866.0
2018-03-15 10:50:00,143.3,143.5,143.29,143.48,21525.0,134.9795,135.1679,134.97,135.149,21525.0
2018-03-15 11:00:00,143.5,143.69,143.49,143.65,16996.0,135.1679,135.3468,135.1584,135.3091,16996.0
2018-03-15 11:10:00,143.64,143.81,143.63,143.81,22292.0,135.2997,135.4599,135.2903,135.4599,22292.0
2018-03-15 11:20:00,143.82,143.95,143.77,143.91,37005.0,135.4693,135.5917,135.4222,135.554,37005.0
2018-03-15 11:30:00,143.9,143.9,143.81,143.85,8548.0,135.5446,135.5446,135.4599,135.4975,8548.0
2018-03-15 11:40:00,143.81,143.82,143.68,143.7,9395.0,135.4599,135.4693,135.3374,135.3562,9395.0
2018-03-15 11:50:00,143.68,143.7,143.45,143.58,8724.0,135.3374,135.3562,135.1208,135.2432,8724.0
2018-03-15 12:00:00,143.64,143.82,143.56,143.65,523425.0,135.2997,135.4693,135.2244,135.3091,523425.0
2018-03-15 12:10:00,143.6,143.6,143.46,143.51,7446.0,135.262,135.262,135.1302,135.1773,7446.0
2018-03-15 12:20:00,143.52,143.57,143.47,143.49,15473.0,135.1867,135.2338,135.1396,135.1584,15473.0
2018-03-15 12:30:00,143.51,143.53,143.32,143.32,14207.0,135.1773,135.1961,134.9983,134.9983,14207.0
2018-03-15 12:40:00,143.33,143.44,143.32,143.38,3499.0,135.0077,135.1113,134.9983,135.0548,3499.0
2018-03-15 12:50:00,143.39,143.54,143.39,143.43,13055.0,135.0642,135.2055,135.0642,135.1019,13055.0
2018-03-15 13:00:00,143.39,143.5,143.37,143.43,10001.0,135.0642,135.1679,135.0454,135.1019,10001.0
2018-03-15 13:10:00,143.49,143.51,143.21,143.23,33567.0,135.1584,135.1773,134.8947,134.9135,33567.0
2018-03-15 13:20:00,143.22,143.36,143.19,143.34,7869.0,134.9041,135.036,134.8759,135.0171,7869.0
2018-03-15 13:30:00,143.36,143.39,143.28,143.32,3516.0,135.036,135.0642,134.9606,134.9983,3516.0
2018-03-15 13:40:00,143.33,143.33,143.01,143.08,28005.0,135.0077,135.0077,134.7063,134.7722,28005.0
2018-03-15 13:50:00,143.13,143.15,142.8,142.8,21504.0,134.8193,134.8382,134.5085,134.5085,21504.0
2018-03-15 14:00:00,142.8,143.01,142.71,143.01,22102.0,134.5085,134.7063,134.4237,134.7063,22102.0
2018-03-15 14:10:00,143.0,143.1,142.87,143.02,40402.0,134.6969,134.7911,134.5744,134.7157,40402.0
2018-03-15 14:20:00,142.99,143.05,142.88,142.91,12594.0,134.6875,134.744,134.5839,134.6121,12594.0
2018-03-15 14:30:00,142.92,142.99,142.9,142.92,27376.0,134.6215,134.6875,134.6027,134.6215,27376.0
2018-03-15 14:40:00,142.94,142.94,142.81,142.86,11913.0,134.6404,134.6404,134.5179,134.565,11913.0
2018-03-15 14:50:00,142.85,143.09,142.84,143.09,12426.0,134.5556,134.7817,134.5462,134.7817,12426.0
2018-03-15 15:00:00,143.12,143.18,143.04,143.14,13650.0,134.8099,134.8664,134.7346,134.8288,13650.0
2018-03-15 15:10:00,143.11,143.11,142.93,143.0,22218.0,134.8005,134.8005,134.6309,134.6969,22218.0
2018-03-15 15:20:00,143.03,143.2,143.03,143.2,31823.0,134.7251,134.8853,134.7251,134.8853,31823.0
2018-03-15 15:30:00,143.18,143.28,143.14,143.14,20207.0,134.8664,134.9606,134.8288,134.8288,20207.0
2018-03-15 15:40:00,143.13,143.27,143.12,143.27,41061.0,134.8193,134.9512,134.8099,134.9512,41061.0
2018-03-15 15:50:00,143.26,143.26,143.09,143.09,138839.0,134.9418,134.9418,134.7817,134.7817,138839.0
2018-03-16 09:30:00,143.34,143.5,143.28,143.34,24992.0,135.0171,135.1679,134.9606,135.0171,24992.0
2018-03-16 09:40:00,143.37,143.69,143.37,143.53,24409.0,135.0454,135.3468,135.0454,135.1961,24409.0
2018-03-16 09:50:00,143.55,143.58,143.43,143.53,10935.0,135.2149,135.2432,135.1019,135.1961,10935.0
2018-03-16 10:00:00,143.56,143.61,143.41,143.45,16847.0,135.2244,135.2715,135.0831,135.1208,16847.0
2018-03-16 10:10:00,143.37,143.6,143.37,143.6,10515.0,135.0454,135.262,135.0454,135.262,10515.0
2018-03-16 10:20:00,143.64,143.68,143.55,143.57,11454.0,135.2997,135.3374,135.2149,135.2338,11454.0
2018-03-16 10:30:00,143.65,143.68,143.58,143.63,10018.0,135.3091,135.3374,135.2432,135.2903,10018.0
2018-03-16 10:40:00,143.62,143.63,143.48,143.56,27768.0,135.2809,135.2903,135.149,135.2244,27768.0
2018-03-16 10:50:00,143.57,143.67,143.54,143.61,45264.0,135.2338,135.328,135.2055,135.2715,45264.0
2018-03-16 11:00:00,143.62,143.66,143.51,143.51,36963.0,135.2809,135.3186,135.1773,135.1773,36963.0
2018-03-16 11:10:00,143.51,143.55,143.43,143.46,22985.0,135.1773,135.2149,135.1019,135.1302,22985.0
2018-03-16 11:20:00,143.45,143.53,143.38,143.52,20000.0,135.1208,135.1961,135.0548,135.1867,20000.0
2018-03-16 11:30:00,143.55,143.6,143.45,143.48,215712.0,135.2149,135.262,135.1208,135.149,215712.0
2018-03-16 11:40:00,143.51,143.52,143.36,143.38,26175.0,135.1773,135.1867,135.036,135.0548,26175.0
2018-03-16 11:50:00,143.34,143.39,143.11,143.11,29972.0,135.0171,135.0642,134.8005,134.8005,29972.0
2018-03-16 12:00:00,143.12,143.29,143.12,143.21,22974.0,134.8099,134.97,134.8099,134.8947,22974.0
2018-03-16 12:10:00,143.22,143.27,143.14,143.25,15572.0,134.9041,134.9512,134.8288,134.9324,15572.0
2018-03-16 12:20:00,143.28,143.31,143.22,143.25,23050.0,134.9606,134.9889,134.9041,134.9324,23050.0
2018-03-16 12:30:00,143.24,143.36,143.18,143.31,14952.0,134.9229,135.036,134.8664,134.9889,14952.0
2018-03-16 12:40:00,143.3,143.39,143.26,143.39,29085.0,134.9795,135.0642,134.9418,135.0642,29085.0
2018-03-16 12:50:00,143.41,143.42,143.34,143.41,11336.0,135.0831,135.0925,135.0171,135.0831,11336.0
2018-03-16 13:00:00,143.42,143.47,143.36,143.44,23774.0,135.0925,135.1396,135.036,135.1113,23774.0
2018-03-16 13:10:00,143.41,143.42,143.28,143.29,17004.0,135.0831,135.0925,134.9606,134.97,17004.0
2018-03-16 13:20:00,143.27,143.32,143.17,143.18,33564.0,134.9512,134.9983,134.857,134.8664,33564.0
2018-03-16 13:30:00,143.18,143.3,143.18,143.26,23648.0,134.8664,134.9795,134.8664,134.9418,23648.0
2018-03-16 13:40:00,143.3,143.3,143.06,143.11,98315.0,134.9795,134.9795,134.7534,134.8005,98315.0
2018-03-16 13:50:00,143.12,143.19,143.12,143.16,19255.0,134.8099,134.8759,134.8099,134.8476,19255.0
2018-03-16 14:00:00,143.17,143.22,143.15,143.17,32221.0,134.857,134.9041,134.8382,134.857,32221.0
2018-03-16 14:10:00,143.15,143.16,143.04,143.13,95635.0,134.8382,134.8476,134.7346,134.8193,95635.0
2018-03-16 14:20:00,143.12,143.25,143.11,143.23,18826.0,134.8099,134.9324,134.8005,134.9135,18826.0
2018-03-16 14:30:00,143.22,143.32,143.18,143.29,14067.0,134.9041,134.9983,134.8664,134.97,14067.0
2018-03-16 14:40:00,143.3,143.31,143.22,143.22,19811.0,134.9795,134.9889,134.9041,134.9041,19811.0
2018-03-16 14:50:00,143.24,143.32,143.21,143.27,40943.0,134.9229,134.9983,134.8947,134.9512,40943.0
2018-03-16 15:00:00,143.26,143.32,143.22,143.25,88839.0,134.9418,134.9983,134.9041,134.9324,88839.0
2018-03-16 15:10:00,143.26,143.27,143.18,143.2,108166.0,134.9418,134.9512,134.8664,134.8853,108166.0
2018-03-16 15:20:00,143.2,143.37,143.19,143.33,37660.0,134.8853,135.0454,134.8759,135.0077,37660.0
2018-03-16 15:30:00,143.34,143.4,143.29,143.33,69684.0,135.0171,135.0737,134.97,135.0077,69684.0
2018-03-16 15:40:00,143.35,143.4,143.28,143.31,80466.0,135.0266,135.0737,134.9606,134.9889,80466.0
2018-03-16 15:50:00,143.32,143.48,143.09,143.09,179881.0,134.9983,135.149,134.7817,134.7817,179881.0
2018-03-19 09:30:00,142.42,142.42,141.92,142.07,50967.0,134.1506,134.1506,133.6796,133.8209,50967.0
2018-03-19 09:40:00,141.99,142.08,141.86,142.02,24156.0,133.7455,133.8303,133.6231,133.7738,24156.0
2018-03-19 09:50:00,142.04,142.17,142.0,142.07,17675.0,133.7926,133.9151,133.7549,133.8209,17675.0
2018-03-19 10:00:00,142.04,142.13,141.95,141.99,5730.0,133.7926,133.8774,133.7079,133.7455,5730.0
2018-03-19 10:10:00,141.92,141.95,141.76,141.83,25204.0,133.6796,133.7079,133.5289,133.5948,25204.0
2018-03-19 10:20:00,141.82,141.97,141.78,141.97,15372.0,133.5854,133.7267,133.5477,133.7267,15372.0
2018-03-19 10:30:00,141.99,142.05,141.88,141.89,5379.0,133.7455,133.802,133.6419,133.6513,5379.0
2018-03-19 10:40:00,141.9,141.9,141.63,141.67,13431.0,133.6608,133.6608,133.4064,133.4441,13431.0
2018-03-19 10:50:00,141.59,141.59,141.36,141.43,6916.0,133.3688,133.3688,133.1521,133.218,6916.0
2018-03-19 11:00:00,141.39,141.46,141.26,141.42,9787.0,133.1804,133.2463,133.0579,133.2086,9787.0
2018-03-19 11:10:00,141.43,141.45,141.1,141.14,19208.0,133.218,133.2369,132.9072,132.9449,19208.0
2018-03-19 11:20:00,141.09,141.28,141.09,141.24,26336.0,132.8978,133.0768,132.8978,133.0391,26336.0
2018-03-19 11:30:00,141.24,141.26,141.04,141.04,22040.0,133.0391,133.0579,132.8507,132.8507,22040.0
2018-03-19 11:40:00,141.01,141.01,140.71,140.77,34619.0,132.8224,132.8224,132.5398,132.5964,34619.0
2018-03-19 11:50:00,140.7,140.84,140.48,140.54,15751.0,132.5304,132.6623,132.3232,132.3797,15751.0
2018-03-19 12:00:00,140.59,140.79,140.52,140.66,26262.0,132.4268,132.6152,132.3609,132.4928,26262.0
2018-03-19 12:10:00,140.67,140.73,140.5,140.6,45620.0,132.5022,132.5587,132.342,132.4362,45620.0
2018-03-19 12:20:00,140.57,140.81,140.56,140.81,16793.0,132.408,132.634,132.3986,132.634,16793.0
2018-03-19 12:30:00,140.79,140.8,140.56,140.69,21295.0,132.6152,132.6246,132.3986,132.521,21295.0
2018-03-19 12:40:00,140.66,140.71,140.33,140.38,20815.0,132.4928,132.5398,132.1819,132.229,20815.0
2018-03-19 12:50:00,140.38,140.69,140.38,140.63,13744.0,132.229,132.521,132.229,132.4645,13744.0
2018-03-19 13:00:00,140.61,140.66,140.09,140.11,21934.0,132.4457,132.4928,131.9558,131.9747,21934.0
2018-03-19 13:10:00,140.14,140.35,140.03,140.3,28770.0,132.0029,132.2008,131.8993,132.1537,28770.0
2018-03-19 13:20:00,140.31,140.31,139.98,140.16,46797.0,132.1631,132.1631,131.8522,132.0218,46797.0
2018-03-19 13:30:00,140.14,140.32,140.1,140.31,17799.0,132.0029,132.1725,131.9653,132.1631,17799.0
2018-03-19 13:40:00,140.38,140.48,140.32,140.44,21817.0,132.229,132.3232,132.1725,132.2855,21817.0
2018-03-19 13:50:00,140.4,140.46,140.28,140.46,17314.0,132.2478,132.3044,132.1348,132.3044,17314.0
2018-03-19 14:00:00,140.44,140.66,140.43,140.52,23998.0,132.2855,132.4928,132.2761,132.3609,23998.0
2018-03-19 14:10:00,140.5,140.59,140.43,140.43,7049.0,132.342,132.4268,132.2761,132.2761,7049.0
2018-03-19 14:20:00,140.41,140.41,140.24,140.37,5379.0,132.2573,132.2573,132.0971,132.2196,5379.0
2018-03-19 14:30:00,140.34,140.34,139.88,140.0,21403.0,132.1913,132.1913,131.758,131.8711,21403.0
2018-03-19 14:40:00,139.99,140.28,139.89,140.13,15329.0,131.8617,132.1348,131.7675,131.9935,15329.0
2018-03-19 14:50:00,140.11,140.47,140.1,140.38,27877.0,131.9747,132.3138,131.9653,132.229,27877.0
2018-03-19 15:00:00,140.36,140.43,140.17,140.17,20833.0,132.2102,132.2761,132.0312,132.0312,20833.0
2018-03-19 15:10:00,140.23,140.66,140.18,140.64,17541.0,132.0877,132.4928,132.0406,132.4739,17541.0
2018-03-19 15:20:00,140.67,140.71,140.41,140.48,30125.0,132.5022,132.5398,132.2573,132.3232,30125.0
2018-03-19 15:30:00,140.43,140.66,140.29,140.57,28366.0,132.2761,132.4928,132.1442,132.408,28366.0
2018-03-19 15:40:00,140.57,140.82,140.48,140.74,36650.0,132.408,132.6435,132.3232,132.5681,36650.0
2018-03-19 15:50:00,140.69,141.06,140.62,140.94,94712.0,132.521,132.8695,132.4551,132.7565,94712.0
2018-03-20 09:30:00,141.03,141.37,141.02,141.21,23920.0,132.8413,133.1615,132.8318,133.0108,23920.0
2018-03-20 09:40:00,141.44,141.7,141.44,141.66,5996.0,133.2275,133.4724,133.2275,133.4347,5996.0
2018-03-20 09:50:00,141.5,141.62,141.36,141.36,14442.0,133.284,133.397,133.1521,133.1521,14442.0
2018-03-20 10:00:00,141.39,141.49,141.34,141.37,28886.0,133.1804,133.2746,133.1333,133.1615,28886.0
2018-03-20 10:10:00,141.36,141.4,141.13,141.22,30624.0,133.1521,133.1898,132.9355,133.0202,30624.0
2018-03-20 10:20:00,141.29,141.58,141.29,141.58,7225.0,133.0862,133.3593,133.0862,133.3593,7225.0
2018-03-20 10:30:00,141.74,141.74,141.55,141.62,11294.0,133.51,133.51,133.3311,133.397,11294.0
2018-03-20 10:40:00,141.67,141.67,141.43,141.49,26333.0,133.4441,133.4441,133.218,133.2746,26333.0
2018-03-20 10:50:00,141.4,141.59,141.39,141.48,15661.0,133.1898,133.3688,133.1804,133.2651,15661.0
2018-03-20 11:00:00,141.61,141.61,141.4,141.42,3539.0,133.3876,133.3876,133.1898,133.2086,3539.0
2018-03-20 11:10:00,141.41,141.51,141.29,141.3,5299.0,133.1992,133.2934,133.0862,133.0956,5299.0
2018-03-20 11:20:00,141.33,141.45,141.33,141.42,6403.0,133.1238,133.2369,133.1238,133.2086,6403.0
2018-03-20 11:30:00,141.36,141.37,141.27,141.36,4238.0,133.1521,133.1615,133.0673,133.1521,4238.0
2018-03-20 11:40:00,141.36,141.36,141.02,141.03,8452.0,133.1521,133.1521,132.8318,132.8413,8452.0
2018-03-20 11:50:00,140.96,141.02,140.87,141.0,9676.0,132.7753,132.8318,132.6906,132.813,9676.0
2018-03-20 12:00:00,141.15,141.21,141.07,141.12,17492.0,132.9543,133.0108,132.8789,132.926,17492.0
2018-03-20 12:10:00,141.16,141.32,141.12,141.25,24726.0,132.9637,133.1144,132.926,133.0485,24726.0
2018-03-20 12:20:00,141.25,141.52,141.25,141.52,13192.0,133.0485,133.3028,133.0485,133.3028,13192.0
2018-03-20 12:30:00,141.54,141.6,141.39,141.39,11846.0,133.3217,133.3782,133.1804,133.1804,11846.0
2018-03-20 12:40:00,141.39,141.48,141.32,141.39,7590.0,133.1804,133.2651,133.1144,133.1804,7590.0
2018-03-20 12:50:00,141.41,141.43,141.3,141.35,452833.0,133.1992,133.218,133.0956,133.1427,452833.0
2018-03-20 13:00:00,141.35,141.42,141.33,141.33,111856.0,133.1427,133.2086,133.1238,133.1238,111856.0
2018-03-20 13:10:00,141.33,141.38,141.18,141.22,84959.0,133.1238,133.1709,132.9826,133.0202,84959.0
2018-03-20 13:20:00,141.2,141.25,141.14,141.21,15683.0,133.0014,133.0485,132.9449,133.0108,15683.0
2018-03-20 13:30:00,141.21,141.25,141.04,141.08,20599.0,133.0108,133.0485,132.8507,132.8884,20599.0
2018-03-20 13:40:00,141.08,141.18,141.05,141.18,7617.0,132.8884,132.9826,132.8601,132.9826,7617.0
2018-03-20 13:50:00,141.2,141.25,141.11,141.11,4777.0,133.0014,133.0485,132.9166,132.9166,4777.0
2018-03-20 14:00:00,141.09,141.36,141.03,141.27,6640.0,132.8978,133.1521,132.8413,133.0673,6640.0
2018-03-20 14:10:00,141.26,141.39,141.26,141.38,10493.0,133.0579,133.1804,133.0579,133.1709,10493.0
2018-03-20 14:20:00,141.38,141.48,141.36,141.47,16790.0,133.1709,133.2651,133.1521,133.2557,16790.0
2018-03-20 14:30:00,141.48,141.52,141.43,141.5,23263.0,133.2651,133.3028,133.218,133.284,23263.0
2018-03-20 14:40:00,141.49,141.59,141.48,141.54,17443.0,133.2746,133.3688,133.2651,133.3217,17443.0
2018-03-20 14:50:00,141.63,141.65,141.52,141.62,11988.0,133.4064,133.4253,133.3028,133.397,11988.0
2018-03-20 15:00:00,141.62,141.78,141.62,141.76,22232.0,133.397,133.5477,133.397,133.5289,22232.0
2018-03-20 15:10:00,141.76,141.81,141.65,141.65,18120.0,133.5289,133.576,133.4253,133.4253,18120.0
2018-03-20 15:20:00,141.64,141.69,141.57,141.58,12680.0,133.4159,133.4629,133.3499,133.3593,12680.0
2018-03-20 15:30:00,141.59,141.65,141.43,141.47,49476.0,133.3688,133.4253,133.218,133.2557,49476.0
2018-03-20 15:40:00,141.49,141.51,141.37,141.42,77733.0,133.2746,133.2934,133.1615,133.2086,77733.0
2018-03-20 15:50:00,141.41,141.53,141.38,141.45,215003.0,133.1992,133.3122,133.1709,133.2369,215003.0
2018-03-21 09:30:00,141.24,141.39,141.12,141.28,44190.0,133.0391,133.1804,132.926,133.0768,44190.0
2018-03-21 09:40:00,141.09,141.27,141.09,141.1,16877.0,132.8978,133.0673,132.8978,132.9072,16877.0
2018-03-21 09:50:00,141.11,141.3,141.11,141.24,41520.0,132.9166,133.0956,132.9166,133.0391,41520.0
2018-03-21 10:00:00,141.25,141.52,141.25,141.52,65832.0,133.0485,133.3028,133.0485,133.3028,65832.0
2018-03-21 10:10:00,141.56,141.58,141.48,141.48,16858.0,133.3405,133.3593,133.2651,133.2651,16858.0
2018-03-21 10:20:00,141.49,141.51,141.31,141.36,5252.0,133.2746,133.2934,133.105,133.1521,5252.0
2018-03-21 10:30:00,141.34,141.43,141.26,141.4,19042.0,133.1333,133.218,133.0579,133.1898,19042.0
2018-03-21 10:40:00,141.45,141.55,141.41,141.51,3476.0,133.2369,133.3311,133.1992,133.2934,3476.0
2018-03-21 10:50:00,141.49,141.52,141.4,141.41,6193.0,133.2746,133.3028,133.1898,133.1992,6193.0
2018-03-21 11:00:00,141.39,141.43,141.32,141.43,4748.0,133.1804,133.218,133.1144,133.218,4748.0
2018-03-21 11:10:00,141.39,141.56,141.38,141.56,6129.0,133.1804,133.3405,133.1709,133.3405,6129.0
2018-03-21 11:20:00,141.52,141.6,141.5,141.55,5882.0,133.3028,133.3782,133.284,133.3311,5882.0
2018-03-21 11:30:00,141.59,141.64,141.56,141.64,17038.0,133.3688,133.4159,133.3405,133.4159,17038.0
2018-03-21 11:40:00,141.68,141.72,141.68,141.71,2752.0,133.4535,133.4912,133.4535,133.4818,2752.0
2018-03-21 11:50:00,141.74,142.06,141.74,141.95,17242.0,133.51,133.8115,133.51,133.7079,17242.0
2018-03-21 12:00:00,141.91,141.93,141.83,141.93,9784.0,133.6702,133.689,133.5948,133.689,9784.0
2018-03-21 12:10:00,141.92,141.95,141.85,141.95,19363.0,133.6796,133.7079,133.6137,133.7079,19363.0
2018-03-21 12:20:00,141.97,141.97,141.89,141.93,11943.0,133.7267,133.7267,133.6513,133.689,11943.0
2018-03-21 12:30:00,141.91,141.94,141.88,141.93,5590.0,133.6702,133.6984,133.6419,133.689,5590.0
2018-03-21 12:40:00,141.97,142.0,141.9,141.96,9070.0,133.7267,133.7549,133.6608,133.7173,9070.0
2018-03-21 12:50:00,141.94,142.01,141.93,141.98,10424.0,133.6984,133.7644,133.689,133.7361,10424.0
2018-03-21 13:00:00,141.98,141.98,141.79,141.79,10310.0,133.7361,133.7361,133.5571,133.5571,10310.0
2018-03-21 13:10:00,141.77,141.79,141.67,141.68,6095.0,133.5383,133.5571,133.4441,133.4535,6095.0
2018-03-21 13:20:00,141.69,141.78,141.69,141.75,6561.0,133.4629,133.5477,133.4629,133.5195,6561.0
2018-03-21 13:30:00,141.75,141.77,141.64,141.64,3107.0,133.5195,133.5383,133.4159,133.4159,3107.0
2018-03-21 13:40:00,141.61,141.75,141.61,141.74,4634.0,133.3876,133.5195,133.3876,133.51,4634.0
2018-03-21 13:50:00,141.75,141.87,141.72,141.8,13574.0,133.5195,133.6325,133.4912,133.5666,13574.0
2018-03-21 14:00:00,141.92,142.38,141.53,142.07,74480.0,133.6796,134.1129,133.3122,133.8209,74480.0
2018-03-21 14:10:00,142.06,142.33,141.98,142.17,20862.0,133.8115,134.0658,133.7361,133.9151,20862.0
2018-03-21 14:20:00,142.16,142.16,141.57,141.71,19545.0,133.9057,133.9057,133.3499,133.4818,19545.0
2018-03-21 14:30:00,141.68,141.69,141.21,141.27,28717.0,133.4535,133.4629,133.0108,133.0673,28717.0
2018-03-21 14:40:00,141.25,141.42,140.97,140.97,15657.0,133.0485,133.2086,132.7848,132.7848,15657.0
2018-03-21 14:50:00,140.94,141.06,140.63,141.06,41119.0,132.7565,132.8695,132.4645,132.8695,41119.0
2018-03-21 15:00:00,141.01,141.37,141.01,141.3,28069.0,132.8224,133.1615,132.8224,133.0956,28069.0
2018-03-21 15:10:00,141.39,141.7,141.25,141.55,24330.0,133.1804,133.4724,133.0485,133.3311,24330.0
2018-03-21 15:20:00,141.52,141.65,141.25,141.25,80212.0,133.3028,133.4253,133.0485,133.0485,80212.0
2018-03-21 15:30:00,141.28,141.56,141.22,141.44,13807.0,133.0768,133.3405,133.0202,133.2275,13807.0
2018-03-21 15:40:00,141.41,141.45,141.2,141.41,15485.0,133.1992,133.2369,133.0014,133.1992,15485.0
2018-03-21 15:50:00,141.37,141.37,140.88,140.88,86195.0,133.1615,133.1615,132.7,132.7,86195.0
2018-03-22 09:30:00,138.97,139.15,138.63,139.04,61158.0,131.285,131.4551,130.9638,131.3512,61158.0
2018-03-22 09:40:00,139.08,139.29,139.0,139.28,23334.0,131.3889,131.5873,131.3134,131.5779,23334.0
2018-03-22 09:50:00,139.24,139.26,138.92,138.92,15324.0,131.5401,131.559,131.2378,131.2378,15324.0
2018-03-22 10:00:00,138.95,139.22,138.84,139.18,18347.0,131.2661,131.5212,131.1622,131.4834,18347.0
2018-03-22 10:10:00,139.13,139.57,139.1,139.38,48893.0,131.4362,131.8518,131.4078,131.6724,48893.0
2018-03-22 10:20:00,139.36,139.37,139.05,139.08,8657.0,131.6535,131.6629,131.3606,131.3889,8657.0
2018-03-22 10:30:00,139.09,139.09,138.78,138.94,14792.0,131.3984,131.3984,131.1055,131.2567,14792.0
2018-03-22 10:40:00,138.92,138.92,138.46,138.54,276938.0,131.2378,131.2378,130.8032,130.8788,276938.0
2018-03-22 10:50:00,138.53,138.55,138.1,138.29,29119.0,130.8694,130.8883,130.4631,130.6426,29119.0
2018-03-22 11:00:00,138.35,138.5,138.34,138.42,23088.0,130.6993,130.841,130.6899,130.7654,23088.0
2018-03-22 11:10:00,138.52,138.52,138.26,138.34,146815.0,130.8599,130.8599,130.6143,130.6899,146815.0
2018-03-22 11:20:00,138.36,138.36,137.88,138.02,23514.0,130.7088,130.7088,130.2553,130.3876,23514.0
2018-03-22 11:30:00,138.08,138.12,137.73,137.73,38890.0,130.4442,130.482,130.1136,130.1136,38890.0
2018-03-22 11:40:00,137.74,137.84,137.59,137.77,15269.0,130.123,130.2175,129.9813,130.1514,15269.0
2018-03-22 11:50:00,137.77,137.97,137.73,137.78,19204.0,130.1514,130.3403,130.1136,130.1608,19204.0
2018-03-22 12:00:00,137.78,137.97,137.59,137.86,35515.0,130.1608,130.3403,129.9813,130.2364,35515.0
2018-03-22 12:10:00,137.9,138.36,137.76,138.2,116109.0,130.2742,130.7088,130.1419,130.5576,116109.0
2018-03-22 12:20:00,138.28,138.66,138.21,138.66,67943.0,130.6332,130.9922,130.5671,130.9922,67943.0
2018-03-22 12:30:00,138.58,138.8,138.45,138.61,10717.0,130.9166,131.1244,130.7938,130.9449,10717.0
2018-03-22 12:40:00,138.63,138.63,138.36,138.45,15938.0,130.9638,130.9638,130.7088,130.7938,15938.0
2018-03-22 12:50:00,138.49,138.69,138.35,138.46,10011.0,130.8316,131.0205,130.6993,130.8032,10011.0
2018-03-22 13:00:00,138.43,138.43,138.1,138.17,9333.0,130.7749,130.7749,130.4631,130.5293,9333.0
2018-03-22 13:10:00,138.27,138.47,138.23,138.38,4300.0,130.6237,130.8127,130.5859,130.7277,4300.0
2018-03-22 13:20:00,138.33,139.02,138.31,139.02,8412.0,130.6804,131.3323,130.6615,131.3323,8412.0
2018-03-22 13:30:00,139.07,139.13,138.9,139.04,22006.0,131.3795,131.4362,131.2189,131.3512,22006.0
2018-03-22 13:40:00,139.09,139.19,138.99,139.0,11912.0,131.3984,131.4929,131.3039,131.3134,11912.0
2018-03-22 13:50:00,138.96,138.98,138.82,138.94,10194.0,131.2756,131.2945,131.1433,131.2567,10194.0
2018-03-22 14:00:00,138.97,139.02,138.64,138.65,71656.0,131.285,131.3323,130.9733,130.9827,71656.0
2018-03-22 14:10:00,138.65,138.84,138.56,138.67,31040.0,130.9827,131.1622,130.8977,131.0016,31040.0
2018-03-22 14:20:00,138.65,138.68,138.24,138.24,5031.0,130.9827,131.0111,130.5954,130.5954,5031.0
2018-03-22 14:30:00,138.19,138.42,138.08,138.42,24458.0,130.5482,130.7654,130.4442,130.7654,24458.0
2018-03-22 14:40:00,138.43,138.5,138.27,138.43,16941.0,130.7749,130.841,130.6237,130.7749,16941.0
2018-03-22 14:50:00,138.4,138.47,137.93,138.06,21022.0,130.7465,130.8127,130.3025,130.4254,21022.0
2018-03-22 15:00:00,138.0,138.33,137.94,137.98,32069.0,130.3687,130.6804,130.312,130.3498,32069.0
2018-03-22 15:10:00,137.94,138.02,137.54,137.63,59530.0,130.312,130.3876,129.9341,130.0191,59530.0
2018-03-22 15:20:00,137.62,138.02,137.61,137.62,146458.0,130.0097,130.3876,130.0002,130.0097,146458.0
2018-03-22 15:30:00,137.62,137.66,137.3,137.33,114596.0,130.0097,130.0475,129.7074,129.7357,114596.0
2018-03-22 15:40:00,137.32,137.37,136.72,136.95,191559.0,129.7263,129.7735,129.1595,129.3767,191559.0
2018-03-22 15:50:00,136.95,137.18,136.7,136.79,351410.0,129.3767,129.594,129.1406,129.2256,351410.0
2018-03-23 09:30:00,136.87,137.46,136.86,137.03,94005.0,129.3012,129.8585,129.2917,129.4523,94005.0
2018-03-23 09:40:00,136.91,136.96,136.45,136.65,28618.0,129.3389,129.3862,128.9044,129.0933,28618.0
2018-03-23 09:50:00,136.65,137.12,136.64,136.9,26654.0,129.0933,129.5373,129.0839,129.3295,26654.0
2018-03-23 10:00:00,137.03,137.24,136.73,136.86,79871.0,129.4523,129.6507,129.1689,129.2917,79871.0
2018-03-23 10:10:00,136.92,137.14,136.69,136.74,30716.0,129.3484,129.5562,129.1311,129.1783,30716.0
2018-03-23 10:20:00,136.71,136.93,136.56,136.86,37577.0,129.15,129.3578,129.0083,129.2917,37577.0
2018-03-23 10:30:00,136.9,137.1,136.82,136.97,7605.0,129.3295,129.5184,129.2539,129.3956,7605.0
2018-03-23 10:40:00,136.99,137.26,136.99,137.06,24451.0,129.4145,129.6696,129.4145,129.4806,24451.0
2018-03-23 10:50:00,137.09,137.29,136.9,137.27,31773.0,129.509,129.6979,129.3295,129.679,31773.0
2018-03-23 11:00:00,137.28,137.38,136.93,136.94,115541.0,129.6885,129.783,129.3578,129.3673,115541.0
2018-03-23 11:10:00,136.93,136.97,136.79,136.88,117442.0,129.3578,129.3956,129.2256,129.3106,117442.0
2018-03-23 11:20:00,136.88,136.94,136.66,136.68,165999.0,129.3106,129.3673,129.1028,129.1217,165999.0
2018-03-23 11:30:00,136.66,136.78,136.38,136.39,83075.0,129.1028,129.2161,128.8383,128.8477,83075.0
2018-03-23 11:40:00,136.42,136.45,136.04,136.07,69857.0,128.876,128.9044,128.5171,128.5454,69857.0
2018-03-23 11:50:00,136.07,136.1,135.76,135.81,98133.0,128.5454,128.5737,128.2525,128.2998,98133.0
2018-03-23 12:00:00,135.78,136.26,135.78,136.21,64154.0,128.2714,128.7249,128.2714,128.6777,64154.0
2018-03-23 12:10:00,136.21,136.23,135.91,135.95,64323.0,128.6777,128.6965,128.3942,128.432,64323.0
2018-03-23 12:20:00,135.93,136.43,135.92,136.4,85197.0,128.4131,128.8855,128.4037,128.8571,85197.0
2018-03-23 12:30:00,136.4,136.4,135.99,136.03,26586.0,128.8571,128.8571,128.4698,128.5076,26586.0
2018-03-23 12:40:00,136.04,136.05,135.88,136.02,13620.0,128.5171,128.5265,128.3659,128.4982,13620.0
2018-03-23 12:50:00,136.07,136.11,135.84,135.85,13699.0,128.5454,128.5832,128.3281,128.3376,13699.0
2018-03-23 13:00:00,135.85,136.37,135.77,136.37,13279.0,128.3376,128.8288,128.262,128.8288,13279.0
2018-03-23 13:10:00,136.38,136.46,136.31,136.41,16443.0,128.8383,128.9138,128.7721,128.8666,16443.0
2018-03-23 13:20:00,136.41,136.69,136.37,136.56,22491.0,128.8666,129.1311,128.8288,129.0083,22491.0
2018-03-23 13:30:00,136.6,136.8,136.34,136.35,22591.0,129.0461,129.235,128.8005,128.8099,22591.0
2018-03-23 13:40:00,136.3,136.66,136.26,136.65,3352.0,128.7627,129.1028,128.7249,129.0933,3352.0
2018-03-23 13:50:00,136.8,137.07,136.8,136.92,15078.0,129.235,129.4901,129.235,129.3484,15078.0
2018-03-23 14:00:00,137.07,137.08,136.6,136.65,22445.0,129.4901,129.4995,129.0461,129.0933,22445.0
2018-03-23 14:10:00,136.64,136.64,136.16,136.23,23418.0,129.0839,129.0839,128.6304,128.6965,23418.0
2018-03-23 14:20:00,136.24,136.28,136.01,136.17,47014.0,128.706,128.7438,128.4887,128.6399,47014.0
2018-03-23 14:30:00,136.09,136.2,135.96,136.03,11533.0,128.5643,128.6682,128.4415,128.5076,11533.0
2018-03-23 14:40:00,136.11,136.21,135.62,135.67,18089.0,128.5832,128.6777,128.1203,128.1675,18089.0
2018-03-23 14:50:00,135.64,135.68,135.0,135.06,86999.0,128.1392,128.177,127.5346,127.5912,86999.0
2018-03-23 15:00:00,135.07,135.16,134.64,134.67,55883.0,127.6007,127.6857,127.1945,127.2228,55883.0
2018-03-23 15:10:00,134.67,135.38,134.65,135.12,78019.0,127.2228,127.8936,127.2039,127.6479,78019.0
2018-03-23 15:20:00,135.16,135.17,134.73,134.88,55870.0,127.6857,127.6952,127.2795,127.4212,55870.0
2018-03-23 15:30:00,134.88,134.88,134.43,134.68,156066.0,127.4212,127.4212,126.9961,127.2323,156066.0
2018-03-23 15:40:00,134.63,134.76,134.24,134.28,397270.0,127.185,127.3078,126.8166,126.8544,397270.0
2018-03-23 15:50:00,134.26,134.26,133.87,133.98,566618.0,126.8355,126.8355,126.4671,126.571,566618.0
2018-03-26 09:30:00,136.11,136.61,135.99,136.61,49089.0,128.5832,129.0555,128.4698,129.0555,49089.0
2018-03-26 09:40:00,136.59,136.72,136.37,136.46,32891.0,129.0366,129.1595,128.8288,128.9138,32891.0
2018-03-26 09:50:00,136.47,136.62,136.3,136.42,50189.0,128.9233,129.065,128.7627,128.876,50189.0
2018-03-26 10:00:00,136.42,136.59,136.21,136.3,32001.0,128.876,129.0366,128.6777,128.7627,32001.0
2018-03-26 10:10:00,136.31,136.31,136.04,136.1,33974.0,128.7721,128.7721,128.5171,128.5737,33974.0
2018-03-26 10:20:00,136.16,136.24,135.79,135.79,18134.0,128.6304,128.706,128.2809,128.2809,18134.0
2018-03-26 10:30:00,135.73,135.96,135.64,135.82,34016.0,128.2242,128.4415,128.1392,128.3092,34016.0
2018-03-26 10:40:00,135.74,135.88,135.41,135.66,30111.0,128.2336,128.3659,127.9219,128.1581,30111.0
2018-03-26 10:50:00,135.68,135.86,135.54,135.54,39556.0,128.177,128.347,128.0447,128.0447,39556.0
2018-03-26 11:00:00,135.6,135.61,135.01,135.01,47601.0,128.1014,128.1108,127.544,127.544,47601.0
2018-03-26 11:10:00,135.02,135.25,134.62,134.65,17840.0,127.5535,127.7707,127.1756,127.2039,17840.0
2018-03-26 11:20:00,134.59,135.17,134.56,135.02,24281.0,127.1472,127.6952,127.1189,127.5535,24281.0
2018-03-26 11:30:00,134.94,135.3,134.88,135.23,29144.0,127.4779,127.818,127.4212,127.7518,29144.0
2018-03-26 11:40:00,135.31,135.5,135.29,135.37,12369.0,127.8274,128.0069,127.8085,127.8841,12369.0
2018-03-26 11:50:00,135.39,135.7,135.37,135.5,50940.0,127.903,128.1959,127.8841,128.0069,50940.0
2018-03-26 12:00:00,135.5,135.65,135.28,135.64,12232.0,128.0069,128.1486,127.7991,128.1392,12232.0
2018-03-26 12:10:00,135.63,135.81,135.6,135.7,31489.0,128.1297,128.2998,128.1014,128.1959,31489.0
2018-03-26 12:20:00,135.72,136.02,135.71,135.86,27605.0,128.2148,128.4982,128.2053,128.347,27605.0
2018-03-26 12:30:00,135.88,136.16,135.85,135.97,26302.0,128.3659,128.6304,128.3376,128.4509,26302.0
2018-03-26 12:40:00,135.95,135.95,135.69,135.71,12404.0,128.432,128.432,128.1864,128.2053,12404.0
2018-03-26 12:50:00,135.72,135.79,135.63,135.74,7972.0,128.2148,128.2809,128.1297,128.2336,7972.0
2018-03-26 13:00:00,135.71,135.99,135.71,135.9,19559.0,128.2053,128.4698,128.2053,128.3848,19559.0
2018-03-26 13:10:00,135.9,136.33,135.89,136.28,9825.0,128.3848,128.791,128.3754,128.7438,9825.0
2018-03-26 13:20:00,136.29,136.33,136.07,136.08,17676.0,128.7532,128.791,128.5454,128.5548,17676.0
2018-03-26 13:30:00,136.09,136.16,135.9,136.12,21560.0,128.5643,128.6304,128.3848,128.5926,21560.0
2018-03-26 13:40:00,136.13,136.29,136.05,136.15,9178.0,128.6021,128.7532,128.5265,128.621,9178.0
2018-03-26 13:50:00,136.13,136.19,135.85,136.06,20464.0,128.6021,128.6588,128.3376,128.5359,20464.0
2018-03-26 14:00:00,136.1,136.37,136.02,136.3,42670.0,128.5737,128.8288,128.4982,128.7627,42670.0
2018-03-26 14:10:00,136.3,136.7,136.3,136.69,36802.0,128.7627,129.1406,128.7627,129.1311,36802.0
2018-03-26 14:20:00,136.7,136.93,136.65,136.92,32469.0,129.1406,129.3578,129.0933,129.3484,32469.0
2018-03-26 14:30:00,136.98,137.05,136.88,136.96,16758.0,129.4051,129.4712,129.3106,129.3862,16758.0
2018-03-26 14:40:00,136.99,137.06,136.81,136.81,43675.0,129.4145,129.4806,129.2445,129.2445,43675.0
2018-03-26 14:50:00,136.95,137.25,136.94,136.95,22353.0,129.3767,129.6601,129.3673,129.3767,22353.0
2018-03-26 15:00:00,136.93,137.25,136.93,137.24,31882.0,129.3578,129.6601,129.3578,129.6507,31882.0
2018-03-26 15:10:00,137.31,137.45,137.22,137.4,49226.0,129.7168,129.8491,129.6318,129.8018,49226.0
2018-03-26 15:20:00,137.41,137.46,137.29,137.44,18491.0,129.8113,129.8585,129.6979,129.8396,18491.0
2018-03-26 15:30:00,137.45,137.6,137.42,137.55,28712.0,129.8491,129.9908,129.8207,129.9436,28712.0
2018-03-26 15:40:00,137.59,137.96,137.5,137.96,25296.0,129.9813,130.3309,129.8963,130.3309,25296.0
2018-03-26 15:50:00,137.98,138.02,137.78,137.87,186766.0,130.3498,130.3876,130.1608,130.2459,186766.0
2018-03-27 09:30:00,138.45,138.72,138.03,138.19,32849.0,130.7938,131.0489,130.397,130.5482,32849.0
2018-03-27 09:40:00,138.17,138.22,137.7,137.74,13009.0,130.5293,130.5765,130.0853,130.123,13009.0
2018-03-27 09:50:00,137.71,138.2,137.71,138.13,312355.0,130.0947,130.5576,130.0947,130.4915,312355.0
2018-03-27 10:00:00,138.16,138.36,137.88,138.05,33475.0,130.5198,130.7088,130.2553,130.4159,33475.0
2018-03-27 10:10:00,137.9,137.9,137.52,137.77,43210.0,130.2742,130.2742,129.9152,130.1514,43210.0
2018-03-27 10:20:00,137.75,137.92,137.66,137.89,18439.0,130.1325,130.2931,130.0475,130.2648,18439.0
2018-03-27 10:30:00,137.86,137.87,137.56,137.77,21766.0,130.2364,130.2459,129.953,130.1514,21766.0
2018-03-27 10:40:00,137.82,138.15,137.79,137.99,17170.0,130.1986,130.5104,130.1703,130.3592,17170.0
2018-03-27 10:50:00,138.01,138.06,137.82,137.84,12653.0,130.3781,130.4254,130.1986,130.2175,12653.0
2018-03-27 11:00:00,137.8,137.83,137.57,137.82,52048.0,130.1797,130.2081,129.9624,130.1986,52048.0
2018-03-27 11:10:00,137.79,137.9,137.67,137.87,14859.0,130.1703,130.2742,130.0569,130.2459,14859.0
2018-03-27 11:20:00,137.76,137.83,137.65,137.71,7419.0,130.1419,130.2081,130.038,130.0947,7419.0
2018-03-27 11:30:00,137.83,138.18,137.82,138.17,26820.0,130.2081,130.5387,130.1986,130.5293,26820.0
2018-03-27 11:40:00,138.17,138.55,138.16,138.5,11907.0,130.5293,130.8883,130.5198,130.841,11907.0
2018-03-27 11:50:00,138.53,138.57,138.33,138.44,11310.0,130.8694,130.9071,130.6804,130.7843,11310.0
2018-03-27 12:00:00,138.46,138.56,138.2,138.24,180394.0,130.8032,130.8977,130.5576,130.5954,180394.0
2018-03-27 12:10:00,138.25,138.34,138.21,138.29,74376.0,130.6048,130.6899,130.5671,130.6426,74376.0
2018-03-27 12:20:00,138.21,138.26,137.82,137.89,20977.0,130.5671,130.6143,130.1986,130.2648,20977.0
2018-03-27 12:30:00,137.84,137.86,137.54,137.71,23518.0,130.2175,130.2364,129.9341,130.0947,23518.0
2018-03-27 12:40:00,137.74,138.01,137.62,137.9,27237.0,130.123,130.3781,130.0097,130.2742,27237.0
2018-03-27 12:50:00,137.85,137.96,137.65,137.88,16431.0,130.227,130.3309,130.038,130.2553,16431.0
2018-03-27 13:00:00,137.96,138.06,137.92,137.94,22761.0,130.3309,130.4254,130.2931,130.312,22761.0
2018-03-27 13:10:00,137.98,138.18,137.87,138.02,18012.0,130.3498,130.5387,130.2459,130.3876,18012.0
2018-03-27 13:20:00,138.0,138.03,137.69,137.7,12038.0,130.3687,130.397,130.0758,130.0853,12038.0
2018-03-27 13:30:00,137.7,137.76,137.32,137.35,23273.0,130.0853,130.1419,129.7263,129.7546,23273.0
2018-03-27 13:40:00,137.35,137.53,137.22,137.22,14050.0,129.7546,129.9247,129.6318,129.6318,14050.0
2018-03-27 13:50:00,137.19,137.22,136.86,137.18,34602.0,129.6035,129.6318,129.2917,129.594,34602.0
2018-03-27 14:00:00,137.17,137.17,136.71,136.78,19903.0,129.5846,129.5846,129.15,129.2161,19903.0
2018-03-27 14:10:00,136.71,137.27,136.68,137.25,16985.0,129.15,129.679,129.1217,129.6601,16985.0
2018-03-27 14:20:00,137.24,137.24,136.53,136.54,47022.0,129.6507,129.6507,128.98,128.9894,47022.0
2018-03-27 14:30:00,136.5,136.85,136.42,136.83,33025.0,128.9516,129.2823,128.876,129.2634,33025.0
2018-03-27 14:40:00,136.86,136.98,136.3,136.31,69031.0,129.2917,129.4051,128.7627,128.7721,69031.0
2018-03-27 14:50:00,136.33,136.48,136.05,136.05,90749.0,128.791,128.9327,128.5265,128.5265,90749.0
2018-03-27 15:00:00,136.1,136.14,135.13,135.54,97673.0,128.5737,128.6115,127.6574,128.0447,97673.0
2018-03-27 15:10:00,135.6,135.78,135.25,135.59,67949.0,128.1014,128.2714,127.7707,128.0919,67949.0
2018-03-27 15:20:00,135.52,135.57,134.82,134.95,63176.0,128.0258,128.073,127.3645,127.4873,63176.0
2018-03-27 15:30:00,134.79,134.87,133.95,134.64,122948.0,127.3362,127.4118,126.5426,127.1945,122948.0
2018-03-27 15:40:00,134.68,134.68,133.75,133.99,99337.0,127.2323,127.2323,126.3537,126.5804,99337.0
2018-03-27 15:50:00,133.99,134.8,133.96,134.67,147749.0,126.5804,127.3456,126.5521,127.2228,147749.0
2018-03-28 09:30:00,134.57,134.92,133.85,133.95,26622.0,127.1283,127.459,126.4482,126.5426,26622.0
2018-03-28 09:40:00,133.83,134.62,133.73,134.59,8940.0,126.4293,127.1756,126.3348,127.1472,8940.0
2018-03-28 09:50:00,134.58,134.96,134.39,134.92,28283.0,127.1378,127.4968,126.9583,127.459,28283.0
2018-03-28 10:00:00,134.95,135.3,134.76,135.06,35446.0,127.4873,127.818,127.3078,127.5912,35446.0
2018-03-28 10:10:00,134.9,134.92,134.33,134.44,29764.0,127.4401,127.459,126.9016,127.0055,29764.0
2018-03-28 10:20:00,134.44,134.57,134.08,134.33,31796.0,127.0055,127.1283,126.6654,126.9016,31796.0
2018-03-28 10:30:00,134.44,134.58,133.92,133.97,11127.0,127.0055,127.1378,126.5143,126.5615,11127.0
2018-03-28 10:40:00,133.97,133.98,133.2,133.42,46090.0,126.5615,126.571,125.8341,126.0419,46090.0
2018-03-28 10:50:00,133.38,133.99,133.22,133.85,54857.0,126.0042,126.5804,125.853,126.4482,54857.0
2018-03-28 11:00:00,133.98,134.34,133.96,134.26,22167.0,126.571,126.9111,126.5521,126.8355,22167.0
2018-03-28 11:10:00,134.38,134.42,133.71,134.1,16124.0,126.9489,126.9866,126.3159,126.6843,16124.0
2018-03-28 11:20:00,134.03,134.03,133.64,133.87,13600.0,126.6182,126.6182,126.2498,126.4671,13600.0
2018-03-28 11:30:00,133.7,134.2,133.4,134.0,28894.0,126.3065,126.7788,126.023,126.5899,28894.0
2018-03-28 11:40:00,134.03,134.53,133.99,134.38,39355.0,126.6182,127.0906,126.5804,126.9489,39355.0
2018-03-28 11:50:00,134.24,134.51,133.99,134.21,787079.0,126.8166,127.0717,126.5804,126.7883,787079.0
2018-03-28 12:00:00,134.28,134.51,134.12,134.48,25836.0,126.8544,127.0717,126.7032,127.0433,25836.0
2018-03-28 12:10:00,134.51,135.45,134.51,135.45,27986.0,127.0717,127.9597,127.0717,127.9597,27986.0
2018-03-28 12:20:00,135.52,135.58,134.8,134.81,32851.0,128.0258,128.0825,127.3456,127.3551,32851.0
2018-03-28 12:30:00,134.83,134.94,134.64,134.88,28017.0,127.374,127.4779,127.1945,127.4212,28017.0
2018-03-28 12:40:00,134.91,135.21,134.59,134.72,19434.0,127.4495,127.733,127.1472,127.2701,19434.0
2018-03-28 12:50:00,134.63,134.75,134.28,134.28,36979.0,127.185,127.2984,126.8544,126.8544,36979.0
2018-03-28 13:00:00,134.03,134.45,133.88,134.43,70763.0,126.6182,127.015,126.4765,126.9961,70763.0
2018-03-28 13:10:00,134.45,134.48,134.0,134.0,36406.0,127.015,127.0433,126.5899,126.5899,36406.0
2018-03-28 13:20:00,134.12,134.74,134.12,134.57,21231.0,126.7032,127.2889,126.7032,127.1283,21231.0
2018-03-28 13:30:00,134.64,134.67,134.26,134.58,21088.0,127.1945,127.2228,126.8355,127.1378,21088.0
2018-03-28 13:40:00,134.48,135.13,134.36,135.04,29567.0,127.0433,127.6574,126.93,127.5724,29567.0
2018-03-28 13:50:00,134.95,134.95,134.7,134.72,18024.0,127.4873,127.4873,127.2512,127.2701,18024.0
2018-03-28 14:00:00,134.92,134.92,134.26,134.35,19278.0,127.459,127.459,126.8355,126.9205,19278.0
2018-03-28 14:10:00,134.25,134.6,134.1,134.53,9048.0,126.826,127.1567,126.6843,127.0906,9048.0
2018-03-28 14:20:00,134.6,134.8,134.21,134.24,17850.0,127.1567,127.3456,126.7883,126.8166,17850.0
2018-03-28 14:30:00,134.16,134.71,134.14,134.71,40971.0,126.741,127.2606,126.7221,127.2606,40971.0
2018-03-28 14:40:00,134.89,134.93,134.32,134.52,39147.0,127.4306,127.4684,126.8922,127.0811,39147.0
2018-03-28 14:50:00,134.39,134.58,134.23,134.24,7953.0,126.9583,127.1378,126.8071,126.8166,7953.0
2018-03-28 15:00:00,134.24,134.3,133.55,133.57,23825.0,126.8166,126.8733,126.1648,126.1836,23825.0
2018-03-28 15:10:00,133.52,134.22,133.52,134.04,25669.0,126.1364,126.7977,126.1364,126.6277,25669.0
2018-03-28 15:20:00,134.11,134.37,133.79,134.3,26438.0,126.6938,126.9394,126.3915,126.8733,26438.0
2018-03-28 15:30:00,134.32,134.77,134.19,134.68,43076.0,126.8922,127.3173,126.7694,127.2323,43076.0
2018-03-28 15:40:00,134.67,134.71,134.23,134.45,33972.0,127.2228,127.2606,126.8071,127.015,33972.0
2018-03-28 15:50:00,134.46,134.48,133.96,133.99,77306.0,127.0244,127.0433,126.5521,126.5804,77306.0
2018-03-29 09:30:00,134.73,134.97,134.68,134.69,962934.0,127.2795,127.5062,127.2323,127.2417,962934.0
2018-03-29 09:40:00,134.69,134.69,134.25,134.26,24419.0,127.2417,127.2417,126.826,126.8355,24419.0
2018-03-29 09:50:00,134.25,134.38,133.98,134.15,14334.0,126.826,126.9489,126.571,126.7316,14334.0
2018-03-29 10:00:00,134.12,134.46,134.09,134.19,49986.0,126.7032,127.0244,126.6749,126.7694,49986.0
2018-03-29 10:10:00,134.26,134.6,134.26,134.54,31511.0,126.8355,127.1567,126.8355,127.1,31511.0
2018-03-29 10:20:00,134.56,134.64,134.37,134.57,23248.0,127.1189,127.1945,126.9394,127.1283,23248.0
2018-03-29 10:30:00,134.59,134.9,134.52,134.89,13271.0,127.1472,127.4401,127.0811,127.4306,13271.0
2018-03-29 10:40:00,134.92,135.24,134.87,135.24,15039.0,127.459,127.7613,127.4118,127.7613,15039.0
2018-03-29 10:50:00,135.22,135.69,135.15,135.69,47229.0,127.7424,128.1864,127.6763,128.1864,47229.0
2018-03-29 11:00:00,135.75,136.05,135.73,135.99,27765.0,128.2431,128.5265,128.2242,128.4698,27765.0
2018-03-29 11:10:00,135.95,136.01,135.51,135.53,20843.0,128.432,128.4887,128.0164,128.0353,20843.0
2018-03-29 11:20:00,135.58,135.73,135.48,135.59,9744.0,128.0825,128.2242,127.988,128.0919,9744.0
2018-03-29 11:30:00,135.6,135.62,135.3,135.32,17594.0,128.1014,128.1203,127.818,127.8369,17594.0
2018-03-29 11:40:00,135.39,135.72,135.36,135.7,27926.0,127.903,128.2148,127.8747,128.1959,27926.0
2018-03-29 11:50:00,135.71,135.8,135.62,135.75,19583.0,128.2053,128.2903,128.1203,128.2431,19583.0
2018-03-29 12:00:00,135.77,135.83,135.32,135.35,41711.0,128.262,128.3187,127.8369,127.8652,41711.0
2018-03-29 12:10:00,135.29,135.61,135.29,135.59,19175.0,127.8085,128.1108,127.8085,128.0919,19175.0
2018-03-29 12:20:00,135.61,135.78,135.5,135.78,72196.0,128.1108,128.2714,128.0069,128.2714,72196.0
2018-03-29 12:30:00,135.8,135.8,135.7,135.74,24637.0,128.2903,128.2903,128.1959,128.2336,24637.0
2018-03-29 12:40:00,135.75,135.75,135.55,135.59,29610.0,128.2431,128.2431,128.0542,128.0919,29610.0
2018-03-29 12:50:00,135.59,135.89,135.59,135.8,11711.0,128.0919,128.3754,128.0919,128.2903,11711.0
2018-03-29 13:00:00,135.8,135.89,135.44,135.5,22136.0,128.2903,128.3754,127.9502,128.0069,22136.0
2018-03-29 13:10:00,135.5,135.75,135.47,135.75,12118.0,128.0069,128.2431,127.9786,128.2431,12118.0
2018-03-29 13:20:00,135.71,135.82,135.63,135.82,7681.0,128.2053,128.3092,128.1297,128.3092,7681.0
2018-03-29 13:30:00,135.84,136.1,135.78,135.97,12676.0,128.3281,128.5737,128.2714,128.4509,12676.0
2018-03-29 13:40:00,135.94,136.29,135.93,136.28,17819.0,128.4226,128.7532,128.4131,128.7438,17819.0
2018-03-29 13:50:00,136.27,136.56,136.27,136.38,25650.0,128.7343,129.0083,128.7343,128.8383,25650.0
2018-03-29 14:00:00,136.37,136.52,136.21,136.5,29629.0,128.8288,128.9705,128.6777,128.9516,29629.0
2018-03-29 14:10:00,136.52,136.74,136.4,136.54,30501.0,128.9705,129.1783,128.8571,128.9894,30501.0
2018-03-29 14:20:00,136.53,136.6,136.29,136.56,31076.0,128.98,129.0461,128.7532,129.0083,31076.0
2018-03-29 14:30:00,136.6,136.79,136.53,136.73,37298.0,129.0461,129.2256,128.98,129.1689,37298.0
2018-03-29 14:40:00,136.72,137.0,136.65,137.0,43537.0,129.1595,129.424,129.0933,129.424,43537.0
2018-03-29 14:50:00,136.98,137.04,136.85,136.86,26400.0,129.4051,129.4618,129.2823,129.2917,26400.0
2018-03-29 15:00:00,136.81,137.17,136.72,137.13,31657.0,129.2445,129.5846,129.1595,129.5468,31657.0
2018-03-29 15:10:00,137.15,137.23,136.91,136.92,60676.0,129.5657,129.6412,129.3389,129.3484,60676.0
2018-03-29 15:20:00,136.96,136.96,136.43,136.63,32265.0,129.3862,129.3862,128.8855,129.0744,32265.0
2018-03-29 15:30:00,136.57,136.62,136.15,136.4,71895.0,129.0177,129.065,128.621,128.8571,71895.0
2018-03-29 15:40:00,136.39,136.73,136.3,136.73,67796.0,128.8477,129.1689,128.7627,129.1689,67796.0
2018-03-29 15:50:00,136.75,136.78,136.07,136.07,229463.0,129.1878,129.2161,128.5454,128.5454,229463.0
2018-04-02 09:30:00,135.31,135.9,135.22,135.81,66081.0,127.8274,128.3848,127.7424,128.2998,66081.0
2018-04-02 09:40:00,135.76,135.77,135.05,135.08,60365.0,128.2525,128.262,127.5818,127.6101,60365.0
2018-04-02 09:50:00,135.01,135.07,134.76,135.0,17420.0,127.544,127.6007,127.3078,127.5346,17420.0
2018-04-02 10:00:00,134.92,134.93,134.52,134.72,23456.0,127.459,127.4684,127.0811,127.2701,23456.0
2018-04-02 10:10:00,134.74,134.8,134.4,134.49,17132.0,127.2889,127.3456,126.9677,127.0528,17132.0
2018-04-02 10:20:00,134.54,134.64,134.22,134.29,15344.0,127.1,127.1945,126.7977,126.8638,15344.0
2018-04-02 10:30:00,134.26,134.26,133.89,134.14,17030.0,126.8355,126.8355,126.4859,126.7221,17030.0
2018-04-02 10:40:00,134.17,134.29,134.03,134.24,10717.0,126.7505,126.8638,126.6182,126.8166,10717.0
2018-04-02 10:50:00,134.19,134.25,133.72,133.73,17223.0,126.7694,126.826,126.3253,126.3348,17223.0
2018-04-02 11:00:00,133.7,133.7,133.24,133.39,52666.0,126.3065,126.3065,125.8719,126.0136,52666.0
2018-04-02 11:10:00,133.45,133.49,133.22,133.48,10041.0,126.0703,126.1081,125.853,126.0986,10041.0
2018-04-02 11:20:00,133.5,133.61,133.32,133.58,26112.0,126.1175,126.2214,125.9475,126.1931,26112.0
2018-04-02 11:30:00,133.58,133.58,132.5,132.62,61237.0,126.1931,126.1931,125.1728,125.2862,61237.0
2018-04-02 11:40:00,132.69,132.96,132.29,132.88,70845.0,125.3523,125.6074,124.9744,125.5318,70845.0
2018-04-02 11:50:00,132.84,133.08,132.59,132.78,17986.0,125.494,125.7207,125.2578,125.4373,17986.0
2018-04-02 12:00:00,132.73,132.79,132.33,132.53,53790.0,125.3901,125.4468,125.0122,125.2012,53790.0
2018-04-02 12:10:00,132.51,132.78,132.27,132.74,83012.0,125.1823,125.4373,124.9555,125.3995,83012.0
2018-04-02 12:20:00,132.65,132.96,132.65,132.85,21836.0,125.3145,125.6074,125.3145,125.5035,21836.0
2018-04-02 12:30:00,132.9,133.25,132.9,132.99,27787.0,125.5507,125.8813,125.5507,125.6357,27787.0
2018-04-02 12:40:00,132.99,133.36,132.88,133.34,25804.0,125.6357,125.9853,125.5318,125.9664,25804.0
2018-04-02 12:50:00,133.25,133.25,132.84,132.96,22035.0,125.8813,125.8813,125.494,125.6074,22035.0
2018-04-02 13:00:00,132.97,133.11,132.69,132.7,10422.0,125.6168,125.7491,125.3523,125.3618,10422.0
2018-04-02 13:10:00,132.65,132.74,132.53,132.55,40456.0,125.3145,125.3995,125.2012,125.2201,40456.0
2018-04-02 13:20:00,132.55,132.61,132.19,132.19,27405.0,125.2201,125.2767,124.88,124.88,27405.0
2018-04-02 13:30:00,132.25,132.61,132.25,132.44,53686.0,124.9366,125.2767,124.9366,125.1161,53686.0
2018-04-02 13:40:00,132.43,132.43,131.97,132.09,50481.0,125.1067,125.1067,124.6721,124.7855,50481.0
2018-04-02 13:50:00,132.11,132.22,131.96,131.96,29804.0,124.8044,124.9083,124.6627,124.6627,29804.0
2018-04-02 14:00:00,131.95,131.95,131.51,131.92,78537.0,124.6532,124.6532,124.2376,124.6249,78537.0
2018-04-02 14:10:00,131.9,132.14,131.75,132.09,92777.0,124.606,124.8327,124.4643,124.7855,92777.0
2018-04-02 14:20:00,132.1,132.29,131.8,131.86,76502.0,124.7949,124.9744,124.5115,124.5682,76502.0
2018-04-02 14:30:00,131.84,132.2,131.75,131.85,63067.0,124.5493,124.8894,124.4643,124.5588,63067.0
2018-04-02 14:40:00,131.8,131.93,131.53,131.91,51615.0,124.5115,124.6343,124.2565,124.6154,51615.0
2018-04-02 14:50:00,131.92,132.28,131.92,132.17,68695.0,124.6249,124.965,124.6249,124.8611,68695.0
2018-04-02 15:00:00,132.17,132.3,131.98,132.08,58488.0,124.8611,124.9839,124.6816,124.776,58488.0
2018-04-02 15:10:00,132.06,132.55,131.99,132.55,60493.0,124.7571,125.2201,124.691,125.2201,60493.0
2018-04-02 15:20:00,132.56,132.61,132.0,132.12,121566.0,125.2295,125.2767,124.7005,124.8138,121566.0
2018-04-02 15:30:00,132.13,132.28,131.78,131.97,131528.0,124.8233,124.965,124.4926,124.6721,131528.0
2018-04-02 15:40:00,131.98,132.68,131.85,132.58,94797.0,124.6816,125.3429,124.5588,125.2484,94797.0
2018-04-02 15:50:00,132.6,133.12,132.58,132.83,333317.0,125.2673,125.7585,125.2484,125.4846,333317.0
2018-04-03 09:30:00,133.78,133.8,133.5,133.8,34457.0,126.382,126.4009,126.1175,126.4009,34457.0
2018-04-03 09:40:00,133.85,133.95,133.67,133.79,270035.0,126.4482,126.5426,126.2781,126.3915,270035.0
2018-04-03 09:50:00,133.74,133.77,133.23,133.36,90705.0,126.3442,126.3726,125.8624,125.9853,90705.0
2018-04-03 10:00:00,133.35,133.35,132.8,132.94,15508.0,125.9758,125.9758,125.4562,125.5885,15508.0
2018-04-03 10:10:00,132.92,132.93,132.46,132.47,21537.0,125.5696,125.579,125.135,125.1445,21537.0
2018-04-03 10:20:00,132.41,132.94,132.4,132.94,20928.0,125.0878,125.5885,125.0783,125.5885,20928.0
2018-04-03 10:30:00,132.94,133.2,132.85,132.91,36611.0,125.5885,125.8341,125.5035,125.5601,36611.0
2018-04-03 10:40:00,132.94,133.47,132.94,133.32,29998.0,125.5885,126.0892,125.5885,125.9475,29998.0
2018-04-03 10:50:00,133.25,133.69,133.24,133.61,49260.0,125.8813,126.297,125.8719,126.2214,49260.0
2018-04-03 11:00:00,133.62,134.22,133.62,134.11,30085.0,126.2309,126.7977,126.2309,126.6938,30085.0
2018-04-03 11:10:00,134.03,134.04,133.77,133.91,24794.0,126.6182,126.6277,126.3726,126.5048,24794.0
2018-04-03 11:20:00,133.89,133.91,133.72,133.88,9422.0,126.4859,126.5048,126.3253,126.4765,9422.0
2018-04-03 11:30:00,133.83,133.86,133.31,133.38,28056.0,126.4293,126.4576,125.938,126.0042,28056.0
2018-04-03 11:40:00,133.39,133.57,133.23,133.23,7348.0,126.0136,126.1836,125.8624,125.8624,7348.0
2018-04-03 11:50:00,133.15,133.21,133.03,133.03,12898.0,125.7869,125.8436,125.6735,125.6735,12898.0
2018-04-03 12:00:00,133.11,133.4,133.1,133.33,15589.0,125.7491,126.023,125.7396,125.9569,15589.0
2018-04-03 12:10:00,133.24,133.32,133.06,133.11,5245.0,125.8719,125.9475,125.7018,125.7491,5245.0
2018-04-03 12:20:00,133.16,133.17,132.81,132.91,14689.0,125.7963,125.8058,125.4657,125.5601,14689.0
2018-04-03 12:30:00,132.92,133.19,132.9,133.04,12210.0,125.5696,125.8247,125.5507,125.683,12210.0
2018-04-03 12:40:00,133.11,133.32,133.04,133.05,4387.0,125.7491,125.9475,125.683,125.6924,4387.0
2018-04-03 12:50:00,133.11,133.22,132.98,133.12,36066.0,125.7491,125.853,125.6263,125.7585,36066.0
2018-04-03 13:00:00,133.13,133.27,132.95,133.17,56223.0,125.768,125.9002,125.5979,125.8058,56223.0
2018-04-03 13:10:00,133.2,133.29,133.02,133.26,34274.0,125.8341,125.9191,125.6641,125.8908,34274.0
2018-04-03 13:20:00,133.31,133.71,133.3,133.57,34686.0,125.938,126.3159,125.9286,126.1836,34686.0
2018-04-03 13:30:00,133.59,133.65,133.32,133.32,15913.0,126.2025,126.2592,125.9475,125.9475,15913.0
2018-04-03 13:40:00,133.32,133.47,133.21,133.21,20984.0,125.9475,126.0892,125.8436,125.8436,20984.0
2018-04-03 13:50:00,133.23,133.59,133.2,133.57,14108.0,125.8624,126.2025,125.8341,126.1836,14108.0
2018-04-03 14:00:00,133.59,133.64,133.34,133.4,10754.0,126.2025,126.2498,125.9664,126.023,10754.0
2018-04-03 14:10:00,133.37,133.39,133.01,133.1,30850.0,125.9947,126.0136,125.6546,125.7396,30850.0
2018-04-03 14:20:00,133.09,133.24,132.94,133.04,27370.0,125.7302,125.8719,125.5885,125.683,27370.0
2018-04-03 14:30:00,132.99,132.99,132.66,132.84,28962.0,125.6357,125.6357,125.324,125.494,28962.0
2018-04-03 14:40:00,132.86,133.56,132.59,133.48,83477.0,125.5129,126.1742,125.2578,126.0986,83477.0
2018-04-03 14:50:00,133.41,133.92,133.26,133.81,51390.0,126.0325,126.5143,125.8908,126.4104,51390.0
2018-04-03 15:00:00,133.75,134.63,133.66,134.57,66726.0,126.3537,127.185,126.2687,127.1283,66726.0
2018-04-03 15:10:00,134.5,134.71,134.05,134.27,67492.0,127.0622,127.2606,126.6371,126.8449,67492.0
2018-04-03 15:20:00,134.34,134.58,134.14,134.58,69636.0,126.9111,127.1378,126.7221,127.1378,69636.0
2018-04-03 15:30:00,134.46,134.48,133.85,134.1,40063.0,127.0244,127.0433,126.4482,126.6843,40063.0
2018-04-03 15:40:00,134.13,134.39,134.01,134.05,43494.0,126.7127,126.9583,126.5993,126.6371,43494.0
2018-04-03 15:50:00,134.06,134.41,134.03,134.36,195650.0,126.6465,126.9772,126.6182,126.93,195650.0
2018-04-04 09:30:00,132.09,132.9,131.81,132.66,90465.0,124.7855,125.5507,124.521,125.324,90465.0
2018-04-04 09:40:00,132.59,132.92,132.43,132.66,38553.0,125.2578,125.5696,125.1067,125.324,38553.0
2018-04-04 09:50:00,132.54,132.97,132.45,132.91,29580.0,125.2106,125.6168,125.1256,125.5601,29580.0
2018-04-04 10:00:00,132.88,133.03,132.6,132.84,17259.0,125.5318,125.6735,125.2673,125.494,17259.0
2018-04-04 10:10:00,132.9,133.23,132.83,132.99,28570.0,125.5507,125.8624,125.4846,125.6357,28570.0
2018-04-04 10:20:00,132.96,133.0,132.72,132.89,56153.0,125.6074,125.6452,125.3806,125.5412,56153.0
2018-04-04 10:30:00,132.83,132.93,132.59,132.79,12007.0,125.4846,125.579,125.2578,125.4468,12007.0
2018-04-04 10:40:00,132.85,133.39,132.77,133.38,38224.0,125.5035,126.0136,125.4279,126.0042,38224.0
2018-04-04 10:50:00,133.41,133.59,133.24,133.52,31289.0,126.0325,126.2025,125.8719,126.1364,31289.0
2018-04-04 11:00:00,133.52,133.54,133.19,133.19,6775.0,126.1364,126.1553,125.8247,125.8247,6775.0
2018-04-04 11:10:00,133.24,133.71,133.24,133.67,15599.0,125.8719,126.3159,125.8719,126.2781,15599.0
2018-04-04 11:20:00,133.69,134.02,133.69,133.89,31522.0,126.297,126.6088,126.297,126.4859,31522.0
2018-04-04 11:30:00,133.88,134.24,133.81,134.04,25931.0,126.4765,126.8166,126.4104,126.6277,25931.0
2018-04-04 11:40:00,133.96,134.07,133.82,134.02,17615.0,126.5521,126.656,126.4198,126.6088,17615.0
2018-04-04 11:50:00,133.89,134.03,133.79,134.02,11330.0,126.4859,126.6182,126.3915,126.6088,11330.0
2018-04-04 12:00:00,134.03,134.31,133.9,134.31,6720.0,126.6182,126.8827,126.4954,126.8827,6720.0
2018-04-04 12:10:00,134.33,134.53,134.28,134.36,38852.0,126.9016,127.0906,126.8544,126.93,38852.0
2018-04-04 12:20:00,134.24,134.55,134.2,134.45,11795.0,126.8166,127.1095,126.7788,127.015,11795.0
2018-04-04 12:30:00,134.52,134.65,134.31,134.53,16594.0,127.0811,127.2039,126.8827,127.0906,16594.0
2018-04-04 12:40:00,134.45,134.69,134.42,134.48,106666.0,127.015,127.2417,126.9866,127.0433,106666.0
2018-04-04 12:50:00,134.44,134.54,134.33,134.45,7914.0,127.0055,127.1,126.9016,127.015,7914.0
2018-04-04 13:00:00,134.41,134.45,134.13,134.13,25968.0,126.9772,127.015,126.7127,126.7127,25968.0
2018-04-04 13:10:00,134.11,134.2,134.06,134.06,24882.0,126.6938,126.7788,126.6465,126.6465,24882.0
2018-04-04 13:20:00,134.02,134.07,133.72,133.92,50971.0,126.6088,126.656,126.3253,126.5143,50971.0
2018-04-04 13:30:00,133.94,134.17,133.86,134.1,29110.0,126.5332,126.7505,126.4576,126.6843,29110.0
2018-04-04 13:40:00,134.17,134.31,134.04,134.04,13443.0,126.7505,126.8827,126.6277,126.6277,13443.0
2018-04-04 13:50:00,134.07,134.19,133.97,134.11,21692.0,126.656,126.7694,126.5615,126.6938,21692.0
2018-04-04 14:00:00,134.29,134.53,134.2,134.48,23150.0,126.8638,127.0906,126.7788,127.0433,23150.0
2018-04-04 14:10:00,134.51,135.03,134.51,134.96,40069.0,127.0717,127.5629,127.0717,127.4968,40069.0
2018-04-04 14:20:00,134.95,135.24,134.95,135.23,34288.0,127.4873,127.7613,127.4873,127.7518,34288.0
2018-04-04 14:30:00,135.22,135.3,134.96,134.97,35065.0,127.7424,127.818,127.4968,127.5062,35065.0
2018-04-04 14:40:00,134.97,135.43,134.91,135.26,58268.0,127.5062,127.9408,127.4495,127.7802,58268.0
2018-04-04 14:50:00,135.33,135.47,135.21,135.45,38437.0,127.8463,127.9786,127.733,127.9597,38437.0
2018-04-04 15:00:00,135.44,135.69,135.39,135.69,146217.0,127.9502,128.1864,127.903,128.1864,146217.0
2018-04-04 15:10:00,135.74,135.75,135.32,135.32,20347.0,128.2336,128.2431,127.8369,127.8369,20347.0
2018-04-04 15:20:00,135.37,135.94,135.37,135.9,57132.0,127.8841,128.4226,127.8841,128.3848,57132.0
2018-04-04 15:30:00,135.94,136.11,135.88,136.07,113616.0,128.4226,128.5832,128.3659,128.5454,113616.0
2018-04-04 15:40:00,136.06,136.18,135.96,136.12,29596.0,128.5359,128.6493,128.4415,128.5926,29596.0
2018-04-04 15:50:00,136.16,136.42,136.08,136.12,336408.0,128.6304,128.876,128.5548,128.5926,336408.0
2018-04-05 09:30:00,137.1,137.31,136.89,136.89,38371.0,129.5184,129.7168,129.3201,129.3201,38371.0
2018-04-05 09:40:00,136.86,137.02,136.68,136.68,21177.0,129.2917,129.4429,129.1217,129.1217,21177.0
2018-04-05 09:50:00,136.6,137.06,136.6,137.06,12396.0,129.0461,129.4806,129.0461,129.4806,12396.0
2018-04-05 10:00:00,137.05,137.06,136.82,136.95,102303.0,129.4712,129.4806,129.2539,129.3767,102303.0
2018-04-05 10:10:00,137.05,137.09,136.79,136.79,31132.0,129.4712,129.509,129.2256,129.2256,31132.0
2018-04-05 10:20:00,136.75,136.81,136.64,136.78,5512.0,129.1878,129.2445,129.0839,129.2161,5512.0
2018-04-05 10:30:00,136.78,136.98,136.74,136.82,6034.0,129.2161,129.4051,129.1783,129.2539,6034.0
2018-04-05 10:40:00,136.75,136.92,136.69,136.78,18354.0,129.1878,129.3484,129.1311,129.2161,18354.0
2018-04-05 10:50:00,136.8,136.99,136.76,136.98,25792.0,129.235,129.4145,129.1972,129.4051,25792.0
2018-04-05 11:00:00,136.9,137.43,136.9,137.4,58771.0,129.3295,129.8302,129.3295,129.8018,58771.0
2018-04-05 11:10:00,137.41,137.52,137.26,137.3,15126.0,129.8113,129.9152,129.6696,129.7074,15126.0
2018-04-05 11:20:00,137.37,137.56,137.37,137.47,13548.0,129.7735,129.953,129.7735,129.868,13548.0
2018-04-05 11:30:00,137.45,137.69,137.43,137.6,47949.0,129.8491,130.0758,129.8302,129.9908,47949.0
2018-04-05 11:40:00,137.6,137.62,137.42,137.45,30793.0,129.9908,130.0097,129.8207,129.8491,30793.0
2018-04-05 11:50:00,137.41,137.59,137.4,137.59,18439.0,129.8113,129.9813,129.8018,129.9813,18439.0
2018-04-05 12:00:00,137.6,137.64,137.4,137.44,19418.0,129.9908,130.0286,129.8018,129.8396,19418.0
2018-04-05 12:10:00,137.42,137.43,137.12,137.17,14610.0,129.8207,129.8302,129.5373,129.5846,14610.0
2018-04-05 12:20:00,137.22,137.23,137.08,137.21,22997.0,129.6318,129.6412,129.4995,129.6224,22997.0
2018-04-05 12:30:00,137.16,137.23,136.97,137.16,45864.0,129.5751,129.6412,129.3956,129.5751,45864.0
2018-04-05 12:40:00,137.15,137.21,137.03,137.18,17455.0,129.5657,129.6224,129.4523,129.594,17455.0
2018-04-05 12:50:00,137.18,137.31,137.12,137.29,21158.0,129.594,129.7168,129.5373,129.6979,21158.0
2018-04-05 13:00:00,137.28,137.42,137.28,137.32,18914.0,129.6885,129.8207,129.6885,129.7263,18914.0
2018-04-05 13:10:00,137.33,137.33,136.91,136.96,9640.0,129.7357,129.7357,129.3389,129.3862,9640.0
2018-04-05 13:20:00,136.95,136.97,136.61,136.69,8870.0,129.3767,129.3956,129.0555,129.1311,8870.0
2018-04-05 13:30:00,136.65,136.9,136.64,136.72,13666.0,129.0933,129.3295,129.0839,129.1595,13666.0
2018-04-05 13:40:00,136.52,136.62,136.26,136.61,14982.0,128.9705,129.065,128.7249,129.0555,14982.0
2018-04-05 13:50:00,136.56,136.77,136.56,136.69,9107.0,129.0083,129.2067,129.0083,129.1311,9107.0
2018-04-05 14:00:00,136.72,136.93,136.58,136.58,16116.0,129.1595,129.3578,129.0272,129.0272,16116.0
2018-04-05 14:10:00,136.58,136.88,136.57,136.87,19958.0,129.0272,129.3106,129.0177,129.3012,19958.0
2018-04-05 14:20:00,136.88,136.88,136.68,136.76,20010.0,129.3106,129.3106,129.1217,129.1972,20010.0
2018-04-05 14:30:00,136.77,137.08,136.77,137.01,15801.0,129.2067,129.4995,129.2067,129.4334,15801.0
2018-04-05 14:40:00,136.97,137.29,136.9,137.22,18927.0,129.3956,129.6979,129.3295,129.6318,18927.0
2018-04-05 14:50:00,137.23,137.32,137.19,137.31,20117.0,129.6412,129.7263,129.6035,129.7168,20117.0
2018-04-05 15:00:00,137.29,137.46,137.16,137.46,10230.0,129.6979,129.8585,129.5751,129.8585,10230.0
2018-04-05 15:10:00,137.51,137.52,137.4,137.46,9683.0,129.9058,129.9152,129.8018,129.8585,9683.0
2018-04-05 15:20:00,137.49,137.49,137.23,137.29,15198.0,129.8869,129.8869,129.6412,129.6979,15198.0
2018-04-05 15:30:00,137.3,137.33,136.81,136.87,31472.0,129.7074,129.7357,129.2445,129.3012,31472.0
2018-04-05 15:40:00,136.87,137.34,136.84,137.31,60228.0,129.3012,129.7452,129.2728,129.7168,60228.0
2018-04-05 15:50:00,137.34,137.41,137.07,137.08,64564.0,129.7452,129.8113,129.4901,129.4995,64564.0
2018-04-06 09:30:00,135.9,136.6,135.68,136.54,124981.0,128.3848,129.0461,128.177,128.9894,124981.0
2018-04-06 09:40:00,136.58,136.58,136.16,136.49,143814.0,129.0272,129.0272,128.6304,128.9422,143814.0
2018-04-06 09:50:00,136.47,136.79,136.47,136.49,129874.0,128.9233,129.2256,128.9233,128.9422,129874.0
2018-04-06 10:00:00,136.6,136.61,136.27,136.33,24839.0,129.0461,129.0555,128.7343,128.791,24839.0
2018-04-06 10:10:00,136.29,136.52,136.21,136.51,22026.0,128.7532,128.9705,128.6777,128.9611,22026.0
2018-04-06 10:20:00,136.62,136.63,136.25,136.26,16258.0,129.065,129.0744,128.7154,128.7249,16258.0
2018-04-06 10:30:00,136.29,136.35,135.93,136.04,9748.0,128.7532,128.8099,128.4131,128.5171,9748.0
2018-04-06 10:40:00,136.07,136.07,135.49,135.61,29540.0,128.5454,128.5454,127.9975,128.1108,29540.0
2018-04-06 10:50:00,135.66,135.85,135.52,135.65,27610.0,128.1581,128.3376,128.0258,128.1486,27610.0
2018-04-06 11:00:00,135.61,135.62,135.25,135.52,30795.0,128.1108,128.1203,127.7707,128.0258,30795.0
2018-04-06 11:10:00,135.48,135.67,135.43,135.57,5405.0,127.988,128.1675,127.9408,128.073,5405.0
2018-04-06 11:20:00,135.55,135.62,135.24,135.42,9892.0,128.0542,128.1203,127.7613,127.9313,9892.0
2018-04-06 11:30:00,135.5,135.84,135.45,135.83,12566.0,128.0069,128.3281,127.9597,128.3187,12566.0
2018-04-06 11:40:00,135.75,135.89,135.44,135.44,19142.0,128.2431,128.3754,127.9502,127.9502,19142.0
2018-04-06 11:50:00,135.42,135.9,135.38,135.9,7681.0,127.9313,128.3848,127.8936,128.3848,7681.0
2018-04-06 12:00:00,135.77,135.78,135.55,135.67,13226.0,128.262,128.2714,128.0542,128.1675,13226.0
2018-04-06 12:10:00,135.61,135.62,135.33,135.33,6827.0,128.1108,128.1203,127.8463,127.8463,6827.0
2018-04-06 12:20:00,135.21,135.29,135.13,135.13,14746.0,127.733,127.8085,127.6574,127.6574,14746.0
2018-04-06 12:30:00,135.11,135.54,135.11,135.5,26842.0,127.6385,128.0447,127.6385,128.0069,26842.0
2018-04-06 12:40:00,135.69,135.74,135.55,135.67,18305.0,128.1864,128.2336,128.0542,128.1675,18305.0
2018-04-06 12:50:00,135.62,135.91,135.53,135.91,8847.0,128.1203,128.3942,128.0353,128.3942,8847.0
2018-04-06 13:00:00,135.87,135.88,135.42,135.51,34533.0,128.3565,128.3659,127.9313,128.0164,34533.0
2018-04-06 13:10:00,135.37,135.46,135.27,135.37,21730.0,127.8841,127.9691,127.7896,127.8841,21730.0
2018-04-06 13:20:00,135.35,135.65,135.31,135.55,15000.0,127.8652,128.1486,127.8274,128.0542,15000.0
2018-04-06 13:30:00,135.52,135.65,135.11,135.11,32220.0,128.0258,128.1486,127.6385,127.6385,32220.0
2018-04-06 13:40:00,135.16,135.19,134.68,134.69,23296.0,127.6857,127.7141,127.2323,127.2417,23296.0
2018-04-06 13:50:00,134.77,134.77,134.32,134.33,41359.0,127.3173,127.3173,126.8922,126.9016,41359.0
2018-04-06 14:00:00,134.26,134.46,134.03,134.16,92089.0,126.8355,127.0244,126.6182,126.741,92089.0
2018-04-06 14:10:00,134.17,134.42,134.17,134.23,35875.0,126.7505,126.9866,126.7505,126.8071,35875.0
2018-04-06 14:20:00,134.08,134.3,133.87,133.94,54988.0,126.6654,126.8733,126.4671,126.5332,54988.0
2018-04-06 14:30:00,133.91,134.14,133.5,133.51,53574.0,126.5048,126.7221,126.1175,126.127,53574.0
2018-04-06 14:40:00,133.49,133.97,133.43,133.7,41315.0,126.1081,126.5615,126.0514,126.3065,41315.0
2018-04-06 14:50:00,133.62,133.62,133.13,133.37,124807.0,126.2309,126.2309,125.768,125.9947,124807.0
2018-04-06 15:00:00,133.36,133.67,133.08,133.35,102410.0,125.9853,126.2781,125.7207,125.9758,102410.0
2018-04-06 15:10:00,133.32,133.87,133.3,133.62,107298.0,125.9475,126.4671,125.9286,126.2309,107298.0
2018-04-06 15:20:00,133.61,133.92,133.5,133.52,81344.0,126.2214,126.5143,126.1175,126.1364,81344.0
2018-04-06 15:30:00,133.53,134.04,133.44,134.04,56415.0,126.1459,126.6277,126.0608,126.6277,56415.0
2018-04-06 15:40:00,134.03,134.18,133.72,133.79,37374.0,126.6182,126.7599,126.3253,126.3915,37374.0
2018-04-06 15:50:00,133.76,134.41,133.76,133.91,150961.0,126.3631,126.9772,126.3631,126.5048,150961.0
2018-04-09 09:30:00,134.86,135.12,134.63,134.63,41073.0,127.4023,127.6479,127.185,127.185,41073.0
2018-04-09 09:40:00,134.65,135.06,134.6,135.0,9069.0,127.2039,127.5912,127.1567,127.5346,9069.0
2018-04-09 09:50:00,135.12,135.54,135.12,135.41,23570.0,127.6479,128.0447,127.6479,127.9219,23570.0
2018-04-09 10:00:00,135.36,135.41,135.14,135.17,26734.0,127.8747,127.9219,127.6668,127.6952,26734.0
2018-04-09 10:10:00,135.17,135.3,135.09,135.16,37258.0,127.6952,127.818,127.6196,127.6857,37258.0
2018-04-09 10:20:00,135.12,135.48,135.12,135.47,14089.0,127.6479,127.988,127.6479,127.9786,14089.0
2018-04-09 10:30:00,135.48,135.77,135.47,135.63,25826.0,127.988,128.262,127.9786,128.1297,25826.0
2018-04-09 10:40:00,135.62,135.76,135.56,135.64,9022.0,128.1203,128.2525,128.0636,128.1392,9022.0
2018-04-09 10:50:00,135.65,135.76,135.63,135.63,9021.0,128.1486,128.2525,128.1297,128.1297,9021.0
2018-04-09 11:00:00,135.68,135.69,135.48,135.49,9399.0,128.177,128.1864,127.988,127.9975,9399.0
2018-04-09 11:10:00,135.57,135.83,135.55,135.82,40580.0,128.073,128.3187,128.0542,128.3092,40580.0
2018-04-09 11:20:00,135.8,135.93,135.74,135.86,34355.0,128.2903,128.4131,128.2336,128.347,34355.0
2018-04-09 11:30:00,135.85,136.09,135.84,135.9,28806.0,128.3376,128.5643,128.3281,128.3848,28806.0
2018-04-09 11:40:00,135.93,136.19,135.92,136.16,19584.0,128.4131,128.6588,128.4037,128.6304,19584.0
2018-04-09 11:50:00,136.2,136.22,136.01,136.22,15148.0,128.6682,128.6871,128.4887,128.6871,15148.0
2018-04-09 12:00:00,136.18,136.33,136.11,136.32,24031.0,128.6493,128.791,128.5832,128.7816,24031.0
2018-04-09 12:10:00,136.3,136.4,136.26,136.27,13426.0,128.7627,128.8571,128.7249,128.7343,13426.0
2018-04-09 12:20:00,136.23,136.23,136.13,136.18,9624.0,128.6965,128.6965,128.6021,128.6493,9624.0
2018-04-09 12:30:00,136.14,136.22,136.02,136.02,21463.0,128.6115,128.6871,128.4982,128.4982,21463.0
2018-04-09 12:40:00,136.0,136.22,135.96,136.22,6935.0,128.4793,128.6871,128.4415,128.6871,6935.0
2018-04-09 12:50:00,136.25,136.25,136.13,136.14,4634.0,128.7154,128.7154,128.6021,128.6115,4634.0
2018-04-09 13:00:00,136.21,136.39,136.21,136.39,12120.0,128.6777,128.8477,128.6777,128.8477,12120.0
2018-04-09 13:10:00,136.38,136.39,136.23,136.31,9516.0,128.8383,128.8477,128.6965,128.7721,9516.0
2018-04-09 13:20:00,136.27,136.28,136.12,136.24,13388.0,128.7343,128.7438,128.5926,128.706,13388.0
2018-04-09 13:30:00,136.28,136.35,136.14,136.22,15781.0,128.7438,128.8099,128.6115,128.6871,15781.0
2018-04-09 13:40:00,136.24,136.25,136.07,136.21,15882.0,128.706,128.7154,128.5454,128.6777,15882.0
2018-04-09 13:50:00,136.28,136.45,136.28,136.39,18258.0,128.7438,128.9044,128.7438,128.8477,18258.0
2018-04-09 14:00:00,136.43,136.43,136.01,136.04,8416.0,128.8855,128.8855,128.4887,128.5171,8416.0
2018-04-09 14:10:00,136.04,136.22,135.97,136.17,14592.0,128.5171,128.6871,128.4509,128.6399,14592.0
2018-04-09 14:20:00,136.15,136.16,135.85,135.93,34222.0,128.621,128.6304,128.3376,128.4131,34222.0
2018-04-09 14:30:00,135.92,136.02,135.82,135.84,20458.0,128.4037,128.4982,128.3092,128.3281,20458.0
2018-04-09 14:40:00,135.84,135.84,135.63,135.77,43256.0,128.3281,128.3281,128.1297,128.262,43256.0
2018-04-09 14:50:00,135.77,135.99,135.77,135.96,9976.0,128.262,128.4698,128.262,128.4415,9976.0
2018-04-09 15:00:00,135.96,135.97,135.77,135.89,10634.0,128.4415,128.4509,128.262,128.3754,10634.0
2018-04-09 15:10:00,135.89,135.94,135.36,135.38,11113.0,128.3754,128.4226,127.8747,127.8936,11113.0
2018-04-09 15:20:00,135.3,135.34,135.13,135.33,42942.0,127.818,127.8558,127.6574,127.8463,42942.0
2018-04-09 15:30:00,135.29,135.37,134.98,135.02,27512.0,127.8085,127.8841,127.5157,127.5535,27512.0
2018-04-09 15:40:00,135.02,135.09,134.72,134.72,44356.0,127.5535,127.6196,127.2701,127.2701,44356.0
2018-04-09 15:50:00,134.7,134.79,134.17,134.33,172857.0,127.2512,127.3362,126.7505,126.9016,172857.0
2018-04-10 09:30:00,136.01,136.29,135.76,135.93,43291.0,128.4887,128.7532,128.2525,128.4131,43291.0
2018-04-10 09:40:00,136.0,136.0,135.69,136.0,30060.0,128.4793,128.4793,128.1864,128.4793,30060.0
2018-04-10 09:50:00,136.05,136.05,135.56,135.68,8568.0,128.5265,128.5265,128.0636,128.177,8568.0
2018-04-10 10:00:00,135.73,135.92,135.73,135.85,39264.0,128.2242,128.4037,128.2242,128.3376,39264.0
2018-04-10 10:10:00,135.81,136.21,135.81,136.13,48424.0,128.2998,128.6777,128.2998,128.6021,48424.0
2018-04-10 10:20:00,136.15,136.44,136.01,136.35,34446.0,128.621,128.8949,128.4887,128.8099,34446.0
2018-04-10 10:30:00,136.36,136.62,136.36,136.47,41779.0,128.8194,129.065,128.8194,128.9233,41779.0
2018-04-10 10:40:00,136.49,136.81,136.49,136.7,12100.0,128.9422,129.2445,128.9422,129.1406,12100.0
2018-04-10 10:50:00,136.69,136.7,136.5,136.56,36409.0,129.1311,129.1406,128.9516,129.0083,36409.0
2018-04-10 11:00:00,136.63,136.8,136.52,136.57,20923.0,129.0744,129.235,128.9705,129.0177,20923.0
2018-04-10 11:10:00,136.51,136.68,136.4,136.64,10246.0,128.9611,129.1217,128.8571,129.0839,10246.0
2018-04-10 11:20:00,136.65,136.82,136.55,136.59,16122.0,129.0933,129.2539,128.9989,129.0366,16122.0
2018-04-10 11:30:00,136.63,136.88,136.62,136.85,9652.0,129.0744,129.3106,129.065,129.2823,9652.0
2018-04-10 11:40:00,136.85,136.94,136.15,136.3,40757.0,129.2823,129.3673,128.621,128.7627,40757.0
2018-04-10 11:50:00,136.33,136.62,136.25,136.61,7409.0,128.791,129.065,128.7154,129.0555,7409.0
2018-04-10 12:00:00,136.63,136.64,136.4,136.56,9914.0,129.0744,129.0839,128.8571,129.0083,9914.0
2018-04-10 12:10:00,136.55,136.57,136.24,136.28,27939.0,128.9989,129.0177,128.706,128.7438,27939.0
2018-04-10 12:20:00,136.21,136.31,135.52,135.87,82854.0,128.6777,128.7721,128.0258,128.3565,82854.0
2018-04-10 12:30:00,135.83,136.28,135.83,136.23,14981.0,128.3187,128.7438,128.3187,128.6965,14981.0
2018-04-10 12:40:00,136.22,136.25,135.92,136.25,42867.0,128.6871,128.7154,128.4037,128.7154,42867.0
2018-04-10 12:50:00,136.2,136.22,136.07,136.07,4592.0,128.6682,128.6871,128.5454,128.5454,4592.0
2018-04-10 13:00:00,136.13,136.21,135.96,136.18,7925.0,128.6021,128.6777,128.4415,128.6493,7925.0
2018-04-10 13:10:00,136.2,136.39,136.17,136.23,21446.0,128.6682,128.8477,128.6399,128.6965,21446.0
2018-04-10 13:20:00,136.12,136.37,136.12,136.37,12829.0,128.5926,128.8288,128.5926,128.8288,12829.0
2018-04-10 13:30:00,136.37,136.59,136.24,136.56,21139.0,128.8288,129.0366,128.706,129.0083,21139.0
2018-04-10 13:40:00,136.52,136.53,136.1,136.21,50342.0,128.9705,128.98,128.5737,128.6777,50342.0
2018-04-10 13:50:00,136.24,136.58,136.22,136.58,5029.0,128.706,129.0272,128.6871,129.0272,5029.0
2018-04-10 14:00:00,136.59,136.7,136.47,136.69,175140.0,129.0366,129.1406,128.9233,129.1311,175140.0
2018-04-10 14:10:00,136.69,136.86,136.62,136.68,49328.0,129.1311,129.2917,129.065,129.1217,49328.0
2018-04-10 14:20:00,136.64,136.67,136.43,136.46,25204.0,129.0839,129.1122,128.8855,128.9138,25204.0
2018-04-10 14:30:00,136.47,136.67,136.24,136.42,33931.0,128.9233,129.1122,128.706,128.876,33931.0
2018-04-10 14:40:00,136.42,136.64,136.12,136.44,32921.0,128.876,129.0839,128.5926,128.8949,32921.0
2018-04-10 14:50:00,136.41,136.79,136.37,136.77,23336.0,128.8666,129.2256,128.8288,129.2067,23336.0
2018-04-10 15:00:00,136.8,136.99,136.61,136.99,10325.0,129.235,129.4145,129.0555,129.4145,10325.0
2018-04-10 15:10:00,137.03,137.13,136.92,137.12,36057.0,129.4523,129.5468,129.3484,129.5373,36057.0
2018-04-10 15:20:00,137.14,137.19,136.69,136.96,46792.0,129.5562,129.6035,129.1311,129.3862,46792.0
2018-04-10 15:30:00,136.93,136.97,136.7,136.85,18453.0,129.3578,129.3956,129.1406,129.2823,18453.0
2018-04-10 15:40:00,136.87,136.95,136.8,136.84,55878.0,129.3012,129.3767,129.235,129.2728,55878.0
2018-04-10 15:50:00,136.9,137.0,136.64,136.74,64956.0,129.3295,129.424,129.0839,129.1783,64956.0
2018-04-11 09:30:00,135.88,136.28,135.88,136.13,33784.0,128.3659,128.7438,128.3659,128.6021,33784.0
2018-04-11 09:40:00,136.17,136.3,136.03,136.13,33701.0,128.6399,128.7627,128.5076,128.6021,33701.0
2018-04-11 09:50:00,136.24,136.52,136.16,136.5,29811.0,128.706,128.9705,128.6304,128.9516,29811.0
2018-04-11 10:00:00,136.47,136.56,136.18,136.27,28268.0,128.9233,129.0083,128.6493,128.7343,28268.0
2018-04-11 10:10:00,136.35,136.47,136.23,136.45,19578.0,128.8099,128.9233,128.6965,128.9044,19578.0
2018-04-11 10:20:00,136.48,136.79,136.45,136.79,23914.0,128.9327,129.2256,128.9044,129.2256,23914.0
2018-04-11 10:30:00,136.8,136.8,136.68,136.8,9434.0,129.235,129.235,129.1217,129.235,9434.0
2018-04-11 10:40:00,136.79,136.8,136.48,136.57,23106.0,129.2256,129.235,128.9327,129.0177,23106.0
2018-04-11 10:50:00,136.5,136.51,136.18,136.18,21636.0,128.9516,128.9611,128.6493,128.6493,21636.0
2018-04-11 11:00:00,136.17,136.22,136.01,136.17,8386.0,128.6399,128.6871,128.4887,128.6399,8386.0
2018-04-11 11:10:00,136.21,136.36,136.08,136.21,5666.0,128.6777,128.8194,128.5548,128.6777,5666.0
2018-04-11 11:20:00,136.24,136.46,136.11,136.43,21161.0,128.706,128.9138,128.5832,128.8855,21161.0
2018-04-11 11:30:00,136.38,136.5,136.34,136.5,5778.0,128.8383,128.9516,128.8005,128.9516,5778.0
2018-04-11 11:40:00,136.59,136.8,136.58,136.75,10982.0,129.0366,129.235,129.0272,129.1878,10982.0
2018-04-11 11:50:00,136.75,136.91,136.7,136.73,14962.0,129.1878,129.3389,129.1406,129.1689,14962.0
2018-04-11 12:00:00,136.8,137.11,136.8,136.97,7748.0,129.235,129.5279,129.235,129.3956,7748.0
2018-04-11 12:10:00,136.94,137.06,136.8,136.83,14177.0,129.3673,129.4806,129.235,129.2634,14177.0
2018-04-11 12:20:00,136.9,136.96,136.8,136.82,6090.0,129.3295,129.3862,129.235,129.2539,6090.0
2018-04-11 12:30:00,136.87,136.9,136.66,136.66,6362.0,129.3012,129.3295,129.1028,129.1028,6362.0
2018-04-11 12:40:00,136.68,136.78,136.54,136.63,16035.0,129.1217,129.2161,128.9894,129.0744,16035.0
2018-04-11 12:50:00,136.61,136.62,136.45,136.51,5346.0,129.0555,129.065,128.9044,128.9611,5346.0
2018-04-11 13:00:00,136.55,136.74,136.52,136.61,20638.0,128.9989,129.1783,128.9705,129.0555,20638.0
2018-04-11 13:10:00,136.43,136.73,136.4,136.72,10976.0,128.8855,129.1689,128.8571,129.1595,10976.0
2018-04-11 13:20:00,136.76,136.76,136.6,136.62,13872.0,129.1972,129.1972,129.0461,129.065,13872.0
2018-04-11 13:30:00,136.58,136.59,136.38,136.56,12480.0,129.0272,129.0366,128.8383,129.0083,12480.0
2018-04-11 13:40:00,136.59,136.62,136.39,136.6,12060.0,129.0366,129.065,128.8477,129.0461,12060.0
2018-04-11 13:50:00,136.57,136.71,136.55,136.69,11327.0,129.0177,129.15,128.9989,129.1311,11327.0
2018-04-11 14:00:00,136.72,136.79,136.33,136.34,15524.0,129.1595,129.2256,128.791,128.8005,15524.0
2018-04-11 14:10:00,136.28,136.65,136.27,136.65,17432.0,128.7438,129.0933,128.7343,129.0933,17432.0
2018-04-11 14:20:00,136.67,136.73,136.48,136.49,14788.0,129.1122,129.1689,128.9327,128.9422,14788.0
2018-04-11 14:30:00,136.46,136.77,136.43,136.57,16929.0,128.9138,129.2067,128.8855,129.0177,16929.0
2018-04-11 14:40:00,136.61,136.71,136.35,136.43,7217.0,129.0555,129.15,128.8099,128.8855,7217.0
2018-04-11 14:50:00,136.41,136.45,136.26,136.4,9735.0,128.8666,128.9044,128.7249,128.8571,9735.0
2018-04-11 15:00:00,136.52,136.52,136.08,136.12,29165.0,128.9705,128.9705,128.5548,128.5926,29165.0
2018-04-11 15:10:00,136.18,136.18,135.88,136.07,47163.0,128.6493,128.6493,128.3659,128.5454,47163.0
2018-04-11 15:20:00,136.06,136.08,135.88,135.98,22342.0,128.5359,128.5548,128.3659,128.4604,22342.0
2018-04-11 15:30:00,136.04,136.28,136.04,136.18,35306.0,128.5171,128.7438,128.5171,128.6493,35306.0
2018-04-11 15:40:00,136.22,136.3,136.07,136.07,18545.0,128.6871,128.7627,128.5454,128.5454,18545.0
2018-04-11 15:50:00,136.03,136.11,135.9,136.05,224919.0,128.5076,128.5832,128.3848,128.5265,224919.0
2018-04-12 09:30:00,136.89,137.0,136.67,136.87,25176.0,129.3201,129.424,129.1122,129.3012,25176.0
2018-04-12 09:40:00,136.83,137.33,136.83,137.16,8846.0,129.2634,129.7357,129.2634,129.5751,8846.0
2018-04-12 09:50:00,137.16,137.43,137.14,137.4,12888.0,129.5751,129.8302,129.5562,129.8018,12888.0
2018-04-12 10:00:00,137.4,137.49,137.31,137.4,16371.0,129.8018,129.8869,129.7168,129.8018,16371.0
2018-04-12 10:10:00,137.42,137.56,137.29,137.5,20122.0,129.8207,129.953,129.6979,129.8963,20122.0
2018-04-12 10:20:00,137.61,137.63,137.46,137.52,10020.0,130.0002,130.0191,129.8585,129.9152,10020.0
2018-04-12 10:30:00,137.46,137.48,137.36,137.42,11707.0,129.8585,129.8774,129.7641,129.8207,11707.0
2018-04-12 10:40:00,137.44,137.47,137.14,137.3,25496.0,129.8396,129.868,129.5562,129.7074,25496.0
2018-04-12 10:50:00,137.33,137.38,137.25,137.27,4486.0,129.7357,129.783,129.6601,129.679,4486.0
2018-04-12 11:00:00,137.25,137.38,137.23,137.38,7688.0,129.6601,129.783,129.6412,129.783,7688.0
2018-04-12 11:10:00,137.42,137.5,137.4,137.46,9394.0,129.8207,129.8963,129.8018,129.8585,9394.0
2018-04-12 11:20:00,137.49,137.54,137.41,137.45,7144.0,129.8869,129.9341,129.8113,129.8491,7144.0
2018-04-12 11:30:00,137.47,137.53,137.32,137.4,13901.0,129.868,129.9247,129.7263,129.8018,13901.0
2018-04-12 11:40:00,137.39,137.49,137.21,137.21,8239.0,129.7924,129.8869,129.6224,129.6224,8239.0
2018-04-12 11:50:00,137.21,137.22,137.02,137.18,8910.0,129.6224,129.6318,129.4429,129.594,8910.0
2018-04-12 12:00:00,137.24,137.33,137.22,137.29,6658.0,129.6507,129.7357,129.6318,129.6979,6658.0
2018-04-12 12:10:00,137.31,137.35,137.18,137.35,19858.0,129.7168,129.7546,129.594,129.7546,19858.0
2018-04-12 12:20:00,137.39,137.4,137.3,137.38,7500.0,129.7924,129.8018,129.7074,129.783,7500.0
2018-04-12 12:30:00,137.4,137.44,137.32,137.34,4907.0,129.8018,129.8396,129.7263,129.7452,4907.0
2018-04-12 12:40:00,137.35,137.56,137.35,137.53,28608.0,129.7546,129.953,129.7546,129.9247,28608.0
2018-04-12 12:50:00,137.52,137.65,137.49,137.56,17975.0,129.9152,130.038,129.8869,129.953,17975.0
2018-04-12 13:00:00,137.56,137.65,137.39,137.44,38527.0,129.953,130.038,129.7924,129.8396,38527.0
2018-04-12 13:10:00,137.43,137.47,137.16,137.24,23718.0,129.8302,129.868,129.5751,129.6507,23718.0
2018-04-12 13:20:00,137.28,137.28,136.87,136.88,29249.0,129.6885,129.6885,129.3012,129.3106,29249.0
2018-04-12 13:30:00,136.98,137.18,136.97,137.18,12644.0,129.4051,129.594,129.3956,129.594,12644.0
2018-04-12 13:40:00,137.13,137.25,137.07,137.13,12729.0,129.5468,129.6601,129.4901,129.5468,12729.0
2018-04-12 13:50:00,137.16,137.22,136.98,137.06,29532.0,129.5751,129.6318,129.4051,129.4806,29532.0
2018-04-12 14:00:00,137.09,137.26,137.07,137.17,11512.0,129.509,129.6696,129.4901,129.5846,11512.0
2018-04-12 14:10:00,137.27,137.42,137.23,137.39,20077.0,129.679,129.8207,129.6412,129.7924,20077.0
2018-04-12 14:20:00,137.42,137.52,137.4,137.4,43877.0,129.8207,129.9152,129.8018,129.8018,43877.0
2018-04-12 14:30:00,137.43,137.47,137.29,137.33,8548.0,129.8302,129.868,129.6979,129.7357,8548.0
2018-04-12 14:40:00,137.38,137.4,137.2,137.26,3361.0,129.783,129.8018,129.6129,129.6696,3361.0
2018-04-12 14:50:00,137.29,137.5,137.29,137.5,6588.0,129.6979,129.8963,129.6979,129.8963,6588.0
2018-04-12 15:00:00,137.46,137.57,137.32,137.32,7574.0,129.8585,129.9624,129.7263,129.7263,7574.0
2018-04-12 15:10:00,137.31,137.59,137.31,137.57,32703.0,129.7168,129.9813,129.7168,129.9624,32703.0
2018-04-12 15:20:00,137.61,137.73,137.6,137.69,27012.0,130.0002,130.1136,129.9908,130.0758,27012.0
2018-04-12 15:30:00,137.66,137.72,137.55,137.68,21876.0,130.0475,130.1042,129.9436,130.0664,21876.0
2018-04-12 15:40:00,137.69,137.73,137.23,137.37,60747.0,130.0758,130.1136,129.6412,129.7735,60747.0
2018-04-12 15:50:00,137.38,137.42,137.18,137.18,131266.0,129.783,129.8207,129.594,129.594,131266.0
2018-04-13 09:30:00,137.97,138.02,137.75,137.81,46172.0,130.3403,130.3876,130.1325,130.1892,46172.0
2018-04-13 09:40:00,137.8,137.96,137.67,137.7,12887.0,130.1797,130.3309,130.0569,130.0853,12887.0
2018-04-13 09:50:00,137.72,137.77,137.44,137.48,23929.0,130.1042,130.1514,129.8396,129.8774,23929.0
2018-04-13 10:00:00,137.53,137.62,137.2,137.2,28319.0,129.9247,130.0097,129.6129,129.6129,28319.0
2018-04-13 10:10:00,137.21,137.45,137.06,137.41,38939.0,129.6224,129.8491,129.4806,129.8113,38939.0
2018-04-13 10:20:00,137.33,137.4,136.82,136.93,44784.0,129.7357,129.8018,129.2539,129.3578,44784.0
2018-04-13 10:30:00,136.97,137.12,136.76,136.9,42654.0,129.3956,129.5373,129.1972,129.3295,42654.0
2018-04-13 10:40:00,136.99,137.21,136.91,137.2,60190.0,129.4145,129.6224,129.3389,129.6129,60190.0
2018-04-13 10:50:00,137.17,137.21,136.85,136.85,10658.0,129.5846,129.6224,129.2823,129.2823,10658.0
2018-04-13 11:00:00,136.79,136.9,136.63,136.9,29299.0,129.2256,129.3295,129.0744,129.3295,29299.0
2018-04-13 11:10:00,136.91,137.0,136.84,136.87,22881.0,129.3389,129.424,129.2728,129.3012,22881.0
2018-04-13 11:20:00,136.86,137.13,136.83,137.1,5305.0,129.2917,129.5468,129.2634,129.5184,5305.0
2018-04-13 11:30:00,137.09,137.2,136.93,136.98,10574.0,129.509,129.6129,129.3578,129.4051,10574.0
2018-04-13 11:40:00,137.0,137.1,136.9,137.01,11406.0,129.424,129.5184,129.3295,129.4334,11406.0
2018-04-13 11:50:00,137.0,137.14,136.87,137.11,12655.0,129.424,129.5562,129.3012,129.5279,12655.0
2018-04-13 12:00:00,137.1,137.24,137.0,137.0,8620.0,129.5184,129.6507,129.424,129.424,8620.0
2018-04-13 12:10:00,137.07,137.11,136.92,137.07,9363.0,129.4901,129.5279,129.3484,129.4901,9363.0
2018-04-13 12:20:00,137.08,137.28,137.01,137.28,7408.0,129.4995,129.6885,129.4334,129.6885,7408.0
2018-04-13 12:30:00,137.21,137.21,136.99,137.02,6681.0,129.6224,129.6224,129.4145,129.4429,6681.0
2018-04-13 12:40:00,137.04,137.07,136.91,136.91,9843.0,129.4618,129.4901,129.3389,129.3389,9843.0
2018-04-13 12:50:00,137.0,137.12,137.0,137.1,18129.0,129.424,129.5373,129.424,129.5184,18129.0
2018-04-13 13:00:00,137.12,137.23,137.09,137.23,13449.0,129.5373,129.6412,129.509,129.6412,13449.0
2018-04-13 13:10:00,137.14,137.25,137.12,137.18,8124.0,129.5562,129.6601,129.5373,129.594,8124.0
2018-04-13 13:20:00,137.18,137.43,137.17,137.38,9979.0,129.594,129.8302,129.5846,129.783,9979.0
2018-04-13 13:30:00,137.36,137.36,137.19,137.28,21752.0,129.7641,129.7641,129.6035,129.6885,21752.0
2018-04-13 13:40:00,137.32,137.38,137.28,137.33,11798.0,129.7263,129.783,129.6885,129.7357,11798.0
2018-04-13 13:50:00,137.37,137.43,137.24,137.31,12885.0,129.7735,129.8302,129.6507,129.7168,12885.0
2018-04-13 14:00:00,137.32,137.35,137.26,137.33,6125.0,129.7263,129.7546,129.6696,129.7357,6125.0
2018-04-13 14:10:00,137.36,137.38,137.08,137.15,33744.0,129.7641,129.783,129.4995,129.5657,33744.0
2018-04-13 14:20:00,137.1,137.18,137.09,137.17,5414.0,129.5184,129.594,129.509,129.5846,5414.0
2018-04-13 14:30:00,137.08,137.31,137.02,137.1,28040.0,129.4995,129.7168,129.4429,129.5184,28040.0
2018-04-13 14:40:00,137.11,137.19,136.99,137.03,31851.0,129.5279,129.6035,129.4145,129.4523,31851.0
2018-04-13 14:50:00,136.97,136.98,136.86,136.89,31432.0,129.3956,129.4051,129.2917,129.3201,31432.0
2018-04-13 15:00:00,136.78,136.79,136.47,136.62,38139.0,129.2161,129.2256,128.9233,129.065,38139.0
2018-04-13 15:10:00,136.61,136.73,136.17,136.17,50834.0,129.0555,129.1689,128.6399,128.6399,50834.0
2018-04-13 15:20:00,136.26,136.43,136.26,136.38,21978.0,128.7249,128.8855,128.7249,128.8383,21978.0
2018-04-13 15:30:00,136.35,136.49,136.27,136.49,17768.0,128.8099,128.9422,128.7343,128.9422,17768.0
2018-04-13 15:40:00,136.5,136.78,136.5,136.71,39169.0,128.9516,129.2161,128.9516,129.15,39169.0
2018-04-13 15:50:00,136.73,136.98,136.73,136.8,70723.0,129.1689,129.4051,129.1689,129.235,70723.0
2018-04-16 09:30:00,137.79,137.85,137.44,137.54,25185.0,130.1703,130.227,129.8396,129.9341,25185.0
2018-04-16 09:40:00,137.5,137.61,137.31,137.58,5626.0,129.8963,130.0002,129.7168,129.9719,5626.0
2018-04-16 09:50:00,137.53,137.53,137.31,137.4,11798.0,129.9247,129.9247,129.7168,129.8018,11798.0
2018-04-16 10:00:00,137.44,137.74,137.44,137.7,22665.0,129.8396,130.123,129.8396,130.0853,22665.0
2018-04-16 10:10:00,137.69,137.72,137.45,137.51,27266.0,130.0758,130.1042,129.8491,129.9058,27266.0
2018-04-16 10:20:00,137.51,137.84,137.51,137.83,4855.0,129.9058,130.2175,129.9058,130.2081,4855.0
2018-04-16 10:30:00,137.85,137.89,137.69,137.8,13316.0,130.227,130.2648,130.0758,130.1797,13316.0
2018-04-16 10:40:00,137.75,137.82,137.51,137.51,23010.0,130.1325,130.1986,129.9058,129.9058,23010.0
2018-04-16 10:50:00,137.5,137.72,137.44,137.64,40937.0,129.8963,130.1042,129.8396,130.0286,40937.0
2018-04-16 11:00:00,137.64,137.79,137.51,137.68,492721.0,130.0286,130.1703,129.9058,130.0664,492721.0
2018-04-16 11:10:00,137.68,137.68,137.34,137.53,26970.0,130.0664,130.0664,129.7452,129.9247,26970.0
2018-04-16 11:20:00,137.56,137.69,137.54,137.66,26892.0,129.953,130.0758,129.9341,130.0475,26892.0
2018-04-16 11:30:00,137.67,137.77,137.59,137.77,5701.0,130.0569,130.1514,129.9813,130.1514,5701.0
2018-04-16 11:40:00,137.73,137.75,137.63,137.63,16693.0,130.1136,130.1325,130.0191,130.0191,16693.0
2018-04-16 11:50:00,137.75,137.81,137.6,137.81,16981.0,130.1325,130.1892,129.9908,130.1892,16981.0
2018-04-16 12:00:00,137.82,137.94,137.82,137.87,5493.0,130.1986,130.312,130.1986,130.2459,5493.0
2018-04-16 12:10:00,137.93,138.03,137.86,137.94,10691.0,130.3025,130.397,130.2364,130.312,10691.0
2018-04-16 12:20:00,137.95,137.96,137.85,137.9,4509.0,130.3214,130.3309,130.227,130.2742,4509.0
2018-04-16 12:30:00,137.95,137.98,137.79,137.83,13939.0,130.3214,130.3498,130.1703,130.2081,13939.0
2018-04-16 12:40:00,137.9,138.11,137.89,138.06,18280.0,130.2742,130.4726,130.2648,130.4254,18280.0
2018-04-16 12:50:00,138.17,138.29,138.17,138.2,8634.0,130.5293,130.6426,130.5293,130.5576,8634.0
2018-04-16 13:00:00,138.23,138.37,138.23,138.37,10405.0,130.5859,130.7182,130.5859,130.7182,10405.0
2018-04-16 13:10:00,138.36,138.39,138.25,138.26,16660.0,130.7088,130.7371,130.6048,130.6143,16660.0
2018-04-16 13:20:00,138.3,138.31,138.19,138.21,4860.0,130.6521,130.6615,130.5482,130.5671,4860.0
2018-04-16 13:30:00,138.21,138.26,138.17,138.23,11452.0,130.5671,130.6143,130.5293,130.5859,11452.0
2018-04-16 13:40:00,138.29,138.31,138.17,138.28,14021.0,130.6426,130.6615,130.5293,130.6332,14021.0
2018-04-16 13:50:00,138.28,138.29,138.2,138.24,10910.0,130.6332,130.6426,130.5576,130.5954,10910.0
2018-04-16 14:00:00,138.25,138.28,138.02,138.1,8509.0,130.6048,130.6332,130.3876,130.4631,8509.0
2018-04-16 14:10:00,138.11,138.15,138.01,138.04,29956.0,130.4726,130.5104,130.3781,130.4065,29956.0
2018-04-16 14:20:00,138.03,138.11,137.93,138.01,21490.0,130.397,130.4726,130.3025,130.3781,21490.0
2018-04-16 14:30:00,137.96,138.19,137.96,138.15,55380.0,130.3309,130.5482,130.3309,130.5104,55380.0
2018-04-16 14:40:00,138.18,138.18,138.06,138.13,9455.0,130.5387,130.5387,130.4254,130.4915,9455.0
2018-04-16 14:50:00,138.16,138.16,138.01,138.06,8741.0,130.5198,130.5198,130.3781,130.4254,8741.0
2018-04-16 15:00:00,138.06,138.16,138.01,138.05,10236.0,130.4254,130.5198,130.3781,130.4159,10236.0
2018-04-16 15:10:00,138.06,138.07,137.88,137.92,10922.0,130.4254,130.4348,130.2553,130.2931,10922.0
2018-04-16 15:20:00,137.9,137.97,137.81,137.97,8064.0,130.2742,130.3403,130.1892,130.3403,8064.0
2018-04-16 15:30:00,137.95,138.02,137.93,137.99,16793.0,130.3214,130.3876,130.3025,130.3592,16793.0
2018-04-16 15:40:00,138.03,138.19,137.97,138.0,16758.0,130.397,130.5482,130.3403,130.3687,16758.0
2018-04-16 15:50:00,138.01,138.12,137.95,137.95,104598.0,130.3781,130.482,130.3214,130.3214,104598.0
2018-04-17 09:30:00,139.16,139.56,138.92,139.16,45523.0,131.4645,131.8424,131.2378,131.4645,45523.0
2018-04-17 09:40:00,139.17,139.33,139.17,139.21,3510.0,131.474,131.6251,131.474,131.5118,3510.0
2018-04-17 09:50:00,139.18,139.35,139.15,139.3,10359.0,131.4834,131.644,131.4551,131.5968,10359.0
2018-04-17 10:00:00,139.42,139.54,139.39,139.48,18847.0,131.7101,131.8235,131.6818,131.7668,18847.0
2018-04-17 10:10:00,139.48,139.56,139.43,139.47,16340.0,131.7668,131.8424,131.7196,131.7574,16340.0
2018-04-17 10:20:00,139.46,139.56,139.39,139.48,14471.0,131.7479,131.8424,131.6818,131.7668,14471.0
2018-04-17 10:30:00,139.44,139.64,139.44,139.64,7579.0,131.729,131.918,131.729,131.918,7579.0
2018-04-17 10:40:00,139.62,139.68,139.58,139.64,14320.0,131.8991,131.9558,131.8613,131.918,14320.0
2018-04-17 10:50:00,139.65,139.86,139.65,139.84,26233.0,131.9274,132.1258,131.9274,132.1069,26233.0
2018-04-17 11:00:00,139.86,140.02,139.85,139.93,30365.0,132.1258,132.277,132.1164,132.1919,30365.0
2018-04-17 11:10:00,139.94,139.98,139.89,139.89,5679.0,132.2014,132.2392,132.1542,132.1542,5679.0
2018-04-17 11:20:00,139.89,140.06,139.88,140.02,16470.0,132.1542,132.3148,132.1447,132.277,16470.0
2018-04-17 11:30:00,140.0,140.0,139.88,139.92,7107.0,132.2581,132.2581,132.1447,132.1825,7107.0
2018-04-17 11:40:00,139.92,139.95,139.84,139.94,29228.0,132.1825,132.2108,132.1069,132.2014,29228.0
2018-04-17 11:50:00,139.95,140.01,139.89,139.89,19317.0,132.2108,132.2675,132.1542,132.1542,19317.0
2018-04-17 12:00:00,139.91,140.05,139.91,140.0,20283.0,132.173,132.3053,132.173,132.2581,20283.0
2018-04-17 12:10:00,140.01,140.04,139.99,140.03,8387.0,132.2675,132.2959,132.2486,132.2864,8387.0
2018-04-17 12:20:00,140.03,140.1,139.97,140.05,11394.0,132.2864,132.3525,132.2297,132.3053,11394.0
2018-04-17 12:30:00,140.05,140.07,139.86,139.89,24858.0,132.3053,132.3242,132.1258,132.1542,24858.0
2018-04-17 12:40:00,139.95,139.96,139.87,139.89,5848.0,132.2108,132.2203,132.1353,132.1542,5848.0
2018-04-17 12:50:00,139.9,140.0,139.89,139.96,14379.0,132.1636,132.2581,132.1542,132.2203,14379.0
2018-04-17 13:00:00,139.96,140.05,139.88,140.03,24100.0,132.2203,132.3053,132.1447,132.2864,24100.0
2018-04-17 13:10:00,139.98,140.02,139.76,139.83,12040.0,132.2392,132.277,132.0313,132.0975,12040.0
2018-04-17 13:20:00,139.8,140.01,139.8,140.01,12444.0,132.0691,132.2675,132.0691,132.2675,12444.0
2018-04-17 13:30:00,140.04,140.04,139.97,140.03,9714.0,132.2959,132.2959,132.2297,132.2864,9714.0
2018-04-17 13:40:00,140.03,140.12,139.95,140.03,9790.0,132.2864,132.3714,132.2108,132.2864,9790.0
2018-04-17 13:50:00,140.02,140.07,139.9,140.04,11073.0,132.277,132.3242,132.1636,132.2959,11073.0
2018-04-17 14:00:00,140.06,140.17,140.03,140.08,11562.0,132.3148,132.4187,132.2864,132.3336,11562.0
2018-04-17 14:10:00,140.07,140.09,139.99,140.02,21747.0,132.3242,132.3431,132.2486,132.277,21747.0
2018-04-17 14:20:00,139.98,140.01,139.86,139.98,12545.0,132.2392,132.2675,132.1258,132.2392,12545.0
2018-04-17 14:30:00,139.99,140.1,139.95,140.1,26321.0,132.2486,132.3525,132.2108,132.3525,26321.0
2018-04-17 14:40:00,140.1,140.21,140.1,140.2,17414.0,132.3525,132.4565,132.3525,132.447,17414.0
2018-04-17 14:50:00,140.22,140.22,140.13,140.18,10852.0,132.4659,132.4659,132.3809,132.4281,10852.0
2018-04-17 15:00:00,140.18,140.28,140.12,140.28,7628.0,132.4281,132.5226,132.3714,132.5226,7628.0
2018-04-17 15:10:00,140.28,140.4,140.24,140.4,14066.0,132.5226,132.6359,132.4848,132.6359,14066.0
2018-04-17 15:20:00,140.39,140.44,140.33,140.37,17713.0,132.6265,132.6737,132.5698,132.6076,17713.0
2018-04-17 15:30:00,140.37,140.49,140.34,140.39,30811.0,132.6076,132.721,132.5793,132.6265,30811.0
2018-04-17 15:40:00,140.37,140.39,140.29,140.37,35501.0,132.6076,132.6265,132.532,132.6076,35501.0
2018-04-17 15:50:00,140.4,140.41,140.11,140.13,66640.0,132.6359,132.6454,132.362,132.3809,66640.0
2018-04-18 09:30:00,140.43,140.45,140.1,140.1,52588.0,132.6643,132.6832,132.3525,132.3525,52588.0
2018-04-18 09:40:00,140.13,140.24,140.05,140.24,11108.0,132.3809,132.4848,132.3053,132.4848,11108.0
2018-04-18 09:50:00,140.21,140.25,140.09,140.21,29986.0,132.4565,132.4942,132.3431,132.4565,29986.0
2018-04-18 10:00:00,140.19,140.19,139.96,139.96,34120.0,132.4376,132.4376,132.2203,132.2203,34120.0
2018-04-18 10:10:00,139.99,139.99,139.75,139.89,18785.0,132.2486,132.2486,132.0219,132.1542,18785.0
2018-04-18 10:20:00,140.04,140.21,139.98,140.21,11187.0,132.2959,132.4565,132.2392,132.4565,11187.0
2018-04-18 10:30:00,140.19,140.33,140.17,140.25,17326.0,132.4376,132.5698,132.4187,132.4942,17326.0
2018-04-18 10:40:00,140.26,140.41,140.26,140.41,17009.0,132.5037,132.6454,132.5037,132.6454,17009.0
2018-04-18 10:50:00,140.39,140.43,140.3,140.39,6101.0,132.6265,132.6643,132.5415,132.6265,6101.0
2018-04-18 11:00:00,140.41,140.61,140.39,140.61,7669.0,132.6454,132.8343,132.6265,132.8343,7669.0
2018-04-18 11:10:00,140.58,140.6,140.48,140.51,11191.0,132.806,132.8249,132.7115,132.7399,11191.0
2018-04-18 11:20:00,140.51,140.65,140.49,140.6,7540.0,132.7399,132.8721,132.721,132.8249,7540.0
2018-04-18 11:30:00,140.57,140.62,140.52,140.58,7126.0,132.7965,132.8438,132.7493,132.806,7126.0
2018-04-18 11:40:00,140.6,140.61,140.42,140.47,6454.0,132.8249,132.8343,132.6548,132.7021,6454.0
2018-04-18 11:50:00,140.45,140.56,140.4,140.4,26591.0,132.6832,132.7871,132.6359,132.6359,26591.0
2018-04-18 12:00:00,140.43,140.64,140.43,140.62,8342.0,132.6643,132.8627,132.6643,132.8438,8342.0
2018-04-18 12:10:00,140.67,140.68,140.62,140.67,3317.0,132.891,132.9005,132.8438,132.891,3317.0
2018-04-18 12:20:00,140.61,140.66,140.51,140.59,9575.0,132.8343,132.8816,132.7399,132.8154,9575.0
2018-04-18 12:30:00,140.61,140.62,140.48,140.49,12849.0,132.8343,132.8438,132.7115,132.721,12849.0
2018-04-18 12:40:00,140.45,140.55,140.45,140.46,4114.0,132.6832,132.7777,132.6832,132.6926,4114.0
2018-04-18 12:50:00,140.49,140.66,140.48,140.6,20476.0,132.721,132.8816,132.7115,132.8249,20476.0
2018-04-18 13:00:00,140.58,140.63,140.58,140.58,1992.0,132.806,132.8532,132.806,132.806,1992.0
2018-04-18 13:10:00,140.64,140.68,140.61,140.65,7234.0,132.8627,132.9005,132.8343,132.8721,7234.0
2018-04-18 13:20:00,140.7,140.7,140.54,140.57,15038.0,132.9194,132.9194,132.7682,132.7965,15038.0
2018-04-18 13:30:00,140.61,140.61,140.53,140.55,1961.0,132.8343,132.8343,132.7588,132.7777,1961.0
2018-04-18 13:40:00,140.52,140.55,140.49,140.49,23093.0,132.7493,132.7777,132.721,132.721,23093.0
2018-04-18 13:50:00,140.49,140.53,140.38,140.41,8128.0,132.721,132.7588,132.6171,132.6454,8128.0
2018-04-18 14:00:00,140.36,140.59,140.28,140.55,23987.0,132.5982,132.8154,132.5226,132.7777,23987.0
2018-04-18 14:10:00,140.62,140.68,140.6,140.62,15316.0,132.8438,132.9005,132.8249,132.8438,15316.0
2018-04-18 14:20:00,140.62,140.69,140.58,140.65,13995.0,132.8438,132.9099,132.806,132.8721,13995.0
2018-04-18 14:30:00,140.65,140.71,140.57,140.58,12768.0,132.8721,132.9288,132.7965,132.806,12768.0
2018-04-18 14:40:00,140.58,140.67,140.56,140.67,12517.0,132.806,132.891,132.7871,132.891,12517.0
2018-04-18 14:50:00,140.67,140.72,140.55,140.56,25944.0,132.891,132.9383,132.7777,132.7871,25944.0
2018-04-18 15:00:00,140.56,140.66,140.49,140.61,44576.0,132.7871,132.8816,132.721,132.8343,44576.0
2018-04-18 15:10:00,140.62,140.67,140.57,140.63,51299.0,132.8438,132.891,132.7965,132.8532,51299.0
2018-04-18 15:20:00,140.64,140.65,140.54,140.55,18763.0,132.8627,132.8721,132.7682,132.7777,18763.0
2018-04-18 15:30:00,140.55,140.59,140.51,140.53,9389.0,132.7777,132.8154,132.7399,132.7588,9389.0
2018-04-18 15:40:00,140.54,140.54,140.37,140.38,13578.0,132.7682,132.7682,132.6076,132.6171,13578.0
2018-04-18 15:50:00,140.35,140.44,140.34,140.36,70428.0,132.5887,132.6737,132.5793,132.5982,70428.0
2018-04-19 09:30:00,139.78,140.21,139.42,139.67,35576.0,132.0502,132.4565,131.7101,131.9463,35576.0
2018-04-19 09:40:00,139.62,139.65,139.32,139.38,33129.0,131.8991,131.9274,131.6157,131.6724,33129.0
2018-04-19 09:50:00,139.31,139.64,139.27,139.64,21639.0,131.6062,131.918,131.5684,131.918,21639.0
2018-04-19 10:00:00,139.63,139.64,139.41,139.44,16277.0,131.9085,131.918,131.7007,131.729,16277.0
2018-04-19 10:10:00,139.44,139.84,139.44,139.76,8484.0,131.729,132.1069,131.729,132.0313,8484.0
2018-04-19 10:20:00,139.78,139.78,139.6,139.63,14563.0,132.0502,132.0502,131.8802,131.9085,14563.0
2018-04-19 10:30:00,139.57,139.79,139.48,139.76,2321.0,131.8518,132.0597,131.7668,132.0313,2321.0
2018-04-19 10:40:00,139.71,139.71,139.37,139.44,22282.0,131.9841,131.9841,131.6629,131.729,22282.0
2018-04-19 10:50:00,139.46,139.48,139.22,139.36,18053.0,131.7479,131.7668,131.5212,131.6535,18053.0
2018-04-19 11:00:00,139.36,139.36,139.14,139.23,12619.0,131.6535,131.6535,131.4456,131.5306,12619.0
2018-04-19 11:10:00,139.22,139.23,139.0,139.12,5528.0,131.5212,131.5306,131.3134,131.4267,5528.0
2018-04-19 11:20:00,139.13,139.25,139.04,139.23,6620.0,131.4362,131.5495,131.3512,131.5306,6620.0
2018-04-19 11:30:00,139.33,139.33,139.08,139.08,9629.0,131.6251,131.6251,131.3889,131.3889,9629.0
2018-04-19 11:40:00,139.12,139.18,139.06,139.07,9179.0,131.4267,131.4834,131.3701,131.3795,9179.0
2018-04-19 11:50:00,139.14,139.15,138.86,138.87,29000.0,131.4456,131.4551,131.1811,131.1906,29000.0
2018-04-19 12:00:00,138.78,138.91,138.73,138.85,8796.0,131.1055,131.2283,131.0583,131.1717,8796.0
2018-04-19 12:10:00,138.79,138.92,138.79,138.9,24509.0,131.115,131.2378,131.115,131.2189,24509.0
2018-04-19 12:20:00,138.9,138.95,138.76,138.77,10871.0,131.2189,131.2661,131.0866,131.0961,10871.0
2018-04-19 12:30:00,138.87,139.0,138.85,138.97,11947.0,131.1906,131.3134,131.1717,131.285,11947.0
2018-04-19 12:40:00,138.92,139.09,138.9,139.05,15740.0,131.2378,131.3984,131.2189,131.3606,15740.0
2018-04-19 12:50:00,139.06,139.1,138.85,138.85,16964.0,131.3701,131.4078,131.1717,131.1717,16964.0
2018-04-19 13:00:00,138.86,138.88,138.73,138.74,35782.0,131.1811,131.2,131.0583,131.0677,35782.0
2018-04-19 13:10:00,138.73,138.79,138.65,138.75,2600.0,131.0583,131.115,130.9827,131.0772,2600.0
2018-04-19 13:20:00,138.77,138.82,138.69,138.74,4194.0,131.0961,131.1433,131.0205,131.0677,4194.0
2018-04-19 13:30:00,138.69,138.85,138.68,138.83,14709.0,131.0205,131.1717,131.0111,131.1528,14709.0
2018-04-19 13:40:00,138.83,138.99,138.83,138.92,8898.0,131.1528,131.3039,131.1528,131.2378,8898.0
2018-04-19 13:50:00,138.95,139.04,138.91,138.93,9286.0,131.2661,131.3512,131.2283,131.2472,9286.0
2018-04-19 14:00:00,138.9,138.98,138.88,138.93,9699.0,131.2189,131.2945,131.2,131.2472,9699.0
2018-04-19 14:10:00,138.93,139.03,138.91,138.93,11878.0,131.2472,131.3417,131.2283,131.2472,11878.0
2018-04-19 14:20:00,138.85,138.87,138.7,138.81,43938.0,131.1717,131.1906,131.03,131.1339,43938.0
2018-04-19 14:30:00,138.79,138.9,138.76,138.9,20383.0,131.115,131.2189,131.0866,131.2189,20383.0
2018-04-19 14:40:00,138.91,139.03,138.9,138.95,8407.0,131.2283,131.3417,131.2189,131.2661,8407.0
2018-04-19 14:50:00,138.9,139.02,138.85,139.0,10842.0,131.2189,131.3323,131.1717,131.3134,10842.0
2018-04-19 15:00:00,138.98,139.13,138.94,139.12,14361.0,131.2945,131.4362,131.2567,131.4267,14361.0
2018-04-19 15:10:00,139.12,139.13,138.98,139.12,13915.0,131.4267,131.4362,131.2945,131.4267,13915.0
2018-04-19 15:20:00,139.12,139.14,138.93,138.93,13324.0,131.4267,131.4456,131.2472,131.2472,13324.0
2018-04-19 15:30:00,138.91,139.48,138.9,139.34,99038.0,131.2283,131.7668,131.2189,131.6346,99038.0
2018-04-19 15:40:00,139.31,139.41,139.23,139.29,45951.0,131.6062,131.7007,131.5306,131.5873,45951.0
2018-04-19 15:50:00,139.32,139.41,139.1,139.19,69071.0,131.6157,131.7007,131.4078,131.4929,69071.0
2018-04-20 09:30:00,139.16,139.24,138.65,138.69,28799.0,131.4645,131.5401,130.9827,131.0205,28799.0
2018-04-20 09:40:00,138.77,138.87,138.6,138.72,6567.0,131.0961,131.1906,130.9355,131.0489,6567.0
2018-04-20 09:50:00,138.73,138.78,138.55,138.63,13195.0,131.0583,131.1055,130.8883,130.9638,13195.0
2018-04-20 10:00:00,138.69,138.71,138.48,138.51,12889.0,131.0205,131.0394,130.8221,130.8505,12889.0
2018-04-20 10:10:00,138.5,138.69,138.48,138.66,12567.0,130.841,131.0205,130.8221,130.9922,12567.0
2018-04-20 10:20:00,138.7,138.83,138.59,138.83,9797.0,131.03,131.1528,130.926,131.1528,9797.0
2018-04-20 10:30:00,138.79,138.88,138.68,138.78,13521.0,131.115,131.2,131.0111,131.1055,13521.0
2018-04-20 10:40:00,138.82,138.82,138.49,138.49,16691.0,131.1433,131.1433,130.8316,130.8316,16691.0
2018-04-20 10:50:00,138.48,138.49,138.18,138.29,17458.0,130.8221,130.8316,130.5387,130.6426,17458.0
2018-04-20 11:00:00,138.31,138.31,137.99,138.0,33328.0,130.6615,130.6615,130.3592,130.3687,33328.0
2018-04-20 11:10:00,137.93,137.97,137.74,137.96,23839.0,130.3025,130.3403,130.123,130.3309,23839.0
2018-04-20 11:20:00,138.01,138.04,137.71,137.72,12865.0,130.3781,130.4065,130.0947,130.1042,12865.0
2018-04-20 11:30:00,137.8,138.09,137.8,138.09,14638.0,130.1797,130.4537,130.1797,130.4537,14638.0
2018-04-20 11:40:00,138.1,138.17,137.97,137.97,13192.0,130.4631,130.5293,130.3403,130.3403,13192.0
2018-04-20 11:50:00,137.95,138.02,137.88,137.91,19713.0,130.3214,130.3876,130.2553,130.2836,19713.0
2018-04-20 12:00:00,137.89,137.93,137.76,137.93,28589.0,130.2648,130.3025,130.1419,130.3025,28589.0
2018-04-20 12:10:00,137.91,137.91,137.59,137.61,14127.0,130.2836,130.2836,129.9813,130.0002,14127.0
2018-04-20 12:20:00,137.63,137.78,137.59,137.71,7134.0,130.0191,130.1608,129.9813,130.0947,7134.0
2018-04-20 12:30:00,137.69,137.81,137.55,137.58,16170.0,130.0758,130.1892,129.9436,129.9719,16170.0
2018-04-20 12:40:00,137.61,137.69,137.49,137.5,53956.0,130.0002,130.0758,129.8869,129.8963,53956.0
2018-04-20 12:50:00,137.51,137.68,137.51,137.6,20694.0,129.9058,130.0664,129.9058,129.9908,20694.0
2018-04-20 13:00:00,137.59,137.69,137.52,137.64,52373.0,129.9813,130.0758,129.9152,130.0286,52373.0
2018-04-20 13:10:00,137.68,137.87,137.68,137.79,18182.0,130.0664,130.2459,130.0664,130.1703,18182.0
2018-04-20 13:20:00,137.79,137.89,137.67,137.89,56587.0,130.1703,130.2648,130.0569,130.2648,56587.0
2018-04-20 13:30:00,137.9,138.04,137.86,138.02,15404.0,130.2742,130.4065,130.2364,130.3876,15404.0
2018-04-20 13:40:00,138.05,138.05,137.95,137.96,10883.0,130.4159,130.4159,130.3214,130.3309,10883.0
2018-04-20 13:50:00,137.94,138.06,137.89,137.89,9918.0,130.312,130.4254,130.2648,130.2648,9918.0
2018-04-20 14:00:00,137.89,137.95,137.81,137.93,13036.0,130.2648,130.3214,130.1892,130.3025,13036.0
2018-04-20 14:10:00,137.92,137.92,137.74,137.74,38047.0,130.2931,130.2931,130.123,130.123,38047.0
2018-04-20 14:20:00,137.73,137.82,137.72,137.81,25444.0,130.1136,130.1986,130.1042,130.1892,25444.0
2018-04-20 14:30:00,137.81,137.86,137.57,137.62,36448.0,130.1892,130.2364,129.9624,130.0097,36448.0
2018-04-20 14:40:00,137.7,137.71,137.59,137.61,5281.0,130.0853,130.0947,129.9813,130.0002,5281.0
2018-04-20 14:50:00,137.57,137.7,137.51,137.66,49654.0,129.9624,130.0853,129.9058,130.0475,49654.0
2018-04-20 15:00:00,137.67,137.67,137.23,137.23,21783.0,130.0569,130.0569,129.6412,129.6412,21783.0
2018-04-20 15:10:00,137.22,137.38,137.19,137.19,192742.0,129.6318,129.783,129.6035,129.6035,192742.0
2018-04-20 15:20:00,137.2,137.45,137.2,137.38,39246.0,129.6129,129.8491,129.6129,129.783,39246.0
2018-04-20 15:30:00,137.38,137.62,137.29,137.59,158979.0,129.783,130.0097,129.6979,129.9813,158979.0
2018-04-20 15:40:00,137.6,137.66,137.38,137.53,56885.0,129.9908,130.0475,129.783,129.9247,56885.0
2018-04-20 15:50:00,137.53,137.67,137.39,137.67,170393.0,129.9247,130.0569,129.7924,130.0569,170393.0
2018-04-23 09:30:00,138.08,138.14,137.94,138.03,15200.0,130.4442,130.5009,130.312,130.397,15200.0
2018-04-23 09:40:00,138.0,138.04,137.8,137.84,95270.0,130.3687,130.4065,130.1797,130.2175,95270.0
2018-04-23 09:50:00,137.72,137.91,137.6,137.91,6698.0,130.1042,130.2836,129.9908,130.2836,6698.0
2018-04-23 10:00:00,137.92,137.92,137.71,137.71,15588.0,130.2931,130.2931,130.0947,130.0947,15588.0
2018-04-23 10:10:00,137.83,137.91,137.82,137.85,2203.0,130.2081,130.2836,130.1986,130.227,2203.0
2018-04-23 10:20:00,137.85,138.07,137.85,137.92,19184.0,130.227,130.4348,130.227,130.2931,19184.0
2018-04-23 10:30:00,137.98,138.0,137.68,137.87,19529.0,130.3498,130.3687,130.0664,130.2459,19529.0
2018-04-23 10:40:00,137.82,138.11,137.75,138.08,5776.0,130.1986,130.4726,130.1325,130.4442,5776.0
2018-04-23 10:50:00,138.08,138.17,138.04,138.07,39257.0,130.4442,130.5293,130.4065,130.4348,39257.0
2018-04-23 11:00:00,138.02,138.33,138.02,138.33,11031.0,130.3876,130.6804,130.3876,130.6804,11031.0
2018-04-23 11:10:00,138.32,138.51,138.31,138.42,28435.0,130.671,130.8505,130.6615,130.7654,28435.0
2018-04-23 11:20:00,138.43,138.47,138.34,138.44,24357.0,130.7749,130.8127,130.6899,130.7843,24357.0
2018-04-23 11:30:00,138.42,138.45,138.25,138.26,5913.0,130.7654,130.7938,130.6048,130.6143,5913.0
2018-04-23 11:40:00,138.31,138.35,138.11,138.11,20334.0,130.6615,130.6993,130.4726,130.4726,20334.0
2018-04-23 11:50:00,138.12,138.26,138.09,138.17,5398.0,130.482,130.6143,130.4537,130.5293,5398.0
2018-04-23 12:00:00,138.24,138.26,138.13,138.13,10284.0,130.5954,130.6143,130.4915,130.4915,10284.0
2018-04-23 12:10:00,138.13,138.19,137.94,137.99,13701.0,130.4915,130.5482,130.312,130.3592,13701.0
2018-04-23 12:20:00,137.91,137.98,137.89,137.96,4491.0,130.2836,130.3498,130.2648,130.3309,4491.0
2018-04-23 12:30:00,137.95,137.97,137.79,137.88,10976.0,130.3214,130.3403,130.1703,130.2553,10976.0
2018-04-23 12:40:00,137.79,137.82,137.65,137.65,4011.0,130.1703,130.1986,130.038,130.038,4011.0
2018-04-23 12:50:00,137.72,137.75,137.59,137.69,12260.0,130.1042,130.1325,129.9813,130.0758,12260.0
2018-04-23 13:00:00,137.71,137.81,137.67,137.74,26108.0,130.0947,130.1892,130.0569,130.123,26108.0
2018-04-23 13:10:00,137.72,137.8,137.62,137.72,11703.0,130.1042,130.1797,130.0097,130.1042,11703.0
2018-04-23 13:20:00,137.71,137.77,137.64,137.71,6067.0,130.0947,130.1514,130.0286,130.0947,6067.0
2018-04-23 13:30:00,137.72,137.82,137.68,137.76,18040.0,130.1042,130.1986,130.0664,130.1419,18040.0
2018-04-23 13:40:00,137.74,137.75,137.59,137.66,17308.0,130.123,130.1325,129.9813,130.0475,17308.0
2018-04-23 13:50:00,137.72,137.83,137.72,137.74,14684.0,130.1042,130.2081,130.1042,130.123,14684.0
2018-04-23 14:00:00,137.73,137.73,137.25,137.29,33710.0,130.1136,130.1136,129.6601,129.6979,33710.0
2018-04-23 14:10:00,137.33,137.38,137.15,137.26,25795.0,129.7357,129.783,129.5657,129.6696,25795.0
2018-04-23 14:20:00,137.19,137.25,137.04,137.14,26039.0,129.6035,129.6601,129.4618,129.5562,26039.0
2018-04-23 14:30:00,137.09,137.13,137.02,137.12,10925.0,129.509,129.5468,129.4429,129.5373,10925.0
2018-04-23 14:40:00,137.21,137.3,137.13,137.14,10587.0,129.6224,129.7074,129.5468,129.5562,10587.0
2018-04-23 14:50:00,137.1,137.12,136.84,136.99,29023.0,129.5184,129.5373,129.2728,129.4145,29023.0
2018-04-23 15:00:00,136.96,137.23,136.94,137.17,5734.0,129.3862,129.6412,129.3673,129.5846,5734.0
2018-04-23 15:10:00,137.18,137.33,137.15,137.26,9468.0,129.594,129.7357,129.5657,129.6696,9468.0
2018-04-23 15:20:00,137.28,137.41,137.28,137.41,10236.0,129.6885,129.8113,129.6885,129.8113,10236.0
2018-04-23 15:30:00,137.38,137.46,137.28,137.34,13694.0,129.783,129.8585,129.6885,129.7452,13694.0
2018-04-23 15:40:00,137.31,137.5,137.25,137.44,20591.0,129.7168,129.8963,129.6601,129.8396,20591.0
2018-04-23 15:50:00,137.43,137.56,137.41,137.52,52814.0,129.8302,129.953,129.8113,129.9152,52814.0
2018-04-24 09:30:00,138.14,138.18,137.82,137.87,152044.0,130.5009,130.5387,130.1986,130.2459,152044.0
2018-04-24 09:40:00,137.84,138.11,137.79,138.0,34853.0,130.2175,130.4726,130.1703,130.3687,34853.0
2018-04-24 09:50:00,137.95,137.95,137.44,137.67,176427.0,130.3214,130.3214,129.8396,130.0569,176427.0
2018-04-24 10:00:00,137.67,137.86,137.57,137.75,63471.0,130.0569,130.2364,129.9624,130.1325,63471.0
2018-04-24 10:10:00,137.76,137.81,137.17,137.17,127743.0,130.1419,130.1892,129.5846,129.5846,127743.0
2018-04-24 10:20:00,137.18,137.28,136.9,137.07,80156.0,129.594,129.6885,129.3295,129.4901,80156.0
2018-04-24 10:30:00,137.0,137.13,136.77,136.93,74454.0,129.424,129.5468,129.2067,129.3578,74454.0
2018-04-24 10:40:00,136.89,137.11,136.78,137.11,10147.0,129.3201,129.5279,129.2161,129.5279,10147.0
2018-04-24 10:50:00,137.19,137.24,136.9,136.91,4761.0,129.6035,129.6507,129.3295,129.3389,4761.0
2018-04-24 11:00:00,136.88,136.93,136.48,136.63,70926.0,129.3106,129.3578,128.9327,129.0744,70926.0
2018-04-24 11:10:00,136.61,136.68,136.36,136.57,31864.0,129.0555,129.1217,128.8194,129.0177,31864.0
2018-04-24 11:20:00,136.57,136.85,136.57,136.85,10167.0,129.0177,129.2823,129.0177,129.2823,10167.0
2018-04-24 11:30:00,136.88,136.94,136.74,136.88,6383.0,129.3106,129.3673,129.1783,129.3106,6383.0
2018-04-24 11:40:00,136.88,137.04,136.78,136.79,30413.0,129.3106,129.4618,129.2161,129.2256,30413.0
2018-04-24 11:50:00,136.83,136.83,136.36,136.36,13336.0,129.2634,129.2634,128.8194,128.8194,13336.0
2018-04-24 12:00:00,136.32,136.48,136.27,136.28,12965.0,128.7816,128.9327,128.7343,128.7438,12965.0
2018-04-24 12:10:00,136.24,136.38,135.79,135.85,20564.0,128.706,128.8383,128.2809,128.3376,20564.0
2018-04-24 12:20:00,135.84,135.96,135.6,135.74,32488.0,128.3281,128.4415,128.1014,128.2336,32488.0
2018-04-24 12:30:00,135.68,135.71,135.32,135.53,39676.0,128.177,128.2053,127.8369,128.0353,39676.0
2018-04-24 12:40:00,135.45,135.6,135.39,135.6,20846.0,127.9597,128.1014,127.903,128.1014,20846.0
2018-04-24 12:50:00,135.63,135.63,135.11,135.13,47153.0,128.1297,128.1297,127.6385,127.6574,47153.0
2018-04-24 13:00:00,135.11,135.36,135.1,135.35,84074.0,127.6385,127.8747,127.629,127.8652,84074.0
2018-04-24 13:10:00,135.34,135.42,135.06,135.06,53348.0,127.8558,127.9313,127.5912,127.5912,53348.0
2018-04-24 13:20:00,135.1,135.15,134.93,135.04,13419.0,127.629,127.6763,127.4684,127.5724,13419.0
2018-04-24 13:30:00,135.03,135.08,134.77,134.82,44317.0,127.5629,127.6101,127.3173,127.3645,44317.0
2018-04-24 13:40:00,134.86,134.89,134.74,134.82,35885.0,127.4023,127.4306,127.2889,127.3645,35885.0
2018-04-24 13:50:00,134.81,134.81,134.33,134.49,31948.0,127.3551,127.3551,126.9016,127.0528,31948.0
2018-04-24 14:00:00,134.47,134.47,133.92,134.26,39483.0,127.0339,127.0339,126.5143,126.8355,39483.0
2018-04-24 14:10:00,134.25,134.54,134.21,134.27,35276.0,126.826,127.1,126.7883,126.8449,35276.0
2018-04-24 14:20:00,134.4,134.69,134.2,134.2,34957.0,126.9677,127.2417,126.7788,126.7788,34957.0
2018-04-24 14:30:00,134.21,134.46,134.0,134.01,41044.0,126.7883,127.0244,126.5899,126.5993,41044.0
2018-04-24 14:40:00,134.09,134.56,134.09,134.4,27676.0,126.6749,127.1189,126.6749,126.9677,27676.0
2018-04-24 14:50:00,134.5,134.65,134.3,134.56,42757.0,127.0622,127.2039,126.8733,127.1189,42757.0
2018-04-24 15:00:00,134.61,134.97,134.5,134.82,33697.0,127.1661,127.5062,127.0622,127.3645,33697.0
2018-04-24 15:10:00,134.8,135.11,134.69,134.86,43824.0,127.3456,127.6385,127.2417,127.4023,43824.0
2018-04-24 15:20:00,134.78,135.12,134.75,134.78,41446.0,127.3267,127.6479,127.2984,127.3267,41446.0
2018-04-24 15:30:00,134.8,134.8,134.37,134.46,30899.0,127.3456,127.3456,126.9394,127.0244,30899.0
2018-04-24 15:40:00,134.44,134.84,134.21,134.72,37405.0,127.0055,127.3834,126.7883,127.2701,37405.0
2018-04-24 15:50:00,134.72,134.99,134.72,134.9,106558.0,127.2701,127.5251,127.2701,127.4401,106558.0
2018-04-25 09:30:00,134.88,134.99,134.34,134.35,26297.0,127.4212,127.5251,126.9111,126.9205,26297.0
2018-04-25 09:40:00,134.36,134.45,133.75,134.15,62643.0,126.93,127.015,126.3537,126.7316,62643.0
2018-04-25 09:50:00,134.06,134.24,133.69,133.75,19452.0,126.6465,126.8166,126.297,126.3537,19452.0
2018-04-25 10:00:00,133.74,134.08,133.57,133.89,18524.0,126.3442,126.6654,126.1836,126.4859,18524.0
2018-04-25 10:10:00,133.91,134.09,133.79,133.81,25604.0,126.5048,126.6749,126.3915,126.4104,25604.0
2018-04-25 10:20:00,133.75,134.41,133.75,134.33,32366.0,126.3537,126.9772,126.3537,126.9016,32366.0
2018-04-25 10:30:00,134.31,134.73,134.31,134.61,19955.0,126.8827,127.2795,126.8827,127.1661,19955.0
2018-04-25 10:40:00,134.6,134.94,134.53,134.92,23153.0,127.1567,127.4779,127.0906,127.459,23153.0
2018-04-25 10:50:00,134.87,134.87,134.57,134.77,18337.0,127.4118,127.4118,127.1283,127.3173,18337.0
2018-04-25 11:00:00,134.73,135.12,134.73,135.02,26169.0,127.2795,127.6479,127.2795,127.5535,26169.0
2018-04-25 11:10:00,135.02,135.18,134.86,134.89,13197.0,127.5535,127.7046,127.4023,127.4306,13197.0
2018-04-25 11:20:00,134.89,135.2,134.87,135.17,38224.0,127.4306,127.7235,127.4118,127.6952,38224.0
2018-04-25 11:30:00,135.1,135.14,134.67,134.71,8396.0,127.629,127.6668,127.2228,127.2606,8396.0
2018-04-25 11:40:00,134.67,134.85,134.57,134.57,14647.0,127.2228,127.3929,127.1283,127.1283,14647.0
2018-04-25 11:50:00,134.5,134.67,134.41,134.41,16077.0,127.0622,127.2228,126.9772,126.9772,16077.0
2018-04-25 12:00:00,134.44,134.54,134.3,134.43,8203.0,127.0055,127.1,126.8733,126.9961,8203.0
2018-04-25 12:10:00,134.35,134.66,134.34,134.66,8228.0,126.9205,127.2134,126.9111,127.2134,8228.0
2018-04-25 12:20:00,134.67,134.82,134.59,134.74,4528.0,127.2228,127.3645,127.1472,127.2889,4528.0
2018-04-25 12:30:00,134.69,135.03,134.67,134.93,8719.0,127.2417,127.5629,127.2228,127.4684,8719.0
2018-04-25 12:40:00,134.89,134.91,134.76,134.78,15665.0,127.4306,127.4495,127.3078,127.3267,15665.0
2018-04-25 12:50:00,134.81,134.82,134.61,134.72,16732.0,127.3551,127.3645,127.1661,127.2701,16732.0
2018-04-25 13:00:00,134.8,135.02,134.8,134.95,13268.0,127.3456,127.5535,127.3456,127.4873,13268.0
2018-04-25 13:10:00,134.95,134.95,134.63,134.64,21919.0,127.4873,127.4873,127.185,127.1945,21919.0
2018-04-25 13:20:00,134.62,134.74,134.6,134.73,14153.0,127.1756,127.2889,127.1567,127.2795,14153.0
2018-04-25 13:30:00,134.79,135.11,134.78,135.01,19466.0,127.3362,127.6385,127.3267,127.544,19466.0
2018-04-25 13:40:00,135.04,135.19,134.84,134.84,23334.0,127.5724,127.7141,127.3834,127.3834,23334.0
2018-04-25 13:50:00,134.85,135.05,134.82,135.01,21540.0,127.3929,127.5818,127.3645,127.544,21540.0
2018-04-25 14:00:00,135.04,135.06,134.78,134.81,18263.0,127.5724,127.5912,127.3267,127.3551,18263.0
2018-04-25 14:10:00,134.8,134.87,134.63,134.81,27409.0,127.3456,127.4118,127.185,127.3551,27409.0
2018-04-25 14:20:00,134.71,134.77,134.54,134.64,32360.0,127.2606,127.3173,127.1,127.1945,32360.0
2018-04-25 14:30:00,134.63,135.01,134.55,134.91,32861.0,127.185,127.544,127.1095,127.4495,32861.0
2018-04-25 14:40:00,134.91,135.14,134.89,135.1,11736.0,127.4495,127.6668,127.4306,127.629,11736.0
2018-04-25 14:50:00,135.13,135.38,135.06,135.31,18692.0,127.6574,127.8936,127.5912,127.8274,18692.0
2018-04-25 15:00:00,135.43,135.44,135.21,135.21,18048.0,127.9408,127.9502,127.733,127.733,18048.0
2018-04-25 15:10:00,135.22,135.36,135.15,135.15,8761.0,127.7424,127.8747,127.6763,127.6763,8761.0
2018-04-25 15:20:00,135.07,135.23,135.01,135.12,18303.0,127.6007,127.7518,127.544,127.6479,18303.0
2018-04-25 15:30:00,135.07,135.23,134.86,134.87,52546.0,127.6007,127.7518,127.4023,127.4118,52546.0
2018-04-25 15:40:00,134.86,134.94,134.6,134.69,20314.0,127.4023,127.4779,127.1567,127.2417,20314.0
2018-04-25 15:50:00,134.69,135.06,134.66,135.03,174101.0,127.2417,127.5912,127.2134,127.5629,174101.0
2018-04-26 09:30:00,136.17,136.32,135.9,136.11,77673.0,128.6399,128.7816,128.3848,128.5832,77673.0
2018-04-26 09:40:00,136.12,136.18,135.94,136.02,31875.0,128.5926,128.6493,128.4226,128.4982,31875.0
2018-04-26 09:50:00,136.02,136.4,135.93,136.35,24793.0,128.4982,128.8571,128.4131,128.8099,24793.0
2018-04-26 10:00:00,136.34,136.71,136.25,136.64,18005.0,128.8005,129.15,128.7154,129.0839,18005.0
2018-04-26 10:10:00,136.66,136.82,136.62,136.64,44468.0,129.1028,129.2539,129.065,129.0839,44468.0
2018-04-26 10:20:00,136.63,136.75,136.48,136.73,30422.0,129.0744,129.1878,128.9327,129.1689,30422.0
2018-04-26 10:30:00,136.77,136.97,136.77,136.94,12093.0,129.2067,129.3956,129.2067,129.3673,12093.0
2018-04-26 10:40:00,136.88,136.89,136.69,136.75,19323.0,129.3106,129.3201,129.1311,129.1878,19323.0
2018-04-26 10:50:00,136.75,137.06,136.75,137.05,8576.0,129.1878,129.4806,129.1878,129.4712,8576.0
2018-04-26 11:00:00,137.01,137.07,136.92,136.95,16308.0,129.4334,129.4901,129.3484,129.3767,16308.0
2018-04-26 11:10:00,136.94,137.02,136.74,136.79,12381.0,129.3673,129.4429,129.1783,129.2256,12381.0
2018-04-26 11:20:00,136.77,136.89,136.73,136.89,12517.0,129.2067,129.3201,129.1689,129.3201,12517.0
2018-04-26 11:30:00,136.85,136.9,136.64,136.77,22825.0,129.2823,129.3295,129.0839,129.2067,22825.0
2018-04-26 11:40:00,136.77,136.77,136.57,136.63,8404.0,129.2067,129.2067,129.0177,129.0744,8404.0
2018-04-26 11:50:00,136.64,136.7,136.53,136.59,16393.0,129.0839,129.1406,128.98,129.0366,16393.0
2018-04-26 12:00:00,136.67,136.85,136.67,136.83,19551.0,129.1122,129.2823,129.1122,129.2634,19551.0
2018-04-26 12:10:00,136.81,136.96,136.75,136.96,8897.0,129.2445,129.3862,129.1878,129.3862,8897.0
2018-04-26 12:20:00,136.94,137.1,136.94,137.02,21000.0,129.3673,129.5184,129.3673,129.4429,21000.0
2018-04-26 12:30:00,137.01,137.07,136.96,137.07,7405.0,129.4334,129.4901,129.3862,129.4901,7405.0
2018-04-26 12:40:00,137.05,137.08,136.9,136.9,31049.0,129.4712,129.4995,129.3295,129.3295,31049.0
2018-04-26 12:50:00,136.95,137.04,136.91,136.97,20309.0,129.3767,129.4618,129.3389,129.3956,20309.0
2018-04-26 13:00:00,136.97,137.18,136.97,137.16,17998.0,129.3956,129.594,129.3956,129.5751,17998.0
2018-04-26 13:10:00,137.18,137.36,137.17,137.33,11896.0,129.594,129.7641,129.5846,129.7357,11896.0
2018-04-26 13:20:00,137.37,137.42,137.3,137.34,9897.0,129.7735,129.8207,129.7074,129.7452,9897.0
2018-04-26 13:30:00,137.32,137.42,137.26,137.3,7678.0,129.7263,129.8207,129.6696,129.7074,7678.0
2018-04-26 13:40:00,137.3,137.41,137.29,137.4,7916.0,129.7074,129.8113,129.6979,129.8018,7916.0
2018-04-26 13:50:00,137.38,137.46,137.36,137.43,5155.0,129.783,129.8585,129.7641,129.8302,5155.0
2018-04-26 14:00:00,137.47,137.47,137.32,137.45,22202.0,129.868,129.868,129.7263,129.8491,22202.0
2018-04-26 14:10:00,137.46,137.53,137.36,137.37,33266.0,129.8585,129.9247,129.7641,129.7735,33266.0
2018-04-26 14:20:00,137.37,137.43,137.3,137.39,25145.0,129.7735,129.8302,129.7074,129.7924,25145.0
2018-04-26 14:30:00,137.4,137.49,137.36,137.42,17902.0,129.8018,129.8869,129.7641,129.8207,17902.0
2018-04-26 14:40:00,137.45,137.68,137.45,137.62,10138.0,129.8491,130.0664,129.8491,130.0097,10138.0
2018-04-26 14:50:00,137.59,137.62,137.52,137.59,4175.0,129.9813,130.0097,129.9152,129.9813,4175.0
2018-04-26 15:00:00,137.59,137.71,137.46,137.47,44897.0,129.9813,130.0947,129.8585,129.868,44897.0
2018-04-26 15:10:00,137.47,137.63,137.46,137.54,20233.0,129.868,130.0191,129.8585,129.9341,20233.0
2018-04-26 15:20:00,137.51,137.52,137.32,137.33,20377.0,129.9058,129.9152,129.7263,129.7357,20377.0
2018-04-26 15:30:00,137.34,137.42,137.29,137.31,8089.0,129.7452,129.8207,129.6979,129.7168,8089.0
2018-04-26 15:40:00,137.3,137.41,137.22,137.25,19536.0,129.7074,129.8113,129.6318,129.6601,19536.0
2018-04-26 15:50:00,137.24,137.31,137.08,137.23,26868.0,129.6507,129.7168,129.4995,129.6412,26868.0
2018-04-27 09:30:00,137.94,138.22,137.68,137.76,45789.0,130.312,130.5765,130.0664,130.1419,45789.0
2018-04-27 09:40:00,137.77,137.92,137.67,137.77,43809.0,130.1514,130.2931,130.0569,130.1514,43809.0
2018-04-27 09:50:00,137.8,137.8,137.32,137.39,27061.0,130.1797,130.1797,129.7263,129.7924,27061.0
2018-04-27 10:00:00,137.42,137.67,137.34,137.64,31773.0,129.8207,130.0569,129.7452,130.0286,31773.0
2018-04-27 10:10:00,137.53,137.64,137.32,137.47,16208.0,129.9247,130.0286,129.7263,129.868,16208.0
2018-04-27 10:20:00,137.36,137.43,137.08,137.08,3466.0,129.7641,129.8302,129.4995,129.4995,3466.0
2018-04-27 10:30:00,137.07,137.07,136.77,136.84,29246.0,129.4901,129.4901,129.2067,129.2728,29246.0
2018-04-27 10:40:00,136.81,137.07,136.76,137.06,14638.0,129.2445,129.4901,129.1972,129.4806,14638.0
2018-04-27 10:50:00,136.99,136.99,136.66,136.88,7347.0,129.4145,129.4145,129.1028,129.3106,7347.0
2018-04-27 11:00:00,136.96,137.16,136.93,137.15,24006.0,129.3862,129.5751,129.3578,129.5657,24006.0
2018-04-27 11:10:00,137.08,137.34,137.07,137.27,8600.0,129.4995,129.7452,129.4901,129.679,8600.0
2018-04-27 11:20:00,137.19,137.42,137.16,137.42,11535.0,129.6035,129.8207,129.5751,129.8207,11535.0
2018-04-27 11:30:00,137.41,137.44,137.3,137.4,7773.0,129.8113,129.8396,129.7074,129.8018,7773.0
2018-04-27 11:40:00,137.39,137.39,137.12,137.18,15390.0,129.7924,129.7924,129.5373,129.594,15390.0
2018-04-27 11:50:00,137.16,137.18,137.02,137.12,12980.0,129.5751,129.594,129.4429,129.5373,12980.0
2018-04-27 12:00:00,137.16,137.38,137.15,137.25,8943.0,129.5751,129.783,129.5657,129.6601,8943.0
2018-04-27 12:10:00,137.28,137.33,137.18,137.32,14171.0,129.6885,129.7357,129.594,129.7263,14171.0
2018-04-27 12:20:00,137.33,137.33,137.21,137.23,27024.0,129.7357,129.7357,129.6224,129.6412,27024.0
2018-04-27 12:30:00,137.21,137.33,136.98,137.13,23930.0,129.6224,129.7357,129.4051,129.5468,23930.0
2018-04-27 12:40:00,137.11,137.35,137.07,137.25,25136.0,129.5279,129.7546,129.4901,129.6601,25136.0
2018-04-27 12:50:00,137.27,137.52,137.24,137.47,28275.0,129.679,129.9152,129.6507,129.868,28275.0
2018-04-27 13:00:00,137.48,137.55,137.42,137.47,11693.0,129.8774,129.9436,129.8207,129.868,11693.0
2018-04-27 13:10:00,137.5,137.61,137.49,137.6,19108.0,129.8963,130.0002,129.8869,129.9908,19108.0
2018-04-27 13:20:00,137.56,137.56,137.33,137.33,3238.0,129.953,129.953,129.7357,129.7357,3238.0
2018-04-27 13:30:00,137.37,137.41,137.29,137.33,7199.0,129.7735,129.8113,129.6979,129.7357,7199.0
2018-04-27 13:40:00,137.31,137.32,137.22,137.26,9804.0,129.7168,129.7263,129.6318,129.6696,9804.0
2018-04-27 13:50:00,137.18,137.32,137.18,137.25,12736.0,129.594,129.7263,129.594,129.6601,12736.0
2018-04-27 14:00:00,137.23,137.27,137.11,137.21,17472.0,129.6412,129.679,129.5279,129.6224,17472.0
2018-04-27 14:10:00,137.21,137.38,137.2,137.35,7455.0,129.6224,129.783,129.6129,129.7546,7455.0
2018-04-27 14:20:00,137.32,137.39,137.31,137.36,5430.0,129.7263,129.7924,129.7168,129.7641,5430.0
2018-04-27 14:30:00,137.31,137.5,137.31,137.4,6920.0,129.7168,129.8963,129.7168,129.8018,6920.0
2018-04-27 14:40:00,137.41,137.49,137.34,137.35,9149.0,129.8113,129.8869,129.7452,129.7546,9149.0
2018-04-27 14:50:00,137.36,137.37,137.23,137.36,12196.0,129.7641,129.7735,129.6412,129.7641,12196.0
2018-04-27 15:00:00,137.3,137.52,137.29,137.41,17626.0,129.7074,129.9152,129.6979,129.8113,17626.0
2018-04-27 15:10:00,137.4,137.43,137.3,137.35,10391.0,129.8018,129.8302,129.7074,129.7546,10391.0
2018-04-27 15:20:00,137.32,137.33,137.14,137.22,27249.0,129.7263,129.7357,129.5562,129.6318,27249.0
2018-04-27 15:30:00,137.2,137.44,137.2,137.43,35817.0,129.6129,129.8396,129.6129,129.8302,35817.0
2018-04-27 15:40:00,137.4,137.5,137.33,137.41,30493.0,129.8018,129.8963,129.7357,129.8113,30493.0
2018-04-27 15:50:00,137.43,137.52,137.33,137.35,216237.0,129.8302,129.9152,129.7357,129.7546,216237.0
2018-04-30 09:30:00,137.68,137.94,137.65,137.89,20075.0,130.0664,130.312,130.038,130.2648,20075.0
2018-04-30 09:40:00,137.9,138.1,137.9,138.05,15596.0,130.2742,130.4631,130.2742,130.4159,15596.0
2018-04-30 09:50:00,138.05,138.15,138.02,138.02,13222.0,130.4159,130.5104,130.3876,130.3876,13222.0
2018-04-30 10:00:00,137.98,138.29,137.98,138.2,37698.0,130.3498,130.6426,130.3498,130.5576,37698.0
2018-04-30 10:10:00,138.18,138.25,137.96,137.97,7791.0,130.5387,130.6048,130.3309,130.3403,7791.0
2018-04-30 10:20:00,138.0,138.04,137.75,138.0,26766.0,130.3687,130.4065,130.1325,130.3687,26766.0
2018-04-30 10:30:00,138.0,138.1,137.91,137.98,7611.0,130.3687,130.4631,130.2836,130.3498,7611.0
2018-04-30 10:40:00,137.98,138.07,137.88,137.91,5280.0,130.3498,130.4348,130.2553,130.2836,5280.0
2018-04-30 10:50:00,137.92,137.94,137.81,137.91,14598.0,130.2931,130.312,130.1892,130.2836,14598.0
2018-04-30 11:00:00,137.92,138.04,137.89,137.95,5023.0,130.2931,130.4065,130.2648,130.3214,5023.0
2018-04-30 11:10:00,137.94,138.03,137.84,137.84,4496.0,130.312,130.397,130.2175,130.2175,4496.0
2018-04-30 11:20:00,137.86,137.86,137.75,137.79,13551.0,130.2364,130.2364,130.1325,130.1703,13551.0
2018-04-30 11:30:00,137.74,137.79,137.52,137.55,7965.0,130.123,130.1703,129.9152,129.9436,7965.0
2018-04-30 11:40:00,137.48,137.54,137.3,137.32,6895.0,129.8774,129.9341,129.7074,129.7263,6895.0
2018-04-30 11:50:00,137.33,137.34,137.12,137.24,9246.0,129.7357,129.7452,129.5373,129.6507,9246.0
2018-04-30 12:00:00,137.2,137.24,136.96,136.96,17420.0,129.6129,129.6507,129.3862,129.3862,17420.0
2018-04-30 12:10:00,137.0,137.01,136.73,136.8,11425.0,129.424,129.4334,129.1689,129.235,11425.0
2018-04-30 12:20:00,136.86,137.01,136.86,137.01,16134.0,129.2917,129.4334,129.2917,129.4334,16134.0
2018-04-30 12:30:00,137.03,137.06,136.99,137.01,6229.0,129.4523,129.4806,129.4145,129.4334,6229.0
2018-04-30 12:40:00,137.05,137.08,136.92,136.92,10319.0,129.4712,129.4995,129.3484,129.3484,10319.0
2018-04-30 12:50:00,136.91,136.94,136.7,136.9,11007.0,129.3389,129.3673,129.1406,129.3295,11007.0
2018-04-30 13:00:00,136.98,137.03,136.93,136.97,8858.0,129.4051,129.4523,129.3578,129.3956,8858.0
2018-04-30 13:10:00,136.96,136.97,136.74,136.84,5912.0,129.3862,129.3956,129.1783,129.2728,5912.0
2018-04-30 13:20:00,136.87,136.99,136.82,136.92,6011.0,129.3012,129.4145,129.2539,129.3484,6011.0
2018-04-30 13:30:00,136.94,137.08,136.93,137.08,5740.0,129.3673,129.4995,129.3578,129.4995,5740.0
2018-04-30 13:40:00,137.12,137.18,137.08,137.08,13687.0,129.5373,129.594,129.4995,129.4995,13687.0
2018-04-30 13:50:00,137.13,137.15,137.02,137.15,19157.0,129.5468,129.5657,129.4429,129.5657,19157.0
2018-04-30 14:00:00,137.13,137.13,136.67,136.71,15675.0,129.5468,129.5468,129.1122,129.15,15675.0
2018-04-30 14:10:00,136.72,136.86,136.56,136.7,16297.0,129.1595,129.2917,129.0083,129.1406,16297.0
2018-04-30 14:20:00,136.74,136.97,136.74,136.93,22659.0,129.1783,129.3956,129.1783,129.3578,22659.0
2018-04-30 14:30:00,136.85,136.96,136.79,136.8,19343.0,129.2823,129.3862,129.2256,129.235,19343.0
2018-04-30 14:40:00,136.8,136.86,136.65,136.85,17180.0,129.235,129.2917,129.0933,129.2823,17180.0
2018-04-30 14:50:00,136.81,136.88,136.73,136.77,16833.0,129.2445,129.3106,129.1689,129.2067,16833.0
2018-04-30 15:00:00,136.72,136.82,136.63,136.75,9131.0,129.1595,129.2539,129.0744,129.1878,9131.0
2018-04-30 15:10:00,136.74,136.95,136.74,136.85,69343.0,129.1783,129.3767,129.1783,129.2823,69343.0
2018-04-30 15:20:00,136.85,136.9,136.57,136.68,88499.0,129.2823,129.3295,129.0177,129.1217,88499.0
2018-04-30 15:30:00,136.68,136.99,136.66,136.98,94816.0,129.1217,129.4145,129.1028,129.4051,94816.0
2018-04-30 15:40:00,136.99,137.05,136.85,136.97,168570.0,129.4145,129.4712,129.2823,129.3956,168570.0
2018-04-30 15:50:00,136.97,136.97,136.46,136.46,303088.0,129.3956,129.3956,128.9138,128.9138,303088.0
2018-05-01 09:30:00,136.24,136.45,136.05,136.15,37008.0,128.706,128.9044,128.5265,128.621,37008.0
2018-05-01 09:40:00,136.07,136.35,136.01,136.27,27771.0,128.5454,128.8099,128.4887,128.7343,27771.0
2018-05-01 09:50:00,136.27,136.52,136.24,136.49,20761.0,128.7343,128.9705,128.706,128.9422,20761.0
2018-05-01 10:00:00,136.35,136.5,136.06,136.11,47826.0,128.8099,128.9516,128.5359,128.5832,47826.0
2018-05-01 10:10:00,136.09,136.41,136.08,136.41,22143.0,128.5643,128.8666,128.5548,128.8666,22143.0
2018-05-01 10:20:00,136.39,136.54,136.34,136.42,27208.0,128.8477,128.9894,128.8005,128.876,27208.0
2018-05-01 10:30:00,136.36,136.47,136.21,136.23,16919.0,128.8194,128.9233,128.6777,128.6965,16919.0
2018-05-01 10:40:00,136.31,136.43,136.23,136.24,29592.0,128.7721,128.8855,128.6965,128.706,29592.0
2018-05-01 10:50:00,136.29,136.29,136.04,136.04,65880.0,128.7532,128.7532,128.5171,128.5171,65880.0
2018-05-01 11:00:00,136.02,136.02,135.74,135.89,39963.0,128.4982,128.4982,128.2336,128.3754,39963.0
2018-05-01 11:10:00,135.94,136.13,135.87,136.06,37613.0,128.4226,128.6021,128.3565,128.5359,37613.0
2018-05-01 11:20:00,136.14,136.19,136.05,136.12,92984.0,128.6115,128.6588,128.5265,128.5926,92984.0
2018-05-01 11:30:00,136.12,136.21,136.04,136.13,44077.0,128.5926,128.6777,128.5171,128.6021,44077.0
2018-05-01 11:40:00,136.13,136.24,136.03,136.03,3570.0,128.6021,128.706,128.5076,128.5076,3570.0
2018-05-01 11:50:00,136.05,136.13,135.9,135.91,21881.0,128.5265,128.6021,128.3848,128.3942,21881.0
2018-05-01 12:00:00,135.91,136.15,135.9,136.07,11723.0,128.3942,128.621,128.3848,128.5454,11723.0
2018-05-01 12:10:00,136.11,136.13,135.99,135.99,6367.0,128.5832,128.6021,128.4698,128.4698,6367.0
2018-05-01 12:20:00,136.05,136.19,135.97,136.19,7201.0,128.5265,128.6588,128.4509,128.6588,7201.0
2018-05-01 12:30:00,136.18,136.21,136.11,136.14,7136.0,128.6493,128.6777,128.5832,128.6115,7136.0
2018-05-01 12:40:00,136.09,136.15,135.93,135.98,14488.0,128.5643,128.621,128.4131,128.4604,14488.0
2018-05-01 12:50:00,135.95,136.05,135.92,135.97,31447.0,128.432,128.5265,128.4037,128.4509,31447.0
2018-05-01 13:00:00,135.98,135.98,135.66,135.67,19303.0,128.4604,128.4604,128.1581,128.1675,19303.0
2018-05-01 13:10:00,135.68,135.84,135.68,135.79,7972.0,128.177,128.3281,128.177,128.2809,7972.0
2018-05-01 13:20:00,135.82,135.82,135.69,135.76,6476.0,128.3092,128.3092,128.1864,128.2525,6476.0
2018-05-01 13:30:00,135.77,135.91,135.77,135.86,9698.0,128.262,128.3942,128.262,128.347,9698.0
2018-05-01 13:40:00,135.85,136.33,135.82,136.32,17786.0,128.3376,128.791,128.3092,128.7816,17786.0
2018-05-01 13:50:00,136.32,136.45,136.25,136.45,11647.0,128.7816,128.9044,128.7154,128.9044,11647.0
2018-05-01 14:00:00,136.51,136.58,136.45,136.48,108787.0,128.9611,129.0272,128.9044,128.9327,108787.0
2018-05-01 14:10:00,136.57,136.62,136.51,136.56,28460.0,129.0177,129.065,128.9611,129.0083,28460.0
2018-05-01 14:20:00,136.6,136.79,136.59,136.75,34635.0,129.0461,129.2256,129.0366,129.1878,34635.0
2018-05-01 14:30:00,136.73,136.79,136.66,136.69,8764.0,129.1689,129.2256,129.1028,129.1311,8764.0
2018-05-01 14:40:00,136.68,136.96,136.65,136.91,25701.0,129.1217,129.3862,129.0933,129.3389,25701.0
2018-05-01 14:50:00,136.92,136.94,136.75,136.87,13621.0,129.3484,129.3673,129.1878,129.3012,13621.0
2018-05-01 15:00:00,136.89,136.98,136.79,136.91,12221.0,129.3201,129.4051,129.2256,129.3389,12221.0
2018-05-01 15:10:00,136.91,136.91,136.74,136.8,24455.0,129.3389,129.3389,129.1783,129.235,24455.0
2018-05-01 15:20:00,136.76,136.84,136.65,136.78,22055.0,129.1972,129.2728,129.0933,129.2161,22055.0
2018-05-01 15:30:00,136.77,136.93,136.73,136.75,25926.0,129.2067,129.3578,129.1689,129.1878,25926.0
2018-05-01 15:40:00,136.74,137.08,136.74,137.04,23127.0,129.1783,129.4995,129.1783,129.4618,23127.0
2018-05-01 15:50:00,137.07,137.33,137.07,137.27,62516.0,129.4901,129.7357,129.4901,129.679,62516.0
2018-05-02 09:30:00,137.23,137.43,136.91,136.96,28972.0,129.6412,129.8302,129.3389,129.3862,28972.0
2018-05-02 09:40:00,136.96,137.24,136.89,137.24,15029.0,129.3862,129.6507,129.3201,129.6507,15029.0
2018-05-02 09:50:00,137.17,137.33,137.1,137.16,19102.0,129.5846,129.7357,129.5184,129.5751,19102.0
2018-05-02 10:00:00,137.07,137.43,137.07,137.32,14634.0,129.4901,129.8302,129.4901,129.7263,14634.0
2018-05-02 10:10:00,137.35,137.48,137.22,137.37,15995.0,129.7546,129.8774,129.6318,129.7735,15995.0
2018-05-02 10:20:00,137.38,137.44,137.17,137.18,6850.0,129.783,129.8396,129.5846,129.594,6850.0
2018-05-02 10:30:00,137.21,137.37,137.13,137.37,7826.0,129.6224,129.7735,129.5468,129.7735,7826.0
2018-05-02 10:40:00,137.33,137.33,137.13,137.26,22045.0,129.7357,129.7357,129.5468,129.6696,22045.0
2018-05-02 10:50:00,137.26,137.32,137.18,137.25,20063.0,129.6696,129.7263,129.594,129.6601,20063.0
2018-05-02 11:00:00,137.26,137.3,137.13,137.26,36928.0,129.6696,129.7074,129.5468,129.6696,36928.0
2018-05-02 11:10:00,137.29,137.46,137.29,137.4,37831.0,129.6979,129.8585,129.6979,129.8018,37831.0
2018-05-02 11:20:00,137.4,137.41,137.24,137.27,28707.0,129.8018,129.8113,129.6507,129.679,28707.0
2018-05-02 11:30:00,137.26,137.28,137.17,137.22,27429.0,129.6696,129.6885,129.5846,129.6318,27429.0
2018-05-02 11:40:00,137.27,137.27,136.81,136.86,65396.0,129.679,129.679,129.2445,129.2917,65396.0
2018-05-02 11:50:00,136.86,137.02,136.85,137.02,15967.0,129.2917,129.4429,129.2823,129.4429,15967.0
2018-05-02 12:00:00,136.98,137.04,136.89,137.04,22566.0,129.4051,129.4618,129.3201,129.4618,22566.0
2018-05-02 12:10:00,137.0,137.12,136.99,137.11,18463.0,129.424,129.5373,129.4145,129.5279,18463.0
2018-05-02 12:20:00,137.07,137.22,137.06,137.2,39880.0,129.4901,129.6318,129.4806,129.6129,39880.0
2018-05-02 12:30:00,137.19,137.25,137.12,137.14,19387.0,129.6035,129.6601,129.5373,129.5562,19387.0
2018-05-02 12:40:00,137.17,137.27,137.06,137.15,37666.0,129.5846,129.679,129.4806,129.5657,37666.0
2018-05-02 12:50:00,137.12,137.27,137.08,137.22,25769.0,129.5373,129.679,129.4995,129.6318,25769.0
2018-05-02 13:00:00,137.22,137.37,137.21,137.29,50150.0,129.6318,129.7735,129.6224,129.6979,50150.0
2018-05-02 13:10:00,137.33,137.47,137.32,137.43,9389.0,129.7357,129.868,129.7263,129.8302,9389.0
2018-05-02 13:20:00,137.48,137.49,137.41,137.42,3126.0,129.8774,129.8869,129.8113,129.8207,3126.0
2018-05-02 13:30:00,137.44,137.45,137.35,137.35,13761.0,129.8396,129.8491,129.7546,129.7546,13761.0
2018-05-02 13:40:00,137.4,137.41,137.35,137.37,5961.0,129.8018,129.8113,129.7546,129.7735,5961.0
2018-05-02 13:50:00,137.37,137.41,137.32,137.41,7676.0,129.7735,129.8113,129.7263,129.8113,7676.0
2018-05-02 14:00:00,137.42,137.91,137.38,137.87,23777.0,129.8207,130.2836,129.783,130.2459,23777.0
2018-05-02 14:10:00,137.88,137.91,137.68,137.68,78215.0,130.2553,130.2836,130.0664,130.0664,78215.0
2018-05-02 14:20:00,137.78,137.82,137.48,137.74,14880.0,130.1608,130.1986,129.8774,130.123,14880.0
2018-05-02 14:30:00,137.72,137.8,137.5,137.63,10971.0,130.1042,130.1797,129.8963,130.0191,10971.0
2018-05-02 14:40:00,137.61,137.65,137.51,137.56,15401.0,130.0002,130.038,129.9058,129.953,15401.0
2018-05-02 14:50:00,137.59,137.63,137.23,137.32,29726.0,129.9813,130.0191,129.6412,129.7263,29726.0
2018-05-02 15:00:00,137.35,137.46,137.22,137.46,17321.0,129.7546,129.8585,129.6318,129.8585,17321.0
2018-05-02 15:10:00,137.47,137.48,137.16,137.19,27030.0,129.868,129.8774,129.5751,129.6035,27030.0
2018-05-02 15:20:00,137.16,137.18,136.81,136.93,24651.0,129.5751,129.594,129.2445,129.3578,24651.0
2018-05-02 15:30:00,136.93,136.96,136.68,136.79,48641.0,129.3578,129.3862,129.1217,129.2256,48641.0
2018-05-02 15:40:00,136.82,136.89,136.53,136.53,54089.0,129.2539,129.3201,128.98,128.98,54089.0
2018-05-02 15:50:00,136.49,136.62,136.39,136.58,92349.0,128.9422,129.065,128.8477,129.0272,92349.0
2018-05-03 09:30:00,136.01,136.22,135.83,135.9,23773.0,128.4887,128.6871,128.3187,128.3848,23773.0
2018-05-03 09:40:00,135.82,136.02,135.69,136.02,20349.0,128.3092,128.4982,128.1864,128.4982,20349.0
2018-05-03 09:50:00,135.96,136.31,135.96,136.23,26521.0,128.4415,128.7721,128.4415,128.6965,26521.0
2018-05-03 10:00:00,136.22,136.22,135.9,136.11,13340.0,128.6871,128.6871,128.3848,128.5832,13340.0
2018-05-03 10:10:00,136.09,136.09,135.69,135.69,7283.0,128.5643,128.5643,128.1864,128.1864,7283.0
2018-05-03 10:20:00,135.7,135.71,135.3,135.41,17285.0,128.1959,128.2053,127.818,127.9219,17285.0
2018-05-03 10:30:00,135.45,135.45,134.91,134.99,22657.0,127.9597,127.9597,127.4495,127.5251,22657.0
2018-05-03 10:40:00,134.96,135.16,134.91,135.06,18220.0,127.4968,127.6857,127.4495,127.5912,18220.0
2018-05-03 10:50:00,135.05,135.06,134.6,134.84,47558.0,127.5818,127.5912,127.1567,127.3834,47558.0
2018-05-03 11:00:00,134.89,135.12,134.8,135.09,20149.0,127.4306,127.6479,127.3456,127.6196,20149.0
2018-05-03 11:10:00,135.03,135.38,135.03,135.23,30863.0,127.5629,127.8936,127.5629,127.7518,30863.0
2018-05-03 11:20:00,135.16,135.17,134.99,134.99,8362.0,127.6857,127.6952,127.5251,127.5251,8362.0
2018-05-03 11:30:00,134.96,135.11,134.85,134.99,32893.0,127.4968,127.6385,127.3929,127.5251,32893.0
2018-05-03 11:40:00,135.03,135.41,134.86,135.41,18912.0,127.5629,127.9219,127.4023,127.9219,18912.0
2018-05-03 11:50:00,135.43,135.61,135.34,135.5,18403.0,127.9408,128.1108,127.8558,128.0069,18403.0
2018-05-03 12:00:00,135.55,135.72,135.5,135.57,25471.0,128.0542,128.2148,128.0069,128.073,25471.0
2018-05-03 12:10:00,135.59,135.61,135.36,135.36,21258.0,128.0919,128.1108,127.8747,127.8747,21258.0
2018-05-03 12:20:00,135.39,135.43,135.21,135.23,12894.0,127.903,127.9408,127.733,127.7518,12894.0
2018-05-03 12:30:00,135.23,135.86,135.23,135.81,28689.0,127.7518,128.347,127.7518,128.2998,28689.0
2018-05-03 12:40:00,135.83,136.24,135.77,136.13,19340.0,128.3187,128.706,128.262,128.6021,19340.0
2018-05-03 12:50:00,136.13,136.65,136.06,136.62,34321.0,128.6021,129.0933,128.5359,129.065,34321.0
2018-05-03 13:00:00,136.62,136.62,136.22,136.3,18230.0,129.065,129.065,128.6871,128.7627,18230.0
2018-05-03 13:10:00,136.37,136.67,136.3,136.5,35559.0,128.8288,129.1122,128.7627,128.9516,35559.0
2018-05-03 13:20:00,136.51,136.63,136.2,136.32,32767.0,128.9611,129.0744,128.6682,128.7816,32767.0
2018-05-03 13:30:00,136.33,136.87,136.33,136.8,18512.0,128.791,129.3012,128.791,129.235,18512.0
2018-05-03 13:40:00,136.85,136.85,136.59,136.63,12318.0,129.2823,129.2823,129.0366,129.0744,12318.0
2018-05-03 13:50:00,136.62,136.82,136.56,136.63,36644.0,129.065,129.2539,129.0083,129.0744,36644.0
2018-05-03 14:00:00,136.62,136.71,136.51,136.69,94679.0,129.065,129.15,128.9611,129.1311,94679.0
2018-05-03 14:10:00,136.66,136.69,136.44,136.52,105750.0,129.1028,129.1311,128.8949,128.9705,105750.0
2018-05-03 14:20:00,136.5,136.51,136.33,136.5,21012.0,128.9516,128.9611,128.791,128.9516,21012.0
2018-05-03 14:30:00,136.57,137.04,136.57,136.95,19913.0,129.0177,129.4618,129.0177,129.3767,19913.0
2018-05-03 14:40:00,136.97,136.99,136.62,136.64,18945.0,129.3956,129.4145,129.065,129.0839,18945.0
2018-05-03 14:50:00,136.59,136.71,136.47,136.48,14051.0,129.0366,129.15,128.9233,128.9327,14051.0
2018-05-03 15:00:00,136.64,136.76,136.58,136.69,12599.0,129.0839,129.1972,129.0272,129.1311,12599.0
2018-05-03 15:10:00,136.61,136.81,136.47,136.73,19726.0,129.0555,129.2445,128.9233,129.1689,19726.0
2018-05-03 15:20:00,136.74,136.82,136.61,136.81,45684.0,129.1783,129.2539,129.0555,129.2445,45684.0
2018-05-03 15:30:00,136.89,136.97,136.61,136.63,22533.0,129.3201,129.3956,129.0555,129.0744,22533.0
2018-05-03 15:40:00,136.62,136.64,136.49,136.55,29739.0,129.065,129.0839,128.9422,128.9989,29739.0
2018-05-03 15:50:00,136.51,136.67,136.37,136.61,107068.0,128.9611,129.1122,128.8288,129.0555,107068.0
2018-05-04 09:30:00,136.07,136.51,135.99,136.44,19464.0,128.5454,128.9611,128.4698,128.8949,19464.0
2018-05-04 09:40:00,136.44,136.7,136.32,136.58,17374.0,128.8949,129.1406,128.7816,129.0272,17374.0
2018-05-04 09:50:00,136.6,136.69,136.46,136.68,13071.0,129.0461,129.1311,128.9138,129.1217,13071.0
2018-05-04 10:00:00,136.66,136.89,136.5,136.87,16320.0,129.1028,129.3201,128.9516,129.3012,16320.0
2018-05-04 10:10:00,136.94,137.11,136.91,136.99,23044.0,129.3673,129.5279,129.3389,129.4145,23044.0
2018-05-04 10:20:00,137.01,137.43,136.99,137.4,12715.0,129.4334,129.8302,129.4145,129.8018,12715.0
2018-05-04 10:30:00,137.41,137.71,137.39,137.71,8543.0,129.8113,130.0947,129.7924,130.0947,8543.0
2018-05-04 10:40:00,137.75,137.91,137.69,137.77,38784.0,130.1325,130.2836,130.0758,130.1514,38784.0
2018-05-04 10:50:00,137.79,137.96,137.79,137.85,5892.0,130.1703,130.3309,130.1703,130.227,5892.0
2018-05-04 11:00:00,137.92,137.94,137.84,137.89,7777.0,130.2931,130.312,130.2175,130.2648,7777.0
2018-05-04 11:10:00,137.95,138.0,137.89,137.93,22489.0,130.3214,130.3687,130.2648,130.3025,22489.0
2018-05-04 11:20:00,137.98,138.15,137.97,138.15,9189.0,130.3498,130.5104,130.3403,130.5104,9189.0
2018-05-04 11:30:00,138.13,138.26,138.13,138.25,14177.0,130.4915,130.6143,130.4915,130.6048,14177.0
2018-05-04 11:40:00,138.19,138.22,138.02,138.03,6943.0,130.5482,130.5765,130.3876,130.397,6943.0
2018-05-04 11:50:00,138.02,138.17,137.96,138.14,28495.0,130.3876,130.5293,130.3309,130.5009,28495.0
2018-05-04 12:00:00,138.17,138.23,138.11,138.23,4240.0,130.5293,130.5859,130.4726,130.5859,4240.0
2018-05-04 12:10:00,138.2,138.22,138.13,138.18,7717.0,130.5576,130.5765,130.4915,130.5387,7717.0
2018-05-04 12:20:00,138.17,138.29,138.17,138.26,6884.0,130.5293,130.6426,130.5293,130.6143,6884.0
2018-05-04 12:30:00,138.28,138.35,138.27,138.34,3773.0,130.6332,130.6993,130.6237,130.6899,3773.0
2018-05-04 12:40:00,138.36,138.39,138.2,138.28,11720.0,130.7088,130.7371,130.5576,130.6332,11720.0
2018-05-04 12:50:00,138.27,138.29,138.19,138.25,10087.0,130.6237,130.6426,130.5482,130.6048,10087.0
2018-05-04 13:00:00,138.29,138.35,138.24,138.32,8941.0,130.6426,130.6993,130.5954,130.671,8941.0
2018-05-04 13:10:00,138.36,138.37,138.23,138.23,6521.0,130.7088,130.7182,130.5859,130.5859,6521.0
2018-05-04 13:20:00,138.24,138.37,138.24,138.3,7113.0,130.5954,130.7182,130.5954,130.6521,7113.0
2018-05-04 13:30:00,138.26,138.38,138.26,138.32,5976.0,130.6143,130.7277,130.6143,130.671,5976.0
2018-05-04 13:40:00,138.34,138.42,138.27,138.35,198250.0,130.6899,130.7654,130.6237,130.6993,198250.0
2018-05-04 13:50:00,138.44,138.58,138.42,138.58,5387.0,130.7843,130.9166,130.7654,130.9166,5387.0
2018-05-04 14:00:00,138.59,138.74,138.56,138.71,35097.0,130.926,131.0677,130.8977,131.0394,35097.0
2018-05-04 14:10:00,138.68,138.72,138.63,138.64,7967.0,131.0111,131.0489,130.9638,130.9733,7967.0
2018-05-04 14:20:00,138.67,138.91,138.67,138.9,51902.0,131.0016,131.2283,131.0016,131.2189,51902.0
2018-05-04 14:30:00,138.92,138.94,138.83,138.86,43000.0,131.2378,131.2567,131.1528,131.1811,43000.0
2018-05-04 14:40:00,138.89,139.02,138.89,138.91,8489.0,131.2095,131.3323,131.2095,131.2283,8489.0
2018-05-04 14:50:00,138.94,138.95,138.79,138.8,12526.0,131.2567,131.2661,131.115,131.1244,12526.0
2018-05-04 15:00:00,138.8,138.96,138.74,138.77,8066.0,131.1244,131.2756,131.0677,131.0961,8066.0
2018-05-04 15:10:00,138.79,138.85,138.7,138.8,21029.0,131.115,131.1717,131.03,131.1244,21029.0
2018-05-04 15:20:00,138.79,138.85,138.74,138.83,17327.0,131.115,131.1717,131.0677,131.1528,17327.0
2018-05-04 15:30:00,138.85,138.87,138.7,138.7,13038.0,131.1717,131.1906,131.03,131.03,13038.0
2018-05-04 15:40:00,138.7,138.77,138.61,138.61,41531.0,131.03,131.0961,130.9449,130.9449,41531.0
2018-05-04 15:50:00,138.61,138.64,138.39,138.63,90793.0,130.9449,130.9733,130.7371,130.9638,90793.0
2018-05-07 09:30:00,139.25,139.44,139.0,139.44,48527.0,131.5495,131.729,131.3134,131.729,48527.0
2018-05-07 09:40:00,139.47,139.67,139.45,139.53,30234.0,131.7574,131.9463,131.7385,131.8141,30234.0
2018-05-07 09:50:00,139.53,139.71,139.52,139.66,19108.0,131.8141,131.9841,131.8046,131.9369,19108.0
2018-05-07 10:00:00,139.67,139.68,139.5,139.56,37696.0,131.9463,131.9558,131.7857,131.8424,37696.0
2018-05-07 10:10:00,139.59,139.59,139.47,139.5,256773.0,131.8707,131.8707,131.7574,131.7857,256773.0
2018-05-07 10:20:00,139.51,139.6,139.35,139.59,59544.0,131.7952,131.8802,131.644,131.8707,59544.0
2018-05-07 10:30:00,139.58,139.63,139.3,139.35,42176.0,131.8613,131.9085,131.5968,131.644,42176.0
2018-05-07 10:40:00,139.33,139.5,139.24,139.47,310838.0,131.6251,131.7857,131.5401,131.7574,310838.0
2018-05-07 10:50:00,139.48,139.6,139.44,139.58,58386.0,131.7668,131.8802,131.729,131.8613,58386.0
2018-05-07 11:00:00,139.59,139.61,139.41,139.61,76713.0,131.8707,131.8896,131.7007,131.8896,76713.0
2018-05-07 11:10:00,139.6,139.72,139.59,139.68,92517.0,131.8802,131.9936,131.8707,131.9558,92517.0
2018-05-07 11:20:00,139.68,139.75,139.61,139.73,72261.0,131.9558,132.0219,131.8896,132.003,72261.0
2018-05-07 11:30:00,139.72,139.74,139.59,139.6,16404.0,131.9936,132.0124,131.8707,131.8802,16404.0
2018-05-07 11:40:00,139.6,139.64,139.52,139.59,28821.0,131.8802,131.918,131.8046,131.8707,28821.0
2018-05-07 11:50:00,139.58,139.71,139.53,139.71,31298.0,131.8613,131.9841,131.8141,131.9841,31298.0
2018-05-07 12:00:00,139.7,139.72,139.66,139.68,19755.0,131.9747,131.9936,131.9369,131.9558,19755.0
2018-05-07 12:10:00,139.66,139.71,139.61,139.7,24427.0,131.9369,131.9841,131.8896,131.9747,24427.0
2018-05-07 12:20:00,139.71,139.74,139.57,139.7,86678.0,131.9841,132.0124,131.8518,131.9747,86678.0
2018-05-07 12:30:00,139.68,139.71,139.62,139.71,17406.0,131.9558,131.9841,131.8991,131.9841,17406.0
2018-05-07 12:40:00,139.69,139.69,139.44,139.47,25558.0,131.9652,131.9652,131.729,131.7574,25558.0
2018-05-07 12:50:00,139.51,139.54,139.45,139.5,20116.0,131.7952,131.8235,131.7385,131.7857,20116.0
2018-05-07 13:00:00,139.5,139.55,139.34,139.39,18533.0,131.7857,131.833,131.6346,131.6818,18533.0
2018-05-07 13:10:00,139.39,139.47,139.38,139.44,27856.0,131.6818,131.7574,131.6724,131.729,27856.0
2018-05-07 13:20:00,139.43,139.55,139.43,139.55,16607.0,131.7196,131.833,131.7196,131.833,16607.0
2018-05-07 13:30:00,139.54,139.63,139.5,139.6,13961.0,131.8235,131.9085,131.7857,131.8802,13961.0
2018-05-07 13:40:00,139.61,139.65,139.58,139.59,15940.0,131.8896,131.9274,131.8613,131.8707,15940.0
2018-05-07 13:50:00,139.6,139.67,139.57,139.65,24256.0,131.8802,131.9463,131.8518,131.9274,24256.0
2018-05-07 14:00:00,139.64,139.72,139.63,139.65,35139.0,131.918,131.9936,131.9085,131.9274,35139.0
2018-05-07 14:10:00,139.65,139.75,139.6,139.71,128262.0,131.9274,132.0219,131.8802,131.9841,128262.0
2018-05-07 14:20:00,139.73,139.78,139.66,139.77,37945.0,132.003,132.0502,131.9369,132.0408,37945.0
2018-05-07 14:30:00,139.77,139.87,139.72,139.72,77014.0,132.0408,132.1353,131.9936,131.9936,77014.0
2018-05-07 14:40:00,139.73,139.78,139.53,139.53,73817.0,132.003,132.0502,131.8141,131.8141,73817.0
2018-05-07 14:50:00,139.55,139.55,139.33,139.42,51530.0,131.833,131.833,131.6251,131.7101,51530.0
2018-05-07 15:00:00,139.42,139.57,139.39,139.5,73192.0,131.7101,131.8518,131.6818,131.7857,73192.0
2018-05-07 15:10:00,139.49,139.53,139.02,139.08,100195.0,131.7763,131.8141,131.3323,131.3889,100195.0
2018-05-07 15:20:00,139.09,139.18,138.92,139.18,73633.0,131.3984,131.4834,131.2378,131.4834,73633.0
2018-05-07 15:30:00,139.16,139.38,139.11,139.32,38587.0,131.4645,131.6724,131.4173,131.6157,38587.0
2018-05-07 15:40:00,139.32,139.41,139.2,139.37,57899.0,131.6157,131.7007,131.5023,131.6629,57899.0
2018-05-07 15:50:00,139.39,139.44,139.19,139.41,206556.0,131.6818,131.729,131.4929,131.7007,206556.0
2018-05-08 09:30:00,139.12,139.26,138.94,139.08,19281.0,131.4267,131.559,131.2567,131.3889,19281.0
2018-05-08 09:40:00,139.11,139.17,138.95,139.0,17844.0,131.4173,131.474,131.2661,131.3134,17844.0
2018-05-08 09:50:00,138.95,139.04,138.77,138.94,18640.0,131.2661,131.3512,131.0961,131.2567,18640.0
2018-05-08 10:00:00,138.95,139.15,138.92,139.1,37747.0,131.2661,131.4551,131.2378,131.4078,37747.0
2018-05-08 10:10:00,139.07,139.16,138.95,139.09,15296.0,131.3795,131.4645,131.2661,131.3984,15296.0
2018-05-08 10:20:00,139.08,139.1,138.94,139.01,477224.0,131.3889,131.4078,131.2567,131.3228,477224.0
2018-05-08 10:30:00,139.04,139.38,139.04,139.34,16949.0,131.3512,131.6724,131.3512,131.6346,16949.0
2018-05-08 10:40:00,139.3,139.37,139.28,139.35,35672.0,131.5968,131.6629,131.5779,131.644,35672.0
2018-05-08 10:50:00,139.33,139.36,139.18,139.18,6396.0,131.6251,131.6535,131.4834,131.4834,6396.0
2018-05-08 11:00:00,139.14,139.17,138.98,138.98,47544.0,131.4456,131.474,131.2945,131.2945,47544.0
2018-05-08 11:10:00,138.99,139.65,138.99,139.47,127514.0,131.3039,131.9274,131.3039,131.7574,127514.0
2018-05-08 11:20:00,139.45,139.61,139.32,139.42,36544.0,131.7385,131.8896,131.6157,131.7101,36544.0
2018-05-08 11:30:00,139.38,139.41,139.07,139.12,18082.0,131.6724,131.7007,131.3795,131.4267,18082.0
2018-05-08 11:40:00,139.13,139.33,139.1,139.26,11788.0,131.4362,131.6251,131.4078,131.559,11788.0
2018-05-08 11:50:00,139.2,139.36,139.17,139.22,6677.0,131.5023,131.6535,131.474,131.5212,6677.0
2018-05-08 12:00:00,139.16,139.2,139.03,139.14,5927.0,131.4645,131.5023,131.3417,131.4456,5927.0
2018-05-08 12:10:00,139.11,139.18,139.03,139.07,17335.0,131.4173,131.4834,131.3417,131.3795,17335.0
2018-05-08 12:20:00,139.08,139.13,139.04,139.06,3748.0,131.3889,131.4362,131.3512,131.3701,3748.0
2018-05-08 12:30:00,139.09,139.17,139.01,139.1,15665.0,131.3984,131.474,131.3228,131.4078,15665.0
2018-05-08 12:40:00,139.12,139.16,139.06,139.06,9582.0,131.4267,131.4645,131.3701,131.3701,9582.0
2018-05-08 12:50:00,139.07,139.08,138.75,138.9,18150.0,131.3795,131.3889,131.0772,131.2189,18150.0
2018-05-08 13:00:00,138.88,139.1,138.88,139.0,7213.0,131.2,131.4078,131.2,131.3134,7213.0
2018-05-08 13:10:00,138.96,139.06,138.93,139.02,9984.0,131.2756,131.3701,131.2472,131.3323,9984.0
2018-05-08 13:20:00,139.03,139.19,138.97,139.15,28550.0,131.3417,131.4929,131.285,131.4551,28550.0
2018-05-08 13:30:00,139.18,139.19,139.09,139.12,14827.0,131.4834,131.4929,131.3984,131.4267,14827.0
2018-05-08 13:40:00,139.1,139.25,139.08,139.18,6818.0,131.4078,131.5495,131.3889,131.4834,6818.0
2018-05-08 13:50:00,139.17,139.21,138.93,138.96,10171.0,131.474,131.5118,131.2472,131.2756,10171.0
2018-05-08 14:00:00,139.02,139.15,139.02,139.06,42764.0,131.3323,131.4551,131.3323,131.3701,42764.0
2018-05-08 14:10:00,139.03,139.11,138.87,139.01,20778.0,131.3417,131.4173,131.1906,131.3228,20778.0
2018-05-08 14:20:00,139.06,139.43,138.97,139.17,85513.0,131.3701,131.7196,131.285,131.474,85513.0
2018-05-08 14:30:00,139.16,139.16,138.89,138.89,11543.0,131.4645,131.4645,131.2095,131.2095,11543.0
2018-05-08 14:40:00,138.85,138.86,138.59,138.81,47039.0,131.1717,131.1811,130.926,131.1339,47039.0
2018-05-08 14:50:00,138.8,139.04,138.79,138.84,41850.0,131.1244,131.3512,131.115,131.1622,41850.0
2018-05-08 15:00:00,138.86,139.09,138.72,139.07,12520.0,131.1811,131.3984,131.0489,131.3795,12520.0
2018-05-08 15:10:00,139.05,139.22,138.98,139.13,40559.0,131.3606,131.5212,131.2945,131.4362,40559.0
2018-05-08 15:20:00,139.16,139.27,139.15,139.18,20353.0,131.4645,131.5684,131.4551,131.4834,20353.0
2018-05-08 15:30:00,139.2,139.35,139.18,139.29,14928.0,131.5023,131.644,131.4834,131.5873,14928.0
2018-05-08 15:40:00,139.3,139.39,139.16,139.17,30005.0,131.5968,131.6818,131.4645,131.474,30005.0
2018-05-08 15:50:00,139.16,139.42,139.16,139.4,61285.0,131.4645,131.7101,131.4645,131.6912,61285.0
2018-05-09 09:30:00,139.62,139.94,139.55,139.56,59735.0,131.8991,132.2014,131.833,131.8424,59735.0
2018-05-09 09:40:00,139.58,139.82,139.58,139.76,23889.0,131.8613,132.088,131.8613,132.0313,23889.0
2018-05-09 09:50:00,139.77,139.86,139.59,139.61,22961.0,132.0408,132.1258,131.8707,131.8896,22961.0
2018-05-09 10:00:00,139.59,139.72,139.49,139.71,9370.0,131.8707,131.9936,131.7763,131.9841,9370.0
2018-05-09 10:10:00,139.73,139.83,139.68,139.8,13019.0,132.003,132.0975,131.9558,132.0691,13019.0
2018-05-09 10:20:00,139.78,139.84,139.61,139.64,6383.0,132.0502,132.1069,131.8896,131.918,6383.0
2018-05-09 10:30:00,139.7,139.74,139.56,139.67,3987.0,131.9747,132.0124,131.8424,131.9463,3987.0
2018-05-09 10:40:00,139.67,139.76,139.65,139.73,13217.0,131.9463,132.0313,131.9274,132.003,13217.0
2018-05-09 10:50:00,139.71,139.71,139.36,139.39,17441.0,131.9841,131.9841,131.6535,131.6818,17441.0
2018-05-09 11:00:00,139.42,139.45,139.34,139.45,7590.0,131.7101,131.7385,131.6346,131.7385,7590.0
2018-05-09 11:10:00,139.46,139.6,139.45,139.59,12625.0,131.7479,131.8802,131.7385,131.8707,12625.0
2018-05-09 11:20:00,139.59,139.64,139.56,139.62,2680.0,131.8707,131.918,131.8424,131.8991,2680.0
2018-05-09 11:30:00,139.61,139.67,139.59,139.63,4625.0,131.8896,131.9463,131.8707,131.9085,4625.0
2018-05-09 11:40:00,139.67,139.73,139.6,139.7,16011.0,131.9463,132.003,131.8802,131.9747,16011.0
2018-05-09 11:50:00,139.67,139.75,139.62,139.75,8136.0,131.9463,132.0219,131.8991,132.0219,8136.0
2018-05-09 12:00:00,139.74,139.85,139.74,139.74,4432.0,132.0124,132.1164,132.0124,132.0124,4432.0
2018-05-09 12:10:00,139.78,139.81,139.73,139.77,4946.0,132.0502,132.0786,132.003,132.0408,4946.0
2018-05-09 12:20:00,139.8,140.14,139.8,140.14,10336.0,132.0691,132.3903,132.0691,132.3903,10336.0
2018-05-09 12:30:00,140.11,140.22,140.08,140.08,24184.0,132.362,132.4659,132.3336,132.3336,24184.0
2018-05-09 12:40:00,140.06,140.43,140.06,140.4,20800.0,132.3148,132.6643,132.3148,132.6359,20800.0
2018-05-09 12:50:00,140.44,140.44,140.35,140.36,25599.0,132.6737,132.6737,132.5887,132.5982,25599.0
2018-05-09 13:00:00,140.37,140.52,140.37,140.48,15741.0,132.6076,132.7493,132.6076,132.7115,15741.0
2018-05-09 13:10:00,140.46,140.47,140.34,140.37,35018.0,132.6926,132.7021,132.5793,132.6076,35018.0
2018-05-09 13:20:00,140.38,140.6,140.38,140.58,10056.0,132.6171,132.8249,132.6171,132.806,10056.0
2018-05-09 13:30:00,140.6,140.67,140.59,140.64,10510.0,132.8249,132.891,132.8154,132.8627,10510.0
2018-05-09 13:40:00,140.65,140.74,140.63,140.73,18226.0,132.8721,132.9571,132.8532,132.9477,18226.0
2018-05-09 13:50:00,140.75,140.76,140.65,140.73,9724.0,132.9666,132.976,132.8721,132.9477,9724.0
2018-05-09 14:00:00,140.74,140.75,140.64,140.74,4504.0,132.9571,132.9666,132.8627,132.9571,4504.0
2018-05-09 14:10:00,140.75,140.84,140.7,140.7,8790.0,132.9666,133.0516,132.9194,132.9194,8790.0
2018-05-09 14:20:00,140.7,140.7,140.55,140.6,14025.0,132.9194,132.9194,132.7777,132.8249,14025.0
2018-05-09 14:30:00,140.62,140.76,140.6,140.65,15102.0,132.8438,132.976,132.8249,132.8721,15102.0
2018-05-09 14:40:00,140.66,140.79,140.66,140.79,35403.0,132.8816,133.0044,132.8816,133.0044,35403.0
2018-05-09 14:50:00,140.77,140.82,140.66,140.76,25168.0,132.9855,133.0327,132.8816,132.976,25168.0
2018-05-09 15:00:00,140.72,140.82,140.67,140.76,15066.0,132.9383,133.0327,132.891,132.976,15066.0
2018-05-09 15:10:00,140.74,140.74,140.55,140.62,20771.0,132.9571,132.9571,132.7777,132.8438,20771.0
2018-05-09 15:20:00,140.58,140.68,140.58,140.6,12432.0,132.806,132.9005,132.806,132.8249,12432.0
2018-05-09 15:30:00,140.63,140.68,140.53,140.55,13486.0,132.8532,132.9005,132.7588,132.7777,13486.0
2018-05-09 15:40:00,140.53,140.6,140.48,140.58,20185.0,132.7588,132.8249,132.7115,132.806,20185.0
2018-05-09 15:50:00,140.59,140.71,140.58,140.7,62927.0,132.8154,132.9288,132.806,132.9194,62927.0
2018-05-10 09:30:00,140.99,141.27,140.98,141.26,44855.0,133.1933,133.4578,133.1839,133.4484,44855.0
2018-05-10 09:40:00,141.3,141.38,141.26,141.29,34824.0,133.4862,133.5618,133.4484,133.4767,34824.0
2018-05-10 09:50:00,141.25,141.46,141.25,141.42,15510.0,133.4389,133.6373,133.4389,133.5995,15510.0
2018-05-10 10:00:00,141.45,141.46,141.3,141.41,39522.0,133.6279,133.6373,133.4862,133.5901,39522.0
2018-05-10 10:10:00,141.43,141.45,141.28,141.29,24869.0,133.609,133.6279,133.4673,133.4767,24869.0
2018-05-10 10:20:00,141.33,141.48,141.29,141.46,21824.0,133.5145,133.6562,133.4767,133.6373,21824.0
2018-05-10 10:30:00,141.5,141.6,141.47,141.57,4803.0,133.6751,133.7696,133.6468,133.7412,4803.0
2018-05-10 10:40:00,141.56,141.64,141.55,141.62,11244.0,133.7318,133.8074,133.7224,133.7885,11244.0
2018-05-10 10:50:00,141.6,141.67,141.58,141.59,5551.0,133.7696,133.8357,133.7507,133.7601,5551.0
2018-05-10 11:00:00,141.6,141.71,141.58,141.64,8323.0,133.7696,133.8735,133.7507,133.8074,8323.0
2018-05-10 11:10:00,141.62,141.8,141.62,141.76,10192.0,133.7885,133.9585,133.7885,133.9207,10192.0
2018-05-10 11:20:00,141.77,141.84,141.75,141.75,13227.0,133.9302,133.9963,133.9113,133.9113,13227.0
2018-05-10 11:30:00,141.74,141.77,141.69,141.76,9773.0,133.9018,133.9302,133.8546,133.9207,9773.0
2018-05-10 11:40:00,141.78,141.83,141.74,141.83,17420.0,133.9396,133.9869,133.9018,133.9869,17420.0
2018-05-10 11:50:00,141.83,141.84,141.75,141.83,35855.0,133.9869,133.9963,133.9113,133.9869,35855.0
2018-05-10 12:00:00,141.81,141.97,141.78,141.95,41986.0,133.968,134.1191,133.9396,134.1002,41986.0
2018-05-10 12:10:00,141.95,142.03,141.9,141.9,6249.0,134.1002,134.1758,134.053,134.053,6249.0
2018-05-10 12:20:00,141.91,142.07,141.88,142.05,6287.0,134.0624,134.2136,134.0341,134.1947,6287.0
2018-05-10 12:30:00,142.01,142.09,141.95,142.08,9878.0,134.1569,134.2325,134.1002,134.223,9878.0
2018-05-10 12:40:00,142.06,142.12,142.01,142.03,4849.0,134.2042,134.2608,134.1569,134.1758,4849.0
2018-05-10 12:50:00,142.04,142.06,141.98,142.03,8225.0,134.1853,134.2042,134.1286,134.1758,8225.0
2018-05-10 13:00:00,142.05,142.15,142.04,142.13,9243.0,134.1947,134.2892,134.1853,134.2703,9243.0
2018-05-10 13:10:00,142.2,142.2,142.09,142.11,6203.0,134.3364,134.3364,134.2325,134.2514,6203.0
2018-05-10 13:20:00,142.13,142.18,142.0,142.0,7092.0,134.2703,134.3175,134.1475,134.1475,7092.0
2018-05-10 13:30:00,141.98,142.05,141.92,141.93,23204.0,134.1286,134.1947,134.0719,134.0813,23204.0
2018-05-10 13:40:00,141.95,141.95,141.76,141.77,16197.0,134.1002,134.1002,133.9207,133.9302,16197.0
2018-05-10 13:50:00,141.75,141.84,141.73,141.79,19198.0,133.9113,133.9963,133.8924,133.9491,19198.0
2018-05-10 14:00:00,141.8,141.89,141.66,141.89,10640.0,133.9585,134.0436,133.8263,134.0436,10640.0
2018-05-10 14:10:00,141.9,141.96,141.88,141.9,45785.0,134.053,134.1097,134.0341,134.053,45785.0
2018-05-10 14:20:00,141.92,141.92,141.82,141.91,8245.0,134.0719,134.0719,133.9774,134.0624,8245.0
2018-05-10 14:30:00,141.93,141.94,141.6,141.64,10484.0,134.0813,134.0908,133.7696,133.8074,10484.0
2018-05-10 14:40:00,141.61,141.89,141.54,141.89,18426.0,133.779,134.0436,133.7129,134.0436,18426.0
2018-05-10 14:50:00,141.86,141.96,141.83,141.91,18045.0,134.0152,134.1097,133.9869,134.0624,18045.0
2018-05-10 15:00:00,141.96,141.98,141.78,141.84,18757.0,134.1097,134.1286,133.9396,133.9963,18757.0
2018-05-10 15:10:00,141.81,141.95,141.73,141.81,20306.0,133.968,134.1002,133.8924,133.968,20306.0
2018-05-10 15:20:00,141.83,141.88,141.78,141.83,41826.0,133.9869,134.0341,133.9396,133.9869,41826.0
2018-05-10 15:30:00,141.86,141.89,141.77,141.85,11038.0,134.0152,134.0436,133.9302,134.0058,11038.0
2018-05-10 15:40:00,141.83,141.96,141.81,141.96,15831.0,133.9869,134.1097,133.968,134.1097,15831.0
2018-05-10 15:50:00,141.96,142.09,141.85,141.98,141893.0,134.1097,134.2325,134.0058,134.1286,141893.0
2018-05-11 09:30:00,142.03,142.09,141.85,142.05,18924.0,134.1758,134.2325,134.0058,134.1947,18924.0
2018-05-11 09:40:00,142.03,142.16,141.94,141.99,4529.0,134.1758,134.2986,134.0908,134.138,4529.0
2018-05-11 09:50:00,141.97,142.28,141.9,142.27,3805.0,134.1191,134.412,134.053,134.4025,3805.0
2018-05-11 10:00:00,142.26,142.37,142.2,142.32,811394.0,134.3931,134.497,134.3364,134.4498,811394.0
2018-05-11 10:10:00,142.33,142.41,142.25,142.3,399887.0,134.4592,134.5348,134.3836,134.4309,399887.0
2018-05-11 10:20:00,142.29,142.4,142.29,142.33,38018.0,134.4214,134.5254,134.4214,134.4592,38018.0
2018-05-11 10:30:00,142.33,142.4,142.2,142.34,10857.0,134.4592,134.5254,134.3364,134.4687,10857.0
2018-05-11 10:40:00,142.3,142.42,142.3,142.34,15855.0,134.4309,134.5442,134.4309,134.4687,15855.0
2018-05-11 10:50:00,142.34,142.49,142.34,142.47,16238.0,134.4687,134.6104,134.4687,134.5915,16238.0
2018-05-11 11:00:00,142.5,142.5,142.32,142.32,3975.0,134.6198,134.6198,134.4498,134.4498,3975.0
2018-05-11 11:10:00,142.31,142.36,142.23,142.24,11295.0,134.4403,134.4876,134.3648,134.3742,11295.0
2018-05-11 11:20:00,142.22,142.31,142.19,142.23,15636.0,134.3553,134.4403,134.327,134.3648,15636.0
2018-05-11 11:30:00,142.22,142.28,142.13,142.15,9554.0,134.3553,134.412,134.2703,134.2892,9554.0
2018-05-11 11:40:00,142.18,142.22,142.13,142.13,5507.0,134.3175,134.3553,134.2703,134.2703,5507.0
2018-05-11 11:50:00,142.14,142.26,142.14,142.26,6768.0,134.2797,134.3931,134.2797,134.3931,6768.0
2018-05-11 12:00:00,142.26,142.31,142.23,142.26,9209.0,134.3931,134.4403,134.3648,134.3931,9209.0
2018-05-11 12:10:00,142.22,142.23,141.98,142.01,8891.0,134.3553,134.3648,134.1286,134.1569,8891.0
2018-05-11 12:20:00,142.01,142.02,141.81,141.85,10800.0,134.1569,134.1664,133.968,134.0058,10800.0
2018-05-11 12:30:00,141.83,141.94,141.82,141.94,7789.0,133.9869,134.0908,133.9774,134.0908,7789.0
2018-05-11 12:40:00,141.93,141.99,141.87,141.99,8560.0,134.0813,134.138,134.0247,134.138,8560.0
2018-05-11 12:50:00,141.99,142.04,141.96,142.0,9988.0,134.138,134.1853,134.1097,134.1475,9988.0
2018-05-11 13:00:00,141.98,142.06,141.95,142.03,5289.0,134.1286,134.2042,134.1002,134.1758,5289.0
2018-05-11 13:10:00,142.05,142.09,141.96,141.97,8022.0,134.1947,134.2325,134.1097,134.1191,8022.0
2018-05-11 13:20:00,141.99,142.05,141.97,142.03,16512.0,134.138,134.1947,134.1191,134.1758,16512.0
2018-05-11 13:30:00,141.98,142.0,141.87,141.9,4112.0,134.1286,134.1475,134.0247,134.053,4112.0
2018-05-11 13:40:00,141.9,141.91,141.82,141.9,26015.0,134.053,134.0624,133.9774,134.053,26015.0
2018-05-11 13:50:00,141.89,141.99,141.85,141.94,7144.0,134.0436,134.138,134.0058,134.0908,7144.0
2018-05-11 14:00:00,141.95,141.95,141.76,141.76,24743.0,134.1002,134.1002,133.9207,133.9207,24743.0
2018-05-11 14:10:00,141.76,141.89,141.67,141.89,10825.0,133.9207,134.0436,133.8357,134.0436,10825.0
2018-05-11 14:20:00,141.87,142.02,141.87,141.98,5522.0,134.0247,134.1664,134.0247,134.1286,5522.0
2018-05-11 14:30:00,141.99,142.04,141.93,142.02,9970.0,134.138,134.1853,134.0813,134.1664,9970.0
2018-05-11 14:40:00,142.02,142.03,141.89,141.99,14669.0,134.1664,134.1758,134.0436,134.138,14669.0
2018-05-11 14:50:00,141.98,142.02,141.87,141.99,5606.0,134.1286,134.1664,134.0247,134.138,5606.0
2018-05-11 15:00:00,141.99,142.15,141.99,142.12,11872.0,134.138,134.2892,134.138,134.2608,11872.0
2018-05-11 15:10:00,142.14,142.15,142.02,142.09,56204.0,134.2797,134.2892,134.1664,134.2325,56204.0
2018-05-11 15:20:00,142.12,142.12,142.04,142.11,11481.0,134.2608,134.2608,134.1853,134.2514,11481.0
2018-05-11 15:30:00,142.11,142.27,142.07,142.26,44173.0,134.2514,134.4025,134.2136,134.3931,44173.0
2018-05-11 15:40:00,142.25,142.25,142.09,142.11,31693.0,134.3836,134.3836,134.2325,134.2514,31693.0
2018-05-11 15:50:00,142.12,142.24,142.07,142.24,50904.0,134.2608,134.3742,134.2136,134.3742,50904.0
2018-05-14 09:30:00,142.51,142.79,142.51,142.68,57642.0,134.6293,134.8938,134.6293,134.7899,57642.0
2018-05-14 09:40:00,142.69,142.86,142.68,142.84,16742.0,134.7993,134.9599,134.7899,134.941,16742.0
2018-05-14 09:50:00,142.84,142.88,142.77,142.85,8876.0,134.941,134.9788,134.8749,134.9505,8876.0
2018-05-14 10:00:00,142.79,142.82,142.66,142.75,25507.0,134.8938,134.9221,134.771,134.856,25507.0
2018-05-14 10:10:00,142.74,142.87,142.72,142.78,10721.0,134.8465,134.9694,134.8277,134.8843,10721.0
2018-05-14 10:20:00,142.87,142.92,142.84,142.92,4203.0,134.9694,135.0166,134.941,135.0166,4203.0
2018-05-14 10:30:00,142.96,143.02,142.94,142.94,9611.0,135.0544,135.1111,135.0355,135.0355,9611.0
2018-05-14 10:40:00,142.94,143.04,142.87,142.89,16316.0,135.0355,135.13,134.9694,134.9883,16316.0
2018-05-14 10:50:00,142.9,142.9,142.77,142.77,8326.0,134.9977,134.9977,134.8749,134.8749,8326.0
2018-05-14 11:00:00,142.74,142.85,142.74,142.82,9822.0,134.8465,134.9505,134.8465,134.9221,9822.0
2018-05-14 11:10:00,142.82,142.88,142.82,142.87,7855.0,134.9221,134.9788,134.9221,134.9694,7855.0
2018-05-14 11:20:00,142.92,142.96,142.7,142.71,25189.0,135.0166,135.0544,134.8088,134.8182,25189.0
2018-05-14 11:30:00,142.76,142.78,142.73,142.73,5981.0,134.8654,134.8843,134.8371,134.8371,5981.0
2018-05-14 11:40:00,142.71,142.71,142.52,142.6,32316.0,134.8182,134.8182,134.6387,134.7143,32316.0
2018-05-14 11:50:00,142.59,142.65,142.59,142.64,3960.0,134.7048,134.7615,134.7048,134.7521,3960.0
2018-05-14 12:00:00,142.62,142.8,142.58,142.7,25700.0,134.7332,134.9032,134.6954,134.8088,25700.0
2018-05-14 12:10:00,142.69,142.72,142.67,142.68,9294.0,134.7993,134.8277,134.7804,134.7899,9294.0
2018-05-14 12:20:00,142.66,142.67,142.61,142.62,8418.0,134.771,134.7804,134.7237,134.7332,8418.0
2018-05-14 12:30:00,142.66,142.7,142.64,142.68,8348.0,134.771,134.8088,134.7521,134.7899,8348.0
2018-05-14 12:40:00,142.67,142.67,142.56,142.57,8940.0,134.7804,134.7804,134.6765,134.6859,8940.0
2018-05-14 12:50:00,142.56,142.6,142.39,142.39,11530.0,134.6765,134.7143,134.5159,134.5159,11530.0
2018-05-14 13:00:00,142.38,142.39,142.29,142.36,9812.0,134.5065,134.5159,134.4214,134.4876,9812.0
2018-05-14 13:10:00,142.35,142.35,142.15,142.16,30152.0,134.4781,134.4781,134.2892,134.2986,30152.0
2018-05-14 13:20:00,142.14,142.26,142.12,142.22,13187.0,134.2797,134.3931,134.2608,134.3553,13187.0
2018-05-14 13:30:00,142.23,142.38,142.13,142.36,9057.0,134.3648,134.5065,134.2703,134.4876,9057.0
2018-05-14 13:40:00,142.39,142.4,142.34,142.34,2555.0,134.5159,134.5254,134.4687,134.4687,2555.0
2018-05-14 13:50:00,142.33,142.36,142.26,142.31,8776.0,134.4592,134.4876,134.3931,134.4403,8776.0
2018-05-14 14:00:00,142.31,142.33,142.1,142.12,25114.0,134.4403,134.4592,134.2419,134.2608,25114.0
2018-05-14 14:10:00,142.11,142.16,142.02,142.08,40860.0,134.2514,134.2986,134.1664,134.223,40860.0
2018-05-14 14:20:00,142.09,142.23,142.08,142.23,3736.0,134.2325,134.3648,134.223,134.3648,3736.0
2018-05-14 14:30:00,142.19,142.32,142.19,142.31,12476.0,134.327,134.4498,134.327,134.4403,12476.0
2018-05-14 14:40:00,142.32,142.32,142.19,142.2,12977.0,134.4498,134.4498,134.327,134.3364,12977.0
2018-05-14 14:50:00,142.19,142.36,142.15,142.34,7856.0,134.327,134.4876,134.2892,134.4687,7856.0
2018-05-14 15:00:00,142.35,142.41,142.26,142.32,17364.0,134.4781,134.5348,134.3931,134.4498,17364.0
2018-05-14 15:10:00,142.35,142.41,142.27,142.31,17341.0,134.4781,134.5348,134.4025,134.4403,17341.0
2018-05-14 15:20:00,142.3,142.4,142.29,142.34,137681.0,134.4309,134.5254,134.4214,134.4687,137681.0
2018-05-14 15:30:00,142.39,142.39,142.24,142.27,12308.0,134.5159,134.5159,134.3742,134.4025,12308.0
2018-05-14 15:40:00,142.24,142.27,142.09,142.09,13784.0,134.3742,134.4025,134.2325,134.2325,13784.0
2018-05-14 15:50:00,142.07,142.26,142.06,142.26,54874.0,134.2136,134.3931,134.2042,134.3931,54874.0
2018-05-15 09:30:00,141.41,141.41,140.95,140.95,35922.0,133.5901,133.5901,133.1555,133.1555,35922.0
2018-05-15 09:40:00,141.02,141.02,140.77,140.86,24954.0,133.2217,133.2217,132.9855,133.0705,24954.0
2018-05-15 09:50:00,140.87,140.96,140.6,140.64,36075.0,133.08,133.165,132.8249,132.8627,36075.0
2018-05-15 10:00:00,140.63,140.91,140.63,140.85,19938.0,132.8532,133.1177,132.8532,133.0611,19938.0
2018-05-15 10:10:00,140.85,141.0,140.85,140.95,10508.0,133.0611,133.2028,133.0611,133.1555,10508.0
2018-05-15 10:20:00,140.97,141.11,140.94,140.99,21216.0,133.1744,133.3067,133.1461,133.1933,21216.0
2018-05-15 10:30:00,140.93,141.33,140.91,141.29,13274.0,133.1366,133.5145,133.1177,133.4767,13274.0
2018-05-15 10:40:00,141.25,141.27,140.98,141.05,102251.0,133.4389,133.4578,133.1839,133.25,102251.0
2018-05-15 10:50:00,141.04,141.09,140.86,141.03,7636.0,133.2406,133.2878,133.0705,133.2311,7636.0
2018-05-15 11:00:00,140.95,141.11,140.91,140.93,8358.0,133.1555,133.3067,133.1177,133.1366,8358.0
2018-05-15 11:10:00,140.95,141.05,140.84,141.04,16529.0,133.1555,133.25,133.0516,133.2406,16529.0
2018-05-15 11:20:00,141.03,141.06,140.92,140.92,16782.0,133.2311,133.2595,133.1272,133.1272,16782.0
2018-05-15 11:30:00,140.93,141.04,140.92,140.96,20197.0,133.1366,133.2406,133.1272,133.165,20197.0
2018-05-15 11:40:00,141.0,141.09,140.91,141.08,19525.0,133.2028,133.2878,133.1177,133.2783,19525.0
2018-05-15 11:50:00,141.09,141.13,140.86,140.86,19147.0,133.2878,133.3256,133.0705,133.0705,19147.0
2018-05-15 12:00:00,140.88,140.9,140.66,140.78,14724.0,133.0894,133.1083,132.8816,132.9949,14724.0
2018-05-15 12:10:00,140.78,140.84,140.68,140.81,19329.0,132.9949,133.0516,132.9005,133.0233,19329.0
2018-05-15 12:20:00,140.77,140.83,140.7,140.81,18844.0,132.9855,133.0422,132.9194,133.0233,18844.0
2018-05-15 12:30:00,140.9,140.99,140.86,140.96,13675.0,133.1083,133.1933,133.0705,133.165,13675.0
2018-05-15 12:40:00,140.96,141.16,140.91,141.11,16745.0,133.165,133.3539,133.1177,133.3067,16745.0
2018-05-15 12:50:00,141.1,141.21,141.03,141.03,32111.0,133.2972,133.4012,133.2311,133.2311,32111.0
2018-05-15 13:00:00,141.03,141.05,140.87,140.87,29669.0,133.2311,133.25,133.08,133.08,29669.0
2018-05-15 13:10:00,140.9,140.96,140.86,140.93,13456.0,133.1083,133.165,133.0705,133.1366,13456.0
2018-05-15 13:20:00,140.97,141.03,140.82,140.88,9235.0,133.1744,133.2311,133.0327,133.0894,9235.0
2018-05-15 13:30:00,140.89,140.94,140.79,140.79,10548.0,133.0989,133.1461,133.0044,133.0044,10548.0
2018-05-15 13:40:00,140.77,140.96,140.76,140.93,16014.0,132.9855,133.165,132.976,133.1366,16014.0
2018-05-15 13:50:00,140.94,140.95,140.57,140.59,27302.0,133.1461,133.1555,132.7965,132.8154,27302.0
2018-05-15 14:00:00,140.62,140.72,140.56,140.71,9133.0,132.8438,132.9383,132.7871,132.9288,9133.0
2018-05-15 14:10:00,140.71,140.8,140.7,140.77,44629.0,132.9288,133.0138,132.9194,132.9855,44629.0
2018-05-15 14:20:00,140.76,140.88,140.56,140.83,79946.0,132.976,133.0894,132.7871,133.0422,79946.0
2018-05-15 14:30:00,140.82,141.1,140.8,140.91,60617.0,133.0327,133.2972,133.0138,133.1177,60617.0
2018-05-15 14:40:00,140.94,140.98,140.8,140.81,16065.0,133.1461,133.1839,133.0138,133.0233,16065.0
2018-05-15 14:50:00,140.84,140.93,140.78,140.84,10061.0,133.0516,133.1366,132.9949,133.0516,10061.0
2018-05-15 15:00:00,140.88,140.89,140.76,140.78,7777.0,133.0894,133.0989,132.976,132.9949,7777.0
2018-05-15 15:10:00,140.77,140.79,140.7,140.75,17787.0,132.9855,133.0044,132.9194,132.9666,17787.0
2018-05-15 15:20:00,140.78,140.79,140.59,140.69,16079.0,132.9949,133.0044,132.8154,132.9099,16079.0
2018-05-15 15:30:00,140.69,140.88,140.65,140.82,37300.0,132.9099,133.0894,132.8721,133.0327,37300.0
2018-05-15 15:40:00,140.8,140.83,140.72,140.75,51416.0,133.0138,133.0422,132.9383,132.9666,51416.0
2018-05-15 15:50:00,140.78,141.11,140.78,141.06,80439.0,132.9949,133.3067,132.9949,133.2595,80439.0
2018-05-16 09:30:00,141.21,141.49,141.21,141.49,22531.0,133.4012,133.6657,133.4012,133.6657,22531.0
2018-05-16 09:40:00,141.46,141.61,141.33,141.61,11376.0,133.6373,133.779,133.5145,133.779,11376.0
2018-05-16 09:50:00,141.61,141.65,141.56,141.63,11949.0,133.779,133.8168,133.7318,133.7979,11949.0
2018-05-16 10:00:00,141.63,141.68,141.47,141.47,21083.0,133.7979,133.8452,133.6468,133.6468,21083.0
2018-05-16 10:10:00,141.49,141.57,141.37,141.53,10592.0,133.6657,133.7412,133.5523,133.7035,10592.0
2018-05-16 10:20:00,141.53,141.62,141.47,141.56,14441.0,133.7035,133.7885,133.6468,133.7318,14441.0
2018-05-16 10:30:00,141.53,141.69,141.5,141.66,14874.0,133.7035,133.8546,133.6751,133.8263,14874.0
2018-05-16 10:40:00,141.64,141.72,141.62,141.63,7629.0,133.8074,133.883,133.7885,133.7979,7629.0
2018-05-16 10:50:00,141.68,141.73,141.46,141.58,5191.0,133.8452,133.8924,133.6373,133.7507,5191.0
2018-05-16 11:00:00,141.56,141.56,141.43,141.52,9399.0,133.7318,133.7318,133.609,133.694,9399.0
2018-05-16 11:10:00,141.51,141.53,141.44,141.53,3999.0,133.6846,133.7035,133.6184,133.7035,3999.0
2018-05-16 11:20:00,141.52,141.6,141.31,141.4,24736.0,133.694,133.7696,133.4956,133.5806,24736.0
2018-05-16 11:30:00,141.38,141.5,141.37,141.46,7211.0,133.5618,133.6751,133.5523,133.6373,7211.0
2018-05-16 11:40:00,141.47,141.61,141.45,141.6,4541.0,133.6468,133.779,133.6279,133.7696,4541.0
2018-05-16 11:50:00,141.58,141.66,141.57,141.63,9038.0,133.7507,133.8263,133.7412,133.7979,9038.0
2018-05-16 12:00:00,141.74,141.92,141.72,141.84,9820.0,133.9018,134.0719,133.883,133.9963,9820.0
2018-05-16 12:10:00,141.88,141.92,141.86,141.88,8008.0,134.0341,134.0719,134.0152,134.0341,8008.0
2018-05-16 12:20:00,141.88,141.94,141.82,141.91,34263.0,134.0341,134.0908,133.9774,134.0624,34263.0
2018-05-16 12:30:00,142.0,142.08,141.99,142.05,9677.0,134.1475,134.223,134.138,134.1947,9677.0
2018-05-16 12:40:00,142.05,142.06,141.94,141.94,10464.0,134.1947,134.2042,134.0908,134.0908,10464.0
2018-05-16 12:50:00,141.96,142.03,141.9,141.94,35905.0,134.1097,134.1758,134.053,134.0908,35905.0
2018-05-16 13:00:00,141.94,142.02,141.88,141.88,3568.0,134.0908,134.1664,134.0341,134.0341,3568.0
2018-05-16 13:10:00,141.89,141.93,141.83,141.88,10766.0,134.0436,134.0813,133.9869,134.0341,10766.0
2018-05-16 13:20:00,141.86,141.92,141.84,141.85,7669.0,134.0152,134.0719,133.9963,134.0058,7669.0
2018-05-16 13:30:00,141.86,141.93,141.86,141.87,5972.0,134.0152,134.0813,134.0152,134.0247,5972.0
2018-05-16 13:40:00,141.91,141.92,141.8,141.85,10647.0,134.0624,134.0719,133.9585,134.0058,10647.0
2018-05-16 13:50:00,141.84,141.94,141.81,141.93,11286.0,133.9963,134.0908,133.968,134.0813,11286.0
2018-05-16 14:00:00,141.93,141.99,141.9,141.93,18790.0,134.0813,134.138,134.053,134.0813,18790.0
2018-05-16 14:10:00,141.95,142.0,141.91,141.96,42049.0,134.1002,134.1475,134.0624,134.1097,42049.0
2018-05-16 14:20:00,141.96,141.97,141.83,141.89,47723.0,134.1097,134.1191,133.9869,134.0436,47723.0
2018-05-16 14:30:00,141.9,141.96,141.85,141.94,21186.0,134.053,134.1097,134.0058,134.0908,21186.0
2018-05-16 14:40:00,141.97,142.02,141.94,141.94,29949.0,134.1191,134.1664,134.0908,134.0908,29949.0
2018-05-16 14:50:00,141.94,142.02,141.91,142.01,14625.0,134.0908,134.1664,134.0624,134.1569,14625.0
2018-05-16 15:00:00,142.0,142.0,141.8,141.88,24177.0,134.1475,134.1475,133.9585,134.0341,24177.0
2018-05-16 15:10:00,141.84,141.84,141.72,141.78,13784.0,133.9963,133.9963,133.883,133.9396,13784.0
2018-05-16 15:20:00,141.76,141.86,141.74,141.76,41978.0,133.9207,134.0152,133.9018,133.9207,41978.0
2018-05-16 15:30:00,141.78,141.79,141.66,141.74,22756.0,133.9396,133.9491,133.8263,133.9018,22756.0
2018-05-16 15:40:00,141.74,141.74,141.5,141.5,24214.0,133.9018,133.9018,133.6751,133.6751,24214.0
2018-05-16 15:50:00,141.5,141.78,141.5,141.77,65955.0,133.6751,133.9396,133.6751,133.9302,65955.0
2018-05-17 09:30:00,141.61,141.73,141.47,141.63,19777.0,133.779,133.8924,133.6468,133.7979,19777.0
2018-05-17 09:40:00,141.55,141.65,141.47,141.65,7493.0,133.7224,133.8168,133.6468,133.8168,7493.0
2018-05-17 09:50:00,141.64,141.72,141.6,141.63,14063.0,133.8074,133.883,133.7696,133.7979,14063.0
2018-05-17 10:00:00,141.61,141.94,141.61,141.9,12281.0,133.779,134.0908,133.779,134.053,12281.0
2018-05-17 10:10:00,141.94,141.95,141.85,141.93,18518.0,134.0908,134.1002,134.0058,134.0813,18518.0
2018-05-17 10:20:00,141.93,142.05,141.93,142.0,20562.0,134.0813,134.1947,134.0813,134.1475,20562.0
2018-05-17 10:30:00,142.0,142.28,141.97,142.25,10362.0,134.1475,134.412,134.1191,134.3836,10362.0
2018-05-17 10:40:00,142.25,142.3,142.21,142.22,11995.0,134.3836,134.4309,134.3459,134.3553,11995.0
2018-05-17 10:50:00,142.24,142.32,142.21,142.28,9361.0,134.3742,134.4498,134.3459,134.412,9361.0
2018-05-17 11:00:00,142.27,142.3,142.15,142.18,8808.0,134.4025,134.4309,134.2892,134.3175,8808.0
2018-05-17 11:10:00,142.16,142.21,142.09,142.17,28046.0,134.2986,134.3459,134.2325,134.3081,28046.0
2018-05-17 11:20:00,142.15,142.2,142.12,142.13,8507.0,134.2892,134.3364,134.2608,134.2703,8507.0
2018-05-17 11:30:00,142.17,142.17,142.04,142.1,8508.0,134.3081,134.3081,134.1853,134.2419,8508.0
2018-05-17 11:40:00,142.07,142.15,142.03,142.03,13082.0,134.2136,134.2892,134.1758,134.1758,13082.0
2018-05-17 11:50:00,142.02,142.04,141.95,141.95,17444.0,134.1664,134.1853,134.1002,134.1002,17444.0
2018-05-17 12:00:00,141.98,142.04,141.91,141.95,6772.0,134.1286,134.1853,134.0624,134.1002,6772.0
2018-05-17 12:10:00,141.95,142.07,141.92,142.05,5233.0,134.1002,134.2136,134.0719,134.1947,5233.0
2018-05-17 12:20:00,142.07,142.09,142.01,142.03,11726.0,134.2136,134.2325,134.1569,134.1758,11726.0
2018-05-17 12:30:00,142.03,142.09,141.94,141.94,39572.0,134.1758,134.2325,134.0908,134.0908,39572.0
2018-05-17 12:40:00,141.94,141.94,141.73,141.75,18639.0,134.0908,134.0908,133.8924,133.9113,18639.0
2018-05-17 12:50:00,141.76,141.79,141.68,141.75,9976.0,133.9207,133.9491,133.8452,133.9113,9976.0
2018-05-17 13:00:00,141.76,141.83,141.76,141.79,2191.0,133.9207,133.9869,133.9207,133.9491,2191.0
2018-05-17 13:10:00,141.8,141.82,141.7,141.78,7412.0,133.9585,133.9774,133.8641,133.9396,7412.0
2018-05-17 13:20:00,141.76,141.88,141.75,141.79,22403.0,133.9207,134.0341,133.9113,133.9491,22403.0
2018-05-17 13:30:00,141.79,141.81,141.72,141.74,15388.0,133.9491,133.968,133.883,133.9018,15388.0
2018-05-17 13:40:00,141.76,141.76,141.55,141.57,10211.0,133.9207,133.9207,133.7224,133.7412,10211.0
2018-05-17 13:50:00,141.57,141.64,141.3,141.3,21423.0,133.7412,133.8074,133.4862,133.4862,21423.0
2018-05-17 14:00:00,141.32,141.34,141.06,141.24,7726.0,133.5051,133.524,133.2595,133.4295,7726.0
2018-05-17 14:10:00,141.25,141.44,141.25,141.44,22249.0,133.4389,133.6184,133.4389,133.6184,22249.0
2018-05-17 14:20:00,141.47,141.54,141.43,141.53,21656.0,133.6468,133.7129,133.609,133.7035,21656.0
2018-05-17 14:30:00,141.51,141.6,141.49,141.54,11712.0,133.6846,133.7696,133.6657,133.7129,11712.0
2018-05-17 14:40:00,141.56,141.65,141.55,141.62,32358.0,133.7318,133.8168,133.7224,133.7885,32358.0
2018-05-17 14:50:00,141.64,141.73,141.6,141.71,6755.0,133.8074,133.8924,133.7696,133.8735,6755.0
2018-05-17 15:00:00,141.74,141.81,141.71,141.77,14289.0,133.9018,133.968,133.8735,133.9302,14289.0
2018-05-17 15:10:00,141.79,141.79,141.53,141.58,18848.0,133.9491,133.9491,133.7035,133.7507,18848.0
2018-05-17 15:20:00,141.58,141.69,141.53,141.54,22413.0,133.7507,133.8546,133.7035,133.7129,22413.0
2018-05-17 15:30:00,141.53,141.55,141.49,141.51,16705.0,133.7035,133.7224,133.6657,133.6846,16705.0
2018-05-17 15:40:00,141.51,141.65,141.48,141.65,26835.0,133.6846,133.8168,133.6562,133.8168,26835.0
2018-05-17 15:50:00,141.67,141.71,141.5,141.58,39559.0,133.8357,133.8735,133.6751,133.7507,39559.0
2018-05-18 09:30:00,141.42,141.64,141.38,141.57,70866.0,133.5995,133.8074,133.5618,133.7412,70866.0
2018-05-18 09:40:00,141.55,141.73,141.54,141.68,10646.0,133.7224,133.8924,133.7129,133.8452,10646.0
2018-05-18 09:50:00,141.62,141.62,141.43,141.46,14737.0,133.7885,133.7885,133.609,133.6373,14737.0
2018-05-18 10:00:00,141.49,141.55,141.4,141.46,6542.0,133.6657,133.7224,133.5806,133.6373,6542.0
2018-05-18 10:10:00,141.47,141.61,141.45,141.59,25785.0,133.6468,133.779,133.6279,133.7601,25785.0
2018-05-18 10:20:00,141.63,141.79,141.63,141.67,75169.0,133.7979,133.9491,133.7979,133.8357,75169.0
2018-05-18 10:30:00,141.67,141.68,141.29,141.37,41088.0,133.8357,133.8452,133.4767,133.5523,41088.0
2018-05-18 10:40:00,141.37,141.6,141.29,141.52,29509.0,133.5523,133.7696,133.4767,133.694,29509.0
2018-05-18 10:50:00,141.57,141.6,141.49,141.53,22212.0,133.7412,133.7696,133.6657,133.7035,22212.0
2018-05-18 11:00:00,141.6,141.78,141.56,141.68,14008.0,133.7696,133.9396,133.7318,133.8452,14008.0
2018-05-18 11:10:00,141.72,141.82,141.65,141.82,6571.0,133.883,133.9774,133.8168,133.9774,6571.0
2018-05-18 11:20:00,141.79,141.84,141.68,141.68,15064.0,133.9491,133.9963,133.8452,133.8452,15064.0
2018-05-18 11:30:00,141.71,141.86,141.71,141.86,5345.0,133.8735,134.0152,133.8735,134.0152,5345.0
2018-05-18 11:40:00,141.88,141.92,141.77,141.83,5957.0,134.0341,134.0719,133.9302,133.9869,5957.0
2018-05-18 11:50:00,141.84,141.93,141.82,141.89,4229.0,133.9963,134.0813,133.9774,134.0436,4229.0
2018-05-18 12:00:00,141.84,141.85,141.74,141.75,13093.0,133.9963,134.0058,133.9018,133.9113,13093.0
2018-05-18 12:10:00,141.73,141.79,141.7,141.78,20564.0,133.8924,133.9491,133.8641,133.9396,20564.0
2018-05-18 12:20:00,141.74,141.79,141.66,141.68,25459.0,133.9018,133.9491,133.8263,133.8452,25459.0
2018-05-18 12:30:00,141.67,141.7,141.59,141.62,14436.0,133.8357,133.8641,133.7601,133.7885,14436.0
2018-05-18 12:40:00,141.67,141.77,141.65,141.75,13012.0,133.8357,133.9302,133.8168,133.9113,13012.0
2018-05-18 12:50:00,141.74,141.76,141.64,141.72,6956.0,133.9018,133.9207,133.8074,133.883,6956.0
2018-05-18 13:00:00,141.75,141.75,141.66,141.73,5426.0,133.9113,133.9113,133.8263,133.8924,5426.0
2018-05-18 13:10:00,141.71,141.85,141.67,141.83,15050.0,133.8735,134.0058,133.8357,133.9869,15050.0
2018-05-18 13:20:00,141.81,141.84,141.76,141.76,7549.0,133.968,133.9963,133.9207,133.9207,7549.0
2018-05-18 13:30:00,141.77,141.78,141.61,141.68,11743.0,133.9302,133.9396,133.779,133.8452,11743.0
2018-05-18 13:40:00,141.69,141.69,141.6,141.66,10856.0,133.8546,133.8546,133.7696,133.8263,10856.0
2018-05-18 13:50:00,141.65,141.71,141.6,141.66,8159.0,133.8168,133.8735,133.7696,133.8263,8159.0
2018-05-18 14:00:00,141.66,141.66,141.6,141.63,11470.0,133.8263,133.8263,133.7696,133.7979,11470.0
2018-05-18 14:10:00,141.65,141.69,141.6,141.68,11157.0,133.8168,133.8546,133.7696,133.8452,11157.0
2018-05-18 14:20:00,141.69,141.73,141.69,141.72,15991.0,133.8546,133.8924,133.8546,133.883,15991.0
2018-05-18 14:30:00,141.72,141.77,141.66,141.76,90475.0,133.883,133.9302,133.8263,133.9207,90475.0
2018-05-18 14:40:00,141.76,141.78,141.69,141.73,26686.0,133.9207,133.9396,133.8546,133.8924,26686.0
2018-05-18 14:50:00,141.74,141.78,141.72,141.74,5483.0,133.9018,133.9396,133.883,133.9018,5483.0
2018-05-18 15:00:00,141.72,141.73,141.63,141.67,13046.0,133.883,133.8924,133.7979,133.8357,13046.0
2018-05-18 15:10:00,141.66,141.68,141.61,141.61,7002.0,133.8263,133.8452,133.779,133.779,7002.0
2018-05-18 15:20:00,141.63,141.67,141.6,141.64,9229.0,133.7979,133.8357,133.7696,133.8074,9229.0
2018-05-18 15:30:00,141.64,141.71,141.6,141.69,25850.0,133.8074,133.8735,133.7696,133.8546,25850.0
2018-05-18 15:40:00,141.7,141.72,141.62,141.69,27666.0,133.8641,133.883,133.7885,133.8546,27666.0
2018-05-18 15:50:00,141.69,141.69,141.58,141.58,60738.0,133.8546,133.8546,133.7507,133.7507,60738.0
2018-05-21 09:30:00,142.37,143.0,142.37,142.94,35928.0,134.497,135.0922,134.497,135.0355,35928.0
2018-05-21 09:40:00,142.96,143.05,142.92,142.93,22422.0,135.0544,135.1394,135.0166,135.026,22422.0
2018-05-21 09:50:00,142.93,142.93,142.76,142.77,38591.0,135.026,135.026,134.8654,134.8749,38591.0
2018-05-21 10:00:00,142.77,142.85,142.71,142.78,23904.0,134.8749,134.9505,134.8182,134.8843,23904.0
2018-05-21 10:10:00,142.81,142.89,142.78,142.82,21822.0,134.9127,134.9883,134.8843,134.9221,21822.0
2018-05-21 10:20:00,142.81,142.82,142.73,142.8,14657.0,134.9127,134.9221,134.8371,134.9032,14657.0
2018-05-21 10:30:00,142.81,143.01,142.81,142.94,10401.0,134.9127,135.1016,134.9127,135.0355,10401.0
2018-05-21 10:40:00,142.91,143.03,142.91,142.96,14838.0,135.0071,135.1205,135.0071,135.0544,14838.0
2018-05-21 10:50:00,142.95,142.96,142.9,142.94,2644.0,135.0449,135.0544,134.9977,135.0355,2644.0
2018-05-21 11:00:00,142.98,142.99,142.83,142.86,10694.0,135.0733,135.0827,134.9316,134.9599,10694.0
2018-05-21 11:10:00,142.89,142.89,142.68,142.69,23059.0,134.9883,134.9883,134.7899,134.7993,23059.0
2018-05-21 11:20:00,142.67,142.69,142.26,142.34,16930.0,134.7804,134.7993,134.3931,134.4687,16930.0
2018-05-21 11:30:00,142.36,142.37,142.13,142.31,16395.0,134.4876,134.497,134.2703,134.4403,16395.0
2018-05-21 11:40:00,142.31,142.4,142.26,142.37,6738.0,134.4403,134.5254,134.3931,134.497,6738.0
2018-05-21 11:50:00,142.36,142.48,142.35,142.48,5265.0,134.4876,134.6009,134.4781,134.6009,5265.0
2018-05-21 12:00:00,142.48,142.52,142.43,142.44,20240.0,134.6009,134.6387,134.5537,134.5631,20240.0
2018-05-21 12:10:00,142.49,142.75,142.49,142.72,12481.0,134.6104,134.856,134.6104,134.8277,12481.0
2018-05-21 12:20:00,142.7,142.7,142.62,142.62,4128.0,134.8088,134.8088,134.7332,134.7332,4128.0
2018-05-21 12:30:00,142.64,142.67,142.57,142.67,5653.0,134.7521,134.7804,134.6859,134.7804,5653.0
2018-05-21 12:40:00,142.64,142.71,142.62,142.67,4881.0,134.7521,134.8182,134.7332,134.7804,4881.0
2018-05-21 12:50:00,142.64,142.7,142.62,142.63,10368.0,134.7521,134.8088,134.7332,134.7426,10368.0
2018-05-21 13:00:00,142.68,142.74,142.65,142.72,6718.0,134.7899,134.8465,134.7615,134.8277,6718.0
2018-05-21 13:10:00,142.73,142.83,142.73,142.79,5761.0,134.8371,134.9316,134.8371,134.8938,5761.0
2018-05-21 13:20:00,142.78,142.78,142.66,142.67,3417.0,134.8843,134.8843,134.771,134.7804,3417.0
2018-05-21 13:30:00,142.71,142.78,142.64,142.67,22770.0,134.8182,134.8843,134.7521,134.7804,22770.0
2018-05-21 13:40:00,142.66,142.77,142.66,142.74,14243.0,134.771,134.8749,134.771,134.8465,14243.0
2018-05-21 13:50:00,142.71,142.71,142.68,142.68,1005.0,134.8182,134.8182,134.7899,134.7899,1005.0
2018-05-21 14:00:00,142.73,142.73,142.62,142.67,8197.0,134.8371,134.8371,134.7332,134.7804,8197.0
2018-05-21 14:10:00,142.66,142.69,142.5,142.5,8128.0,134.771,134.7993,134.6198,134.6198,8128.0
2018-05-21 14:20:00,142.5,142.58,142.48,142.48,4948.0,134.6198,134.6954,134.6009,134.6009,4948.0
2018-05-21 14:30:00,142.49,142.49,142.28,142.38,25815.0,134.6104,134.6104,134.412,134.5065,25815.0
2018-05-21 14:40:00,142.41,142.49,142.36,142.47,19382.0,134.5348,134.6104,134.4876,134.5915,19382.0
2018-05-21 14:50:00,142.46,142.57,142.44,142.55,3890.0,134.582,134.6859,134.5631,134.6671,3890.0
2018-05-21 15:00:00,142.49,142.52,142.42,142.48,11572.0,134.6104,134.6387,134.5442,134.6009,11572.0
2018-05-21 15:10:00,142.45,142.61,142.45,142.5,8568.0,134.5726,134.7237,134.5726,134.6198,8568.0
2018-05-21 15:20:00,142.52,142.55,142.36,142.4,13985.0,134.6387,134.6671,134.4876,134.5254,13985.0
2018-05-21 15:30:00,142.42,142.44,142.36,142.41,13944.0,134.5442,134.5631,134.4876,134.5348,13944.0
2018-05-21 15:40:00,142.44,142.48,142.36,142.44,23105.0,134.5631,134.6009,134.4876,134.5631,23105.0
2018-05-21 15:50:00,142.47,142.66,142.47,142.62,76974.0,134.5915,134.771,134.5915,134.7332,76974.0
2018-05-22 09:30:00,143.0,143.15,142.89,143.02,33616.0,135.0922,135.2339,134.9883,135.1111,33616.0
2018-05-22 09:40:00,143.04,143.04,142.8,142.9,15393.0,135.13,135.13,134.9032,134.9977,15393.0
2018-05-22 09:50:00,142.9,142.9,142.8,142.83,12723.0,134.9977,134.9977,134.9032,134.9316,12723.0
2018-05-22 10:00:00,142.8,142.91,142.76,142.87,4741.0,134.9032,135.0071,134.8654,134.9694,4741.0
2018-05-22 10:10:00,142.87,142.87,142.45,142.46,19118.0,134.9694,134.9694,134.5726,134.582,19118.0
2018-05-22 10:20:00,142.49,142.58,142.35,142.4,15230.0,134.6104,134.6954,134.4781,134.5254,15230.0
2018-05-22 10:30:00,142.38,142.54,142.37,142.53,14448.0,134.5065,134.6576,134.497,134.6482,14448.0
2018-05-22 10:40:00,142.56,142.56,142.4,142.47,6508.0,134.6765,134.6765,134.5254,134.5915,6508.0
2018-05-22 10:50:00,142.56,142.56,142.46,142.47,8832.0,134.6765,134.6765,134.582,134.5915,8832.0
2018-05-22 11:00:00,142.5,142.6,142.49,142.51,8505.0,134.6198,134.7143,134.6104,134.6293,8505.0
2018-05-22 11:10:00,142.54,142.65,142.54,142.62,11795.0,134.6576,134.7615,134.6576,134.7332,11795.0
2018-05-22 11:20:00,142.66,142.66,142.55,142.58,8429.0,134.771,134.771,134.6671,134.6954,8429.0
2018-05-22 11:30:00,142.57,142.6,142.49,142.52,13919.0,134.6859,134.7143,134.6104,134.6387,13919.0
2018-05-22 11:40:00,142.5,142.53,142.39,142.41,36186.0,134.6198,134.6482,134.5159,134.5348,36186.0
2018-05-22 11:50:00,142.39,142.49,142.39,142.48,6748.0,134.5159,134.6104,134.5159,134.6009,6748.0
2018-05-22 12:00:00,142.47,142.53,142.47,142.5,12083.0,134.5915,134.6482,134.5915,134.6198,12083.0
2018-05-22 12:10:00,142.49,142.56,142.48,142.49,6637.0,134.6104,134.6765,134.6009,134.6104,6637.0
2018-05-22 12:20:00,142.5,142.5,142.34,142.34,9827.0,134.6198,134.6198,134.4687,134.4687,9827.0
2018-05-22 12:30:00,142.39,142.39,142.24,142.27,5732.0,134.5159,134.5159,134.3742,134.4025,5732.0
2018-05-22 12:40:00,142.33,142.36,142.3,142.31,3033.0,134.4592,134.4876,134.4309,134.4403,3033.0
2018-05-22 12:50:00,142.32,142.39,142.3,142.3,7156.0,134.4498,134.5159,134.4309,134.4309,7156.0
2018-05-22 13:00:00,142.3,142.35,142.29,142.33,19103.0,134.4309,134.4781,134.4214,134.4592,19103.0
2018-05-22 13:10:00,142.32,142.38,142.29,142.29,4118.0,134.4498,134.5065,134.4214,134.4214,4118.0
2018-05-22 13:20:00,142.3,142.34,142.26,142.34,5192.0,134.4309,134.4687,134.3931,134.4687,5192.0
2018-05-22 13:30:00,142.33,142.36,142.26,142.27,14455.0,134.4592,134.4876,134.3931,134.4025,14455.0
2018-05-22 13:40:00,142.3,142.32,142.28,142.32,5472.0,134.4309,134.4498,134.412,134.4498,5472.0
2018-05-22 13:50:00,142.32,142.38,142.28,142.31,13144.0,134.4498,134.5065,134.412,134.4403,13144.0
2018-05-22 14:00:00,142.31,142.42,142.3,142.36,47597.0,134.4403,134.5442,134.4309,134.4876,47597.0
2018-05-22 14:10:00,142.39,142.41,142.36,142.37,9948.0,134.5159,134.5348,134.4876,134.497,9948.0
2018-05-22 14:20:00,142.39,142.44,142.38,142.44,12328.0,134.5159,134.5631,134.5065,134.5631,12328.0
2018-05-22 14:30:00,142.41,142.52,142.41,142.42,9064.0,134.5348,134.6387,134.5348,134.5442,9064.0
2018-05-22 14:40:00,142.42,142.42,142.36,142.39,6455.0,134.5442,134.5442,134.4876,134.5159,6455.0
2018-05-22 14:50:00,142.39,142.41,142.23,142.23,13717.0,134.5159,134.5348,134.3648,134.3648,13717.0
2018-05-22 15:00:00,142.22,142.29,142.19,142.23,8985.0,134.3553,134.4214,134.327,134.3648,8985.0
2018-05-22 15:10:00,142.25,142.25,142.15,142.22,10151.0,134.3836,134.3836,134.2892,134.3553,10151.0
2018-05-22 15:20:00,142.21,142.27,142.18,142.2,11354.0,134.3459,134.4025,134.3175,134.3364,11354.0
2018-05-22 15:30:00,142.18,142.18,142.0,142.05,24304.0,134.3175,134.3175,134.1475,134.1947,24304.0
2018-05-22 15:40:00,142.02,142.1,141.94,141.98,18887.0,134.1664,134.2419,134.0908,134.1286,18887.0
2018-05-22 15:50:00,141.97,142.02,141.77,141.93,62451.0,134.1191,134.1664,133.9302,134.0813,62451.0
2018-05-23 09:30:00,141.16,141.47,141.16,141.43,24357.0,133.3539,133.6468,133.3539,133.609,24357.0
2018-05-23 09:40:00,141.42,141.59,141.42,141.51,10092.0,133.5995,133.7601,133.5995,133.6846,10092.0
2018-05-23 09:50:00,141.49,141.65,141.46,141.53,13736.0,133.6657,133.8168,133.6373,133.7035,13736.0
2018-05-23 10:00:00,141.56,141.81,141.48,141.81,17284.0,133.7318,133.968,133.6562,133.968,17284.0
2018-05-23 10:10:00,141.81,141.93,141.75,141.83,27326.0,133.968,134.0813,133.9113,133.9869,27326.0
2018-05-23 10:20:00,141.83,141.85,141.77,141.78,13849.0,133.9869,134.0058,133.9302,133.9396,13849.0
2018-05-23 10:30:00,141.76,141.78,141.63,141.68,14487.0,133.9207,133.9396,133.7979,133.8452,14487.0
2018-05-23 10:40:00,141.66,141.67,141.5,141.51,33520.0,133.8263,133.8357,133.6751,133.6846,33520.0
2018-05-23 10:50:00,141.5,141.55,141.37,141.49,44050.0,133.6751,133.7224,133.5523,133.6657,44050.0
2018-05-23 11:00:00,141.48,141.59,141.47,141.56,27185.0,133.6562,133.7601,133.6468,133.7318,27185.0
2018-05-23 11:10:00,141.55,141.67,141.5,141.62,871519.0,133.7224,133.8357,133.6751,133.7885,871519.0
2018-05-23 11:20:00,141.65,141.77,141.6,141.67,24067.0,133.8168,133.9302,133.7696,133.8357,24067.0
2018-05-23 11:30:00,141.68,141.73,141.63,141.69,47241.0,133.8452,133.8924,133.7979,133.8546,47241.0
2018-05-23 11:40:00,141.66,141.88,141.63,141.88,32139.0,133.8263,134.0341,133.7979,134.0341,32139.0
2018-05-23 11:50:00,141.88,141.96,141.61,141.61,46794.0,134.0341,134.1097,133.779,133.779,46794.0
2018-05-23 12:00:00,141.63,141.81,141.58,141.78,52849.0,133.7979,133.968,133.7507,133.9396,52849.0
2018-05-23 12:10:00,141.76,141.79,141.62,141.62,35368.0,133.9207,133.9491,133.7885,133.7885,35368.0
2018-05-23 12:20:00,141.61,141.66,141.49,141.51,41857.0,133.779,133.8263,133.6657,133.6846,41857.0
2018-05-23 12:30:00,141.51,141.64,141.51,141.61,35543.0,133.6846,133.8074,133.6846,133.779,35543.0
2018-05-23 12:40:00,141.62,141.85,141.62,141.79,35221.0,133.7885,134.0058,133.7885,133.9491,35221.0
2018-05-23 12:50:00,141.78,141.96,141.77,141.91,32377.0,133.9396,134.1097,133.9302,134.0624,32377.0
2018-05-23 13:00:00,141.9,141.9,141.73,141.77,59777.0,134.053,134.053,133.8924,133.9302,59777.0
2018-05-23 13:10:00,141.75,141.76,141.63,141.65,50936.0,133.9113,133.9207,133.7979,133.8168,50936.0
2018-05-23 13:20:00,141.64,141.78,141.63,141.73,35589.0,133.8074,133.9396,133.7979,133.8924,35589.0
2018-05-23 13:30:00,141.73,141.74,141.66,141.69,30493.0,133.8924,133.9018,133.8263,133.8546,30493.0
2018-05-23 13:40:00,141.69,141.78,141.69,141.76,26334.0,133.8546,133.9396,133.8546,133.9207,26334.0
2018-05-23 13:50:00,141.75,141.83,141.73,141.77,40064.0,133.9113,133.9869,133.8924,133.9302,40064.0
2018-05-23 14:00:00,141.78,142.28,141.72,142.27,52405.0,133.9396,134.412,133.883,134.4025,52405.0
2018-05-23 14:10:00,142.3,142.37,142.13,142.24,47260.0,134.4309,134.497,134.2703,134.3742,47260.0
2018-05-23 14:20:00,142.25,142.4,142.17,142.23,48746.0,134.3836,134.5254,134.3081,134.3648,48746.0
2018-05-23 14:30:00,142.25,142.28,142.13,142.16,41937.0,134.3836,134.412,134.2703,134.2986,41937.0
2018-05-23 14:40:00,142.16,142.25,142.13,142.21,46313.0,134.2986,134.3836,134.2703,134.3459,46313.0
2018-05-23 14:50:00,142.23,142.41,142.22,142.4,39130.0,134.3648,134.5348,134.3553,134.5254,39130.0
2018-05-23 15:00:00,142.39,142.54,142.38,142.45,45944.0,134.5159,134.6576,134.5065,134.5726,45944.0
2018-05-23 15:10:00,142.45,142.45,142.36,142.45,39212.0,134.5726,134.5726,134.4876,134.5726,39212.0
2018-05-23 15:20:00,142.43,142.53,142.38,142.52,66013.0,134.5537,134.6482,134.5065,134.6387,66013.0
2018-05-23 15:30:00,142.5,142.54,142.44,142.48,39958.0,134.6198,134.6576,134.5631,134.6009,39958.0
2018-05-23 15:40:00,142.48,142.58,142.4,142.49,91590.0,134.6009,134.6954,134.5254,134.6104,91590.0
2018-05-23 15:50:00,142.52,142.75,142.51,142.75,312009.0,134.6387,134.856,134.6293,134.856,312009.0
2018-05-24 09:30:00,142.67,142.87,142.64,142.85,29177.0,134.7804,134.9694,134.7521,134.9505,29177.0
2018-05-24 09:40:00,142.85,142.91,142.32,142.32,33036.0,134.9505,135.0071,134.4498,134.4498,33036.0
2018-05-24 09:50:00,142.3,142.3,142.01,142.13,21126.0,134.4309,134.4309,134.1569,134.2703,21126.0
2018-05-24 10:00:00,142.18,142.39,142.02,142.31,35284.0,134.3175,134.5159,134.1664,134.4403,35284.0
2018-05-24 10:10:00,142.35,142.42,142.14,142.14,13679.0,134.4781,134.5442,134.2797,134.2797,13679.0
2018-05-24 10:20:00,142.16,142.3,142.04,142.09,23388.0,134.2986,134.4309,134.1853,134.2325,23388.0
2018-05-24 10:30:00,142.1,142.14,141.89,142.14,6465.0,134.2419,134.2797,134.0436,134.2797,6465.0
2018-05-24 10:40:00,142.17,142.18,141.92,142.04,4496.0,134.3081,134.3175,134.0719,134.1853,4496.0
2018-05-24 10:50:00,142.04,142.06,141.71,141.71,10313.0,134.1853,134.2042,133.8735,133.8735,10313.0
2018-05-24 11:00:00,141.71,142.08,141.64,141.98,22872.0,133.8735,134.223,133.8074,134.1286,22872.0
2018-05-24 11:10:00,142.02,142.25,141.97,142.22,32761.0,134.1664,134.3836,134.1191,134.3553,32761.0
2018-05-24 11:20:00,142.19,142.25,142.12,142.24,7592.0,134.327,134.3836,134.2608,134.3742,7592.0
2018-05-24 11:30:00,142.22,142.3,142.15,142.17,11333.0,134.3553,134.4309,134.2892,134.3081,11333.0
2018-05-24 11:40:00,142.2,142.36,142.18,142.3,10092.0,134.3364,134.4876,134.3175,134.4309,10092.0
2018-05-24 11:50:00,142.28,142.51,142.19,142.51,18258.0,134.412,134.6293,134.327,134.6293,18258.0
2018-05-24 12:00:00,142.46,142.54,142.41,142.43,6803.0,134.582,134.6576,134.5348,134.5537,6803.0
2018-05-24 12:10:00,142.46,142.64,142.45,142.56,8949.0,134.582,134.7521,134.5726,134.6765,8949.0
2018-05-24 12:20:00,142.55,142.7,142.55,142.62,11990.0,134.6671,134.8088,134.6671,134.7332,11990.0
2018-05-24 12:30:00,142.63,142.72,142.53,142.57,19260.0,134.7426,134.8277,134.6482,134.6859,19260.0
2018-05-24 12:40:00,142.57,142.64,142.48,142.64,5653.0,134.6859,134.7521,134.6009,134.7521,5653.0
2018-05-24 12:50:00,142.62,142.66,142.5,142.66,35687.0,134.7332,134.771,134.6198,134.771,35687.0
2018-05-24 13:00:00,142.68,142.81,142.63,142.75,11475.0,134.7899,134.9127,134.7426,134.856,11475.0
2018-05-24 13:10:00,142.79,142.82,142.75,142.79,14117.0,134.8938,134.9221,134.856,134.8938,14117.0
2018-05-24 13:20:00,142.82,142.89,142.82,142.85,8011.0,134.9221,134.9883,134.9221,134.9505,8011.0
2018-05-24 13:30:00,142.85,142.86,142.73,142.74,24875.0,134.9505,134.9599,134.8371,134.8465,24875.0
2018-05-24 13:40:00,142.69,142.83,142.69,142.79,5644.0,134.7993,134.9316,134.7993,134.8938,5644.0
2018-05-24 13:50:00,142.77,142.82,142.69,142.81,7246.0,134.8749,134.9221,134.7993,134.9127,7246.0
2018-05-24 14:00:00,142.79,142.79,142.7,142.76,5199.0,134.8938,134.8938,134.8088,134.8654,5199.0
2018-05-24 14:10:00,142.8,142.86,142.77,142.82,9965.0,134.9032,134.9599,134.8749,134.9221,9965.0
2018-05-24 14:20:00,142.83,142.96,142.82,142.89,17635.0,134.9316,135.0544,134.9221,134.9883,17635.0
2018-05-24 14:30:00,142.9,142.91,142.84,142.88,16216.0,134.9977,135.0071,134.941,134.9788,16216.0
2018-05-24 14:40:00,142.91,142.92,142.76,142.77,14306.0,135.0071,135.0166,134.8654,134.8749,14306.0
2018-05-24 14:50:00,142.76,142.85,142.72,142.82,18923.0,134.8654,134.9505,134.8277,134.9221,18923.0
2018-05-24 15:00:00,142.77,142.91,142.69,142.9,27602.0,134.8749,135.0071,134.7993,134.9977,27602.0
2018-05-24 15:10:00,142.93,142.95,142.87,142.94,22199.0,135.026,135.0449,134.9694,135.0355,22199.0
2018-05-24 15:20:00,142.95,142.99,142.9,142.91,22477.0,135.0449,135.0827,134.9977,135.0071,22477.0
2018-05-24 15:30:00,142.91,142.99,142.82,142.84,23397.0,135.0071,135.0827,134.9221,134.941,23397.0
2018-05-24 15:40:00,142.83,142.83,142.66,142.78,43350.0,134.9316,134.9316,134.771,134.8843,43350.0
2018-05-24 15:50:00,142.79,142.84,142.66,142.79,82708.0,134.8938,134.941,134.771,134.8938,82708.0
2018-05-25 09:30:00,142.63,142.89,142.57,142.7,43491.0,134.7426,134.9883,134.6859,134.8088,43491.0
2018-05-25 09:40:00,142.72,142.81,142.53,142.78,15723.0,134.8277,134.9127,134.6482,134.8843,15723.0
2018-05-25 09:50:00,142.77,142.93,142.64,142.91,15606.0,134.8749,135.026,134.7521,135.0071,15606.0
2018-05-25 10:00:00,142.89,142.98,142.77,142.97,86201.0,134.9883,135.0733,134.8749,135.0638,86201.0
2018-05-25 10:10:00,142.95,143.15,142.95,143.11,43141.0,135.0449,135.2339,135.0449,135.1961,43141.0
2018-05-25 10:20:00,143.1,143.15,143.01,143.1,10535.0,135.1866,135.2339,135.1016,135.1866,10535.0
2018-05-25 10:30:00,143.15,143.2,143.05,143.05,18650.0,135.2339,135.2811,135.1394,135.1394,18650.0
2018-05-25 10:40:00,143.05,143.05,142.83,142.85,20930.0,135.1394,135.1394,134.9316,134.9505,20930.0
2018-05-25 10:50:00,142.84,142.97,142.83,142.95,42505.0,134.941,135.0638,134.9316,135.0449,42505.0
2018-05-25 11:00:00,142.94,143.06,142.93,142.98,12764.0,135.0355,135.1489,135.026,135.0733,12764.0
2018-05-25 11:10:00,143.01,143.02,142.9,142.94,17019.0,135.1016,135.1111,134.9977,135.0355,17019.0
2018-05-25 11:20:00,142.93,142.93,142.83,142.92,7731.0,135.026,135.026,134.9316,135.0166,7731.0
2018-05-25 11:30:00,142.94,143.07,142.94,143.07,18902.0,135.0355,135.1583,135.0355,135.1583,18902.0
2018-05-25 11:40:00,143.07,143.07,142.93,142.99,10799.0,135.1583,135.1583,135.026,135.0827,10799.0
2018-05-25 11:50:00,142.98,142.99,142.92,142.93,6651.0,135.0733,135.0827,135.0166,135.026,6651.0
2018-05-25 12:00:00,142.93,142.96,142.77,142.8,22044.0,135.026,135.0544,134.8749,134.9032,22044.0
2018-05-25 12:10:00,142.75,142.8,142.72,142.75,12432.0,134.856,134.9032,134.8277,134.856,12432.0
2018-05-25 12:20:00,142.7,142.88,142.7,142.85,6486.0,134.8088,134.9788,134.8088,134.9505,6486.0
2018-05-25 12:30:00,142.84,142.86,142.8,142.84,7615.0,134.941,134.9599,134.9032,134.941,7615.0
2018-05-25 12:40:00,142.85,142.93,142.8,142.8,14267.0,134.9505,135.026,134.9032,134.9032,14267.0
2018-05-25 12:50:00,142.78,142.87,142.74,142.81,12874.0,134.8843,134.9694,134.8465,134.9127,12874.0
2018-05-25 13:00:00,142.82,142.88,142.81,142.85,7144.0,134.9221,134.9788,134.9127,134.9505,7144.0
2018-05-25 13:10:00,142.85,142.88,142.79,142.8,3944.0,134.9505,134.9788,134.8938,134.9032,3944.0
2018-05-25 13:20:00,142.78,142.81,142.76,142.78,1500.0,134.8843,134.9127,134.8654,134.8843,1500.0
2018-05-25 13:30:00,142.76,142.76,142.64,142.68,16749.0,134.8654,134.8654,134.7521,134.7899,16749.0
2018-05-25 13:40:00,142.71,142.71,142.64,142.65,16805.0,134.8182,134.8182,134.7521,134.7615,16805.0
2018-05-25 13:50:00,142.68,142.7,142.56,142.6,16034.0,134.7899,134.8088,134.6765,134.7143,16034.0
2018-05-25 14:00:00,142.56,142.75,142.56,142.73,13938.0,134.6765,134.856,134.6765,134.8371,13938.0
2018-05-25 14:10:00,142.76,142.76,142.7,142.74,5238.0,134.8654,134.8654,134.8088,134.8465,5238.0
2018-05-25 14:20:00,142.75,142.79,142.71,142.79,7627.0,134.856,134.8938,134.8182,134.8938,7627.0
2018-05-25 14:30:00,142.79,142.79,142.66,142.66,9551.0,134.8938,134.8938,134.771,134.771,9551.0
2018-05-25 14:40:00,142.65,142.65,142.5,142.53,13694.0,134.7615,134.7615,134.6198,134.6482,13694.0
2018-05-25 14:50:00,142.54,142.59,142.52,142.57,9392.0,134.6576,134.7048,134.6387,134.6859,9392.0
2018-05-25 15:00:00,142.57,142.6,142.52,142.59,2675.0,134.6859,134.7143,134.6387,134.7048,2675.0
2018-05-25 15:10:00,142.57,142.73,142.55,142.69,18795.0,134.6859,134.8371,134.6671,134.7993,18795.0
2018-05-25 15:20:00,142.72,142.77,142.64,142.74,22574.0,134.8277,134.8749,134.7521,134.8465,22574.0
2018-05-25 15:30:00,142.76,142.77,142.7,142.7,22042.0,134.8654,134.8749,134.8088,134.8088,22042.0
2018-05-25 15:40:00,142.69,142.69,142.58,142.62,29159.0,134.7993,134.7993,134.6954,134.7332,29159.0
2018-05-25 15:50:00,142.62,142.78,142.62,142.68,122580.0,134.7332,134.8843,134.7332,134.7899,122580.0
2018-05-29 09:30:00,141.97,142.07,141.75,141.89,35892.0,134.1191,134.2136,133.9113,134.0436,35892.0
2018-05-29 09:40:00,141.87,142.13,141.8,142.1,15926.0,134.0247,134.2703,133.9585,134.2419,15926.0
2018-05-29 09:50:00,142.19,142.46,142.12,142.39,20959.0,134.327,134.582,134.2608,134.5159,20959.0
2018-05-29 10:00:00,142.39,142.5,142.39,142.45,5241.0,134.5159,134.6198,134.5159,134.5726,5241.0
2018-05-29 10:10:00,142.44,142.45,142.2,142.24,11022.0,134.5631,134.5726,134.3364,134.3742,11022.0
2018-05-29 10:20:00,142.2,142.31,142.14,142.3,15207.0,134.3364,134.4403,134.2797,134.4309,15207.0
2018-05-29 10:30:00,142.22,142.22,142.02,142.18,16682.0,134.3553,134.3553,134.1664,134.3175,16682.0
2018-05-29 10:40:00,142.21,142.32,142.14,142.28,12685.0,134.3459,134.4498,134.2797,134.412,12685.0
2018-05-29 10:50:00,142.29,142.35,142.11,142.12,14015.0,134.4214,134.4781,134.2514,134.2608,14015.0
2018-05-29 11:00:00,142.04,142.05,141.86,141.92,13819.0,134.1853,134.1947,134.0152,134.0719,13819.0
2018-05-29 11:10:00,141.92,142.13,141.92,141.98,9689.0,134.0719,134.2703,134.0719,134.1286,9689.0
2018-05-29 11:20:00,142.0,142.22,141.97,142.09,72123.0,134.1475,134.3553,134.1191,134.2325,72123.0
2018-05-29 11:30:00,142.09,142.09,141.83,141.84,51114.0,134.2325,134.2325,133.9869,133.9963,51114.0
2018-05-29 11:40:00,141.81,141.82,141.41,141.51,25494.0,133.968,133.9774,133.5901,133.6846,25494.0
2018-05-29 11:50:00,141.51,141.6,141.49,141.49,10401.0,133.6846,133.7696,133.6657,133.6657,10401.0
2018-05-29 12:00:00,141.45,141.45,141.15,141.15,16109.0,133.6279,133.6279,133.3445,133.3445,16109.0
2018-05-29 12:10:00,141.12,141.21,140.96,141.17,33834.0,133.3161,133.4012,133.165,133.3634,33834.0
2018-05-29 12:20:00,141.16,141.38,141.15,141.28,10458.0,133.3539,133.5618,133.3445,133.4673,10458.0
2018-05-29 12:30:00,141.28,141.6,141.28,141.47,34308.0,133.4673,133.7696,133.4673,133.6468,34308.0
2018-05-29 12:40:00,141.51,141.62,141.46,141.57,16326.0,133.6846,133.7885,133.6373,133.7412,16326.0
2018-05-29 12:50:00,141.65,141.72,141.61,141.7,15276.0,133.8168,133.883,133.779,133.8641,15276.0
2018-05-29 13:00:00,141.63,141.63,141.37,141.38,8372.0,133.7979,133.7979,133.5523,133.5618,8372.0
2018-05-29 13:10:00,141.42,141.49,141.3,141.48,14513.0,133.5995,133.6657,133.4862,133.6562,14513.0
2018-05-29 13:20:00,141.45,141.53,141.41,141.45,32703.0,133.6279,133.7035,133.5901,133.6279,32703.0
2018-05-29 13:30:00,141.42,141.43,141.23,141.23,21211.0,133.5995,133.609,133.4201,133.4201,21211.0
2018-05-29 13:40:00,141.27,141.53,141.27,141.51,25049.0,133.4578,133.7035,133.4578,133.6846,25049.0
2018-05-29 13:50:00,141.5,141.58,141.42,141.42,37555.0,133.6751,133.7507,133.5995,133.5995,37555.0
2018-05-29 14:00:00,141.4,141.4,141.13,141.24,22129.0,133.5806,133.5806,133.3256,133.4295,22129.0
2018-05-29 14:10:00,141.22,141.29,141.15,141.22,25963.0,133.4106,133.4767,133.3445,133.4106,25963.0
2018-05-29 14:20:00,141.21,141.44,141.09,141.43,24737.0,133.4012,133.6184,133.2878,133.609,24737.0
2018-05-29 14:30:00,141.42,141.55,141.32,141.34,17196.0,133.5995,133.7224,133.5051,133.524,17196.0
2018-05-29 14:40:00,141.35,141.42,141.06,141.18,47529.0,133.5334,133.5995,133.2595,133.3728,47529.0
2018-05-29 14:50:00,141.14,141.14,141.02,141.07,9797.0,133.335,133.335,133.2217,133.2689,9797.0
2018-05-29 15:00:00,141.04,141.22,141.04,141.11,35283.0,133.2406,133.4106,133.2406,133.3067,35283.0
2018-05-29 15:10:00,141.13,141.19,141.03,141.08,40657.0,133.3256,133.3823,133.2311,133.2783,40657.0
2018-05-29 15:20:00,141.05,141.21,141.02,141.2,59396.0,133.25,133.4012,133.2217,133.3917,59396.0
2018-05-29 15:30:00,141.19,141.54,141.12,141.5,144487.0,133.3823,133.7129,133.3161,133.6751,144487.0
2018-05-29 15:40:00,141.5,141.75,141.44,141.69,225478.0,133.6751,133.9113,133.6184,133.8546,225478.0
2018-05-29 15:50:00,141.71,141.83,141.63,141.67,260781.0,133.8735,133.9869,133.7979,133.8357,260781.0
2018-05-30 09:30:00,142.35,142.52,142.2,142.51,42834.0,134.4781,134.6387,134.3364,134.6293,42834.0
2018-05-30 09:40:00,142.48,142.62,142.37,142.47,81769.0,134.6009,134.7332,134.497,134.5915,81769.0
2018-05-30 09:50:00,142.45,142.48,142.26,142.32,15385.0,134.5726,134.6009,134.3931,134.4498,15385.0
2018-05-30 10:00:00,142.32,142.41,142.2,142.4,26350.0,134.4498,134.5348,134.3364,134.5254,26350.0
2018-05-30 10:10:00,142.38,142.52,142.36,142.41,77129.0,134.5065,134.6387,134.4876,134.5348,77129.0
2018-05-30 10:20:00,142.4,142.44,142.29,142.42,25562.0,134.5254,134.5631,134.4214,134.5442,25562.0
2018-05-30 10:30:00,142.42,142.62,142.42,142.5,28151.0,134.5442,134.7332,134.5442,134.6198,28151.0
2018-05-30 10:40:00,142.52,142.85,142.47,142.82,25475.0,134.6387,134.9505,134.5915,134.9221,25475.0
2018-05-30 10:50:00,142.84,142.9,142.81,142.9,15971.0,134.941,134.9977,134.9127,134.9977,15971.0
2018-05-30 11:00:00,142.91,142.97,142.81,142.84,15000.0,135.0071,135.0638,134.9127,134.941,15000.0
2018-05-30 11:10:00,142.84,142.93,142.82,142.86,22454.0,134.941,135.026,134.9221,134.9599,22454.0
2018-05-30 11:20:00,142.87,143.0,142.87,142.88,24341.0,134.9694,135.0922,134.9694,134.9788,24341.0
2018-05-30 11:30:00,142.87,143.13,142.87,143.05,122368.0,134.9694,135.215,134.9694,135.1394,122368.0
2018-05-30 11:40:00,143.05,143.07,142.91,143.0,36631.0,135.1394,135.1583,135.0071,135.0922,36631.0
2018-05-30 11:50:00,142.99,143.2,142.99,143.16,29955.0,135.0827,135.2811,135.0827,135.2433,29955.0
2018-05-30 12:00:00,143.17,143.26,143.15,143.2,13975.0,135.2528,135.3378,135.2339,135.2811,13975.0
2018-05-30 12:10:00,143.17,143.21,143.14,143.18,11415.0,135.2528,135.2906,135.2244,135.2622,11415.0
2018-05-30 12:20:00,143.23,143.27,143.18,143.22,9402.0,135.3095,135.3472,135.2622,135.3,9402.0
2018-05-30 12:30:00,143.22,143.23,143.08,143.09,9534.0,135.3,135.3095,135.1677,135.1772,9534.0
2018-05-30 12:40:00,143.1,143.11,142.99,143.03,5963.0,135.1866,135.1961,135.0827,135.1205,5963.0
2018-05-30 12:50:00,143.04,143.11,143.01,143.08,22678.0,135.13,135.1961,135.1016,135.1677,22678.0
2018-05-30 13:00:00,143.1,143.12,143.02,143.1,17477.0,135.1866,135.2055,135.1111,135.1866,17477.0
2018-05-30 13:10:00,143.1,143.34,143.06,143.34,10662.0,135.1866,135.4134,135.1489,135.4134,10662.0
2018-05-30 13:20:00,143.34,143.38,143.25,143.26,33670.0,135.4134,135.4512,135.3283,135.3378,33670.0
2018-05-30 13:30:00,143.25,143.31,143.24,143.3,16767.0,135.3283,135.385,135.3189,135.3756,16767.0
2018-05-30 13:40:00,143.3,143.33,143.27,143.33,8692.0,135.3756,135.4039,135.3472,135.4039,8692.0
2018-05-30 13:50:00,143.33,143.35,143.2,143.21,14042.0,135.4039,135.4228,135.2811,135.2906,14042.0
2018-05-30 14:00:00,143.28,143.3,143.22,143.29,30724.0,135.3567,135.3756,135.3,135.3661,30724.0
2018-05-30 14:10:00,143.32,143.33,143.21,143.26,38423.0,135.3945,135.4039,135.2906,135.3378,38423.0
2018-05-30 14:20:00,143.27,143.3,143.2,143.29,29171.0,135.3472,135.3756,135.2811,135.3661,29171.0
2018-05-30 14:30:00,143.27,143.43,143.26,143.38,42936.0,135.3472,135.4984,135.3378,135.4512,42936.0
2018-05-30 14:40:00,143.37,143.42,143.29,143.31,40069.0,135.4417,135.4889,135.3661,135.385,40069.0
2018-05-30 14:50:00,143.31,143.4,143.3,143.33,21574.0,135.385,135.4701,135.3756,135.4039,21574.0
2018-05-30 15:00:00,143.36,143.41,143.26,143.27,16890.0,135.4323,135.4795,135.3378,135.3472,16890.0
2018-05-30 15:10:00,143.25,143.33,143.22,143.32,21479.0,135.3283,135.4039,135.3,135.3945,21479.0
2018-05-30 15:20:00,143.32,143.34,143.21,143.24,29925.0,135.3945,135.4134,135.2906,135.3189,29925.0
2018-05-30 15:30:00,143.2,143.22,143.12,143.13,46097.0,135.2811,135.3,135.2055,135.215,46097.0
2018-05-30 15:40:00,143.11,143.19,143.07,143.14,30504.0,135.1961,135.2717,135.1583,135.2244,30504.0
2018-05-30 15:50:00,143.14,143.28,143.14,143.18,201373.0,135.2244,135.3567,135.2244,135.2622,201373.0
2018-05-31 09:30:00,142.89,143.19,142.85,143.13,60567.0,134.9883,135.2717,134.9505,135.215,60567.0
2018-05-31 09:40:00,143.11,143.22,142.92,143.0,25089.0,135.1961,135.3,135.0166,135.0922,25089.0
2018-05-31 09:50:00,142.94,143.16,142.93,143.09,22653.0,135.0355,135.2433,135.026,135.1772,22653.0
2018-05-31 10:00:00,143.1,143.2,142.94,142.99,22247.0,135.1866,135.2811,135.0355,135.0827,22247.0
2018-05-31 10:10:00,143.01,143.14,142.94,143.04,32175.0,135.1016,135.2244,135.0355,135.13,32175.0
2018-05-31 10:20:00,143.01,143.1,142.95,143.01,10658.0,135.1016,135.1866,135.0449,135.1016,10658.0
2018-05-31 10:30:00,143.01,143.11,142.9,142.92,22233.0,135.1016,135.1961,134.9977,135.0166,22233.0
2018-05-31 10:40:00,142.9,142.94,142.6,142.6,17784.0,134.9977,135.0355,134.7143,134.7143,17784.0
2018-05-31 10:50:00,142.57,142.73,142.51,142.68,26750.0,134.6859,134.8371,134.6293,134.7899,26750.0
2018-05-31 11:00:00,142.67,142.82,142.63,142.78,30027.0,134.7804,134.9221,134.7426,134.8843,30027.0
2018-05-31 11:10:00,142.78,142.81,142.64,142.68,11632.0,134.8843,134.9127,134.7521,134.7899,11632.0
2018-05-31 11:20:00,142.66,143.04,142.64,143.02,46424.0,134.771,135.13,134.7521,135.1111,46424.0
2018-05-31 11:30:00,143.01,143.25,142.9,143.17,40806.0,135.1016,135.3283,134.9977,135.2528,40806.0
2018-05-31 11:40:00,143.18,143.44,143.18,143.3,28666.0,135.2622,135.5078,135.2622,135.3756,28666.0
2018-05-31 11:50:00,143.32,143.34,143.19,143.21,45155.0,135.3945,135.4134,135.2717,135.2906,45155.0
2018-05-31 12:00:00,143.22,143.22,142.98,142.99,23088.0,135.3,135.3,135.0733,135.0827,23088.0
2018-05-31 12:10:00,143.0,143.1,143.0,143.09,25851.0,135.0922,135.1866,135.0922,135.1772,25851.0
2018-05-31 12:20:00,143.1,143.13,142.87,142.92,15677.0,135.1866,135.215,134.9694,135.0166,15677.0
2018-05-31 12:30:00,142.9,142.91,142.82,142.83,29914.0,134.9977,135.0071,134.9221,134.9316,29914.0
2018-05-31 12:40:00,142.81,143.01,142.77,142.99,21153.0,134.9127,135.1016,134.8749,135.0827,21153.0
2018-05-31 12:50:00,142.99,143.01,142.92,143.0,22281.0,135.0827,135.1016,135.0166,135.0922,22281.0
2018-05-31 13:00:00,143.0,143.0,142.84,142.85,18373.0,135.0922,135.0922,134.941,134.9505,18373.0
2018-05-31 13:10:00,142.84,142.91,142.77,142.88,17876.0,134.941,135.0071,134.8749,134.9788,17876.0
2018-05-31 13:20:00,142.86,142.91,142.79,142.86,10671.0,134.9599,135.0071,134.8938,134.9599,10671.0
2018-05-31 13:30:00,142.88,142.89,142.68,142.76,29386.0,134.9788,134.9883,134.7899,134.8654,29386.0
2018-05-31 13:40:00,142.77,142.83,142.75,142.77,21684.0,134.8749,134.9316,134.856,134.8749,21684.0
2018-05-31 13:50:00,142.76,142.76,142.43,142.47,41304.0,134.8654,134.8654,134.5537,134.5915,41304.0
2018-05-31 14:00:00,142.43,142.45,142.25,142.39,30758.0,134.5537,134.5726,134.3836,134.5159,30758.0
2018-05-31 14:10:00,142.39,142.59,142.38,142.54,60125.0,134.5159,134.7048,134.5065,134.6576,60125.0
2018-05-31 14:20:00,142.57,142.63,142.52,142.52,17917.0,134.6859,134.7426,134.6387,134.6387,17917.0
2018-05-31 14:30:00,142.5,142.53,142.41,142.41,35621.0,134.6198,134.6482,134.5348,134.5348,35621.0
2018-05-31 14:40:00,142.4,142.52,142.39,142.44,21997.0,134.5254,134.6387,134.5159,134.5631,21997.0
2018-05-31 14:50:00,142.47,142.59,142.43,142.57,19641.0,134.5915,134.7048,134.5537,134.6859,19641.0
2018-05-31 15:00:00,142.58,142.74,142.47,142.69,48980.0,134.6954,134.8465,134.5915,134.7993,48980.0
2018-05-31 15:10:00,142.71,142.74,142.63,142.68,32366.0,134.8182,134.8465,134.7426,134.7899,32366.0
2018-05-31 15:20:00,142.68,142.73,142.59,142.69,40346.0,134.7899,134.8371,134.7048,134.7993,40346.0
2018-05-31 15:30:00,142.68,142.72,142.55,142.68,35995.0,134.7899,134.8277,134.6671,134.7899,35995.0
2018-05-31 15:40:00,142.7,142.7,142.5,142.58,70731.0,134.8088,134.8088,134.6198,134.6954,70731.0
2018-05-31 15:50:00,142.55,142.62,142.39,142.45,280734.0,134.6671,134.7332,134.5159,134.5726,280734.0
2018-06-01 09:30:00,143.1,143.57,143.1,143.48,96151.0,135.1866,135.6306,135.1866,135.5456,96151.0
2018-06-01 09:40:00,143.5,143.64,143.49,143.53,43652.0,135.5645,135.6968,135.5551,135.5929,43652.0
2018-06-01 09:50:00,143.55,143.63,143.52,143.57,30794.0,135.6118,135.6873,135.5834,135.6306,30794.0
2018-06-01 10:00:00,143.59,143.66,143.54,143.54,54880.0,135.6495,135.7157,135.6023,135.6023,54880.0
2018-06-01 10:10:00,143.55,143.62,143.28,143.5,27983.0,135.6118,135.6779,135.3567,135.5645,27983.0
2018-06-01 10:20:00,143.53,143.9,143.53,143.7,862540.0,135.5929,135.9424,135.5929,135.7535,862540.0
2018-06-01 10:30:00,143.71,143.83,143.62,143.77,48030.0,135.7629,135.8763,135.6779,135.8196,48030.0
2018-06-01 10:40:00,143.78,143.93,143.6,143.87,604008.0,135.829,135.9707,135.659,135.9141,604008.0
2018-06-01 10:50:00,143.87,144.02,143.85,143.95,356363.0,135.9141,136.0558,135.8952,135.9896,356363.0
2018-06-01 11:00:00,143.96,144.04,143.93,143.94,32269.0,135.9991,136.0747,135.9707,135.9802,32269.0
2018-06-01 11:10:00,143.94,143.97,143.89,143.95,8227.0,135.9802,136.0085,135.933,135.9896,8227.0
2018-06-01 11:20:00,143.93,144.07,143.93,143.94,30012.0,135.9707,136.103,135.9707,135.9802,30012.0
2018-06-01 11:30:00,143.92,144.12,143.88,144.05,26357.0,135.9613,136.1502,135.9235,136.0841,26357.0
2018-06-01 11:40:00,144.06,144.08,144.0,144.01,12558.0,136.0936,136.1124,136.0369,136.0463,12558.0
2018-06-01 11:50:00,144.03,144.13,144.01,144.08,32393.0,136.0652,136.1597,136.0463,136.1124,32393.0
2018-06-01 12:00:00,144.08,144.15,144.07,144.1,15951.0,136.1124,136.1786,136.103,136.1313,15951.0
2018-06-01 12:10:00,144.11,144.2,144.1,144.16,14954.0,136.1408,136.2258,136.1313,136.188,14954.0
2018-06-01 12:20:00,144.17,144.17,144.09,144.11,13940.0,136.1975,136.1975,136.1219,136.1408,13940.0
2018-06-01 12:30:00,144.12,144.19,144.09,144.17,47181.0,136.1502,136.2164,136.1219,136.1975,47181.0
2018-06-01 12:40:00,144.19,144.22,144.13,144.14,93251.0,136.2164,136.2447,136.1597,136.1691,93251.0
2018-06-01 12:50:00,144.15,144.2,144.09,144.17,34122.0,136.1786,136.2258,136.1219,136.1975,34122.0
2018-06-01 13:00:00,144.16,144.3,144.16,144.3,10064.0,136.188,136.3203,136.188,136.3203,10064.0
2018-06-01 13:10:00,144.28,144.3,144.26,144.27,34760.0,136.3014,136.3203,136.2825,136.2919,34760.0
2018-06-01 13:20:00,144.27,144.33,144.25,144.28,23040.0,136.2919,136.3486,136.273,136.3014,23040.0
2018-06-01 13:30:00,144.3,144.32,144.22,144.22,18262.0,136.3203,136.3392,136.2447,136.2447,18262.0
2018-06-01 13:40:00,144.23,144.29,144.22,144.23,6837.0,136.2542,136.3108,136.2447,136.2542,6837.0
2018-06-01 13:50:00,144.24,144.28,144.21,144.22,22961.0,136.2636,136.3014,136.2353,136.2447,22961.0
2018-06-01 14:00:00,144.25,144.26,144.04,144.07,17214.0,136.273,136.2825,136.0747,136.103,17214.0
2018-06-01 14:10:00,144.04,144.12,144.03,144.11,95668.0,136.0747,136.1502,136.0652,136.1408,95668.0
2018-06-01 14:20:00,144.13,144.21,144.12,144.17,17884.0,136.1597,136.2353,136.1502,136.1975,17884.0
2018-06-01 14:30:00,144.19,144.19,144.06,144.08,37853.0,136.2164,136.2164,136.0936,136.1124,37853.0
2018-06-01 14:40:00,144.11,144.2,144.08,144.17,44189.0,136.1408,136.2258,136.1124,136.1975,44189.0
2018-06-01 14:50:00,144.19,144.22,144.15,144.17,27604.0,136.2164,136.2447,136.1786,136.1975,27604.0
2018-06-01 15:00:00,144.16,144.16,144.01,144.02,20486.0,136.188,136.188,136.0463,136.0558,20486.0
2018-06-01 15:10:00,144.02,144.02,143.93,143.98,16284.0,136.0558,136.0558,135.9707,136.018,16284.0
2018-06-01 15:20:00,143.97,144.01,143.95,144.01,15010.0,136.0085,136.0463,135.9896,136.0463,15010.0
2018-06-01 15:30:00,144.01,144.08,144.01,144.07,26801.0,136.0463,136.1124,136.0463,136.103,26801.0
2018-06-01 15:40:00,144.09,144.11,144.05,144.05,17865.0,136.1219,136.1408,136.0841,136.0841,17865.0
2018-06-01 15:50:00,144.03,144.2,144.03,144.2,215328.0,136.0652,136.2258,136.0652,136.2258,215328.0
2018-06-04 09:30:00,144.72,144.86,144.53,144.81,32800.0,136.7171,136.8493,136.5376,136.8021,32800.0
2018-06-04 09:40:00,144.83,144.97,144.83,144.88,6233.0,136.821,136.9532,136.821,136.8682,6233.0
2018-06-04 09:50:00,144.89,144.91,144.8,144.87,9815.0,136.8777,136.8965,136.7926,136.8588,9815.0
2018-06-04 10:00:00,144.87,144.92,144.64,144.64,27779.0,136.8588,136.906,136.6415,136.6415,27779.0
2018-06-04 10:10:00,144.67,144.74,144.57,144.73,11280.0,136.6698,136.7359,136.5754,136.7265,11280.0
2018-06-04 10:20:00,144.8,144.88,144.7,144.71,16616.0,136.7926,136.8682,136.6982,136.7076,16616.0
2018-06-04 10:30:00,144.69,144.72,144.61,144.67,13715.0,136.6887,136.7171,136.6131,136.6698,13715.0
2018-06-04 10:40:00,144.75,144.85,144.7,144.82,26352.0,136.7454,136.8399,136.6982,136.8115,26352.0
2018-06-04 10:50:00,144.85,144.91,144.75,144.91,7247.0,136.8399,136.8965,136.7454,136.8965,7247.0
2018-06-04 11:00:00,144.92,144.99,144.87,144.89,14873.0,136.906,136.9721,136.8588,136.8777,14873.0
2018-06-04 11:10:00,144.88,144.95,144.78,144.86,14418.0,136.8682,136.9343,136.7737,136.8493,14418.0
2018-06-04 11:20:00,144.85,144.91,144.78,144.91,16644.0,136.8399,136.8965,136.7737,136.8965,16644.0
2018-06-04 11:30:00,144.95,144.96,144.88,144.9,11769.0,136.9343,136.9438,136.8682,136.8871,11769.0
2018-06-04 11:40:00,144.95,144.97,144.92,144.96,4753.0,136.9343,136.9532,136.906,136.9438,4753.0
2018-06-04 11:50:00,144.98,144.99,144.86,144.98,6428.0,136.9627,136.9721,136.8493,136.9627,6428.0
2018-06-04 12:00:00,144.96,145.05,144.93,144.99,10157.0,136.9438,137.0288,136.9154,136.9721,10157.0
2018-06-04 12:10:00,144.95,145.1,144.92,145.1,20181.0,136.9343,137.076,136.906,137.076,20181.0
2018-06-04 12:20:00,145.13,145.25,145.13,145.2,17859.0,137.1044,137.2177,137.1044,137.1705,17859.0
2018-06-04 12:30:00,145.21,145.26,145.19,145.21,9062.0,137.18,137.2272,137.1611,137.18,9062.0
2018-06-04 12:40:00,145.22,145.23,145.17,145.22,11395.0,137.1894,137.1989,137.1422,137.1894,11395.0
2018-06-04 12:50:00,145.21,145.24,145.19,145.2,3965.0,137.18,137.2083,137.1611,137.1705,3965.0
2018-06-04 13:00:00,145.19,145.27,145.19,145.22,115283.0,137.1611,137.2366,137.1611,137.1894,115283.0
2018-06-04 13:10:00,145.22,145.26,145.2,145.24,16716.0,137.1894,137.2272,137.1705,137.2083,16716.0
2018-06-04 13:20:00,145.26,145.28,145.23,145.24,40934.0,137.2272,137.2461,137.1989,137.2083,40934.0
2018-06-04 13:30:00,145.23,145.24,145.11,145.12,8715.0,137.1989,137.2083,137.0855,137.0949,8715.0
2018-06-04 13:40:00,145.1,145.13,145.08,145.11,8822.0,137.076,137.1044,137.0571,137.0855,8822.0
2018-06-04 13:50:00,145.08,145.11,145.05,145.11,17187.0,137.0571,137.0855,137.0288,137.0855,17187.0
2018-06-04 14:00:00,145.11,145.16,145.09,145.16,47465.0,137.0855,137.1327,137.0666,137.1327,47465.0
2018-06-04 14:10:00,145.15,145.19,145.12,145.15,73935.0,137.1233,137.1611,137.0949,137.1233,73935.0
2018-06-04 14:20:00,145.13,145.2,145.13,145.16,31426.0,137.1044,137.1705,137.1044,137.1327,31426.0
2018-06-04 14:30:00,145.16,145.18,145.13,145.16,16055.0,137.1327,137.1516,137.1044,137.1327,16055.0
2018-06-04 14:40:00,145.15,145.17,145.11,145.16,16436.0,137.1233,137.1422,137.0855,137.1327,16436.0
2018-06-04 14:50:00,145.16,145.27,145.13,145.25,14678.0,137.1327,137.2366,137.1044,137.2177,14678.0
2018-06-04 15:00:00,145.24,145.25,145.2,145.21,7465.0,137.2083,137.2177,137.1705,137.18,7465.0
2018-06-04 15:10:00,145.21,145.29,145.19,145.28,22854.0,137.18,137.2555,137.1611,137.2461,22854.0
2018-06-04 15:20:00,145.28,145.28,145.23,145.23,12952.0,137.2461,137.2461,137.1989,137.1989,12952.0
2018-06-04 15:30:00,145.24,145.29,145.23,145.29,31902.0,137.2083,137.2555,137.1989,137.2555,31902.0
2018-06-04 15:40:00,145.29,145.32,145.2,145.24,17053.0,137.2555,137.2839,137.1705,137.2083,17053.0
2018-06-04 15:50:00,145.25,145.34,145.24,145.3,72734.0,137.2177,137.3028,137.2083,137.265,72734.0
2018-06-05 09:30:00,145.42,145.69,145.42,145.51,58153.0,137.3783,137.6334,137.3783,137.4634,58153.0
2018-06-05 09:40:00,145.51,145.64,145.49,145.63,168603.0,137.4634,137.5862,137.4445,137.5767,168603.0
2018-06-05 09:50:00,145.65,145.77,145.63,145.71,90872.0,137.5956,137.709,137.5767,137.6523,90872.0
2018-06-05 10:00:00,145.74,145.93,145.71,145.84,155785.0,137.6806,137.8601,137.6523,137.7751,155785.0
2018-06-05 10:10:00,145.84,145.89,145.74,145.83,154453.0,137.7751,137.8224,137.6806,137.7657,154453.0
2018-06-05 10:20:00,145.83,145.87,145.79,145.84,32025.0,137.7657,137.8035,137.7279,137.7751,32025.0
2018-06-05 10:30:00,145.89,145.92,145.64,145.66,4592.0,137.8224,137.8507,137.5862,137.6051,4592.0
2018-06-05 10:40:00,145.69,145.71,145.61,145.63,8769.0,137.6334,137.6523,137.5578,137.5767,8769.0
2018-06-05 10:50:00,145.65,145.76,145.65,145.75,8825.0,137.5956,137.6995,137.5956,137.6901,8825.0
2018-06-05 11:00:00,145.75,145.75,145.45,145.45,7250.0,137.6901,137.6901,137.4067,137.4067,7250.0
2018-06-05 11:10:00,145.41,145.61,145.39,145.58,8269.0,137.3689,137.5578,137.35,137.5295,8269.0
2018-06-05 11:20:00,145.57,145.57,145.44,145.48,10303.0,137.5201,137.5201,137.3972,137.435,10303.0
2018-06-05 11:30:00,145.45,145.46,145.29,145.39,15450.0,137.4067,137.4161,137.2555,137.35,15450.0
2018-06-05 11:40:00,145.38,145.38,145.19,145.28,21433.0,137.3406,137.3406,137.1611,137.2461,21433.0
2018-06-05 11:50:00,145.32,145.39,145.3,145.39,20574.0,137.2839,137.35,137.265,137.35,20574.0
2018-06-05 12:00:00,145.36,145.38,145.18,145.35,5270.0,137.3217,137.3406,137.1516,137.3122,5270.0
2018-06-05 12:10:00,145.36,145.43,145.34,145.36,9949.0,137.3217,137.3878,137.3028,137.3217,9949.0
2018-06-05 12:20:00,145.35,145.36,145.22,145.3,27285.0,137.3122,137.3217,137.1894,137.265,27285.0
2018-06-05 12:30:00,145.29,145.37,145.23,145.37,7696.0,137.2555,137.3311,137.1989,137.3311,7696.0
2018-06-05 12:40:00,145.38,145.47,145.31,145.36,15640.0,137.3406,137.4256,137.2744,137.3217,15640.0
2018-06-05 12:50:00,145.36,145.42,145.33,145.4,55796.0,137.3217,137.3783,137.2933,137.3595,55796.0
2018-06-05 13:00:00,145.4,145.47,145.38,145.47,12913.0,137.3595,137.4256,137.3406,137.4256,12913.0
2018-06-05 13:10:00,145.47,145.58,145.45,145.56,5384.0,137.4256,137.5295,137.4067,137.5106,5384.0
2018-06-05 13:20:00,145.56,145.57,145.52,145.56,9777.0,137.5106,137.5201,137.4728,137.5106,9777.0
2018-06-05 13:30:00,145.56,145.57,145.52,145.57,9049.0,137.5106,137.5201,137.4728,137.5201,9049.0
2018-06-05 13:40:00,145.58,145.61,145.51,145.58,6362.0,137.5295,137.5578,137.4634,137.5295,6362.0
2018-06-05 13:50:00,145.58,145.59,145.54,145.55,14655.0,137.5295,137.5389,137.4917,137.5012,14655.0
2018-06-05 14:00:00,145.56,145.56,145.47,145.52,14207.0,137.5106,137.5106,137.4256,137.4728,14207.0
2018-06-05 14:10:00,145.53,145.67,145.53,145.66,6162.0,137.4823,137.6145,137.4823,137.6051,6162.0
2018-06-05 14:20:00,145.64,145.67,145.63,145.66,24254.0,137.5862,137.6145,137.5767,137.6051,24254.0
2018-06-05 14:30:00,145.66,145.7,145.65,145.68,4079.0,137.6051,137.6429,137.5956,137.624,4079.0
2018-06-05 14:40:00,145.69,145.79,145.68,145.76,11477.0,137.6334,137.7279,137.624,137.6995,11477.0
2018-06-05 14:50:00,145.75,145.81,145.75,145.79,9719.0,137.6901,137.7468,137.6901,137.7279,9719.0
2018-06-05 15:00:00,145.79,145.8,145.75,145.79,13321.0,137.7279,137.7373,137.6901,137.7279,13321.0
2018-06-05 15:10:00,145.8,145.8,145.67,145.71,30207.0,137.7373,137.7373,137.6145,137.6523,30207.0
2018-06-05 15:20:00,145.72,145.73,145.57,145.64,17856.0,137.6618,137.6712,137.5201,137.5862,17856.0
2018-06-05 15:30:00,145.64,145.71,145.62,145.68,24697.0,137.5862,137.6523,137.5673,137.624,24697.0
2018-06-05 15:40:00,145.68,145.79,145.64,145.79,16444.0,137.624,137.7279,137.5862,137.7279,16444.0
2018-06-05 15:50:00,145.78,145.82,145.7,145.79,83500.0,137.7184,137.7562,137.6429,137.7279,83500.0
2018-06-06 09:30:00,146.1,146.13,146.0,146.02,30679.0,138.0207,138.0491,137.9263,137.9452,30679.0
2018-06-06 09:40:00,146.1,146.13,145.88,145.88,24034.0,138.0207,138.0491,137.8129,137.8129,24034.0
2018-06-06 09:50:00,145.88,146.0,145.74,145.76,13894.0,137.8129,137.9263,137.6806,137.6995,13894.0
2018-06-06 10:00:00,145.78,145.78,145.62,145.68,1185316.0,137.7184,137.7184,137.5673,137.624,1185316.0
2018-06-06 10:10:00,145.69,145.78,145.59,145.62,7294.0,137.6334,137.7184,137.5389,137.5673,7294.0
2018-06-06 10:20:00,145.63,145.83,145.63,145.77,13306.0,137.5767,137.7657,137.5767,137.709,13306.0
2018-06-06 10:30:00,145.74,145.81,145.7,145.78,9412.0,137.6806,137.7468,137.6429,137.7184,9412.0
2018-06-06 10:40:00,145.79,145.83,145.58,145.61,27097.0,137.7279,137.7657,137.5295,137.5578,27097.0
2018-06-06 10:50:00,145.63,145.84,145.63,145.8,8928.0,137.5767,137.7751,137.5767,137.7373,8928.0
2018-06-06 11:00:00,145.91,145.99,145.91,145.97,9268.0,137.8412,137.9168,137.8412,137.8979,9268.0
2018-06-06 11:10:00,145.95,146.11,145.94,146.08,21750.0,137.879,138.0302,137.8696,138.0018,21750.0
2018-06-06 11:20:00,146.09,146.23,146.09,146.21,17199.0,138.0113,138.1436,138.0113,138.1247,17199.0
2018-06-06 11:30:00,146.25,146.3,146.23,146.25,8839.0,138.1624,138.2097,138.1436,138.1624,8839.0
2018-06-06 11:40:00,146.23,146.3,146.22,146.3,84999.0,138.1436,138.2097,138.1341,138.2097,84999.0
2018-06-06 11:50:00,146.3,146.32,146.19,146.32,35615.0,138.2097,138.2286,138.1058,138.2286,35615.0
2018-06-06 12:00:00,146.31,146.37,146.2,146.21,36501.0,138.2191,138.2758,138.1152,138.1247,36501.0
2018-06-06 12:10:00,146.22,146.34,146.22,146.34,21249.0,138.1341,138.2475,138.1341,138.2475,21249.0
2018-06-06 12:20:00,146.34,146.35,146.24,146.31,21449.0,138.2475,138.2569,138.153,138.2191,21449.0
2018-06-06 12:30:00,146.3,146.36,146.25,146.25,84278.0,138.2097,138.2664,138.1624,138.1624,84278.0
2018-06-06 12:40:00,146.27,146.3,146.24,146.27,25737.0,138.1813,138.2097,138.153,138.1813,25737.0
2018-06-06 12:50:00,146.27,146.34,146.24,146.33,28357.0,138.1813,138.2475,138.153,138.238,28357.0
2018-06-06 13:00:00,146.33,146.37,146.32,146.37,33979.0,138.238,138.2758,138.2286,138.2758,33979.0
2018-06-06 13:10:00,146.36,146.38,146.28,146.28,25185.0,138.2664,138.2853,138.1908,138.1908,25185.0
2018-06-06 13:20:00,146.28,146.28,146.08,146.26,44630.0,138.1908,138.1908,138.0018,138.1719,44630.0
2018-06-06 13:30:00,146.26,146.32,146.24,146.27,70150.0,138.1719,138.2286,138.153,138.1813,70150.0
2018-06-06 13:40:00,146.29,146.3,146.24,146.27,19894.0,138.2002,138.2097,138.153,138.1813,19894.0
2018-06-06 13:50:00,146.27,146.27,146.18,146.22,34784.0,138.1813,138.1813,138.0963,138.1341,34784.0
2018-06-06 14:00:00,146.22,146.33,146.21,146.31,45274.0,138.1341,138.238,138.1247,138.2191,45274.0
2018-06-06 14:10:00,146.34,146.43,146.33,146.35,48407.0,138.2475,138.3325,138.238,138.2569,48407.0
2018-06-06 14:20:00,146.35,146.46,146.35,146.46,28285.0,138.2569,138.3608,138.2569,138.3608,28285.0
2018-06-06 14:30:00,146.45,146.59,146.42,146.57,33918.0,138.3514,138.4836,138.323,138.4648,33918.0
2018-06-06 14:40:00,146.58,146.72,146.58,146.7,35768.0,138.4742,138.6065,138.4742,138.5876,35768.0
2018-06-06 14:50:00,146.69,146.69,146.61,146.65,38413.0,138.5781,138.5781,138.5025,138.5403,38413.0
2018-06-06 15:00:00,146.65,146.71,146.63,146.65,38463.0,138.5403,138.597,138.5214,138.5403,38463.0
2018-06-06 15:10:00,146.64,146.73,146.62,146.7,46479.0,138.5309,138.6159,138.512,138.5876,46479.0
2018-06-06 15:20:00,146.72,146.75,146.68,146.7,38162.0,138.6065,138.6348,138.5687,138.5876,38162.0
2018-06-06 15:30:00,146.69,146.71,146.65,146.68,79059.0,138.5781,138.597,138.5403,138.5687,79059.0
2018-06-06 15:40:00,146.69,146.73,146.66,146.72,105182.0,138.5781,138.6159,138.5498,138.6065,105182.0
2018-06-06 15:50:00,146.72,146.98,146.72,146.97,170562.0,138.6065,138.8521,138.6065,138.8426,170562.0
2018-06-07 09:30:00,147.17,147.21,146.87,146.96,118602.0,139.0316,139.0694,138.7482,138.8332,118602.0
2018-06-07 09:40:00,146.94,147.14,146.89,147.1,109696.0,138.8143,139.0032,138.7671,138.9654,109696.0
2018-06-07 09:50:00,147.07,147.15,146.94,147.01,117293.0,138.9371,139.0127,138.8143,138.8804,117293.0
2018-06-07 10:00:00,147.0,147.08,146.75,146.77,188308.0,138.871,138.9465,138.6348,138.6537,188308.0
2018-06-07 10:10:00,146.78,146.78,146.6,146.65,105266.0,138.6631,138.6631,138.4931,138.5403,105266.0
2018-06-07 10:20:00,146.65,146.65,146.48,146.56,108540.0,138.5403,138.5403,138.3797,138.4553,108540.0
2018-06-07 10:30:00,146.52,146.52,146.17,146.27,74809.0,138.4175,138.4175,138.0869,138.1813,74809.0
2018-06-07 10:40:00,146.27,146.39,146.18,146.33,84817.0,138.1813,138.2947,138.0963,138.238,84817.0
2018-06-07 10:50:00,146.32,146.48,146.26,146.48,73406.0,138.2286,138.3797,138.1719,138.3797,73406.0
2018-06-07 11:00:00,146.49,146.51,146.26,146.37,63212.0,138.3892,138.4081,138.1719,138.2758,63212.0
2018-06-07 11:10:00,146.4,146.67,146.37,146.57,67735.0,138.3042,138.5592,138.2758,138.4648,67735.0
2018-06-07 11:20:00,146.58,146.65,146.49,146.54,59622.0,138.4742,138.5403,138.3892,138.4364,59622.0
2018-06-07 11:30:00,146.55,146.57,146.36,146.5,81464.0,138.4459,138.4648,138.2664,138.3986,81464.0
2018-06-07 11:40:00,146.5,146.58,146.35,146.36,48382.0,138.3986,138.4742,138.2569,138.2664,48382.0
2018-06-07 11:50:00,146.37,146.41,146.27,146.37,61059.0,138.2758,138.3136,138.1813,138.2758,61059.0
2018-06-07 12:00:00,146.38,146.47,146.35,146.43,43981.0,138.2853,138.3703,138.2569,138.3325,43981.0
2018-06-07 12:10:00,146.43,146.46,146.35,146.39,37878.0,138.3325,138.3608,138.2569,138.2947,37878.0
2018-06-07 12:20:00,146.37,146.52,146.3,146.48,30491.0,138.2758,138.4175,138.2097,138.3797,30491.0
2018-06-07 12:30:00,146.48,146.48,146.23,146.3,33503.0,138.3797,138.3797,138.1436,138.2097,33503.0
2018-06-07 12:40:00,146.31,146.33,146.08,146.12,38953.0,138.2191,138.238,138.0018,138.0396,38953.0
2018-06-07 12:50:00,146.11,146.2,146.03,146.18,41392.0,138.0302,138.1152,137.9546,138.0963,41392.0
2018-06-07 13:00:00,146.16,146.22,146.11,146.15,25485.0,138.0774,138.1341,138.0302,138.068,25485.0
2018-06-07 13:10:00,146.08,146.18,145.89,145.96,39191.0,138.0018,138.0963,137.8224,137.8885,39191.0
2018-06-07 13:20:00,145.95,146.1,145.92,145.92,29762.0,137.879,138.0207,137.8507,137.8507,29762.0
2018-06-07 13:30:00,145.92,146.03,145.71,145.74,64359.0,137.8507,137.9546,137.6523,137.6806,64359.0
2018-06-07 13:40:00,145.73,146.03,145.71,146.03,71098.0,137.6712,137.9546,137.6523,137.9546,71098.0
2018-06-07 13:50:00,146.03,146.03,145.79,145.79,51856.0,137.9546,137.9546,137.7279,137.7279,51856.0
2018-06-07 14:00:00,145.81,145.97,145.71,145.93,66032.0,137.7468,137.8979,137.6523,137.8601,66032.0
2018-06-07 14:10:00,145.91,146.1,145.86,146.05,66542.0,137.8412,138.0207,137.794,137.9735,66542.0
2018-06-07 14:20:00,146.03,146.09,145.96,146.05,56776.0,137.9546,138.0113,137.8885,137.9735,56776.0
2018-06-07 14:30:00,146.05,146.26,146.04,146.22,49640.0,137.9735,138.1719,137.9641,138.1341,49640.0
2018-06-07 14:40:00,146.22,146.32,146.15,146.32,73444.0,138.1341,138.2286,138.068,138.2286,73444.0
2018-06-07 14:50:00,146.33,146.38,146.22,146.25,38145.0,138.238,138.2853,138.1341,138.1624,38145.0
2018-06-07 15:00:00,146.25,146.3,146.13,146.13,51368.0,138.1624,138.2097,138.0491,138.0491,51368.0
2018-06-07 15:10:00,146.15,146.23,146.1,146.22,70763.0,138.068,138.1436,138.0207,138.1341,70763.0
2018-06-07 15:20:00,146.21,146.44,146.21,146.35,68435.0,138.1247,138.3419,138.1247,138.2569,68435.0
2018-06-07 15:30:00,146.35,146.42,146.29,146.4,101762.0,138.2569,138.323,138.2002,138.3042,101762.0
2018-06-07 15:40:00,146.4,146.45,146.16,146.22,159557.0,138.3042,138.3514,138.0774,138.1341,159557.0
2018-06-07 15:50:00,146.24,146.4,146.22,146.32,178930.0,138.153,138.3042,138.1341,138.2286,178930.0
2018-06-08 09:30:00,145.95,146.05,145.75,145.95,66866.0,137.879,137.9735,137.6901,137.879,66866.0
2018-06-08 09:40:00,145.96,146.15,145.92,146.05,53438.0,137.8885,138.068,137.8507,137.9735,53438.0
2018-06-08 09:50:00,146.04,146.23,145.99,146.22,27364.0,137.9641,138.1436,137.9168,138.1341,27364.0
2018-06-08 10:00:00,146.23,146.23,146.12,146.2,30164.0,138.1436,138.1436,138.0396,138.1152,30164.0
2018-06-08 10:10:00,146.23,146.26,146.11,146.23,288159.0,138.1436,138.1719,138.0302,138.1436,288159.0
2018-06-08 10:20:00,146.2,146.32,146.11,146.11,18407.0,138.1152,138.2286,138.0302,138.0302,18407.0
2018-06-08 10:30:00,146.07,146.13,145.87,145.88,15725.0,137.9924,138.0491,137.8035,137.8129,15725.0
2018-06-08 10:40:00,145.9,145.97,145.83,145.96,12407.0,137.8318,137.8979,137.7657,137.8885,12407.0
2018-06-08 10:50:00,145.98,146.22,145.96,146.18,27952.0,137.9074,138.1341,137.8885,138.0963,27952.0
2018-06-08 11:00:00,146.16,146.26,146.06,146.22,58233.0,138.0774,138.1719,137.983,138.1341,58233.0
2018-06-08 11:10:00,146.27,146.38,146.26,146.33,15938.0,138.1813,138.2853,138.1719,138.238,15938.0
2018-06-08 11:20:00,146.33,146.33,146.21,146.28,12553.0,138.238,138.238,138.1247,138.1908,12553.0
2018-06-08 11:30:00,146.28,146.28,146.07,146.18,26698.0,138.1908,138.1908,137.9924,138.0963,26698.0
2018-06-08 11:40:00,146.18,146.27,146.15,146.22,16513.0,138.0963,138.1813,138.068,138.1341,16513.0
2018-06-08 11:50:00,146.22,146.29,146.18,146.28,7992.0,138.1341,138.2002,138.0963,138.1908,7992.0
2018-06-08 12:00:00,146.3,146.41,146.29,146.39,11340.0,138.2097,138.3136,138.2002,138.2947,11340.0
2018-06-08 12:10:00,146.39,146.47,146.36,146.45,12755.0,138.2947,138.3703,138.2664,138.3514,12755.0
2018-06-08 12:20:00,146.45,146.57,146.45,146.57,21771.0,138.3514,138.4648,138.3514,138.4648,21771.0
2018-06-08 12:30:00,146.63,146.69,146.59,146.6,4840.0,138.5214,138.5781,138.4836,138.4931,4840.0
2018-06-08 12:40:00,146.59,146.62,146.57,146.6,11350.0,138.4836,138.512,138.4648,138.4931,11350.0
2018-06-08 12:50:00,146.62,146.68,146.61,146.63,5698.0,138.512,138.5687,138.5025,138.5214,5698.0
2018-06-08 13:00:00,146.64,146.64,146.53,146.57,7298.0,138.5309,138.5309,138.427,138.4648,7298.0
2018-06-08 13:10:00,146.57,146.59,146.54,146.56,13227.0,138.4648,138.4836,138.4364,138.4553,13227.0
2018-06-08 13:20:00,146.56,146.6,146.56,146.59,14210.0,138.4553,138.4931,138.4553,138.4836,14210.0
2018-06-08 13:30:00,146.6,146.65,146.57,146.6,26886.0,138.4931,138.5403,138.4648,138.4931,26886.0
2018-06-08 13:40:00,146.61,146.65,146.59,146.59,19259.0,138.5025,138.5403,138.4836,138.4836,19259.0
2018-06-08 13:50:00,146.59,146.61,146.41,146.55,82082.0,138.4836,138.5025,138.3136,138.4459,82082.0
2018-06-08 14:00:00,146.56,146.61,146.55,146.59,31084.0,138.4553,138.5025,138.4459,138.4836,31084.0
2018-06-08 14:10:00,146.61,146.77,146.59,146.69,66614.0,138.5025,138.6537,138.4836,138.5781,66614.0
2018-06-08 14:20:00,146.69,146.72,146.63,146.68,36196.0,138.5781,138.6065,138.5214,138.5687,36196.0
2018-06-08 14:30:00,146.67,146.72,146.65,146.7,12894.0,138.5592,138.6065,138.5403,138.5876,12894.0
2018-06-08 14:40:00,146.71,146.79,146.7,146.75,6178.0,138.597,138.6726,138.5876,138.6348,6178.0
2018-06-08 14:50:00,146.74,146.78,146.67,146.67,23765.0,138.6254,138.6631,138.5592,138.5592,23765.0
2018-06-08 15:00:00,146.69,146.71,146.64,146.66,18695.0,138.5781,138.597,138.5309,138.5498,18695.0
2018-06-08 15:10:00,146.66,146.75,146.58,146.59,39421.0,138.5498,138.6348,138.4742,138.4836,39421.0
2018-06-08 15:20:00,146.6,146.73,146.6,146.72,15130.0,138.4931,138.6159,138.4931,138.6065,15130.0
2018-06-08 15:30:00,146.72,146.79,146.7,146.76,34728.0,138.6065,138.6726,138.5876,138.6442,34728.0
2018-06-08 15:40:00,146.77,146.79,146.71,146.74,45887.0,138.6537,138.6726,138.597,138.6254,45887.0
2018-06-08 15:50:00,146.75,146.87,146.73,146.77,113511.0,138.6348,138.7482,138.6159,138.6537,113511.0
2018-06-11 09:30:00,146.96,147.04,146.84,146.96,42775.0,138.8332,138.9088,138.7198,138.8332,42775.0
2018-06-11 09:40:00,146.96,147.12,146.96,147.04,15496.0,138.8332,138.9843,138.8332,138.9088,15496.0
2018-06-11 09:50:00,147.02,147.05,146.94,146.96,9927.0,138.8899,138.9182,138.8143,138.8332,9927.0
2018-06-11 10:00:00,147.0,147.09,146.93,147.0,31416.0,138.871,138.956,138.8048,138.871,31416.0
2018-06-11 10:10:00,146.99,147.09,146.87,146.94,51351.0,138.8615,138.956,138.7482,138.8143,51351.0
2018-06-11 10:20:00,146.93,147.05,146.88,146.95,12686.0,138.8048,138.9182,138.7576,138.8237,12686.0
2018-06-11 10:30:00,146.96,147.03,146.92,146.92,11527.0,138.8332,138.8993,138.7954,138.7954,11527.0
2018-06-11 10:40:00,146.89,146.92,146.82,146.85,12401.0,138.7671,138.7954,138.7009,138.7293,12401.0
2018-06-11 10:50:00,146.86,146.95,146.84,146.94,19992.0,138.7387,138.8237,138.7198,138.8143,19992.0
2018-06-11 11:00:00,146.97,147.01,146.87,147.0,16996.0,138.8426,138.8804,138.7482,138.871,16996.0
2018-06-11 11:10:00,146.96,146.99,146.91,146.96,12188.0,138.8332,138.8615,138.7859,138.8332,12188.0
2018-06-11 11:20:00,146.95,147.08,146.95,147.07,13811.0,138.8237,138.9465,138.8237,138.9371,13811.0
2018-06-11 11:30:00,147.07,147.14,147.05,147.13,13657.0,138.9371,139.0032,138.9182,138.9938,13657.0
2018-06-11 11:40:00,147.17,147.31,147.17,147.26,34462.0,139.0316,139.1638,139.0316,139.1166,34462.0
2018-06-11 11:50:00,147.28,147.33,147.24,147.29,19766.0,139.1355,139.1827,139.0977,139.1449,19766.0
2018-06-11 12:00:00,147.31,147.36,147.29,147.36,7702.0,139.1638,139.2111,139.1449,139.2111,7702.0
2018-06-11 12:10:00,147.38,147.39,147.31,147.38,25432.0,139.23,139.2394,139.1638,139.23,25432.0
2018-06-11 12:20:00,147.39,147.42,147.36,147.4,67155.0,139.2394,139.2677,139.2111,139.2489,67155.0
2018-06-11 12:30:00,147.42,147.42,147.36,147.38,4907.0,139.2677,139.2677,139.2111,139.23,4907.0
2018-06-11 12:40:00,147.38,147.38,147.33,147.35,5965.0,139.23,139.23,139.1827,139.2016,5965.0
2018-06-11 12:50:00,147.36,147.41,147.34,147.36,14781.0,139.2111,139.2583,139.1922,139.2111,14781.0
2018-06-11 13:00:00,147.37,147.38,147.27,147.37,8641.0,139.2205,139.23,139.126,139.2205,8641.0
2018-06-11 13:10:00,147.37,147.41,147.35,147.35,74029.0,139.2205,139.2583,139.2016,139.2016,74029.0
2018-06-11 13:20:00,147.35,147.37,147.31,147.36,22095.0,139.2016,139.2205,139.1638,139.2111,22095.0
2018-06-11 13:30:00,147.34,147.37,147.33,147.37,9036.0,139.1922,139.2205,139.1827,139.2205,9036.0
2018-06-11 13:40:00,147.35,147.4,147.26,147.31,15905.0,139.2016,139.2489,139.1166,139.1638,15905.0
2018-06-11 13:50:00,147.3,147.34,147.23,147.32,11916.0,139.1544,139.1922,139.0883,139.1733,11916.0
2018-06-11 14:00:00,147.32,147.32,147.19,147.24,29072.0,139.1733,139.1733,139.0505,139.0977,29072.0
2018-06-11 14:10:00,147.25,147.27,147.2,147.26,25967.0,139.1071,139.126,139.0599,139.1166,25967.0
2018-06-11 14:20:00,147.27,147.34,147.26,147.26,15382.0,139.126,139.1922,139.1166,139.1166,15382.0
2018-06-11 14:30:00,147.27,147.31,147.24,147.26,25125.0,139.126,139.1638,139.0977,139.1166,25125.0
2018-06-11 14:40:00,147.25,147.29,147.23,147.26,18384.0,139.1071,139.1449,139.0883,139.1166,18384.0
2018-06-11 14:50:00,147.28,147.33,147.25,147.33,13316.0,139.1355,139.1827,139.1071,139.1827,13316.0
2018-06-11 15:00:00,147.32,147.35,147.31,147.32,34353.0,139.1733,139.2016,139.1638,139.1733,34353.0
2018-06-11 15:10:00,147.32,147.35,147.29,147.29,21097.0,139.1733,139.2016,139.1449,139.1449,21097.0
2018-06-11 15:20:00,147.29,147.35,147.28,147.34,37558.0,139.1449,139.2016,139.1355,139.1922,37558.0
2018-06-11 15:30:00,147.35,147.36,147.29,147.29,97796.0,139.2016,139.2111,139.1449,139.1449,97796.0
2018-06-11 15:40:00,147.28,147.32,147.25,147.32,80549.0,139.1355,139.1733,139.1071,139.1733,80549.0
2018-06-11 15:50:00,147.32,147.32,147.0,147.04,75331.0,139.1733,139.1733,138.871,138.9088,75331.0
2018-06-12 09:30:00,147.29,147.4,147.2,147.31,31985.0,139.1449,139.2489,139.0599,139.1638,31985.0
2018-06-12 09:40:00,147.31,147.37,147.16,147.2,27610.0,139.1638,139.2205,139.0221,139.0599,27610.0
2018-06-12 09:50:00,147.22,147.22,147.12,147.14,37096.0,139.0788,139.0788,138.9843,139.0032,37096.0
2018-06-12 10:00:00,147.14,147.28,147.14,147.25,28839.0,139.0032,139.1355,139.0032,139.1071,28839.0
2018-06-12 10:10:00,147.27,147.36,147.22,147.26,9987.0,139.126,139.2111,139.0788,139.1166,9987.0
2018-06-12 10:20:00,147.26,147.28,147.19,147.2,7795.0,139.1166,139.1355,139.0505,139.0599,7795.0
2018-06-12 10:30:00,147.21,147.28,147.19,147.25,21357.0,139.0694,139.1355,139.0505,139.1071,21357.0
2018-06-12 10:40:00,147.24,147.38,147.24,147.34,7574.0,139.0977,139.23,139.0977,139.1922,7574.0
2018-06-12 10:50:00,147.34,147.37,147.3,147.37,18639.0,139.1922,139.2205,139.1544,139.2205,18639.0
2018-06-12 11:00:00,147.39,147.44,147.32,147.4,10074.0,139.2394,139.2866,139.1733,139.2489,10074.0
2018-06-12 11:10:00,147.4,147.41,147.25,147.28,59240.0,139.2489,139.2583,139.1071,139.1355,59240.0
2018-06-12 11:20:00,147.3,147.39,147.3,147.39,10848.0,139.1544,139.2394,139.1544,139.2394,10848.0
2018-06-12 11:30:00,147.4,147.42,147.38,147.41,60955.0,139.2489,139.2677,139.23,139.2583,60955.0
2018-06-12 11:40:00,147.45,147.56,147.45,147.55,57293.0,139.2961,139.4,139.2961,139.3906,57293.0
2018-06-12 11:50:00,147.55,147.66,147.55,147.64,12246.0,139.3906,139.4945,139.3906,139.4756,12246.0
2018-06-12 12:00:00,147.64,147.7,147.62,147.63,7047.0,139.4756,139.5323,139.4567,139.4661,7047.0
2018-06-12 12:10:00,147.63,147.68,147.62,147.67,9817.0,139.4661,139.5134,139.4567,139.5039,9817.0
2018-06-12 12:20:00,147.64,147.65,147.6,147.6,11208.0,139.4756,139.485,139.4378,139.4378,11208.0
2018-06-12 12:30:00,147.61,147.62,147.56,147.58,12914.0,139.4472,139.4567,139.4,139.4189,12914.0
2018-06-12 12:40:00,147.57,147.62,147.55,147.6,14671.0,139.4095,139.4567,139.3906,139.4378,14671.0
2018-06-12 12:50:00,147.61,147.66,147.61,147.64,11587.0,139.4472,139.4945,139.4472,139.4756,11587.0
2018-06-12 13:00:00,147.63,147.72,147.63,147.69,12301.0,139.4661,139.5512,139.4661,139.5228,12301.0
2018-06-12 13:10:00,147.7,147.73,147.63,147.64,31038.0,139.5323,139.5606,139.4661,139.4756,31038.0
2018-06-12 13:20:00,147.63,147.7,147.62,147.67,26853.0,139.4661,139.5323,139.4567,139.5039,26853.0
2018-06-12 13:30:00,147.66,147.71,147.64,147.66,20011.0,139.4945,139.5417,139.4756,139.4945,20011.0
2018-06-12 13:40:00,147.66,147.67,147.63,147.66,1871.0,139.4945,139.5039,139.4661,139.4945,1871.0
2018-06-12 13:50:00,147.69,147.77,147.65,147.77,11408.0,139.5228,139.5984,139.485,139.5984,11408.0
2018-06-12 14:00:00,147.79,147.79,147.66,147.66,6695.0,139.6173,139.6173,139.4945,139.4945,6695.0
2018-06-12 14:10:00,147.62,147.64,147.57,147.58,26133.0,139.4567,139.4756,139.4095,139.4189,26133.0
2018-06-12 14:20:00,147.55,147.56,147.3,147.31,7659.0,139.3906,139.4,139.1544,139.1638,7659.0
2018-06-12 14:30:00,147.32,147.36,147.3,147.36,11559.0,139.1733,139.2111,139.1544,139.2111,11559.0
2018-06-12 14:40:00,147.37,147.37,147.3,147.34,8970.0,139.2205,139.2205,139.1544,139.1922,8970.0
2018-06-12 14:50:00,147.32,147.35,147.23,147.24,12787.0,139.1733,139.2016,139.0883,139.0977,12787.0
2018-06-12 15:00:00,147.25,147.43,147.21,147.39,19354.0,139.1071,139.2772,139.0694,139.2394,19354.0
2018-06-12 15:10:00,147.4,147.48,147.39,147.45,13878.0,139.2489,139.3244,139.2394,139.2961,13878.0
2018-06-12 15:20:00,147.47,147.51,147.45,147.51,7276.0,139.315,139.3528,139.2961,139.3528,7276.0
2018-06-12 15:30:00,147.52,147.56,147.47,147.54,52719.0,139.3622,139.4,139.315,139.3811,52719.0
2018-06-12 15:40:00,147.54,147.56,147.45,147.5,30012.0,139.3811,139.4,139.2961,139.3433,30012.0
2018-06-12 15:50:00,147.51,147.69,147.51,147.66,50380.0,139.3528,139.5228,139.3528,139.4945,50380.0
2018-06-13 09:30:00,147.78,147.81,147.67,147.75,30348.0,139.6078,139.6362,139.5039,139.5795,30348.0
2018-06-13 09:40:00,147.77,147.89,147.75,147.87,14192.0,139.5984,139.7118,139.5795,139.6929,14192.0
2018-06-13 09:50:00,147.9,147.9,147.79,147.82,11236.0,139.7212,139.7212,139.6173,139.6456,11236.0
2018-06-13 10:00:00,147.84,147.89,147.78,147.84,35900.0,139.6645,139.7118,139.6078,139.6645,35900.0
2018-06-13 10:10:00,147.84,147.98,147.83,147.93,14989.0,139.6645,139.7968,139.6551,139.7495,14989.0
2018-06-13 10:20:00,147.94,147.99,147.93,147.93,16657.0,139.759,139.8062,139.7495,139.7495,16657.0
2018-06-13 10:30:00,147.95,147.98,147.84,147.85,38886.0,139.7684,139.7968,139.6645,139.674,38886.0
2018-06-13 10:40:00,147.83,147.86,147.8,147.83,7378.0,139.6551,139.6834,139.6267,139.6551,7378.0
2018-06-13 10:50:00,147.83,147.88,147.82,147.85,5397.0,139.6551,139.7023,139.6456,139.674,5397.0
2018-06-13 11:00:00,147.88,148.03,147.88,148.02,8137.0,139.7023,139.844,139.7023,139.8346,8137.0
2018-06-13 11:10:00,148.04,148.12,147.99,148.1,11336.0,139.8535,139.929,139.8062,139.9101,11336.0
2018-06-13 11:20:00,148.08,148.16,148.07,148.13,12048.0,139.8912,139.9668,139.8818,139.9385,12048.0
2018-06-13 11:30:00,148.14,148.16,148.12,148.15,15249.0,139.9479,139.9668,139.929,139.9574,15249.0
2018-06-13 11:40:00,148.15,148.18,148.1,148.1,9210.0,139.9574,139.9857,139.9101,139.9101,9210.0
2018-06-13 11:50:00,148.09,148.12,148.07,148.1,5199.0,139.9007,139.929,139.8818,139.9101,5199.0
2018-06-13 12:00:00,148.09,148.09,147.97,147.99,5876.0,139.9007,139.9007,139.7873,139.8062,5876.0
2018-06-13 12:10:00,147.98,148.0,147.87,147.87,8447.0,139.7968,139.8157,139.6929,139.6929,8447.0
2018-06-13 12:20:00,147.82,147.94,147.82,147.92,5088.0,139.6456,139.759,139.6456,139.7401,5088.0
2018-06-13 12:30:00,147.91,147.93,147.87,147.87,10979.0,139.7306,139.7495,139.6929,139.6929,10979.0
2018-06-13 12:40:00,147.84,147.92,147.84,147.9,10348.0,139.6645,139.7401,139.6645,139.7212,10348.0
2018-06-13 12:50:00,147.89,147.89,147.81,147.82,15428.0,139.7118,139.7118,139.6362,139.6456,15428.0
2018-06-13 13:00:00,147.81,147.81,147.74,147.79,9518.0,139.6362,139.6362,139.5701,139.6173,9518.0
2018-06-13 13:10:00,147.76,147.81,147.72,147.75,36366.0,139.5889,139.6362,139.5512,139.5795,36366.0
2018-06-13 13:20:00,147.76,147.77,147.72,147.75,16353.0,139.5889,139.5984,139.5512,139.5795,16353.0
2018-06-13 13:30:00,147.75,147.82,147.73,147.8,12192.0,139.5795,139.6456,139.5606,139.6267,12192.0
2018-06-13 13:40:00,147.8,147.84,147.8,147.83,38603.0,139.6267,139.6645,139.6267,139.6551,38603.0
2018-06-13 13:50:00,147.84,147.88,147.82,147.84,25128.0,139.6645,139.7023,139.6456,139.6645,25128.0
2018-06-13 14:00:00,147.83,147.84,147.28,147.31,40964.0,139.6551,139.6645,139.1355,139.1638,40964.0
2018-06-13 14:10:00,147.31,147.61,147.31,147.48,15907.0,139.1638,139.4472,139.1638,139.3244,15907.0
2018-06-13 14:20:00,147.47,147.47,147.17,147.25,38402.0,139.315,139.315,139.0316,139.1071,38402.0
2018-06-13 14:30:00,147.17,147.37,147.03,147.35,29664.0,139.0316,139.2205,138.8993,139.2016,29664.0
2018-06-13 14:40:00,147.36,147.44,147.16,147.24,48072.0,139.2111,139.2866,139.0221,139.0977,48072.0
2018-06-13 14:50:00,147.27,147.55,147.27,147.55,10341.0,139.126,139.3906,139.126,139.3906,10341.0
2018-06-13 15:00:00,147.56,147.83,147.56,147.74,36383.0,139.4,139.6551,139.4,139.5701,36383.0
2018-06-13 15:10:00,147.69,147.78,147.67,147.69,18538.0,139.5228,139.6078,139.5039,139.5228,18538.0
2018-06-13 15:20:00,147.7,147.74,147.43,147.48,25227.0,139.5323,139.5701,139.2772,139.3244,25227.0
2018-06-13 15:30:00,147.48,147.48,147.33,147.38,18356.0,139.3244,139.3244,139.1827,139.23,18356.0
2018-06-13 15:40:00,147.37,147.45,147.26,147.26,30310.0,139.2205,139.2961,139.1166,139.1166,30310.0
2018-06-13 15:50:00,147.28,147.35,147.08,147.12,81642.0,139.1355,139.2016,138.9465,138.9843,81642.0
2018-06-14 09:30:00,147.73,148.07,147.7,148.07,58272.0,139.5606,139.8818,139.5323,139.8818,58272.0
2018-06-14 09:40:00,148.04,148.05,147.85,147.85,45156.0,139.8535,139.8629,139.674,139.674,45156.0
2018-06-14 09:50:00,147.84,147.9,147.67,147.75,9897.0,139.6645,139.7212,139.5039,139.5795,9897.0
2018-06-14 10:00:00,147.91,148.17,147.91,148.1,5463.0,139.7306,139.9763,139.7306,139.9101,5463.0
2018-06-14 10:10:00,148.11,148.15,148.04,148.08,10624.0,139.9196,139.9574,139.8535,139.8912,10624.0
2018-06-14 10:20:00,148.07,148.18,148.03,148.12,15058.0,139.8818,139.9857,139.844,139.929,15058.0
2018-06-14 10:30:00,148.1,148.11,147.85,147.9,10174.0,139.9101,139.9196,139.674,139.7212,10174.0
2018-06-14 10:40:00,147.86,147.96,147.83,147.9,3494.0,139.6834,139.7779,139.6551,139.7212,3494.0
2018-06-14 10:50:00,147.89,147.9,147.67,147.67,9986.0,139.7118,139.7212,139.5039,139.5039,9986.0
2018-06-14 11:00:00,147.67,147.72,147.49,147.7,14925.0,139.5039,139.5512,139.3339,139.5323,14925.0
2018-06-14 11:10:00,147.68,147.84,147.68,147.8,27221.0,139.5134,139.6645,139.5134,139.6267,27221.0
2018-06-14 11:20:00,147.83,147.91,147.82,147.88,10242.0,139.6551,139.7306,139.6456,139.7023,10242.0
2018-06-14 11:30:00,147.88,148.06,147.87,148.03,4711.0,139.7023,139.8724,139.6929,139.844,4711.0
2018-06-14 11:40:00,148.05,148.07,147.93,147.94,20388.0,139.8629,139.8818,139.7495,139.759,20388.0
2018-06-14 11:50:00,147.99,148.05,147.96,148.01,9051.0,139.8062,139.8629,139.7779,139.8251,9051.0
2018-06-14 12:00:00,148.0,148.06,147.97,148.04,9133.0,139.8157,139.8724,139.7873,139.8535,9133.0
2018-06-14 12:10:00,148.06,148.07,147.99,148.0,8310.0,139.8724,139.8818,139.8062,139.8157,8310.0
2018-06-14 12:20:00,147.97,148.01,147.94,147.96,5802.0,139.7873,139.8251,139.759,139.7779,5802.0
2018-06-14 12:30:00,147.94,147.98,147.9,147.92,20720.0,139.759,139.7968,139.7212,139.7401,20720.0
2018-06-14 12:40:00,147.93,147.95,147.87,147.88,16890.0,139.7495,139.7684,139.6929,139.7023,16890.0
2018-06-14 12:50:00,147.89,147.96,147.86,147.86,19211.0,139.7118,139.7779,139.6834,139.6834,19211.0
2018-06-14 13:00:00,147.88,147.99,147.83,147.98,21228.0,139.7023,139.8062,139.6551,139.7968,21228.0
2018-06-14 13:10:00,147.99,147.99,147.92,147.98,13224.0,139.8062,139.8062,139.7401,139.7968,13224.0
2018-06-14 13:20:00,148.02,148.08,147.99,148.05,16279.0,139.8346,139.8912,139.8062,139.8629,16279.0
2018-06-14 13:30:00,148.04,148.16,148.04,148.1,18319.0,139.8535,139.9668,139.8535,139.9101,18319.0
2018-06-14 13:40:00,148.08,148.12,148.03,148.04,21053.0,139.8912,139.929,139.844,139.8535,21053.0
2018-06-14 13:50:00,148.03,148.07,147.97,147.97,7576.0,139.844,139.8818,139.7873,139.7873,7576.0
2018-06-14 14:00:00,148.0,148.02,147.94,147.98,10495.0,139.8157,139.8346,139.759,139.7968,10495.0
2018-06-14 14:10:00,147.95,148.03,147.87,147.89,11631.0,139.7684,139.844,139.6929,139.7118,11631.0
2018-06-14 14:20:00,147.89,147.94,147.87,147.93,17550.0,139.7118,139.759,139.6929,139.7495,17550.0
2018-06-14 14:30:00,147.93,147.95,147.86,147.87,11127.0,139.7495,139.7684,139.6834,139.6929,11127.0
2018-06-14 14:40:00,147.87,147.94,147.87,147.91,7706.0,139.6929,139.759,139.6929,139.7306,7706.0
2018-06-14 14:50:00,147.91,147.92,147.71,147.73,14404.0,139.7306,139.7401,139.5417,139.5606,14404.0
2018-06-14 15:00:00,147.75,147.83,147.71,147.83,19982.0,139.5795,139.6551,139.5417,139.6551,19982.0
2018-06-14 15:10:00,147.82,147.92,147.82,147.89,10913.0,139.6456,139.7401,139.6456,139.7118,10913.0
2018-06-14 15:20:00,147.89,148.01,147.88,148.0,29548.0,139.7118,139.8251,139.7023,139.8157,29548.0
2018-06-14 15:30:00,148.0,148.03,147.99,148.03,14210.0,139.8157,139.844,139.8062,139.844,14210.0
2018-06-14 15:40:00,148.03,148.12,148.03,148.06,51166.0,139.844,139.929,139.844,139.8724,51166.0
2018-06-14 15:50:00,148.07,148.07,147.89,148.0,83606.0,139.8818,139.8818,139.7118,139.8157,83606.0
2018-06-15 09:30:00,147.57,147.71,147.32,147.35,1027963.0,139.4095,139.5417,139.1733,139.2016,1027963.0
2018-06-15 09:40:00,147.36,147.57,147.23,147.56,658150.0,139.2111,139.4095,139.0883,139.4,658150.0
2018-06-15 09:50:00,147.55,147.65,147.48,147.62,487281.0,139.3906,139.485,139.3244,139.4567,487281.0
2018-06-15 10:00:00,147.62,147.75,147.52,147.68,687978.0,139.4567,139.5795,139.3622,139.5134,687978.0
2018-06-15 10:10:00,147.66,147.75,147.63,147.73,748117.0,139.4945,139.5795,139.4661,139.5606,748117.0
2018-06-15 10:20:00,147.74,147.79,147.62,147.62,268040.0,139.5701,139.6173,139.4567,139.4567,268040.0
2018-06-15 10:30:00,147.59,147.6,147.18,147.27,402704.0,139.4283,139.4378,139.041,139.126,402704.0
2018-06-15 10:40:00,147.26,147.61,147.25,147.61,388937.0,139.1166,139.4472,139.1071,139.4472,388937.0
2018-06-15 10:50:00,147.62,147.71,147.51,147.62,378652.0,139.4567,139.5417,139.3528,139.4567,378652.0
2018-06-15 11:00:00,147.6,147.72,147.5,147.58,3421370.0,139.4378,139.5512,139.3433,139.4189,3421370.0
2018-06-15 11:10:00,147.55,147.61,147.49,147.56,53232.0,139.3906,139.4472,139.3339,139.4,53232.0
2018-06-15 11:20:00,147.53,147.62,147.43,147.44,34645.0,139.3717,139.4567,139.2772,139.2866,34645.0
2018-06-15 11:30:00,147.41,147.44,147.31,147.35,7847.0,139.2583,139.2866,139.1638,139.2016,7847.0
2018-06-15 11:40:00,147.36,147.42,147.32,147.38,27301.0,139.2111,139.2677,139.1733,139.23,27301.0
2018-06-15 11:50:00,147.36,147.55,147.34,147.54,38317.0,139.2111,139.3906,139.1922,139.3811,38317.0
2018-06-15 12:00:00,147.55,147.55,147.44,147.47,9669.0,139.3906,139.3906,139.2866,139.315,9669.0
2018-06-15 12:10:00,147.44,147.5,147.44,147.5,32166.0,139.2866,139.3433,139.2866,139.3433,32166.0
2018-06-15 12:20:00,147.48,147.53,147.45,147.52,10119.0,139.3244,139.3717,139.2961,139.3622,10119.0
2018-06-15 12:30:00,147.52,147.55,147.49,147.53,11794.0,139.3622,139.3906,139.3339,139.3717,11794.0
2018-06-15 12:40:00,147.57,147.59,147.5,147.56,7519.0,139.4095,139.4283,139.3433,139.4,7519.0
2018-06-15 12:50:00,147.56,147.67,147.54,147.67,16054.0,139.4,139.5039,139.3811,139.5039,16054.0
2018-06-15 13:00:00,147.63,147.69,147.62,147.67,53795.0,139.4661,139.5228,139.4567,139.5039,53795.0
2018-06-15 13:10:00,147.67,147.69,147.61,147.65,2744.0,139.5039,139.5228,139.4472,139.485,2744.0
2018-06-15 13:20:00,147.66,147.68,147.61,147.63,10910.0,139.4945,139.5134,139.4472,139.4661,10910.0
2018-06-15 13:30:00,147.63,147.63,147.57,147.6,5300.0,139.4661,139.4661,139.4095,139.4378,5300.0
2018-06-15 13:40:00,147.61,147.62,147.53,147.53,33622.0,139.4472,139.4567,139.3717,139.3717,33622.0
2018-06-15 13:50:00,147.49,147.55,147.46,147.48,16192.0,139.3339,139.3906,139.3055,139.3244,16192.0
2018-06-15 14:00:00,147.5,147.59,147.47,147.58,24710.0,139.3433,139.4283,139.315,139.4189,24710.0
2018-06-15 14:10:00,147.57,147.64,147.56,147.64,22640.0,139.4095,139.4756,139.4,139.4756,22640.0
2018-06-15 14:20:00,147.69,147.97,147.69,147.95,40778.0,139.5228,139.7873,139.5228,139.7684,40778.0
2018-06-15 14:30:00,147.96,148.01,147.91,147.93,12408.0,139.7779,139.8251,139.7306,139.7495,12408.0
2018-06-15 14:40:00,147.93,147.99,147.9,147.92,22294.0,139.7495,139.8062,139.7212,139.7401,22294.0
2018-06-15 14:50:00,147.88,147.97,147.87,147.93,10496.0,139.7023,139.7873,139.6929,139.7495,10496.0
2018-06-15 15:00:00,147.93,147.93,147.83,147.84,17606.0,139.7495,139.7495,139.6551,139.6645,17606.0
2018-06-15 15:10:00,147.83,147.85,147.74,147.75,11397.0,139.6551,139.674,139.5701,139.5795,11397.0
2018-06-15 15:20:00,147.74,147.89,147.72,147.87,26511.0,139.5701,139.7118,139.5512,139.6929,26511.0
2018-06-15 15:30:00,147.88,147.9,147.83,147.88,16556.0,139.7023,139.7212,139.6551,139.7023,16556.0
2018-06-15 15:40:00,147.87,147.88,147.76,147.83,21229.0,139.6929,139.7023,139.5889,139.6551,21229.0
2018-06-15 15:50:00,147.85,147.92,147.71,147.91,90235.0,139.674,139.7401,139.5417,139.7306,90235.0
2018-06-18 09:30:00,146.91,147.04,146.63,146.76,60750.0,138.7859,138.9088,138.5214,138.6442,60750.0
2018-06-18 09:40:00,146.73,147.05,146.71,147.02,19227.0,138.6159,138.9182,138.597,138.8899,19227.0
2018-06-18 09:50:00,147.03,147.17,147.03,147.08,15679.0,138.8993,139.0316,138.8993,138.9465,15679.0
2018-06-18 10:00:00,147.03,147.13,146.94,147.06,35917.0,138.8993,138.9938,138.8143,138.9277,35917.0
2018-06-18 10:10:00,147.01,147.16,147.01,147.08,11443.0,138.8804,139.0221,138.8804,138.9465,11443.0
2018-06-18 10:20:00,147.09,147.23,147.09,147.12,17043.0,138.956,139.0883,138.956,138.9843,17043.0
2018-06-18 10:30:00,147.11,147.4,147.11,147.4,24562.0,138.9749,139.2489,138.9749,139.2489,24562.0
2018-06-18 10:40:00,147.41,147.64,147.41,147.62,84847.0,139.2583,139.4756,139.2583,139.4567,84847.0
2018-06-18 10:50:00,147.61,147.65,147.56,147.56,93138.0,139.4472,139.485,139.4,139.4,93138.0
2018-06-18 11:00:00,147.56,147.74,147.56,147.72,86731.0,139.4,139.5701,139.4,139.5512,86731.0
2018-06-18 11:10:00,147.73,147.79,147.67,147.67,109542.0,139.5606,139.6173,139.5039,139.5039,109542.0
2018-06-18 11:20:00,147.68,147.69,147.62,147.64,89927.0,139.5134,139.5228,139.4567,139.4756,89927.0
2018-06-18 11:30:00,147.64,147.69,147.5,147.58,100635.0,139.4756,139.5228,139.3433,139.4189,100635.0
2018-06-18 11:40:00,147.57,147.68,147.53,147.65,97953.0,139.4095,139.5134,139.3717,139.485,97953.0
2018-06-18 11:50:00,147.65,147.67,147.51,147.54,55329.0,139.485,139.5039,139.3528,139.3811,55329.0
2018-06-18 12:00:00,147.54,147.65,147.53,147.64,15301.0,139.3811,139.485,139.3717,139.4756,15301.0
2018-06-18 12:10:00,147.6,147.66,147.53,147.56,15011.0,139.4378,139.4945,139.3717,139.4,15011.0
2018-06-18 12:20:00,147.55,147.55,147.44,147.48,6261.0,139.3906,139.3906,139.2866,139.3244,6261.0
2018-06-18 12:30:00,147.47,147.53,147.46,147.49,9655.0,139.315,139.3717,139.3055,139.3339,9655.0
2018-06-18 12:40:00,147.51,147.57,147.5,147.54,11286.0,139.3528,139.4095,139.3433,139.3811,11286.0
2018-06-18 12:50:00,147.52,147.57,147.48,147.57,13215.0,139.3622,139.4095,139.3244,139.4095,13215.0
2018-06-18 13:00:00,147.6,147.63,147.57,147.61,18597.0,139.4378,139.4661,139.4095,139.4472,18597.0
2018-06-18 13:10:00,147.61,147.66,147.6,147.62,18146.0,139.4472,139.4945,139.4378,139.4567,18146.0
2018-06-18 13:20:00,147.62,147.73,147.61,147.68,19120.0,139.4567,139.5606,139.4472,139.5134,19120.0
2018-06-18 13:30:00,147.69,147.75,147.67,147.68,14194.0,139.5228,139.5795,139.5039,139.5134,14194.0
2018-06-18 13:40:00,147.68,147.71,147.64,147.69,19021.0,139.5134,139.5417,139.4756,139.5228,19021.0
2018-06-18 13:50:00,147.68,147.71,147.62,147.69,16943.0,139.5134,139.5417,139.4567,139.5228,16943.0
2018-06-18 14:00:00,147.69,147.78,147.59,147.75,79526.0,139.5228,139.6078,139.4283,139.5795,79526.0
2018-06-18 14:10:00,147.75,147.78,147.7,147.77,28001.0,139.5795,139.6078,139.5323,139.5984,28001.0
2018-06-18 14:20:00,147.77,147.83,147.72,147.78,19183.0,139.5984,139.6551,139.5512,139.6078,19183.0
2018-06-18 14:30:00,147.76,147.82,147.74,147.78,60782.0,139.5889,139.6456,139.5701,139.6078,60782.0
2018-06-18 14:40:00,147.81,147.84,147.71,147.71,27204.0,139.6362,139.6645,139.5417,139.5417,27204.0
2018-06-18 14:50:00,147.72,147.73,147.62,147.68,28202.0,139.5512,139.5606,139.4567,139.5134,28202.0
2018-06-18 15:00:00,147.63,147.73,147.63,147.72,14966.0,139.4661,139.5606,139.4661,139.5512,14966.0
2018-06-18 15:10:00,147.73,147.75,147.68,147.73,18542.0,139.5606,139.5795,139.5134,139.5606,18542.0
2018-06-18 15:20:00,147.73,147.82,147.73,147.75,23227.0,139.5606,139.6456,139.5606,139.5795,23227.0
2018-06-18 15:30:00,147.75,147.84,147.72,147.74,47585.0,139.5795,139.6645,139.5512,139.5701,47585.0
2018-06-18 15:40:00,147.73,147.86,147.64,147.86,42835.0,139.5606,139.6834,139.4756,139.6834,42835.0
2018-06-18 15:50:00,147.85,147.88,147.77,147.8,125367.0,139.674,139.7023,139.5984,139.6267,125367.0
2018-06-19 09:30:00,146.34,146.7,146.17,146.65,54002.0,138.2475,138.5876,138.0869,138.5403,54002.0
2018-06-19 09:40:00,146.69,146.72,146.48,146.63,43098.0,138.5781,138.6065,138.3797,138.5214,43098.0
2018-06-19 09:50:00,146.63,146.63,146.17,146.21,17738.0,138.5214,138.5214,138.0869,138.1247,17738.0
2018-06-19 10:00:00,146.21,146.22,145.98,146.0,29176.0,138.1247,138.1341,137.9074,137.9263,29176.0
2018-06-19 10:10:00,145.95,146.15,145.91,146.13,26763.0,137.879,138.068,137.8412,138.0491,26763.0
2018-06-19 10:20:00,146.11,146.11,145.75,145.75,15889.0,138.0302,138.0302,137.6901,137.6901,15889.0
2018-06-19 10:30:00,145.76,145.88,145.66,145.86,22236.0,137.6995,137.8129,137.6051,137.794,22236.0
2018-06-19 10:40:00,145.79,146.3,145.68,146.26,30716.0,137.7279,138.2097,137.624,138.1719,30716.0
2018-06-19 10:50:00,146.24,146.36,146.18,146.26,28523.0,138.153,138.2664,138.0963,138.1719,28523.0
2018-06-19 11:00:00,146.25,146.36,146.21,146.29,22801.0,138.1624,138.2664,138.1247,138.2002,22801.0
2018-06-19 11:10:00,146.32,146.51,146.25,146.45,27189.0,138.2286,138.4081,138.1624,138.3514,27189.0
2018-06-19 11:20:00,146.45,146.55,146.42,146.52,17713.0,138.3514,138.4459,138.323,138.4175,17713.0
2018-06-19 11:30:00,146.51,146.55,146.34,146.44,6541.0,138.4081,138.4459,138.2475,138.3419,6541.0
2018-06-19 11:40:00,146.4,146.64,146.39,146.61,17590.0,138.3042,138.5309,138.2947,138.5025,17590.0
2018-06-19 11:50:00,146.62,146.71,146.58,146.59,34410.0,138.512,138.597,138.4742,138.4836,34410.0
2018-06-19 12:00:00,146.61,146.62,146.46,146.51,29441.0,138.5025,138.512,138.3608,138.4081,29441.0
2018-06-19 12:10:00,146.51,146.51,146.37,146.47,13794.0,138.4081,138.4081,138.2758,138.3703,13794.0
2018-06-19 12:20:00,146.46,146.54,146.42,146.48,8025.0,138.3608,138.4364,138.323,138.3797,8025.0
2018-06-19 12:30:00,146.51,146.54,146.42,146.45,21925.0,138.4081,138.4364,138.323,138.3514,21925.0
2018-06-19 12:40:00,146.43,146.43,146.34,146.37,32177.0,138.3325,138.3325,138.2475,138.2758,32177.0
2018-06-19 12:50:00,146.35,146.48,146.34,146.48,14990.0,138.2569,138.3797,138.2475,138.3797,14990.0
2018-06-19 13:00:00,146.5,146.52,146.4,146.44,6448.0,138.3986,138.4175,138.3042,138.3419,6448.0
2018-06-19 13:10:00,146.43,146.51,146.4,146.49,13781.0,138.3325,138.4081,138.3042,138.3892,13781.0
2018-06-19 13:20:00,146.49,146.5,146.38,146.41,5102.0,138.3892,138.3986,138.2853,138.3136,5102.0
2018-06-19 13:30:00,146.4,146.49,146.31,146.49,12597.0,138.3042,138.3892,138.2191,138.3892,12597.0
2018-06-19 13:40:00,146.53,146.67,146.52,146.66,12876.0,138.427,138.5592,138.4175,138.5498,12876.0
2018-06-19 13:50:00,146.68,146.73,146.6,146.68,27794.0,138.5687,138.6159,138.4931,138.5687,27794.0
2018-06-19 14:00:00,146.69,146.9,146.68,146.88,11926.0,138.5781,138.7765,138.5687,138.7576,11926.0
2018-06-19 14:10:00,146.83,146.91,146.77,146.83,30659.0,138.7104,138.7859,138.6537,138.7104,30659.0
2018-06-19 14:20:00,146.85,146.94,146.79,146.83,51851.0,138.7293,138.8143,138.6726,138.7104,51851.0
2018-06-19 14:30:00,146.83,146.91,146.81,146.87,39438.0,138.7104,138.7859,138.6915,138.7482,39438.0
2018-06-19 14:40:00,146.87,146.95,146.79,146.88,67474.0,138.7482,138.8237,138.6726,138.7576,67474.0
2018-06-19 14:50:00,146.91,147.05,146.89,146.99,64218.0,138.7859,138.9182,138.7671,138.8615,64218.0
2018-06-19 15:00:00,146.98,146.99,146.88,146.89,27158.0,138.8521,138.8615,138.7576,138.7671,27158.0
2018-06-19 15:10:00,146.9,146.99,146.8,146.83,28630.0,138.7765,138.8615,138.682,138.7104,28630.0
2018-06-19 15:20:00,146.81,146.81,146.69,146.7,14884.0,138.6915,138.6915,138.5781,138.5876,14884.0
2018-06-19 15:30:00,146.69,146.77,146.68,146.76,17142.0,138.5781,138.6537,138.5687,138.6442,17142.0
2018-06-19 15:40:00,146.74,146.83,146.69,146.77,23358.0,138.6254,138.7104,138.5781,138.6537,23358.0
2018-06-19 15:50:00,146.78,147.02,146.78,146.97,86715.0,138.6631,138.8899,138.6631,138.8426,86715.0
2018-06-20 09:30:00,147.47,147.63,147.28,147.51,31526.0,139.315,139.4661,139.1355,139.3528,31526.0
2018-06-20 09:40:00,147.5,147.6,147.42,147.49,28774.0,139.3433,139.4378,139.2677,139.3339,28774.0
2018-06-20 09:50:00,147.49,147.73,147.45,147.65,20273.0,139.3339,139.5606,139.2961,139.485,20273.0
2018-06-20 10:00:00,147.67,147.75,147.6,147.62,18035.0,139.5039,139.5795,139.4378,139.4567,18035.0
2018-06-20 10:10:00,147.58,147.59,147.47,147.56,23685.0,139.4189,139.4283,139.315,139.4,23685.0
2018-06-20 10:20:00,147.51,147.55,147.34,147.35,14864.0,139.3528,139.3906,139.1922,139.2016,14864.0
2018-06-20 10:30:00,147.41,147.47,147.29,147.46,6674.0,139.2583,139.315,139.1449,139.3055,6674.0
2018-06-20 10:40:00,147.48,147.51,147.36,147.4,2147409.0,139.3244,139.3528,139.2111,139.2489,2147409.0
2018-06-20 10:50:00,147.4,147.59,147.39,147.57,6382.0,139.2489,139.4283,139.2394,139.4095,6382.0
2018-06-20 11:00:00,147.56,147.56,147.43,147.5,11651.0,139.4,139.4,139.2772,139.3433,11651.0
2018-06-20 11:10:00,147.54,147.55,147.41,147.47,31835.0,139.3811,139.3906,139.2583,139.315,31835.0
2018-06-20 11:20:00,147.48,147.58,147.48,147.51,4953.0,139.3244,139.4189,139.3244,139.3528,4953.0
2018-06-20 11:30:00,147.53,147.53,147.39,147.45,11729.0,139.3717,139.3717,139.2394,139.2961,11729.0
2018-06-20 11:40:00,147.42,147.54,147.42,147.51,3819.0,139.2677,139.3811,139.2677,139.3528,3819.0
2018-06-20 11:50:00,147.53,147.65,147.5,147.65,11864.0,139.3717,139.485,139.3433,139.485,11864.0
2018-06-20 12:00:00,147.64,147.78,147.64,147.72,10856.0,139.4756,139.6078,139.4756,139.5512,10856.0
2018-06-20 12:10:00,147.73,147.78,147.7,147.74,9762.0,139.5606,139.6078,139.5323,139.5701,9762.0
2018-06-20 12:20:00,147.74,147.79,147.74,147.79,4014.0,139.5701,139.6173,139.5701,139.6173,4014.0
2018-06-20 12:30:00,147.79,147.88,147.77,147.87,5741.0,139.6173,139.7023,139.5984,139.6929,5741.0
2018-06-20 12:40:00,147.87,147.97,147.86,147.93,9847.0,139.6929,139.7873,139.6834,139.7495,9847.0
2018-06-20 12:50:00,147.97,147.99,147.89,147.91,7116.0,139.7873,139.8062,139.7118,139.7306,7116.0
2018-06-20 13:00:00,147.91,147.93,147.86,147.88,14115.0,139.7306,139.7495,139.6834,139.7023,14115.0
2018-06-20 13:10:00,147.88,147.92,147.84,147.87,11147.0,139.7023,139.7401,139.6645,139.6929,11147.0
2018-06-20 13:20:00,147.87,147.88,147.74,147.76,18464.0,139.6929,139.7023,139.5701,139.5889,18464.0
2018-06-20 13:30:00,147.78,147.83,147.78,147.78,22280.0,139.6078,139.6551,139.6078,139.6078,22280.0
2018-06-20 13:40:00,147.78,147.84,147.78,147.83,12644.0,139.6078,139.6645,139.6078,139.6551,12644.0
2018-06-20 13:50:00,147.83,147.89,147.82,147.89,7574.0,139.6551,139.7118,139.6456,139.7118,7574.0
2018-06-20 14:00:00,147.91,147.91,147.84,147.84,11034.0,139.7306,139.7306,139.6645,139.6645,11034.0
2018-06-20 14:10:00,147.83,147.95,147.82,147.87,40953.0,139.6551,139.7684,139.6456,139.6929,40953.0
2018-06-20 14:20:00,147.87,147.9,147.84,147.88,16299.0,139.6929,139.7212,139.6645,139.7023,16299.0
2018-06-20 14:30:00,147.87,147.89,147.78,147.8,35160.0,139.6929,139.7118,139.6078,139.6267,35160.0
2018-06-20 14:40:00,147.79,147.79,147.66,147.68,14442.0,139.6173,139.6173,139.4945,139.5134,14442.0
2018-06-20 14:50:00,147.68,147.72,147.55,147.58,25132.0,139.5134,139.5512,139.3906,139.4189,25132.0
2018-06-20 15:00:00,147.58,147.62,147.51,147.62,30604.0,139.4189,139.4567,139.3528,139.4567,30604.0
2018-06-20 15:10:00,147.63,147.67,147.6,147.64,10467.0,139.4661,139.5039,139.4378,139.4756,10467.0
2018-06-20 15:20:00,147.63,147.7,147.63,147.69,10413.0,139.4661,139.5323,139.4661,139.5228,10413.0
2018-06-20 15:30:00,147.7,147.74,147.61,147.65,14453.0,139.5323,139.5701,139.4472,139.485,14453.0
2018-06-20 15:40:00,147.65,147.67,147.58,147.64,14422.0,139.485,139.5039,139.4189,139.4756,14422.0
2018-06-20 15:50:00,147.65,147.69,147.48,147.53,76783.0,139.485,139.5228,139.3244,139.3717,76783.0
2018-06-21 09:30:00,147.64,147.75,147.3,147.58,26135.0,139.4756,139.5795,139.1544,139.4189,26135.0
2018-06-21 09:40:00,147.57,147.57,147.41,147.53,22945.0,139.4095,139.4095,139.2583,139.3717,22945.0
2018-06-21 09:50:00,147.53,147.62,147.44,147.44,23142.0,139.3717,139.4567,139.2866,139.2866,23142.0
2018-06-21 10:00:00,147.45,147.45,146.79,146.79,36943.0,139.2961,139.2961,138.6726,138.6726,36943.0
2018-06-21 10:10:00,146.84,147.03,146.5,146.5,40888.0,138.7198,138.8993,138.3986,138.3986,40888.0
2018-06-21 10:20:00,146.49,146.6,146.34,146.48,35681.0,138.3892,138.4931,138.2475,138.3797,35681.0
2018-06-21 10:30:00,146.63,146.74,146.41,146.57,24230.0,138.5214,138.6254,138.3136,138.4648,24230.0
2018-06-21 10:40:00,146.46,146.59,146.33,146.49,3281.0,138.3608,138.4836,138.238,138.3892,3281.0
2018-06-21 10:50:00,146.59,146.86,146.59,146.77,12183.0,138.4836,138.7387,138.4836,138.6537,12183.0
2018-06-21 11:00:00,146.75,146.87,146.66,146.75,45526.0,138.6348,138.7482,138.5498,138.6348,45526.0
2018-06-21 11:10:00,146.77,146.96,146.7,146.94,32941.0,138.6537,138.8332,138.5876,138.8143,32941.0
2018-06-21 11:20:00,146.96,146.96,146.87,146.88,18180.0,138.8332,138.8332,138.7482,138.7576,18180.0
2018-06-21 11:30:00,146.9,147.09,146.9,147.08,17978.0,138.7765,138.956,138.7765,138.9465,17978.0
2018-06-21 11:40:00,147.06,147.21,147.01,147.2,4900.0,138.9277,139.0694,138.8804,139.0599,4900.0
2018-06-21 11:50:00,147.21,147.25,147.07,147.09,7031.0,139.0694,139.1071,138.9371,138.956,7031.0
2018-06-21 12:00:00,147.07,147.07,146.77,146.78,15253.0,138.9371,138.9371,138.6537,138.6631,15253.0
2018-06-21 12:10:00,146.78,146.87,146.77,146.79,14175.0,138.6631,138.7482,138.6537,138.6726,14175.0
2018-06-21 12:20:00,146.82,146.84,146.74,146.74,5065.0,138.7009,138.7198,138.6254,138.6254,5065.0
2018-06-21 12:30:00,146.74,146.8,146.56,146.59,92793.0,138.6254,138.682,138.4553,138.4836,92793.0
2018-06-21 12:40:00,146.59,146.69,146.54,146.67,13788.0,138.4836,138.5781,138.4364,138.5592,13788.0
2018-06-21 12:50:00,146.68,146.7,146.54,146.55,12198.0,138.5687,138.5876,138.4364,138.4459,12198.0
2018-06-21 13:00:00,146.53,146.62,146.52,146.62,3559.0,138.427,138.512,138.4175,138.512,3559.0
2018-06-21 13:10:00,146.63,146.74,146.63,146.74,38509.0,138.5214,138.6254,138.5214,138.6254,38509.0
2018-06-21 13:20:00,146.74,146.88,146.74,146.78,16270.0,138.6254,138.7576,138.6254,138.6631,16270.0
2018-06-21 13:30:00,146.79,146.85,146.71,146.74,3312.0,138.6726,138.7293,138.597,138.6254,3312.0
2018-06-21 13:40:00,146.68,146.8,146.64,146.76,8840.0,138.5687,138.682,138.5309,138.6442,8840.0
2018-06-21 13:50:00,146.76,146.79,146.68,146.77,43779.0,138.6442,138.6726,138.5687,138.6537,43779.0
2018-06-21 14:00:00,146.76,146.92,146.7,146.89,43678.0,138.6442,138.7954,138.5876,138.7671,43678.0
2018-06-21 14:10:00,146.91,146.93,146.8,146.81,11760.0,138.7859,138.8048,138.682,138.6915,11760.0
2018-06-21 14:20:00,146.8,146.85,146.68,146.69,32943.0,138.682,138.7293,138.5687,138.5781,32943.0
2018-06-21 14:30:00,146.7,146.85,146.7,146.71,26030.0,138.5876,138.7293,138.5876,138.597,26030.0
2018-06-21 14:40:00,146.7,146.74,146.66,146.73,9226.0,138.5876,138.6254,138.5498,138.6159,9226.0
2018-06-21 14:50:00,146.73,146.73,146.55,146.56,13342.0,138.6159,138.6159,138.4459,138.4553,13342.0
2018-06-21 15:00:00,146.54,146.68,146.51,146.66,35965.0,138.4364,138.5687,138.4081,138.5498,35965.0
2018-06-21 15:10:00,146.63,146.63,146.43,146.47,21052.0,138.5214,138.5214,138.3325,138.3703,21052.0
2018-06-21 15:20:00,146.45,146.61,146.23,146.51,63952.0,138.3514,138.5025,138.1436,138.4081,63952.0
2018-06-21 15:30:00,146.52,146.52,146.26,146.34,67632.0,138.4175,138.4175,138.1719,138.2475,67632.0
2018-06-21 15:40:00,146.35,146.43,146.17,146.42,62595.0,138.2569,138.3325,138.0869,138.323,62595.0
2018-06-21 15:50:00,146.42,146.53,146.37,146.44,125993.0,138.323,138.427,138.2758,138.3419,125993.0
2018-06-22 09:30:00,146.93,147.15,146.46,146.59,41383.0,138.8048,139.0127,138.3608,138.4836,41383.0
2018-06-22 09:40:00,146.59,146.61,146.23,146.34,36382.0,138.4836,138.5025,138.1436,138.2475,36382.0
2018-06-22 09:50:00,146.34,146.53,146.33,146.38,16846.0,138.2475,138.427,138.238,138.2853,16846.0
2018-06-22 10:00:00,146.34,146.58,146.32,146.53,34390.0,138.2475,138.4742,138.2286,138.427,34390.0
2018-06-22 10:10:00,146.54,146.63,146.51,146.57,15751.0,138.4364,138.5214,138.4081,138.4648,15751.0
2018-06-22 10:20:00,146.57,146.57,146.11,146.18,13262.0,138.4648,138.4648,138.0302,138.0963,13262.0
2018-06-22 10:30:00,146.14,146.33,146.1,146.16,26439.0,138.0585,138.238,138.0207,138.0774,26439.0
2018-06-22 10:40:00,146.19,146.28,146.1,146.16,103149.0,138.1058,138.1908,138.0207,138.0774,103149.0
2018-06-22 10:50:00,146.15,146.32,146.1,146.32,76541.0,138.068,138.2286,138.0207,138.2286,76541.0
2018-06-22 11:00:00,146.3,146.42,146.29,146.39,25302.0,138.2097,138.323,138.2002,138.2947,25302.0
2018-06-22 11:10:00,146.39,146.42,146.3,146.37,51871.0,138.2947,138.323,138.2097,138.2758,51871.0
2018-06-22 11:20:00,146.36,146.42,146.22,146.41,13188.0,138.2664,138.323,138.1341,138.3136,13188.0
2018-06-22 11:30:00,146.4,146.46,146.37,146.43,18522.0,138.3042,138.3608,138.2758,138.3325,18522.0
2018-06-22 11:40:00,146.42,146.54,146.38,146.51,5886.0,138.323,138.4364,138.2853,138.4081,5886.0
2018-06-22 11:50:00,146.5,146.53,146.42,146.44,12011.0,138.3986,138.427,138.323,138.3419,12011.0
2018-06-22 12:00:00,146.44,146.52,146.43,146.48,11868.0,138.3419,138.4175,138.3325,138.3797,11868.0
2018-06-22 12:10:00,146.54,146.63,146.53,146.53,15874.0,138.4364,138.5214,138.427,138.427,15874.0
2018-06-22 12:20:00,146.5,146.54,146.49,146.5,8269.0,138.3986,138.4364,138.3892,138.3986,8269.0
2018-06-22 12:30:00,146.5,146.51,146.44,146.44,52270.0,138.3986,138.4081,138.3419,138.3419,52270.0
2018-06-22 12:40:00,146.44,146.54,146.44,146.52,5633.0,138.3419,138.4364,138.3419,138.4175,5633.0
2018-06-22 12:50:00,146.52,146.58,146.47,146.56,32614.0,138.4175,138.4742,138.3703,138.4553,32614.0
2018-06-22 13:00:00,146.56,146.64,146.55,146.63,25630.0,138.4553,138.5309,138.4459,138.5214,25630.0
2018-06-22 13:10:00,146.63,146.66,146.6,146.6,5390.0,138.5214,138.5498,138.4931,138.4931,5390.0
2018-06-22 13:20:00,146.6,146.69,146.58,146.69,9976.0,138.4931,138.5781,138.4742,138.5781,9976.0
2018-06-22 13:30:00,146.69,146.71,146.61,146.7,20723.0,138.5781,138.597,138.5025,138.5876,20723.0
2018-06-22 13:40:00,146.71,146.75,146.66,146.68,18918.0,138.597,138.6348,138.5498,138.5687,18918.0
2018-06-22 13:50:00,146.68,146.75,146.68,146.68,24757.0,138.5687,138.6348,138.5687,138.5687,24757.0
2018-06-22 14:00:00,146.68,146.76,146.65,146.67,17180.0,138.5687,138.6442,138.5403,138.5592,17180.0
2018-06-22 14:10:00,146.69,146.71,146.66,146.69,17365.0,138.5781,138.597,138.5498,138.5781,17365.0
2018-06-22 14:20:00,146.66,146.67,146.56,146.59,13795.0,138.5498,138.5592,138.4553,138.4836,13795.0
2018-06-22 14:30:00,146.59,146.63,146.52,146.6,22187.0,138.4836,138.5214,138.4175,138.4931,22187.0
2018-06-22 14:40:00,146.61,146.75,146.6,146.7,21020.0,138.5025,138.6348,138.4931,138.5876,21020.0
2018-06-22 14:50:00,146.72,146.75,146.68,146.7,18409.0,138.6065,138.6348,138.5687,138.5876,18409.0
2018-06-22 15:00:00,146.71,146.73,146.64,146.69,4639.0,138.597,138.6159,138.5309,138.5781,4639.0
2018-06-22 15:10:00,146.68,146.72,146.65,146.65,30651.0,138.5687,138.6065,138.5403,138.5403,30651.0
2018-06-22 15:20:00,146.62,146.72,146.62,146.68,34847.0,138.512,138.6065,138.512,138.5687,34847.0
2018-06-22 15:30:00,146.67,146.7,146.61,146.62,35495.0,138.5592,138.5876,138.5025,138.512,35495.0
2018-06-22 15:40:00,146.64,146.72,146.61,146.62,27808.0,138.5309,138.6065,138.5025,138.512,27808.0
2018-06-22 15:50:00,146.62,146.71,146.17,146.25,197096.0,138.512,138.597,138.0869,138.1624,197096.0
2018-06-25 09:30:00,145.42,145.62,144.84,144.84,62075.0,137.3783,137.5673,136.8304,136.8304,62075.0
2018-06-25 09:40:00,144.86,144.88,144.42,144.53,29228.0,136.8493,136.8682,136.4336,136.5376,29228.0
2018-06-25 09:50:00,144.48,144.72,144.46,144.51,56970.0,136.4903,136.7171,136.4714,136.5187,56970.0
2018-06-25 10:00:00,144.5,144.63,144.2,144.22,101962.0,136.5092,136.632,136.2258,136.2447,101962.0
2018-06-25 10:10:00,144.23,144.32,143.93,143.95,73234.0,136.2542,136.3392,135.9707,135.9896,73234.0
2018-06-25 10:20:00,143.95,144.27,143.81,144.25,88052.0,135.9896,136.2919,135.8574,136.273,88052.0
2018-06-25 10:30:00,144.21,144.42,144.08,144.28,103030.0,136.2353,136.4336,136.1124,136.3014,103030.0
2018-06-25 10:40:00,144.26,144.54,144.22,144.48,44249.0,136.2825,136.547,136.2447,136.4903,44249.0
2018-06-25 10:50:00,144.52,144.58,144.0,144.13,38973.0,136.5281,136.5848,136.0369,136.1597,38973.0
2018-06-25 11:00:00,144.09,144.2,143.9,143.93,15991.0,136.1219,136.2258,135.9424,135.9707,15991.0
2018-06-25 11:10:00,143.94,144.13,143.83,143.87,56577.0,135.9802,136.1597,135.8763,135.9141,56577.0
2018-06-25 11:20:00,143.86,143.87,143.53,143.53,44525.0,135.9046,135.9141,135.5929,135.5929,44525.0
2018-06-25 11:30:00,143.54,143.57,143.34,143.41,24693.0,135.6023,135.6306,135.4134,135.4795,24693.0
2018-06-25 11:40:00,143.35,143.73,143.35,143.71,756822.0,135.4228,135.7818,135.4228,135.7629,756822.0
2018-06-25 11:50:00,143.7,143.71,143.56,143.56,13242.0,135.7535,135.7629,135.6212,135.6212,13242.0
2018-06-25 12:00:00,143.57,143.57,142.96,143.0,2038331.0,135.6306,135.6306,135.0544,135.0922,2038331.0
2018-06-25 12:10:00,143.04,143.07,142.77,143.06,62053.0,135.13,135.1583,134.8749,135.1489,62053.0
2018-06-25 12:20:00,143.01,143.34,142.98,143.29,38665.0,135.1016,135.4134,135.0733,135.3661,38665.0
2018-06-25 12:30:00,143.29,143.36,143.05,143.12,1180588.0,135.3661,135.4323,135.1394,135.2055,1180588.0
2018-06-25 12:40:00,143.12,143.39,143.12,143.21,27555.0,135.2055,135.4606,135.2055,135.2906,27555.0
2018-06-25 12:50:00,143.16,143.48,143.1,143.46,39637.0,135.2433,135.5456,135.1866,135.5267,39637.0
2018-06-25 13:00:00,143.47,143.48,143.2,143.33,23635.0,135.5362,135.5456,135.2811,135.4039,23635.0
2018-06-25 13:10:00,143.39,143.39,143.03,143.1,41749.0,135.4606,135.4606,135.1205,135.1866,41749.0
2018-06-25 13:20:00,143.08,143.31,143.04,143.21,44542.0,135.1677,135.385,135.13,135.2906,44542.0
2018-06-25 13:30:00,143.22,143.53,143.22,143.53,14323.0,135.3,135.5929,135.3,135.5929,14323.0
2018-06-25 13:40:00,143.54,143.78,143.48,143.71,21522.0,135.6023,135.829,135.5456,135.7629,21522.0
2018-06-25 13:50:00,143.68,143.68,143.44,143.48,30534.0,135.7346,135.7346,135.5078,135.5456,30534.0
2018-06-25 14:00:00,143.44,143.56,143.36,143.37,87108.0,135.5078,135.6212,135.4323,135.4417,87108.0
2018-06-25 14:10:00,143.36,143.43,143.27,143.28,20520.0,135.4323,135.4984,135.3472,135.3567,20520.0
2018-06-25 14:20:00,143.28,143.32,143.22,143.31,50529.0,135.3567,135.3945,135.3,135.385,50529.0
2018-06-25 14:30:00,143.31,143.31,142.9,142.9,27822.0,135.385,135.385,134.9977,134.9977,27822.0
2018-06-25 14:40:00,142.88,142.96,142.78,142.81,120340.0,134.9788,135.0544,134.8843,134.9127,120340.0
2018-06-25 14:50:00,142.75,142.86,142.61,142.86,48150.0,134.856,134.9599,134.7237,134.9599,48150.0
2018-06-25 15:00:00,142.84,142.93,142.76,142.81,11857.0,134.941,135.026,134.8654,134.9127,11857.0
2018-06-25 15:10:00,142.77,143.04,142.71,143.04,30706.0,134.8749,135.13,134.8182,135.13,30706.0
2018-06-25 15:20:00,143.06,143.1,142.93,142.99,43027.0,135.1489,135.1866,135.026,135.0827,43027.0
2018-06-25 15:30:00,142.96,143.65,142.85,143.62,54495.0,135.0544,135.7062,134.9505,135.6779,54495.0
2018-06-25 15:40:00,143.61,143.86,143.52,143.62,65506.0,135.6684,135.9046,135.5834,135.6779,65506.0
2018-06-25 15:50:00,143.61,143.9,143.54,143.61,305782.0,135.6684,135.9424,135.6023,135.6684,305782.0
2018-06-26 09:30:00,144.04,144.3,143.72,143.85,38447.0,136.0747,136.3203,135.7724,135.8952,38447.0
2018-06-26 09:40:00,143.84,144.47,143.84,144.42,27940.0,135.8857,136.4809,135.8857,136.4336,27940.0
2018-06-26 09:50:00,144.44,144.44,144.05,144.16,17385.0,136.4525,136.4525,136.0841,136.188,17385.0
2018-06-26 10:00:00,144.26,144.46,144.19,144.28,10880.0,136.2825,136.4714,136.2164,136.3014,10880.0
2018-06-26 10:10:00,144.26,144.59,144.24,144.4,31576.0,136.2825,136.5942,136.2636,136.4148,31576.0
2018-06-26 10:20:00,144.38,144.43,144.08,144.1,14081.0,136.3959,136.4431,136.1124,136.1313,14081.0
2018-06-26 10:30:00,144.1,144.23,143.97,144.08,16678.0,136.1313,136.2542,136.0085,136.1124,16678.0
2018-06-26 10:40:00,144.06,144.09,143.73,143.93,12751.0,136.0936,136.1219,135.7818,135.9707,12751.0
2018-06-26 10:50:00,143.95,144.13,143.95,144.0,6171.0,135.9896,136.1597,135.9896,136.0369,6171.0
2018-06-26 11:00:00,143.97,144.14,143.91,144.06,15841.0,136.0085,136.1691,135.9518,136.0936,15841.0
2018-06-26 11:10:00,144.16,144.21,144.04,144.06,15888.0,136.188,136.2353,136.0747,136.0936,15888.0
2018-06-26 11:20:00,144.12,144.14,143.98,143.99,9306.0,136.1502,136.1691,136.018,136.0274,9306.0
2018-06-26 11:30:00,143.98,144.06,143.9,144.06,9681.0,136.018,136.0936,135.9424,136.0936,9681.0
2018-06-26 11:40:00,144.06,144.16,143.99,144.06,14045.0,136.0936,136.188,136.0274,136.0936,14045.0
2018-06-26 11:50:00,144.06,144.18,144.01,144.17,10702.0,136.0936,136.2069,136.0463,136.1975,10702.0
2018-06-26 12:00:00,144.19,144.39,144.19,144.35,38969.0,136.2164,136.4053,136.2164,136.3675,38969.0
2018-06-26 12:10:00,144.36,144.5,144.3,144.39,19060.0,136.377,136.5092,136.3203,136.4053,19060.0
2018-06-26 12:20:00,144.42,144.45,144.34,144.38,7049.0,136.4336,136.462,136.3581,136.3959,7049.0
2018-06-26 12:30:00,144.39,144.5,144.39,144.48,6306.0,136.4053,136.5092,136.4053,136.4903,6306.0
2018-06-26 12:40:00,144.47,144.54,144.3,144.37,48284.0,136.4809,136.547,136.3203,136.3864,48284.0
2018-06-26 12:50:00,144.41,144.55,144.37,144.54,14486.0,136.4242,136.5565,136.3864,136.547,14486.0
2018-06-26 13:00:00,144.5,144.69,144.48,144.65,16207.0,136.5092,136.6887,136.4903,136.6509,16207.0
2018-06-26 13:10:00,144.69,144.83,144.68,144.82,10210.0,136.6887,136.821,136.6793,136.8115,10210.0
2018-06-26 13:20:00,144.85,144.86,144.71,144.78,7796.0,136.8399,136.8493,136.7076,136.7737,7796.0
2018-06-26 13:30:00,144.75,144.8,144.71,144.8,15711.0,136.7454,136.7926,136.7076,136.7926,15711.0
2018-06-26 13:40:00,144.81,144.81,144.67,144.76,51275.0,136.8021,136.8021,136.6698,136.7548,51275.0
2018-06-26 13:50:00,144.75,144.75,144.65,144.69,40667.0,136.7454,136.7454,136.6509,136.6887,40667.0
2018-06-26 14:00:00,144.7,144.73,144.53,144.54,24640.0,136.6982,136.7265,136.5376,136.547,24640.0
2018-06-26 14:10:00,144.55,144.56,144.51,144.52,16211.0,136.5565,136.5659,136.5187,136.5281,16211.0
2018-06-26 14:20:00,144.54,144.58,144.49,144.49,21512.0,136.547,136.5848,136.4998,136.4998,21512.0
2018-06-26 14:30:00,144.49,144.67,144.46,144.66,24329.0,136.4998,136.6698,136.4714,136.6604,24329.0
2018-06-26 14:40:00,144.66,144.7,144.54,144.55,27155.0,136.6604,136.6982,136.547,136.5565,27155.0
2018-06-26 14:50:00,144.57,144.63,144.51,144.53,76523.0,136.5754,136.632,136.5187,136.5376,76523.0
2018-06-26 15:00:00,144.51,144.54,144.35,144.4,39697.0,136.5187,136.547,136.3675,136.4148,39697.0
2018-06-26 15:10:00,144.38,144.42,144.28,144.28,18945.0,136.3959,136.4336,136.3014,136.3014,18945.0
2018-06-26 15:20:00,144.27,144.31,144.23,144.25,18516.0,136.2919,136.3297,136.2542,136.273,18516.0
2018-06-26 15:30:00,144.26,144.54,144.24,144.46,35103.0,136.2825,136.547,136.2636,136.4714,35103.0
2018-06-26 15:40:00,144.46,144.46,144.19,144.2,31634.0,136.4714,136.4714,136.2164,136.2258,31634.0
2018-06-26 15:50:00,144.2,144.2,144.05,144.14,118872.0,136.2258,136.2258,136.0841,136.1691,118872.0
2018-06-27 09:30:00,144.73,144.91,144.66,144.79,25360.0,136.7265,136.8965,136.6604,136.7832,25360.0
2018-06-27 09:40:00,144.72,144.91,144.54,144.86,39982.0,136.7171,136.8965,136.547,136.8493,39982.0
2018-06-27 09:50:00,144.88,145.04,144.88,145.01,13829.0,136.8682,137.0194,136.8682,136.991,13829.0
2018-06-27 10:00:00,144.98,145.01,144.76,144.9,14562.0,136.9627,136.991,136.7548,136.8871,14562.0
2018-06-27 10:10:00,144.92,145.15,144.9,145.08,7746.0,136.906,137.1233,136.8871,137.0571,7746.0
2018-06-27 10:20:00,145.03,145.1,144.99,145.0,13974.0,137.0099,137.076,136.9721,136.9816,13974.0
2018-06-27 10:30:00,145.06,145.33,145.01,145.33,16803.0,137.0383,137.2933,136.991,137.2933,16803.0
2018-06-27 10:40:00,145.37,145.37,145.08,145.1,14102.0,137.3311,137.3311,137.0571,137.076,14102.0
2018-06-27 10:50:00,145.11,145.11,144.98,144.98,25724.0,137.0855,137.0855,136.9627,136.9627,25724.0
2018-06-27 11:00:00,144.98,145.07,144.59,144.75,83115.0,136.9627,137.0477,136.5942,136.7454,83115.0
2018-06-27 11:10:00,144.76,144.82,144.56,144.82,31453.0,136.7548,136.8115,136.5659,136.8115,31453.0
2018-06-27 11:20:00,144.83,144.84,144.39,144.44,39836.0,136.821,136.8304,136.4053,136.4525,39836.0
2018-06-27 11:30:00,144.29,144.55,144.24,144.52,51532.0,136.3108,136.5565,136.2636,136.5281,51532.0
2018-06-27 11:40:00,144.43,144.69,144.42,144.69,19960.0,136.4431,136.6887,136.4336,136.6887,19960.0
2018-06-27 11:50:00,144.65,144.71,144.57,144.68,11600.0,136.6509,136.7076,136.5754,136.6793,11600.0
2018-06-27 12:00:00,144.72,144.78,144.69,144.78,3870.0,136.7171,136.7737,136.6887,136.7737,3870.0
2018-06-27 12:10:00,144.75,144.85,144.67,144.8,26448.0,136.7454,136.8399,136.6698,136.7926,26448.0
2018-06-27 12:20:00,144.78,144.8,144.57,144.57,22526.0,136.7737,136.7926,136.5754,136.5754,22526.0
2018-06-27 12:30:00,144.45,144.47,144.25,144.34,7302.0,136.462,136.4809,136.273,136.3581,7302.0
2018-06-27 12:40:00,144.31,144.31,144.06,144.18,7363.0,136.3297,136.3297,136.0936,136.2069,7363.0
2018-06-27 12:50:00,144.25,144.32,143.97,143.97,32405.0,136.273,136.3392,136.0085,136.0085,32405.0
2018-06-27 13:00:00,143.95,144.09,143.7,143.73,63935.0,135.9896,136.1219,135.7535,135.7818,63935.0
2018-06-27 13:10:00,143.75,143.79,143.28,143.29,30550.0,135.8007,135.8385,135.3567,135.3661,30550.0
2018-06-27 13:20:00,143.29,143.55,143.29,143.49,95356.0,135.3661,135.6118,135.3661,135.5551,95356.0
2018-06-27 13:30:00,143.48,143.58,143.37,143.5,30270.0,135.5456,135.6401,135.4417,135.5645,30270.0
2018-06-27 13:40:00,143.52,143.68,143.33,143.34,20619.0,135.5834,135.7346,135.4039,135.4134,20619.0
2018-06-27 13:50:00,143.29,143.44,143.13,143.44,26441.0,135.3661,135.5078,135.215,135.5078,26441.0
2018-06-27 14:00:00,143.38,143.58,143.18,143.2,22745.0,135.4512,135.6401,135.2622,135.2811,22745.0
2018-06-27 14:10:00,143.16,143.39,143.11,143.33,53930.0,135.2433,135.4606,135.1961,135.4039,53930.0
2018-06-27 14:20:00,143.34,143.46,143.28,143.28,38636.0,135.4134,135.5267,135.3567,135.3567,38636.0
2018-06-27 14:30:00,143.21,143.52,143.13,143.5,41462.0,135.2906,135.5834,135.215,135.5645,41462.0
2018-06-27 14:40:00,143.52,143.55,143.35,143.35,22779.0,135.5834,135.6118,135.4228,135.4228,22779.0
2018-06-27 14:50:00,143.35,143.36,142.95,143.01,40173.0,135.4228,135.4323,135.0449,135.1016,40173.0
2018-06-27 15:00:00,143.01,143.08,142.8,142.81,38274.0,135.1016,135.1677,134.9032,134.9127,38274.0
2018-06-27 15:10:00,142.81,142.91,142.59,142.85,48360.0,134.9127,135.0071,134.7048,134.9505,48360.0
2018-06-27 15:20:00,142.87,143.28,142.81,143.2,31747.0,134.9694,135.3567,134.9127,135.2811,31747.0
2018-06-27 15:30:00,143.18,143.3,143.0,143.05,36047.0,135.2622,135.3756,135.0922,135.1394,36047.0
2018-06-27 15:40:00,143.05,143.27,142.67,142.67,65292.0,135.1394,135.3472,134.7804,134.7804,65292.0
2018-06-27 15:50:00,142.66,142.84,142.35,142.38,196641.0,134.771,134.941,134.4781,134.5065,196641.0
2018-06-28 09:30:00,142.33,142.78,142.31,142.63,51634.0,134.4592,134.8843,134.4403,134.7426,51634.0
2018-06-28 09:40:00,142.56,142.79,142.04,142.1,41790.0,134.6765,134.8938,134.1853,134.2419,41790.0
2018-06-28 09:50:00,142.11,142.84,142.03,142.67,47206.0,134.2514,134.941,134.1758,134.7804,47206.0
2018-06-28 10:00:00,142.67,142.84,142.47,142.6,13458.0,134.7804,134.941,134.5915,134.7143,13458.0
2018-06-28 10:10:00,142.59,142.65,142.29,142.36,77443.0,134.7048,134.7615,134.4214,134.4876,77443.0
2018-06-28 10:20:00,142.28,142.68,142.24,142.41,44047.0,134.412,134.7899,134.3742,134.5348,44047.0
2018-06-28 10:30:00,142.38,142.4,142.04,142.37,33631.0,134.5065,134.5254,134.1853,134.497,33631.0
2018-06-28 10:40:00,142.35,142.65,142.22,142.52,87684.0,134.4781,134.7615,134.3553,134.6387,87684.0
2018-06-28 10:50:00,142.51,142.89,142.31,142.88,59646.0,134.6293,134.9883,134.4403,134.9788,59646.0
2018-06-28 11:00:00,142.91,143.01,142.67,142.82,25973.0,135.0071,135.1016,134.7804,134.9221,25973.0
2018-06-28 11:10:00,142.84,142.84,142.55,142.78,36684.0,134.941,134.941,134.6671,134.8843,36684.0
2018-06-28 11:20:00,142.8,143.09,142.6,142.99,45967.0,134.9032,135.1772,134.7143,135.0827,45967.0
2018-06-28 11:30:00,143.01,143.19,142.96,143.19,20821.0,135.1016,135.2717,135.0544,135.2717,20821.0
2018-06-28 11:40:00,143.19,143.19,142.91,142.92,12672.0,135.2717,135.2717,135.0071,135.0166,12672.0
2018-06-28 11:50:00,142.92,143.07,142.84,143.03,24674.0,135.0166,135.1583,134.941,135.1205,24674.0
2018-06-28 12:00:00,143.04,143.1,142.75,142.76,15703.0,135.13,135.1866,134.856,134.8654,15703.0
2018-06-28 12:10:00,142.77,142.81,142.7,142.75,16236.0,134.8749,134.9127,134.8088,134.856,16236.0
2018-06-28 12:20:00,142.73,142.76,142.44,142.59,40089.0,134.8371,134.8654,134.5631,134.7048,40089.0
2018-06-28 12:30:00,142.57,142.64,142.46,142.59,20626.0,134.6859,134.7521,134.582,134.7048,20626.0
2018-06-28 12:40:00,142.56,142.61,142.46,142.61,11275.0,134.6765,134.7237,134.582,134.7237,11275.0
2018-06-28 12:50:00,142.65,142.94,142.65,142.86,34968.0,134.7615,135.0355,134.7615,134.9599,34968.0
2018-06-28 13:00:00,142.86,142.94,142.83,142.85,10089.0,134.9599,135.0355,134.9316,134.9505,10089.0
2018-06-28 13:10:00,142.84,143.03,142.82,142.91,13766.0,134.941,135.1205,134.9221,135.0071,13766.0
2018-06-28 13:20:00,142.93,143.08,142.92,143.03,10668.0,135.026,135.1677,135.0166,135.1205,10668.0
2018-06-28 13:30:00,143.06,143.14,142.99,142.99,8243.0,135.1489,135.2244,135.0827,135.0827,8243.0
2018-06-28 13:40:00,143.0,143.15,142.95,143.01,11807.0,135.0922,135.2339,135.0449,135.1016,11807.0
2018-06-28 13:50:00,142.99,143.17,142.97,143.15,9726.0,135.0827,135.2528,135.0638,135.2339,9726.0
2018-06-28 14:00:00,143.16,143.28,143.1,143.2,42328.0,135.2433,135.3567,135.1866,135.2811,42328.0
2018-06-28 14:10:00,143.21,143.23,143.09,143.21,39320.0,135.2906,135.3095,135.1772,135.2906,39320.0
2018-06-28 14:20:00,143.23,143.46,143.23,143.45,40817.0,135.3095,135.5267,135.3095,135.5173,40817.0
2018-06-28 14:30:00,143.46,143.51,143.39,143.4,69521.0,135.5267,135.574,135.4606,135.4701,69521.0
2018-06-28 14:40:00,143.43,143.6,143.43,143.57,53488.0,135.4984,135.659,135.4984,135.6306,53488.0
2018-06-28 14:50:00,143.57,143.84,143.53,143.83,37478.0,135.6306,135.8857,135.5929,135.8763,37478.0
2018-06-28 15:00:00,143.84,143.89,143.67,143.81,49330.0,135.8857,135.933,135.7251,135.8574,49330.0
2018-06-28 15:10:00,143.81,144.03,143.81,143.98,58517.0,135.8574,136.0652,135.8574,136.018,58517.0
2018-06-28 15:20:00,143.97,144.04,143.8,143.81,51193.0,136.0085,136.0747,135.8479,135.8574,51193.0
2018-06-28 15:30:00,143.82,143.84,143.63,143.67,72557.0,135.8668,135.8857,135.6873,135.7251,72557.0
2018-06-28 15:40:00,143.67,143.72,143.6,143.72,44777.0,135.7251,135.7724,135.659,135.7724,44777.0
2018-06-28 15:50:00,143.71,143.71,143.48,143.59,124094.0,135.7629,135.7629,135.5456,135.6495,124094.0
2018-06-29 09:30:00,144.32,144.51,144.15,144.44,30283.0,136.3392,136.5187,136.1786,136.4525,30283.0
2018-06-29 09:40:00,144.53,144.82,144.52,144.72,44489.0,136.5376,136.8115,136.5281,136.7171,44489.0
2018-06-29 09:50:00,144.73,144.73,144.57,144.62,23520.0,136.7265,136.7265,136.5754,136.6226,23520.0
2018-06-29 10:00:00,144.7,144.89,144.68,144.7,22354.0,136.6982,136.8777,136.6793,136.6982,22354.0
2018-06-29 10:10:00,144.72,144.78,144.49,144.68,20118.0,136.7171,136.7737,136.4998,136.6793,20118.0
2018-06-29 10:20:00,144.71,144.77,144.64,144.64,12394.0,136.7076,136.7643,136.6415,136.6415,12394.0
2018-06-29 10:30:00,144.64,144.85,144.57,144.77,60750.0,136.6415,136.8399,136.5754,136.7643,60750.0
2018-06-29 10:40:00,144.79,144.88,144.74,144.85,38945.0,136.7832,136.8682,136.7359,136.8399,38945.0
2018-06-29 10:50:00,144.84,145.01,144.82,144.91,13403.0,136.8304,136.991,136.8115,136.8965,13403.0
2018-06-29 11:00:00,144.89,144.95,144.79,144.9,4973.0,136.8777,136.9343,136.7832,136.8871,4973.0
2018-06-29 11:10:00,144.9,144.98,144.76,144.82,28379.0,136.8871,136.9627,136.7548,136.8115,28379.0
2018-06-29 11:20:00,144.83,144.9,144.78,144.78,11832.0,136.821,136.8871,136.7737,136.7737,11832.0
2018-06-29 11:30:00,144.77,144.8,144.59,144.6,21630.0,136.7643,136.7926,136.5942,136.6037,21630.0
2018-06-29 11:40:00,144.63,144.76,144.61,144.67,6929.0,136.632,136.7548,136.6131,136.6698,6929.0
2018-06-29 11:50:00,144.67,144.69,144.41,144.51,33660.0,136.6698,136.6887,136.4242,136.5187,33660.0
2018-06-29 12:00:00,144.49,144.75,144.48,144.7,45620.0,136.4998,136.7454,136.4903,136.6982,45620.0
2018-06-29 12:10:00,144.71,144.74,144.6,144.72,21605.0,136.7076,136.7359,136.6037,136.7171,21605.0
2018-06-29 12:20:00,144.7,144.75,144.59,144.62,22931.0,136.6982,136.7454,136.5942,136.6226,22931.0
2018-06-29 12:30:00,144.6,144.61,144.45,144.53,27588.0,136.6037,136.6131,136.462,136.5376,27588.0
2018-06-29 12:40:00,144.53,144.61,144.51,144.51,14198.0,136.5376,136.6131,136.5187,136.5187,14198.0
2018-06-29 12:50:00,144.49,144.53,144.33,144.42,28243.0,136.4998,136.5376,136.3486,136.4336,28243.0
2018-06-29 13:00:00,144.44,144.62,144.41,144.58,6456.0,136.4525,136.6226,136.4242,136.5848,6456.0
2018-06-29 13:10:00,144.59,144.65,144.56,144.63,20699.0,136.5942,136.6509,136.5659,136.632,20699.0
2018-06-29 13:20:00,144.6,144.64,144.53,144.59,9160.0,136.6037,136.6415,136.5376,136.5942,9160.0
2018-06-29 13:30:00,144.58,144.61,144.51,144.58,20243.0,136.5848,136.6131,136.5187,136.5848,20243.0
2018-06-29 13:40:00,144.57,144.76,144.56,144.73,10982.0,136.5754,136.7548,136.5659,136.7265,10982.0
2018-06-29 13:50:00,144.7,144.74,144.59,144.67,20932.0,136.6982,136.7359,136.5942,136.6698,20932.0
2018-06-29 14:00:00,144.67,144.75,144.55,144.63,22304.0,136.6698,136.7454,136.5565,136.632,22304.0
2018-06-29 14:10:00,144.64,144.69,144.55,144.6,163063.0,136.6415,136.6887,136.5565,136.6037,163063.0
2018-06-29 14:20:00,144.59,144.68,144.55,144.68,23996.0,136.5942,136.6793,136.5565,136.6793,23996.0
2018-06-29 14:30:00,144.66,144.66,144.52,144.54,23600.0,136.6604,136.6604,136.5281,136.547,23600.0
2018-06-29 14:40:00,144.54,144.62,144.45,144.6,8127.0,136.547,136.6226,136.462,136.6037,8127.0
2018-06-29 14:50:00,144.6,144.69,144.55,144.69,5567.0,136.6037,136.6887,136.5565,136.6887,5567.0
2018-06-29 15:00:00,144.71,144.79,144.67,144.67,22870.0,136.7076,136.7832,136.6698,136.6698,22870.0
2018-06-29 15:10:00,144.66,144.67,144.46,144.48,11382.0,136.6604,136.6698,136.4714,136.4903,11382.0
2018-06-29 15:20:00,144.46,144.54,144.35,144.45,17219.0,136.4714,136.547,136.3675,136.462,17219.0
2018-06-29 15:30:00,144.43,144.47,144.29,144.29,31987.0,136.4431,136.4809,136.3108,136.3108,31987.0
2018-06-29 15:40:00,144.28,144.41,144.17,144.17,99580.0,136.3014,136.4242,136.1975,136.1975,99580.0
2018-06-29 15:50:00,144.17,144.17,143.78,143.78,227678.0,136.1975,136.1975,135.829,135.829,227678.0
2018-07-02 09:30:00,142.78,143.13,142.47,143.13,24153.0,134.8843,135.215,134.5915,135.215,24153.0
2018-07-02 09:40:00,143.12,143.27,142.91,143.18,24818.0,135.2055,135.3472,135.0071,135.2622,24818.0
2018-07-02 09:50:00,143.1,143.37,143.07,143.37,38790.0,135.1866,135.4417,135.1583,135.4417,38790.0
2018-07-02 10:00:00,143.33,143.54,143.3,143.47,40028.0,135.4039,135.6023,135.3756,135.5362,40028.0
2018-07-02 10:10:00,143.45,143.45,143.1,143.37,56193.0,135.5173,135.5173,135.1866,135.4417,56193.0
2018-07-02 10:20:00,143.38,143.59,143.28,143.55,18230.0,135.4512,135.6495,135.3567,135.6118,18230.0
2018-07-02 10:30:00,143.64,143.78,143.59,143.78,27380.0,135.6968,135.829,135.6495,135.829,27380.0
2018-07-02 10:40:00,143.78,143.88,143.62,143.63,18829.0,135.829,135.9235,135.6779,135.6873,18829.0
2018-07-02 10:50:00,143.63,143.69,143.55,143.68,29099.0,135.6873,135.744,135.6118,135.7346,29099.0
2018-07-02 11:00:00,143.69,143.98,143.68,143.81,24961.0,135.744,136.018,135.7346,135.8574,24961.0
2018-07-02 11:10:00,143.84,143.84,143.5,143.54,17339.0,135.8857,135.8857,135.5645,135.6023,17339.0
2018-07-02 11:20:00,143.52,143.64,143.48,143.61,6895.0,135.5834,135.6968,135.5456,135.6684,6895.0
2018-07-02 11:30:00,143.57,143.58,143.38,143.4,20861.0,135.6306,135.6401,135.4512,135.4701,20861.0
2018-07-02 11:40:00,143.41,143.44,143.3,143.33,8835.0,135.4795,135.5078,135.3756,135.4039,8835.0
2018-07-02 11:50:00,143.33,143.52,143.31,143.45,27977.0,135.4039,135.5834,135.385,135.5173,27977.0
2018-07-02 12:00:00,143.42,143.46,143.27,143.37,15275.0,135.4889,135.5267,135.3472,135.4417,15275.0
2018-07-02 12:10:00,143.37,143.37,143.23,143.29,45370.0,135.4417,135.4417,135.3095,135.3661,45370.0
2018-07-02 12:20:00,143.33,143.46,143.31,143.43,17815.0,135.4039,135.5267,135.385,135.4984,17815.0
2018-07-02 12:30:00,143.46,143.5,143.45,143.47,7965.0,135.5267,135.5645,135.5173,135.5362,7965.0
2018-07-02 12:40:00,143.47,143.59,143.41,143.57,15334.0,135.5362,135.6495,135.4795,135.6306,15334.0
2018-07-02 12:50:00,143.55,143.58,143.49,143.49,18050.0,135.6118,135.6401,135.5551,135.5551,18050.0
2018-07-02 13:00:00,143.49,143.55,143.33,143.37,14129.0,135.5551,135.6118,135.4039,135.4417,14129.0
2018-07-02 13:10:00,143.39,143.39,143.21,143.31,13720.0,135.4606,135.4606,135.2906,135.385,13720.0
2018-07-02 13:20:00,143.3,143.35,143.23,143.25,15819.0,135.3756,135.4228,135.3095,135.3283,15819.0
2018-07-02 13:30:00,143.22,143.48,143.22,143.48,16452.0,135.3,135.5456,135.3,135.5456,16452.0
2018-07-02 13:40:00,143.49,143.82,143.48,143.78,38297.0,135.5551,135.8668,135.5456,135.829,38297.0
2018-07-02 13:50:00,143.81,143.89,143.79,143.84,13269.0,135.8574,135.933,135.8385,135.8857,13269.0
2018-07-02 14:00:00,143.83,144.09,143.81,143.98,21671.0,135.8763,136.1219,135.8574,136.018,21671.0
2018-07-02 14:10:00,144.0,144.23,143.94,144.23,45940.0,136.0369,136.2542,135.9802,136.2542,45940.0
2018-07-02 14:20:00,144.19,144.27,144.1,144.26,26957.0,136.2164,136.2919,136.1313,136.2825,26957.0
2018-07-02 14:30:00,144.26,144.38,144.18,144.18,34746.0,136.2825,136.3959,136.2069,136.2069,34746.0
2018-07-02 14:40:00,144.18,144.19,144.09,144.09,13454.0,136.2069,136.2164,136.1219,136.1219,13454.0
2018-07-02 14:50:00,144.1,144.11,143.91,143.97,215582.0,136.1313,136.1408,135.9518,136.0085,215582.0
2018-07-02 15:00:00,143.99,144.01,143.89,143.96,181377.0,136.0274,136.0463,135.933,135.9991,181377.0
2018-07-02 15:10:00,143.96,144.08,143.95,144.07,36638.0,135.9991,136.1124,135.9896,136.103,36638.0
2018-07-02 15:20:00,144.08,144.26,144.04,144.23,53798.0,136.1124,136.2825,136.0747,136.2542,53798.0
2018-07-02 15:30:00,144.23,144.32,144.09,144.32,113652.0,136.2542,136.3392,136.1219,136.3392,113652.0
2018-07-02 15:40:00,144.31,144.39,144.19,144.39,71513.0,136.3297,136.4053,136.2164,136.4053,71513.0
2018-07-02 15:50:00,144.39,144.64,144.39,144.6,98121.0,136.4053,136.6415,136.4053,136.6037,98121.0
2018-07-03 09:30:00,144.67,144.79,144.17,144.2,246857.0,137.0781,137.1918,136.6044,136.6328,246857.0
2018-07-03 09:40:00,144.22,144.34,144.15,144.3,106476.0,136.6518,136.7655,136.5854,136.7276,106476.0
2018-07-03 09:50:00,144.28,144.31,143.97,144.21,39414.0,136.7086,136.737,136.4149,136.6423,39414.0
2018-07-03 10:00:00,144.22,144.34,144.12,144.2,93530.0,136.6518,136.7655,136.557,136.6328,93530.0
2018-07-03 10:10:00,144.21,144.38,144.19,144.38,49428.0,136.6423,136.8034,136.6233,136.8034,49428.0
2018-07-03 10:20:00,144.38,144.4,144.24,144.32,26295.0,136.8034,136.8223,136.6707,136.7465,26295.0
2018-07-03 10:30:00,144.32,144.47,144.29,144.43,38396.0,136.7465,136.8886,136.7181,136.8507,38396.0
2018-07-03 10:40:00,144.43,144.43,144.14,144.22,23637.0,136.8507,136.8507,136.576,136.6518,23637.0
2018-07-03 10:50:00,144.18,144.22,144.02,144.06,70173.0,136.6139,136.6518,136.4623,136.5002,70173.0
2018-07-03 11:00:00,144.09,144.13,143.96,144.05,27490.0,136.5286,136.5665,136.4054,136.4907,27490.0
2018-07-03 11:10:00,144.05,144.14,143.97,144.09,24832.0,136.4907,136.576,136.4149,136.5286,24832.0
2018-07-03 11:20:00,144.1,144.13,143.96,144.07,17771.0,136.5381,136.5665,136.4054,136.5096,17771.0
2018-07-03 11:30:00,144.07,144.15,144.06,144.13,15881.0,136.5096,136.5854,136.5002,136.5665,15881.0
2018-07-03 11:40:00,144.14,144.15,144.02,144.1,23543.0,136.576,136.5854,136.4623,136.5381,23543.0
2018-07-03 11:50:00,144.09,144.1,143.82,144.0,47418.0,136.5286,136.5381,136.2728,136.4433,47418.0
2018-07-03 12:00:00,144.0,144.07,143.87,143.87,60458.0,136.4433,136.5096,136.3201,136.3201,60458.0
2018-07-03 12:10:00,143.87,143.91,143.6,143.73,69844.0,136.3201,136.358,136.0643,136.1875,69844.0
2018-07-03 12:20:00,143.71,143.77,143.62,143.64,36575.0,136.1685,136.2254,136.0832,136.1022,36575.0
2018-07-03 12:30:00,143.65,143.71,143.4,143.42,38209.0,136.1117,136.1685,135.8748,135.8937,38209.0
2018-07-03 12:40:00,143.42,143.48,143.23,143.25,35007.0,135.8937,135.9506,135.7137,135.7327,35007.0
2018-07-03 12:50:00,143.24,143.26,142.99,143.14,62257.0,135.7232,135.7421,135.4863,135.6284,62257.0
2018-07-05 09:30:00,143.99,144.04,143.87,143.87,26030.0,136.4338,136.4812,136.3201,136.3201,26030.0
2018-07-05 09:40:00,144.01,144.1,143.84,143.92,26275.0,136.4528,136.5381,136.2917,136.3675,26275.0
2018-07-05 09:50:00,143.98,144.0,143.67,143.7,29311.0,136.4244,136.4433,136.1306,136.159,29311.0
2018-07-05 10:00:00,143.7,143.91,143.63,143.86,47639.0,136.159,136.358,136.0927,136.3107,47639.0
2018-07-05 10:10:00,143.84,143.84,143.53,143.55,44388.0,136.2917,136.2917,135.998,136.0169,44388.0
2018-07-05 10:20:00,143.54,143.66,143.49,143.6,23840.0,136.0074,136.1211,135.9601,136.0643,23840.0
2018-07-05 10:30:00,143.6,143.61,143.39,143.42,15605.0,136.0643,136.0738,135.8653,135.8937,15605.0
2018-07-05 10:40:00,143.41,143.6,143.4,143.58,5294.0,135.8843,136.0643,135.8748,136.0453,5294.0
2018-07-05 10:50:00,143.52,143.56,143.2,143.34,12024.0,135.9885,136.0264,135.6853,135.8179,12024.0
2018-07-05 11:00:00,143.31,143.46,143.25,143.46,21107.0,135.7895,135.9316,135.7327,135.9316,21107.0
2018-07-05 11:10:00,143.46,143.62,143.46,143.62,11463.0,135.9316,136.0832,135.9316,136.0832,11463.0
2018-07-05 11:20:00,143.66,143.82,143.63,143.74,43122.0,136.1211,136.2728,136.0927,136.1969,43122.0
2018-07-05 11:30:00,143.73,143.89,143.73,143.82,9905.0,136.1875,136.3391,136.1875,136.2728,9905.0
2018-07-05 11:40:00,143.82,143.97,143.8,143.95,9570.0,136.2728,136.4149,136.2538,136.3959,9570.0
2018-07-05 11:50:00,143.93,144.01,143.91,143.91,5462.0,136.377,136.4528,136.358,136.358,5462.0
2018-07-05 12:00:00,143.91,144.19,143.9,144.14,13444.0,136.358,136.6233,136.3486,136.576,13444.0
2018-07-05 12:10:00,144.12,144.25,144.08,144.17,42563.0,136.557,136.6802,136.5191,136.6044,42563.0
2018-07-05 12:20:00,144.16,144.23,144.1,144.2,67588.0,136.5949,136.6612,136.5381,136.6328,67588.0
2018-07-05 12:30:00,144.2,144.24,144.14,144.18,15382.0,136.6328,136.6707,136.576,136.6139,15382.0
2018-07-05 12:40:00,144.18,144.25,144.11,144.11,7199.0,136.6139,136.6802,136.5475,136.5475,7199.0
2018-07-05 12:50:00,144.08,144.27,144.08,144.23,10023.0,136.5191,136.6991,136.5191,136.6612,10023.0
2018-07-05 13:00:00,144.22,144.38,144.2,144.28,18507.0,136.6518,136.8034,136.6328,136.7086,18507.0
2018-07-05 13:10:00,144.28,144.39,144.27,144.39,14038.0,136.7086,136.8128,136.6991,136.8128,14038.0
2018-07-05 13:20:00,144.4,144.4,144.29,144.32,5986.0,136.8223,136.8223,136.7181,136.7465,5986.0
2018-07-05 13:30:00,144.32,144.34,144.19,144.19,13163.0,136.7465,136.7655,136.6233,136.6233,13163.0
2018-07-05 13:40:00,144.16,144.3,144.15,144.25,10630.0,136.5949,136.7276,136.5854,136.6802,10630.0
2018-07-05 13:50:00,144.22,144.22,144.13,144.19,32599.0,136.6518,136.6518,136.5665,136.6233,32599.0
2018-07-05 14:00:00,144.24,144.4,143.97,143.99,59737.0,136.6707,136.8223,136.4149,136.4338,59737.0
2018-07-05 14:10:00,143.96,144.08,143.8,144.08,18425.0,136.4054,136.5191,136.2538,136.5191,18425.0
2018-07-05 14:20:00,144.06,144.2,144.02,144.18,13279.0,136.5002,136.6328,136.4623,136.6139,13279.0
2018-07-05 14:30:00,144.18,144.28,144.16,144.17,14113.0,136.6139,136.7086,136.5949,136.6044,14113.0
2018-07-05 14:40:00,144.12,144.23,144.07,144.19,11832.0,136.557,136.6612,136.5096,136.6233,11832.0
2018-07-05 14:50:00,144.2,144.33,144.15,144.31,30407.0,136.6328,136.756,136.5854,136.737,30407.0
2018-07-05 15:00:00,144.31,144.53,144.29,144.42,26738.0,136.737,136.9455,136.7181,136.8413,26738.0
2018-07-05 15:10:00,144.41,144.46,144.34,144.46,17373.0,136.8318,136.8792,136.7655,136.8792,17373.0
2018-07-05 15:20:00,144.45,144.45,144.31,144.36,73034.0,136.8697,136.8697,136.737,136.7844,73034.0
2018-07-05 15:30:00,144.35,144.44,144.28,144.4,41188.0,136.7749,136.8602,136.7086,136.8223,41188.0
2018-07-05 15:40:00,144.39,144.49,144.36,144.37,38387.0,136.8128,136.9076,136.7844,136.7939,38387.0
2018-07-05 15:50:00,144.36,144.59,144.34,144.54,133001.0,136.7844,137.0023,136.7655,136.955,133001.0
2018-07-06 09:30:00,144.85,144.92,144.5,144.89,33395.0,137.2487,137.315,136.9171,137.2866,33395.0
2018-07-06 09:40:00,144.98,145.0,144.8,144.82,21188.0,137.3719,137.3908,137.2013,137.2203,21188.0
2018-07-06 09:50:00,144.8,145.11,144.77,145.1,36577.0,137.2013,137.4951,137.1729,137.4856,36577.0
2018-07-06 10:00:00,145.07,145.16,145.02,145.16,36968.0,137.4572,137.5424,137.4098,137.5424,36968.0
2018-07-06 10:10:00,145.18,145.24,145.12,145.13,61879.0,137.5614,137.6182,137.5045,137.514,61879.0
2018-07-06 10:20:00,145.09,145.21,145.0,145.2,9958.0,137.4761,137.5898,137.3908,137.5803,9958.0
2018-07-06 10:30:00,145.18,145.22,145.05,145.17,12732.0,137.5614,137.5993,137.4382,137.5519,12732.0
2018-07-06 10:40:00,145.17,145.38,145.17,145.31,49565.0,137.5519,137.7509,137.5519,137.6846,49565.0
2018-07-06 10:50:00,145.32,145.47,145.28,145.4,24804.0,137.694,137.8362,137.6561,137.7698,24804.0
2018-07-06 11:00:00,145.41,145.64,145.41,145.64,43413.0,137.7793,137.9972,137.7793,137.9972,43413.0
2018-07-06 11:10:00,145.67,145.77,145.61,145.74,22683.0,138.0257,138.1204,137.9688,138.092,22683.0
2018-07-06 11:20:00,145.76,145.81,145.69,145.79,39384.0,138.1109,138.1583,138.0446,138.1394,39384.0
2018-07-06 11:30:00,145.8,146.03,145.77,146.01,57292.0,138.1488,138.3668,138.1204,138.3478,57292.0
2018-07-06 11:40:00,146.02,146.08,145.96,146.04,15973.0,138.3573,138.4142,138.3004,138.3763,15973.0
2018-07-06 11:50:00,146.04,146.04,145.87,145.92,25054.0,138.3763,138.3763,138.2152,138.2625,25054.0
2018-07-06 12:00:00,145.96,146.08,145.96,146.07,33231.0,138.3004,138.4142,138.3004,138.4047,33231.0
2018-07-06 12:10:00,146.07,146.1,146.03,146.04,8806.0,138.4047,138.4331,138.3668,138.3763,8806.0
2018-07-06 12:20:00,146.06,146.18,146.03,146.15,93503.0,138.3952,138.5089,138.3668,138.4805,93503.0
2018-07-06 12:30:00,146.14,146.17,146.07,146.16,19863.0,138.471,138.4994,138.4047,138.49,19863.0
2018-07-06 12:40:00,146.16,146.16,145.99,145.99,9469.0,138.49,138.49,138.3289,138.3289,9469.0
2018-07-06 12:50:00,145.98,146.03,145.97,146.03,16008.0,138.3194,138.3668,138.3099,138.3668,16008.0
2018-07-06 13:00:00,146.05,146.13,146.05,146.11,6838.0,138.3857,138.4615,138.3857,138.4426,6838.0
2018-07-06 13:10:00,146.1,146.12,146.05,146.12,12096.0,138.4331,138.4521,138.3857,138.4521,12096.0
2018-07-06 13:20:00,146.11,146.14,146.06,146.08,10090.0,138.4426,138.471,138.3952,138.4142,10090.0
2018-07-06 13:30:00,146.11,146.14,146.06,146.12,8514.0,138.4426,138.471,138.3952,138.4521,8514.0
2018-07-06 13:40:00,146.12,146.16,146.03,146.07,14720.0,138.4521,138.49,138.3668,138.4047,14720.0
2018-07-06 13:50:00,146.06,146.13,146.06,146.08,8764.0,138.3952,138.4615,138.3952,138.4142,8764.0
2018-07-06 14:00:00,146.09,146.09,146.01,146.05,13980.0,138.4236,138.4236,138.3478,138.3857,13980.0
2018-07-06 14:10:00,146.06,146.12,146.06,146.07,13924.0,138.3952,138.4521,138.3952,138.4047,13924.0
2018-07-06 14:20:00,146.08,146.1,146.06,146.09,19319.0,138.4142,138.4331,138.3952,138.4236,19319.0
2018-07-06 14:30:00,146.09,146.11,145.95,145.95,45072.0,138.4236,138.4426,138.291,138.291,45072.0
2018-07-06 14:40:00,145.95,146.06,145.94,146.06,8981.0,138.291,138.3952,138.2815,138.3952,8981.0
2018-07-06 14:50:00,146.07,146.18,146.04,146.14,19255.0,138.4047,138.5089,138.3763,138.471,19255.0
2018-07-06 15:00:00,146.14,146.2,146.13,146.19,15461.0,138.471,138.5279,138.4615,138.5184,15461.0
2018-07-06 15:10:00,146.18,146.21,146.12,146.18,16781.0,138.5089,138.5373,138.4521,138.5089,16781.0
2018-07-06 15:20:00,146.18,146.31,146.17,146.28,36759.0,138.5089,138.6321,138.4994,138.6037,36759.0
2018-07-06 15:30:00,146.27,146.3,146.12,146.17,31543.0,138.5942,138.6226,138.4521,138.4994,31543.0
2018-07-06 15:40:00,146.17,146.17,145.88,145.92,30650.0,138.4994,138.4994,138.2246,138.2625,30650.0
2018-07-06 15:50:00,145.89,146.19,145.82,146.1,95647.0,138.2341,138.5184,138.1678,138.4331,95647.0
2018-07-09 09:30:00,146.89,147.09,146.71,147.0,83329.0,139.1816,139.3712,139.0111,139.2859,83329.0
2018-07-09 09:40:00,147.0,147.08,146.98,146.99,32766.0,139.2859,139.3617,139.2669,139.2764,32766.0
2018-07-09 09:50:00,146.99,146.99,146.78,146.87,63099.0,139.2764,139.2764,139.0774,139.1627,63099.0
2018-07-09 10:00:00,146.88,146.91,146.75,146.76,44568.0,139.1722,139.2006,139.049,139.0585,44568.0
2018-07-09 10:10:00,146.77,146.81,146.53,146.63,36958.0,139.0679,139.1058,138.8405,138.9353,36958.0
2018-07-09 10:20:00,146.62,146.81,146.59,146.73,41197.0,138.9258,139.1058,138.8974,139.03,41197.0
2018-07-09 10:30:00,146.72,146.87,146.7,146.83,28876.0,139.0206,139.1627,139.0016,139.1248,28876.0
2018-07-09 10:40:00,146.81,146.85,146.71,146.8,31156.0,139.1058,139.1437,139.0111,139.0964,31156.0
2018-07-09 10:50:00,146.8,146.95,146.76,146.93,44769.0,139.0964,139.2385,139.0585,139.2195,44769.0
2018-07-09 11:00:00,146.95,146.99,146.9,146.96,40337.0,139.2385,139.2764,139.1911,139.248,40337.0
2018-07-09 11:10:00,146.97,147.06,146.95,147.05,32709.0,139.2574,139.3427,139.2385,139.3332,32709.0
2018-07-09 11:20:00,147.05,147.1,147.0,147.01,38240.0,139.3332,139.3806,139.2859,139.2953,38240.0
2018-07-09 11:30:00,146.98,147.05,146.87,147.02,36639.0,139.2669,139.3332,139.1627,139.3048,36639.0
2018-07-09 11:40:00,147.03,147.08,146.98,147.04,16811.0,139.3143,139.3617,139.2669,139.3238,16811.0
2018-07-09 11:50:00,147.07,147.12,146.92,147.07,26273.0,139.3522,139.3996,139.2101,139.3522,26273.0
2018-07-09 12:00:00,147.08,147.16,147.05,147.13,42313.0,139.3617,139.4375,139.3332,139.4091,42313.0
2018-07-09 12:10:00,147.13,147.15,147.08,147.09,14483.0,139.4091,139.428,139.3617,139.3712,14483.0
2018-07-09 12:20:00,147.09,147.1,147.01,147.03,18116.0,139.3712,139.3806,139.2953,139.3143,18116.0
2018-07-09 12:30:00,147.03,147.06,146.94,147.03,23740.0,139.3143,139.3427,139.229,139.3143,23740.0
2018-07-09 12:40:00,147.03,147.07,147.0,147.04,14145.0,139.3143,139.3522,139.2859,139.3238,14145.0
2018-07-09 12:50:00,147.03,147.07,147.0,147.04,34945.0,139.3143,139.3522,139.2859,139.3238,34945.0
2018-07-09 13:00:00,147.03,147.09,146.93,146.95,35242.0,139.3143,139.3712,139.2195,139.2385,35242.0
2018-07-09 13:10:00,146.97,146.97,146.85,146.95,27526.0,139.2574,139.2574,139.1437,139.2385,27526.0
2018-07-09 13:20:00,146.95,147.07,146.94,147.05,23115.0,139.2385,139.3522,139.229,139.3332,23115.0
2018-07-09 13:30:00,147.05,147.12,147.05,147.1,28378.0,139.3332,139.3996,139.3332,139.3806,28378.0
2018-07-09 13:40:00,147.09,147.12,147.06,147.12,13969.0,139.3712,139.3996,139.3427,139.3996,13969.0
2018-07-09 13:50:00,147.13,147.21,147.12,147.21,12929.0,139.4091,139.4849,139.3996,139.4849,12929.0
2018-07-09 14:00:00,147.2,147.21,147.12,147.13,16998.0,139.4754,139.4849,139.3996,139.4091,16998.0
2018-07-09 14:10:00,147.12,147.21,147.11,147.2,18210.0,139.3996,139.4849,139.3901,139.4754,18210.0
2018-07-09 14:20:00,147.21,147.23,147.16,147.21,24588.0,139.4849,139.5038,139.4375,139.4849,24588.0
2018-07-09 14:30:00,147.2,147.25,147.19,147.24,51811.0,139.4754,139.5228,139.4659,139.5133,51811.0
2018-07-09 14:40:00,147.23,147.31,147.23,147.25,36608.0,139.5038,139.5796,139.5038,139.5228,36608.0
2018-07-09 14:50:00,147.26,147.36,147.26,147.34,32552.0,139.5322,139.627,139.5322,139.608,32552.0
2018-07-09 15:00:00,147.34,147.38,147.26,147.34,37245.0,139.608,139.6459,139.5322,139.608,37245.0
2018-07-09 15:10:00,147.34,147.36,147.2,147.24,20579.0,139.608,139.627,139.4754,139.5133,20579.0
2018-07-09 15:20:00,147.25,147.3,147.23,147.3,30943.0,139.5228,139.5701,139.5038,139.5701,30943.0
2018-07-09 15:30:00,147.3,147.37,147.26,147.37,58239.0,139.5701,139.6365,139.5322,139.6365,58239.0
2018-07-09 15:40:00,147.36,147.48,147.35,147.47,42351.0,139.627,139.7407,139.6175,139.7312,42351.0
2018-07-09 15:50:00,147.47,147.49,147.38,147.48,75182.0,139.7312,139.7502,139.6459,139.7407,75182.0
2018-07-10 09:30:00,147.77,147.84,147.53,147.83,39236.0,140.0155,140.0818,139.7881,140.0723,39236.0
2018-07-10 09:40:00,147.83,147.91,147.68,147.71,24756.0,140.0723,140.1481,139.9302,139.9586,24756.0
2018-07-10 09:50:00,147.65,147.77,147.58,147.76,27625.0,139.9018,140.0155,139.8354,140.006,27625.0
2018-07-10 10:00:00,147.81,147.86,147.71,147.77,15480.0,140.0534,140.1007,139.9586,140.0155,15480.0
2018-07-10 10:10:00,147.77,147.83,147.71,147.83,15607.0,140.0155,140.0723,139.9586,140.0723,15607.0
2018-07-10 10:20:00,147.82,147.88,147.74,147.82,12240.0,140.0628,140.1197,139.987,140.0628,12240.0
2018-07-10 10:30:00,147.82,147.99,147.82,147.99,9575.0,140.0628,140.2239,140.0628,140.2239,9575.0
2018-07-10 10:40:00,148.0,148.07,147.91,147.95,12902.0,140.2334,140.2997,140.1481,140.186,12902.0
2018-07-10 10:50:00,147.95,148.01,147.88,147.97,19296.0,140.186,140.2429,140.1197,140.205,19296.0
2018-07-10 11:00:00,147.99,148.08,147.99,148.01,25777.0,140.2239,140.3092,140.2239,140.2429,25777.0
2018-07-10 11:10:00,148.01,148.01,147.82,147.9,16829.0,140.2429,140.2429,140.0628,140.1386,16829.0
2018-07-10 11:20:00,147.92,147.93,147.73,147.78,75909.0,140.1576,140.1671,139.9776,140.0249,75909.0
2018-07-10 11:30:00,147.76,147.87,147.74,147.86,56264.0,140.006,140.1102,139.987,140.1007,56264.0
2018-07-10 11:40:00,147.87,147.99,147.87,147.94,24711.0,140.1102,140.2239,140.1102,140.1765,24711.0
2018-07-10 11:50:00,147.95,148.02,147.92,148.02,17088.0,140.186,140.2523,140.1576,140.2523,17088.0
2018-07-10 12:00:00,148.0,148.02,147.88,147.89,23369.0,140.2334,140.2523,140.1197,140.1292,23369.0
2018-07-10 12:10:00,147.9,147.97,147.9,147.94,20323.0,140.1386,140.205,140.1386,140.1765,20323.0
2018-07-10 12:20:00,147.96,148.02,147.89,147.99,25052.0,140.1955,140.2523,140.1292,140.2239,25052.0
2018-07-10 12:30:00,147.99,148.03,147.94,148.0,20698.0,140.2239,140.2618,140.1765,140.2334,20698.0
2018-07-10 12:40:00,148.0,148.01,147.91,147.92,29795.0,140.2334,140.2429,140.1481,140.1576,29795.0
2018-07-10 12:50:00,147.91,147.93,147.88,147.91,20967.0,140.1481,140.1671,140.1197,140.1481,20967.0
2018-07-10 13:00:00,147.92,147.95,147.81,147.82,12121.0,140.1576,140.186,140.0534,140.0628,12121.0
2018-07-10 13:10:00,147.82,147.89,147.76,147.81,32659.0,140.0628,140.1292,140.006,140.0534,32659.0
2018-07-10 13:20:00,147.81,147.83,147.76,147.78,20822.0,140.0534,140.0723,140.006,140.0249,20822.0
2018-07-10 13:30:00,147.76,147.76,147.57,147.58,29912.0,140.006,140.006,139.826,139.8354,29912.0
2018-07-10 13:40:00,147.56,147.62,147.44,147.46,21603.0,139.8165,139.8733,139.7028,139.7217,21603.0
2018-07-10 13:50:00,147.45,147.65,147.44,147.63,30862.0,139.7123,139.9018,139.7028,139.8828,30862.0
2018-07-10 14:00:00,147.63,147.73,147.63,147.71,37658.0,139.8828,139.9776,139.8828,139.9586,37658.0
2018-07-10 14:10:00,147.71,147.77,147.66,147.71,38964.0,139.9586,140.0155,139.9112,139.9586,38964.0
2018-07-10 14:20:00,147.7,147.81,147.68,147.75,50079.0,139.9491,140.0534,139.9302,139.9965,50079.0
2018-07-10 14:30:00,147.77,147.8,147.75,147.79,37530.0,140.0155,140.0439,139.9965,140.0344,37530.0
2018-07-10 14:40:00,147.77,147.82,147.7,147.81,30409.0,140.0155,140.0628,139.9491,140.0534,30409.0
2018-07-10 14:50:00,147.81,147.89,147.77,147.87,34784.0,140.0534,140.1292,140.0155,140.1102,34784.0
2018-07-10 15:00:00,147.89,147.89,147.82,147.87,32558.0,140.1292,140.1292,140.0628,140.1102,32558.0
2018-07-10 15:10:00,147.88,147.91,147.86,147.89,32150.0,140.1197,140.1481,140.1007,140.1292,32150.0
2018-07-10 15:20:00,147.89,147.91,147.79,147.82,43913.0,140.1292,140.1481,140.0344,140.0628,43913.0
2018-07-10 15:30:00,147.82,147.92,147.82,147.89,37116.0,140.0628,140.1576,140.0628,140.1292,37116.0
2018-07-10 15:40:00,147.9,147.9,147.7,147.75,131308.0,140.1386,140.1386,139.9491,139.9965,131308.0
2018-07-10 15:50:00,147.75,147.92,147.75,147.85,178782.0,139.9965,140.1576,139.9965,140.0913,178782.0
2018-07-11 09:30:00,146.99,147.28,146.81,147.23,78215.0,139.2764,139.5512,139.1058,139.5038,78215.0
2018-07-11 09:40:00,147.21,147.22,146.99,147.07,85649.0,139.4849,139.4943,139.2764,139.3522,85649.0
2018-07-11 09:50:00,147.07,147.25,147.06,147.18,73946.0,139.3522,139.5228,139.3427,139.4564,73946.0
2018-07-11 10:00:00,147.2,147.43,147.16,147.36,27779.0,139.4754,139.6933,139.4375,139.627,27779.0
2018-07-11 10:10:00,147.29,147.48,147.21,147.48,19422.0,139.5607,139.7407,139.4849,139.7407,19422.0
2018-07-11 10:20:00,147.5,147.62,147.47,147.6,33832.0,139.7596,139.8733,139.7312,139.8544,33832.0
2018-07-11 10:30:00,147.61,147.65,147.52,147.55,16540.0,139.8639,139.9018,139.7786,139.807,16540.0
2018-07-11 10:40:00,147.54,147.54,147.29,147.36,39816.0,139.7975,139.7975,139.5607,139.627,39816.0
2018-07-11 10:50:00,147.35,147.48,147.33,147.48,11024.0,139.6175,139.7407,139.5986,139.7407,11024.0
2018-07-11 11:00:00,147.49,147.61,147.46,147.48,14042.0,139.7502,139.8639,139.7217,139.7407,14042.0
2018-07-11 11:10:00,147.47,147.47,147.27,147.3,53412.0,139.7312,139.7312,139.5417,139.5701,53412.0
2018-07-11 11:20:00,147.31,147.31,147.14,147.16,50849.0,139.5796,139.5796,139.4185,139.4375,50849.0
2018-07-11 11:30:00,147.1,147.28,147.05,147.21,23669.0,139.3806,139.5512,139.3332,139.4849,23669.0
2018-07-11 11:40:00,147.18,147.24,146.98,147.13,11681.0,139.4564,139.5133,139.2669,139.4091,11681.0
2018-07-11 11:50:00,147.15,147.25,147.04,147.04,19899.0,139.428,139.5228,139.3238,139.3238,19899.0
2018-07-11 12:00:00,147.04,147.11,146.99,147.01,29763.0,139.3238,139.3901,139.2764,139.2953,29763.0
2018-07-11 12:10:00,147.01,147.13,146.96,147.08,13741.0,139.2953,139.4091,139.248,139.3617,13741.0
2018-07-11 12:20:00,147.07,147.15,147.05,147.13,29033.0,139.3522,139.428,139.3332,139.4091,29033.0
2018-07-11 12:30:00,147.11,147.28,147.11,147.25,28410.0,139.3901,139.5512,139.3901,139.5228,28410.0
2018-07-11 12:40:00,147.26,147.31,147.15,147.25,18379.0,139.5322,139.5796,139.428,139.5228,18379.0
2018-07-11 12:50:00,147.24,147.25,147.06,147.11,17549.0,139.5133,139.5228,139.3427,139.3901,17549.0
2018-07-11 13:00:00,147.12,147.19,147.07,147.09,37607.0,139.3996,139.4659,139.3522,139.3712,37607.0
2018-07-11 13:10:00,147.08,147.2,147.01,147.2,41086.0,139.3617,139.4754,139.2953,139.4754,41086.0
2018-07-11 13:20:00,147.18,147.41,147.17,147.34,20065.0,139.4564,139.6744,139.447,139.608,20065.0
2018-07-11 13:30:00,147.35,147.45,147.29,147.33,31331.0,139.6175,139.7123,139.5607,139.5986,31331.0
2018-07-11 13:40:00,147.31,147.36,147.23,147.24,25224.0,139.5796,139.627,139.5038,139.5133,25224.0
2018-07-11 13:50:00,147.22,147.22,147.13,147.14,27978.0,139.4943,139.4943,139.4091,139.4185,27978.0
2018-07-11 14:00:00,147.12,147.28,147.11,147.13,18959.0,139.3996,139.5512,139.3901,139.4091,18959.0
2018-07-11 14:10:00,147.08,147.08,146.93,147.06,18096.0,139.3617,139.3617,139.2195,139.3427,18096.0
2018-07-11 14:20:00,147.05,147.27,147.05,147.24,43798.0,139.3332,139.5417,139.3332,139.5133,43798.0
2018-07-11 14:30:00,147.24,147.32,147.24,147.29,18026.0,139.5133,139.5891,139.5133,139.5607,18026.0
2018-07-11 14:40:00,147.27,147.36,147.21,147.31,20492.0,139.5417,139.627,139.4849,139.5796,20492.0
2018-07-11 14:50:00,147.31,147.33,147.22,147.26,18233.0,139.5796,139.5986,139.4943,139.5322,18233.0
2018-07-11 15:00:00,147.26,147.38,147.2,147.37,23128.0,139.5322,139.6459,139.4754,139.6365,23128.0
2018-07-11 15:10:00,147.37,147.4,147.18,147.22,57794.0,139.6365,139.6649,139.4564,139.4943,57794.0
2018-07-11 15:20:00,147.24,147.24,147.13,147.15,41570.0,139.5133,139.5133,139.4091,139.428,41570.0
2018-07-11 15:30:00,147.17,147.36,147.16,147.3,39278.0,139.447,139.627,139.4375,139.5701,39278.0
2018-07-11 15:40:00,147.29,147.38,147.24,147.34,15993.0,139.5607,139.6459,139.5133,139.608,15993.0
2018-07-11 15:50:00,147.34,147.34,147.1,147.12,83380.0,139.608,139.608,139.3806,139.3996,83380.0
2018-07-12 09:30:00,147.91,148.03,147.81,148.0,24643.0,140.1481,140.2618,140.0534,140.2334,24643.0
2018-07-12 09:40:00,147.98,148.01,147.73,147.81,14536.0,140.2144,140.2429,139.9776,140.0534,14536.0
2018-07-12 09:50:00,147.81,148.09,147.81,148.07,36483.0,140.0534,140.3187,140.0534,140.2997,36483.0
2018-07-12 10:00:00,148.1,148.24,148.09,148.23,16000.0,140.3281,140.4608,140.3187,140.4513,16000.0
2018-07-12 10:10:00,148.23,148.23,148.14,148.2,14513.0,140.4513,140.4513,140.366,140.4229,14513.0
2018-07-12 10:20:00,148.22,148.41,148.14,148.39,22139.0,140.4419,140.6219,140.366,140.6029,22139.0
2018-07-12 10:30:00,148.42,148.46,148.37,148.38,18382.0,140.6314,140.6693,140.584,140.5935,18382.0
2018-07-12 10:40:00,148.42,148.45,148.3,148.3,5064.0,140.6314,140.6598,140.5177,140.5177,5064.0
2018-07-12 10:50:00,148.3,148.37,148.22,148.29,12868.0,140.5177,140.584,140.4419,140.5082,12868.0
2018-07-12 11:00:00,148.29,148.47,148.29,148.46,8992.0,140.5082,140.6787,140.5082,140.6693,8992.0
2018-07-12 11:10:00,148.46,148.51,148.41,148.5,11587.0,140.6693,140.7166,140.6219,140.7072,11587.0
2018-07-12 11:20:00,148.5,148.54,148.4,148.52,11522.0,140.7072,140.7451,140.6124,140.7261,11522.0
2018-07-12 11:30:00,148.52,148.54,148.35,148.46,11947.0,140.7261,140.7451,140.565,140.6693,11947.0
2018-07-12 11:40:00,148.46,148.57,148.39,148.56,12431.0,140.6693,140.7735,140.6029,140.764,12431.0
2018-07-12 11:50:00,148.56,148.73,148.52,148.69,26685.0,140.764,140.9251,140.7261,140.8872,26685.0
2018-07-12 12:00:00,148.71,148.76,148.69,148.74,6142.0,140.9061,140.9535,140.8872,140.9346,6142.0
2018-07-12 12:10:00,148.73,148.79,148.72,148.74,17114.0,140.9251,140.9819,140.9156,140.9346,17114.0
2018-07-12 12:20:00,148.76,148.78,148.7,148.78,28671.0,140.9535,140.9725,140.8967,140.9725,28671.0
2018-07-12 12:30:00,148.76,148.81,148.69,148.71,11047.0,140.9535,141.0009,140.8872,140.9061,11047.0
2018-07-12 12:40:00,148.71,148.71,148.54,148.69,77797.0,140.9061,140.9061,140.7451,140.8872,77797.0
2018-07-12 12:50:00,148.69,148.86,148.69,148.81,26638.0,140.8872,141.0483,140.8872,141.0009,26638.0
2018-07-12 13:00:00,148.82,148.89,148.77,148.78,21309.0,141.0104,141.0767,140.963,140.9725,21309.0
2018-07-12 13:10:00,148.8,148.83,148.78,148.83,24219.0,140.9914,141.0198,140.9725,141.0198,24219.0
2018-07-12 13:20:00,148.83,148.91,148.73,148.91,22022.0,141.0198,141.0956,140.9251,141.0956,22022.0
2018-07-12 13:30:00,148.93,148.94,148.8,148.9,31674.0,141.1146,141.1241,140.9914,141.0862,31674.0
2018-07-12 13:40:00,148.92,148.94,148.83,148.87,17123.0,141.1051,141.1241,141.0198,141.0577,17123.0
2018-07-12 13:50:00,148.85,148.86,148.67,148.7,27714.0,141.0388,141.0483,140.8682,140.8967,27714.0
2018-07-12 14:00:00,148.7,148.79,148.63,148.64,8169.0,140.8967,140.9819,140.8303,140.8398,8169.0
2018-07-12 14:10:00,148.64,148.75,148.64,148.75,21384.0,140.8398,140.944,140.8398,140.944,21384.0
2018-07-12 14:20:00,148.75,148.84,148.75,148.81,39518.0,140.944,141.0293,140.944,141.0009,39518.0
2018-07-12 14:30:00,148.81,148.82,148.72,148.77,14930.0,141.0009,141.0104,140.9156,140.963,14930.0
2018-07-12 14:40:00,148.78,148.79,148.72,148.75,29077.0,140.9725,140.9819,140.9156,140.944,29077.0
2018-07-12 14:50:00,148.74,148.83,148.74,148.82,15691.0,140.9346,141.0198,140.9346,141.0104,15691.0
2018-07-12 15:00:00,148.82,148.91,148.82,148.84,15641.0,141.0104,141.0956,141.0104,141.0293,15641.0
2018-07-12 15:10:00,148.84,148.88,148.71,148.82,20343.0,141.0293,141.0672,140.9061,141.0104,20343.0
2018-07-12 15:20:00,148.82,148.82,148.64,148.82,30639.0,141.0104,141.0104,140.8398,141.0104,30639.0
2018-07-12 15:30:00,148.83,148.85,148.81,148.83,22678.0,141.0198,141.0388,141.0009,141.0198,22678.0
2018-07-12 15:40:00,148.84,148.93,148.78,148.93,73453.0,141.0293,141.1146,140.9725,141.1146,73453.0
2018-07-12 15:50:00,148.92,149.06,148.84,149.0,239796.0,141.1051,141.2378,141.0293,141.1809,239796.0
2018-07-13 09:30:00,148.96,149.22,148.96,149.2,43909.0,141.143,141.3894,141.143,141.3704,43909.0
2018-07-13 09:40:00,149.19,149.2,148.92,149.09,54644.0,141.3609,141.3704,141.1051,141.2662,54644.0
2018-07-13 09:50:00,149.12,149.12,148.74,148.84,22577.0,141.2946,141.2946,140.9346,141.0293,22577.0
2018-07-13 10:00:00,148.83,149.13,148.82,149.12,28607.0,141.0198,141.3041,141.0104,141.2946,28607.0
2018-07-13 10:10:00,149.14,149.18,149.03,149.06,30558.0,141.3136,141.3515,141.2093,141.2378,30558.0
2018-07-13 10:20:00,149.06,149.21,149.04,149.17,15305.0,141.2378,141.3799,141.2188,141.342,15305.0
2018-07-13 10:30:00,149.16,149.25,149.16,149.25,19706.0,141.3325,141.4178,141.3325,141.4178,19706.0
2018-07-13 10:40:00,149.25,149.32,149.2,149.2,61818.0,141.4178,141.4841,141.3704,141.3704,61818.0
2018-07-13 10:50:00,149.21,149.32,149.17,149.25,31121.0,141.3799,141.4841,141.342,141.4178,31121.0
2018-07-13 11:00:00,149.24,149.32,149.22,149.28,13257.0,141.4083,141.4841,141.3894,141.4462,13257.0
2018-07-13 11:10:00,149.29,149.37,149.28,149.35,15309.0,141.4557,141.5315,141.4462,141.5126,15309.0
2018-07-13 11:20:00,149.34,149.44,149.3,149.4,15730.0,141.5031,141.5978,141.4652,141.5599,15730.0
2018-07-13 11:30:00,149.38,149.44,149.35,149.36,11589.0,141.541,141.5978,141.5126,141.522,11589.0
2018-07-13 11:40:00,149.4,149.4,149.18,149.25,81465.0,141.5599,141.5599,141.3515,141.4178,81465.0
2018-07-13 11:50:00,149.29,149.3,149.22,149.27,7454.0,141.4557,141.4652,141.3894,141.4368,7454.0
2018-07-13 12:00:00,149.33,149.36,149.22,149.36,8589.0,141.4936,141.522,141.3894,141.522,8589.0
2018-07-13 12:10:00,149.37,149.38,149.32,149.37,8676.0,141.5315,141.541,141.4841,141.5315,8676.0
2018-07-13 12:20:00,149.37,149.37,149.25,149.3,12052.0,141.5315,141.5315,141.4178,141.4652,12052.0
2018-07-13 12:30:00,149.32,149.32,149.25,149.25,13012.0,141.4841,141.4841,141.4178,141.4178,13012.0
2018-07-13 12:40:00,149.25,149.33,149.24,149.28,8793.0,141.4178,141.4936,141.4083,141.4462,8793.0
2018-07-13 12:50:00,149.3,149.34,149.22,149.31,18404.0,141.4652,141.5031,141.3894,141.4747,18404.0
2018-07-13 13:00:00,149.33,149.35,149.28,149.29,16689.0,141.4936,141.5126,141.4462,141.4557,16689.0
2018-07-13 13:10:00,149.29,149.3,149.2,149.21,6216.0,141.4557,141.4652,141.3704,141.3799,6216.0
2018-07-13 13:20:00,149.21,149.29,149.2,149.28,7335.0,141.3799,141.4557,141.3704,141.4462,7335.0
2018-07-13 13:30:00,149.29,149.29,149.17,149.2,10076.0,141.4557,141.4557,141.342,141.3704,10076.0
2018-07-13 13:40:00,149.2,149.24,149.19,149.19,10147.0,141.3704,141.4083,141.3609,141.3609,10147.0
2018-07-13 13:50:00,149.2,149.28,149.2,149.25,18519.0,141.3704,141.4462,141.3704,141.4178,18519.0
2018-07-13 14:00:00,149.24,149.24,149.19,149.21,12015.0,141.4083,141.4083,141.3609,141.3799,12015.0
2018-07-13 14:10:00,149.22,149.28,149.21,149.21,13614.0,141.3894,141.4462,141.3799,141.3799,13614.0
2018-07-13 14:20:00,149.21,149.26,149.18,149.26,14874.0,141.3799,141.4273,141.3515,141.4273,14874.0
2018-07-13 14:30:00,149.24,149.24,149.18,149.21,10549.0,141.4083,141.4083,141.3515,141.3799,10549.0
2018-07-13 14:40:00,149.23,149.27,149.21,149.27,17172.0,141.3988,141.4368,141.3799,141.4368,17172.0
2018-07-13 14:50:00,149.27,149.35,149.27,149.31,30377.0,141.4368,141.5126,141.4368,141.4747,30377.0
2018-07-13 15:00:00,149.31,149.39,149.3,149.36,52273.0,141.4747,141.5505,141.4652,141.522,52273.0
2018-07-13 15:10:00,149.35,149.38,149.31,149.33,42723.0,141.5126,141.541,141.4747,141.4936,42723.0
2018-07-13 15:20:00,149.32,149.36,149.3,149.34,20178.0,141.4841,141.522,141.4652,141.5031,20178.0
2018-07-13 15:30:00,149.32,149.44,149.32,149.43,14454.0,141.4841,141.5978,141.4841,141.5884,14454.0
2018-07-13 15:40:00,149.45,149.45,149.33,149.33,38157.0,141.6073,141.6073,141.4936,141.4936,38157.0
2018-07-13 15:50:00,149.34,149.42,149.31,149.34,115917.0,141.5031,141.5789,141.4747,141.5031,115917.0
2018-07-16 09:30:00,149.45,149.49,149.29,149.35,18301.0,141.6073,141.6452,141.4557,141.5126,18301.0
2018-07-16 09:40:00,149.36,149.36,149.04,149.19,18975.0,141.522,141.522,141.2188,141.3609,18975.0
2018-07-16 09:50:00,149.19,149.27,149.13,149.21,24602.0,141.3609,141.4368,141.3041,141.3799,24602.0
2018-07-16 10:00:00,149.21,149.32,149.19,149.2,31553.0,141.3799,141.4841,141.3609,141.3704,31553.0
2018-07-16 10:10:00,149.23,149.25,149.12,149.19,20771.0,141.3988,141.4178,141.2946,141.3609,20771.0
2018-07-16 10:20:00,149.17,149.2,149.0,149.16,20470.0,141.342,141.3704,141.1809,141.3325,20470.0
2018-07-16 10:30:00,149.17,149.24,149.12,149.21,23365.0,141.342,141.4083,141.2946,141.3799,23365.0
2018-07-16 10:40:00,149.2,149.2,148.97,148.98,43828.0,141.3704,141.3704,141.1525,141.162,43828.0
2018-07-16 10:50:00,148.97,149.0,148.88,148.89,32616.0,141.1525,141.1809,141.0672,141.0767,32616.0
2018-07-16 11:00:00,148.84,148.96,148.83,148.95,11699.0,141.0293,141.143,141.0198,141.1335,11699.0
2018-07-16 11:10:00,148.92,149.03,148.92,149.03,14323.0,141.1051,141.2093,141.1051,141.2093,14323.0
2018-07-16 11:20:00,149.03,149.07,149.0,149.03,12769.0,141.2093,141.2472,141.1809,141.2093,12769.0
2018-07-16 11:30:00,149.03,149.07,148.98,149.07,14391.0,141.2093,141.2472,141.162,141.2472,14391.0
2018-07-16 11:40:00,149.07,149.11,148.93,148.99,18273.0,141.2472,141.2851,141.1146,141.1714,18273.0
2018-07-16 11:50:00,149.02,149.07,149.01,149.03,15974.0,141.1999,141.2472,141.1904,141.2093,15974.0
2018-07-16 12:00:00,149.03,149.03,148.94,148.95,39177.0,141.2093,141.2093,141.1241,141.1335,39177.0
2018-07-16 12:10:00,148.97,149.03,148.91,149.02,9100.0,141.1525,141.2093,141.0956,141.1999,9100.0
2018-07-16 12:20:00,149.05,149.2,149.04,149.19,36445.0,141.2283,141.3704,141.2188,141.3609,36445.0
2018-07-16 12:30:00,149.2,149.21,149.1,149.13,21190.0,141.3704,141.3799,141.2757,141.3041,21190.0
2018-07-16 12:40:00,149.12,149.12,149.01,149.02,4572.0,141.2946,141.2946,141.1904,141.1999,4572.0
2018-07-16 12:50:00,149.06,149.11,149.04,149.1,10794.0,141.2378,141.2851,141.2188,141.2757,10794.0
2018-07-16 13:00:00,149.11,149.13,149.08,149.08,9095.0,141.2851,141.3041,141.2567,141.2567,9095.0
2018-07-16 13:10:00,149.07,149.08,149.01,149.06,11072.0,141.2472,141.2567,141.1904,141.2378,11072.0
2018-07-16 13:20:00,149.07,149.11,148.98,149.0,24057.0,141.2472,141.2851,141.162,141.1809,24057.0
2018-07-16 13:30:00,149.0,149.09,148.97,149.08,10067.0,141.1809,141.2662,141.1525,141.2567,10067.0
2018-07-16 13:40:00,149.08,149.09,149.0,149.01,8433.0,141.2567,141.2662,141.1809,141.1904,8433.0
2018-07-16 13:50:00,149.01,149.01,148.95,149.0,35726.0,141.1904,141.1904,141.1335,141.1809,35726.0
2018-07-16 14:00:00,149.0,149.02,148.9,149.0,22231.0,141.1809,141.1999,141.0862,141.1809,22231.0
2018-07-16 14:10:00,148.98,149.02,148.91,149.0,18736.0,141.162,141.1999,141.0956,141.1809,18736.0
2018-07-16 14:20:00,149.0,149.04,148.94,148.94,29468.0,141.1809,141.2188,141.1241,141.1241,29468.0
2018-07-16 14:30:00,148.93,148.95,148.87,148.88,13567.0,141.1146,141.1335,141.0577,141.0672,13567.0
2018-07-16 14:40:00,148.87,148.87,148.67,148.73,18337.0,141.0577,141.0577,140.8682,140.9251,18337.0
2018-07-16 14:50:00,148.77,148.77,148.69,148.72,4897.0,140.963,140.963,140.8872,140.9156,4897.0
2018-07-16 15:00:00,148.73,148.8,148.66,148.79,86262.0,140.9251,140.9914,140.8588,140.9819,86262.0
2018-07-16 15:10:00,148.8,148.83,148.74,148.75,21915.0,140.9914,141.0198,140.9346,140.944,21915.0
2018-07-16 15:20:00,148.76,148.81,148.72,148.74,11460.0,140.9535,141.0009,140.9156,140.9346,11460.0
2018-07-16 15:30:00,148.75,148.88,148.74,148.86,36539.0,140.944,141.0672,140.9346,141.0483,36539.0
2018-07-16 15:40:00,148.86,148.9,148.79,148.8,26915.0,141.0483,141.0862,140.9819,140.9914,26915.0
2018-07-16 15:50:00,148.79,148.9,148.74,148.83,101202.0,140.9819,141.0862,140.9346,141.0198,101202.0
2018-07-17 09:30:00,148.16,148.31,148.03,148.24,52754.0,140.385,140.5271,140.2618,140.4608,52754.0
2018-07-17 09:40:00,148.3,148.5,148.29,148.46,22220.0,140.5177,140.7072,140.5082,140.6693,22220.0
2018-07-17 09:50:00,148.5,148.58,148.48,148.57,27875.0,140.7072,140.783,140.6882,140.7735,27875.0
2018-07-17 10:00:00,148.61,148.69,148.52,148.63,184254.0,140.8114,140.8872,140.7261,140.8303,184254.0
2018-07-17 10:10:00,148.66,148.71,148.58,148.7,16243.0,140.8588,140.9061,140.783,140.8967,16243.0
2018-07-17 10:20:00,148.67,148.73,148.61,148.72,10653.0,140.8682,140.9251,140.8114,140.9156,10653.0
2018-07-17 10:30:00,148.71,148.84,148.71,148.84,22956.0,140.9061,141.0293,140.9061,141.0293,22956.0
2018-07-17 10:40:00,148.79,148.94,148.74,148.89,13508.0,140.9819,141.1241,140.9346,141.0767,13508.0
2018-07-17 10:50:00,148.89,149.08,148.85,149.07,29750.0,141.0767,141.2567,141.0388,141.2472,29750.0
2018-07-17 11:00:00,149.04,149.17,149.0,149.15,27981.0,141.2188,141.342,141.1809,141.323,27981.0
2018-07-17 11:10:00,149.16,149.18,149.09,149.12,10905.0,141.3325,141.3515,141.2662,141.2946,10905.0
2018-07-17 11:20:00,149.1,149.14,149.08,149.1,10270.0,141.2757,141.3136,141.2567,141.2757,10270.0
2018-07-17 11:30:00,149.09,149.14,149.06,149.1,29676.0,141.2662,141.3136,141.2378,141.2757,29676.0
2018-07-17 11:40:00,149.12,149.34,149.09,149.34,6397.0,141.2946,141.5031,141.2662,141.5031,6397.0
2018-07-17 11:50:00,149.32,149.41,149.3,149.41,8417.0,141.4841,141.5694,141.4652,141.5694,8417.0
2018-07-17 12:00:00,149.43,149.43,149.32,149.38,8351.0,141.5884,141.5884,141.4841,141.541,8351.0
2018-07-17 12:10:00,149.39,149.66,149.36,149.64,18059.0,141.5505,141.8063,141.522,141.7873,18059.0
2018-07-17 12:20:00,149.65,149.77,149.64,149.77,12895.0,141.7968,141.9105,141.7873,141.9105,12895.0
2018-07-17 12:30:00,149.79,149.79,149.68,149.69,6924.0,141.9295,141.9295,141.8252,141.8347,6924.0
2018-07-17 12:40:00,149.71,149.72,149.64,149.68,7653.0,141.8537,141.8631,141.7873,141.8252,7653.0
2018-07-17 12:50:00,149.7,149.75,149.68,149.7,19684.0,141.8442,141.8916,141.8252,141.8442,19684.0
2018-07-17 13:00:00,149.71,149.81,149.7,149.78,8647.0,141.8537,141.9484,141.8442,141.92,8647.0
2018-07-17 13:10:00,149.8,149.9,149.79,149.81,14080.0,141.9389,142.0337,141.9295,141.9484,14080.0
2018-07-17 13:20:00,149.78,149.82,149.72,149.81,18689.0,141.92,141.9579,141.8631,141.9484,18689.0
2018-07-17 13:30:00,149.81,149.85,149.78,149.82,11721.0,141.9484,141.9863,141.92,141.9579,11721.0
2018-07-17 13:40:00,149.83,149.9,149.78,149.87,8610.0,141.9674,142.0337,141.92,142.0053,8610.0
2018-07-17 13:50:00,149.87,149.9,149.78,149.79,27834.0,142.0053,142.0337,141.92,141.9295,27834.0
2018-07-17 14:00:00,149.78,149.79,149.68,149.76,12382.0,141.92,141.9295,141.8252,141.901,12382.0
2018-07-17 14:10:00,149.75,149.76,149.7,149.74,25052.0,141.8916,141.901,141.8442,141.8821,25052.0
2018-07-17 14:20:00,149.74,149.84,149.74,149.83,20373.0,141.8821,141.9768,141.8821,141.9674,20373.0
2018-07-17 14:30:00,149.79,149.86,149.78,149.79,12278.0,141.9295,141.9958,141.92,141.9295,12278.0
2018-07-17 14:40:00,149.79,149.88,149.79,149.86,17693.0,141.9295,142.0147,141.9295,141.9958,17693.0
2018-07-17 14:50:00,149.83,149.85,149.67,149.69,16908.0,141.9674,141.9863,141.8158,141.8347,16908.0
2018-07-17 15:00:00,149.67,149.79,149.65,149.79,15883.0,141.8158,141.9295,141.7968,141.9295,15883.0
2018-07-17 15:10:00,149.79,149.9,149.79,149.9,19362.0,141.9295,142.0337,141.9295,142.0337,19362.0
2018-07-17 15:20:00,149.91,150.03,149.9,149.95,16375.0,142.0432,142.1569,142.0337,142.0811,16375.0
2018-07-17 15:30:00,149.96,150.0,149.92,149.97,25085.0,142.0905,142.1284,142.0526,142.1,25085.0
2018-07-17 15:40:00,149.95,150.06,149.95,149.97,20180.0,142.0811,142.1853,142.0811,142.1,20180.0
2018-07-17 15:50:00,149.97,149.97,149.78,149.83,77994.0,142.1,142.1,141.92,141.9674,77994.0
2018-07-18 09:30:00,149.86,150.01,149.73,149.8,32151.0,141.9958,142.1379,141.8726,141.9389,32151.0
2018-07-18 09:40:00,149.77,149.77,149.58,149.72,15144.0,141.9105,141.9105,141.7305,141.8631,15144.0
2018-07-18 09:50:00,149.69,149.73,149.55,149.7,17351.0,141.8347,141.8726,141.7021,141.8442,17351.0
2018-07-18 10:00:00,149.7,149.78,149.58,149.68,14746.0,141.8442,141.92,141.7305,141.8252,14746.0
2018-07-18 10:10:00,149.69,149.7,149.42,149.49,10017.0,141.8347,141.8442,141.5789,141.6452,10017.0
2018-07-18 10:20:00,149.49,149.67,149.48,149.58,16024.0,141.6452,141.8158,141.6357,141.7305,16024.0
2018-07-18 10:30:00,149.58,149.59,149.37,149.57,24163.0,141.7305,141.74,141.5315,141.721,24163.0
2018-07-18 10:40:00,149.6,149.63,149.53,149.57,7280.0,141.7494,141.7779,141.6831,141.721,7280.0
2018-07-18 10:50:00,149.59,149.69,149.51,149.64,11232.0,141.74,141.8347,141.6642,141.7873,11232.0
2018-07-18 11:00:00,149.66,149.79,149.58,149.78,18615.0,141.8063,141.9295,141.7305,141.92,18615.0
2018-07-18 11:10:00,149.77,149.88,149.73,149.83,16958.0,141.9105,142.0147,141.8726,141.9674,16958.0
2018-07-18 11:20:00,149.83,149.87,149.8,149.85,43481.0,141.9674,142.0053,141.9389,141.9863,43481.0
2018-07-18 11:30:00,149.85,149.97,149.85,149.92,51497.0,141.9863,142.1,141.9863,142.0526,51497.0
2018-07-18 11:40:00,149.92,149.93,149.83,149.86,19188.0,142.0526,142.0621,141.9674,141.9958,19188.0
2018-07-18 11:50:00,149.84,150.01,149.84,149.98,36042.0,141.9768,142.1379,141.9768,142.1095,36042.0
2018-07-18 12:00:00,149.99,150.0,149.91,149.98,13475.0,142.119,142.1284,142.0432,142.1095,13475.0
2018-07-18 12:10:00,149.96,149.96,149.79,149.79,29371.0,142.0905,142.0905,141.9295,141.9295,29371.0
2018-07-18 12:20:00,149.8,149.92,149.8,149.89,15156.0,141.9389,142.0526,141.9389,142.0242,15156.0
2018-07-18 12:30:00,149.9,149.93,149.83,149.88,19698.0,142.0337,142.0621,141.9674,142.0147,19698.0
2018-07-18 12:40:00,149.87,149.95,149.86,149.95,4804.0,142.0053,142.0811,141.9958,142.0811,4804.0
2018-07-18 12:50:00,149.97,149.99,149.93,149.95,14156.0,142.1,142.119,142.0621,142.0811,14156.0
2018-07-18 13:00:00,149.95,149.99,149.91,149.96,5573.0,142.0811,142.119,142.0432,142.0905,5573.0
2018-07-18 13:10:00,149.96,149.97,149.93,149.95,5877.0,142.0905,142.1,142.0621,142.0811,5877.0
2018-07-18 13:20:00,149.95,150.04,149.95,150.02,18328.0,142.0811,142.1663,142.0811,142.1474,18328.0
2018-07-18 13:30:00,150.03,150.03,149.94,149.94,6903.0,142.1569,142.1569,142.0716,142.0716,6903.0
2018-07-18 13:40:00,149.95,149.95,149.91,149.93,3461.0,142.0811,142.0811,142.0432,142.0621,3461.0
2018-07-18 13:50:00,149.92,149.98,149.86,149.97,31857.0,142.0526,142.1095,141.9958,142.1,31857.0
2018-07-18 14:00:00,149.95,150.09,149.94,150.08,31981.0,142.0811,142.2137,142.0716,142.2042,31981.0
2018-07-18 14:10:00,150.09,150.09,149.98,150.0,56141.0,142.2137,142.2137,142.1095,142.1284,56141.0
2018-07-18 14:20:00,149.99,150.08,149.99,150.07,10276.0,142.119,142.2042,142.119,142.1948,10276.0
2018-07-18 14:30:00,150.05,150.08,149.99,150.0,56946.0,142.1758,142.2042,142.119,142.1284,56946.0
2018-07-18 14:40:00,150.0,150.08,149.97,150.05,22762.0,142.1284,142.2042,142.1,142.1758,22762.0
2018-07-18 14:50:00,150.04,150.05,149.97,150.04,22051.0,142.1663,142.1758,142.1,142.1663,22051.0
2018-07-18 15:00:00,150.05,150.09,150.02,150.09,21026.0,142.1758,142.2137,142.1474,142.2137,21026.0
2018-07-18 15:10:00,150.09,150.12,150.03,150.09,23496.0,142.2137,142.2421,142.1569,142.2137,23496.0
2018-07-18 15:20:00,150.09,150.13,150.04,150.06,22705.0,142.2137,142.2516,142.1663,142.1853,22705.0
2018-07-18 15:30:00,150.07,150.1,149.99,150.0,10706.0,142.1948,142.2232,142.119,142.1284,10706.0
2018-07-18 15:40:00,149.99,150.07,149.97,150.07,39355.0,142.119,142.1948,142.1,142.1948,39355.0
2018-07-18 15:50:00,150.06,150.1,149.98,150.0,71213.0,142.1853,142.2232,142.1095,142.1284,71213.0
2018-07-19 09:30:00,149.54,149.85,149.49,149.82,95488.0,141.6926,141.9863,141.6452,141.9579,95488.0
2018-07-19 09:40:00,149.82,149.83,149.54,149.54,112309.0,141.9579,141.9674,141.6926,141.6926,112309.0
2018-07-19 09:50:00,149.54,149.55,149.16,149.35,142793.0,141.6926,141.7021,141.3325,141.5126,142793.0
2018-07-19 10:00:00,149.37,149.44,149.31,149.33,135532.0,141.5315,141.5978,141.4747,141.4936,135532.0
2018-07-19 10:10:00,149.33,149.55,149.32,149.55,83882.0,141.4936,141.7021,141.4841,141.7021,83882.0
2018-07-19 10:20:00,149.55,149.55,149.39,149.45,253425.0,141.7021,141.7021,141.5505,141.6073,253425.0
2018-07-19 10:30:00,149.43,149.43,149.25,149.31,34183.0,141.5884,141.5884,141.4178,141.4747,34183.0
2018-07-19 10:40:00,149.34,149.44,149.29,149.39,77162.0,141.5031,141.5978,141.4557,141.5505,77162.0
2018-07-19 10:50:00,149.39,149.59,149.34,149.51,37547.0,141.5505,141.74,141.5031,141.6642,37547.0
2018-07-19 11:00:00,149.52,149.67,149.37,149.63,131081.0,141.6736,141.8158,141.5315,141.7779,131081.0
2018-07-19 11:10:00,149.63,149.67,149.55,149.65,134600.0,141.7779,141.8158,141.7021,141.7968,134600.0
2018-07-19 11:20:00,149.64,149.72,149.62,149.65,84396.0,141.7873,141.8631,141.7684,141.7968,84396.0
2018-07-19 11:30:00,149.66,149.75,149.64,149.75,113536.0,141.8063,141.8916,141.7873,141.8916,113536.0
2018-07-19 11:40:00,149.72,149.85,149.72,149.79,11357.0,141.8631,141.9863,141.8631,141.9295,11357.0
2018-07-19 11:50:00,149.79,149.84,149.72,149.74,18913.0,141.9295,141.9768,141.8631,141.8821,18913.0
2018-07-19 12:00:00,149.77,149.77,149.64,149.66,24910.0,141.9105,141.9105,141.7873,141.8063,24910.0
2018-07-19 12:10:00,149.66,149.67,149.56,149.56,13840.0,141.8063,141.8158,141.7115,141.7115,13840.0
2018-07-19 12:20:00,149.57,149.62,149.5,149.57,13193.0,141.721,141.7684,141.6547,141.721,13193.0
2018-07-19 12:30:00,149.59,149.61,149.56,149.58,11655.0,141.74,141.7589,141.7115,141.7305,11655.0
2018-07-19 12:40:00,149.56,149.56,149.33,149.39,12813.0,141.7115,141.7115,141.4936,141.5505,12813.0
2018-07-19 12:50:00,149.4,149.5,149.38,149.5,9210.0,141.5599,141.6547,141.541,141.6547,9210.0
2018-07-19 13:00:00,149.47,149.66,149.34,149.53,74543.0,141.6263,141.8063,141.5031,141.6831,74543.0
2018-07-19 13:10:00,149.51,149.58,149.45,149.58,10287.0,141.6642,141.7305,141.6073,141.7305,10287.0
2018-07-19 13:20:00,149.56,149.7,149.56,149.63,11480.0,141.7115,141.8442,141.7115,141.7779,11480.0
2018-07-19 13:30:00,149.62,149.78,149.61,149.75,8246.0,141.7684,141.92,141.7589,141.8916,8246.0
2018-07-19 13:40:00,149.75,149.77,149.7,149.71,10943.0,141.8916,141.9105,141.8442,141.8537,10943.0
2018-07-19 13:50:00,149.65,149.74,149.63,149.73,13212.0,141.7968,141.8821,141.7779,141.8726,13212.0
2018-07-19 14:00:00,149.74,149.84,149.73,149.79,5912.0,141.8821,141.9768,141.8726,141.9295,5912.0
2018-07-19 14:10:00,149.82,149.82,149.71,149.78,7031.0,141.9579,141.9579,141.8537,141.92,7031.0
2018-07-19 14:20:00,149.77,149.77,149.66,149.71,33940.0,141.9105,141.9105,141.8063,141.8537,33940.0
2018-07-19 14:30:00,149.71,149.72,149.59,149.61,12410.0,141.8537,141.8631,141.74,141.7589,12410.0
2018-07-19 14:40:00,149.6,149.68,149.56,149.59,31506.0,141.7494,141.8252,141.7115,141.74,31506.0
2018-07-19 14:50:00,149.58,149.61,149.48,149.6,11117.0,141.7305,141.7589,141.6357,141.7494,11117.0
2018-07-19 15:00:00,149.59,149.64,149.58,149.58,4289.0,141.74,141.7873,141.7305,141.7305,4289.0
2018-07-19 15:10:00,149.57,149.57,149.37,149.38,18270.0,141.721,141.721,141.5315,141.541,18270.0
2018-07-19 15:20:00,149.4,149.5,149.39,149.5,8728.0,141.5599,141.6547,141.5505,141.6547,8728.0
2018-07-19 15:30:00,149.5,149.58,149.44,149.55,27156.0,141.6547,141.7305,141.5978,141.7021,27156.0
2018-07-19 15:40:00,149.53,149.57,149.43,149.45,41956.0,141.6831,141.721,141.5884,141.6073,41956.0
2018-07-19 15:50:00,149.43,149.47,149.33,149.44,56240.0,141.5884,141.6263,141.4936,141.5978,56240.0
2018-07-20 09:30:00,149.65,149.69,149.51,149.55,23587.0,141.7968,141.8347,141.6642,141.7021,23587.0
2018-07-20 09:40:00,149.62,149.75,149.62,149.64,49723.0,141.7684,141.8916,141.7684,141.7873,49723.0
2018-07-20 09:50:00,149.64,149.7,149.59,149.67,7822.0,141.7873,141.8442,141.74,141.8158,7822.0
2018-07-20 10:00:00,149.74,149.84,149.66,149.68,11987.0,141.8821,141.9768,141.8063,141.8252,11987.0
2018-07-20 10:10:00,149.68,149.74,149.64,149.64,13543.0,141.8252,141.8821,141.7873,141.7873,13543.0
2018-07-20 10:20:00,149.63,149.82,149.62,149.81,29861.0,141.7779,141.9579,141.7684,141.9484,29861.0
2018-07-20 10:30:00,149.84,149.89,149.73,149.86,31234.0,141.9768,142.0242,141.8726,141.9958,31234.0
2018-07-20 10:40:00,149.86,150.0,149.83,149.95,13140.0,141.9958,142.1284,141.9674,142.0811,13140.0
2018-07-20 10:50:00,149.93,149.93,149.79,149.88,17851.0,142.0621,142.0621,141.9295,142.0147,17851.0
2018-07-20 11:00:00,149.9,149.92,149.76,149.79,11240.0,142.0337,142.0526,141.901,141.9295,11240.0
2018-07-20 11:10:00,149.81,149.91,149.8,149.9,11421.0,141.9484,142.0432,141.9389,142.0337,11421.0
2018-07-20 11:20:00,149.89,149.99,149.89,149.99,13132.0,142.0242,142.119,142.0242,142.119,13132.0
2018-07-20 11:30:00,150.02,150.04,149.91,149.95,6632.0,142.1474,142.1663,142.0432,142.0811,6632.0
2018-07-20 11:40:00,149.94,149.95,149.82,149.87,10330.0,142.0716,142.0811,141.9579,142.0053,10330.0
2018-07-20 11:50:00,149.85,149.86,149.78,149.8,6540.0,141.9863,141.9958,141.92,141.9389,6540.0
2018-07-20 12:00:00,149.8,149.82,149.68,149.76,45411.0,141.9389,141.9579,141.8252,141.901,45411.0
2018-07-20 12:10:00,149.76,149.78,149.64,149.71,12166.0,141.901,141.92,141.7873,141.8537,12166.0
2018-07-20 12:20:00,149.73,149.74,149.67,149.7,26338.0,141.8726,141.8821,141.8158,141.8442,26338.0
2018-07-20 12:30:00,149.65,149.69,149.61,149.69,16474.0,141.7968,141.8347,141.7589,141.8347,16474.0
2018-07-20 12:40:00,149.68,149.72,149.67,149.68,10824.0,141.8252,141.8631,141.8158,141.8252,10824.0
2018-07-20 12:50:00,149.7,149.75,149.69,149.71,15264.0,141.8442,141.8916,141.8347,141.8537,15264.0
2018-07-20 13:00:00,149.7,149.76,149.69,149.7,13874.0,141.8442,141.901,141.8347,141.8442,13874.0
2018-07-20 13:10:00,149.72,149.77,149.69,149.7,10256.0,141.8631,141.9105,141.8347,141.8442,10256.0
2018-07-20 13:20:00,149.68,149.69,149.54,149.57,19807.0,141.8252,141.8347,141.6926,141.721,19807.0
2018-07-20 13:30:00,149.56,149.67,149.53,149.63,21958.0,141.7115,141.8158,141.6831,141.7779,21958.0
2018-07-20 13:40:00,149.65,149.69,149.64,149.68,10003.0,141.7968,141.8347,141.7873,141.8252,10003.0
2018-07-20 13:50:00,149.69,149.75,149.68,149.7,21953.0,141.8347,141.8916,141.8252,141.8442,21953.0
2018-07-20 14:00:00,149.69,149.77,149.66,149.72,28758.0,141.8347,141.9105,141.8063,141.8631,28758.0
2018-07-20 14:10:00,149.72,149.72,149.63,149.65,17274.0,141.8631,141.8631,141.7779,141.7968,17274.0
2018-07-20 14:20:00,149.64,149.65,149.58,149.61,29461.0,141.7873,141.7968,141.7305,141.7589,29461.0
2018-07-20 14:30:00,149.6,149.61,149.35,149.38,26698.0,141.7494,141.7589,141.5126,141.541,26698.0
2018-07-20 14:40:00,149.4,149.58,149.4,149.56,11373.0,141.5599,141.7305,141.5599,141.7115,11373.0
2018-07-20 14:50:00,149.57,149.58,149.52,149.53,19869.0,141.721,141.7305,141.6736,141.6831,19869.0
2018-07-20 15:00:00,149.52,149.55,149.5,149.52,10047.0,141.6736,141.7021,141.6547,141.6736,10047.0
2018-07-20 15:10:00,149.51,149.52,149.4,149.47,27194.0,141.6642,141.6736,141.5599,141.6263,27194.0
2018-07-20 15:20:00,149.46,149.47,149.33,149.38,54111.0,141.6168,141.6263,141.4936,141.541,54111.0
2018-07-20 15:30:00,149.38,149.45,149.37,149.4,21466.0,141.541,141.6073,141.5315,141.5599,21466.0
2018-07-20 15:40:00,149.4,149.47,149.34,149.34,21049.0,141.5599,141.6263,141.5031,141.5031,21049.0
2018-07-20 15:50:00,149.33,149.43,149.31,149.4,88398.0,141.4936,141.5884,141.4747,141.5599,88398.0
2018-07-23 09:30:00,149.18,149.3,148.77,148.79,39545.0,141.3515,141.4652,140.963,140.9819,39545.0
2018-07-23 09:40:00,148.69,148.87,148.67,148.69,19357.0,140.8872,141.0577,140.8682,140.8872,19357.0
2018-07-23 09:50:00,148.64,148.96,148.63,148.96,27863.0,140.8398,141.143,140.8303,141.143,27863.0
2018-07-23 10:00:00,149.0,149.13,148.97,149.1,21273.0,141.1809,141.3041,141.1525,141.2757,21273.0
2018-07-23 10:10:00,149.14,149.16,149.0,149.0,6785.0,141.3136,141.3325,141.1809,141.1809,6785.0
2018-07-23 10:20:00,148.99,149.11,148.97,148.99,10141.0,141.1714,141.2851,141.1525,141.1714,10141.0
2018-07-23 10:30:00,148.99,149.15,148.9,149.14,23980.0,141.1714,141.323,141.0862,141.3136,23980.0
2018-07-23 10:40:00,149.18,149.23,149.1,149.14,20227.0,141.3515,141.3988,141.2757,141.3136,20227.0
2018-07-23 10:50:00,149.15,149.22,149.12,149.12,10756.0,141.323,141.3894,141.2946,141.2946,10756.0
2018-07-23 11:00:00,149.14,149.2,148.95,148.99,19320.0,141.3136,141.3704,141.1335,141.1714,19320.0
2018-07-23 11:10:00,149.01,149.08,149.0,149.03,16564.0,141.1904,141.2567,141.1809,141.2093,16564.0
2018-07-23 11:20:00,149.02,149.16,149.0,149.13,20518.0,141.1999,141.3325,141.1809,141.3041,20518.0
2018-07-23 11:30:00,149.12,149.3,149.12,149.25,11608.0,141.2946,141.4652,141.2946,141.4178,11608.0
2018-07-23 11:40:00,149.26,149.3,149.22,149.27,11762.0,141.4273,141.4652,141.3894,141.4368,11762.0
2018-07-23 11:50:00,149.26,149.36,149.25,149.36,24907.0,141.4273,141.522,141.4178,141.522,24907.0
2018-07-23 12:00:00,149.34,149.38,149.26,149.27,32067.0,141.5031,141.541,141.4273,141.4368,32067.0
2018-07-23 12:10:00,149.27,149.39,149.26,149.36,8939.0,141.4368,141.5505,141.4273,141.522,8939.0
2018-07-23 12:20:00,149.36,149.48,149.36,149.4,43364.0,141.522,141.6357,141.522,141.5599,43364.0
2018-07-23 12:30:00,149.41,149.47,149.39,149.42,19927.0,141.5694,141.6263,141.5505,141.5789,19927.0
2018-07-23 12:40:00,149.45,149.47,149.42,149.42,6563.0,141.6073,141.6263,141.5789,141.5789,6563.0
2018-07-23 12:50:00,149.42,149.42,149.35,149.37,11089.0,141.5789,141.5789,141.5126,141.5315,11089.0
2018-07-23 13:00:00,149.36,149.43,149.36,149.39,5990.0,141.522,141.5884,141.522,141.5505,5990.0
2018-07-23 13:10:00,149.38,149.39,149.32,149.32,9007.0,141.541,141.5505,141.4841,141.4841,9007.0
2018-07-23 13:20:00,149.32,149.32,149.21,149.27,11058.0,141.4841,141.4841,141.3799,141.4368,11058.0
2018-07-23 13:30:00,149.29,149.36,149.28,149.31,22800.0,141.4557,141.522,141.4462,141.4747,22800.0
2018-07-23 13:40:00,149.32,149.38,149.31,149.36,8629.0,141.4841,141.541,141.4747,141.522,8629.0
2018-07-23 13:50:00,149.37,149.44,149.37,149.38,21653.0,141.5315,141.5978,141.5315,141.541,21653.0
2018-07-23 14:00:00,149.37,149.47,149.37,149.45,11985.0,141.5315,141.6263,141.5315,141.6073,11985.0
2018-07-23 14:10:00,149.44,149.51,149.42,149.46,68763.0,141.5978,141.6642,141.5789,141.6168,68763.0
2018-07-23 14:20:00,149.44,149.47,149.41,149.45,11006.0,141.5978,141.6263,141.5694,141.6073,11006.0
2018-07-23 14:30:00,149.45,149.46,149.42,149.45,7240.0,141.6073,141.6168,141.5789,141.6073,7240.0
2018-07-23 14:40:00,149.44,149.52,149.42,149.52,13182.0,141.5978,141.6736,141.5789,141.6736,13182.0
2018-07-23 14:50:00,149.51,149.53,149.46,149.49,10281.0,141.6642,141.6831,141.6168,141.6452,10281.0
2018-07-23 15:00:00,149.48,149.51,149.44,149.46,11215.0,141.6357,141.6642,141.5978,141.6168,11215.0
2018-07-23 15:10:00,149.44,149.49,149.43,149.46,13157.0,141.5978,141.6452,141.5884,141.6168,13157.0
2018-07-23 15:20:00,149.48,149.5,149.45,149.48,16753.0,141.6357,141.6547,141.6073,141.6357,16753.0
2018-07-23 15:30:00,149.46,149.46,149.4,149.42,12413.0,141.6168,141.6168,141.5599,141.5789,12413.0
2018-07-23 15:40:00,149.41,149.49,149.39,149.47,14823.0,141.5694,141.6452,141.5505,141.6263,14823.0
2018-07-23 15:50:00,149.47,149.55,149.42,149.47,115282.0,141.6263,141.7021,141.5789,141.6263,115282.0
2018-07-24 09:30:00,150.64,151.05,150.54,151.03,43779.0,142.7349,143.1233,142.6401,143.1044,43779.0
2018-07-24 09:40:00,151.04,151.04,150.74,150.75,22489.0,143.1139,143.1139,142.8296,142.8391,22489.0
2018-07-24 09:50:00,150.76,150.78,150.44,150.59,49141.0,142.8486,142.8675,142.5454,142.6875,49141.0
2018-07-24 10:00:00,150.58,150.71,150.58,150.66,15388.0,142.678,142.8012,142.678,142.7538,15388.0
2018-07-24 10:10:00,150.67,150.81,150.62,150.81,21098.0,142.7633,142.8959,142.7159,142.8959,21098.0
2018-07-24 10:20:00,150.82,150.88,150.76,150.76,41577.0,142.9054,142.9623,142.8486,142.8486,41577.0
2018-07-24 10:30:00,150.77,150.85,150.77,150.82,28834.0,142.858,142.9338,142.858,142.9054,28834.0
2018-07-24 10:40:00,150.78,150.78,150.6,150.63,15104.0,142.8675,142.8675,142.697,142.7254,15104.0
2018-07-24 10:50:00,150.64,150.7,150.58,150.59,18996.0,142.7349,142.7917,142.678,142.6875,18996.0
2018-07-24 11:00:00,150.59,150.61,150.1,150.21,61011.0,142.6875,142.7064,142.2232,142.3274,61011.0
2018-07-24 11:10:00,150.21,150.3,150.09,150.25,33545.0,142.3274,142.4127,142.2137,142.3653,33545.0
2018-07-24 11:20:00,150.27,150.35,150.18,150.35,37835.0,142.3843,142.4601,142.299,142.4601,37835.0
2018-07-24 11:30:00,150.35,150.37,150.16,150.25,27727.0,142.4601,142.479,142.28,142.3653,27727.0
2018-07-24 11:40:00,150.24,150.28,150.04,150.1,101315.0,142.3558,142.3937,142.1663,142.2232,101315.0
2018-07-24 11:50:00,150.11,150.16,150.0,150.13,21696.0,142.2327,142.28,142.1284,142.2516,21696.0
2018-07-24 12:00:00,150.13,150.22,150.1,150.21,13773.0,142.2516,142.3369,142.2232,142.3274,13773.0
2018-07-24 12:10:00,150.21,150.26,150.18,150.18,12479.0,142.3274,142.3748,142.299,142.299,12479.0
2018-07-24 12:20:00,150.17,150.24,150.14,150.17,11927.0,142.2895,142.3558,142.2611,142.2895,11927.0
2018-07-24 12:30:00,150.15,150.22,150.13,150.17,9907.0,142.2706,142.3369,142.2516,142.2895,9907.0
2018-07-24 12:40:00,150.15,150.15,149.8,149.84,29579.0,142.2706,142.2706,141.9389,141.9768,29579.0
2018-07-24 12:50:00,149.83,149.83,149.63,149.73,60065.0,141.9674,141.9674,141.7779,141.8726,60065.0
2018-07-24 13:00:00,149.71,149.83,149.67,149.8,12282.0,141.8537,141.9674,141.8158,141.9389,12282.0
2018-07-24 13:10:00,149.83,149.86,149.64,149.66,28526.0,141.9674,141.9958,141.7873,141.8063,28526.0
2018-07-24 13:20:00,149.67,149.71,149.54,149.55,26449.0,141.8158,141.8537,141.6926,141.7021,26449.0
2018-07-24 13:30:00,149.58,149.58,149.31,149.39,68029.0,141.7305,141.7305,141.4747,141.5505,68029.0
2018-07-24 13:40:00,149.33,149.66,149.33,149.65,27832.0,141.4936,141.8063,141.4936,141.7968,27832.0
2018-07-24 13:50:00,149.63,149.66,149.53,149.59,17827.0,141.7779,141.8063,141.6831,141.74,17827.0
2018-07-24 14:00:00,149.57,149.6,149.29,149.35,30832.0,141.721,141.7494,141.4557,141.5126,30832.0
2018-07-24 14:10:00,149.38,149.49,149.37,149.47,33072.0,141.541,141.6452,141.5315,141.6263,33072.0
2018-07-24 14:20:00,149.49,149.57,149.45,149.51,9526.0,141.6452,141.721,141.6073,141.6642,9526.0
2018-07-24 14:30:00,149.52,149.66,149.43,149.44,41079.0,141.6736,141.8063,141.5884,141.5978,41079.0
2018-07-24 14:40:00,149.47,149.71,149.47,149.65,61079.0,141.6263,141.8537,141.6263,141.7968,61079.0
2018-07-24 14:50:00,149.63,149.69,149.52,149.67,22544.0,141.7779,141.8347,141.6736,141.8158,22544.0
2018-07-24 15:00:00,149.64,149.76,149.62,149.74,80336.0,141.7873,141.901,141.7684,141.8821,80336.0
2018-07-24 15:10:00,149.74,149.81,149.7,149.79,15375.0,141.8821,141.9484,141.8442,141.9295,15375.0
2018-07-24 15:20:00,149.78,149.78,149.64,149.71,33261.0,141.92,141.92,141.7873,141.8537,33261.0
2018-07-24 15:30:00,149.7,149.84,149.68,149.72,20593.0,141.8442,141.9768,141.8252,141.8631,20593.0
2018-07-24 15:40:00,149.76,149.76,149.56,149.68,23156.0,141.901,141.901,141.7115,141.8252,23156.0
2018-07-24 15:50:00,149.69,149.91,149.69,149.88,59126.0,141.8347,142.0432,141.8347,142.0147,59126.0
2018-07-25 09:30:00,149.86,150.25,149.75,150.25,21454.0,141.9958,142.3653,141.8916,142.3653,21454.0
2018-07-25 09:40:00,150.26,150.4,150.21,150.34,9150.0,142.3748,142.5075,142.3274,142.4506,9150.0
2018-07-25 09:50:00,150.39,150.47,150.34,150.37,716871.0,142.498,142.5738,142.4506,142.479,716871.0
2018-07-25 10:00:00,150.37,150.41,150.14,150.18,15559.0,142.479,142.5169,142.2611,142.299,15559.0
2018-07-25 10:10:00,150.18,150.22,150.11,150.21,1061730.0,142.299,142.3369,142.2327,142.3274,1061730.0
2018-07-25 10:20:00,150.2,150.22,150.04,150.19,15913.0,142.3179,142.3369,142.1663,142.3085,15913.0
2018-07-25 10:30:00,150.16,150.35,150.16,150.31,6944.0,142.28,142.4601,142.28,142.4222,6944.0
2018-07-25 10:40:00,150.37,150.37,150.11,150.14,38941.0,142.479,142.479,142.2327,142.2611,38941.0
2018-07-25 10:50:00,150.14,150.25,150.11,150.19,9114.0,142.2611,142.3653,142.2327,142.3085,9114.0
2018-07-25 11:00:00,150.19,150.25,150.1,150.15,27138.0,142.3085,142.3653,142.2232,142.2706,27138.0
2018-07-25 11:10:00,150.16,150.33,150.12,150.27,23294.0,142.28,142.4411,142.2421,142.3843,23294.0
2018-07-25 11:20:00,150.28,150.45,150.26,150.41,11201.0,142.3937,142.5548,142.3748,142.5169,11201.0
2018-07-25 11:30:00,150.45,150.48,150.37,150.45,14822.0,142.5548,142.5833,142.479,142.5548,14822.0
2018-07-25 11:40:00,150.46,150.64,150.46,150.59,23489.0,142.5643,142.7349,142.5643,142.6875,23489.0
2018-07-25 11:50:00,150.6,150.66,150.51,150.64,44200.0,142.697,142.7538,142.6117,142.7349,44200.0
2018-07-25 12:00:00,150.67,150.67,150.59,150.62,8571.0,142.7633,142.7633,142.6875,142.7159,8571.0
2018-07-25 12:10:00,150.63,150.68,150.61,150.63,27475.0,142.7254,142.7728,142.7064,142.7254,27475.0
2018-07-25 12:20:00,150.64,150.75,150.63,150.69,15441.0,142.7349,142.8391,142.7254,142.7822,15441.0
2018-07-25 12:30:00,150.72,150.78,150.7,150.77,12489.0,142.8107,142.8675,142.7917,142.858,12489.0
2018-07-25 12:40:00,150.77,150.89,150.77,150.85,40503.0,142.858,142.9717,142.858,142.9338,40503.0
2018-07-25 12:50:00,150.84,150.89,150.81,150.89,22433.0,142.9244,142.9717,142.8959,142.9717,22433.0
2018-07-25 13:00:00,150.9,150.93,150.86,150.88,8632.0,142.9812,143.0096,142.9433,142.9623,8632.0
2018-07-25 13:10:00,150.87,150.88,150.78,150.79,13446.0,142.9528,142.9623,142.8675,142.877,13446.0
2018-07-25 13:20:00,150.79,150.8,150.74,150.78,7769.0,142.877,142.8865,142.8296,142.8675,7769.0
2018-07-25 13:30:00,150.78,150.82,150.73,150.81,36446.0,142.8675,142.9054,142.8201,142.8959,36446.0
2018-07-25 13:40:00,150.84,150.91,150.83,150.91,23421.0,142.9244,142.9907,142.9149,142.9907,23421.0
2018-07-25 13:50:00,150.91,150.96,150.88,150.92,8898.0,142.9907,143.0381,142.9623,143.0002,8898.0
2018-07-25 14:00:00,150.92,151.1,150.91,151.1,21345.0,143.0002,143.1707,142.9907,143.1707,21345.0
2018-07-25 14:10:00,151.11,151.13,151.01,151.02,24077.0,143.1802,143.1991,143.0854,143.0949,24077.0
2018-07-25 14:20:00,151.03,151.06,150.98,151.05,31748.0,143.1044,143.1328,143.057,143.1233,31748.0
2018-07-25 14:30:00,151.04,151.19,151.04,151.16,34219.0,143.1139,143.256,143.1139,143.2276,34219.0
2018-07-25 14:40:00,151.14,151.21,151.07,151.21,65525.0,143.2086,143.2749,143.1423,143.2749,65525.0
2018-07-25 14:50:00,151.19,151.19,151.07,151.08,42546.0,143.256,143.256,143.1423,143.1518,42546.0
2018-07-25 15:00:00,151.07,151.11,151.04,151.08,20874.0,143.1423,143.1802,143.1139,143.1518,20874.0
2018-07-25 15:10:00,151.08,151.12,151.02,151.03,30621.0,143.1518,143.1897,143.0949,143.1044,30621.0
2018-07-25 15:20:00,151.04,151.09,151.0,151.03,31078.0,143.1139,143.1612,143.076,143.1044,31078.0
2018-07-25 15:30:00,151.06,151.37,150.96,151.33,99015.0,143.1328,143.4265,143.0381,143.3886,99015.0
2018-07-25 15:40:00,151.36,151.77,151.33,151.77,109817.0,143.4171,143.8056,143.3886,143.8056,109817.0
2018-07-25 15:50:00,151.78,151.91,151.72,151.86,243211.0,143.815,143.9382,143.7582,143.8908,243211.0
2018-07-26 09:30:00,150.29,150.5,150.29,150.47,82613.0,142.4032,142.6022,142.4032,142.5738,82613.0
2018-07-26 09:40:00,150.47,150.68,150.29,150.29,138405.0,142.5738,142.7728,142.4032,142.4032,138405.0
2018-07-26 09:50:00,150.3,150.3,150.07,150.22,25627.0,142.4127,142.4127,142.1948,142.3369,25627.0
2018-07-26 10:00:00,150.23,150.53,150.23,150.52,45512.0,142.3464,142.6306,142.3464,142.6212,45512.0
2018-07-26 10:10:00,150.56,150.66,150.51,150.61,125594.0,142.6591,142.7538,142.6117,142.7064,125594.0
2018-07-26 10:20:00,150.63,150.63,150.44,150.45,13843.0,142.7254,142.7254,142.5454,142.5548,13843.0
2018-07-26 10:30:00,150.44,150.63,150.41,150.63,28312.0,142.5454,142.7254,142.5169,142.7254,28312.0
2018-07-26 10:40:00,150.63,150.67,150.51,150.57,37129.0,142.7254,142.7633,142.6117,142.6685,37129.0
2018-07-26 10:50:00,150.57,150.69,150.54,150.64,18152.0,142.6685,142.7822,142.6401,142.7349,18152.0
2018-07-26 11:00:00,150.64,150.75,150.6,150.75,21690.0,142.7349,142.8391,142.697,142.8391,21690.0
2018-07-26 11:10:00,150.74,150.75,150.65,150.71,22774.0,142.8296,142.8391,142.7443,142.8012,22774.0
2018-07-26 11:20:00,150.71,150.81,150.69,150.73,32572.0,142.8012,142.8959,142.7822,142.8201,32572.0
2018-07-26 11:30:00,150.73,150.75,150.58,150.6,20161.0,142.8201,142.8391,142.678,142.697,20161.0
2018-07-26 11:40:00,150.59,150.71,150.59,150.69,19658.0,142.6875,142.8012,142.6875,142.7822,19658.0
2018-07-26 11:50:00,150.69,150.81,150.65,150.81,21709.0,142.7822,142.8959,142.7443,142.8959,21709.0
2018-07-26 12:00:00,150.8,150.89,150.65,150.65,41253.0,142.8865,142.9717,142.7443,142.7443,41253.0
2018-07-26 12:10:00,150.63,150.66,150.59,150.6,23732.0,142.7254,142.7538,142.6875,142.697,23732.0
2018-07-26 12:20:00,150.64,150.64,150.42,150.48,14814.0,142.7349,142.7349,142.5264,142.5833,14814.0
2018-07-26 12:30:00,150.48,150.5,150.43,150.49,19074.0,142.5833,142.6022,142.5359,142.5927,19074.0
2018-07-26 12:40:00,150.47,150.48,150.33,150.35,10710.0,142.5738,142.5833,142.4411,142.4601,10710.0
2018-07-26 12:50:00,150.38,150.39,150.25,150.3,15006.0,142.4885,142.498,142.3653,142.4127,15006.0
2018-07-26 13:00:00,150.3,150.32,150.2,150.29,60232.0,142.4127,142.4316,142.3179,142.4032,60232.0
2018-07-26 13:10:00,150.28,150.46,150.28,150.41,17426.0,142.3937,142.5643,142.3937,142.5169,17426.0
2018-07-26 13:20:00,150.42,150.49,150.41,150.41,29111.0,142.5264,142.5927,142.5169,142.5169,29111.0
2018-07-26 13:30:00,150.41,150.43,150.34,150.41,21283.0,142.5169,142.5359,142.4506,142.5169,21283.0
2018-07-26 13:40:00,150.42,150.47,150.35,150.36,30035.0,142.5264,142.5738,142.4601,142.4696,30035.0
2018-07-26 13:50:00,150.42,150.44,150.34,150.4,11962.0,142.5264,142.5454,142.4506,142.5075,11962.0
2018-07-26 14:00:00,150.4,150.44,150.34,150.4,49449.0,142.5075,142.5454,142.4506,142.5075,49449.0
2018-07-26 14:10:00,150.44,150.49,150.4,150.41,24979.0,142.5454,142.5927,142.5075,142.5169,24979.0
2018-07-26 14:20:00,150.42,150.5,150.4,150.5,17672.0,142.5264,142.6022,142.5075,142.6022,17672.0
2018-07-26 14:30:00,150.49,150.54,150.45,150.5,30001.0,142.5927,142.6401,142.5548,142.6022,30001.0
2018-07-26 14:40:00,150.5,150.52,150.44,150.44,24176.0,142.6022,142.6212,142.5454,142.5454,24176.0
2018-07-26 14:50:00,150.45,150.46,150.36,150.36,37641.0,142.5548,142.5643,142.4696,142.4696,37641.0
2018-07-26 15:00:00,150.37,150.4,150.25,150.39,26758.0,142.479,142.5075,142.3653,142.498,26758.0
2018-07-26 15:10:00,150.39,150.39,150.28,150.3,28922.0,142.498,142.498,142.3937,142.4127,28922.0
2018-07-26 15:20:00,150.3,150.36,150.23,150.36,52350.0,142.4127,142.4696,142.3464,142.4696,52350.0
2018-07-26 15:30:00,150.36,150.43,150.35,150.42,32447.0,142.4696,142.5359,142.4601,142.5264,32447.0
2018-07-26 15:40:00,150.42,150.45,150.28,150.42,52684.0,142.5264,142.5548,142.3937,142.5264,52684.0
2018-07-26 15:50:00,150.41,150.44,150.33,150.35,95976.0,142.5169,142.5454,142.4411,142.4601,95976.0
2018-07-27 09:30:00,151.07,151.15,150.5,150.53,83272.0,143.1423,143.2181,142.6022,142.6306,83272.0
2018-07-27 09:40:00,150.54,150.61,150.4,150.54,31965.0,142.6401,142.7064,142.5075,142.6401,31965.0
2018-07-27 09:50:00,150.55,150.6,150.13,150.13,54857.0,142.6496,142.697,142.2516,142.2516,54857.0
2018-07-27 10:00:00,150.13,150.24,150.08,150.22,10803.0,142.2516,142.3558,142.2042,142.3369,10803.0
2018-07-27 10:10:00,150.23,150.23,149.93,150.07,52844.0,142.3464,142.3464,142.0621,142.1948,52844.0
2018-07-27 10:20:00,150.07,150.23,150.06,150.08,34169.0,142.1948,142.3464,142.1853,142.2042,34169.0
2018-07-27 10:30:00,150.04,150.21,150.01,150.08,44617.0,142.1663,142.3274,142.1379,142.2042,44617.0
2018-07-27 10:40:00,150.04,150.04,149.6,149.61,168134.0,142.1663,142.1663,141.7494,141.7589,168134.0
2018-07-27 10:50:00,149.61,149.76,149.6,149.76,64796.0,141.7589,141.901,141.7494,141.901,64796.0
2018-07-27 11:00:00,149.77,149.85,149.61,149.65,155971.0,141.9105,141.9863,141.7589,141.7968,155971.0
2018-07-27 11:10:00,149.66,149.76,149.54,149.62,116984.0,141.8063,141.901,141.6926,141.7684,116984.0
2018-07-27 11:20:00,149.61,149.68,149.52,149.57,147068.0,141.7589,141.8252,141.6736,141.721,147068.0
2018-07-27 11:30:00,149.57,149.75,149.49,149.72,165700.0,141.721,141.8916,141.6452,141.8631,165700.0
2018-07-27 11:40:00,149.72,149.73,149.51,149.54,142089.0,141.8631,141.8726,141.6642,141.6926,142089.0
2018-07-27 11:50:00,149.54,149.67,149.43,149.43,222625.0,141.6926,141.8158,141.5884,141.5884,222625.0
2018-07-27 12:00:00,149.44,149.44,149.14,149.21,63030.0,141.5978,141.5978,141.3136,141.3799,63030.0
2018-07-27 12:10:00,149.25,149.77,149.22,149.28,3870021.0,141.4178,141.9105,141.3894,141.4462,3870021.0
2018-07-27 12:20:00,149.29,149.29,149.01,149.05,29431.0,141.4557,141.4557,141.1904,141.2283,29431.0
2018-07-27 12:30:00,149.04,149.04,148.5,148.51,71284.0,141.2188,141.2188,140.7072,140.7166,71284.0
2018-07-27 12:40:00,148.49,148.62,148.49,148.49,59122.0,140.6977,140.8209,140.6977,140.6977,59122.0
2018-07-27 12:50:00,148.47,148.49,148.15,148.17,55673.0,140.6787,140.6977,140.3755,140.3945,55673.0
2018-07-27 13:00:00,148.17,148.36,147.9,148.3,73073.0,140.3945,140.5745,140.1386,140.5177,73073.0
2018-07-27 13:10:00,148.3,148.33,148.1,148.19,38241.0,140.5177,140.5461,140.3281,140.4134,38241.0
2018-07-27 13:20:00,148.22,148.32,148.09,148.28,44102.0,140.4419,140.5366,140.3187,140.4987,44102.0
2018-07-27 13:30:00,148.26,148.41,148.19,148.4,35970.0,140.4798,140.6219,140.4134,140.6124,35970.0
2018-07-27 13:40:00,148.41,148.6,148.32,148.59,46884.0,140.6219,140.8019,140.5366,140.7924,46884.0
2018-07-27 13:50:00,148.59,148.78,148.59,148.77,22954.0,140.7924,140.9725,140.7924,140.963,22954.0
2018-07-27 14:00:00,148.77,148.84,148.64,148.68,52881.0,140.963,141.0293,140.8398,140.8777,52881.0
2018-07-27 14:10:00,148.69,148.72,148.39,148.39,76430.0,140.8872,140.9156,140.6029,140.6029,76430.0
2018-07-27 14:20:00,148.41,148.43,148.28,148.36,40104.0,140.6219,140.6408,140.4987,140.5745,40104.0
2018-07-27 14:30:00,148.32,148.52,148.21,148.22,48236.0,140.5366,140.7261,140.4324,140.4419,48236.0
2018-07-27 14:40:00,148.22,148.46,148.22,148.25,35052.0,140.4419,140.6693,140.4419,140.4703,35052.0
2018-07-27 14:50:00,148.26,148.42,148.25,148.28,16985.0,140.4798,140.6314,140.4703,140.4987,16985.0
2018-07-27 15:00:00,148.34,148.6,148.33,148.57,37825.0,140.5556,140.8019,140.5461,140.7735,37825.0
2018-07-27 15:10:00,148.53,148.69,148.53,148.64,21701.0,140.7356,140.8872,140.7356,140.8398,21701.0
2018-07-27 15:20:00,148.63,148.67,148.47,148.47,24339.0,140.8303,140.8682,140.6787,140.6787,24339.0
2018-07-27 15:30:00,148.46,148.67,148.46,148.6,19225.0,140.6693,140.8682,140.6693,140.8019,19225.0
2018-07-27 15:40:00,148.59,148.71,148.53,148.66,43573.0,140.7924,140.9061,140.7356,140.8588,43573.0
2018-07-27 15:50:00,148.67,148.77,148.55,148.63,161301.0,140.8682,140.963,140.7545,140.8303,161301.0
2018-07-30 09:30:00,148.68,148.81,147.93,147.99,19450.0,140.8777,141.0009,140.1671,140.2239,19450.0
2018-07-30 09:40:00,147.94,148.02,147.48,147.58,40273.0,140.1765,140.2523,139.7407,139.8354,40273.0
2018-07-30 09:50:00,147.58,147.72,147.27,147.36,33853.0,139.8354,139.9681,139.5417,139.627,33853.0
2018-07-30 10:00:00,147.33,147.73,147.28,147.73,27605.0,139.5986,139.9776,139.5512,139.9776,27605.0
2018-07-30 10:10:00,147.79,147.79,147.34,147.54,53012.0,140.0344,140.0344,139.608,139.7975,53012.0
2018-07-30 10:20:00,147.53,147.66,147.33,147.63,13334.0,139.7881,139.9112,139.5986,139.8828,13334.0
2018-07-30 10:30:00,147.6,147.63,147.28,147.46,73875.0,139.8544,139.8828,139.5512,139.7217,73875.0
2018-07-30 10:40:00,147.46,147.56,147.28,147.52,23893.0,139.7217,139.8165,139.5512,139.7786,23893.0
2018-07-30 10:50:00,147.54,147.54,147.17,147.22,61168.0,139.7975,139.7975,139.447,139.4943,61168.0
2018-07-30 11:00:00,147.15,147.3,147.01,147.02,30020.0,139.428,139.5701,139.2953,139.3048,30020.0
2018-07-30 11:10:00,147.03,147.1,146.88,147.08,38155.0,139.3143,139.3806,139.1722,139.3617,38155.0
2018-07-30 11:20:00,147.1,147.16,147.01,147.01,18090.0,139.3806,139.4375,139.2953,139.2953,18090.0
2018-07-30 11:30:00,147.01,147.08,146.89,146.89,42709.0,139.2953,139.3617,139.1816,139.1816,42709.0
2018-07-30 11:40:00,146.91,147.07,146.87,146.88,16657.0,139.2006,139.3522,139.1627,139.1722,16657.0
2018-07-30 11:50:00,146.87,147.18,146.84,147.04,16114.0,139.1627,139.4564,139.1343,139.3238,16114.0
2018-07-30 12:00:00,146.97,146.97,146.72,146.73,20438.0,139.2574,139.2574,139.0206,139.03,20438.0
2018-07-30 12:10:00,146.72,146.77,146.61,146.63,32076.0,139.0206,139.0679,138.9163,138.9353,32076.0
2018-07-30 12:20:00,146.69,146.74,146.61,146.61,35285.0,138.9921,139.0395,138.9163,138.9163,35285.0
2018-07-30 12:30:00,146.6,146.62,146.47,146.48,10423.0,138.9069,138.9258,138.7837,138.7932,10423.0
2018-07-30 12:40:00,146.47,146.48,146.01,146.08,55487.0,138.7837,138.7932,138.3478,138.4142,55487.0
2018-07-30 12:50:00,146.05,146.35,146.04,146.31,36700.0,138.3857,138.67,138.3763,138.6321,36700.0
2018-07-30 13:00:00,146.34,146.39,146.1,146.37,15562.0,138.6605,138.7079,138.4331,138.6889,15562.0
2018-07-30 13:10:00,146.43,146.5,146.38,146.39,10390.0,138.7458,138.8121,138.6984,138.7079,10390.0
2018-07-30 13:20:00,146.41,146.67,146.41,146.66,25567.0,138.7268,138.9732,138.7268,138.9637,25567.0
2018-07-30 13:30:00,146.63,146.72,146.6,146.69,20849.0,138.9353,139.0206,138.9069,138.9921,20849.0
2018-07-30 13:40:00,146.67,146.67,146.55,146.6,38973.0,138.9732,138.9732,138.8595,138.9069,38973.0
2018-07-30 13:50:00,146.6,146.85,146.59,146.83,97330.0,138.9069,139.1437,138.8974,139.1248,97330.0
2018-07-30 14:00:00,146.84,146.97,146.78,146.85,17685.0,139.1343,139.2574,139.0774,139.1437,17685.0
2018-07-30 14:10:00,146.86,146.91,146.82,146.88,7005.0,139.1532,139.2006,139.1153,139.1722,7005.0
2018-07-30 14:20:00,146.83,146.83,146.71,146.74,9595.0,139.1248,139.1248,139.0111,139.0395,9595.0
2018-07-30 14:30:00,146.76,146.95,146.68,146.7,43512.0,139.0585,139.2385,138.9827,139.0016,43512.0
2018-07-30 14:40:00,146.69,146.72,146.63,146.64,22420.0,138.9921,139.0206,138.9353,138.9448,22420.0
2018-07-30 14:50:00,146.67,146.78,146.61,146.66,22130.0,138.9732,139.0774,138.9163,138.9637,22130.0
2018-07-30 15:00:00,146.66,146.76,146.64,146.67,16750.0,138.9637,139.0585,138.9448,138.9732,16750.0
2018-07-30 15:10:00,146.68,146.69,146.52,146.57,22059.0,138.9827,138.9921,138.8311,138.8784,22059.0
2018-07-30 15:20:00,146.54,146.6,146.45,146.47,23362.0,138.85,138.9069,138.7647,138.7837,23362.0
2018-07-30 15:30:00,146.44,146.72,146.42,146.6,18294.0,138.7553,139.0206,138.7363,138.9069,18294.0
2018-07-30 15:40:00,146.59,146.6,146.39,146.39,63803.0,138.8974,138.9069,138.7079,138.7079,63803.0
2018-07-30 15:50:00,146.38,146.54,146.35,146.5,161449.0,138.6984,138.85,138.67,138.8121,161449.0
2018-07-31 09:30:00,147.19,147.64,147.09,147.52,34329.0,139.4659,139.8923,139.3712,139.7786,34329.0
2018-07-31 09:40:00,147.54,147.54,147.18,147.2,34688.0,139.7975,139.7975,139.4564,139.4754,34688.0
2018-07-31 09:50:00,147.2,147.2,146.95,147.02,37993.0,139.4754,139.4754,139.2385,139.3048,37993.0
2018-07-31 10:00:00,147.06,147.26,147.03,147.16,67873.0,139.3427,139.5322,139.3143,139.4375,67873.0
2018-07-31 10:10:00,147.2,147.32,146.74,146.76,26200.0,139.4754,139.5891,139.0395,139.0585,26200.0
2018-07-31 10:20:00,146.74,146.92,146.57,146.81,24547.0,139.0395,139.2101,138.8784,139.1058,24547.0
2018-07-31 10:30:00,146.84,147.22,146.84,147.18,33478.0,139.1343,139.4943,139.1343,139.4564,33478.0
2018-07-31 10:40:00,147.14,147.17,146.99,147.13,25883.0,139.4185,139.447,139.2764,139.4091,25883.0
2018-07-31 10:50:00,147.12,147.21,147.06,147.08,33462.0,139.3996,139.4849,139.3427,139.3617,33462.0
2018-07-31 11:00:00,147.09,147.4,147.09,147.4,24052.0,139.3712,139.6649,139.3712,139.6649,24052.0
2018-07-31 11:10:00,147.41,147.51,147.37,147.37,27880.0,139.6744,139.7691,139.6365,139.6365,27880.0
2018-07-31 11:20:00,147.38,147.5,147.38,147.43,19423.0,139.6459,139.7596,139.6459,139.6933,19423.0
2018-07-31 11:30:00,147.45,147.56,147.42,147.48,32249.0,139.7123,139.8165,139.6838,139.7407,32249.0
2018-07-31 11:40:00,147.49,147.8,147.47,147.75,52585.0,139.7502,140.0439,139.7312,139.9965,52585.0
2018-07-31 11:50:00,147.77,147.83,147.73,147.81,22069.0,140.0155,140.0723,139.9776,140.0534,22069.0
2018-07-31 12:00:00,147.82,147.99,147.82,147.93,27425.0,140.0628,140.2239,140.0628,140.1671,27425.0
2018-07-31 12:10:00,147.9,148.02,147.9,147.98,19889.0,140.1386,140.2523,140.1386,140.2144,19889.0
2018-07-31 12:20:00,147.99,148.14,147.98,148.11,40348.0,140.2239,140.366,140.2144,140.3376,40348.0
2018-07-31 12:30:00,148.11,148.11,147.88,147.93,35991.0,140.3376,140.3376,140.1197,140.1671,35991.0
2018-07-31 12:40:00,147.92,147.98,147.81,147.88,13055.0,140.1576,140.2144,140.0534,140.1197,13055.0
2018-07-31 12:50:00,147.9,147.92,147.83,147.88,20255.0,140.1386,140.1576,140.0723,140.1197,20255.0
2018-07-31 13:00:00,147.88,147.98,147.77,147.87,20478.0,140.1197,140.2144,140.0155,140.1102,20478.0
2018-07-31 13:10:00,147.87,147.87,147.68,147.72,72194.0,140.1102,140.1102,139.9302,139.9681,72194.0
2018-07-31 13:20:00,147.71,147.8,147.7,147.74,18761.0,139.9586,140.0439,139.9491,139.987,18761.0
2018-07-31 13:30:00,147.72,147.76,147.63,147.71,13846.0,139.9681,140.006,139.8828,139.9586,13846.0
2018-07-31 13:40:00,147.71,147.85,147.67,147.84,18203.0,139.9586,140.0913,139.9207,140.0818,18203.0
2018-07-31 13:50:00,147.82,147.9,147.79,147.84,104526.0,140.0628,140.1386,140.0344,140.0818,104526.0
2018-07-31 14:00:00,147.84,147.85,147.65,147.67,30339.0,140.0818,140.0913,139.9018,139.9207,30339.0
2018-07-31 14:10:00,147.67,147.7,147.62,147.68,37734.0,139.9207,139.9491,139.8733,139.9302,37734.0
2018-07-31 14:20:00,147.68,147.83,147.65,147.81,102242.0,139.9302,140.0723,139.9018,140.0534,102242.0
2018-07-31 14:30:00,147.8,147.93,147.79,147.83,45729.0,140.0439,140.1671,140.0344,140.0723,45729.0
2018-07-31 14:40:00,147.82,147.85,147.74,147.82,28485.0,140.0628,140.0913,139.987,140.0628,28485.0
2018-07-31 14:50:00,147.81,147.89,147.8,147.82,24276.0,140.0534,140.1292,140.0439,140.0628,24276.0
2018-07-31 15:00:00,147.76,147.79,147.65,147.69,33582.0,140.006,140.0344,139.9018,139.9397,33582.0
2018-07-31 15:10:00,147.66,147.71,147.59,147.65,28684.0,139.9112,139.9586,139.8449,139.9018,28684.0
2018-07-31 15:20:00,147.63,147.7,147.63,147.68,33014.0,139.8828,139.9491,139.8828,139.9302,33014.0
2018-07-31 15:30:00,147.69,147.7,147.58,147.63,79959.0,139.9397,139.9491,139.8354,139.8828,79959.0
2018-07-31 15:40:00,147.63,147.66,147.41,147.46,167897.0,139.8828,139.9112,139.6744,139.7217,167897.0
2018-07-31 15:50:00,147.46,147.62,147.36,147.51,196182.0,139.7217,139.8733,139.627,139.7691,196182.0
2018-08-01 09:30:00,148.06,148.24,147.89,148.06,34343.0,140.2902,140.4608,140.1292,140.2902,34343.0
2018-08-01 09:40:00,148.02,148.28,148.02,148.22,19843.0,140.2523,140.4987,140.2523,140.4419,19843.0
2018-08-01 09:50:00,148.16,148.31,148.16,148.26,28505.0,140.385,140.5271,140.385,140.4798,28505.0
2018-08-01 10:00:00,148.29,148.33,148.07,148.25,37650.0,140.5082,140.5461,140.2997,140.4703,37650.0
2018-08-01 10:10:00,148.25,148.48,148.25,148.48,26519.0,140.4703,140.6882,140.4703,140.6882,26519.0
2018-08-01 10:20:00,148.51,148.59,148.44,148.5,25741.0,140.7166,140.7924,140.6503,140.7072,25741.0
2018-08-01 10:30:00,148.49,148.57,148.39,148.55,18223.0,140.6977,140.7735,140.6029,140.7545,18223.0
2018-08-01 10:40:00,148.56,148.61,148.45,148.57,32670.0,140.764,140.8114,140.6598,140.7735,32670.0
2018-08-01 10:50:00,148.57,148.61,148.35,148.39,25358.0,140.7735,140.8114,140.565,140.6029,25358.0
2018-08-01 11:00:00,148.39,148.43,148.28,148.28,22606.0,140.6029,140.6408,140.4987,140.4987,22606.0
2018-08-01 11:10:00,148.29,148.34,148.18,148.22,22432.0,140.5082,140.5556,140.404,140.4419,22432.0
2018-08-01 11:20:00,148.22,148.27,148.17,148.23,34085.0,140.4419,140.4892,140.3945,140.4513,34085.0
2018-08-01 11:30:00,148.22,148.22,147.93,148.03,48677.0,140.4419,140.4419,140.1671,140.2618,48677.0
2018-08-01 11:40:00,148.0,148.01,147.8,147.86,44178.0,140.2334,140.2429,140.0439,140.1007,44178.0
2018-08-01 11:50:00,147.82,147.94,147.74,147.83,25184.0,140.0628,140.1765,139.987,140.0723,25184.0
2018-08-01 12:00:00,147.81,147.94,147.71,147.91,39449.0,140.0534,140.1765,139.9586,140.1481,39449.0
2018-08-01 12:10:00,147.88,147.97,147.87,147.89,11629.0,140.1197,140.205,140.1102,140.1292,11629.0
2018-08-01 12:20:00,147.88,147.88,147.62,147.67,97862.0,140.1197,140.1197,139.8733,139.9207,97862.0
2018-08-01 12:30:00,147.65,147.74,147.59,147.7,27782.0,139.9018,139.987,139.8449,139.9491,27782.0
2018-08-01 12:40:00,147.7,147.8,147.61,147.78,27649.0,139.9491,140.0439,139.8639,140.0249,27649.0
2018-08-01 12:50:00,147.77,147.9,147.77,147.83,31192.0,140.0155,140.1386,140.0155,140.0723,31192.0
2018-08-01 13:00:00,147.82,147.9,147.8,147.9,6592.0,140.0628,140.1386,140.0439,140.1386,6592.0
2018-08-01 13:10:00,147.89,147.91,147.83,147.86,15417.0,140.1292,140.1481,140.0723,140.1007,15417.0
2018-08-01 13:20:00,147.88,147.93,147.78,147.78,16346.0,140.1197,140.1671,140.0249,140.0249,16346.0
2018-08-01 13:30:00,147.79,147.87,147.79,147.82,9523.0,140.0344,140.1102,140.0344,140.0628,9523.0
2018-08-01 13:40:00,147.8,147.84,147.73,147.74,12911.0,140.0439,140.0818,139.9776,139.987,12911.0
2018-08-01 13:50:00,147.75,147.87,147.67,147.76,48607.0,139.9965,140.1102,139.9207,140.006,48607.0
2018-08-01 14:00:00,147.75,147.82,147.5,147.54,37492.0,139.9965,140.0628,139.7596,139.7975,37492.0
2018-08-01 14:10:00,147.54,147.89,147.41,147.83,39522.0,139.7975,140.1292,139.6744,140.0723,39522.0
2018-08-01 14:20:00,147.83,148.05,147.8,148.05,27344.0,140.0723,140.2808,140.0439,140.2808,27344.0
2018-08-01 14:30:00,148.03,148.12,147.9,147.94,95389.0,140.2618,140.3471,140.1386,140.1765,95389.0
2018-08-01 14:40:00,147.96,148.0,147.8,147.84,20652.0,140.1955,140.2334,140.0439,140.0818,20652.0
2018-08-01 14:50:00,147.87,148.03,147.85,148.03,71304.0,140.1102,140.2618,140.0913,140.2618,71304.0
2018-08-01 15:00:00,148.02,148.07,147.95,148.02,17820.0,140.2523,140.2997,140.186,140.2523,17820.0
2018-08-01 15:10:00,148.04,148.07,147.92,147.96,14705.0,140.2713,140.2997,140.1576,140.1955,14705.0
2018-08-01 15:20:00,148.01,148.08,147.98,148.07,12264.0,140.2429,140.3092,140.2144,140.2997,12264.0
2018-08-01 15:30:00,148.09,148.15,148.04,148.1,98519.0,140.3187,140.3755,140.2713,140.3281,98519.0
2018-08-01 15:40:00,148.1,148.19,148.07,148.12,32473.0,140.3281,140.4134,140.2997,140.3471,32473.0
2018-08-01 15:50:00,148.12,148.18,147.99,148.04,119557.0,140.3471,140.404,140.2239,140.2713,119557.0
2018-08-02 09:30:00,147.25,147.59,147.17,147.54,43498.0,139.5228,139.8449,139.447,139.7975,43498.0
2018-08-02 09:40:00,147.54,147.7,147.47,147.66,19982.0,139.7975,139.9491,139.7312,139.9112,19982.0
2018-08-02 09:50:00,147.66,147.87,147.66,147.85,21815.0,139.9112,140.1102,139.9112,140.0913,21815.0
2018-08-02 10:00:00,147.87,148.1,147.83,148.03,13840.0,140.1102,140.3281,140.0723,140.2618,13840.0
2018-08-02 10:10:00,148.05,148.19,147.97,148.19,28351.0,140.2808,140.4134,140.205,140.4134,28351.0
2018-08-02 10:20:00,148.21,148.34,148.17,148.27,17613.0,140.4324,140.5556,140.3945,140.4892,17613.0
2018-08-02 10:30:00,148.3,148.49,148.21,148.46,17189.0,140.5177,140.6977,140.4324,140.6693,17189.0
2018-08-02 10:40:00,148.45,148.47,148.26,148.32,39923.0,140.6598,140.6787,140.4798,140.5366,39923.0
2018-08-02 10:50:00,148.32,148.4,148.14,148.19,26926.0,140.5366,140.6124,140.366,140.4134,26926.0
2018-08-02 11:00:00,148.19,148.27,148.05,148.08,15454.0,140.4134,140.4892,140.2808,140.3092,15454.0
2018-08-02 11:10:00,148.07,148.41,148.04,148.37,15889.0,140.2997,140.6219,140.2713,140.584,15889.0
2018-08-02 11:20:00,148.37,148.53,148.37,148.51,9331.0,140.584,140.7356,140.584,140.7166,9331.0
2018-08-02 11:30:00,148.57,148.76,148.57,148.73,24263.0,140.7735,140.9535,140.7735,140.9251,24263.0
2018-08-02 11:40:00,148.74,148.86,148.62,148.77,28596.0,140.9346,141.0483,140.8209,140.963,28596.0
2018-08-02 11:50:00,148.7,148.77,148.61,148.75,28532.0,140.8967,140.963,140.8114,140.944,28532.0
2018-08-02 12:00:00,148.75,148.97,148.65,148.97,33716.0,140.944,141.1525,140.8493,141.1525,33716.0
2018-08-02 12:10:00,148.98,149.03,148.95,149.01,9197.0,141.162,141.2093,141.1335,141.1904,9197.0
2018-08-02 12:20:00,149.01,149.18,149.0,149.13,20028.0,141.1904,141.3515,141.1809,141.3041,20028.0
2018-08-02 12:30:00,149.13,149.15,149.02,149.09,14272.0,141.3041,141.323,141.1999,141.2662,14272.0
2018-08-02 12:40:00,149.1,149.23,149.1,149.18,15505.0,141.2757,141.3988,141.2757,141.3515,15505.0
2018-08-02 12:50:00,149.15,149.2,149.1,149.13,27422.0,141.323,141.3704,141.2757,141.3041,27422.0
2018-08-02 13:00:00,149.17,149.37,149.17,149.35,10174.0,141.342,141.5315,141.342,141.5126,10174.0
2018-08-02 13:10:00,149.36,149.44,149.26,149.41,16003.0,141.522,141.5978,141.4273,141.5694,16003.0
2018-08-02 13:20:00,149.42,149.49,149.39,149.46,12809.0,141.5789,141.6452,141.5505,141.6168,12809.0
2018-08-02 13:30:00,149.48,149.63,149.48,149.49,11818.0,141.6357,141.7779,141.6357,141.6452,11818.0
2018-08-02 13:40:00,149.52,149.58,149.48,149.58,30209.0,141.6736,141.7305,141.6357,141.7305,30209.0
2018-08-02 13:50:00,149.57,149.63,149.53,149.57,11011.0,141.721,141.7779,141.6831,141.721,11011.0
2018-08-02 14:00:00,149.56,149.69,149.52,149.66,11270.0,141.7115,141.8347,141.6736,141.8063,11270.0
2018-08-02 14:10:00,149.67,149.67,149.46,149.48,27195.0,141.8158,141.8158,141.6168,141.6357,27195.0
2018-08-02 14:20:00,149.5,149.53,149.43,149.47,16127.0,141.6547,141.6831,141.5884,141.6263,16127.0
2018-08-02 14:30:00,149.46,149.56,149.46,149.53,50531.0,141.6168,141.7115,141.6168,141.6831,50531.0
2018-08-02 14:40:00,149.53,149.58,149.42,149.45,48751.0,141.6831,141.7305,141.5789,141.6073,48751.0
2018-08-02 14:50:00,149.46,149.52,149.45,149.52,21564.0,141.6168,141.6736,141.6073,141.6736,21564.0
2018-08-02 15:00:00,149.51,149.58,149.44,149.52,61911.0,141.6642,141.7305,141.5978,141.6736,61911.0
2018-08-02 15:10:00,149.5,149.59,149.41,149.58,17919.0,141.6547,141.74,141.5694,141.7305,17919.0
2018-08-02 15:20:00,149.58,149.59,149.51,149.54,12844.0,141.7305,141.74,141.6642,141.6926,12844.0
2018-08-02 15:30:00,149.54,149.6,149.52,149.56,24514.0,141.6926,141.7494,141.6736,141.7115,24514.0
2018-08-02 15:40:00,149.55,149.75,149.55,149.73,43024.0,141.7021,141.8916,141.7021,141.8726,43024.0
2018-08-02 15:50:00,149.75,149.76,149.59,149.6,105444.0,141.8916,141.901,141.74,141.7494,105444.0
2018-08-03 09:30:00,149.98,149.98,149.36,149.52,44909.0,142.1095,142.1095,141.522,141.6736,44909.0
2018-08-03 09:40:00,149.5,149.59,149.17,149.31,22305.0,141.6547,141.74,141.342,141.4747,22305.0
2018-08-03 09:50:00,149.29,149.44,149.23,149.4,30685.0,141.4557,141.5978,141.3988,141.5599,30685.0
2018-08-03 10:00:00,149.43,149.68,149.39,149.65,14378.0,141.5884,141.8252,141.5505,141.7968,14378.0
2018-08-03 10:10:00,149.68,149.75,149.53,149.58,47621.0,141.8252,141.8916,141.6831,141.7305,47621.0
2018-08-03 10:20:00,149.59,149.82,149.52,149.78,109726.0,141.74,141.9579,141.6736,141.92,109726.0
2018-08-03 10:30:00,149.78,149.78,149.68,149.74,28485.0,141.92,141.92,141.8252,141.8821,28485.0
2018-08-03 10:40:00,149.77,149.78,149.54,149.6,11473.0,141.9105,141.92,141.6926,141.7494,11473.0
2018-08-03 10:50:00,149.57,149.58,149.37,149.43,40374.0,141.721,141.7305,141.5315,141.5884,40374.0
2018-08-03 11:00:00,149.43,149.47,149.34,149.41,31324.0,141.5884,141.6263,141.5031,141.5694,31324.0
2018-08-03 11:10:00,149.5,149.62,149.39,149.44,11103.0,141.6547,141.7684,141.5505,141.5978,11103.0
2018-08-03 11:20:00,149.45,149.57,149.45,149.51,10579.0,141.6073,141.721,141.6073,141.6642,10579.0
2018-08-03 11:30:00,149.48,149.51,149.34,149.46,9477.0,141.6357,141.6642,141.5031,141.6168,9477.0
2018-08-03 11:40:00,149.43,149.51,149.42,149.46,18721.0,141.5884,141.6642,141.5789,141.6168,18721.0
2018-08-03 11:50:00,149.47,149.52,149.31,149.32,18575.0,141.6263,141.6736,141.4747,141.4841,18575.0
2018-08-03 12:00:00,149.29,149.43,149.29,149.42,13460.0,141.4557,141.5884,141.4557,141.5789,13460.0
2018-08-03 12:10:00,149.42,149.59,149.4,149.5,22571.0,141.5789,141.74,141.5599,141.6547,22571.0
2018-08-03 12:20:00,149.52,149.57,149.5,149.54,9589.0,141.6736,141.721,141.6547,141.6926,9589.0
2018-08-03 12:30:00,149.55,149.6,149.52,149.59,3588.0,141.7021,141.7494,141.6736,141.74,3588.0
2018-08-03 12:40:00,149.57,149.57,149.48,149.48,9127.0,141.721,141.721,141.6357,141.6357,9127.0
2018-08-03 12:50:00,149.48,149.5,149.41,149.49,14902.0,141.6357,141.6547,141.5694,141.6452,14902.0
2018-08-03 13:00:00,149.5,149.58,149.48,149.55,19214.0,141.6547,141.7305,141.6357,141.7021,19214.0
2018-08-03 13:10:00,149.53,149.62,149.52,149.57,5206.0,141.6831,141.7684,141.6736,141.721,5206.0
2018-08-03 13:20:00,149.58,149.6,149.54,149.56,17033.0,141.7305,141.7494,141.6926,141.7115,17033.0
2018-08-03 13:30:00,149.57,149.59,149.47,149.58,22060.0,141.721,141.74,141.6263,141.7305,22060.0
2018-08-03 13:40:00,149.58,149.65,149.58,149.65,10754.0,141.7305,141.7968,141.7305,141.7968,10754.0
2018-08-03 13:50:00,149.65,149.74,149.65,149.72,4749.0,141.7968,141.8821,141.7968,141.8631,4749.0
2018-08-03 14:00:00,149.71,149.73,149.65,149.69,28531.0,141.8537,141.8726,141.7968,141.8347,28531.0
2018-08-03 14:10:00,149.71,149.71,149.61,149.65,13570.0,141.8537,141.8537,141.7589,141.7968,13570.0
2018-08-03 14:20:00,149.65,149.69,149.62,149.68,11968.0,141.7968,141.8347,141.7684,141.8252,11968.0
2018-08-03 14:30:00,149.68,149.72,149.64,149.66,95581.0,141.8252,141.8631,141.7873,141.8063,95581.0
2018-08-03 14:40:00,149.65,149.69,149.62,149.67,15820.0,141.7968,141.8347,141.7684,141.8158,15820.0
2018-08-03 14:50:00,149.66,149.75,149.65,149.73,12035.0,141.8063,141.8916,141.7968,141.8726,12035.0
2018-08-03 15:00:00,149.75,149.8,149.75,149.77,7201.0,141.8916,141.9389,141.8916,141.9105,7201.0
2018-08-03 15:10:00,149.78,149.88,149.78,149.88,18880.0,141.92,142.0147,141.92,142.0147,18880.0
2018-08-03 15:20:00,149.87,149.91,149.76,149.76,9548.0,142.0053,142.0432,141.901,141.901,9548.0
2018-08-03 15:30:00,149.77,149.82,149.75,149.8,16194.0,141.9105,141.9579,141.8916,141.9389,16194.0
2018-08-03 15:40:00,149.79,149.85,149.78,149.81,18558.0,141.9295,141.9863,141.92,141.9484,18558.0
2018-08-03 15:50:00,149.81,149.92,149.81,149.92,81650.0,141.9484,142.0526,141.9484,142.0526,81650.0
2018-08-06 09:30:00,149.94,149.94,149.73,149.88,27874.0,142.0716,142.0716,141.8726,142.0147,27874.0
2018-08-06 09:40:00,149.88,150.04,149.82,150.01,17037.0,142.0147,142.1663,141.9579,142.1379,17037.0
2018-08-06 09:50:00,150.02,150.2,150.01,150.16,36421.0,142.1474,142.3179,142.1379,142.28,36421.0
2018-08-06 10:00:00,150.14,150.23,150.13,150.19,7874.0,142.2611,142.3464,142.2516,142.3085,7874.0
2018-08-06 10:10:00,150.18,150.36,150.18,150.24,34902.0,142.299,142.4696,142.299,142.3558,34902.0
2018-08-06 10:20:00,150.22,150.23,149.92,150.03,48006.0,142.3369,142.3464,142.0526,142.1569,48006.0
2018-08-06 10:30:00,149.99,150.12,149.99,150.03,12249.0,142.119,142.2421,142.119,142.1569,12249.0
2018-08-06 10:40:00,150.02,150.13,150.0,150.02,13665.0,142.1474,142.2516,142.1284,142.1474,13665.0
2018-08-06 10:50:00,150.01,150.13,150.0,150.11,20638.0,142.1379,142.2516,142.1284,142.2327,20638.0
2018-08-06 11:00:00,150.17,150.18,150.02,150.1,15158.0,142.2895,142.299,142.1474,142.2232,15158.0
2018-08-06 11:10:00,150.1,150.17,149.99,150.0,10205.0,142.2232,142.2895,142.119,142.1284,10205.0
2018-08-06 11:20:00,150.03,150.19,150.02,150.16,8476.0,142.1569,142.3085,142.1474,142.28,8476.0
2018-08-06 11:30:00,150.16,150.32,150.15,150.32,33892.0,142.28,142.4316,142.2706,142.4316,33892.0
2018-08-06 11:40:00,150.33,150.37,150.31,150.35,9564.0,142.4411,142.479,142.4222,142.4601,9564.0
2018-08-06 11:50:00,150.35,150.37,150.27,150.33,17860.0,142.4601,142.479,142.3843,142.4411,17860.0
2018-08-06 12:00:00,150.35,150.39,150.33,150.35,13756.0,142.4601,142.498,142.4411,142.4601,13756.0
2018-08-06 12:10:00,150.37,150.57,150.37,150.52,20161.0,142.479,142.6685,142.479,142.6212,20161.0
2018-08-06 12:20:00,150.52,150.57,150.47,150.48,10332.0,142.6212,142.6685,142.5738,142.5833,10332.0
2018-08-06 12:30:00,150.51,150.59,150.48,150.55,13449.0,142.6117,142.6875,142.5833,142.6496,13449.0
2018-08-06 12:40:00,150.53,150.55,150.49,150.54,10455.0,142.6306,142.6496,142.5927,142.6401,10455.0
2018-08-06 12:50:00,150.55,150.61,150.54,150.58,15129.0,142.6496,142.7064,142.6401,142.678,15129.0
2018-08-06 13:00:00,150.61,150.71,150.61,150.67,18530.0,142.7064,142.8012,142.7064,142.7633,18530.0
2018-08-06 13:10:00,150.68,150.72,150.6,150.64,35051.0,142.7728,142.8107,142.697,142.7349,35051.0
2018-08-06 13:20:00,150.65,150.66,150.58,150.6,46105.0,142.7443,142.7538,142.678,142.697,46105.0
2018-08-06 13:30:00,150.62,150.63,150.51,150.55,18915.0,142.7159,142.7254,142.6117,142.6496,18915.0
2018-08-06 13:40:00,150.54,150.55,150.48,150.5,17257.0,142.6401,142.6496,142.5833,142.6022,17257.0
2018-08-06 13:50:00,150.5,150.5,150.37,150.41,19807.0,142.6022,142.6022,142.479,142.5169,19807.0
2018-08-06 14:00:00,150.4,150.48,150.39,150.45,30939.0,142.5075,142.5833,142.498,142.5548,30939.0
2018-08-06 14:10:00,150.46,150.54,150.45,150.54,14917.0,142.5643,142.6401,142.5548,142.6401,14917.0
2018-08-06 14:20:00,150.53,150.62,150.49,150.61,33255.0,142.6306,142.7159,142.5927,142.7064,33255.0
2018-08-06 14:30:00,150.61,150.65,150.6,150.64,33029.0,142.7064,142.7443,142.697,142.7349,33029.0
2018-08-06 14:40:00,150.64,150.68,150.61,150.67,15988.0,142.7349,142.7728,142.7064,142.7633,15988.0
2018-08-06 14:50:00,150.67,150.68,150.6,150.62,31817.0,142.7633,142.7728,142.697,142.7159,31817.0
2018-08-06 15:00:00,150.62,150.62,150.53,150.57,96425.0,142.7159,142.7159,142.6306,142.6685,96425.0
2018-08-06 15:10:00,150.56,150.63,150.53,150.62,31780.0,142.6591,142.7254,142.6306,142.7159,31780.0
2018-08-06 15:20:00,150.63,150.68,150.59,150.66,40881.0,142.7254,142.7728,142.6875,142.7538,40881.0
2018-08-06 15:30:00,150.67,150.71,150.64,150.65,40798.0,142.7633,142.8012,142.7349,142.7443,40798.0
2018-08-06 15:40:00,150.64,150.71,150.62,150.65,91310.0,142.7349,142.8012,142.7159,142.7443,91310.0
2018-08-06 15:50:00,150.66,150.72,150.62,150.69,200564.0,142.7538,142.8107,142.7159,142.7822,200564.0
2018-08-07 09:30:00,151.29,151.38,151.12,151.28,76696.0,143.3507,143.436,143.1897,143.3413,76696.0
2018-08-07 09:40:00,151.29,151.32,150.95,150.95,14377.0,143.3507,143.3792,143.0286,143.0286,14377.0
2018-08-07 09:50:00,150.93,151.32,150.93,151.22,22503.0,143.0096,143.3792,143.0096,143.2844,22503.0
2018-08-07 10:00:00,151.27,151.34,151.19,151.31,23157.0,143.3318,143.3981,143.256,143.3697,23157.0
2018-08-07 10:10:00,151.31,151.35,151.19,151.25,18406.0,143.3697,143.4076,143.256,143.3128,18406.0
2018-08-07 10:20:00,151.27,151.45,151.27,151.44,11043.0,143.3318,143.5024,143.3318,143.4929,11043.0
2018-08-07 10:30:00,151.49,151.53,151.36,151.51,40960.0,143.5403,143.5782,143.4171,143.5592,40960.0
2018-08-07 10:40:00,151.45,151.46,151.21,151.22,17802.0,143.5024,143.5118,143.2749,143.2844,17802.0
2018-08-07 10:50:00,151.24,151.28,151.12,151.17,10586.0,143.3034,143.3413,143.1897,143.237,10586.0
2018-08-07 11:00:00,151.12,151.33,151.08,151.31,7507.0,143.1897,143.3886,143.1518,143.3697,7507.0
2018-08-07 11:10:00,151.3,151.3,151.18,151.19,26520.0,143.3602,143.3602,143.2465,143.256,26520.0
2018-08-07 11:20:00,151.19,151.22,151.07,151.09,6521.0,143.256,143.2844,143.1423,143.1612,6521.0
2018-08-07 11:30:00,151.08,151.15,151.04,151.14,12775.0,143.1518,143.2181,143.1139,143.2086,12775.0
2018-08-07 11:40:00,151.13,151.2,151.11,151.13,7305.0,143.1991,143.2655,143.1802,143.1991,7305.0
2018-08-07 11:50:00,151.15,151.24,151.13,151.23,10676.0,143.2181,143.3034,143.1991,143.2939,10676.0
2018-08-07 12:00:00,151.21,151.25,151.17,151.2,17389.0,143.2749,143.3128,143.237,143.2655,17389.0
2018-08-07 12:10:00,151.22,151.31,151.2,151.31,11973.0,143.2844,143.3697,143.2655,143.3697,11973.0
2018-08-07 12:20:00,151.29,151.38,151.28,151.33,15417.0,143.3507,143.436,143.3413,143.3886,15417.0
2018-08-07 12:30:00,151.32,151.32,151.23,151.3,11469.0,143.3792,143.3792,143.2939,143.3602,11469.0
2018-08-07 12:40:00,151.31,151.43,151.3,151.43,26669.0,143.3697,143.4834,143.3602,143.4834,26669.0
2018-08-07 12:50:00,151.42,151.44,151.37,151.4,7795.0,143.4739,143.4929,143.4265,143.455,7795.0
2018-08-07 13:00:00,151.41,151.42,151.28,151.33,18850.0,143.4645,143.4739,143.3413,143.3886,18850.0
2018-08-07 13:10:00,151.33,151.4,151.24,151.25,51312.0,143.3886,143.455,143.3034,143.3128,51312.0
2018-08-07 13:20:00,151.25,151.29,151.18,151.2,20285.0,143.3128,143.3507,143.2465,143.2655,20285.0
2018-08-07 13:30:00,151.2,151.3,151.19,151.19,28453.0,143.2655,143.3602,143.256,143.256,28453.0
2018-08-07 13:40:00,151.18,151.31,151.14,151.28,19815.0,143.2465,143.3697,143.2086,143.3413,19815.0
2018-08-07 13:50:00,151.29,151.41,151.27,151.39,25650.0,143.3507,143.4645,143.3318,143.4455,25650.0
2018-08-07 14:00:00,151.38,151.47,151.38,151.4,44580.0,143.436,143.5213,143.436,143.455,44580.0
2018-08-07 14:10:00,151.41,151.41,151.31,151.32,17252.0,143.4645,143.4645,143.3697,143.3792,17252.0
2018-08-07 14:20:00,151.33,151.39,151.32,151.38,15266.0,143.3886,143.4455,143.3792,143.436,15266.0
2018-08-07 14:30:00,151.37,151.38,151.27,151.32,15862.0,143.4265,143.436,143.3318,143.3792,15862.0
2018-08-07 14:40:00,151.33,151.35,151.29,151.33,26741.0,143.3886,143.4076,143.3507,143.3886,26741.0
2018-08-07 14:50:00,151.33,151.36,151.32,151.36,27516.0,143.3886,143.4171,143.3792,143.4171,27516.0
2018-08-07 15:00:00,151.36,151.37,151.21,151.25,44727.0,143.4171,143.4265,143.2749,143.3128,44727.0
2018-08-07 15:10:00,151.26,151.35,151.26,151.33,30133.0,143.3223,143.4076,143.3223,143.3886,30133.0
2018-08-07 15:20:00,151.33,151.4,151.31,151.32,39702.0,143.3886,143.455,143.3697,143.3792,39702.0
2018-08-07 15:30:00,151.29,151.3,151.23,151.29,63881.0,143.3507,143.3602,143.2939,143.3507,63881.0
2018-08-07 15:40:00,151.29,151.31,151.21,151.28,73279.0,143.3507,143.3697,143.2749,143.3413,73279.0
2018-08-07 15:50:00,151.28,151.32,151.18,151.26,186401.0,143.3413,143.3792,143.2465,143.3223,186401.0
2018-08-08 09:30:00,151.18,151.28,150.88,151.21,54671.0,143.2465,143.3413,142.9623,143.2749,54671.0
2018-08-08 09:40:00,151.18,151.25,151.02,151.25,15170.0,143.2465,143.3128,143.0949,143.3128,15170.0
2018-08-08 09:50:00,151.23,151.25,151.06,151.13,10915.0,143.2939,143.3128,143.1328,143.1991,10915.0
2018-08-08 10:00:00,151.14,151.24,151.07,151.22,21680.0,143.2086,143.3034,143.1423,143.2844,21680.0
2018-08-08 10:10:00,151.23,151.3,151.09,151.09,17239.0,143.2939,143.3602,143.1612,143.1612,17239.0
2018-08-08 10:20:00,151.08,151.19,151.07,151.13,16748.0,143.1518,143.256,143.1423,143.1991,16748.0
2018-08-08 10:30:00,151.13,151.18,151.01,151.09,5243.0,143.1991,143.2465,143.0854,143.1612,5243.0
2018-08-08 10:40:00,151.09,151.29,151.08,151.29,7017.0,143.1612,143.3507,143.1518,143.3507,7017.0
2018-08-08 10:50:00,151.29,151.5,151.29,151.46,19362.0,143.3507,143.5497,143.3507,143.5118,19362.0
2018-08-08 11:00:00,151.47,151.48,151.39,151.4,10266.0,143.5213,143.5308,143.4455,143.455,10266.0
2018-08-08 11:10:00,151.4,151.45,151.35,151.43,25354.0,143.455,143.5024,143.4076,143.4834,25354.0
2018-08-08 11:20:00,151.43,151.49,151.32,151.39,14769.0,143.4834,143.5403,143.3792,143.4455,14769.0
2018-08-08 11:30:00,151.44,151.52,151.43,151.51,17563.0,143.4929,143.5687,143.4834,143.5592,17563.0
2018-08-08 11:40:00,151.52,151.52,151.4,151.42,12438.0,143.5687,143.5687,143.455,143.4739,12438.0
2018-08-08 11:50:00,151.41,151.42,151.26,151.26,15068.0,143.4645,143.4739,143.3223,143.3223,15068.0
2018-08-08 12:00:00,151.28,151.3,151.17,151.23,30694.0,143.3413,143.3602,143.237,143.2939,30694.0
2018-08-08 12:10:00,151.24,151.35,151.24,151.35,14017.0,143.3034,143.4076,143.3034,143.4076,14017.0
2018-08-08 12:20:00,151.37,151.38,151.24,151.28,14148.0,143.4265,143.436,143.3034,143.3413,14148.0
2018-08-08 12:30:00,151.28,151.43,151.27,151.43,7632.0,143.3413,143.4834,143.3318,143.4834,7632.0
2018-08-08 12:40:00,151.42,151.48,151.41,151.46,4656.0,143.4739,143.5308,143.4645,143.5118,4656.0
2018-08-08 12:50:00,151.47,151.47,151.3,151.34,14839.0,143.5213,143.5213,143.3602,143.3981,14839.0
2018-08-08 13:00:00,151.34,151.4,151.32,151.39,10832.0,143.3981,143.455,143.3792,143.4455,10832.0
2018-08-08 13:10:00,151.4,151.43,151.38,151.42,8724.0,143.455,143.4834,143.436,143.4739,8724.0
2018-08-08 13:20:00,151.41,151.44,151.33,151.33,7436.0,143.4645,143.4929,143.3886,143.3886,7436.0
2018-08-08 13:30:00,151.36,151.42,151.33,151.33,10033.0,143.4171,143.4739,143.3886,143.3886,10033.0
2018-08-08 13:40:00,151.31,151.41,151.31,151.41,15356.0,143.3697,143.4645,143.3697,143.4645,15356.0
2018-08-08 13:50:00,151.4,151.46,151.37,151.46,8025.0,143.455,143.5118,143.4265,143.5118,8025.0
2018-08-08 14:00:00,151.46,151.46,151.39,151.4,42247.0,143.5118,143.5118,143.4455,143.455,42247.0
2018-08-08 14:10:00,151.39,151.42,151.34,151.4,14617.0,143.4455,143.4739,143.3981,143.455,14617.0
2018-08-08 14:20:00,151.39,151.54,151.38,151.53,11652.0,143.4455,143.5876,143.436,143.5782,11652.0
2018-08-08 14:30:00,151.54,151.54,151.45,151.45,10844.0,143.5876,143.5876,143.5024,143.5024,10844.0
2018-08-08 14:40:00,151.45,151.48,151.43,151.44,12198.0,143.5024,143.5308,143.4834,143.4929,12198.0
2018-08-08 14:50:00,151.43,151.43,151.39,151.42,9804.0,143.4834,143.4834,143.4455,143.4739,9804.0
2018-08-08 15:00:00,151.43,151.44,151.37,151.39,23920.0,143.4834,143.4929,143.4265,143.4455,23920.0
2018-08-08 15:10:00,151.4,151.51,151.4,151.44,25565.0,143.455,143.5592,143.455,143.4929,25565.0
2018-08-08 15:20:00,151.44,151.5,151.43,151.5,27789.0,143.4929,143.5497,143.4834,143.5497,27789.0
2018-08-08 15:30:00,151.5,151.55,151.48,151.5,30409.0,143.5497,143.5971,143.5308,143.5497,30409.0
2018-08-08 15:40:00,151.5,151.54,151.44,151.44,26884.0,143.5497,143.5876,143.4929,143.4929,26884.0
2018-08-08 15:50:00,151.45,151.49,151.25,151.28,127851.0,143.5024,143.5403,143.3128,143.3413,127851.0
2018-08-09 09:30:00,151.33,151.5,151.26,151.4,48733.0,143.3886,143.5497,143.3223,143.455,48733.0
2018-08-09 09:40:00,151.41,151.63,151.41,151.46,12948.0,143.4645,143.6729,143.4645,143.5118,12948.0
2018-08-09 09:50:00,151.48,151.59,151.44,151.46,16901.0,143.5308,143.635,143.4929,143.5118,16901.0
2018-08-09 10:00:00,151.42,151.69,151.4,151.65,19504.0,143.4739,143.7298,143.455,143.6919,19504.0
2018-08-09 10:10:00,151.6,151.69,151.58,151.66,7990.0,143.6445,143.7298,143.6255,143.7013,7990.0
2018-08-09 10:20:00,151.65,151.8,151.61,151.75,17907.0,143.6919,143.834,143.654,143.7866,17907.0
2018-08-09 10:30:00,151.77,151.84,151.73,151.79,7632.0,143.8056,143.8719,143.7677,143.8245,7632.0
2018-08-09 10:40:00,151.78,151.86,151.75,151.82,5708.0,143.815,143.8908,143.7866,143.8529,5708.0
2018-08-09 10:50:00,151.83,151.83,151.71,151.72,7255.0,143.8624,143.8624,143.7487,143.7582,7255.0
2018-08-09 11:00:00,151.73,151.87,151.65,151.65,19953.0,143.7677,143.9003,143.6919,143.6919,19953.0
2018-08-09 11:10:00,151.65,151.75,151.62,151.71,8503.0,143.6919,143.7866,143.6634,143.7487,8503.0
2018-08-09 11:20:00,151.72,151.8,151.69,151.79,8402.0,143.7582,143.834,143.7298,143.8245,8402.0
2018-08-09 11:30:00,151.79,151.81,151.77,151.79,9401.0,143.8245,143.8435,143.8056,143.8245,9401.0
2018-08-09 11:40:00,151.77,151.83,151.54,151.54,15297.0,143.8056,143.8624,143.5876,143.5876,15297.0
2018-08-09 11:50:00,151.54,151.59,151.47,151.58,25001.0,143.5876,143.635,143.5213,143.6255,25001.0
2018-08-09 12:00:00,151.58,151.69,151.58,151.64,13119.0,143.6255,143.7298,143.6255,143.6824,13119.0
2018-08-09 12:10:00,151.66,151.73,151.62,151.66,24922.0,143.7013,143.7677,143.6634,143.7013,24922.0
2018-08-09 12:20:00,151.66,151.68,151.65,151.65,15251.0,143.7013,143.7203,143.6919,143.6919,15251.0
2018-08-09 12:30:00,151.65,151.74,151.64,151.74,9935.0,143.6919,143.7771,143.6824,143.7771,9935.0
2018-08-09 12:40:00,151.73,151.74,151.68,151.7,19724.0,143.7677,143.7771,143.7203,143.7392,19724.0
2018-08-09 12:50:00,151.72,151.83,151.71,151.8,15079.0,143.7582,143.8624,143.7487,143.834,15079.0
2018-08-09 13:00:00,151.82,151.82,151.73,151.73,7195.0,143.8529,143.8529,143.7677,143.7677,7195.0
2018-08-09 13:10:00,151.74,151.84,151.71,151.82,7666.0,143.7771,143.8719,143.7487,143.8529,7666.0
2018-08-09 13:20:00,151.84,151.84,151.79,151.81,22215.0,143.8719,143.8719,143.8245,143.8435,22215.0
2018-08-09 13:30:00,151.82,151.87,151.81,151.82,17337.0,143.8529,143.9003,143.8435,143.8529,17337.0
2018-08-09 13:40:00,151.82,151.85,151.8,151.83,9529.0,143.8529,143.8814,143.834,143.8624,9529.0
2018-08-09 13:50:00,151.84,151.85,151.8,151.83,22490.0,143.8719,143.8814,143.834,143.8624,22490.0
2018-08-09 14:00:00,151.83,151.84,151.75,151.75,15154.0,143.8624,143.8719,143.7866,143.7866,15154.0
2018-08-09 14:10:00,151.78,151.82,151.68,151.71,23767.0,143.815,143.8529,143.7203,143.7487,23767.0
2018-08-09 14:20:00,151.71,151.73,151.67,151.7,20647.0,143.7487,143.7677,143.7108,143.7392,20647.0
2018-08-09 14:30:00,151.72,151.81,151.71,151.78,61197.0,143.7582,143.8435,143.7487,143.815,61197.0
2018-08-09 14:40:00,151.78,151.79,151.74,151.78,33467.0,143.815,143.8245,143.7771,143.815,33467.0
2018-08-09 14:50:00,151.77,151.77,151.68,151.71,26762.0,143.8056,143.8056,143.7203,143.7487,26762.0
2018-08-09 15:00:00,151.69,151.72,151.62,151.63,25547.0,143.7298,143.7582,143.6634,143.6729,25547.0
2018-08-09 15:10:00,151.64,151.68,151.59,151.66,17149.0,143.6824,143.7203,143.635,143.7013,17149.0
2018-08-09 15:20:00,151.67,151.67,151.58,151.58,10294.0,143.7108,143.7108,143.6255,143.6255,10294.0
2018-08-09 15:30:00,151.57,151.6,151.5,151.57,19983.0,143.6161,143.6445,143.5497,143.6161,19983.0
2018-08-09 15:40:00,151.56,151.56,151.29,151.3,53347.0,143.6066,143.6066,143.3507,143.3602,53347.0
2018-08-09 15:50:00,151.31,151.38,151.24,151.32,193411.0,143.3697,143.436,143.3034,143.3792,193411.0
2018-08-10 09:30:00,150.5,150.82,150.29,150.7,30483.0,142.6022,142.9054,142.4032,142.7917,30483.0
2018-08-10 09:40:00,150.71,150.9,150.6,150.78,34644.0,142.8012,142.9812,142.697,142.8675,34644.0
2018-08-10 09:50:00,150.8,150.85,150.46,150.56,44032.0,142.8865,142.9338,142.5643,142.6591,44032.0
2018-08-10 10:00:00,150.35,150.56,150.34,150.53,5744.0,142.4601,142.6591,142.4506,142.6306,5744.0
2018-08-10 10:10:00,150.58,150.83,150.57,150.78,11553.0,142.678,142.9149,142.6685,142.8675,11553.0
2018-08-10 10:20:00,150.75,150.76,150.63,150.65,10832.0,142.8391,142.8486,142.7254,142.7443,10832.0
2018-08-10 10:30:00,150.65,150.87,150.65,150.73,21441.0,142.7443,142.9528,142.7443,142.8201,21441.0
2018-08-10 10:40:00,150.73,150.75,150.48,150.68,22821.0,142.8201,142.8391,142.5833,142.7728,22821.0
2018-08-10 10:50:00,150.64,150.74,150.54,150.69,11581.0,142.7349,142.8296,142.6401,142.7822,11581.0
2018-08-10 11:00:00,150.71,150.81,150.69,150.7,20688.0,142.8012,142.8959,142.7822,142.7917,20688.0
2018-08-10 11:10:00,150.68,150.76,150.65,150.72,19392.0,142.7728,142.8486,142.7443,142.8107,19392.0
2018-08-10 11:20:00,150.73,150.91,150.71,150.78,13944.0,142.8201,142.9907,142.8012,142.8675,13944.0
2018-08-10 11:30:00,150.79,150.95,150.79,150.85,8827.0,142.877,143.0286,142.877,142.9338,8827.0
2018-08-10 11:40:00,150.84,150.86,150.74,150.86,14526.0,142.9244,142.9433,142.8296,142.9433,14526.0
2018-08-10 11:50:00,150.83,150.94,150.78,150.78,25703.0,142.9149,143.0191,142.8675,142.8675,25703.0
2018-08-10 12:00:00,150.78,150.79,150.66,150.69,19675.0,142.8675,142.877,142.7538,142.7822,19675.0
2018-08-10 12:10:00,150.71,150.78,150.67,150.78,5244.0,142.8012,142.8675,142.7633,142.8675,5244.0
2018-08-10 12:20:00,150.78,150.81,150.74,150.79,16054.0,142.8675,142.8959,142.8296,142.877,16054.0
2018-08-10 12:30:00,150.81,150.87,150.79,150.83,22085.0,142.8959,142.9528,142.877,142.9149,22085.0
2018-08-10 12:40:00,150.83,150.87,150.74,150.75,16630.0,142.9149,142.9528,142.8296,142.8391,16630.0
2018-08-10 12:50:00,150.75,150.77,150.69,150.77,24622.0,142.8391,142.858,142.7822,142.858,24622.0
2018-08-10 13:00:00,150.76,150.76,150.68,150.71,14100.0,142.8486,142.8486,142.7728,142.8012,14100.0
2018-08-10 13:10:00,150.72,150.75,150.55,150.56,17033.0,142.8107,142.8391,142.6496,142.6591,17033.0
2018-08-10 13:20:00,150.58,150.66,150.57,150.63,10033.0,142.678,142.7538,142.6685,142.7254,10033.0
2018-08-10 13:30:00,150.63,150.63,150.42,150.42,10822.0,142.7254,142.7254,142.5264,142.5264,10822.0
2018-08-10 13:40:00,150.44,150.5,150.23,150.29,12310.0,142.5454,142.6022,142.3464,142.4032,12310.0
2018-08-10 13:50:00,150.29,150.33,150.17,150.2,10255.0,142.4032,142.4411,142.2895,142.3179,10255.0
2018-08-10 14:00:00,150.23,150.3,150.16,150.25,19380.0,142.3464,142.4127,142.28,142.3653,19380.0
2018-08-10 14:10:00,150.26,150.36,150.24,150.31,17038.0,142.3748,142.4696,142.3558,142.4222,17038.0
2018-08-10 14:20:00,150.29,150.31,149.97,149.98,28603.0,142.4032,142.4222,142.1,142.1095,28603.0
2018-08-10 14:30:00,149.96,150.15,149.95,150.15,26291.0,142.0905,142.2706,142.0811,142.2706,26291.0
2018-08-10 14:40:00,150.14,150.16,150.07,150.11,20657.0,142.2611,142.28,142.1948,142.2327,20657.0
2018-08-10 14:50:00,150.14,150.23,150.13,150.13,15737.0,142.2611,142.3464,142.2516,142.2516,15737.0
2018-08-10 15:00:00,150.11,150.14,149.99,150.11,29745.0,142.2327,142.2611,142.119,142.2327,29745.0
2018-08-10 15:10:00,150.09,150.35,150.04,150.31,27101.0,142.2137,142.4601,142.1663,142.4222,27101.0
2018-08-10 15:20:00,150.35,150.59,150.33,150.48,55390.0,142.4601,142.6875,142.4411,142.5833,55390.0
2018-08-10 15:30:00,150.49,150.5,150.38,150.45,20387.0,142.5927,142.6022,142.4885,142.5548,20387.0
2018-08-10 15:40:00,150.43,150.44,150.3,150.34,26440.0,142.5359,142.5454,142.4127,142.4506,26440.0
2018-08-10 15:50:00,150.33,150.46,150.3,150.39,117201.0,142.4411,142.5643,142.4127,142.498,117201.0
2018-08-13 09:30:00,150.52,150.89,150.46,150.75,33047.0,142.6212,142.9717,142.5643,142.8391,33047.0
2018-08-13 09:40:00,150.75,150.94,150.72,150.91,25694.0,142.8391,143.0191,142.8107,142.9907,25694.0
2018-08-13 09:50:00,150.9,151.08,150.86,151.06,7398.0,142.9812,143.1518,142.9433,143.1328,7398.0
2018-08-13 10:00:00,151.06,151.09,150.98,151.02,8793.0,143.1328,143.1612,143.057,143.0949,8793.0
2018-08-13 10:10:00,151.09,151.26,151.07,151.23,31946.0,143.1612,143.3223,143.1423,143.2939,31946.0
2018-08-13 10:20:00,151.26,151.31,151.19,151.19,12855.0,143.3223,143.3697,143.256,143.256,12855.0
2018-08-13 10:30:00,151.22,151.27,151.15,151.22,7135.0,143.2844,143.3318,143.2181,143.2844,7135.0
2018-08-13 10:40:00,151.19,151.23,151.11,151.11,78144.0,143.256,143.2939,143.1802,143.1802,78144.0
2018-08-13 10:50:00,151.16,151.22,151.07,151.08,15008.0,143.2276,143.2844,143.1423,143.1518,15008.0
2018-08-13 11:00:00,151.1,151.12,150.89,150.9,16515.0,143.1707,143.1897,142.9717,142.9812,16515.0
2018-08-13 11:10:00,150.91,150.92,150.67,150.68,26364.0,142.9907,143.0002,142.7633,142.7728,26364.0
2018-08-13 11:20:00,150.69,150.72,150.54,150.58,19064.0,142.7822,142.8107,142.6401,142.678,19064.0
2018-08-13 11:30:00,150.54,150.6,150.45,150.54,16548.0,142.6401,142.697,142.5548,142.6401,16548.0
2018-08-13 11:40:00,150.52,150.65,150.49,150.52,10852.0,142.6212,142.7443,142.5927,142.6212,10852.0
2018-08-13 11:50:00,150.49,150.51,150.29,150.32,21205.0,142.5927,142.6117,142.4032,142.4316,21205.0
2018-08-13 12:00:00,150.29,150.41,150.27,150.41,13172.0,142.4032,142.5169,142.3843,142.5169,13172.0
2018-08-13 12:10:00,150.46,150.54,150.4,150.4,10540.0,142.5643,142.6401,142.5075,142.5075,10540.0
2018-08-13 12:20:00,150.36,150.45,150.09,150.19,24287.0,142.4696,142.5548,142.2137,142.3085,24287.0
2018-08-13 12:30:00,150.16,150.36,150.1,150.32,5497.0,142.28,142.4696,142.2232,142.4316,5497.0
2018-08-13 12:40:00,150.34,150.34,150.18,150.18,13503.0,142.4506,142.4506,142.299,142.299,13503.0
2018-08-13 12:50:00,150.22,150.3,150.15,150.2,28777.0,142.3369,142.4127,142.2706,142.3179,28777.0
2018-08-13 13:00:00,150.17,150.17,149.95,150.03,32968.0,142.2895,142.2895,142.0811,142.1569,32968.0
2018-08-13 13:10:00,150.03,150.27,149.99,150.26,45596.0,142.1569,142.3843,142.119,142.3748,45596.0
2018-08-13 13:20:00,150.27,150.34,150.23,150.33,6988.0,142.3843,142.4506,142.3464,142.4411,6988.0
2018-08-13 13:30:00,150.39,150.48,150.28,150.32,87135.0,142.498,142.5833,142.3937,142.4316,87135.0
2018-08-13 13:40:00,150.3,150.37,150.26,150.26,7296.0,142.4127,142.479,142.3748,142.3748,7296.0
2018-08-13 13:50:00,150.28,150.42,150.28,150.37,17713.0,142.3937,142.5264,142.3937,142.479,17713.0
2018-08-13 14:00:00,150.32,150.55,150.32,150.52,17797.0,142.4316,142.6496,142.4316,142.6212,17797.0
2018-08-13 14:10:00,150.55,150.6,150.52,150.57,13131.0,142.6496,142.697,142.6212,142.6685,13131.0
2018-08-13 14:20:00,150.58,150.71,150.54,150.67,10841.0,142.678,142.8012,142.6401,142.7633,10841.0
2018-08-13 14:30:00,150.69,150.71,150.47,150.51,37438.0,142.7822,142.8012,142.5738,142.6117,37438.0
2018-08-13 14:40:00,150.52,150.57,150.48,150.49,17083.0,142.6212,142.6685,142.5833,142.5927,17083.0
2018-08-13 14:50:00,150.46,150.46,150.27,150.33,29559.0,142.5643,142.5643,142.3843,142.4411,29559.0
2018-08-13 15:00:00,150.29,150.33,150.2,150.3,9499.0,142.4032,142.4411,142.3179,142.4127,9499.0
2018-08-13 15:10:00,150.33,150.47,150.29,150.38,30037.0,142.4411,142.5738,142.4032,142.4885,30037.0
2018-08-13 15:20:00,150.37,150.37,150.21,150.22,25443.0,142.479,142.479,142.3274,142.3369,25443.0
2018-08-13 15:30:00,150.22,150.33,150.18,150.3,24185.0,142.3369,142.4411,142.299,142.4127,24185.0
2018-08-13 15:40:00,150.3,150.35,150.18,150.19,41917.0,142.4127,142.4601,142.299,142.3085,41917.0
2018-08-13 15:50:00,150.17,150.17,150.01,150.07,100634.0,142.2895,142.2895,142.1379,142.1948,100634.0
2018-08-14 09:30:00,150.61,150.74,150.43,150.56,60276.0,142.7064,142.8296,142.5359,142.6591,60276.0
2018-08-14 09:40:00,150.53,150.65,150.36,150.37,13739.0,142.6306,142.7443,142.4696,142.479,13739.0
2018-08-14 09:50:00,150.33,150.41,150.26,150.38,15968.0,142.4411,142.5169,142.3748,142.4885,15968.0
2018-08-14 10:00:00,150.38,150.4,150.09,150.25,27229.0,142.4885,142.5075,142.2137,142.3653,27229.0
2018-08-14 10:10:00,150.3,150.51,150.27,150.5,12303.0,142.4127,142.6117,142.3843,142.6022,12303.0
2018-08-14 10:20:00,150.54,150.63,150.49,150.61,24250.0,142.6401,142.7254,142.5927,142.7064,24250.0
2018-08-14 10:30:00,150.61,150.86,150.61,150.78,31916.0,142.7064,142.9433,142.7064,142.8675,31916.0
2018-08-14 10:40:00,150.79,150.94,150.78,150.94,39976.0,142.877,143.0191,142.8675,143.0191,39976.0
2018-08-14 10:50:00,150.95,151.09,150.95,150.98,4744.0,143.0286,143.1612,143.0286,143.057,4744.0
2018-08-14 11:00:00,150.99,151.09,150.96,151.04,17993.0,143.0665,143.1612,143.0381,143.1139,17993.0
2018-08-14 11:10:00,151.05,151.13,150.88,150.89,10350.0,143.1233,143.1991,142.9623,142.9717,10350.0
2018-08-14 11:20:00,150.9,151.1,150.89,151.02,20983.0,142.9812,143.1707,142.9717,143.0949,20983.0
2018-08-14 11:30:00,151.07,151.07,150.92,150.96,4008.0,143.1423,143.1423,143.0002,143.0381,4008.0
2018-08-14 11:40:00,151.02,151.15,150.92,151.15,18720.0,143.0949,143.2181,143.0002,143.2181,18720.0
2018-08-14 11:50:00,151.12,151.12,150.92,150.97,14327.0,143.1897,143.1897,143.0002,143.0475,14327.0
2018-08-14 12:00:00,151.0,151.12,150.99,151.07,14407.0,143.076,143.1897,143.0665,143.1423,14407.0
2018-08-14 12:10:00,151.07,151.14,151.05,151.1,7346.0,143.1423,143.2086,143.1233,143.1707,7346.0
2018-08-14 12:20:00,151.13,151.19,151.04,151.19,3029.0,143.1991,143.256,143.1139,143.256,3029.0
2018-08-14 12:30:00,151.19,151.21,151.14,151.2,11247.0,143.256,143.2749,143.2086,143.2655,11247.0
2018-08-14 12:40:00,151.21,151.24,151.13,151.14,9774.0,143.2749,143.3034,143.1991,143.2086,9774.0
2018-08-14 12:50:00,151.15,151.18,150.97,150.99,18065.0,143.2181,143.2465,143.0475,143.0665,18065.0
2018-08-14 13:00:00,151.0,151.11,151.0,151.07,6120.0,143.076,143.1802,143.076,143.1423,6120.0
2018-08-14 13:10:00,151.08,151.09,151.03,151.03,15178.0,143.1518,143.1612,143.1044,143.1044,15178.0
2018-08-14 13:20:00,151.04,151.06,150.92,150.97,10135.0,143.1139,143.1328,143.0002,143.0475,10135.0
2018-08-14 13:30:00,150.98,151.03,150.95,151.02,16521.0,143.057,143.1044,143.0286,143.0949,16521.0
2018-08-14 13:40:00,151.02,151.05,150.98,151.02,13226.0,143.0949,143.1233,143.057,143.0949,13226.0
2018-08-14 13:50:00,151.02,151.13,150.96,151.12,35203.0,143.0949,143.1991,143.0381,143.1897,35203.0
2018-08-14 14:00:00,151.12,151.17,150.98,150.99,15671.0,143.1897,143.237,143.057,143.0665,15671.0
2018-08-14 14:10:00,151.01,151.05,150.99,151.05,25823.0,143.0854,143.1233,143.0665,143.1233,25823.0
2018-08-14 14:20:00,151.08,151.1,150.95,151.02,32503.0,143.1518,143.1707,143.0286,143.0949,32503.0
2018-08-14 14:30:00,151.01,151.16,151.0,151.14,17731.0,143.0854,143.2276,143.076,143.2086,17731.0
2018-08-14 14:40:00,151.15,151.15,151.07,151.08,11830.0,143.2181,143.2181,143.1423,143.1518,11830.0
2018-08-14 14:50:00,151.1,151.15,151.1,151.15,18007.0,143.1707,143.2181,143.1707,143.2181,18007.0
2018-08-14 15:00:00,151.15,151.19,151.12,151.17,44172.0,143.2181,143.256,143.1897,143.237,44172.0
2018-08-14 15:10:00,151.17,151.21,151.14,151.17,14207.0,143.237,143.2749,143.2086,143.237,14207.0
2018-08-14 15:20:00,151.16,151.23,151.13,151.2,49433.0,143.2276,143.2939,143.1991,143.2655,49433.0
2018-08-14 15:30:00,151.19,151.22,151.14,151.2,50289.0,143.256,143.2844,143.2086,143.2655,50289.0
2018-08-14 15:40:00,151.18,151.18,151.08,151.1,14787.0,143.2465,143.2465,143.1518,143.1707,14787.0
2018-08-14 15:50:00,151.11,151.14,151.02,151.08,55239.0,143.1802,143.2086,143.0949,143.1518,55239.0
2018-08-15 09:30:00,150.16,150.4,150.02,150.38,23718.0,142.28,142.5075,142.1474,142.4885,23718.0
2018-08-15 09:40:00,150.4,150.45,149.86,149.97,29745.0,142.5075,142.5548,141.9958,142.1,29745.0
2018-08-15 09:50:00,149.94,150.05,149.7,149.7,31492.0,142.0716,142.1758,141.8442,141.8442,31492.0
2018-08-15 10:00:00,149.61,149.65,149.16,149.28,19890.0,141.7589,141.7968,141.3325,141.4462,19890.0
2018-08-15 10:10:00,149.24,149.43,149.05,149.23,24782.0,141.4083,141.5884,141.2283,141.3988,24782.0
2018-08-15 10:20:00,149.22,149.23,148.87,148.88,11846.0,141.3894,141.3988,141.0577,141.0672,11846.0
2018-08-15 10:30:00,148.83,149.28,148.78,149.28,17950.0,141.0198,141.4462,140.9725,141.4462,17950.0
2018-08-15 10:40:00,149.25,149.29,149.02,149.07,34188.0,141.4178,141.4557,141.1999,141.2472,34188.0
2018-08-15 10:50:00,149.06,149.06,148.84,148.87,16520.0,141.2378,141.2378,141.0293,141.0577,16520.0
2018-08-15 11:00:00,148.87,149.28,148.84,149.26,31933.0,141.0577,141.4462,141.0293,141.4273,31933.0
2018-08-15 11:10:00,149.26,149.4,149.11,149.24,36377.0,141.4273,141.5599,141.2851,141.4083,36377.0
2018-08-15 11:20:00,149.29,149.42,149.12,149.37,27647.0,141.4557,141.5789,141.2946,141.5315,27647.0
2018-08-15 11:30:00,149.39,149.56,149.28,149.34,23599.0,141.5505,141.7115,141.4462,141.5031,23599.0
2018-08-15 11:40:00,149.29,149.32,149.13,149.29,22524.0,141.4557,141.4841,141.3041,141.4557,22524.0
2018-08-15 11:50:00,149.27,149.27,148.99,149.0,4949.0,141.4368,141.4368,141.1714,141.1809,4949.0
2018-08-15 12:00:00,148.99,149.3,148.98,149.3,19699.0,141.1714,141.4652,141.162,141.4652,19699.0
2018-08-15 12:10:00,149.24,149.43,149.22,149.36,14966.0,141.4083,141.5884,141.3894,141.522,14966.0
2018-08-15 12:20:00,149.38,149.44,149.27,149.43,15937.0,141.541,141.5978,141.4368,141.5884,15937.0
2018-08-15 12:30:00,149.48,149.67,149.47,149.65,38751.0,141.6357,141.8158,141.6263,141.7968,38751.0
2018-08-15 12:40:00,149.66,149.7,149.49,149.51,11614.0,141.8063,141.8442,141.6452,141.6642,11614.0
2018-08-15 12:50:00,149.5,149.56,149.45,149.51,11198.0,141.6547,141.7115,141.6073,141.6642,11198.0
2018-08-15 13:00:00,149.55,149.73,149.47,149.66,35219.0,141.7021,141.8726,141.6263,141.8063,35219.0
2018-08-15 13:10:00,149.7,149.7,149.5,149.5,7648.0,141.8442,141.8442,141.6547,141.6547,7648.0
2018-08-15 13:20:00,149.48,149.53,149.32,149.43,65370.0,141.6357,141.6831,141.4841,141.5884,65370.0
2018-08-15 13:30:00,149.42,149.44,149.31,149.42,32300.0,141.5789,141.5978,141.4747,141.5789,32300.0
2018-08-15 13:40:00,149.43,149.56,149.39,149.39,4895.0,141.5884,141.7115,141.5505,141.5505,4895.0
2018-08-15 13:50:00,149.4,149.47,149.37,149.38,6995.0,141.5599,141.6263,141.5315,141.541,6995.0
2018-08-15 14:00:00,149.36,149.44,149.16,149.18,32738.0,141.522,141.5978,141.3325,141.3515,32738.0
2018-08-15 14:10:00,149.2,149.24,149.04,149.19,56900.0,141.3704,141.4083,141.2188,141.3609,56900.0
2018-08-15 14:20:00,149.23,149.29,149.08,149.1,115688.0,141.3988,141.4557,141.2567,141.2757,115688.0
2018-08-15 14:30:00,149.09,149.33,149.05,149.27,47381.0,141.2662,141.4936,141.2283,141.4368,47381.0
2018-08-15 14:40:00,149.26,149.26,149.11,149.13,9821.0,141.4273,141.4273,141.2851,141.3041,9821.0
2018-08-15 14:50:00,149.15,149.46,149.15,149.45,38559.0,141.323,141.6168,141.323,141.6073,38559.0
2018-08-15 15:00:00,149.49,149.73,149.47,149.65,23941.0,141.6452,141.8726,141.6263,141.7968,23941.0
2018-08-15 15:10:00,149.6,149.6,149.45,149.54,18539.0,141.7494,141.7494,141.6073,141.6926,18539.0
2018-08-15 15:20:00,149.53,149.66,149.52,149.66,28656.0,141.6831,141.8063,141.6736,141.8063,28656.0
2018-08-15 15:30:00,149.7,149.94,149.67,149.81,51143.0,141.8442,142.0716,141.8158,141.9484,51143.0
2018-08-15 15:40:00,149.78,149.97,149.76,149.88,36576.0,141.92,142.1,141.901,142.0147,36576.0
2018-08-15 15:50:00,149.88,149.88,149.65,149.75,205940.0,142.0147,142.0147,141.7968,141.8916,205940.0
2018-08-16 09:30:00,150.71,150.8,150.53,150.6,24522.0,142.8012,142.8865,142.6306,142.697,24522.0
2018-08-16 09:40:00,150.62,150.75,150.46,150.48,19374.0,142.7159,142.8391,142.5643,142.5833,19374.0
2018-08-16 09:50:00,150.63,150.64,150.43,150.45,51577.0,142.7254,142.7349,142.5359,142.5548,51577.0
2018-08-16 10:00:00,150.49,150.72,150.48,150.67,38483.0,142.5927,142.8107,142.5833,142.7633,38483.0
2018-08-16 10:10:00,150.68,150.73,150.6,150.65,17348.0,142.7728,142.8201,142.697,142.7443,17348.0
2018-08-16 10:20:00,150.66,150.74,150.63,150.73,9107.0,142.7538,142.8296,142.7254,142.8201,9107.0
2018-08-16 10:30:00,150.77,150.85,150.72,150.78,16573.0,142.858,142.9338,142.8107,142.8675,16573.0
2018-08-16 10:40:00,150.8,150.82,150.73,150.76,23486.0,142.8865,142.9054,142.8201,142.8486,23486.0
2018-08-16 10:50:00,150.74,150.75,150.6,150.7,11933.0,142.8296,142.8391,142.697,142.7917,11933.0
2018-08-16 11:00:00,150.71,150.8,150.71,150.77,13290.0,142.8012,142.8865,142.8012,142.858,13290.0
2018-08-16 11:10:00,150.76,150.99,150.76,150.92,15681.0,142.8486,143.0665,142.8486,143.0002,15681.0
2018-08-16 11:20:00,150.95,151.0,150.91,151.0,14630.0,143.0286,143.076,142.9907,143.076,14630.0
2018-08-16 11:30:00,151.0,151.01,150.92,150.98,8024.0,143.076,143.0854,143.0002,143.057,8024.0
2018-08-16 11:40:00,150.99,151.05,150.98,151.04,7991.0,143.0665,143.1233,143.057,143.1139,7991.0
2018-08-16 11:50:00,151.04,151.05,150.96,151.03,4851.0,143.1139,143.1233,143.0381,143.1044,4851.0
2018-08-16 12:00:00,151.06,151.17,151.05,151.14,9290.0,143.1328,143.237,143.1233,143.2086,9290.0
2018-08-16 12:10:00,151.15,151.26,151.15,151.26,9087.0,143.2181,143.3223,143.2181,143.3223,9087.0
2018-08-16 12:20:00,151.24,151.25,151.14,151.15,43574.0,143.3034,143.3128,143.2086,143.2181,43574.0
2018-08-16 12:30:00,151.12,151.14,151.02,151.08,11054.0,143.1897,143.2086,143.0949,143.1518,11054.0
2018-08-16 12:40:00,151.07,151.07,150.93,150.94,22805.0,143.1423,143.1423,143.0096,143.0191,22805.0
2018-08-16 12:50:00,150.96,151.05,150.95,150.97,13823.0,143.0381,143.1233,143.0286,143.0475,13823.0
2018-08-16 13:00:00,150.98,151.07,150.97,150.97,17273.0,143.057,143.1423,143.0475,143.0475,17273.0
2018-08-16 13:10:00,150.94,150.99,150.91,150.95,9698.0,143.0191,143.0665,142.9907,143.0286,9698.0
2018-08-16 13:20:00,150.97,151.04,150.95,150.99,23882.0,143.0475,143.1139,143.0286,143.0665,23882.0
2018-08-16 13:30:00,150.99,151.03,150.95,151.02,9225.0,143.0665,143.1044,143.0286,143.0949,9225.0
2018-08-16 13:40:00,151.0,151.03,150.81,150.83,10907.0,143.076,143.1044,142.8959,142.9149,10907.0
2018-08-16 13:50:00,150.82,150.85,150.77,150.82,7155.0,142.9054,142.9338,142.858,142.9054,7155.0
2018-08-16 14:00:00,150.79,150.9,150.74,150.86,14868.0,142.877,142.9812,142.8296,142.9433,14868.0
2018-08-16 14:10:00,150.89,150.91,150.85,150.91,11746.0,142.9717,142.9907,142.9338,142.9907,11746.0
2018-08-16 14:20:00,150.89,150.89,150.68,150.68,12523.0,142.9717,142.9717,142.7728,142.7728,12523.0
2018-08-16 14:30:00,150.65,150.67,150.5,150.64,37772.0,142.7443,142.7633,142.6022,142.7349,37772.0
2018-08-16 14:40:00,150.66,150.73,150.66,150.72,9891.0,142.7538,142.8201,142.7538,142.8107,9891.0
2018-08-16 14:50:00,150.74,150.8,150.72,150.75,5769.0,142.8296,142.8865,142.8107,142.8391,5769.0
2018-08-16 15:00:00,150.73,150.8,150.72,150.75,35541.0,142.8201,142.8865,142.8107,142.8391,35541.0
2018-08-16 15:10:00,150.75,150.77,150.67,150.67,42750.0,142.8391,142.858,142.7633,142.7633,42750.0
2018-08-16 15:20:00,150.66,150.74,150.62,150.71,7881.0,142.7538,142.8296,142.7159,142.8012,7881.0
2018-08-16 15:30:00,150.7,150.72,150.58,150.59,20872.0,142.7917,142.8107,142.678,142.6875,20872.0
2018-08-16 15:40:00,150.58,150.59,150.48,150.52,15695.0,142.678,142.6875,142.5833,142.6212,15695.0
2018-08-16 15:50:00,150.47,150.55,150.32,150.53,61281.0,142.5738,142.6496,142.4316,142.6306,61281.0
2018-08-17 09:30:00,150.24,150.61,150.04,150.61,66129.0,142.3558,142.7064,142.1663,142.7064,66129.0
2018-08-17 09:40:00,150.57,150.57,150.24,150.24,49712.0,142.6685,142.6685,142.3558,142.3558,49712.0
2018-08-17 09:50:00,150.23,150.29,150.0,150.17,54276.0,142.3464,142.4032,142.1284,142.2895,54276.0
2018-08-17 10:00:00,150.16,150.24,149.94,150.05,24737.0,142.28,142.3558,142.0716,142.1758,24737.0
2018-08-17 10:10:00,149.91,149.97,149.82,149.9,10069.0,142.0432,142.1,141.9579,142.0337,10069.0
2018-08-17 10:20:00,149.89,149.94,149.7,149.81,20436.0,142.0242,142.0716,141.8442,141.9484,20436.0
2018-08-17 10:30:00,149.79,149.99,149.79,149.93,17746.0,141.9295,142.119,141.9295,142.0621,17746.0
2018-08-17 10:40:00,149.92,149.96,149.81,149.87,12053.0,142.0526,142.0905,141.9484,142.0053,12053.0
2018-08-17 10:50:00,149.94,150.03,149.88,149.96,12910.0,142.0716,142.1569,142.0147,142.0905,12910.0
2018-08-17 11:00:00,149.98,150.05,149.85,150.01,64055.0,142.1095,142.1758,141.9863,142.1379,64055.0
2018-08-17 11:10:00,150.01,150.16,149.95,150.16,17811.0,142.1379,142.28,142.0811,142.28,17811.0
2018-08-17 11:20:00,150.15,150.22,150.13,150.22,13178.0,142.2706,142.3369,142.2516,142.3369,13178.0
2018-08-17 11:30:00,150.22,150.35,150.22,150.26,8810.0,142.3369,142.4601,142.3369,142.3748,8810.0
2018-08-17 11:40:00,150.28,150.41,150.27,150.39,26938.0,142.3937,142.5169,142.3843,142.498,26938.0
2018-08-17 11:50:00,150.38,150.62,150.37,150.59,10784.0,142.4885,142.7159,142.479,142.6875,10784.0
2018-08-17 12:00:00,150.57,150.59,150.4,150.48,46964.0,142.6685,142.6875,142.5075,142.5833,46964.0
2018-08-17 12:10:00,150.46,150.51,150.39,150.43,47683.0,142.5643,142.6117,142.498,142.5359,47683.0
2018-08-17 12:20:00,150.44,150.48,150.41,150.45,14705.0,142.5454,142.5833,142.5169,142.5548,14705.0
2018-08-17 12:30:00,150.44,150.46,150.21,150.21,13222.0,142.5454,142.5643,142.3274,142.3274,13222.0
2018-08-17 12:40:00,150.21,150.26,150.15,150.2,12987.0,142.3274,142.3748,142.2706,142.3179,12987.0
2018-08-17 12:50:00,150.22,150.27,150.19,150.21,6618.0,142.3369,142.3843,142.3085,142.3274,6618.0
2018-08-17 13:00:00,150.21,150.31,150.21,150.26,11684.0,142.3274,142.4222,142.3274,142.3748,11684.0
2018-08-17 13:10:00,150.25,150.32,150.2,150.29,10155.0,142.3653,142.4316,142.3179,142.4032,10155.0
2018-08-17 13:20:00,150.27,150.3,150.15,150.18,12454.0,142.3843,142.4127,142.2706,142.299,12454.0
2018-08-17 13:30:00,150.17,150.28,150.17,150.26,7391.0,142.2895,142.3937,142.2895,142.3748,7391.0
2018-08-17 13:40:00,150.26,150.35,150.25,150.29,5562.0,142.3748,142.4601,142.3653,142.4032,5562.0
2018-08-17 13:50:00,150.27,150.43,150.25,150.41,16515.0,142.3843,142.5359,142.3653,142.5169,16515.0
2018-08-17 14:00:00,150.4,150.8,150.38,150.73,93144.0,142.5075,142.8865,142.4885,142.8201,93144.0
2018-08-17 14:10:00,150.74,150.86,150.67,150.78,6499.0,142.8296,142.9433,142.7633,142.8675,6499.0
2018-08-17 14:20:00,150.79,150.96,150.79,150.89,23245.0,142.877,143.0381,142.877,142.9717,23245.0
2018-08-17 14:30:00,150.87,150.91,150.75,150.78,41568.0,142.9528,142.9907,142.8391,142.8675,41568.0
2018-08-17 14:40:00,150.79,150.91,150.77,150.83,26249.0,142.877,142.9907,142.858,142.9149,26249.0
2018-08-17 14:50:00,150.84,151.08,150.82,151.04,53804.0,142.9244,143.1518,142.9054,143.1139,53804.0
2018-08-17 15:00:00,151.02,151.06,150.85,150.86,70628.0,143.0949,143.1328,142.9338,142.9433,70628.0
2018-08-17 15:10:00,150.84,150.91,150.82,150.89,42963.0,142.9244,142.9907,142.9054,142.9717,42963.0
2018-08-17 15:20:00,150.89,150.92,150.81,150.81,36072.0,142.9717,143.0002,142.8959,142.8959,36072.0
2018-08-17 15:30:00,150.82,150.89,150.77,150.86,43892.0,142.9054,142.9717,142.858,142.9433,43892.0
2018-08-17 15:40:00,150.87,150.96,150.85,150.85,34522.0,142.9528,143.0381,142.9338,142.9338,34522.0
2018-08-17 15:50:00,150.84,150.89,150.74,150.81,111683.0,142.9244,142.9717,142.8296,142.8959,111683.0
2018-08-20 09:30:00,151.12,151.26,151.0,151.1,41288.0,143.1897,143.3223,143.076,143.1707,41288.0
2018-08-20 09:40:00,151.11,151.17,150.82,150.96,22485.0,143.1802,143.237,142.9054,143.0381,22485.0
2018-08-20 09:50:00,150.86,150.89,150.68,150.78,32842.0,142.9433,142.9717,142.7728,142.8675,32842.0
2018-08-20 10:00:00,150.79,151.04,150.77,150.98,31582.0,142.877,143.1139,142.858,143.057,31582.0
2018-08-20 10:10:00,150.98,150.98,150.65,150.77,22171.0,143.057,143.057,142.7443,142.858,22171.0
2018-08-20 10:20:00,150.77,150.85,150.71,150.83,11670.0,142.858,142.9338,142.8012,142.9149,11670.0
2018-08-20 10:30:00,150.77,150.91,150.72,150.79,17610.0,142.858,142.9907,142.8107,142.877,17610.0
2018-08-20 10:40:00,150.76,150.79,150.57,150.79,16259.0,142.8486,142.877,142.6685,142.877,16259.0
2018-08-20 10:50:00,150.73,150.77,150.61,150.62,9339.0,142.8201,142.858,142.7064,142.7159,9339.0
2018-08-20 11:00:00,150.64,150.76,150.6,150.76,7288.0,142.7349,142.8486,142.697,142.8486,7288.0
2018-08-20 11:10:00,150.78,150.79,150.66,150.77,35731.0,142.8675,142.877,142.7538,142.858,35731.0
2018-08-20 11:20:00,150.8,150.86,150.7,150.86,10986.0,142.8865,142.9433,142.7917,142.9433,10986.0
2018-08-20 11:30:00,150.84,150.95,150.84,150.95,12044.0,142.9244,143.0286,142.9244,143.0286,12044.0
2018-08-20 11:40:00,150.97,151.0,150.93,150.94,13654.0,143.0475,143.076,143.0096,143.0191,13654.0
2018-08-20 11:50:00,150.95,151.05,150.88,150.89,23712.0,143.0286,143.1233,142.9623,142.9717,23712.0
2018-08-20 12:00:00,150.87,151.02,150.87,151.01,3997.0,142.9528,143.0949,142.9528,143.0854,3997.0
2018-08-20 12:10:00,151.01,151.04,150.97,151.0,4256.0,143.0854,143.1139,143.0475,143.076,4256.0
2018-08-20 12:20:00,150.99,151.07,150.95,151.06,27870.0,143.0665,143.1423,143.0286,143.1328,27870.0
2018-08-20 12:30:00,151.08,151.12,151.06,151.12,4988.0,143.1518,143.1897,143.1328,143.1897,4988.0
2018-08-20 12:40:00,151.13,151.13,151.04,151.04,2410.0,143.1991,143.1991,143.1139,143.1139,2410.0
2018-08-20 12:50:00,151.0,151.15,150.99,151.12,4998.0,143.076,143.2181,143.0665,143.1897,4998.0
2018-08-20 13:00:00,151.15,151.16,151.09,151.12,10983.0,143.2181,143.2276,143.1612,143.1897,10983.0
2018-08-20 13:10:00,151.14,151.14,151.02,151.02,3849.0,143.2086,143.2086,143.0949,143.0949,3849.0
2018-08-20 13:20:00,151.05,151.21,151.05,151.19,6613.0,143.1233,143.2749,143.1233,143.256,6613.0
2018-08-20 13:30:00,151.18,151.24,151.17,151.21,11131.0,143.2465,143.3034,143.237,143.2749,11131.0
2018-08-20 13:40:00,151.2,151.21,151.16,151.17,5598.0,143.2655,143.2749,143.2276,143.237,5598.0
2018-08-20 13:50:00,151.19,151.26,151.15,151.26,9882.0,143.256,143.3223,143.2181,143.3223,9882.0
2018-08-20 14:00:00,151.25,151.34,151.24,151.28,23285.0,143.3128,143.3981,143.3034,143.3413,23285.0
2018-08-20 14:10:00,151.28,151.29,151.21,151.21,15371.0,143.3413,143.3507,143.2749,143.2749,15371.0
2018-08-20 14:20:00,151.22,151.29,151.21,151.29,5221.0,143.2844,143.3507,143.2749,143.3507,5221.0
2018-08-20 14:30:00,151.29,151.29,151.22,151.22,16509.0,143.3507,143.3507,143.2844,143.2844,16509.0
2018-08-20 14:40:00,151.18,151.19,151.12,151.15,16318.0,143.2465,143.256,143.1897,143.2181,16318.0
2018-08-20 14:50:00,151.14,151.16,151.09,151.15,6961.0,143.2086,143.2276,143.1612,143.2181,6961.0
2018-08-20 15:00:00,151.14,151.18,151.07,151.12,10715.0,143.2086,143.2465,143.1423,143.1897,10715.0
2018-08-20 15:10:00,151.15,151.24,151.14,151.2,19117.0,143.2181,143.3034,143.2086,143.2655,19117.0
2018-08-20 15:20:00,151.21,151.22,151.17,151.19,10869.0,143.2749,143.2844,143.237,143.256,10869.0
2018-08-20 15:30:00,151.17,151.23,151.15,151.2,11932.0,143.237,143.2939,143.2181,143.2655,11932.0
2018-08-20 15:40:00,151.19,151.25,151.17,151.23,14059.0,143.256,143.3128,143.237,143.2939,14059.0
2018-08-20 15:50:00,151.23,151.23,151.04,151.09,91373.0,143.2939,143.2939,143.1139,143.1612,91373.0
2018-08-21 09:30:00,151.41,151.66,151.36,151.49,28782.0,143.4645,143.7013,143.4171,143.5403,28782.0
2018-08-21 09:40:00,151.5,151.65,151.43,151.64,7063.0,143.5497,143.6919,143.4834,143.6824,7063.0
2018-08-21 09:50:00,151.62,151.84,151.62,151.78,25494.0,143.6634,143.8719,143.6634,143.815,25494.0
2018-08-21 10:00:00,151.83,151.83,151.63,151.65,16255.0,143.8624,143.8624,143.6729,143.6919,16255.0
2018-08-21 10:10:00,151.67,151.82,151.66,151.73,12728.0,143.7108,143.8529,143.7013,143.7677,12728.0
2018-08-21 10:20:00,151.69,151.8,151.66,151.7,4713.0,143.7298,143.834,143.7013,143.7392,4713.0
2018-08-21 10:30:00,151.7,151.8,151.69,151.76,8093.0,143.7392,143.834,143.7298,143.7961,8093.0
2018-08-21 10:40:00,151.76,151.77,151.63,151.67,27762.0,143.7961,143.8056,143.6729,143.7108,27762.0
2018-08-21 10:50:00,151.69,151.74,151.64,151.74,10727.0,143.7298,143.7771,143.6824,143.7771,10727.0
2018-08-21 11:00:00,151.74,151.76,151.66,151.68,10780.0,143.7771,143.7961,143.7013,143.7203,10780.0
2018-08-21 11:10:00,151.65,151.66,151.48,151.51,9462.0,143.6919,143.7013,143.5308,143.5592,9462.0
2018-08-21 11:20:00,151.52,151.59,151.45,151.57,5610.0,143.5687,143.635,143.5024,143.6161,5610.0
2018-08-21 11:30:00,151.56,151.81,151.55,151.77,5772.0,143.6066,143.8435,143.5971,143.8056,5772.0
2018-08-21 11:40:00,151.79,151.83,151.77,151.79,7859.0,143.8245,143.8624,143.8056,143.8245,7859.0
2018-08-21 11:50:00,151.78,151.89,151.73,151.86,46798.0,143.815,143.9193,143.7677,143.8908,46798.0
2018-08-21 12:00:00,151.86,151.97,151.86,151.89,8161.0,143.8908,143.9951,143.8908,143.9193,8161.0
2018-08-21 12:10:00,151.93,151.93,151.89,151.89,27126.0,143.9572,143.9572,143.9193,143.9193,27126.0
2018-08-21 12:20:00,151.89,151.98,151.88,151.97,6486.0,143.9193,144.0045,143.9098,143.9951,6486.0
2018-08-21 12:30:00,151.97,152.0,151.96,151.98,6485.0,143.9951,144.0235,143.9856,144.0045,6485.0
2018-08-21 12:40:00,151.95,152.05,151.95,152.05,17720.0,143.9761,144.0709,143.9761,144.0709,17720.0
2018-08-21 12:50:00,152.02,152.09,152.01,152.02,14665.0,144.0424,144.1088,144.033,144.0424,14665.0
2018-08-21 13:00:00,152.04,152.04,151.95,151.97,7484.0,144.0614,144.0614,143.9761,143.9951,7484.0
2018-08-21 13:10:00,151.92,151.95,151.87,151.94,13117.0,143.9477,143.9761,143.9003,143.9666,13117.0
2018-08-21 13:20:00,151.95,151.98,151.94,151.94,6668.0,143.9761,144.0045,143.9666,143.9666,6668.0
2018-08-21 13:30:00,151.96,151.99,151.94,151.97,5540.0,143.9856,144.014,143.9666,143.9951,5540.0
2018-08-21 13:40:00,151.99,152.0,151.89,151.89,28911.0,144.014,144.0235,143.9193,143.9193,28911.0
2018-08-21 13:50:00,151.88,151.93,151.87,151.87,13319.0,143.9098,143.9572,143.9003,143.9003,13319.0
2018-08-21 14:00:00,151.87,151.88,151.79,151.83,8736.0,143.9003,143.9098,143.8245,143.8624,8736.0
2018-08-21 14:10:00,151.85,151.86,151.78,151.84,9401.0,143.8814,143.8908,143.815,143.8719,9401.0
2018-08-21 14:20:00,151.83,151.85,151.8,151.84,13563.0,143.8624,143.8814,143.834,143.8719,13563.0
2018-08-21 14:30:00,151.81,151.81,151.68,151.7,10061.0,143.8435,143.8435,143.7203,143.7392,10061.0
2018-08-21 14:40:00,151.71,151.76,151.56,151.56,57751.0,143.7487,143.7961,143.6066,143.6066,57751.0
2018-08-21 14:50:00,151.56,151.58,151.43,151.54,48244.0,143.6066,143.6255,143.4834,143.5876,48244.0
2018-08-21 15:00:00,151.53,151.64,151.49,151.6,9254.0,143.5782,143.6824,143.5403,143.6445,9254.0
2018-08-21 15:10:00,151.62,151.63,151.52,151.55,10010.0,143.6634,143.6729,143.5687,143.5971,10010.0
2018-08-21 15:20:00,151.51,151.65,151.48,151.59,9931.0,143.5592,143.6919,143.5308,143.635,9931.0
2018-08-21 15:30:00,151.59,151.65,151.54,151.57,27363.0,143.635,143.6919,143.5876,143.6161,27363.0
2018-08-21 15:40:00,151.6,151.6,151.39,151.43,29298.0,143.6445,143.6445,143.4455,143.4834,29298.0
2018-08-21 15:50:00,151.41,151.58,151.33,151.45,116632.0,143.4645,143.6255,143.3886,143.5024,116632.0
2018-08-22 09:30:00,151.16,151.73,151.16,151.66,33875.0,143.2276,143.7677,143.2276,143.7013,33875.0
2018-08-22 09:40:00,151.65,151.7,151.46,151.52,7469.0,143.6919,143.7392,143.5118,143.5687,7469.0
2018-08-22 09:50:00,151.49,151.51,151.26,151.32,23554.0,143.5403,143.5592,143.3223,143.3792,23554.0
2018-08-22 10:00:00,151.34,151.38,151.15,151.31,18514.0,143.3981,143.436,143.2181,143.3697,18514.0
2018-08-22 10:10:00,151.38,151.56,151.33,151.56,14873.0,143.436,143.6066,143.3886,143.6066,14873.0
2018-08-22 10:20:00,151.58,151.63,151.36,151.37,6144.0,143.6255,143.6729,143.4171,143.4265,6144.0
2018-08-22 10:30:00,151.42,151.62,151.39,151.6,15942.0,143.4739,143.6634,143.4455,143.6445,15942.0
2018-08-22 10:40:00,151.57,151.8,151.54,151.8,17544.0,143.6161,143.834,143.5876,143.834,17544.0
2018-08-22 10:50:00,151.79,151.84,151.75,151.79,15968.0,143.8245,143.8719,143.7866,143.8245,15968.0
2018-08-22 11:00:00,151.8,151.92,151.76,151.84,16429.0,143.834,143.9477,143.7961,143.8719,16429.0
2018-08-22 11:10:00,151.82,151.93,151.79,151.87,9650.0,143.8529,143.9572,143.8245,143.9003,9650.0
2018-08-22 11:20:00,151.88,151.97,151.85,151.97,37936.0,143.9098,143.9951,143.8814,143.9951,37936.0
2018-08-22 11:30:00,151.97,151.98,151.86,151.96,5876.0,143.9951,144.0045,143.8908,143.9856,5876.0
2018-08-22 11:40:00,151.99,152.05,151.96,151.99,12297.0,144.014,144.0709,143.9856,144.014,12297.0
2018-08-22 11:50:00,151.98,152.01,151.93,152.0,18428.0,144.0045,144.033,143.9572,144.0235,18428.0
2018-08-22 12:00:00,152.0,152.04,151.94,151.96,5926.0,144.0235,144.0614,143.9666,143.9856,5926.0
2018-08-22 12:10:00,151.96,151.97,151.79,151.86,10071.0,143.9856,143.9951,143.8245,143.8908,10071.0
2018-08-22 12:20:00,151.93,151.95,151.86,151.86,6411.0,143.9572,143.9761,143.8908,143.8908,6411.0
2018-08-22 12:30:00,151.85,151.85,151.73,151.73,9815.0,143.8814,143.8814,143.7677,143.7677,9815.0
2018-08-22 12:40:00,151.83,151.88,151.79,151.85,16938.0,143.8624,143.9098,143.8245,143.8814,16938.0
2018-08-22 12:50:00,151.85,151.86,151.75,151.8,10860.0,143.8814,143.8908,143.7866,143.834,10860.0
2018-08-22 13:00:00,151.77,151.81,151.7,151.71,11763.0,143.8056,143.8435,143.7392,143.7487,11763.0
2018-08-22 13:10:00,151.72,151.76,151.69,151.76,7990.0,143.7582,143.7961,143.7298,143.7961,7990.0
2018-08-22 13:20:00,151.79,151.88,151.79,151.82,7730.0,143.8245,143.9098,143.8245,143.8529,7730.0
2018-08-22 13:30:00,151.84,151.91,151.83,151.89,5996.0,143.8719,143.9382,143.8624,143.9193,5996.0
2018-08-22 13:40:00,151.85,151.87,151.76,151.8,4125.0,143.8814,143.9003,143.7961,143.834,4125.0
2018-08-22 13:50:00,151.8,151.82,151.75,151.82,18962.0,143.834,143.8529,143.7866,143.8529,18962.0
2018-08-22 14:00:00,151.81,151.97,151.79,151.85,22740.0,143.8435,143.9951,143.8245,143.8814,22740.0
2018-08-22 14:10:00,151.82,151.86,151.73,151.73,51645.0,143.8529,143.8908,143.7677,143.7677,51645.0
2018-08-22 14:20:00,151.74,151.78,151.62,151.74,20214.0,143.7771,143.815,143.6634,143.7771,20214.0
2018-08-22 14:30:00,151.74,151.77,151.69,151.71,12932.0,143.7771,143.8056,143.7298,143.7487,12932.0
2018-08-22 14:40:00,151.69,151.75,151.63,151.65,8929.0,143.7298,143.7866,143.6729,143.6919,8929.0
2018-08-22 14:50:00,151.66,151.78,151.66,151.78,19130.0,143.7013,143.815,143.7013,143.815,19130.0
2018-08-22 15:00:00,151.79,151.84,151.78,151.84,11853.0,143.8245,143.8719,143.815,143.8719,11853.0
2018-08-22 15:10:00,151.83,151.86,151.8,151.84,18504.0,143.8624,143.8908,143.834,143.8719,18504.0
2018-08-22 15:20:00,151.84,151.88,151.83,151.86,9747.0,143.8719,143.9098,143.8624,143.8908,9747.0
2018-08-22 15:30:00,151.87,151.96,151.86,151.95,19478.0,143.9003,143.9856,143.8908,143.9761,19478.0
2018-08-22 15:40:00,151.94,151.94,151.85,151.86,18382.0,143.9666,143.9666,143.8814,143.8908,18382.0
2018-08-22 15:50:00,151.86,151.86,151.75,151.76,114556.0,143.8908,143.8908,143.7866,143.7961,114556.0
2018-08-23 09:30:00,151.59,152.08,151.59,152.06,28905.0,143.635,144.0993,143.635,144.0803,28905.0
2018-08-23 09:40:00,152.07,152.27,152.07,152.24,10117.0,144.0898,144.2793,144.0898,144.2509,10117.0
2018-08-23 09:50:00,152.27,152.41,152.18,152.24,15100.0,144.2793,144.412,144.194,144.2509,15100.0
2018-08-23 10:00:00,152.27,152.3,152.18,152.22,15729.0,144.2793,144.3077,144.194,144.2319,15729.0
2018-08-23 10:10:00,152.22,152.33,152.21,152.26,14772.0,144.2319,144.3362,144.2225,144.2698,14772.0
2018-08-23 10:20:00,152.31,152.46,152.31,152.46,5990.0,144.3172,144.4593,144.3172,144.4593,5990.0
2018-08-23 10:30:00,152.48,152.5,152.43,152.43,6537.0,144.4783,144.4973,144.4309,144.4309,6537.0
2018-08-23 10:40:00,152.45,152.46,152.31,152.36,10918.0,144.4499,144.4593,144.3172,144.3646,10918.0
2018-08-23 10:50:00,152.34,152.34,152.14,152.17,23859.0,144.3456,144.3456,144.1561,144.1846,23859.0
2018-08-23 11:00:00,152.14,152.22,151.96,152.02,11033.0,144.1561,144.2319,143.9856,144.0424,11033.0
2018-08-23 11:10:00,152.03,152.03,151.61,151.62,11774.0,144.0519,144.0519,143.654,143.6634,11774.0
2018-08-23 11:20:00,151.56,151.8,151.53,151.7,22104.0,143.6066,143.834,143.5782,143.7392,22104.0
2018-08-23 11:30:00,151.65,151.74,151.51,151.52,13657.0,143.6919,143.7771,143.5592,143.5687,13657.0
2018-08-23 11:40:00,151.52,151.68,151.48,151.62,15327.0,143.5687,143.7203,143.5308,143.6634,15327.0
2018-08-23 11:50:00,151.67,151.79,151.66,151.73,8184.0,143.7108,143.8245,143.7013,143.7677,8184.0
2018-08-23 12:00:00,151.69,151.84,151.69,151.78,5243.0,143.7298,143.8719,143.7298,143.815,5243.0
2018-08-23 12:10:00,151.82,151.88,151.75,151.87,5773.0,143.8529,143.9098,143.7866,143.9003,5773.0
2018-08-23 12:20:00,151.91,152.03,151.91,152.02,8402.0,143.9382,144.0519,143.9382,144.0424,8402.0
2018-08-23 12:30:00,152.05,152.05,151.94,151.95,4170.0,144.0709,144.0709,143.9666,143.9761,4170.0
2018-08-23 12:40:00,151.99,152.05,151.96,151.98,12983.0,144.014,144.0709,143.9856,144.0045,12983.0
2018-08-23 12:50:00,151.97,151.98,151.87,151.87,5140.0,143.9951,144.0045,143.9003,143.9003,5140.0
2018-08-23 13:00:00,151.9,151.91,151.84,151.89,10105.0,143.9287,143.9382,143.8719,143.9193,10105.0
2018-08-23 13:10:00,151.83,151.9,151.78,151.89,5489.0,143.8624,143.9287,143.815,143.9193,5489.0
2018-08-23 13:20:00,151.87,151.95,151.87,151.94,4199.0,143.9003,143.9761,143.9003,143.9666,4199.0
2018-08-23 13:30:00,151.93,151.95,151.83,151.85,7119.0,143.9572,143.9761,143.8624,143.8814,7119.0
2018-08-23 13:40:00,151.88,151.96,151.88,151.91,13127.0,143.9098,143.9856,143.9098,143.9382,13127.0
2018-08-23 13:50:00,151.88,151.92,151.85,151.88,8408.0,143.9098,143.9477,143.8814,143.9098,8408.0
2018-08-23 14:00:00,151.9,152.04,151.9,152.02,7726.0,143.9287,144.0614,143.9287,144.0424,7726.0
2018-08-23 14:10:00,152.02,152.07,151.98,151.99,16236.0,144.0424,144.0898,144.0045,144.014,16236.0
2018-08-23 14:20:00,151.98,152.05,151.98,152.02,25387.0,144.0045,144.0709,144.0045,144.0424,25387.0
2018-08-23 14:30:00,152.03,152.03,151.94,151.98,19163.0,144.0519,144.0519,143.9666,144.0045,19163.0
2018-08-23 14:40:00,151.97,152.1,151.95,152.04,26551.0,143.9951,144.1182,143.9761,144.0614,26551.0
2018-08-23 14:50:00,152.03,152.05,151.95,152.05,15507.0,144.0519,144.0709,143.9761,144.0709,15507.0
2018-08-23 15:00:00,152.04,152.07,152.01,152.04,27413.0,144.0614,144.0898,144.033,144.0614,27413.0
2018-08-23 15:10:00,152.06,152.1,151.98,151.99,8099.0,144.0803,144.1182,144.0045,144.014,8099.0
2018-08-23 15:20:00,152.0,152.0,151.93,152.0,8813.0,144.0235,144.0235,143.9572,144.0235,8813.0
2018-08-23 15:30:00,151.99,152.0,151.81,151.82,15944.0,144.014,144.0235,143.8435,143.8529,15944.0
2018-08-23 15:40:00,151.81,151.84,151.64,151.73,23996.0,143.8435,143.8719,143.6824,143.7677,23996.0
2018-08-23 15:50:00,151.72,151.76,151.65,151.75,76765.0,143.7582,143.7961,143.6919,143.7866,76765.0
2018-08-24 09:30:00,152.2,152.38,152.1,152.34,20800.0,144.213,144.3835,144.1182,144.3456,20800.0
2018-08-24 09:40:00,152.38,152.39,152.29,152.32,5786.0,144.3835,144.393,144.2983,144.3267,5786.0
2018-08-24 09:50:00,152.35,152.35,152.22,152.28,9206.0,144.3551,144.3551,144.2319,144.2888,9206.0
2018-08-24 10:00:00,152.29,152.57,152.29,152.45,17153.0,144.2983,144.5636,144.2983,144.4499,17153.0
2018-08-24 10:10:00,152.45,152.48,152.29,152.45,44203.0,144.4499,144.4783,144.2983,144.4499,44203.0
2018-08-24 10:20:00,152.46,152.58,152.45,152.57,14253.0,144.4593,144.5731,144.4499,144.5636,14253.0
2018-08-24 10:30:00,152.56,152.8,152.54,152.78,13408.0,144.5541,144.7815,144.5352,144.7626,13408.0
2018-08-24 10:40:00,152.76,152.91,152.76,152.87,10280.0,144.7436,144.8857,144.7436,144.8478,10280.0
2018-08-24 10:50:00,152.88,152.88,152.77,152.8,14354.0,144.8573,144.8573,144.7531,144.7815,14354.0
2018-08-24 11:00:00,152.82,152.82,152.7,152.78,20832.0,144.8005,144.8005,144.6868,144.7626,20832.0
2018-08-24 11:10:00,152.77,152.92,152.77,152.91,10925.0,144.7531,144.8952,144.7531,144.8857,10925.0
2018-08-24 11:20:00,152.91,152.91,152.74,152.79,3672.0,144.8857,144.8857,144.7247,144.772,3672.0
2018-08-24 11:30:00,152.82,152.99,152.8,152.88,21827.0,144.8005,144.9615,144.7815,144.8573,21827.0
2018-08-24 11:40:00,152.9,152.97,152.85,152.97,6931.0,144.8763,144.9426,144.8289,144.9426,6931.0
2018-08-24 11:50:00,152.95,152.99,152.87,152.99,9254.0,144.9236,144.9615,144.8478,144.9615,9254.0
2018-08-24 12:00:00,153.0,153.02,152.95,153.01,5674.0,144.971,144.99,144.9236,144.9805,5674.0
2018-08-24 12:10:00,153.0,153.02,152.89,152.93,13811.0,144.971,144.99,144.8668,144.9047,13811.0
2018-08-24 12:20:00,152.93,152.96,152.88,152.96,15666.0,144.9047,144.9331,144.8573,144.9331,15666.0
2018-08-24 12:30:00,152.95,152.97,152.88,152.9,6282.0,144.9236,144.9426,144.8573,144.8763,6282.0
2018-08-24 12:40:00,152.9,152.98,152.89,152.97,6586.0,144.8763,144.9521,144.8668,144.9426,6586.0
2018-08-24 12:50:00,152.96,152.97,152.93,152.94,10765.0,144.9331,144.9426,144.9047,144.9142,10765.0
2018-08-24 13:00:00,152.98,152.98,152.92,152.93,8515.0,144.9521,144.9521,144.8952,144.9047,8515.0
2018-08-24 13:10:00,152.9,152.9,152.77,152.82,3723.0,144.8763,144.8763,144.7531,144.8005,3723.0
2018-08-24 13:20:00,152.87,152.89,152.83,152.86,5247.0,144.8478,144.8668,144.8099,144.8384,5247.0
2018-08-24 13:30:00,152.83,152.83,152.75,152.77,12862.0,144.8099,144.8099,144.7341,144.7531,12862.0
2018-08-24 13:40:00,152.78,152.83,152.67,152.83,25726.0,144.7626,144.8099,144.6583,144.8099,25726.0
2018-08-24 13:50:00,152.81,152.86,152.74,152.84,25789.0,144.791,144.8384,144.7247,144.8194,25789.0
2018-08-24 14:00:00,152.84,152.86,152.82,152.85,5605.0,144.8194,144.8384,144.8005,144.8289,5605.0
2018-08-24 14:10:00,152.9,152.95,152.88,152.9,9419.0,144.8763,144.9236,144.8573,144.8763,9419.0
2018-08-24 14:20:00,152.89,152.96,152.85,152.96,18516.0,144.8668,144.9331,144.8289,144.9331,18516.0
2018-08-24 14:30:00,152.96,152.96,152.86,152.91,15040.0,144.9331,144.9331,144.8384,144.8857,15040.0
2018-08-24 14:40:00,152.92,153.01,152.92,152.94,13873.0,144.8952,144.9805,144.8952,144.9142,13873.0
2018-08-24 14:50:00,152.95,153.0,152.92,152.94,8594.0,144.9236,144.971,144.8952,144.9142,8594.0
2018-08-24 15:00:00,152.92,152.97,152.86,152.88,9033.0,144.8952,144.9426,144.8384,144.8573,9033.0
2018-08-24 15:10:00,152.89,153.0,152.89,152.97,19605.0,144.8668,144.971,144.8668,144.9426,19605.0
2018-08-24 15:20:00,152.98,153.0,152.88,152.92,10236.0,144.9521,144.971,144.8573,144.8952,10236.0
2018-08-24 15:30:00,152.92,152.96,152.87,152.96,9871.0,144.8952,144.9331,144.8478,144.9331,9871.0
2018-08-24 15:40:00,152.97,153.03,152.96,153.0,15576.0,144.9426,144.9994,144.9331,144.971,15576.0
2018-08-24 15:50:00,153.01,153.04,152.95,153.0,53524.0,144.9805,145.0089,144.9236,144.971,53524.0
2018-08-27 09:30:00,153.8,153.99,153.58,153.67,32884.0,145.729,145.9091,145.5206,145.6059,32884.0
2018-08-27 09:40:00,153.66,153.88,153.63,153.8,29553.0,145.5964,145.8048,145.568,145.729,29553.0
2018-08-27 09:50:00,153.79,153.99,153.72,153.96,24138.0,145.7196,145.9091,145.6532,145.8806,24138.0
2018-08-27 10:00:00,153.98,154.05,153.94,154.01,14993.0,145.8996,145.9659,145.8617,145.928,14993.0
2018-08-27 10:10:00,154.09,154.22,154.07,154.22,38570.0,146.0038,146.127,145.9849,146.127,38570.0
2018-08-27 10:20:00,154.22,154.27,154.18,154.21,22101.0,146.127,146.1744,146.0891,146.1175,22101.0
2018-08-27 10:30:00,154.18,154.18,153.99,154.03,17420.0,146.0891,146.0891,145.9091,145.947,17420.0
2018-08-27 10:40:00,154.03,154.13,154.02,154.07,10312.0,145.947,146.0417,145.9375,145.9849,10312.0
2018-08-27 10:50:00,154.07,154.22,154.07,154.22,7946.0,145.9849,146.127,145.9849,146.127,7946.0
2018-08-27 11:00:00,154.25,154.26,154.08,154.12,159237.0,146.1554,146.1649,145.9943,146.0322,159237.0
2018-08-27 11:10:00,154.16,154.25,154.16,154.21,8417.0,146.0701,146.1554,146.0701,146.1175,8417.0
2018-08-27 11:20:00,154.2,154.22,154.09,154.18,7957.0,146.108,146.127,146.0038,146.0891,7957.0
2018-08-27 11:30:00,154.16,154.25,154.13,154.13,8222.0,146.0701,146.1554,146.0417,146.0417,8222.0
2018-08-27 11:40:00,154.04,154.2,154.04,154.2,4236.0,145.9564,146.108,145.9564,146.108,4236.0
2018-08-27 11:50:00,154.2,154.36,154.2,154.34,9316.0,146.108,146.2596,146.108,146.2407,9316.0
2018-08-27 12:00:00,154.36,154.36,154.26,154.28,4022.0,146.2596,146.2596,146.1649,146.1838,4022.0
2018-08-27 12:10:00,154.31,154.34,154.26,154.29,10099.0,146.2123,146.2407,146.1649,146.1933,10099.0
2018-08-27 12:20:00,154.32,154.36,154.31,154.31,10191.0,146.2217,146.2596,146.2123,146.2123,10191.0
2018-08-27 12:30:00,154.32,154.35,154.3,154.31,3209.0,146.2217,146.2502,146.2028,146.2123,3209.0
2018-08-27 12:40:00,154.32,154.37,154.29,154.3,9343.0,146.2217,146.2691,146.1933,146.2028,9343.0
2018-08-27 12:50:00,154.3,154.34,154.28,154.33,13972.0,146.2028,146.2407,146.1838,146.2312,13972.0
2018-08-27 13:00:00,154.33,154.33,154.18,154.18,20097.0,146.2312,146.2312,146.0891,146.0891,20097.0
2018-08-27 13:10:00,154.18,154.28,154.17,154.28,16303.0,146.0891,146.1838,146.0796,146.1838,16303.0
2018-08-27 13:20:00,154.27,154.28,154.21,154.21,19532.0,146.1744,146.1838,146.1175,146.1175,19532.0
2018-08-27 13:30:00,154.21,154.26,154.19,154.25,18400.0,146.1175,146.1649,146.0986,146.1554,18400.0
2018-08-27 13:40:00,154.25,154.28,154.25,154.27,9694.0,146.1554,146.1838,146.1554,146.1744,9694.0
2018-08-27 13:50:00,154.27,154.31,154.24,154.27,16130.0,146.1744,146.2123,146.1459,146.1744,16130.0
2018-08-27 14:00:00,154.28,154.32,154.25,154.27,18354.0,146.1838,146.2217,146.1554,146.1744,18354.0
2018-08-27 14:10:00,154.28,154.28,154.17,154.17,27776.0,146.1838,146.1838,146.0796,146.0796,27776.0
2018-08-27 14:20:00,154.17,154.25,154.14,154.24,34887.0,146.0796,146.1554,146.0512,146.1459,34887.0
2018-08-27 14:30:00,154.24,154.29,154.23,154.24,26285.0,146.1459,146.1933,146.1365,146.1459,26285.0
2018-08-27 14:40:00,154.25,154.28,154.19,154.24,28859.0,146.1554,146.1838,146.0986,146.1459,28859.0
2018-08-27 14:50:00,154.26,154.27,154.21,154.27,17554.0,146.1649,146.1744,146.1175,146.1744,17554.0
2018-08-27 15:00:00,154.26,154.3,154.25,154.25,13719.0,146.1649,146.2028,146.1554,146.1554,13719.0
2018-08-27 15:10:00,154.24,154.24,154.1,154.1,52738.0,146.1459,146.1459,146.0133,146.0133,52738.0
2018-08-27 15:20:00,154.1,154.23,154.09,154.22,19394.0,146.0133,146.1365,146.0038,146.127,19394.0
2018-08-27 15:30:00,154.21,154.26,154.17,154.19,49669.0,146.1175,146.1649,146.0796,146.0986,49669.0
2018-08-27 15:40:00,154.17,154.24,154.15,154.24,18510.0,146.0796,146.1459,146.0607,146.1459,18510.0
2018-08-27 15:50:00,154.23,154.32,154.16,154.28,54831.0,146.1365,146.2217,146.0701,146.1838,54831.0
2018-08-28 09:30:00,154.67,155.05,154.58,154.68,44563.0,146.5534,146.9134,146.4681,146.5629,44563.0
2018-08-28 09:40:00,154.72,154.74,154.5,154.54,16869.0,146.6008,146.6197,146.3923,146.4302,16869.0
2018-08-28 09:50:00,154.51,154.58,154.43,154.54,19493.0,146.4018,146.4681,146.326,146.4302,19493.0
2018-08-28 10:00:00,154.55,154.62,154.5,154.51,26580.0,146.4397,146.506,146.3923,146.4018,26580.0
2018-08-28 10:10:00,154.52,154.59,154.42,154.47,20450.0,146.4112,146.4776,146.3165,146.3639,20450.0
2018-08-28 10:20:00,154.43,154.45,154.34,154.43,15759.0,146.326,146.3449,146.2407,146.326,15759.0
2018-08-28 10:30:00,154.41,154.46,154.31,154.43,18543.0,146.307,146.3544,146.2123,146.326,18543.0
2018-08-28 10:40:00,154.44,154.47,154.18,154.2,27355.0,146.3354,146.3639,146.0891,146.108,27355.0
2018-08-28 10:50:00,154.22,154.37,154.22,154.36,23687.0,146.127,146.2691,146.127,146.2596,23687.0
2018-08-28 11:00:00,154.37,154.37,154.26,154.33,15064.0,146.2691,146.2691,146.1649,146.2312,15064.0
2018-08-28 11:10:00,154.3,154.45,154.3,154.35,12090.0,146.2028,146.3449,146.2028,146.2502,12090.0
2018-08-28 11:20:00,154.35,154.48,154.35,154.47,10085.0,146.2502,146.3733,146.2502,146.3639,10085.0
2018-08-28 11:30:00,154.45,154.45,154.19,154.21,14713.0,146.3449,146.3449,146.0986,146.1175,14713.0
2018-08-28 11:40:00,154.23,154.29,154.13,154.21,24293.0,146.1365,146.1933,146.0417,146.1175,24293.0
2018-08-28 11:50:00,154.22,154.24,154.12,154.14,27449.0,146.127,146.1459,146.0322,146.0512,27449.0
2018-08-28 12:00:00,154.12,154.23,154.08,154.23,21124.0,146.0322,146.1365,145.9943,146.1365,21124.0
2018-08-28 12:10:00,154.25,154.36,154.22,154.35,105673.0,146.1554,146.2596,146.127,146.2502,105673.0
2018-08-28 12:20:00,154.35,154.38,154.28,154.3,24255.0,146.2502,146.2786,146.1838,146.2028,24255.0
2018-08-28 12:30:00,154.32,154.39,154.32,154.37,4602.0,146.2217,146.2881,146.2217,146.2691,4602.0
2018-08-28 12:40:00,154.37,154.41,154.33,154.41,12879.0,146.2691,146.307,146.2312,146.307,12879.0
2018-08-28 12:50:00,154.42,154.42,154.34,154.39,30282.0,146.3165,146.3165,146.2407,146.2881,30282.0
2018-08-28 13:00:00,154.38,154.38,154.3,154.35,11844.0,146.2786,146.2786,146.2028,146.2502,11844.0
2018-08-28 13:10:00,154.37,154.48,154.36,154.47,11828.0,146.2691,146.3733,146.2596,146.3639,11828.0
2018-08-28 13:20:00,154.46,154.49,154.27,154.32,12434.0,146.3544,146.3828,146.1744,146.2217,12434.0
2018-08-28 13:30:00,154.31,154.45,154.28,154.45,58488.0,146.2123,146.3449,146.1838,146.3449,58488.0
2018-08-28 13:40:00,154.45,154.47,154.44,154.46,24497.0,146.3449,146.3639,146.3354,146.3544,24497.0
2018-08-28 13:50:00,154.46,154.53,154.41,154.44,11984.0,146.3544,146.4207,146.307,146.3354,11984.0
2018-08-28 14:00:00,154.44,154.51,154.43,154.48,16329.0,146.3354,146.4018,146.326,146.3733,16329.0
2018-08-28 14:10:00,154.49,154.55,154.46,154.5,18476.0,146.3828,146.4397,146.3544,146.3923,18476.0
2018-08-28 14:20:00,154.5,154.51,154.47,154.49,20079.0,146.3923,146.4018,146.3639,146.3828,20079.0
2018-08-28 14:30:00,154.49,154.53,154.41,154.43,48294.0,146.3828,146.4207,146.307,146.326,48294.0
2018-08-28 14:40:00,154.42,154.53,154.42,154.51,27343.0,146.3165,146.4207,146.3165,146.4018,27343.0
2018-08-28 14:50:00,154.51,154.53,154.47,154.51,16058.0,146.4018,146.4207,146.3639,146.4018,16058.0
2018-08-28 15:00:00,154.51,154.53,154.46,154.51,15946.0,146.4018,146.4207,146.3544,146.4018,15946.0
2018-08-28 15:10:00,154.51,154.59,154.51,154.56,19462.0,146.4018,146.4776,146.4018,146.4491,19462.0
2018-08-28 15:20:00,154.53,154.53,154.42,154.47,29868.0,146.4207,146.4207,146.3165,146.3639,29868.0
2018-08-28 15:30:00,154.45,154.54,154.45,154.51,16501.0,146.3449,146.4302,146.3449,146.4018,16501.0
2018-08-28 15:40:00,154.49,154.49,154.33,154.34,48999.0,146.3828,146.3828,146.2312,146.2407,48999.0
2018-08-28 15:50:00,154.34,154.47,154.28,154.45,50696.0,146.2407,146.3639,146.1838,146.3449,50696.0
2018-08-29 09:30:00,154.69,154.86,154.6,154.86,47059.0,146.5723,146.7334,146.487,146.7334,47059.0
2018-08-29 09:40:00,154.85,155.0,154.75,154.84,31099.0,146.7239,146.8661,146.6292,146.7145,31099.0
2018-08-29 09:50:00,154.83,154.95,154.81,154.86,24683.0,146.705,146.8187,146.686,146.7334,24683.0
2018-08-29 10:00:00,154.86,154.95,154.76,154.92,22880.0,146.7334,146.8187,146.6387,146.7903,22880.0
2018-08-29 10:10:00,154.92,154.95,154.86,154.86,4410.0,146.7903,146.8187,146.7334,146.7334,4410.0
2018-08-29 10:20:00,154.89,155.11,154.89,155.11,14389.0,146.7618,146.9703,146.7618,146.9703,14389.0
2018-08-29 10:30:00,155.14,155.16,155.08,155.16,8251.0,146.9987,147.0177,146.9419,147.0177,8251.0
2018-08-29 10:40:00,155.19,155.39,155.15,155.37,47193.0,147.0461,147.2356,147.0082,147.2166,47193.0
2018-08-29 10:50:00,155.37,155.38,155.27,155.37,11976.0,147.2166,147.2261,147.1219,147.2166,11976.0
2018-08-29 11:00:00,155.32,155.35,155.27,155.34,8641.0,147.1693,147.1977,147.1219,147.1882,8641.0
2018-08-29 11:10:00,155.34,155.49,155.33,155.43,48644.0,147.1882,147.3303,147.1787,147.2735,48644.0
2018-08-29 11:20:00,155.46,155.62,155.45,155.62,23987.0,147.3019,147.4535,147.2924,147.4535,23987.0
2018-08-29 11:30:00,155.59,155.68,155.53,155.54,16627.0,147.4251,147.5104,147.3682,147.3777,16627.0
2018-08-29 11:40:00,155.51,155.57,155.44,155.5,7214.0,147.3493,147.4061,147.283,147.3398,7214.0
2018-08-29 11:50:00,155.49,155.59,155.48,155.57,18761.0,147.3303,147.4251,147.3209,147.4061,18761.0
2018-08-29 12:00:00,155.6,155.63,155.52,155.63,28675.0,147.4346,147.463,147.3588,147.463,28675.0
2018-08-29 12:10:00,155.6,155.71,155.6,155.68,5529.0,147.4346,147.5388,147.4346,147.5104,5529.0
2018-08-29 12:20:00,155.7,155.7,155.61,155.64,8178.0,147.5293,147.5293,147.444,147.4725,8178.0
2018-08-29 12:30:00,155.63,155.67,155.58,155.58,7614.0,147.463,147.5009,147.4156,147.4156,7614.0
2018-08-29 12:40:00,155.58,155.66,155.56,155.65,20642.0,147.4156,147.4914,147.3967,147.4819,20642.0
2018-08-29 12:50:00,155.65,155.68,155.6,155.67,24967.0,147.4819,147.5104,147.4346,147.5009,24967.0
2018-08-29 13:00:00,155.66,155.67,155.62,155.62,7149.0,147.4914,147.5009,147.4535,147.4535,7149.0
2018-08-29 13:10:00,155.63,155.66,155.59,155.61,26260.0,147.463,147.4914,147.4251,147.444,26260.0
2018-08-29 13:20:00,155.61,155.61,155.52,155.59,17323.0,147.444,147.444,147.3588,147.4251,17323.0
2018-08-29 13:30:00,155.56,155.61,155.54,155.56,19510.0,147.3967,147.444,147.3777,147.3967,19510.0
2018-08-29 13:40:00,155.58,155.59,155.49,155.54,7456.0,147.4156,147.4251,147.3303,147.3777,7456.0
2018-08-29 13:50:00,155.52,155.56,155.5,155.5,7507.0,147.3588,147.3967,147.3398,147.3398,7507.0
2018-08-29 14:00:00,155.51,155.59,155.51,155.58,16730.0,147.3493,147.4251,147.3493,147.4156,16730.0
2018-08-29 14:10:00,155.61,155.63,155.57,155.61,14619.0,147.444,147.463,147.4061,147.444,14619.0
2018-08-29 14:20:00,155.59,155.61,155.55,155.56,88121.0,147.4251,147.444,147.3872,147.3967,88121.0
2018-08-29 14:30:00,155.56,155.68,155.55,155.68,22483.0,147.3967,147.5104,147.3872,147.5104,22483.0
2018-08-29 14:40:00,155.65,155.65,155.6,155.63,12421.0,147.4819,147.4819,147.4346,147.463,12421.0
2018-08-29 14:50:00,155.63,155.66,155.6,155.66,11081.0,147.463,147.4914,147.4346,147.4914,11081.0
2018-08-29 15:00:00,155.68,155.73,155.68,155.73,11452.0,147.5104,147.5577,147.5104,147.5577,11452.0
2018-08-29 15:10:00,155.73,155.81,155.73,155.8,13629.0,147.5577,147.6336,147.5577,147.6241,13629.0
2018-08-29 15:20:00,155.8,155.84,155.75,155.81,19873.0,147.6241,147.662,147.5767,147.6336,19873.0
2018-08-29 15:30:00,155.8,155.85,155.79,155.83,16173.0,147.6241,147.6715,147.6146,147.6525,16173.0
2018-08-29 15:40:00,155.85,155.85,155.77,155.81,24770.0,147.6715,147.6715,147.5957,147.6336,24770.0
2018-08-29 15:50:00,155.81,155.86,155.72,155.8,86671.0,147.6336,147.6809,147.5483,147.6241,86671.0
2018-08-30 09:30:00,155.43,155.68,155.34,155.39,36689.0,147.2735,147.5104,147.1882,147.2356,36689.0
2018-08-30 09:40:00,155.4,155.66,155.35,155.46,26952.0,147.2451,147.4914,147.1977,147.3019,26952.0
2018-08-30 09:50:00,155.44,155.54,155.39,155.44,46935.0,147.283,147.3777,147.2356,147.283,46935.0
2018-08-30 10:00:00,155.42,155.61,155.41,155.55,18222.0,147.264,147.444,147.2545,147.3872,18222.0
2018-08-30 10:10:00,155.53,155.74,155.5,155.74,18107.0,147.3682,147.5672,147.3398,147.5672,18107.0
2018-08-30 10:20:00,155.74,155.75,155.68,155.73,7778.0,147.5672,147.5767,147.5104,147.5577,7778.0
2018-08-30 10:30:00,155.72,155.9,155.61,155.84,6648.0,147.5483,147.7188,147.444,147.662,6648.0
2018-08-30 10:40:00,155.88,155.95,155.79,155.92,10742.0,147.6999,147.7662,147.6146,147.7378,10742.0
2018-08-30 10:50:00,155.92,155.96,155.81,155.82,6905.0,147.7378,147.7757,147.6336,147.643,6905.0
2018-08-30 11:00:00,155.92,155.94,155.73,155.73,8141.0,147.7378,147.7567,147.5577,147.5577,8141.0
2018-08-30 11:10:00,155.8,155.8,155.68,155.71,17743.0,147.6241,147.6241,147.5104,147.5388,17743.0
2018-08-30 11:20:00,155.7,155.71,155.51,155.59,15366.0,147.5293,147.5388,147.3493,147.4251,15366.0
2018-08-30 11:30:00,155.58,155.65,155.53,155.53,8430.0,147.4156,147.4819,147.3682,147.3682,8430.0
2018-08-30 11:40:00,155.52,155.65,155.51,155.64,17080.0,147.3588,147.4819,147.3493,147.4725,17080.0
2018-08-30 11:50:00,155.67,155.7,155.62,155.63,8916.0,147.5009,147.5293,147.4535,147.463,8916.0
2018-08-30 12:00:00,155.62,155.73,155.62,155.65,7146.0,147.4535,147.5577,147.4535,147.4819,7146.0
2018-08-30 12:10:00,155.64,155.8,155.62,155.74,25195.0,147.4725,147.6241,147.4535,147.5672,25195.0
2018-08-30 12:20:00,155.75,155.84,155.74,155.79,5381.0,147.5767,147.662,147.5672,147.6146,5381.0
2018-08-30 12:30:00,155.81,155.93,155.79,155.89,4960.0,147.6336,147.7473,147.6146,147.7094,4960.0
2018-08-30 12:40:00,155.9,155.94,155.85,155.89,12874.0,147.7188,147.7567,147.6715,147.7094,12874.0
2018-08-30 12:50:00,155.9,156.02,155.9,156.02,18230.0,147.7188,147.8325,147.7188,147.8325,18230.0
2018-08-30 13:00:00,156.0,156.1,155.99,156.02,10493.0,147.8136,147.9083,147.8041,147.8325,10493.0
2018-08-30 13:10:00,156.03,156.09,155.98,156.09,6851.0,147.842,147.8989,147.7946,147.8989,6851.0
2018-08-30 13:20:00,156.09,156.12,156.04,156.1,4555.0,147.8989,147.9273,147.8515,147.9083,4555.0
2018-08-30 13:30:00,156.1,156.1,156.05,156.1,3168.0,147.9083,147.9083,147.861,147.9083,3168.0
2018-08-30 13:40:00,156.09,156.09,156.0,156.05,5472.0,147.8989,147.8989,147.8136,147.861,5472.0
2018-08-30 13:50:00,156.03,156.07,155.96,156.01,26628.0,147.842,147.8799,147.7757,147.8231,26628.0
2018-08-30 14:00:00,156.03,156.08,155.91,155.91,11866.0,147.842,147.8894,147.7283,147.7283,11866.0
2018-08-30 14:10:00,155.91,155.97,155.48,155.49,59402.0,147.7283,147.7852,147.3209,147.3303,59402.0
2018-08-30 14:20:00,155.45,155.54,155.23,155.36,18868.0,147.2924,147.3777,147.084,147.2072,18868.0
2018-08-30 14:30:00,155.36,155.65,155.36,155.62,22773.0,147.2072,147.4819,147.2072,147.4535,22773.0
2018-08-30 14:40:00,155.61,155.61,155.38,155.5,34486.0,147.444,147.444,147.2261,147.3398,34486.0
2018-08-30 14:50:00,155.49,155.49,155.22,155.24,20943.0,147.3303,147.3303,147.0745,147.0935,20943.0
2018-08-30 15:00:00,155.19,155.19,154.93,155.07,23758.0,147.0461,147.0461,146.7997,146.9324,23758.0
2018-08-30 15:10:00,155.07,155.18,154.97,155.16,56019.0,146.9324,147.0366,146.8376,147.0177,56019.0
2018-08-30 15:20:00,155.17,155.28,155.09,155.28,26523.0,147.0271,147.1314,146.9513,147.1314,26523.0
2018-08-30 15:30:00,155.28,155.34,155.17,155.24,29881.0,147.1314,147.1882,147.0271,147.0935,29881.0
2018-08-30 15:40:00,155.24,155.3,155.15,155.21,47511.0,147.0935,147.1503,147.0082,147.065,47511.0
2018-08-30 15:50:00,155.2,155.37,155.16,155.32,107932.0,147.0556,147.2166,147.0177,147.1693,107932.0
2018-08-31 09:30:00,155.19,155.59,155.19,155.58,22655.0,147.0461,147.4251,147.0461,147.4156,22655.0
2018-08-31 09:40:00,155.56,155.62,155.5,155.57,16082.0,147.3967,147.4535,147.3398,147.4061,16082.0
2018-08-31 09:50:00,155.58,155.66,155.5,155.52,8217.0,147.4156,147.4914,147.3398,147.3588,8217.0
2018-08-31 10:00:00,155.51,155.78,155.51,155.76,8502.0,147.3493,147.6051,147.3493,147.5862,8502.0
2018-08-31 10:10:00,155.75,155.89,155.73,155.79,11908.0,147.5767,147.7094,147.5577,147.6146,11908.0
2018-08-31 10:20:00,155.78,155.81,155.62,155.67,12151.0,147.6051,147.6336,147.4535,147.5009,12151.0
2018-08-31 10:30:00,155.68,155.72,155.61,155.68,14177.0,147.5104,147.5483,147.444,147.5104,14177.0
2018-08-31 10:40:00,155.71,155.75,155.59,155.65,13608.0,147.5388,147.5767,147.4251,147.4819,13608.0
2018-08-31 10:50:00,155.65,155.75,155.63,155.73,10575.0,147.4819,147.5767,147.463,147.5577,10575.0
2018-08-31 11:00:00,155.74,155.86,155.59,155.6,10694.0,147.5672,147.6809,147.4251,147.4346,10694.0
2018-08-31 11:10:00,155.58,155.69,155.57,155.67,13108.0,147.4156,147.5198,147.4061,147.5009,13108.0
2018-08-31 11:20:00,155.65,155.65,155.5,155.5,12869.0,147.4819,147.4819,147.3398,147.3398,12869.0
2018-08-31 11:30:00,155.49,155.58,155.43,155.58,4109.0,147.3303,147.4156,147.2735,147.4156,4109.0
2018-08-31 11:40:00,155.55,155.58,155.29,155.29,8899.0,147.3872,147.4156,147.1408,147.1408,8899.0
2018-08-31 11:50:00,155.32,155.39,155.29,155.3,5397.0,147.1693,147.2356,147.1408,147.1503,5397.0
2018-08-31 12:00:00,155.26,155.26,155.14,155.25,5938.0,147.1124,147.1124,146.9987,147.1029,5938.0
2018-08-31 12:10:00,155.24,155.38,155.22,155.38,5382.0,147.0935,147.2261,147.0745,147.2261,5382.0
2018-08-31 12:20:00,155.39,155.39,155.23,155.35,4667.0,147.2356,147.2356,147.084,147.1977,4667.0
2018-08-31 12:30:00,155.36,155.38,155.16,155.29,15551.0,147.2072,147.2261,147.0177,147.1408,15551.0
2018-08-31 12:40:00,155.34,155.43,155.31,155.39,7090.0,147.1882,147.2735,147.1598,147.2356,7090.0
2018-08-31 12:50:00,155.39,155.42,155.33,155.4,27983.0,147.2356,147.264,147.1787,147.2451,27983.0
2018-08-31 13:00:00,155.41,155.42,155.33,155.42,4565.0,147.2545,147.264,147.1787,147.264,4565.0
2018-08-31 13:10:00,155.41,155.46,155.36,155.37,3065.0,147.2545,147.3019,147.2072,147.2166,3065.0
2018-08-31 13:20:00,155.36,155.44,155.35,155.36,7026.0,147.2072,147.283,147.1977,147.2072,7026.0
2018-08-31 13:30:00,155.35,155.43,155.24,155.36,8999.0,147.1977,147.2735,147.0935,147.2072,8999.0
2018-08-31 13:40:00,155.31,155.39,155.29,155.39,6465.0,147.1598,147.2356,147.1408,147.2356,6465.0
2018-08-31 13:50:00,155.39,155.39,155.32,155.37,7338.0,147.2356,147.2356,147.1693,147.2166,7338.0
2018-08-31 14:00:00,155.39,155.4,155.22,155.24,23753.0,147.2356,147.2451,147.0745,147.0935,23753.0
2018-08-31 14:10:00,155.18,155.21,155.15,155.18,6445.0,147.0366,147.065,147.0082,147.0366,6445.0
2018-08-31 14:20:00,155.17,155.18,155.07,155.17,15202.0,147.0271,147.0366,146.9324,147.0271,15202.0
2018-08-31 14:30:00,155.17,155.25,155.14,155.25,56351.0,147.0271,147.1029,146.9987,147.1029,56351.0
2018-08-31 14:40:00,155.23,155.26,155.18,155.24,17029.0,147.084,147.1124,147.0366,147.0935,17029.0
2018-08-31 14:50:00,155.25,155.32,155.23,155.23,13981.0,147.1029,147.1693,147.084,147.084,13981.0
2018-08-31 15:00:00,155.23,155.42,155.23,155.36,13126.0,147.084,147.264,147.084,147.2072,13126.0
2018-08-31 15:10:00,155.36,155.43,155.33,155.42,9671.0,147.2072,147.2735,147.1787,147.264,9671.0
2018-08-31 15:20:00,155.41,155.42,155.15,155.18,22080.0,147.2545,147.264,147.0082,147.0366,22080.0
2018-08-31 15:30:00,155.2,155.5,155.19,155.47,116597.0,147.0556,147.3398,147.0461,147.3114,116597.0
2018-08-31 15:40:00,155.46,155.54,155.4,155.43,45198.0,147.3019,147.3777,147.2451,147.2735,45198.0
2018-08-31 15:50:00,155.45,155.63,155.45,155.52,63557.0,147.2924,147.463,147.2924,147.3588,63557.0
2018-09-04 09:30:00,155.22,155.38,154.74,154.74,103500.0,147.0745,147.2261,146.6197,146.6197,103500.0
2018-09-04 09:40:00,154.75,154.77,154.53,154.65,31245.0,146.6292,146.6481,146.4207,146.5344,31245.0
2018-09-04 09:50:00,154.65,154.9,154.65,154.83,16330.0,146.5344,146.7713,146.5344,146.705,16330.0
2018-09-04 10:00:00,154.85,155.2,154.85,155.17,66751.0,146.7239,147.0556,146.7239,147.0271,66751.0
2018-09-04 10:10:00,155.19,155.24,155.09,155.14,13949.0,147.0461,147.0935,146.9513,146.9987,13949.0
2018-09-04 10:20:00,155.22,155.3,155.04,155.07,35025.0,147.0745,147.1503,146.904,146.9324,35025.0
2018-09-04 10:30:00,155.09,155.18,155.03,155.12,33591.0,146.9513,147.0366,146.8945,146.9798,33591.0
2018-09-04 10:40:00,155.16,155.48,155.1,155.47,19176.0,147.0177,147.3209,146.9608,147.3114,19176.0
2018-09-04 10:50:00,155.46,155.55,155.43,155.54,17449.0,147.3019,147.3872,147.2735,147.3777,17449.0
2018-09-04 11:00:00,155.43,155.51,155.35,155.42,14919.0,147.2735,147.3493,147.1977,147.264,14919.0
2018-09-04 11:10:00,155.44,155.48,155.32,155.47,25749.0,147.283,147.3209,147.1693,147.3114,25749.0
2018-09-04 11:20:00,155.45,155.53,155.32,155.36,279055.0,147.2924,147.3682,147.1693,147.2072,279055.0
2018-09-04 11:30:00,155.36,155.5,155.36,155.48,314190.0,147.2072,147.3398,147.2072,147.3209,314190.0
2018-09-04 11:40:00,155.46,155.46,155.17,155.18,36571.0,147.3019,147.3019,147.0271,147.0366,36571.0
2018-09-04 11:50:00,155.18,155.19,154.96,154.96,31252.0,147.0366,147.0461,146.8282,146.8282,31252.0
2018-09-04 12:00:00,155.02,155.02,154.89,154.93,16235.0,146.885,146.885,146.7618,146.7997,16235.0
2018-09-04 12:10:00,154.91,155.09,154.86,155.06,37613.0,146.7808,146.9513,146.7334,146.9229,37613.0
2018-09-04 12:20:00,155.05,155.05,154.7,154.87,21242.0,146.9134,146.9134,146.5818,146.7429,21242.0
2018-09-04 12:30:00,154.91,154.98,154.84,154.95,13228.0,146.7808,146.8471,146.7145,146.8187,13228.0
2018-09-04 12:40:00,154.92,155.03,154.91,155.03,18363.0,146.7903,146.8945,146.7808,146.8945,18363.0
2018-09-04 12:50:00,154.96,155.09,154.96,155.09,24709.0,146.8282,146.9513,146.8282,146.9513,24709.0
2018-09-04 13:00:00,155.11,155.21,155.07,155.14,34288.0,146.9703,147.065,146.9324,146.9987,34288.0
2018-09-04 13:10:00,155.18,155.24,155.15,155.15,8355.0,147.0366,147.0935,147.0082,147.0082,8355.0
2018-09-04 13:20:00,155.14,155.24,155.11,155.18,8853.0,146.9987,147.0935,146.9703,147.0366,8853.0
2018-09-04 13:30:00,155.18,155.24,155.11,155.11,13972.0,147.0366,147.0935,146.9703,146.9703,13972.0
2018-09-04 13:40:00,155.1,155.22,155.01,155.19,20471.0,146.9608,147.0745,146.8755,147.0461,20471.0
2018-09-04 13:50:00,155.21,155.3,155.21,155.26,5605.0,147.065,147.1503,147.065,147.1124,5605.0
2018-09-04 14:00:00,155.25,155.32,155.23,155.25,56941.0,147.1029,147.1693,147.084,147.1029,56941.0
2018-09-04 14:10:00,155.25,155.32,155.2,155.28,14460.0,147.1029,147.1693,147.0556,147.1314,14460.0
2018-09-04 14:20:00,155.27,155.42,155.25,155.42,12556.0,147.1219,147.264,147.1029,147.264,12556.0
2018-09-04 14:30:00,155.36,155.49,155.35,155.45,8353.0,147.2072,147.3303,147.1977,147.2924,8353.0
2018-09-04 14:40:00,155.47,155.51,155.37,155.39,21148.0,147.3114,147.3493,147.2166,147.2356,21148.0
2018-09-04 14:50:00,155.39,155.54,155.39,155.49,58649.0,147.2356,147.3777,147.2356,147.3303,58649.0
2018-09-04 15:00:00,155.5,155.56,155.42,155.51,15563.0,147.3398,147.3967,147.264,147.3493,15563.0
2018-09-04 15:10:00,155.53,155.54,155.42,155.43,23530.0,147.3682,147.3777,147.264,147.2735,23530.0
2018-09-04 15:20:00,155.42,155.48,155.4,155.43,15677.0,147.264,147.3209,147.2451,147.2735,15677.0
2018-09-04 15:30:00,155.44,155.47,155.39,155.44,26765.0,147.283,147.3114,147.2356,147.283,26765.0
2018-09-04 15:40:00,155.42,155.43,155.31,155.35,58803.0,147.264,147.2735,147.1598,147.1977,58803.0
2018-09-04 15:50:00,155.37,155.53,155.23,155.49,115587.0,147.2166,147.3682,147.084,147.3303,115587.0
2018-09-05 09:30:00,155.16,155.22,154.98,155.02,30395.0,147.0177,147.0745,146.8471,146.885,30395.0
2018-09-05 09:40:00,155.03,155.11,154.9,155.07,17821.0,146.8945,146.9703,146.7713,146.9324,17821.0
2018-09-05 09:50:00,155.07,155.09,154.34,154.36,18614.0,146.9324,146.9513,146.2407,146.2596,18614.0
2018-09-05 10:00:00,154.34,154.47,154.11,154.35,67296.0,146.2407,146.3639,146.0228,146.2502,67296.0
2018-09-05 10:10:00,154.35,154.35,153.98,153.98,36467.0,146.2502,146.2502,145.8996,145.8996,36467.0
2018-09-05 10:20:00,153.93,153.93,153.51,153.86,36482.0,145.8522,145.8522,145.4542,145.7859,36482.0
2018-09-05 10:30:00,153.84,153.84,153.4,153.49,34036.0,145.7669,145.7669,145.35,145.4353,34036.0
2018-09-05 10:40:00,153.46,153.95,153.37,153.89,8582.0,145.4069,145.8712,145.3216,145.8143,8582.0
2018-09-05 10:50:00,153.85,154.07,153.82,153.96,25611.0,145.7764,145.9849,145.748,145.8806,25611.0
2018-09-05 11:00:00,153.94,153.97,153.73,153.78,17676.0,145.8617,145.8901,145.6627,145.7101,17676.0
2018-09-05 11:10:00,153.74,153.79,153.57,153.73,17586.0,145.6722,145.7196,145.5111,145.6627,17586.0
2018-09-05 11:20:00,153.74,153.91,153.59,153.63,22146.0,145.6722,145.8333,145.5301,145.568,22146.0
2018-09-05 11:30:00,153.62,153.79,153.56,153.78,12429.0,145.5585,145.7196,145.5016,145.7101,12429.0
2018-09-05 11:40:00,153.8,153.85,153.71,153.84,8360.0,145.729,145.7764,145.6438,145.7669,8360.0
2018-09-05 11:50:00,153.87,154.02,153.87,153.95,14404.0,145.7954,145.9375,145.7954,145.8712,14404.0
2018-09-05 12:00:00,153.94,154.21,153.94,154.21,29057.0,145.8617,146.1175,145.8617,146.1175,29057.0
2018-09-05 12:10:00,154.22,154.23,154.08,154.23,17063.0,146.127,146.1365,145.9943,146.1365,17063.0
2018-09-05 12:20:00,154.26,154.27,154.11,154.22,10399.0,146.1649,146.1744,146.0228,146.127,10399.0
2018-09-05 12:30:00,154.23,154.43,154.22,154.4,17229.0,146.1365,146.326,146.127,146.2975,17229.0
2018-09-05 12:40:00,154.4,154.4,154.28,154.36,4740.0,146.2975,146.2975,146.1838,146.2596,4740.0
2018-09-05 12:50:00,154.37,154.37,154.07,154.07,36185.0,146.2691,146.2691,145.9849,145.9849,36185.0
2018-09-05 13:00:00,154.07,154.23,154.07,154.19,9611.0,145.9849,146.1365,145.9849,146.0986,9611.0
2018-09-05 13:10:00,154.16,154.41,154.15,154.34,16444.0,146.0701,146.307,146.0607,146.2407,16444.0
2018-09-05 13:20:00,154.41,154.44,154.29,154.36,17765.0,146.307,146.3354,146.1933,146.2596,17765.0
2018-09-05 13:30:00,154.36,154.46,154.35,154.37,6668.0,146.2596,146.3544,146.2502,146.2691,6668.0
2018-09-05 13:40:00,154.37,154.38,154.25,154.26,10301.0,146.2691,146.2786,146.1554,146.1649,10301.0
2018-09-05 13:50:00,154.27,154.32,154.19,154.26,9183.0,146.1744,146.2217,146.0986,146.1649,9183.0
2018-09-05 14:00:00,154.29,154.34,154.09,154.17,266380.0,146.1933,146.2407,146.0038,146.0796,266380.0
2018-09-05 14:10:00,154.17,154.26,154.08,154.25,10672.0,146.0796,146.1649,145.9943,146.1554,10672.0
2018-09-05 14:20:00,154.26,154.28,154.14,154.15,14164.0,146.1649,146.1838,146.0512,146.0607,14164.0
2018-09-05 14:30:00,154.18,154.29,154.14,154.27,69416.0,146.0891,146.1933,146.0512,146.1744,69416.0
2018-09-05 14:40:00,154.23,154.28,154.15,154.16,28711.0,146.1365,146.1838,146.0607,146.0701,28711.0
2018-09-05 14:50:00,154.1,154.1,153.97,154.04,25632.0,146.0133,146.0133,145.8901,145.9564,25632.0
2018-09-05 15:00:00,154.05,154.11,153.93,153.97,28116.0,145.9659,146.0228,145.8522,145.8901,28116.0
2018-09-05 15:10:00,153.94,154.16,153.89,154.08,51965.0,145.8617,146.0701,145.8143,145.9943,51965.0
2018-09-05 15:20:00,154.08,154.13,153.93,153.99,50787.0,145.9943,146.0417,145.8522,145.9091,50787.0
2018-09-05 15:30:00,153.99,154.06,153.96,154.01,36991.0,145.9091,145.9754,145.8806,145.928,36991.0
2018-09-05 15:40:00,153.99,154.04,153.8,153.8,65532.0,145.9091,145.9564,145.729,145.729,65532.0
2018-09-05 15:50:00,153.78,154.03,153.71,154.0,97092.0,145.7101,145.947,145.6438,145.9185,97092.0
2018-09-06 09:30:00,154.04,154.21,153.75,153.78,50468.0,145.9564,146.1175,145.6817,145.7101,50468.0
2018-09-06 09:40:00,153.76,154.16,153.54,154.12,35011.0,145.6911,146.0701,145.4827,146.0322,35011.0
2018-09-06 09:50:00,154.07,154.22,153.96,154.18,14891.0,145.9849,146.127,145.8806,146.0891,14891.0
2018-09-06 10:00:00,154.21,154.22,153.68,153.76,18757.0,146.1175,146.127,145.6153,145.6911,18757.0
2018-09-06 10:10:00,153.72,153.72,153.3,153.41,30151.0,145.6532,145.6532,145.2553,145.3595,30151.0
2018-09-06 10:20:00,153.41,153.64,153.26,153.64,39905.0,145.3595,145.5774,145.2174,145.5774,39905.0
2018-09-06 10:30:00,153.61,153.61,153.2,153.33,12013.0,145.549,145.549,145.1605,145.2837,12013.0
2018-09-06 10:40:00,153.3,153.38,152.87,152.89,32461.0,145.2553,145.3311,144.8478,144.8668,32461.0
2018-09-06 10:50:00,152.89,153.16,152.8,153.06,28289.0,144.8668,145.1226,144.7815,145.0279,28289.0
2018-09-06 11:00:00,153.07,153.11,152.55,152.68,17893.0,145.0373,145.0752,144.5446,144.6678,17893.0
2018-09-06 11:10:00,152.67,152.83,152.65,152.75,16402.0,144.6583,144.8099,144.6394,144.7341,16402.0
2018-09-06 11:20:00,152.77,153.05,152.65,152.98,8860.0,144.7531,145.0184,144.6394,144.9521,8860.0
2018-09-06 11:30:00,153.0,153.11,152.92,153.05,34178.0,144.971,145.0752,144.8952,145.0184,34178.0
2018-09-06 11:40:00,153.05,153.15,152.92,153.14,17733.0,145.0184,145.1131,144.8952,145.1037,17733.0
2018-09-06 11:50:00,153.15,153.26,153.03,153.21,45618.0,145.1131,145.2174,144.9994,145.17,45618.0
2018-09-06 12:00:00,153.22,153.27,153.1,153.27,18683.0,145.1795,145.2268,145.0658,145.2268,18683.0
2018-09-06 12:10:00,153.19,153.21,153.08,153.12,19982.0,145.151,145.17,145.0468,145.0847,19982.0
2018-09-06 12:20:00,153.12,153.17,153.01,153.06,17929.0,145.0847,145.1321,144.9805,145.0279,17929.0
2018-09-06 12:30:00,153.06,153.13,152.85,152.89,21706.0,145.0279,145.0942,144.8289,144.8668,21706.0
2018-09-06 12:40:00,152.85,153.07,152.85,152.95,22857.0,144.8289,145.0373,144.8289,144.9236,22857.0
2018-09-06 12:50:00,152.95,152.98,152.84,152.84,28289.0,144.9236,144.9521,144.8194,144.8194,28289.0
2018-09-06 13:00:00,152.81,152.83,152.63,152.77,23573.0,144.791,144.8099,144.6204,144.7531,23573.0
2018-09-06 13:10:00,152.74,153.11,152.7,153.11,34632.0,144.7247,145.0752,144.6868,145.0752,34632.0
2018-09-06 13:20:00,153.09,153.17,153.05,153.05,17126.0,145.0563,145.1321,145.0184,145.0184,17126.0
2018-09-06 13:30:00,153.06,153.18,153.0,153.07,23517.0,145.0279,145.1416,144.971,145.0373,23517.0
2018-09-06 13:40:00,153.08,153.29,153.05,153.17,20864.0,145.0468,145.2458,145.0184,145.1321,20864.0
2018-09-06 13:50:00,153.16,153.18,153.05,153.09,27976.0,145.1226,145.1416,145.0184,145.0563,27976.0
2018-09-06 14:00:00,153.11,153.25,153.04,153.21,35372.0,145.0752,145.2079,145.0089,145.17,35372.0
2018-09-06 14:10:00,153.22,153.31,153.17,153.25,25515.0,145.1795,145.2647,145.1321,145.2079,25515.0
2018-09-06 14:20:00,153.24,153.24,153.05,153.1,54000.0,145.1984,145.1984,145.0184,145.0658,54000.0
2018-09-06 14:30:00,153.12,153.33,153.12,153.28,29245.0,145.0847,145.2837,145.0847,145.2363,29245.0
2018-09-06 14:40:00,153.26,153.39,153.2,153.32,13222.0,145.2174,145.3405,145.1605,145.2742,13222.0
2018-09-06 14:50:00,153.29,153.32,153.25,153.26,15165.0,145.2458,145.2742,145.2079,145.2174,15165.0
2018-09-06 15:00:00,153.26,153.63,153.25,153.57,27120.0,145.2174,145.568,145.2079,145.5111,27120.0
2018-09-06 15:10:00,153.59,153.69,153.49,153.5,23416.0,145.5301,145.6248,145.4353,145.4448,23416.0
2018-09-06 15:20:00,153.51,153.66,153.5,153.66,47307.0,145.4542,145.5964,145.4448,145.5964,47307.0
2018-09-06 15:30:00,153.66,153.69,153.55,153.58,30947.0,145.5964,145.6248,145.4921,145.5206,30947.0
2018-09-06 15:40:00,153.6,153.63,153.45,153.52,25698.0,145.5395,145.568,145.3974,145.4637,25698.0
2018-09-06 15:50:00,153.52,153.56,153.43,153.46,76502.0,145.4637,145.5016,145.3784,145.4069,76502.0
2018-09-07 09:30:00,152.9,152.9,152.54,152.81,35588.0,144.8763,144.8763,144.5352,144.791,35588.0
2018-09-07 09:40:00,152.97,153.21,152.89,153.11,26398.0,144.9426,145.17,144.8668,145.0752,26398.0
2018-09-07 09:50:00,153.2,153.72,153.2,153.61,47927.0,145.1605,145.6532,145.1605,145.549,47927.0
2018-09-07 10:00:00,153.51,153.72,153.51,153.65,18844.0,145.4542,145.6532,145.4542,145.5869,18844.0
2018-09-07 10:10:00,153.61,153.83,153.6,153.72,14101.0,145.549,145.7575,145.5395,145.6532,14101.0
2018-09-07 10:20:00,153.73,153.94,153.71,153.76,25386.0,145.6627,145.8617,145.6438,145.6911,25386.0
2018-09-07 10:30:00,153.77,153.86,153.69,153.77,9100.0,145.7006,145.7859,145.6248,145.7006,9100.0
2018-09-07 10:40:00,153.78,154.05,153.71,154.0,19661.0,145.7101,145.9659,145.6438,145.9185,19661.0
2018-09-07 10:50:00,154.0,154.12,153.98,153.99,921006.0,145.9185,146.0322,145.8996,145.9091,921006.0
2018-09-07 11:00:00,154.01,154.03,153.86,154.03,15533.0,145.928,145.947,145.7859,145.947,15533.0
2018-09-07 11:10:00,153.97,154.05,153.92,153.93,8305.0,145.8901,145.9659,145.8427,145.8522,8305.0
2018-09-07 11:20:00,153.93,154.0,153.83,153.95,17426.0,145.8522,145.9185,145.7575,145.8712,17426.0
2018-09-07 11:30:00,153.97,154.13,153.91,154.09,16710.0,145.8901,146.0417,145.8333,146.0038,16710.0
2018-09-07 11:40:00,154.12,154.13,153.94,153.97,15969.0,146.0322,146.0417,145.8617,145.8901,15969.0
2018-09-07 11:50:00,153.97,154.0,153.76,153.76,36904.0,145.8901,145.9185,145.6911,145.6911,36904.0
2018-09-07 12:00:00,153.78,153.78,153.09,153.11,52111.0,145.7101,145.7101,145.0563,145.0752,52111.0
2018-09-07 12:10:00,153.15,153.44,153.14,153.23,31720.0,145.1131,145.3879,145.1037,145.1889,31720.0
2018-09-07 12:20:00,153.2,153.35,153.08,153.1,30509.0,145.1605,145.3026,145.0468,145.0658,30509.0
2018-09-07 12:30:00,153.12,153.3,153.11,153.23,30110.0,145.0847,145.2553,145.0752,145.1889,30110.0
2018-09-07 12:40:00,153.21,153.42,153.01,153.4,20870.0,145.17,145.369,144.9805,145.35,20870.0
2018-09-07 12:50:00,153.41,153.51,153.39,153.5,18802.0,145.3595,145.4542,145.3405,145.4448,18802.0
2018-09-07 13:00:00,153.47,153.48,153.18,153.2,14780.0,145.4163,145.4258,145.1416,145.1605,14780.0
2018-09-07 13:10:00,153.19,153.24,153.09,153.12,16049.0,145.151,145.1984,145.0563,145.0847,16049.0
2018-09-07 13:20:00,153.07,153.26,153.07,153.26,9554.0,145.0373,145.2174,145.0373,145.2174,9554.0
2018-09-07 13:30:00,153.25,153.33,153.07,153.08,15126.0,145.2079,145.2837,145.0373,145.0468,15126.0
2018-09-07 13:40:00,153.05,153.18,153.01,153.01,8886.0,145.0184,145.1416,144.9805,144.9805,8886.0
2018-09-07 13:50:00,153.04,153.16,153.02,153.06,21762.0,145.0089,145.1226,144.99,145.0279,21762.0
2018-09-07 14:00:00,153.06,153.17,153.05,153.14,151021.0,145.0279,145.1321,145.0184,145.1037,151021.0
2018-09-07 14:10:00,153.15,153.38,153.15,153.25,21092.0,145.1131,145.3311,145.1131,145.2079,21092.0
2018-09-07 14:20:00,153.25,153.49,153.22,153.48,10676.0,145.2079,145.4353,145.1795,145.4258,10676.0
2018-09-07 14:30:00,153.44,153.45,153.33,153.36,7938.0,145.3879,145.3974,145.2837,145.3121,7938.0
2018-09-07 14:40:00,153.37,153.44,153.34,153.4,13944.0,145.3216,145.3879,145.2932,145.35,13944.0
2018-09-07 14:50:00,153.39,153.51,153.28,153.49,32670.0,145.3405,145.4542,145.2363,145.4353,32670.0
2018-09-07 15:00:00,153.45,153.49,153.35,153.35,46379.0,145.3974,145.4353,145.3026,145.3026,46379.0
2018-09-07 15:10:00,153.37,153.44,153.37,153.38,26375.0,145.3216,145.3879,145.3216,145.3311,26375.0
2018-09-07 15:20:00,153.37,153.4,153.27,153.37,27437.0,145.3216,145.35,145.2268,145.3216,27437.0
2018-09-07 15:30:00,153.38,153.42,153.09,153.1,36686.0,145.3311,145.369,145.0563,145.0658,36686.0
2018-09-07 15:40:00,153.16,153.17,153.04,153.08,44538.0,145.1226,145.1321,145.0089,145.0468,44538.0
2018-09-07 15:50:00,153.08,153.26,152.96,153.17,120910.0,145.0468,145.2174,144.9331,145.1321,120910.0
2018-09-10 09:30:00,153.8,153.88,153.36,153.46,42612.0,145.729,145.8048,145.3121,145.4069,42612.0
2018-09-10 09:40:00,153.45,153.67,153.37,153.6,29318.0,145.3974,145.6059,145.3216,145.5395,29318.0
2018-09-10 09:50:00,153.58,153.67,153.37,153.52,27842.0,145.5206,145.6059,145.3216,145.4637,27842.0
2018-09-10 10:00:00,153.52,153.53,153.23,153.35,4676.0,145.4637,145.4732,145.1889,145.3026,4676.0
2018-09-10 10:10:00,153.27,153.29,153.06,153.29,26517.0,145.2268,145.2458,145.0279,145.2458,26517.0
2018-09-10 10:20:00,153.31,153.36,153.17,153.28,7412.0,145.2647,145.3121,145.1321,145.2363,7412.0
2018-09-10 10:30:00,153.3,153.49,153.2,153.45,11896.0,145.2553,145.4353,145.1605,145.3974,11896.0
2018-09-10 10:40:00,153.45,153.51,153.37,153.46,8277.0,145.3974,145.4542,145.3216,145.4069,8277.0
2018-09-10 10:50:00,153.47,153.57,153.33,153.33,15729.0,145.4163,145.5111,145.2837,145.2837,15729.0
2018-09-10 11:00:00,153.29,153.5,153.16,153.5,23167.0,145.2458,145.4448,145.1226,145.4448,23167.0
2018-09-10 11:10:00,153.51,153.62,153.51,153.59,2381.0,145.4542,145.5585,145.4542,145.5301,2381.0
2018-09-10 11:20:00,153.62,153.69,153.59,153.65,3742.0,145.5585,145.6248,145.5301,145.5869,3742.0
2018-09-10 11:30:00,153.66,153.66,153.46,153.48,18197.0,145.5964,145.5964,145.4069,145.4258,18197.0
2018-09-10 11:40:00,153.46,153.56,153.4,153.54,32938.0,145.4069,145.5016,145.35,145.4827,32938.0
2018-09-10 11:50:00,153.55,153.67,153.54,153.61,10953.0,145.4921,145.6059,145.4827,145.549,10953.0
2018-09-10 12:00:00,153.6,153.6,153.4,153.52,14657.0,145.5395,145.5395,145.35,145.4637,14657.0
2018-09-10 12:10:00,153.49,153.52,153.39,153.39,5827.0,145.4353,145.4637,145.3405,145.3405,5827.0
2018-09-10 12:20:00,153.37,153.44,153.32,153.35,12080.0,145.3216,145.3879,145.2742,145.3026,12080.0
2018-09-10 12:30:00,153.3,153.46,153.3,153.33,17518.0,145.2553,145.4069,145.2553,145.2837,17518.0
2018-09-10 12:40:00,153.34,153.42,153.27,153.31,57060.0,145.2932,145.369,145.2268,145.2647,57060.0
2018-09-10 12:50:00,153.3,153.36,153.28,153.34,5878.0,145.2553,145.3121,145.2363,145.2932,5878.0
2018-09-10 13:00:00,153.31,153.39,153.27,153.33,7597.0,145.2647,145.3405,145.2268,145.2837,7597.0
2018-09-10 13:10:00,153.33,153.45,153.3,153.45,4435.0,145.2837,145.3974,145.2553,145.3974,4435.0
2018-09-10 13:20:00,153.46,153.56,153.45,153.53,7501.0,145.4069,145.5016,145.3974,145.4732,7501.0
2018-09-10 13:30:00,153.55,153.55,153.46,153.47,5639.0,145.4921,145.4921,145.4069,145.4163,5639.0
2018-09-10 13:40:00,153.48,153.55,153.39,153.44,10573.0,145.4258,145.4921,145.3405,145.3879,10573.0
2018-09-10 13:50:00,153.43,153.54,153.42,153.54,5007.0,145.3784,145.4827,145.369,145.4827,5007.0
2018-09-10 14:00:00,153.52,153.61,153.49,153.49,5206.0,145.4637,145.549,145.4353,145.4353,5206.0
2018-09-10 14:10:00,153.5,153.54,153.46,153.51,12228.0,145.4448,145.4827,145.4069,145.4542,12228.0
2018-09-10 14:20:00,153.49,153.57,153.45,153.55,7427.0,145.4353,145.5111,145.3974,145.4921,7427.0
2018-09-10 14:30:00,153.55,153.61,153.52,153.6,11480.0,145.4921,145.549,145.4637,145.5395,11480.0
2018-09-10 14:40:00,153.6,153.64,153.57,153.61,108270.0,145.5395,145.5774,145.5111,145.549,108270.0
2018-09-10 14:50:00,153.59,153.61,153.53,153.58,19779.0,145.5301,145.549,145.4732,145.5206,19779.0
2018-09-10 15:00:00,153.58,153.69,153.58,153.66,30110.0,145.5206,145.6248,145.5206,145.5964,30110.0
2018-09-10 15:10:00,153.68,153.7,153.59,153.62,6938.0,145.6153,145.6343,145.5301,145.5585,6938.0
2018-09-10 15:20:00,153.63,153.65,153.58,153.59,10346.0,145.568,145.5869,145.5206,145.5301,10346.0
2018-09-10 15:30:00,153.59,153.6,153.52,153.52,14390.0,145.5301,145.5395,145.4637,145.4637,14390.0
2018-09-10 15:40:00,153.5,153.61,153.47,153.59,20947.0,145.4448,145.549,145.4163,145.5301,20947.0
2018-09-10 15:50:00,153.58,153.58,153.41,153.5,96379.0,145.5206,145.5206,145.3595,145.4448,96379.0
2018-09-11 09:30:00,153.43,153.43,152.81,153.21,51607.0,145.3784,145.3784,144.791,145.17,51607.0
2018-09-11 09:40:00,153.23,153.63,153.15,153.58,8442.0,145.1889,145.568,145.1131,145.5206,8442.0
2018-09-11 09:50:00,153.6,153.77,153.55,153.63,17024.0,145.5395,145.7006,145.4921,145.568,17024.0
2018-09-11 10:00:00,153.61,153.87,153.61,153.87,36065.0,145.549,145.7954,145.549,145.7954,36065.0
2018-09-11 10:10:00,153.88,153.91,153.79,153.82,9041.0,145.8048,145.8333,145.7196,145.748,9041.0
2018-09-11 10:20:00,153.82,153.92,153.75,153.89,10127.0,145.748,145.8427,145.6817,145.8143,10127.0
2018-09-11 10:30:00,153.9,153.9,153.67,153.72,9887.0,145.8238,145.8238,145.6059,145.6532,9887.0
2018-09-11 10:40:00,153.71,153.71,153.53,153.57,7734.0,145.6438,145.6438,145.4732,145.5111,7734.0
2018-09-11 10:50:00,153.55,153.67,153.54,153.63,7374.0,145.4921,145.6059,145.4827,145.568,7374.0
2018-09-11 11:00:00,153.65,153.93,153.65,153.9,23727.0,145.5869,145.8522,145.5869,145.8238,23727.0
2018-09-11 11:10:00,153.91,154.01,153.8,153.87,29313.0,145.8333,145.928,145.729,145.7954,29313.0
2018-09-11 11:20:00,153.85,154.02,153.85,153.99,13975.0,145.7764,145.9375,145.7764,145.9091,13975.0
2018-09-11 11:30:00,154.0,154.09,153.98,154.0,13727.0,145.9185,146.0038,145.8996,145.9185,13727.0
2018-09-11 11:40:00,154.02,154.17,154.02,154.17,5968.0,145.9375,146.0796,145.9375,146.0796,5968.0
2018-09-11 11:50:00,154.21,154.58,154.2,154.58,19428.0,146.1175,146.4681,146.108,146.4681,19428.0
2018-09-11 12:00:00,154.59,154.71,154.52,154.69,31777.0,146.4776,146.5913,146.4112,146.5723,31777.0
2018-09-11 12:10:00,154.71,154.71,154.51,154.54,11564.0,146.5913,146.5913,146.4018,146.4302,11564.0
2018-09-11 12:20:00,154.56,154.58,154.47,154.5,14865.0,146.4491,146.4681,146.3639,146.3923,14865.0
2018-09-11 12:30:00,154.51,154.55,154.46,154.51,11104.0,146.4018,146.4397,146.3544,146.4018,11104.0
2018-09-11 12:40:00,154.52,154.54,154.4,154.43,7010.0,146.4112,146.4302,146.2975,146.326,7010.0
2018-09-11 12:50:00,154.41,154.6,154.41,154.59,10983.0,146.307,146.487,146.307,146.4776,10983.0
2018-09-11 13:00:00,154.64,154.66,154.47,154.48,5420.0,146.5249,146.5439,146.3639,146.3733,5420.0
2018-09-11 13:10:00,154.47,154.54,154.38,154.47,6747.0,146.3639,146.4302,146.2786,146.3639,6747.0
2018-09-11 13:20:00,154.5,154.5,154.28,154.32,132511.0,146.3923,146.3923,146.1838,146.2217,132511.0
2018-09-11 13:30:00,154.32,154.43,154.29,154.38,6959.0,146.2217,146.326,146.1933,146.2786,6959.0
2018-09-11 13:40:00,154.4,154.4,154.28,154.34,9271.0,146.2975,146.2975,146.1838,146.2407,9271.0
2018-09-11 13:50:00,154.34,154.4,154.3,154.4,10272.0,146.2407,146.2975,146.2028,146.2975,10272.0
2018-09-11 14:00:00,154.37,154.39,154.3,154.39,8465.0,146.2691,146.2881,146.2028,146.2881,8465.0
2018-09-11 14:10:00,154.42,154.51,154.38,154.51,4941.0,146.3165,146.4018,146.2786,146.4018,4941.0
2018-09-11 14:20:00,154.52,154.61,154.5,154.58,9931.0,146.4112,146.4965,146.3923,146.4681,9931.0
2018-09-11 14:30:00,154.58,154.64,154.55,154.56,25222.0,146.4681,146.5249,146.4397,146.4491,25222.0
2018-09-11 14:40:00,154.56,154.58,154.49,154.55,58511.0,146.4491,146.4681,146.3828,146.4397,58511.0
2018-09-11 14:50:00,154.57,154.6,154.55,154.55,30850.0,146.4586,146.487,146.4397,146.4397,30850.0
2018-09-11 15:00:00,154.57,154.61,154.55,154.56,16167.0,146.4586,146.4965,146.4397,146.4491,16167.0
2018-09-11 15:10:00,154.56,154.61,154.46,154.48,13824.0,146.4491,146.4965,146.3544,146.3733,13824.0
2018-09-11 15:20:00,154.48,154.51,154.46,154.5,13204.0,146.3733,146.4018,146.3544,146.3923,13204.0
2018-09-11 15:30:00,154.48,154.53,154.43,154.52,12937.0,146.3733,146.4207,146.326,146.4112,12937.0
2018-09-11 15:40:00,154.53,154.6,154.45,154.52,33169.0,146.4207,146.487,146.3449,146.4112,33169.0
2018-09-11 15:50:00,154.51,154.56,154.42,154.51,62688.0,146.4018,146.4491,146.3165,146.4018,62688.0
2018-09-12 09:30:00,154.35,154.5,154.07,154.29,42994.0,146.2502,146.3923,145.9849,146.1933,42994.0
2018-09-12 09:40:00,154.31,154.47,154.27,154.31,12154.0,146.2123,146.3639,146.1744,146.2123,12154.0
2018-09-12 09:50:00,154.33,154.39,154.02,154.07,10661.0,146.2312,146.2881,145.9375,145.9849,10661.0
2018-09-12 10:00:00,154.0,154.29,153.92,153.92,23820.0,145.9185,146.1933,145.8427,145.8427,23820.0
2018-09-12 10:10:00,153.92,153.96,153.8,153.87,11129.0,145.8427,145.8806,145.729,145.7954,11129.0
2018-09-12 10:20:00,153.82,153.86,153.67,153.8,13363.0,145.748,145.7859,145.6059,145.729,13363.0
2018-09-12 10:30:00,153.79,153.81,153.44,153.67,29991.0,145.7196,145.7385,145.3879,145.6059,29991.0
2018-09-12 10:40:00,153.66,153.78,153.58,153.59,20108.0,145.5964,145.7101,145.5206,145.5301,20108.0
2018-09-12 10:50:00,153.53,153.76,153.53,153.66,16683.0,145.4732,145.6911,145.4732,145.5964,16683.0
2018-09-12 11:00:00,153.61,153.93,153.61,153.74,23181.0,145.549,145.8522,145.549,145.6722,23181.0
2018-09-12 11:10:00,153.75,154.45,153.74,154.37,68669.0,145.6817,146.3449,145.6722,146.2691,68669.0
2018-09-12 11:20:00,154.32,154.52,154.32,154.49,17696.0,146.2217,146.4112,146.2217,146.3828,17696.0
2018-09-12 11:30:00,154.52,154.7,154.37,154.38,8739.0,146.4112,146.5818,146.2691,146.2786,8739.0
2018-09-12 11:40:00,154.38,154.47,154.16,154.18,14871.0,146.2786,146.3639,146.0701,146.0891,14871.0
2018-09-12 11:50:00,154.11,154.11,153.89,153.89,22735.0,146.0228,146.0228,145.8143,145.8143,22735.0
2018-09-12 12:00:00,153.91,154.33,153.9,153.99,102074.0,145.8333,146.2312,145.8238,145.9091,102074.0
2018-09-12 12:10:00,153.98,154.17,153.97,154.17,5594.0,145.8996,146.0796,145.8901,146.0796,5594.0
2018-09-12 12:20:00,154.18,154.3,154.17,154.3,8238.0,146.0891,146.2028,146.0796,146.2028,8238.0
2018-09-12 12:30:00,154.29,154.31,154.16,154.27,8213.0,146.1933,146.2123,146.0701,146.1744,8213.0
2018-09-12 12:40:00,154.28,154.42,154.26,154.34,5528.0,146.1838,146.3165,146.1649,146.2407,5528.0
2018-09-12 12:50:00,154.33,154.4,154.25,154.26,15739.0,146.2312,146.2975,146.1554,146.1649,15739.0
2018-09-12 13:00:00,154.26,154.41,154.24,154.31,33040.0,146.1649,146.307,146.1459,146.2123,33040.0
2018-09-12 13:10:00,154.32,154.42,154.16,154.26,50858.0,146.2217,146.3165,146.0701,146.1649,50858.0
2018-09-12 13:20:00,154.28,154.47,154.28,154.45,39240.0,146.1838,146.3639,146.1838,146.3449,39240.0
2018-09-12 13:30:00,154.44,154.53,154.35,154.4,17533.0,146.3354,146.4207,146.2502,146.2975,17533.0
2018-09-12 13:40:00,154.37,154.4,154.15,154.18,20082.0,146.2691,146.2975,146.0607,146.0891,20082.0
2018-09-12 13:50:00,154.21,154.22,154.1,154.15,9652.0,146.1175,146.127,146.0133,146.0607,9652.0
2018-09-12 14:00:00,154.17,154.23,154.04,154.08,5582.0,146.0796,146.1365,145.9564,145.9943,5582.0
2018-09-12 14:10:00,154.15,154.16,154.03,154.08,10336.0,146.0607,146.0701,145.947,145.9943,10336.0
2018-09-12 14:20:00,154.11,154.19,154.08,154.16,90741.0,146.0228,146.0986,145.9943,146.0701,90741.0
2018-09-12 14:30:00,154.12,154.17,154.05,154.11,73285.0,146.0322,146.0796,145.9659,146.0228,73285.0
2018-09-12 14:40:00,154.16,154.18,153.97,154.13,18622.0,146.0701,146.0891,145.8901,146.0417,18622.0
2018-09-12 14:50:00,154.13,154.18,154.09,154.12,18673.0,146.0417,146.0891,146.0038,146.0322,18673.0
2018-09-12 15:00:00,154.13,154.33,154.12,154.3,14506.0,146.0417,146.2312,146.0322,146.2028,14506.0
2018-09-12 15:10:00,154.34,154.44,154.34,154.38,11000.0,146.2407,146.3354,146.2407,146.2786,11000.0
2018-09-12 15:20:00,154.39,154.52,154.39,154.51,16422.0,146.2881,146.4112,146.2881,146.4018,16422.0
2018-09-12 15:30:00,154.52,154.59,154.49,154.53,20613.0,146.4112,146.4776,146.3828,146.4207,20613.0
2018-09-12 15:40:00,154.56,154.61,154.45,154.45,16310.0,146.4491,146.4965,146.3449,146.3449,16310.0
2018-09-12 15:50:00,154.46,154.57,154.46,154.51,81069.0,146.3544,146.4586,146.3544,146.4018,81069.0
2018-09-13 09:30:00,155.24,155.63,155.0,155.6,49975.0,147.0935,147.463,146.8661,147.4346,49975.0
2018-09-13 09:40:00,155.61,155.82,155.53,155.81,20994.0,147.444,147.643,147.3682,147.6336,20994.0
2018-09-13 09:50:00,155.83,155.83,155.57,155.57,24939.0,147.6525,147.6525,147.4061,147.4061,24939.0
2018-09-13 10:00:00,155.57,155.79,155.55,155.7,22815.0,147.4061,147.6146,147.3872,147.5293,22815.0
2018-09-13 10:10:00,155.7,155.73,155.36,155.47,72149.0,147.5293,147.5577,147.2072,147.3114,72149.0
2018-09-13 10:20:00,155.45,155.49,155.26,155.35,13161.0,147.2924,147.3303,147.1124,147.1977,13161.0
2018-09-13 10:30:00,155.33,155.48,155.21,155.23,7471.0,147.1787,147.3209,147.065,147.084,7471.0
2018-09-13 10:40:00,155.23,155.35,155.1,155.29,12259.0,147.084,147.1977,146.9608,147.1408,12259.0
2018-09-13 10:50:00,155.25,155.36,155.18,155.31,10440.0,147.1029,147.2072,147.0366,147.1598,10440.0
2018-09-13 11:00:00,155.23,155.48,155.19,155.45,7045.0,147.084,147.3209,147.0461,147.2924,7045.0
2018-09-13 11:10:00,155.42,155.53,155.42,155.47,6152.0,147.264,147.3682,147.264,147.3114,6152.0
2018-09-13 11:20:00,155.46,155.5,155.36,155.39,39029.0,147.3019,147.3398,147.2072,147.2356,39029.0
2018-09-13 11:30:00,155.42,155.52,155.32,155.5,6087.0,147.264,147.3588,147.1693,147.3398,6087.0
2018-09-13 11:40:00,155.49,155.59,155.43,155.56,5092.0,147.3303,147.4251,147.2735,147.3967,5092.0
2018-09-13 11:50:00,155.6,155.73,155.58,155.73,20976.0,147.4346,147.5577,147.4156,147.5577,20976.0
2018-09-13 12:00:00,155.74,155.84,155.62,155.67,16928.0,147.5672,147.662,147.4535,147.5009,16928.0
2018-09-13 12:10:00,155.67,155.72,155.6,155.67,7204.0,147.5009,147.5483,147.4346,147.5009,7204.0
2018-09-13 12:20:00,155.72,155.74,155.62,155.62,4721.0,147.5483,147.5672,147.4535,147.4535,4721.0
2018-09-13 12:30:00,155.65,155.76,155.61,155.76,4440.0,147.4819,147.5862,147.444,147.5862,4440.0
2018-09-13 12:40:00,155.76,155.76,155.64,155.67,19172.0,147.5862,147.5862,147.4725,147.5009,19172.0
2018-09-13 12:50:00,155.69,155.7,155.55,155.58,13541.0,147.5198,147.5293,147.3872,147.4156,13541.0
2018-09-13 13:00:00,155.6,155.61,155.48,155.49,43398.0,147.4346,147.444,147.3209,147.3303,43398.0
2018-09-13 13:10:00,155.48,155.53,155.45,155.46,11617.0,147.3209,147.3682,147.2924,147.3019,11617.0
2018-09-13 13:20:00,155.51,155.51,155.41,155.49,2642.0,147.3493,147.3493,147.2545,147.3303,2642.0
2018-09-13 13:30:00,155.49,155.54,155.45,155.51,4414.0,147.3303,147.3777,147.2924,147.3493,4414.0
2018-09-13 13:40:00,155.5,155.51,155.42,155.42,25445.0,147.3398,147.3493,147.264,147.264,25445.0
2018-09-13 13:50:00,155.42,155.51,155.39,155.47,20317.0,147.264,147.3493,147.2356,147.3114,20317.0
2018-09-13 14:00:00,155.48,155.62,155.48,155.6,11352.0,147.3209,147.4535,147.3209,147.4346,11352.0
2018-09-13 14:10:00,155.59,155.61,155.31,155.32,42740.0,147.4251,147.444,147.1598,147.1693,42740.0
2018-09-13 14:20:00,155.35,155.48,155.28,155.47,29219.0,147.1977,147.3209,147.1314,147.3114,29219.0
2018-09-13 14:30:00,155.49,155.55,155.42,155.53,14413.0,147.3303,147.3872,147.264,147.3682,14413.0
2018-09-13 14:40:00,155.57,155.6,155.53,155.57,7197.0,147.4061,147.4346,147.3682,147.4061,7197.0
2018-09-13 14:50:00,155.57,155.6,155.46,155.6,6516.0,147.4061,147.4346,147.3019,147.4346,6516.0
2018-09-13 15:00:00,155.61,155.61,155.44,155.44,6509.0,147.444,147.444,147.283,147.283,6509.0
2018-09-13 15:10:00,155.44,155.51,155.39,155.41,10410.0,147.283,147.3493,147.2356,147.2545,10410.0
2018-09-13 15:20:00,155.4,155.47,155.39,155.41,9600.0,147.2451,147.3114,147.2356,147.2545,9600.0
2018-09-13 15:30:00,155.38,155.44,155.32,155.33,33473.0,147.2261,147.283,147.1693,147.1787,33473.0
2018-09-13 15:40:00,155.34,155.42,155.29,155.4,19286.0,147.1882,147.264,147.1408,147.2451,19286.0
2018-09-13 15:50:00,155.41,155.58,155.41,155.56,119427.0,147.2545,147.4156,147.2545,147.3967,119427.0
2018-09-14 09:30:00,155.77,155.77,155.48,155.69,25600.0,147.5957,147.5957,147.3209,147.5198,25600.0
2018-09-14 09:40:00,155.7,155.86,155.65,155.66,13950.0,147.5293,147.6809,147.4819,147.4914,13950.0
2018-09-14 09:50:00,155.64,155.74,155.61,155.71,18414.0,147.4725,147.5672,147.444,147.5388,18414.0
2018-09-14 10:00:00,155.73,155.77,155.47,155.5,32356.0,147.5577,147.5957,147.3114,147.3398,32356.0
2018-09-14 10:10:00,155.5,155.71,155.5,155.7,9826.0,147.3398,147.5388,147.3398,147.5293,9826.0
2018-09-14 10:20:00,155.71,155.79,155.69,155.75,3058.0,147.5388,147.6146,147.5198,147.5767,3058.0
2018-09-14 10:30:00,155.86,155.95,155.85,155.87,10218.0,147.6809,147.7662,147.6715,147.6904,10218.0
2018-09-14 10:40:00,155.85,155.93,155.8,155.81,109869.0,147.6715,147.7473,147.6241,147.6336,109869.0
2018-09-14 10:50:00,155.81,155.93,155.75,155.86,113532.0,147.6336,147.7473,147.5767,147.6809,113532.0
2018-09-14 11:00:00,155.84,155.94,155.78,155.89,111406.0,147.662,147.7567,147.6051,147.7094,111406.0
2018-09-14 11:10:00,155.89,155.9,155.69,155.71,121925.0,147.7094,147.7188,147.5198,147.5388,121925.0
2018-09-14 11:20:00,155.71,155.84,155.65,155.78,140394.0,147.5388,147.662,147.4819,147.6051,140394.0
2018-09-14 11:30:00,155.79,155.85,155.72,155.77,41014.0,147.6146,147.6715,147.5483,147.5957,41014.0
2018-09-14 11:40:00,155.78,155.85,155.72,155.81,35483.0,147.6051,147.6715,147.5483,147.6336,35483.0
2018-09-14 11:50:00,155.81,155.85,155.73,155.76,70501.0,147.6336,147.6715,147.5577,147.5862,70501.0
2018-09-14 12:00:00,155.8,155.8,155.24,155.33,78934.0,147.6241,147.6241,147.0935,147.1787,78934.0
2018-09-14 12:10:00,155.37,155.39,155.25,155.29,5431.0,147.2166,147.2356,147.1029,147.1408,5431.0
2018-09-14 12:20:00,155.28,155.3,155.05,155.17,21692.0,147.1314,147.1503,146.9134,147.0271,21692.0
2018-09-14 12:30:00,155.11,155.2,155.08,155.2,3870.0,146.9703,147.0556,146.9419,147.0556,3870.0
2018-09-14 12:40:00,155.18,155.34,155.18,155.34,9550.0,147.0366,147.1882,147.0366,147.1882,9550.0
2018-09-14 12:50:00,155.33,155.33,155.19,155.21,7078.0,147.1787,147.1787,147.0461,147.065,7078.0
2018-09-14 13:00:00,155.18,155.21,154.96,154.98,24347.0,147.0366,147.065,146.8282,146.8471,24347.0
2018-09-14 13:10:00,154.92,155.17,154.92,155.13,19669.0,146.7903,147.0271,146.7903,146.9892,19669.0
2018-09-14 13:20:00,155.16,155.31,155.14,155.25,18029.0,147.0177,147.1598,146.9987,147.1029,18029.0
2018-09-14 13:30:00,155.27,155.37,155.27,155.37,4422.0,147.1219,147.2166,147.1219,147.2166,4422.0
2018-09-14 13:40:00,155.34,155.38,155.29,155.34,18507.0,147.1882,147.2261,147.1408,147.1882,18507.0
2018-09-14 13:50:00,155.36,155.45,155.36,155.42,10866.0,147.2072,147.2924,147.2072,147.264,10866.0
2018-09-14 14:00:00,155.46,155.52,155.41,155.45,3963.0,147.3019,147.3588,147.2545,147.2924,3963.0
2018-09-14 14:10:00,155.49,155.5,155.4,155.42,31931.0,147.3303,147.3398,147.2451,147.264,31931.0
2018-09-14 14:20:00,155.44,155.5,155.37,155.42,34703.0,147.283,147.3398,147.2166,147.264,34703.0
2018-09-14 14:30:00,155.44,155.45,155.38,155.42,6245.0,147.283,147.2924,147.2261,147.264,6245.0
2018-09-14 14:40:00,155.43,155.46,155.37,155.44,7461.0,147.2735,147.3019,147.2166,147.283,7461.0
2018-09-14 14:50:00,155.46,155.47,155.42,155.46,4518.0,147.3019,147.3114,147.264,147.3019,4518.0
2018-09-14 15:00:00,155.44,155.51,155.44,155.46,3519.0,147.283,147.3493,147.283,147.3019,3519.0
2018-09-14 15:10:00,155.49,155.55,155.48,155.52,7543.0,147.3303,147.3872,147.3209,147.3588,7543.0
2018-09-14 15:20:00,155.54,155.54,155.4,155.43,6483.0,147.3777,147.3777,147.2451,147.2735,6483.0
2018-09-14 15:30:00,155.43,155.53,155.43,155.53,12009.0,147.2735,147.3682,147.2735,147.3682,12009.0
2018-09-14 15:40:00,155.52,155.59,155.51,155.59,61521.0,147.3588,147.4251,147.3493,147.4251,61521.0
2018-09-14 15:50:00,155.6,155.66,155.46,155.5,129932.0,147.4346,147.4914,147.3019,147.3398,129932.0
2018-09-17 09:30:00,155.32,155.45,154.76,154.76,97044.0,147.1693,147.2924,146.6387,146.6387,97044.0
2018-09-17 09:40:00,154.78,154.91,154.61,154.76,25540.0,146.6576,146.7808,146.4965,146.6387,25540.0
2018-09-17 09:50:00,154.75,154.88,154.71,154.86,25503.0,146.6292,146.7524,146.5913,146.7334,25503.0
2018-09-17 10:00:00,154.86,154.86,154.39,154.53,32421.0,146.7334,146.7334,146.2881,146.4207,32421.0
2018-09-17 10:10:00,154.5,154.58,154.43,154.45,3288.0,146.3923,146.4681,146.326,146.3449,3288.0
2018-09-17 10:20:00,154.54,154.62,154.49,154.53,7586.0,146.4302,146.506,146.3828,146.4207,7586.0
2018-09-17 10:30:00,154.48,154.63,154.48,154.52,9410.0,146.3733,146.5155,146.3733,146.4112,9410.0
2018-09-17 10:40:00,154.53,154.59,154.33,154.33,16194.0,146.4207,146.4776,146.2312,146.2312,16194.0
2018-09-17 10:50:00,154.34,154.42,154.19,154.25,10247.0,146.2407,146.3165,146.0986,146.1554,10247.0
2018-09-17 11:00:00,154.27,154.46,154.24,154.43,29721.0,146.1744,146.3544,146.1459,146.326,29721.0
2018-09-17 11:10:00,154.52,154.64,154.44,154.45,5935.0,146.4112,146.5249,146.3354,146.3449,5935.0
2018-09-17 11:20:00,154.4,154.51,154.38,154.45,10527.0,146.2975,146.4018,146.2786,146.3449,10527.0
2018-09-17 11:30:00,154.43,154.55,154.43,154.54,8334.0,146.326,146.4397,146.326,146.4302,8334.0
2018-09-17 11:40:00,154.52,154.58,154.44,154.46,12362.0,146.4112,146.4681,146.3354,146.3544,12362.0
2018-09-17 11:50:00,154.48,154.58,154.48,154.57,12925.0,146.3733,146.4681,146.3733,146.4586,12925.0
2018-09-17 12:00:00,154.6,154.64,154.56,154.61,12268.0,146.487,146.5249,146.4491,146.4965,12268.0
2018-09-17 12:10:00,154.63,154.64,154.54,154.64,4765.0,146.5155,146.5249,146.4302,146.5249,4765.0
2018-09-17 12:20:00,154.65,154.72,154.62,154.65,13437.0,146.5344,146.6008,146.506,146.5344,13437.0
2018-09-17 12:30:00,154.65,154.66,154.56,154.59,17686.0,146.5344,146.5439,146.4491,146.4776,17686.0
2018-09-17 12:40:00,154.58,154.7,154.55,154.69,59113.0,146.4681,146.5818,146.4397,146.5723,59113.0
2018-09-17 12:50:00,154.7,154.72,154.48,154.6,12014.0,146.5818,146.6008,146.3733,146.487,12014.0
2018-09-17 13:00:00,154.58,154.65,154.48,154.53,6794.0,146.4681,146.5344,146.3733,146.4207,6794.0
2018-09-17 13:10:00,154.52,154.53,154.37,154.39,9523.0,146.4112,146.4207,146.2691,146.2881,9523.0
2018-09-17 13:20:00,154.38,154.44,154.3,154.33,23810.0,146.2786,146.3354,146.2028,146.2312,23810.0
2018-09-17 13:30:00,154.3,154.3,154.15,154.18,13433.0,146.2028,146.2028,146.0607,146.0891,13433.0
2018-09-17 13:40:00,154.21,154.32,154.21,154.3,2605.0,146.1175,146.2217,146.1175,146.2028,2605.0
2018-09-17 13:50:00,154.29,154.53,154.28,154.43,8495.0,146.1933,146.4207,146.1838,146.326,8495.0
2018-09-17 14:00:00,154.4,154.42,154.33,154.42,16905.0,146.2975,146.3165,146.2312,146.3165,16905.0
2018-09-17 14:10:00,154.42,154.48,154.4,154.44,23577.0,146.3165,146.3733,146.2975,146.3354,23577.0
2018-09-17 14:20:00,154.49,154.51,154.39,154.4,5583.0,146.3828,146.4018,146.2881,146.2975,5583.0
2018-09-17 14:30:00,154.38,154.45,154.38,154.43,13478.0,146.2786,146.3449,146.2786,146.326,13478.0
2018-09-17 14:40:00,154.42,154.43,154.33,154.35,16545.0,146.3165,146.326,146.2312,146.2502,16545.0
2018-09-17 14:50:00,154.32,154.34,154.11,154.18,14364.0,146.2217,146.2407,146.0228,146.0891,14364.0
2018-09-17 15:00:00,154.19,154.23,154.02,154.09,22349.0,146.0986,146.1365,145.9375,146.0038,22349.0
2018-09-17 15:10:00,154.08,154.11,153.91,153.91,26999.0,145.9943,146.0228,145.8333,145.8333,26999.0
2018-09-17 15:20:00,153.89,153.93,153.8,153.88,21545.0,145.8143,145.8522,145.729,145.8048,21545.0
2018-09-17 15:30:00,153.89,153.92,153.71,153.71,23477.0,145.8143,145.8427,145.6438,145.6438,23477.0
2018-09-17 15:40:00,153.71,153.85,153.63,153.83,29743.0,145.6438,145.7764,145.568,145.7575,29743.0
2018-09-17 15:50:00,153.8,153.82,153.62,153.76,65738.0,145.729,145.748,145.5585,145.6911,65738.0
2018-09-18 09:30:00,153.9,154.63,153.85,154.52,54252.0,145.8238,146.5155,145.7764,146.4112,54252.0
2018-09-18 09:40:00,154.65,154.75,154.43,154.62,22968.0,146.5344,146.6292,146.326,146.506,22968.0
2018-09-18 09:50:00,154.58,154.76,154.51,154.62,10257.0,146.4681,146.6387,146.4018,146.506,10257.0
2018-09-18 10:00:00,154.64,154.72,154.53,154.61,17617.0,146.5249,146.6008,146.4207,146.4965,17617.0
2018-09-18 10:10:00,154.6,154.9,154.55,154.82,17822.0,146.487,146.7713,146.4397,146.6955,17822.0
2018-09-18 10:20:00,154.83,154.93,154.72,154.77,12906.0,146.705,146.7997,146.6008,146.6481,12906.0
2018-09-18 10:30:00,154.8,154.8,154.62,154.67,4880.0,146.6766,146.6766,146.506,146.5534,4880.0
2018-09-18 10:40:00,154.64,154.91,154.61,154.77,10009.0,146.5249,146.7808,146.4965,146.6481,10009.0
2018-09-18 10:50:00,154.79,154.89,154.74,154.89,8398.0,146.6671,146.7618,146.6197,146.7618,8398.0
2018-09-18 11:00:00,154.96,154.97,154.8,154.91,9190.0,146.8282,146.8376,146.6766,146.7808,9190.0
2018-09-18 11:10:00,154.93,155.05,154.88,155.01,6401.0,146.7997,146.9134,146.7524,146.8755,6401.0
2018-09-18 11:20:00,155.01,155.11,154.99,155.09,15211.0,146.8755,146.9703,146.8566,146.9513,15211.0
2018-09-18 11:30:00,155.1,155.16,155.03,155.16,10892.0,146.9608,147.0177,146.8945,147.0177,10892.0
2018-09-18 11:40:00,155.16,155.2,155.11,155.15,4859.0,147.0177,147.0556,146.9703,147.0082,4859.0
2018-09-18 11:50:00,155.12,155.13,155.04,155.1,10344.0,146.9798,146.9892,146.904,146.9608,10344.0
2018-09-18 12:00:00,155.14,155.26,155.13,155.2,7029.0,146.9987,147.1124,146.9892,147.0556,7029.0
2018-09-18 12:10:00,155.19,155.19,155.01,155.03,7130.0,147.0461,147.0461,146.8755,146.8945,7130.0
2018-09-18 12:20:00,155.03,155.04,154.96,154.99,5562.0,146.8945,146.904,146.8282,146.8566,5562.0
2018-09-18 12:30:00,154.95,155.04,154.95,155.01,12211.0,146.8187,146.904,146.8187,146.8755,12211.0
2018-09-18 12:40:00,155.02,155.03,154.84,154.84,23003.0,146.885,146.8945,146.7145,146.7145,23003.0
2018-09-18 12:50:00,154.85,154.89,154.8,154.89,11055.0,146.7239,146.7618,146.6766,146.7618,11055.0
2018-09-18 13:00:00,154.88,155.01,154.88,155.0,7987.0,146.7524,146.8755,146.7524,146.8661,7987.0
2018-09-18 13:10:00,154.97,155.05,154.95,155.03,7071.0,146.8376,146.9134,146.8187,146.8945,7071.0
2018-09-18 13:20:00,155.03,155.03,154.83,154.85,7645.0,146.8945,146.8945,146.705,146.7239,7645.0
2018-09-18 13:30:00,154.86,154.9,154.74,154.9,5681.0,146.7334,146.7713,146.6197,146.7713,5681.0
2018-09-18 13:40:00,154.88,154.93,154.85,154.93,7367.0,146.7524,146.7997,146.7239,146.7997,7367.0
2018-09-18 13:50:00,154.94,155.05,154.9,155.01,11563.0,146.8092,146.9134,146.7713,146.8755,11563.0
2018-09-18 14:00:00,155.0,155.03,154.98,154.99,17478.0,146.8661,146.8945,146.8471,146.8566,17478.0
2018-09-18 14:10:00,155.0,155.08,155.0,155.06,14757.0,146.8661,146.9419,146.8661,146.9229,14757.0
2018-09-18 14:20:00,155.07,155.16,154.98,155.11,31435.0,146.9324,147.0177,146.8471,146.9703,31435.0
2018-09-18 14:30:00,155.12,155.21,155.1,155.15,9004.0,146.9798,147.065,146.9608,147.0082,9004.0
2018-09-18 14:40:00,155.16,155.17,155.11,155.11,6045.0,147.0177,147.0271,146.9703,146.9703,6045.0
2018-09-18 14:50:00,155.1,155.11,154.99,154.99,13739.0,146.9608,146.9703,146.8566,146.8566,13739.0
2018-09-18 15:00:00,154.99,155.07,154.99,155.01,11340.0,146.8566,146.9324,146.8566,146.8755,11340.0
2018-09-18 15:10:00,155.0,155.04,154.95,154.97,15393.0,146.8661,146.904,146.8187,146.8376,15393.0
2018-09-18 15:20:00,154.98,155.08,154.98,155.04,12501.0,146.8471,146.9419,146.8471,146.904,12501.0
2018-09-18 15:30:00,155.02,155.02,154.91,154.95,15591.0,146.885,146.885,146.7808,146.8187,15591.0
2018-09-18 15:40:00,154.95,154.98,154.83,154.86,29808.0,146.8187,146.8471,146.705,146.7334,29808.0
2018-09-18 15:50:00,154.86,154.89,154.77,154.8,59260.0,146.7334,146.7618,146.6481,146.6766,59260.0
2018-09-19 09:30:00,154.78,155.08,154.62,154.67,24543.0,146.6576,146.9419,146.506,146.5534,24543.0
2018-09-19 09:40:00,154.58,154.71,154.5,154.55,48184.0,146.4681,146.5913,146.3923,146.4397,48184.0
2018-09-19 09:50:00,154.54,154.62,154.46,154.52,141842.0,146.4302,146.506,146.3544,146.4112,141842.0
2018-09-19 10:00:00,154.53,154.69,154.41,154.41,69752.0,146.4207,146.5723,146.307,146.307,69752.0
2018-09-19 10:10:00,154.39,154.4,154.09,154.1,58118.0,146.2881,146.2975,146.0038,146.0133,58118.0
2018-09-19 10:20:00,154.09,154.4,154.06,154.23,93789.0,146.0038,146.2975,145.9754,146.1365,93789.0
2018-09-19 10:30:00,154.22,154.37,154.21,154.29,15709.0,146.127,146.2691,146.1175,146.1933,15709.0
2018-09-19 10:40:00,154.25,154.35,154.21,154.3,10699.0,146.1554,146.2502,146.1175,146.2028,10699.0
2018-09-19 10:50:00,154.3,154.31,154.11,154.2,11737.0,146.2028,146.2123,146.0228,146.108,11737.0
2018-09-19 11:00:00,154.17,154.57,154.13,154.56,370016.0,146.0796,146.4586,146.0417,146.4491,370016.0
2018-09-19 11:10:00,154.67,154.75,154.56,154.58,19739.0,146.5534,146.6292,146.4491,146.4681,19739.0
2018-09-19 11:20:00,154.56,154.66,154.5,154.51,6119.0,146.4491,146.5439,146.3923,146.4018,6119.0
2018-09-19 11:30:00,154.55,154.61,154.42,154.58,39651.0,146.4397,146.4965,146.3165,146.4681,39651.0
2018-09-19 11:40:00,154.61,154.61,154.41,154.43,4829.0,146.4965,146.4965,146.307,146.326,4829.0
2018-09-19 11:50:00,154.46,154.6,154.42,154.6,10073.0,146.3544,146.487,146.3165,146.487,10073.0
2018-09-19 12:00:00,154.58,154.62,154.45,154.49,10374.0,146.4681,146.506,146.3449,146.3828,10374.0
2018-09-19 12:10:00,154.47,154.47,154.35,154.37,26544.0,146.3639,146.3639,146.2502,146.2691,26544.0
2018-09-19 12:20:00,154.4,154.47,154.37,154.42,9774.0,146.2975,146.3639,146.2691,146.3165,9774.0
2018-09-19 12:30:00,154.38,154.43,154.21,154.22,7440.0,146.2786,146.326,146.1175,146.127,7440.0
2018-09-19 12:40:00,154.2,154.29,154.17,154.29,9603.0,146.108,146.1933,146.0796,146.1933,9603.0
2018-09-19 12:50:00,154.29,154.43,154.28,154.43,10571.0,146.1933,146.326,146.1838,146.326,10571.0
2018-09-19 13:00:00,154.4,154.44,154.26,154.26,19929.0,146.2975,146.3354,146.1649,146.1649,19929.0
2018-09-19 13:10:00,154.3,154.38,154.29,154.31,17454.0,146.2028,146.2786,146.1933,146.2123,17454.0
2018-09-19 13:20:00,154.29,154.34,154.25,154.26,10330.0,146.1933,146.2407,146.1554,146.1649,10330.0
2018-09-19 13:30:00,154.25,154.36,154.22,154.36,19246.0,146.1554,146.2596,146.127,146.2596,19246.0
2018-09-19 13:40:00,154.37,154.37,154.32,154.33,7665.0,146.2691,146.2691,146.2217,146.2312,7665.0
2018-09-19 13:50:00,154.35,154.43,154.35,154.41,39131.0,146.2502,146.326,146.2502,146.307,39131.0
2018-09-19 14:00:00,154.39,154.43,154.34,154.38,14823.0,146.2881,146.326,146.2407,146.2786,14823.0
2018-09-19 14:10:00,154.37,154.47,154.35,154.45,10922.0,146.2691,146.3639,146.2502,146.3449,10922.0
2018-09-19 14:20:00,154.44,154.49,154.43,154.43,11827.0,146.3354,146.3828,146.326,146.326,11827.0
2018-09-19 14:30:00,154.43,154.45,154.37,154.43,30466.0,146.326,146.3449,146.2691,146.326,30466.0
2018-09-19 14:40:00,154.41,154.43,154.36,154.39,15029.0,146.307,146.326,146.2596,146.2881,15029.0
2018-09-19 14:50:00,154.41,154.42,154.31,154.31,14640.0,146.307,146.3165,146.2123,146.2123,14640.0
2018-09-19 15:00:00,154.33,154.39,154.32,154.33,21150.0,146.2312,146.2881,146.2217,146.2312,21150.0
2018-09-19 15:10:00,154.35,154.37,154.29,154.34,23634.0,146.2502,146.2691,146.1933,146.2407,23634.0
2018-09-19 15:20:00,154.33,154.52,154.33,154.48,19142.0,146.2312,146.4112,146.2312,146.3733,19142.0
2018-09-19 15:30:00,154.49,154.56,154.48,154.54,25894.0,146.3828,146.4491,146.3733,146.4302,25894.0
2018-09-19 15:40:00,154.55,154.64,154.54,154.61,28461.0,146.4397,146.5249,146.4302,146.4965,28461.0
2018-09-19 15:50:00,154.63,154.66,154.53,154.56,92808.0,146.5155,146.5439,146.4207,146.4491,92808.0
2018-09-20 09:30:00,155.42,155.49,155.06,155.35,57976.0,147.264,147.3303,146.9229,147.1977,57976.0
2018-09-20 09:40:00,155.34,155.53,155.28,155.48,42271.0,147.1882,147.3682,147.1314,147.3209,42271.0
2018-09-20 09:50:00,155.5,155.51,155.27,155.48,47359.0,147.3398,147.3493,147.1219,147.3209,47359.0
2018-09-20 10:00:00,155.52,155.75,155.52,155.66,26927.0,147.3588,147.5767,147.3588,147.4914,26927.0
2018-09-20 10:10:00,155.67,155.74,155.64,155.69,25087.0,147.5009,147.5672,147.4725,147.5198,25087.0
2018-09-20 10:20:00,155.71,155.81,155.5,155.5,24421.0,147.5388,147.6336,147.3398,147.3398,24421.0
2018-09-20 10:30:00,155.51,155.6,155.4,155.6,15200.0,147.3493,147.4346,147.2451,147.4346,15200.0
2018-09-20 10:40:00,155.6,155.73,155.59,155.64,9714.0,147.4346,147.5577,147.4251,147.4725,9714.0
2018-09-20 10:50:00,155.63,155.64,155.5,155.55,14308.0,147.463,147.4725,147.3398,147.3872,14308.0
2018-09-20 11:00:00,155.56,155.71,155.56,155.69,19691.0,147.3967,147.5388,147.3967,147.5198,19691.0
2018-09-20 11:10:00,155.66,155.68,155.54,155.62,9796.0,147.4914,147.5104,147.3777,147.4535,9796.0
2018-09-20 11:20:00,155.63,155.73,155.61,155.72,17954.0,147.463,147.5577,147.444,147.5483,17954.0
2018-09-20 11:30:00,155.72,155.84,155.71,155.78,28503.0,147.5483,147.662,147.5388,147.6051,28503.0
2018-09-20 11:40:00,155.82,155.93,155.76,155.79,25512.0,147.643,147.7473,147.5862,147.6146,25512.0
2018-09-20 11:50:00,155.78,155.83,155.75,155.81,14873.0,147.6051,147.6525,147.5767,147.6336,14873.0
2018-09-20 12:00:00,155.83,155.83,155.67,155.72,30069.0,147.6525,147.6525,147.5009,147.5483,30069.0
2018-09-20 12:10:00,155.74,155.78,155.69,155.73,13077.0,147.5672,147.6051,147.5198,147.5577,13077.0
2018-09-20 12:20:00,155.75,155.82,155.72,155.78,11296.0,147.5767,147.643,147.5483,147.6051,11296.0
2018-09-20 12:30:00,155.79,155.83,155.71,155.81,24495.0,147.6146,147.6525,147.5388,147.6336,24495.0
2018-09-20 12:40:00,155.82,155.85,155.72,155.82,21413.0,147.643,147.6715,147.5483,147.643,21413.0
2018-09-20 12:50:00,155.83,155.88,155.82,155.83,10403.0,147.6525,147.6999,147.643,147.6525,10403.0
2018-09-20 13:00:00,155.83,155.89,155.81,155.86,10725.0,147.6525,147.7094,147.6336,147.6809,10725.0
2018-09-20 13:10:00,155.85,155.88,155.78,155.79,6719.0,147.6715,147.6999,147.6051,147.6146,6719.0
2018-09-20 13:20:00,155.78,155.8,155.72,155.73,15199.0,147.6051,147.6241,147.5483,147.5577,15199.0
2018-09-20 13:30:00,155.72,155.79,155.72,155.75,10627.0,147.5483,147.6146,147.5483,147.5767,10627.0
2018-09-20 13:40:00,155.75,155.76,155.65,155.76,11470.0,147.5767,147.5862,147.4819,147.5862,11470.0
2018-09-20 13:50:00,155.76,155.82,155.71,155.8,9844.0,147.5862,147.643,147.5388,147.6241,9844.0
2018-09-20 14:00:00,155.79,155.84,155.77,155.81,17289.0,147.6146,147.662,147.5957,147.6336,17289.0
2018-09-20 14:10:00,155.81,155.85,155.77,155.81,17857.0,147.6336,147.6715,147.5957,147.6336,17857.0
2018-09-20 14:20:00,155.81,155.82,155.73,155.8,29119.0,147.6336,147.643,147.5577,147.6241,29119.0
2018-09-20 14:30:00,155.82,155.86,155.8,155.82,27154.0,147.643,147.6809,147.6241,147.643,27154.0
2018-09-20 14:40:00,155.81,155.9,155.74,155.9,17269.0,147.6336,147.7188,147.5672,147.7188,17269.0
2018-09-20 14:50:00,155.89,155.92,155.87,155.89,22932.0,147.7094,147.7378,147.6904,147.7094,22932.0
2018-09-20 15:00:00,155.9,155.96,155.89,155.94,31146.0,147.7188,147.7757,147.7094,147.7567,31146.0
2018-09-20 15:10:00,155.93,156.03,155.93,155.98,59228.0,147.7473,147.842,147.7473,147.7946,59228.0
2018-09-20 15:20:00,155.96,155.99,155.92,155.97,18891.0,147.7757,147.8041,147.7378,147.7852,18891.0
2018-09-20 15:30:00,155.95,155.98,155.91,155.94,28521.0,147.7662,147.7946,147.7283,147.7567,28521.0
2018-09-20 15:40:00,155.94,155.96,155.85,155.9,61629.0,147.7567,147.7757,147.6715,147.7188,61629.0
2018-09-20 15:50:00,155.89,155.9,155.82,155.85,129835.0,147.7094,147.7188,147.643,147.6715,129835.0
2018-09-21 09:30:00,156.39,156.39,156.03,156.37,85455.0,148.1831,148.1831,147.842,148.1642,85455.0
2018-09-21 09:40:00,156.38,156.4,156.25,156.3,26752.0,148.1736,148.1926,148.0505,148.0978,26752.0
2018-09-21 09:50:00,156.34,156.35,156.12,156.18,27415.0,148.1357,148.1452,147.9273,147.9841,27415.0
2018-09-21 10:00:00,156.13,156.31,156.08,156.28,37336.0,147.9368,148.1073,147.8894,148.0789,37336.0
2018-09-21 10:10:00,156.3,156.3,156.18,156.2,26861.0,148.0978,148.0978,147.9841,148.0031,26861.0
2018-09-21 10:20:00,156.21,156.22,155.87,155.9,43757.0,148.0126,148.022,147.6904,147.7188,43757.0
2018-09-21 10:30:00,155.88,155.95,155.8,155.92,21543.0,147.6999,147.7662,147.6241,147.7378,21543.0
2018-09-21 10:40:00,155.94,155.96,155.82,155.88,23322.0,147.7567,147.7757,147.643,147.6999,23322.0
2018-09-21 10:50:00,155.85,155.89,155.79,155.86,28870.0,147.6715,147.7094,147.6146,147.6809,28870.0
2018-09-21 11:00:00,155.86,155.91,155.73,155.89,39880.0,147.6809,147.7283,147.5577,147.7094,39880.0
2018-09-21 11:10:00,155.91,155.98,155.9,155.96,5823.0,147.7283,147.7946,147.7188,147.7757,5823.0
2018-09-21 11:20:00,155.94,156.06,155.93,156.05,77243.0,147.7567,147.8704,147.7473,147.861,77243.0
2018-09-21 11:30:00,156.07,156.07,156.0,156.02,5851.0,147.8799,147.8799,147.8136,147.8325,5851.0
2018-09-21 11:40:00,156.04,156.11,155.93,156.08,19429.0,147.8515,147.9178,147.7473,147.8894,19429.0
2018-09-21 11:50:00,156.07,156.09,156.01,156.08,10976.0,147.8799,147.8989,147.8231,147.8894,10976.0
2018-09-21 12:00:00,156.07,156.16,156.06,156.16,6508.0,147.8799,147.9652,147.8704,147.9652,6508.0
2018-09-21 12:10:00,156.16,156.2,156.08,156.08,6854.0,147.9652,148.0031,147.8894,147.8894,6854.0
2018-09-21 12:20:00,156.04,156.15,155.98,156.02,25525.0,147.8515,147.9557,147.7946,147.8325,25525.0
2018-09-21 12:30:00,156.0,156.0,155.84,155.93,8841.0,147.8136,147.8136,147.662,147.7473,8841.0
2018-09-21 12:40:00,155.91,155.96,155.85,155.95,6209.0,147.7283,147.7757,147.6715,147.7662,6209.0
2018-09-21 12:50:00,155.95,155.98,155.89,155.92,19593.0,147.7662,147.7946,147.7094,147.7378,19593.0
2018-09-21 13:00:00,155.91,155.95,155.86,155.87,18384.0,147.7283,147.7662,147.6809,147.6904,18384.0
2018-09-21 13:10:00,155.88,155.9,155.82,155.9,10605.0,147.6999,147.7188,147.643,147.7188,10605.0
2018-09-21 13:20:00,155.88,155.91,155.83,155.85,16933.0,147.6999,147.7283,147.6525,147.6715,16933.0
2018-09-21 13:30:00,155.86,155.89,155.81,155.83,11036.0,147.6809,147.7094,147.6336,147.6525,11036.0
2018-09-21 13:40:00,155.83,155.85,155.8,155.81,24972.0,147.6525,147.6715,147.6241,147.6336,24972.0
2018-09-21 13:50:00,155.81,155.87,155.75,155.85,15579.0,147.6336,147.6904,147.5767,147.6715,15579.0
2018-09-21 14:00:00,155.86,155.86,155.77,155.79,8219.0,147.6809,147.6809,147.5957,147.6146,8219.0
2018-09-21 14:10:00,155.78,155.82,155.59,155.63,20749.0,147.6051,147.643,147.4251,147.463,20749.0
2018-09-21 14:20:00,155.63,155.74,155.63,155.73,21911.0,147.463,147.5672,147.463,147.5577,21911.0
2018-09-21 14:30:00,155.73,155.78,155.72,155.78,24796.0,147.5577,147.6051,147.5483,147.6051,24796.0
2018-09-21 14:40:00,155.75,155.75,155.62,155.64,39038.0,147.5767,147.5767,147.4535,147.4725,39038.0
2018-09-21 14:50:00,155.62,155.64,155.5,155.54,81882.0,147.4535,147.4725,147.3398,147.3777,81882.0
2018-09-21 15:00:00,155.53,155.57,155.5,155.53,11919.0,147.3682,147.4061,147.3398,147.3682,11919.0
2018-09-21 15:10:00,155.54,155.59,155.46,155.48,106792.0,147.3777,147.4251,147.3019,147.3209,106792.0
2018-09-21 15:20:00,155.45,155.51,155.43,155.44,10440.0,147.2924,147.3493,147.2735,147.283,10440.0
2018-09-21 15:30:00,155.44,155.45,155.34,155.38,22580.0,147.283,147.2924,147.1882,147.2261,22580.0
2018-09-21 15:40:00,155.38,155.4,155.3,155.31,43583.0,147.2261,147.2451,147.1503,147.1598,43583.0
2018-09-21 15:50:00,155.3,155.47,155.24,155.37,89440.0,147.1503,147.3114,147.0935,147.2166,89440.0
2018-09-24 09:30:00,154.85,154.85,154.2,154.7,36003.0,146.7239,146.7239,146.108,146.5818,36003.0
2018-09-24 09:40:00,154.68,154.96,154.67,154.84,7122.0,146.5629,146.8282,146.5534,146.7145,7122.0
2018-09-24 09:50:00,154.84,155.16,154.82,155.02,22125.0,146.7145,147.0177,146.6955,146.885,22125.0
2018-09-24 10:00:00,155.06,155.22,154.94,155.11,14459.0,146.9229,147.0745,146.8092,146.9703,14459.0
2018-09-24 10:10:00,155.13,155.21,155.04,155.07,6723.0,146.9892,147.065,146.904,146.9324,6723.0
2018-09-24 10:20:00,155.03,155.06,154.86,154.9,14814.0,146.8945,146.9229,146.7334,146.7713,14814.0
2018-09-24 10:30:00,154.87,155.12,154.87,154.88,31842.0,146.7429,146.9798,146.7429,146.7524,31842.0
2018-09-24 10:40:00,154.72,154.95,154.72,154.75,11545.0,146.6008,146.8187,146.6008,146.6292,11545.0
2018-09-24 10:50:00,154.8,154.9,154.69,154.84,15697.0,146.6766,146.7713,146.5723,146.7145,15697.0
2018-09-24 11:00:00,154.93,154.95,154.86,154.86,29127.0,146.7997,146.8187,146.7334,146.7334,29127.0
2018-09-24 11:10:00,154.86,155.07,154.81,155.06,3502.0,146.7334,146.9324,146.686,146.9229,3502.0
2018-09-24 11:20:00,155.12,155.35,155.1,155.24,7294.0,146.9798,147.1977,146.9608,147.0935,7294.0
2018-09-24 11:30:00,155.26,155.32,155.13,155.19,6294.0,147.1124,147.1693,146.9892,147.0461,6294.0
2018-09-24 11:40:00,155.2,155.2,155.12,155.12,10282.0,147.0556,147.0556,146.9798,146.9798,10282.0
2018-09-24 11:50:00,155.14,155.22,155.13,155.18,5557.0,146.9987,147.0745,146.9892,147.0366,5557.0
2018-09-24 12:00:00,155.19,155.23,155.07,155.08,5294.0,147.0461,147.084,146.9324,146.9419,5294.0
2018-09-24 12:10:00,155.07,155.12,155.06,155.07,10993.0,146.9324,146.9798,146.9229,146.9324,10993.0
2018-09-24 12:20:00,155.06,155.1,155.03,155.05,9547.0,146.9229,146.9608,146.8945,146.9134,9547.0
2018-09-24 12:30:00,155.04,155.08,155.0,155.06,15572.0,146.904,146.9419,146.8661,146.9229,15572.0
2018-09-24 12:40:00,155.08,155.24,155.05,155.21,4332.0,146.9419,147.0935,146.9134,147.065,4332.0
2018-09-24 12:50:00,155.24,155.25,155.01,155.07,9150.0,147.0935,147.1029,146.8755,146.9324,9150.0
2018-09-24 13:00:00,155.08,155.12,155.03,155.1,12077.0,146.9419,146.9798,146.8945,146.9608,12077.0
2018-09-24 13:10:00,155.09,155.17,155.08,155.17,11445.0,146.9513,147.0271,146.9419,147.0271,11445.0
2018-09-24 13:20:00,155.17,155.3,155.17,155.18,55219.0,147.0271,147.1503,147.0271,147.0366,55219.0
2018-09-24 13:30:00,155.18,155.32,155.17,155.31,20606.0,147.0366,147.1693,147.0271,147.1598,20606.0
2018-09-24 13:40:00,155.33,155.44,155.32,155.42,12043.0,147.1787,147.283,147.1693,147.264,12043.0
2018-09-24 13:50:00,155.43,155.49,155.39,155.44,17905.0,147.2735,147.3303,147.2356,147.283,17905.0
2018-09-24 14:00:00,155.47,155.5,155.4,155.43,15442.0,147.3114,147.3398,147.2451,147.2735,15442.0
2018-09-24 14:10:00,155.44,155.48,155.43,155.44,14372.0,147.283,147.3209,147.2735,147.283,14372.0
2018-09-24 14:20:00,155.43,155.43,155.32,155.33,48637.0,147.2735,147.2735,147.1693,147.1787,48637.0
2018-09-24 14:30:00,155.34,155.4,155.31,155.4,45389.0,147.1882,147.2451,147.1598,147.2451,45389.0
2018-09-24 14:40:00,155.4,155.42,155.36,155.37,22371.0,147.2451,147.264,147.2072,147.2166,22371.0
2018-09-24 14:50:00,155.39,155.44,155.35,155.35,27103.0,147.2356,147.283,147.1977,147.1977,27103.0
2018-09-24 15:00:00,155.34,155.49,155.33,155.48,14551.0,147.1882,147.3303,147.1787,147.3209,14551.0
2018-09-24 15:10:00,155.49,155.5,155.42,155.47,26770.0,147.3303,147.3398,147.264,147.3114,26770.0
2018-09-24 15:20:00,155.47,155.5,155.45,155.45,14426.0,147.3114,147.3398,147.2924,147.2924,14426.0
2018-09-24 15:30:00,155.46,155.48,155.39,155.44,25411.0,147.3019,147.3209,147.2356,147.283,25411.0
2018-09-24 15:40:00,155.44,155.51,155.43,155.5,39779.0,147.283,147.3493,147.2735,147.3398,39779.0
2018-09-24 15:50:00,155.5,155.55,155.45,155.48,162061.0,147.3398,147.3872,147.2924,147.3209,162061.0
2018-09-25 09:30:00,155.66,155.7,155.43,155.7,29876.0,147.4914,147.5293,147.2735,147.5293,29876.0
2018-09-25 09:40:00,155.67,155.76,155.48,155.53,596345.0,147.5009,147.5862,147.3209,147.3682,596345.0
2018-09-25 09:50:00,155.49,155.67,155.48,155.62,436636.0,147.3303,147.5009,147.3209,147.4535,436636.0
2018-09-25 10:00:00,155.62,155.72,155.47,155.52,20257.0,147.4535,147.5483,147.3114,147.3588,20257.0
2018-09-25 10:10:00,155.49,155.62,155.45,155.59,8346.0,147.3303,147.4535,147.2924,147.4251,8346.0
2018-09-25 10:20:00,155.61,155.61,155.4,155.48,9586.0,147.444,147.444,147.2451,147.3209,9586.0
2018-09-25 10:30:00,155.55,155.62,155.5,155.55,7567.0,147.3872,147.4535,147.3398,147.3872,7567.0
2018-09-25 10:40:00,155.66,155.71,155.59,155.61,18859.0,147.4914,147.5388,147.4251,147.444,18859.0
2018-09-25 10:50:00,155.58,155.61,155.33,155.35,4941.0,147.4156,147.444,147.1787,147.1977,4941.0
2018-09-25 11:00:00,155.32,155.54,155.3,155.51,19885.0,147.1693,147.3777,147.1503,147.3493,19885.0
2018-09-25 11:10:00,155.55,155.7,155.54,155.67,14855.0,147.3872,147.5293,147.3777,147.5009,14855.0
2018-09-25 11:20:00,155.67,155.8,155.61,155.79,9955.0,147.5009,147.6241,147.444,147.6146,9955.0
2018-09-25 11:30:00,155.82,155.84,155.75,155.82,11898.0,147.643,147.662,147.5767,147.643,11898.0
2018-09-25 11:40:00,155.8,155.87,155.79,155.86,2921.0,147.6241,147.6904,147.6146,147.6809,2921.0
2018-09-25 11:50:00,155.88,155.94,155.86,155.87,10193.0,147.6999,147.7567,147.6809,147.6904,10193.0
2018-09-25 12:00:00,155.89,155.93,155.86,155.93,8436.0,147.7094,147.7473,147.6809,147.7473,8436.0
2018-09-25 12:10:00,155.93,155.94,155.85,155.87,6651.0,147.7473,147.7567,147.6715,147.6904,6651.0
2018-09-25 12:20:00,155.88,155.92,155.87,155.89,8085.0,147.6999,147.7378,147.6904,147.7094,8085.0
2018-09-25 12:30:00,155.88,155.89,155.76,155.78,39831.0,147.6999,147.7094,147.5862,147.6051,39831.0
2018-09-25 12:40:00,155.77,155.77,155.7,155.73,3775.0,147.5957,147.5957,147.5293,147.5577,3775.0
2018-09-25 12:50:00,155.75,155.78,155.72,155.73,10625.0,147.5767,147.6051,147.5483,147.5577,10625.0
2018-09-25 13:00:00,155.7,155.78,155.66,155.77,13578.0,147.5293,147.6051,147.4914,147.5957,13578.0
2018-09-25 13:10:00,155.72,155.74,155.62,155.74,11701.0,147.5483,147.5672,147.4535,147.5672,11701.0
2018-09-25 13:20:00,155.73,155.75,155.7,155.71,34799.0,147.5577,147.5767,147.5293,147.5388,34799.0
2018-09-25 13:30:00,155.7,155.73,155.68,155.72,61373.0,147.5293,147.5577,147.5104,147.5483,61373.0
2018-09-25 13:40:00,155.71,155.71,155.46,155.58,18370.0,147.5388,147.5388,147.3019,147.4156,18370.0
2018-09-25 13:50:00,155.59,155.67,155.55,155.65,11318.0,147.4251,147.5009,147.3872,147.4819,11318.0
2018-09-25 14:00:00,155.63,155.67,155.59,155.65,22237.0,147.463,147.5009,147.4251,147.4819,22237.0
2018-09-25 14:10:00,155.65,155.72,155.65,155.69,28410.0,147.4819,147.5483,147.4819,147.5198,28410.0
2018-09-25 14:20:00,155.69,155.76,155.69,155.76,40039.0,147.5198,147.5862,147.5198,147.5862,40039.0
2018-09-25 14:30:00,155.76,155.76,155.67,155.71,33809.0,147.5862,147.5862,147.5009,147.5388,33809.0
2018-09-25 14:40:00,155.71,155.72,155.61,155.64,39294.0,147.5388,147.5483,147.444,147.4725,39294.0
2018-09-25 14:50:00,155.65,155.71,155.6,155.7,23144.0,147.4819,147.5388,147.4346,147.5293,23144.0
2018-09-25 15:00:00,155.71,155.73,155.65,155.69,19377.0,147.5388,147.5577,147.4819,147.5198,19377.0
2018-09-25 15:10:00,155.69,155.72,155.65,155.65,32782.0,147.5198,147.5483,147.4819,147.4819,32782.0
2018-09-25 15:20:00,155.65,155.78,155.64,155.77,67319.0,147.4819,147.6051,147.4725,147.5957,67319.0
2018-09-25 15:30:00,155.78,155.85,155.76,155.82,22721.0,147.6051,147.6715,147.5862,147.643,22721.0
2018-09-25 15:40:00,155.81,155.83,155.76,155.79,24846.0,147.6336,147.6525,147.5862,147.6146,24846.0
2018-09-25 15:50:00,155.78,155.79,155.66,155.75,82073.0,147.6051,147.6146,147.4914,147.5767,82073.0
2018-09-26 09:30:00,155.42,155.66,155.36,155.37,25613.0,147.6777,147.9058,147.6207,147.6302,25613.0
2018-09-26 09:40:00,155.4,155.62,155.33,155.59,17947.0,147.6587,147.8678,147.5922,147.8393,17947.0
2018-09-26 09:50:00,155.58,155.58,155.49,155.56,6887.0,147.8298,147.8298,147.7443,147.8108,6887.0
2018-09-26 10:00:00,155.53,155.62,155.48,155.5,20613.0,147.7823,147.8678,147.7348,147.7538,20613.0
2018-09-26 10:10:00,155.44,155.47,155.28,155.43,52725.0,147.6967,147.7253,147.5447,147.6872,52725.0
2018-09-26 10:20:00,155.44,155.56,155.43,155.54,9755.0,147.6967,147.8108,147.6872,147.7918,9755.0
2018-09-26 10:30:00,155.54,155.74,155.53,155.72,19170.0,147.7918,147.9818,147.7823,147.9628,19170.0
2018-09-26 10:40:00,155.75,155.8,155.7,155.77,8557.0,147.9913,148.0388,147.9438,148.0103,8557.0
2018-09-26 10:50:00,155.68,155.77,155.62,155.76,13729.0,147.9248,148.0103,147.8678,148.0008,13729.0
2018-09-26 11:00:00,155.75,155.82,155.74,155.78,18355.0,147.9913,148.0578,147.9818,148.0198,18355.0
2018-09-26 11:10:00,155.8,155.85,155.76,155.84,18754.0,148.0388,148.0863,148.0008,148.0768,18754.0
2018-09-26 11:20:00,155.84,155.89,155.77,155.89,11031.0,148.0768,148.1243,148.0103,148.1243,11031.0
2018-09-26 11:30:00,155.91,155.91,155.82,155.82,7023.0,148.1433,148.1433,148.0578,148.0578,7023.0
2018-09-26 11:40:00,155.88,155.94,155.86,155.94,1253.0,148.1148,148.1718,148.0958,148.1718,1253.0
2018-09-26 11:50:00,155.92,155.95,155.87,155.92,22457.0,148.1528,148.1813,148.1053,148.1528,22457.0
2018-09-26 12:00:00,155.92,155.92,155.84,155.85,7785.0,148.1528,148.1528,148.0768,148.0863,7785.0
2018-09-26 12:10:00,155.85,155.9,155.82,155.86,15798.0,148.0863,148.1338,148.0578,148.0958,15798.0
2018-09-26 12:20:00,155.86,155.91,155.86,155.91,3228.0,148.0958,148.1433,148.0958,148.1433,3228.0
2018-09-26 12:30:00,155.93,155.95,155.9,155.91,4831.0,148.1623,148.1813,148.1338,148.1433,4831.0
2018-09-26 12:40:00,155.9,155.95,155.87,155.95,4724.0,148.1338,148.1813,148.1053,148.1813,4724.0
2018-09-26 12:50:00,155.93,156.02,155.93,155.98,7789.0,148.1623,148.2479,148.1623,148.2098,7789.0
2018-09-26 13:00:00,156.01,156.05,155.95,155.95,14641.0,148.2384,148.2764,148.1813,148.1813,14641.0
2018-09-26 13:10:00,155.99,156.04,155.98,156.03,20965.0,148.2193,148.2669,148.2098,148.2574,20965.0
2018-09-26 13:20:00,156.03,156.07,155.99,155.99,15187.0,148.2574,148.2954,148.2193,148.2193,15187.0
2018-09-26 13:30:00,155.99,155.99,155.89,155.89,7199.0,148.2193,148.2193,148.1243,148.1243,7199.0
2018-09-26 13:40:00,155.89,155.91,155.83,155.83,18667.0,148.1243,148.1433,148.0673,148.0673,18667.0
2018-09-26 13:50:00,155.83,155.94,155.82,155.94,24190.0,148.0673,148.1718,148.0578,148.1718,24190.0
2018-09-26 14:00:00,155.9,156.23,155.87,156.12,38315.0,148.1338,148.4474,148.1053,148.3429,38315.0
2018-09-26 14:10:00,156.13,156.46,156.07,156.41,46760.0,148.3524,148.6659,148.2954,148.6184,46760.0
2018-09-26 14:20:00,156.4,156.41,156.25,156.31,25789.0,148.6089,148.6184,148.4664,148.5234,25789.0
2018-09-26 14:30:00,156.33,156.4,156.21,156.28,103789.0,148.5424,148.6089,148.4284,148.4949,103789.0
2018-09-26 14:40:00,156.26,156.27,155.94,156.09,21483.0,148.4759,148.4854,148.1718,148.3144,21483.0
2018-09-26 14:50:00,156.07,156.1,155.99,156.06,14303.0,148.2954,148.3239,148.2193,148.2859,14303.0
2018-09-26 15:00:00,156.02,156.03,155.82,155.95,52616.0,148.2479,148.2574,148.0578,148.1813,52616.0
2018-09-26 15:10:00,155.95,156.05,155.9,156.05,8421.0,148.1813,148.2764,148.1338,148.2764,8421.0
2018-09-26 15:20:00,156.04,156.22,156.01,156.12,11517.0,148.2669,148.4379,148.2384,148.3429,11517.0
2018-09-26 15:30:00,156.09,156.09,155.69,155.78,18825.0,148.3144,148.3144,147.9343,148.0198,18825.0
2018-09-26 15:40:00,155.75,155.77,155.0,155.07,37941.0,147.9913,148.0103,147.2787,147.3452,37941.0
2018-09-26 15:50:00,155.04,155.2,155.0,155.16,103578.0,147.3167,147.4687,147.2787,147.4307,103578.0
2018-09-27 09:30:00,155.6,156.0,155.59,155.83,96736.0,147.8488,148.2289,147.8393,148.0673,96736.0
2018-09-27 09:40:00,155.91,156.07,155.9,155.97,41842.0,148.1433,148.2954,148.1338,148.2003,41842.0
2018-09-27 09:50:00,155.97,156.1,155.94,156.02,23496.0,148.2003,148.3239,148.1718,148.2479,23496.0
2018-09-27 10:00:00,155.98,156.31,155.98,156.28,11477.0,148.2098,148.5234,148.2098,148.4949,11477.0
2018-09-27 10:10:00,156.29,156.29,156.14,156.18,17176.0,148.5044,148.5044,148.3619,148.3999,17176.0
2018-09-27 10:20:00,156.25,156.25,156.13,156.16,16828.0,148.4664,148.4664,148.3524,148.3809,16828.0
2018-09-27 10:30:00,156.15,156.19,156.08,156.19,4258.0,148.3714,148.4094,148.3049,148.4094,4258.0
2018-09-27 10:40:00,156.18,156.29,156.15,156.27,10486.0,148.3999,148.5044,148.3714,148.4854,10486.0
2018-09-27 10:50:00,156.29,156.34,156.21,156.29,3055.0,148.5044,148.5519,148.4284,148.5044,3055.0
2018-09-27 11:00:00,156.38,156.43,156.31,156.36,7010.0,148.5899,148.6374,148.5234,148.5709,7010.0
2018-09-27 11:10:00,156.33,156.35,156.19,156.23,31403.0,148.5424,148.5614,148.4094,148.4474,31403.0
2018-09-27 11:20:00,156.22,156.25,156.14,156.2,17661.0,148.4379,148.4664,148.3619,148.4189,17661.0
2018-09-27 11:30:00,156.19,156.22,156.14,156.16,9159.0,148.4094,148.4379,148.3619,148.3809,9159.0
2018-09-27 11:40:00,156.17,156.33,156.16,156.27,14332.0,148.3904,148.5424,148.3809,148.4854,14332.0
2018-09-27 11:50:00,156.29,156.42,156.25,156.41,14971.0,148.5044,148.6279,148.4664,148.6184,14971.0
2018-09-27 12:00:00,156.4,156.41,156.33,156.38,25389.0,148.6089,148.6184,148.5424,148.5899,25389.0
2018-09-27 12:10:00,156.39,156.45,156.34,156.43,8995.0,148.5994,148.6564,148.5519,148.6374,8995.0
2018-09-27 12:20:00,156.42,156.49,156.39,156.48,6313.0,148.6279,148.6944,148.5994,148.6849,6313.0
2018-09-27 12:30:00,156.49,156.49,156.44,156.48,3250.0,148.6944,148.6944,148.6469,148.6849,3250.0
2018-09-27 12:40:00,156.5,156.52,156.46,156.52,11202.0,148.7039,148.7229,148.6659,148.7229,11202.0
2018-09-27 12:50:00,156.52,156.55,156.49,156.49,9262.0,148.7229,148.7515,148.6944,148.6944,9262.0
2018-09-27 13:00:00,156.46,156.46,156.38,156.39,7910.0,148.6659,148.6659,148.5899,148.5994,7910.0
2018-09-27 13:10:00,156.42,156.44,156.38,156.44,13609.0,148.6279,148.6469,148.5899,148.6469,13609.0
2018-09-27 13:20:00,156.44,156.44,156.34,156.34,2379.0,148.6469,148.6469,148.5519,148.5519,2379.0
2018-09-27 13:30:00,156.42,156.46,156.38,156.41,13884.0,148.6279,148.6659,148.5899,148.6184,13884.0
2018-09-27 13:40:00,156.39,156.42,156.34,156.38,26639.0,148.5994,148.6279,148.5519,148.5899,26639.0
2018-09-27 13:50:00,156.38,156.42,156.35,156.4,7984.0,148.5899,148.6279,148.5614,148.6089,7984.0
2018-09-27 14:00:00,156.41,156.41,156.2,156.3,14284.0,148.6184,148.6184,148.4189,148.5139,14284.0
2018-09-27 14:10:00,156.3,156.33,156.26,156.31,8352.0,148.5139,148.5424,148.4759,148.5234,8352.0
2018-09-27 14:20:00,156.32,156.37,156.25,156.29,74015.0,148.5329,148.5804,148.4664,148.5044,74015.0
2018-09-27 14:30:00,156.26,156.31,156.16,156.18,38234.0,148.4759,148.5234,148.3809,148.3999,38234.0
2018-09-27 14:40:00,156.18,156.21,156.13,156.13,16929.0,148.3999,148.4284,148.3524,148.3524,16929.0
2018-09-27 14:50:00,156.13,156.22,156.1,156.12,19841.0,148.3524,148.4379,148.3239,148.3429,19841.0
2018-09-27 15:00:00,156.13,156.21,156.11,156.11,10826.0,148.3524,148.4284,148.3334,148.3334,10826.0
2018-09-27 15:10:00,156.04,156.17,156.02,156.14,31437.0,148.2669,148.3904,148.2479,148.3619,31437.0
2018-09-27 15:20:00,156.13,156.15,155.99,156.03,15764.0,148.3524,148.3714,148.2193,148.2574,15764.0
2018-09-27 15:30:00,156.0,156.04,155.92,155.96,30131.0,148.2289,148.2669,148.1528,148.1908,30131.0
2018-09-27 15:40:00,155.94,156.05,155.9,155.99,34986.0,148.1718,148.2764,148.1338,148.2193,34986.0
2018-09-27 15:50:00,155.98,156.19,155.9,156.0,70580.0,148.2098,148.4094,148.1338,148.2289,70580.0
2018-09-28 09:30:00,155.72,156.01,155.53,155.94,33298.0,147.9628,148.2384,147.7823,148.1718,33298.0
2018-09-28 09:40:00,155.97,156.0,155.66,155.8,9965.0,148.2003,148.2289,147.9058,148.0388,9965.0
2018-09-28 09:50:00,155.77,155.81,155.67,155.8,7926.0,148.0103,148.0483,147.9153,148.0388,7926.0
2018-09-28 10:00:00,155.84,155.95,155.82,155.88,17642.0,148.0768,148.1813,148.0578,148.1148,17642.0
2018-09-28 10:10:00,155.86,155.92,155.75,155.91,26334.0,148.0958,148.1528,147.9913,148.1433,26334.0
2018-09-28 10:20:00,155.92,156.06,155.8,156.06,52104.0,148.1528,148.2859,148.0388,148.2859,52104.0
2018-09-28 10:30:00,156.02,156.14,155.96,156.14,4216.0,148.2479,148.3619,148.1908,148.3619,4216.0
2018-09-28 10:40:00,156.16,156.17,156.06,156.15,10247.0,148.3809,148.3904,148.2859,148.3714,10247.0
2018-09-28 10:50:00,156.19,156.28,156.19,156.24,8365.0,148.4094,148.4949,148.4094,148.4569,8365.0
2018-09-28 11:00:00,156.23,156.31,156.19,156.24,11948.0,148.4474,148.5234,148.4094,148.4569,11948.0
2018-09-28 11:10:00,156.25,156.31,156.25,156.28,3713.0,148.4664,148.5234,148.4664,148.4949,3713.0
2018-09-28 11:20:00,156.3,156.36,156.24,156.24,15215.0,148.5139,148.5709,148.4569,148.4569,15215.0
2018-09-28 11:30:00,156.28,156.3,156.12,156.12,7510.0,148.4949,148.5139,148.3429,148.3429,7510.0
2018-09-28 11:40:00,156.12,156.2,156.09,156.19,16725.0,148.3429,148.4189,148.3144,148.4094,16725.0
2018-09-28 11:50:00,156.18,156.21,156.08,156.11,44976.0,148.3999,148.4284,148.3049,148.3334,44976.0
2018-09-28 12:00:00,156.08,156.15,156.07,156.1,17581.0,148.3049,148.3714,148.2954,148.3239,17581.0
2018-09-28 12:10:00,156.09,156.19,156.08,156.13,34217.0,148.3144,148.4094,148.3049,148.3524,34217.0
2018-09-28 12:20:00,156.12,156.15,156.02,156.06,7093.0,148.3429,148.3714,148.2479,148.2859,7093.0
2018-09-28 12:30:00,156.06,156.15,156.06,156.11,8084.0,148.2859,148.3714,148.2859,148.3334,8084.0
2018-09-28 12:40:00,156.12,156.17,155.74,155.81,86800.0,148.3429,148.3904,147.9818,148.0483,86800.0
2018-09-28 12:50:00,155.8,155.96,155.8,155.95,10218.0,148.0388,148.1908,148.0388,148.1813,10218.0
2018-09-28 13:00:00,155.98,155.98,155.86,155.88,4323.0,148.2098,148.2098,148.0958,148.1148,4323.0
2018-09-28 13:10:00,155.89,155.97,155.87,155.95,13635.0,148.1243,148.2003,148.1053,148.1813,13635.0
2018-09-28 13:20:00,155.95,156.06,155.94,156.04,10388.0,148.1813,148.2859,148.1718,148.2669,10388.0
2018-09-28 13:30:00,156.05,156.12,156.05,156.11,9838.0,148.2764,148.3429,148.2764,148.3334,9838.0
2018-09-28 13:40:00,156.11,156.13,156.02,156.05,21415.0,148.3334,148.3524,148.2479,148.2764,21415.0
2018-09-28 13:50:00,156.03,156.14,155.99,155.99,23806.0,148.2574,148.3619,148.2193,148.2193,23806.0
2018-09-28 14:00:00,155.98,155.98,155.77,155.83,18892.0,148.2098,148.2098,148.0103,148.0673,18892.0
2018-09-28 14:10:00,155.83,155.84,155.73,155.81,22082.0,148.0673,148.0768,147.9723,148.0483,22082.0
2018-09-28 14:20:00,155.83,155.94,155.82,155.91,6786.0,148.0673,148.1718,148.0578,148.1433,6786.0
2018-09-28 14:30:00,155.93,155.94,155.88,155.92,9692.0,148.1623,148.1718,148.1148,148.1528,9692.0
2018-09-28 14:40:00,155.96,155.98,155.83,155.83,15151.0,148.1908,148.2098,148.0673,148.0673,15151.0
2018-09-28 14:50:00,155.84,155.91,155.82,155.86,29331.0,148.0768,148.1433,148.0578,148.0958,29331.0
2018-09-28 15:00:00,155.86,155.94,155.85,155.93,19374.0,148.0958,148.1718,148.0863,148.1623,19374.0
2018-09-28 15:10:00,155.92,155.96,155.85,155.85,18865.0,148.1528,148.1908,148.0863,148.0863,18865.0
2018-09-28 15:20:00,155.87,156.03,155.85,155.98,154477.0,148.1053,148.2574,148.0863,148.2098,154477.0
2018-09-28 15:30:00,155.98,155.99,155.8,155.91,27972.0,148.2098,148.2193,148.0388,148.1433,27972.0
2018-09-28 15:40:00,155.9,156.06,155.85,155.94,40560.0,148.1338,148.2859,148.0863,148.1718,40560.0
2018-09-28 15:50:00,155.94,156.0,155.84,155.99,40851.0,148.1718,148.2289,148.0768,148.2193,40851.0
2018-10-01 09:30:00,156.93,157.16,156.8,157.09,74198.0,149.1125,149.3311,148.989,149.2646,74198.0
2018-10-01 09:40:00,157.14,157.3,157.11,157.19,9252.0,149.3121,149.4641,149.2836,149.3596,9252.0
2018-10-01 09:50:00,157.21,157.24,157.12,157.14,26523.0,149.3786,149.4071,149.2931,149.3121,26523.0
2018-10-01 10:00:00,157.15,157.22,157.06,157.19,23920.0,149.3216,149.3881,149.236,149.3596,23920.0
2018-10-01 10:10:00,157.2,157.22,157.07,157.11,9517.0,149.3691,149.3881,149.2455,149.2836,9517.0
2018-10-01 10:20:00,157.13,157.19,157.09,157.18,13768.0,149.3026,149.3596,149.2646,149.3501,13768.0
2018-10-01 10:30:00,157.23,157.29,157.09,157.12,21425.0,149.3976,149.4546,149.2646,149.2931,21425.0
2018-10-01 10:40:00,157.1,157.1,157.02,157.05,16093.0,149.2741,149.2741,149.198,149.2265,16093.0
2018-10-01 10:50:00,157.07,157.13,157.03,157.11,34464.0,149.2455,149.3026,149.2075,149.2836,34464.0
2018-10-01 11:00:00,157.04,157.06,157.0,157.0,14008.0,149.217,149.236,149.179,149.179,14008.0
2018-10-01 11:10:00,156.99,157.11,156.98,157.03,25434.0,149.1695,149.2836,149.16,149.2075,25434.0
2018-10-01 11:20:00,157.02,157.12,157.0,157.07,16252.0,149.198,149.2931,149.179,149.2455,16252.0
2018-10-01 11:30:00,157.06,157.09,157.01,157.09,3847.0,149.236,149.2646,149.1885,149.2646,3847.0
2018-10-01 11:40:00,157.12,157.14,157.05,157.06,5214.0,149.2931,149.3121,149.2265,149.236,5214.0
2018-10-01 11:50:00,157.1,157.11,156.9,156.98,11207.0,149.2741,149.2836,149.084,149.16,11207.0
2018-10-01 12:00:00,156.98,157.0,156.91,156.97,13009.0,149.16,149.179,149.0935,149.1505,13009.0
2018-10-01 12:10:00,156.95,157.0,156.93,156.99,11993.0,149.1315,149.179,149.1125,149.1695,11993.0
2018-10-01 12:20:00,156.98,156.98,156.69,156.79,10717.0,149.16,149.16,148.8845,148.9795,10717.0
2018-10-01 12:30:00,156.74,156.77,156.7,156.76,4668.0,148.932,148.9605,148.894,148.951,4668.0
2018-10-01 12:40:00,156.76,156.76,156.55,156.58,20865.0,148.951,148.951,148.7515,148.78,20865.0
2018-10-01 12:50:00,156.6,156.63,156.6,156.63,5616.0,148.799,148.8275,148.799,148.8275,5616.0
2018-10-01 13:00:00,156.61,156.67,156.58,156.63,10342.0,148.8085,148.8655,148.78,148.8275,10342.0
2018-10-01 13:10:00,156.63,156.74,156.61,156.72,7026.0,148.8275,148.932,148.8085,148.913,7026.0
2018-10-01 13:20:00,156.76,156.78,156.73,156.74,7622.0,148.951,148.97,148.9225,148.932,7622.0
2018-10-01 13:30:00,156.76,156.77,156.71,156.75,5932.0,148.951,148.9605,148.9035,148.9415,5932.0
2018-10-01 13:40:00,156.76,156.82,156.74,156.74,15110.0,148.951,149.008,148.932,148.932,15110.0
2018-10-01 13:50:00,156.75,156.76,156.66,156.69,37645.0,148.9415,148.951,148.856,148.8845,37645.0
2018-10-01 14:00:00,156.69,156.69,156.49,156.54,73953.0,148.8845,148.8845,148.6944,148.742,73953.0
2018-10-01 14:10:00,156.57,156.59,156.51,156.53,13412.0,148.7705,148.7895,148.7134,148.7324,13412.0
2018-10-01 14:20:00,156.56,156.59,156.5,156.57,21490.0,148.761,148.7895,148.7039,148.7705,21490.0
2018-10-01 14:30:00,156.57,156.57,156.36,156.42,33335.0,148.7705,148.7705,148.5709,148.6279,33335.0
2018-10-01 14:40:00,156.4,156.52,156.35,156.52,23775.0,148.6089,148.7229,148.5614,148.7229,23775.0
2018-10-01 14:50:00,156.5,156.57,156.46,156.55,18728.0,148.7039,148.7705,148.6659,148.7515,18728.0
2018-10-01 15:00:00,156.55,156.59,156.52,156.54,14078.0,148.7515,148.7895,148.7229,148.742,14078.0
2018-10-01 15:10:00,156.55,156.57,156.46,156.55,22389.0,148.7515,148.7705,148.6659,148.7515,22389.0
2018-10-01 15:20:00,156.47,156.51,156.19,156.25,51136.0,148.6754,148.7134,148.4094,148.4664,51136.0
2018-10-01 15:30:00,156.23,156.27,156.08,156.13,15558.0,148.4474,148.4854,148.3049,148.3524,15558.0
2018-10-01 15:40:00,156.14,156.24,156.03,156.23,244339.0,148.3619,148.4569,148.2574,148.4474,244339.0
2018-10-01 15:50:00,156.22,156.39,156.18,156.35,422423.0,148.4379,148.5994,148.3999,148.5614,422423.0
2018-10-02 09:30:00,156.27,156.42,155.8,155.83,59151.0,148.4854,148.6279,148.0388,148.0673,59151.0
2018-10-02 09:40:00,155.85,156.24,155.7,156.2,62471.0,148.0863,148.4569,147.9438,148.4189,62471.0
2018-10-02 09:50:00,156.2,156.29,156.06,156.25,48168.0,148.4189,148.5044,148.2859,148.4664,48168.0
2018-10-02 10:00:00,156.26,156.26,156.03,156.03,27444.0,148.4759,148.4759,148.2574,148.2574,27444.0
2018-10-02 10:10:00,156.01,156.08,156.0,156.07,8421.0,148.2384,148.3049,148.2289,148.2954,8421.0
2018-10-02 10:20:00,156.1,156.24,156.03,156.24,28492.0,148.3239,148.4569,148.2574,148.4569,28492.0
2018-10-02 10:30:00,156.25,156.27,156.06,156.09,15641.0,148.4664,148.4854,148.2859,148.3144,15641.0
2018-10-02 10:40:00,156.08,156.3,156.03,156.26,33050.0,148.3049,148.5139,148.2574,148.4759,33050.0
2018-10-02 10:50:00,156.33,156.41,156.23,156.25,36887.0,148.5424,148.6184,148.4474,148.4664,36887.0
2018-10-02 11:00:00,156.23,156.3,156.14,156.3,57031.0,148.4474,148.5139,148.3619,148.5139,57031.0
2018-10-02 11:10:00,156.32,156.35,156.25,156.26,54485.0,148.5329,148.5614,148.4664,148.4759,54485.0
2018-10-02 11:20:00,156.25,156.4,156.25,156.3,20692.0,148.4664,148.6089,148.4664,148.5139,20692.0
2018-10-02 11:30:00,156.3,156.4,156.3,156.31,5289.0,148.5139,148.6089,148.5139,148.5234,5289.0
2018-10-02 11:40:00,156.28,156.52,156.28,156.5,7387.0,148.4949,148.7229,148.4949,148.7039,7387.0
2018-10-02 11:50:00,156.5,156.53,156.44,156.51,23757.0,148.7039,148.7324,148.6469,148.7134,23757.0
2018-10-02 12:00:00,156.52,156.62,156.51,156.55,11377.0,148.7229,148.818,148.7134,148.7515,11377.0
2018-10-02 12:10:00,156.55,156.56,156.4,156.4,7742.0,148.7515,148.761,148.6089,148.6089,7742.0
2018-10-02 12:20:00,156.42,156.45,156.38,156.42,5418.0,148.6279,148.6564,148.5899,148.6279,5418.0
2018-10-02 12:30:00,156.41,156.51,156.4,156.5,17943.0,148.6184,148.7134,148.6089,148.7039,17943.0
2018-10-02 12:40:00,156.51,156.52,156.33,156.33,10914.0,148.7134,148.7229,148.5424,148.5424,10914.0
2018-10-02 12:50:00,156.29,156.29,156.13,156.23,20708.0,148.5044,148.5044,148.3524,148.4474,20708.0
2018-10-02 13:00:00,156.23,156.31,156.22,156.25,19836.0,148.4474,148.5234,148.4379,148.4664,19836.0
2018-10-02 13:10:00,156.27,156.35,156.22,156.34,22272.0,148.4854,148.5614,148.4379,148.5519,22272.0
2018-10-02 13:20:00,156.32,156.37,156.28,156.32,4551.0,148.5329,148.5804,148.4949,148.5329,4551.0
2018-10-02 13:30:00,156.36,156.42,156.35,156.42,9587.0,148.5709,148.6279,148.5614,148.6279,9587.0
2018-10-02 13:40:00,156.43,156.48,156.42,156.43,11199.0,148.6374,148.6849,148.6279,148.6374,11199.0
2018-10-02 13:50:00,156.43,156.44,156.28,156.29,5494.0,148.6374,148.6469,148.4949,148.5044,5494.0
2018-10-02 14:00:00,156.3,156.35,156.27,156.32,26010.0,148.5139,148.5614,148.4854,148.5329,26010.0
2018-10-02 14:10:00,156.33,156.34,156.27,156.31,12860.0,148.5424,148.5519,148.4854,148.5234,12860.0
2018-10-02 14:20:00,156.31,156.38,156.28,156.32,9453.0,148.5234,148.5899,148.4949,148.5329,9453.0
2018-10-02 14:30:00,156.32,156.34,156.15,156.18,51272.0,148.5329,148.5519,148.3714,148.3999,51272.0
2018-10-02 14:40:00,156.18,156.21,156.09,156.15,16859.0,148.3999,148.4284,148.3144,148.3714,16859.0
2018-10-02 14:50:00,156.16,156.17,156.02,156.04,9016.0,148.3809,148.3904,148.2479,148.2669,9016.0
2018-10-02 15:00:00,156.05,156.05,155.71,155.79,34239.0,148.2764,148.2764,147.9533,148.0293,34239.0
2018-10-02 15:10:00,155.79,155.81,155.55,155.55,12136.0,148.0293,148.0483,147.8013,147.8013,12136.0
2018-10-02 15:20:00,155.54,155.74,155.54,155.66,26436.0,147.7918,147.9818,147.7918,147.9058,26436.0
2018-10-02 15:30:00,155.69,155.81,155.67,155.69,56517.0,147.9343,148.0483,147.9153,147.9343,56517.0
2018-10-02 15:40:00,155.69,155.92,155.69,155.9,35735.0,147.9343,148.1528,147.9343,148.1338,35735.0
2018-10-02 15:50:00,155.9,155.94,155.79,155.81,64746.0,148.1338,148.1718,148.0293,148.0483,64746.0
2018-10-03 09:30:00,156.5,156.5,156.23,156.26,34974.0,148.7039,148.7039,148.4474,148.4759,34974.0
2018-10-03 09:40:00,156.34,156.41,156.16,156.37,22537.0,148.5519,148.6184,148.3809,148.5804,22537.0
2018-10-03 09:50:00,156.35,156.48,156.29,156.34,11123.0,148.5614,148.6849,148.5044,148.5519,11123.0
2018-10-03 10:00:00,156.35,156.66,156.33,156.53,42631.0,148.5614,148.856,148.5424,148.7324,42631.0
2018-10-03 10:10:00,156.58,156.72,156.54,156.64,13408.0,148.78,148.913,148.742,148.837,13408.0
2018-10-03 10:20:00,156.66,156.74,156.57,156.6,29142.0,148.856,148.932,148.7705,148.799,29142.0
2018-10-03 10:30:00,156.59,156.66,156.45,156.49,15805.0,148.7895,148.856,148.6564,148.6944,15805.0
2018-10-03 10:40:00,156.47,156.55,156.41,156.5,11913.0,148.6754,148.7515,148.6184,148.7039,11913.0
2018-10-03 10:50:00,156.52,156.52,156.28,156.29,13883.0,148.7229,148.7229,148.4949,148.5044,13883.0
2018-10-03 11:00:00,156.28,156.29,156.13,156.23,36579.0,148.4949,148.5044,148.3524,148.4474,36579.0
2018-10-03 11:10:00,156.25,156.39,156.17,156.37,22464.0,148.4664,148.5994,148.3904,148.5804,22464.0
2018-10-03 11:20:00,156.37,156.53,156.37,156.5,5842.0,148.5804,148.7324,148.5804,148.7039,5842.0
2018-10-03 11:30:00,156.51,156.54,156.26,156.28,10648.0,148.7134,148.742,148.4759,148.4949,10648.0
2018-10-03 11:40:00,156.26,156.35,156.25,156.34,10634.0,148.4759,148.5614,148.4664,148.5519,10634.0
2018-10-03 11:50:00,156.37,156.54,156.37,156.53,15779.0,148.5804,148.742,148.5804,148.7324,15779.0
2018-10-03 12:00:00,156.55,156.55,156.42,156.43,14916.0,148.7515,148.7515,148.6279,148.6374,14916.0
2018-10-03 12:10:00,156.47,156.56,156.46,156.54,23449.0,148.6754,148.761,148.6659,148.742,23449.0
2018-10-03 12:20:00,156.59,156.64,156.52,156.57,11985.0,148.7895,148.837,148.7229,148.7705,11985.0
2018-10-03 12:30:00,156.55,156.56,156.37,156.39,22941.0,148.7515,148.761,148.5804,148.5994,22941.0
2018-10-03 12:40:00,156.4,156.47,156.34,156.47,18160.0,148.6089,148.6754,148.5519,148.6754,18160.0
2018-10-03 12:50:00,156.46,156.51,156.42,156.49,15372.0,148.6659,148.7134,148.6279,148.6944,15372.0
2018-10-03 13:00:00,156.5,156.57,156.46,156.55,17001.0,148.7039,148.7705,148.6659,148.7515,17001.0
2018-10-03 13:10:00,156.54,156.61,156.53,156.58,17825.0,148.742,148.8085,148.7324,148.78,17825.0
2018-10-03 13:20:00,156.56,156.58,156.43,156.51,31842.0,148.761,148.78,148.6374,148.7134,31842.0
2018-10-03 13:30:00,156.51,156.55,156.46,156.48,12776.0,148.7134,148.7515,148.6659,148.6849,12776.0
2018-10-03 13:40:00,156.48,156.49,156.42,156.45,10262.0,148.6849,148.6944,148.6279,148.6564,10262.0
2018-10-03 13:50:00,156.47,156.5,156.42,156.45,12168.0,148.6754,148.7039,148.6279,148.6564,12168.0
2018-10-03 14:00:00,156.45,156.56,156.44,156.56,17931.0,148.6564,148.761,148.6469,148.761,17931.0
2018-10-03 14:10:00,156.56,156.59,156.49,156.51,26946.0,148.761,148.7895,148.6944,148.7134,26946.0
2018-10-03 14:20:00,156.51,156.54,156.44,156.48,21609.0,148.7134,148.742,148.6469,148.6849,21609.0
2018-10-03 14:30:00,156.47,156.48,156.13,156.24,43312.0,148.6754,148.6849,148.3524,148.4569,43312.0
2018-10-03 14:40:00,156.21,156.21,156.04,156.04,15087.0,148.4284,148.4284,148.2669,148.2669,15087.0
2018-10-03 14:50:00,156.05,156.15,155.97,156.12,25465.0,148.2764,148.3714,148.2003,148.3429,25465.0
2018-10-03 15:00:00,156.13,156.18,155.99,156.14,23307.0,148.3524,148.3999,148.2193,148.3619,23307.0
2018-10-03 15:10:00,156.13,156.14,155.93,155.95,28130.0,148.3524,148.3619,148.1623,148.1813,28130.0
2018-10-03 15:20:00,155.98,156.01,155.77,155.9,27976.0,148.2098,148.2384,148.0103,148.1338,27976.0
2018-10-03 15:30:00,155.92,156.0,155.88,155.9,33579.0,148.1528,148.2289,148.1148,148.1338,33579.0
2018-10-03 15:40:00,155.9,156.05,155.88,155.97,24174.0,148.1338,148.2764,148.1148,148.2003,24174.0
2018-10-03 15:50:00,155.98,156.07,155.9,155.95,154918.0,148.2098,148.2954,148.1338,148.1813,154918.0
2018-10-04 09:30:00,155.66,155.73,154.97,155.06,64105.0,147.9058,147.9723,147.2502,147.3357,64105.0
2018-10-04 09:40:00,155.04,155.04,154.77,154.82,41619.0,147.3167,147.3167,147.0601,147.1076,41619.0
2018-10-04 09:50:00,154.81,155.01,154.8,154.87,120561.0,147.0981,147.2882,147.0886,147.1551,120561.0
2018-10-04 10:00:00,154.93,154.93,154.6,154.67,24870.0,147.2122,147.2122,146.8986,146.9651,24870.0
2018-10-04 10:10:00,154.67,154.68,154.39,154.39,15028.0,146.9651,146.9746,146.6991,146.6991,15028.0
2018-10-04 10:20:00,154.36,154.38,154.05,154.12,38450.0,146.6705,146.6896,146.376,146.4425,38450.0
2018-10-04 10:30:00,154.05,154.22,153.99,154.18,16184.0,146.376,146.5375,146.319,146.4995,16184.0
2018-10-04 10:40:00,154.17,154.21,153.95,154.16,7237.0,146.49,146.528,146.281,146.4805,7237.0
2018-10-04 10:50:00,154.24,154.25,154.04,154.04,8548.0,146.5565,146.566,146.3665,146.3665,8548.0
2018-10-04 11:00:00,154.02,154.38,154.01,154.25,33036.0,146.3475,146.6896,146.338,146.566,33036.0
2018-10-04 11:10:00,154.26,154.3,154.1,154.19,618145.0,146.5755,146.6135,146.4235,146.509,618145.0
2018-10-04 11:20:00,154.19,154.26,154.07,154.1,76169.0,146.509,146.5755,146.395,146.4235,76169.0
2018-10-04 11:30:00,154.11,154.15,153.84,153.84,31028.0,146.433,146.471,146.1765,146.1765,31028.0
2018-10-04 11:40:00,153.83,154.03,153.8,153.84,75828.0,146.1669,146.357,146.1384,146.1765,75828.0
2018-10-04 11:50:00,153.78,153.87,153.69,153.71,32447.0,146.1194,146.205,146.0339,146.0529,32447.0
2018-10-04 12:00:00,153.68,153.77,153.56,153.69,55088.0,146.0244,146.1099,145.9104,146.0339,55088.0
2018-10-04 12:10:00,153.68,153.69,153.31,153.34,23726.0,146.0244,146.0339,145.6729,145.7014,23726.0
2018-10-04 12:20:00,153.38,153.38,153.04,153.25,26653.0,145.7394,145.7394,145.4163,145.6158,26653.0
2018-10-04 12:30:00,153.24,153.58,153.22,153.53,17310.0,145.6063,145.9294,145.5873,145.8819,17310.0
2018-10-04 12:40:00,153.53,153.54,153.39,153.42,16251.0,145.8819,145.8914,145.7489,145.7774,16251.0
2018-10-04 12:50:00,153.41,153.46,153.15,153.23,30304.0,145.7679,145.8154,145.5208,145.5968,30304.0
2018-10-04 13:00:00,153.14,153.31,153.1,153.2,21765.0,145.5113,145.6729,145.4733,145.5683,21765.0
2018-10-04 13:10:00,153.23,153.23,152.98,153.0,39675.0,145.5968,145.5968,145.3593,145.3783,39675.0
2018-10-04 13:20:00,152.97,153.13,152.88,153.06,15011.0,145.3498,145.5018,145.2643,145.4353,15011.0
2018-10-04 13:30:00,153.03,153.03,152.83,152.89,24773.0,145.4068,145.4068,145.2168,145.2738,24773.0
2018-10-04 13:40:00,152.93,153.1,152.88,152.88,47338.0,145.3118,145.4733,145.2643,145.2643,47338.0
2018-10-04 13:50:00,152.88,153.05,152.78,152.89,9575.0,145.2643,145.4258,145.1693,145.2738,9575.0
2018-10-04 14:00:00,152.91,153.08,152.89,152.95,20596.0,145.2928,145.4543,145.2738,145.3308,20596.0
2018-10-04 14:10:00,152.95,153.04,152.75,152.77,16461.0,145.3308,145.4163,145.1407,145.1598,16461.0
2018-10-04 14:20:00,152.77,152.91,152.62,152.88,27397.0,145.1598,145.2928,145.0172,145.2643,27397.0
2018-10-04 14:30:00,152.88,153.32,152.81,153.29,115732.0,145.2643,145.6824,145.1978,145.6538,115732.0
2018-10-04 14:40:00,153.22,153.31,153.1,153.21,32146.0,145.5873,145.6729,145.4733,145.5778,32146.0
2018-10-04 14:50:00,153.18,153.46,153.18,153.42,32403.0,145.5493,145.8154,145.5493,145.7774,32403.0
2018-10-04 15:00:00,153.44,153.59,153.35,153.58,16108.0,145.7964,145.9389,145.7109,145.9294,16108.0
2018-10-04 15:10:00,153.58,153.6,153.45,153.5,16517.0,145.9294,145.9484,145.8059,145.8534,16517.0
2018-10-04 15:20:00,153.49,153.49,153.25,153.25,19727.0,145.8439,145.8439,145.6158,145.6158,19727.0
2018-10-04 15:30:00,153.2,153.28,153.11,153.14,40281.0,145.5683,145.6443,145.4828,145.5113,40281.0
2018-10-04 15:40:00,153.14,153.7,153.12,153.64,77642.0,145.5113,146.0434,145.4923,145.9864,77642.0
2018-10-04 15:50:00,153.63,153.72,153.54,153.59,64772.0,145.9769,146.0624,145.8914,145.9389,64772.0
2018-10-05 09:30:00,153.55,153.99,153.35,153.89,24529.0,145.9009,146.319,145.7109,146.224,24529.0
2018-10-05 09:40:00,153.98,154.12,153.75,153.77,32439.0,146.3095,146.4425,146.0909,146.1099,32439.0
2018-10-05 09:50:00,153.73,153.8,153.25,153.33,17396.0,146.0719,146.1384,145.6158,145.6919,17396.0
2018-10-05 10:00:00,153.34,153.46,153.07,153.24,60093.0,145.7014,145.8154,145.4448,145.6063,60093.0
2018-10-05 10:10:00,153.18,153.33,153.11,153.16,13392.0,145.5493,145.6919,145.4828,145.5303,13392.0
2018-10-05 10:20:00,153.18,153.65,153.17,153.57,8815.0,145.5493,145.9959,145.5398,145.9199,8815.0
2018-10-05 10:30:00,153.57,153.57,153.34,153.36,20513.0,145.9199,145.9199,145.7014,145.7204,20513.0
2018-10-05 10:40:00,153.31,153.43,153.1,153.13,21343.0,145.6729,145.7869,145.4733,145.5018,21343.0
2018-10-05 10:50:00,153.0,153.23,152.97,153.13,7126.0,145.3783,145.5968,145.3498,145.5018,7126.0
2018-10-05 11:00:00,153.13,153.13,152.81,152.83,30517.0,145.5018,145.5018,145.1978,145.2168,30517.0
2018-10-05 11:10:00,152.76,152.76,152.41,152.47,40753.0,145.1503,145.1503,144.8177,144.8747,40753.0
2018-10-05 11:20:00,152.46,152.57,152.29,152.41,25666.0,144.8652,144.9697,144.7037,144.8177,25666.0
2018-10-05 11:30:00,152.4,152.51,152.3,152.43,70455.0,144.8082,144.9127,144.7132,144.8367,70455.0
2018-10-05 11:40:00,152.4,152.4,151.9,152.0,48691.0,144.8082,144.8082,144.3331,144.4281,48691.0
2018-10-05 11:50:00,151.98,152.01,151.68,151.72,52201.0,144.4091,144.4376,144.1241,144.1621,52201.0
2018-10-05 12:00:00,151.7,151.98,151.67,151.95,8029.0,144.1431,144.4091,144.1145,144.3806,8029.0
2018-10-05 12:10:00,151.97,151.98,151.68,151.79,13964.0,144.3996,144.4091,144.1241,144.2286,13964.0
2018-10-05 12:20:00,151.83,151.97,151.81,151.88,20808.0,144.2666,144.3996,144.2476,144.3141,20808.0
2018-10-05 12:30:00,151.87,151.88,151.56,151.58,15502.0,144.3046,144.3141,144.01,144.029,15502.0
2018-10-05 12:40:00,151.55,151.69,151.38,151.67,26185.0,144.0005,144.1336,143.839,144.1145,26185.0
2018-10-05 12:50:00,151.7,151.71,151.53,151.55,12820.0,144.1431,144.1526,143.9815,144.0005,12820.0
2018-10-05 13:00:00,151.54,151.54,151.2,151.2,16490.0,143.991,143.991,143.668,143.668,16490.0
2018-10-05 13:10:00,151.17,151.37,151.17,151.33,13114.0,143.6395,143.8295,143.6395,143.7915,13114.0
2018-10-05 13:20:00,151.29,151.29,151.03,151.11,35556.0,143.7535,143.7535,143.5064,143.5824,35556.0
2018-10-05 13:30:00,151.17,151.33,151.06,151.3,53674.0,143.6395,143.7915,143.5349,143.763,53674.0
2018-10-05 13:40:00,151.4,151.66,151.4,151.64,14646.0,143.858,144.105,143.858,144.086,14646.0
2018-10-05 13:50:00,151.69,151.83,151.59,151.82,19796.0,144.1336,144.2666,144.0385,144.2571,19796.0
2018-10-05 14:00:00,151.86,151.99,151.72,151.75,34499.0,144.2951,144.4186,144.1621,144.1906,34499.0
2018-10-05 14:10:00,151.73,152.1,151.73,152.1,30666.0,144.1716,144.5231,144.1716,144.5231,30666.0
2018-10-05 14:20:00,152.13,152.29,152.06,152.28,40455.0,144.5516,144.7037,144.4851,144.6942,40455.0
2018-10-05 14:30:00,152.24,152.44,152.21,152.32,20810.0,144.6562,144.8462,144.6276,144.7322,20810.0
2018-10-05 14:40:00,152.33,152.55,152.29,152.39,24832.0,144.7417,144.9507,144.7037,144.7987,24832.0
2018-10-05 14:50:00,152.42,152.52,152.28,152.48,21250.0,144.8272,144.9222,144.6942,144.8842,21250.0
2018-10-05 15:00:00,152.52,152.7,152.35,152.66,39430.0,144.9222,145.0932,144.7607,145.0552,39430.0
2018-10-05 15:10:00,152.64,152.65,152.48,152.51,20008.0,145.0362,145.0457,144.8842,144.9127,20008.0
2018-10-05 15:20:00,152.52,152.68,152.37,152.42,40466.0,144.9222,145.0742,144.7797,144.8272,40466.0
2018-10-05 15:30:00,152.43,152.43,152.14,152.19,58610.0,144.8367,144.8367,144.5611,144.6086,58610.0
2018-10-05 15:40:00,152.18,152.66,152.16,152.64,51463.0,144.5991,145.0552,144.5801,145.0362,51463.0
2018-10-05 15:50:00,152.63,152.63,152.22,152.29,123399.0,145.0267,145.0267,144.6372,144.7037,123399.0
2018-10-08 09:30:00,151.68,151.69,151.26,151.61,73294.0,144.1241,144.1336,143.725,144.0575,73294.0
2018-10-08 09:40:00,151.62,151.98,151.51,151.75,26195.0,144.067,144.4091,143.9625,144.1906,26195.0
2018-10-08 09:50:00,151.77,152.15,151.77,152.04,42621.0,144.2096,144.5706,144.2096,144.4661,42621.0
2018-10-08 10:00:00,152.08,152.11,151.88,152.08,24331.0,144.5041,144.5326,144.3141,144.5041,24331.0
2018-10-08 10:10:00,152.12,152.35,152.02,152.24,54182.0,144.5421,144.7607,144.4471,144.6562,54182.0
2018-10-08 10:20:00,152.2,152.41,152.2,152.28,26184.0,144.6181,144.8177,144.6181,144.6942,26184.0
2018-10-08 10:30:00,152.29,152.31,151.97,152.04,22631.0,144.7037,144.7227,144.3996,144.4661,22631.0
2018-10-08 10:40:00,152.07,152.11,151.7,151.78,89888.0,144.4946,144.5326,144.1431,144.2191,89888.0
2018-10-08 10:50:00,151.77,151.86,151.67,151.83,31009.0,144.2096,144.2951,144.1145,144.2666,31009.0
2018-10-08 11:00:00,151.77,151.79,151.38,151.39,19176.0,144.2096,144.2286,143.839,143.8485,19176.0
2018-10-08 11:10:00,151.4,151.54,151.33,151.4,14296.0,143.858,143.991,143.7915,143.858,14296.0
2018-10-08 11:20:00,151.37,151.42,151.07,151.08,6242.0,143.8295,143.877,143.5444,143.5539,6242.0
2018-10-08 11:30:00,151.08,151.11,150.49,150.49,41752.0,143.5539,143.5824,142.9933,142.9933,41752.0
2018-10-08 11:40:00,150.5,150.5,149.92,150.22,34887.0,143.0028,143.0028,142.4517,142.7368,34887.0
2018-10-08 11:50:00,150.26,150.56,150.23,150.54,34306.0,142.7748,143.0598,142.7463,143.0408,34306.0
2018-10-08 12:00:00,150.53,150.53,150.35,150.36,31007.0,143.0313,143.0313,142.8603,142.8698,31007.0
2018-10-08 12:10:00,150.35,150.39,150.15,150.17,18846.0,142.8603,142.8983,142.6703,142.6893,18846.0
2018-10-08 12:20:00,150.11,150.63,150.09,150.62,18324.0,142.6323,143.1264,142.6133,143.1169,18324.0
2018-10-08 12:30:00,150.54,150.57,150.36,150.53,15989.0,143.0408,143.0693,142.8698,143.0313,15989.0
2018-10-08 12:40:00,150.5,150.57,150.3,150.43,31320.0,143.0028,143.0693,142.8128,142.9363,31320.0
2018-10-08 12:50:00,150.38,150.43,149.85,149.85,11478.0,142.8888,142.9363,142.3852,142.3852,11478.0
2018-10-08 13:00:00,149.98,150.43,149.98,150.42,14387.0,142.5087,142.9363,142.5087,142.9268,14387.0
2018-10-08 13:10:00,150.4,150.4,150.04,150.04,6449.0,142.9078,142.9078,142.5657,142.5657,6449.0
2018-10-08 13:20:00,150.09,150.15,149.95,150.08,9214.0,142.6133,142.6703,142.4802,142.6038,9214.0
2018-10-08 13:30:00,150.05,150.52,150.04,150.51,12734.0,142.5752,143.0218,142.5657,143.0123,12734.0
2018-10-08 13:40:00,150.57,150.72,150.56,150.63,12820.0,143.0693,143.2119,143.0598,143.1264,12820.0
2018-10-08 13:50:00,150.63,150.7,150.49,150.5,19217.0,143.1264,143.1929,142.9933,143.0028,19217.0
2018-10-08 14:00:00,150.48,151.01,150.44,150.95,27834.0,142.9838,143.4874,142.9458,143.4304,27834.0
2018-10-08 14:10:00,150.95,150.99,150.86,150.88,7369.0,143.4304,143.4684,143.3449,143.3639,7369.0
2018-10-08 14:20:00,150.86,151.11,150.86,151.0,12893.0,143.3449,143.5824,143.3449,143.4779,12893.0
2018-10-08 14:30:00,150.99,151.29,150.99,151.29,29342.0,143.4684,143.7535,143.4684,143.7535,29342.0
2018-10-08 14:40:00,151.35,151.62,151.29,151.59,19048.0,143.8105,144.067,143.7535,144.0385,19048.0
2018-10-08 14:50:00,151.6,151.65,151.34,151.37,37862.0,144.048,144.0955,143.801,143.8295,37862.0
2018-10-08 15:00:00,151.36,151.64,151.36,151.53,43237.0,143.82,144.086,143.82,143.9815,43237.0
2018-10-08 15:10:00,151.53,151.7,151.49,151.64,50875.0,143.9815,144.1431,143.9435,144.086,50875.0
2018-10-08 15:20:00,151.63,151.64,151.32,151.37,24715.0,144.0765,144.086,143.782,143.8295,24715.0
2018-10-08 15:30:00,151.37,151.6,151.37,151.58,51351.0,143.8295,144.048,143.8295,144.029,51351.0
2018-10-08 15:40:00,151.57,151.73,151.57,151.69,66907.0,144.0195,144.1716,144.0195,144.1336,66907.0
2018-10-08 15:50:00,151.7,151.71,151.46,151.47,107293.0,144.1431,144.1526,143.915,143.9245,107293.0
2018-10-09 09:30:00,151.26,151.89,151.02,151.87,51142.0,143.725,144.3236,143.4969,144.3046,51142.0
2018-10-09 09:40:00,151.84,151.84,151.16,151.32,146548.0,144.2761,144.2761,143.63,143.782,146548.0
2018-10-09 09:50:00,151.29,151.81,151.29,151.81,21183.0,143.7535,144.2476,143.7535,144.2476,21183.0
2018-10-09 10:00:00,151.84,151.97,151.61,151.61,16930.0,144.2761,144.3996,144.0575,144.0575,16930.0
2018-10-09 10:10:00,151.57,151.81,151.47,151.81,25182.0,144.0195,144.2476,143.9245,144.2476,25182.0
2018-10-09 10:20:00,151.85,152.25,151.85,152.21,13034.0,144.2856,144.6657,144.2856,144.6276,13034.0
2018-10-09 10:30:00,152.23,152.44,152.21,152.31,11500.0,144.6467,144.8462,144.6276,144.7227,11500.0
2018-10-09 10:40:00,152.28,152.49,152.28,152.32,10262.0,144.6942,144.8937,144.6942,144.7322,10262.0
2018-10-09 10:50:00,152.34,152.34,152.0,152.02,16470.0,144.7512,144.7512,144.4281,144.4471,16470.0
2018-10-09 11:00:00,151.99,152.03,151.64,151.64,48285.0,144.4186,144.4566,144.086,144.086,48285.0
2018-10-09 11:10:00,151.65,151.92,151.6,151.73,13055.0,144.0955,144.3521,144.048,144.1716,13055.0
2018-10-09 11:20:00,151.83,152.16,151.83,152.15,13963.0,144.2666,144.5801,144.2666,144.5706,13963.0
2018-10-09 11:30:00,152.13,152.16,151.93,152.06,15589.0,144.5516,144.5801,144.3616,144.4851,15589.0
2018-10-09 11:40:00,152.07,152.14,151.89,151.97,9699.0,144.4946,144.5611,144.3236,144.3996,9699.0
2018-10-09 11:50:00,151.94,152.18,151.94,152.07,7505.0,144.3711,144.5991,144.3711,144.4946,7505.0
2018-10-09 12:00:00,152.08,152.21,152.05,152.06,31070.0,144.5041,144.6276,144.4756,144.4851,31070.0
2018-10-09 12:10:00,152.03,152.04,151.66,151.66,30995.0,144.4566,144.4661,144.105,144.105,30995.0
2018-10-09 12:20:00,151.72,151.77,151.64,151.69,8645.0,144.1621,144.2096,144.086,144.1336,8645.0
2018-10-09 12:30:00,151.62,151.82,151.53,151.78,14692.0,144.067,144.2571,143.9815,144.2191,14692.0
2018-10-09 12:40:00,151.72,151.72,151.25,151.38,23791.0,144.1621,144.1621,143.7155,143.839,23791.0
2018-10-09 12:50:00,151.39,151.43,151.27,151.35,11346.0,143.8485,143.8865,143.7345,143.8105,11346.0
2018-10-09 13:00:00,151.26,151.26,151.04,151.12,15814.0,143.725,143.725,143.5159,143.5919,15814.0
2018-10-09 13:10:00,151.21,151.53,151.21,151.4,47008.0,143.6775,143.9815,143.6775,143.858,47008.0
2018-10-09 13:20:00,151.37,151.64,151.36,151.5,501511.0,143.8295,144.086,143.82,143.953,501511.0
2018-10-09 13:30:00,151.53,151.53,151.23,151.32,14271.0,143.9815,143.9815,143.6965,143.782,14271.0
2018-10-09 13:40:00,151.37,151.4,151.11,151.27,17414.0,143.8295,143.858,143.5824,143.7345,17414.0
2018-10-09 13:50:00,151.21,151.54,151.21,151.46,22163.0,143.6775,143.991,143.6775,143.915,22163.0
2018-10-09 14:00:00,151.45,151.5,151.24,151.5,39931.0,143.9055,143.953,143.706,143.953,39931.0
2018-10-09 14:10:00,151.46,151.58,151.37,151.38,28905.0,143.915,144.029,143.8295,143.839,28905.0
2018-10-09 14:20:00,151.4,151.59,151.4,151.54,17963.0,143.858,144.0385,143.858,143.991,17963.0
2018-10-09 14:30:00,151.58,151.58,151.3,151.46,14308.0,144.029,144.029,143.763,143.915,14308.0
2018-10-09 14:40:00,151.48,151.56,151.36,151.53,24060.0,143.934,144.01,143.82,143.9815,24060.0
2018-10-09 14:50:00,151.6,151.83,151.6,151.81,14664.0,144.048,144.2666,144.048,144.2476,14664.0
2018-10-09 15:00:00,151.77,151.82,151.67,151.73,14781.0,144.2096,144.2571,144.1145,144.1716,14781.0
2018-10-09 15:10:00,151.73,151.74,151.62,151.68,20276.0,144.1716,144.1811,144.067,144.1241,20276.0
2018-10-09 15:20:00,151.65,151.67,151.34,151.47,41866.0,144.0955,144.1145,143.801,143.9245,41866.0
2018-10-09 15:30:00,151.44,151.54,151.4,151.5,24956.0,143.896,143.991,143.858,143.953,24956.0
2018-10-09 15:40:00,151.48,151.74,151.42,151.67,42828.0,143.934,144.1811,143.877,144.1145,42828.0
2018-10-09 15:50:00,151.66,151.66,151.38,151.43,125460.0,144.105,144.105,143.839,143.8865,125460.0
2018-10-10 09:30:00,150.97,150.97,149.9,149.93,67335.0,143.4494,143.4494,142.4327,142.4612,67335.0
2018-10-10 09:40:00,149.9,150.18,149.64,149.65,79056.0,142.4327,142.6988,142.1857,142.1952,79056.0
2018-10-10 09:50:00,149.63,149.75,148.84,148.96,101308.0,142.1762,142.2902,141.4255,141.5395,101308.0
2018-10-10 10:00:00,148.93,149.14,148.53,148.92,74555.0,141.511,141.7106,141.131,141.5015,74555.0
2018-10-10 10:10:00,148.92,149.11,148.76,149.09,66048.0,141.5015,141.6821,141.3495,141.6631,66048.0
2018-10-10 10:20:00,149.08,149.34,149.07,149.12,84692.0,141.6536,141.9006,141.6441,141.6916,84692.0
2018-10-10 10:30:00,149.12,149.3,148.9,148.93,34777.0,141.6916,141.8626,141.4825,141.511,34777.0
2018-10-10 10:40:00,148.99,149.16,148.77,148.78,28595.0,141.5681,141.7296,141.359,141.3685,28595.0
2018-10-10 10:50:00,148.84,149.19,148.62,148.81,45855.0,141.4255,141.7581,141.2165,141.397,45855.0
2018-10-10 11:00:00,148.77,148.86,148.15,148.15,115674.0,141.359,141.4445,140.7699,140.7699,115674.0
2018-10-10 11:10:00,148.16,148.32,147.96,147.96,70952.0,140.7794,140.9314,140.5894,140.5894,70952.0
2018-10-10 11:20:00,147.99,148.29,147.69,148.24,92626.0,140.6179,140.9029,140.3328,140.8554,92626.0
2018-10-10 11:30:00,148.26,148.27,147.81,147.88,48728.0,140.8744,140.8839,140.4468,140.5133,48728.0
2018-10-10 11:40:00,147.89,148.43,147.87,148.43,33583.0,140.5229,141.036,140.5038,141.036,33583.0
2018-10-10 11:50:00,148.44,148.5,148.15,148.15,25355.0,141.0455,141.1025,140.7699,140.7699,25355.0
2018-10-10 12:00:00,148.05,148.18,147.78,147.97,42146.0,140.6749,140.7984,140.4183,140.5989,42146.0
2018-10-10 12:10:00,147.98,148.63,147.96,148.63,28468.0,140.6084,141.226,140.5894,141.226,28468.0
2018-10-10 12:20:00,148.63,148.63,148.31,148.33,19428.0,141.226,141.226,140.9219,140.9409,19428.0
2018-10-10 12:30:00,148.29,148.33,148.04,148.13,23724.0,140.9029,140.9409,140.6654,140.7509,23724.0
2018-10-10 12:40:00,148.1,148.34,148.05,148.32,34516.0,140.7224,140.9504,140.6749,140.9314,34516.0
2018-10-10 12:50:00,148.29,148.46,148.09,148.09,24853.0,140.9029,141.0645,140.7129,140.7129,24853.0
2018-10-10 13:00:00,148.07,148.07,147.71,148.04,74154.0,140.6939,140.6939,140.3518,140.6654,74154.0
2018-10-10 13:10:00,148.02,148.56,147.99,148.51,81243.0,140.6464,141.1595,140.6179,141.112,81243.0
2018-10-10 13:20:00,148.5,148.64,148.34,148.39,60694.0,141.1025,141.2355,140.9504,140.9979,60694.0
2018-10-10 13:30:00,148.38,148.58,148.29,148.41,79231.0,140.9884,141.1785,140.9029,141.0169,79231.0
2018-10-10 13:40:00,148.44,148.45,148.13,148.41,50056.0,141.0455,141.055,140.7509,141.0169,50056.0
2018-10-10 13:50:00,148.38,148.4,148.06,148.19,40057.0,140.9884,141.0074,140.6844,140.8079,40057.0
2018-10-10 14:00:00,148.18,148.25,147.51,147.54,76336.0,140.7984,140.8649,140.1618,140.1903,76336.0
2018-10-10 14:10:00,147.58,147.99,147.51,147.81,92035.0,140.2283,140.6179,140.1618,140.4468,92035.0
2018-10-10 14:20:00,147.81,147.91,147.62,147.8,46781.0,140.4468,140.5419,140.2663,140.4373,46781.0
2018-10-10 14:30:00,147.79,147.98,147.4,147.51,85890.0,140.4278,140.6084,140.0573,140.1618,85890.0
2018-10-10 14:40:00,147.49,147.51,147.15,147.26,156145.0,140.1428,140.1618,139.8197,139.9242,156145.0
2018-10-10 14:50:00,147.24,147.63,147.21,147.48,87268.0,139.9052,140.2758,139.8767,140.1333,87268.0
2018-10-10 15:00:00,147.43,147.44,146.89,146.98,43063.0,140.0858,140.0953,139.5727,139.6582,43063.0
2018-10-10 15:10:00,146.9,146.96,146.54,146.6,122792.0,139.5822,139.6392,139.2401,139.2971,122792.0
2018-10-10 15:20:00,146.63,147.12,146.63,147.09,144304.0,139.3256,139.7912,139.3256,139.7627,144304.0
2018-10-10 15:30:00,147.08,147.09,146.31,146.31,123864.0,139.7532,139.7627,139.0216,139.0216,123864.0
2018-10-10 15:40:00,146.25,146.64,145.81,146.63,265166.0,138.9645,139.3351,138.5465,139.3256,265166.0
2018-10-10 15:50:00,146.59,146.59,145.22,145.42,177247.0,139.2876,139.2876,137.9859,138.1759,177247.0
2018-10-11 09:30:00,144.66,145.35,144.43,144.69,104273.0,137.4538,138.1094,137.2352,137.4823,104273.0
2018-10-11 09:40:00,144.65,145.7,144.4,145.7,176846.0,137.4443,138.4419,137.2067,138.4419,176846.0
2018-10-11 09:50:00,145.68,146.57,145.56,146.49,150333.0,138.4229,139.2686,138.3089,139.1926,150333.0
2018-10-11 10:00:00,146.45,146.47,145.52,146.04,136449.0,139.1546,139.1736,138.2709,138.765,136449.0
2018-10-11 10:10:00,146.01,146.05,144.83,145.13,107867.0,138.7365,138.7745,137.6153,137.9003,107867.0
2018-10-11 10:20:00,145.12,145.53,144.88,145.36,100343.0,137.8908,138.2804,137.6628,138.1189,100343.0
2018-10-11 10:30:00,145.4,145.79,145.18,145.34,82422.0,138.1569,138.5275,137.9478,138.0999,82422.0
2018-10-11 10:40:00,145.3,145.42,144.66,144.68,142543.0,138.0619,138.1759,137.4538,137.4728,142543.0
2018-10-11 10:50:00,144.62,144.97,144.48,144.55,173423.0,137.4157,137.7483,137.2827,137.3492,173423.0
2018-10-11 11:00:00,144.5,144.55,143.62,144.1,115467.0,137.3017,137.3492,136.4656,136.9216,115467.0
2018-10-11 11:10:00,144.05,144.18,143.51,143.92,100432.0,136.8741,136.9977,136.361,136.7506,100432.0
2018-10-11 11:20:00,144.01,144.65,143.99,144.38,100135.0,136.8361,137.4443,136.8171,137.1877,100135.0
2018-10-11 11:30:00,144.44,144.44,143.9,144.18,131868.0,137.2447,137.2447,136.7316,136.9977,131868.0
2018-10-11 11:40:00,144.21,145.24,144.21,145.2,107912.0,137.0262,138.0049,137.0262,137.9669,107912.0
2018-10-11 11:50:00,145.22,145.49,144.87,144.9,66885.0,137.9859,138.2424,137.6533,137.6818,66885.0
2018-10-11 12:00:00,144.85,145.16,144.82,144.86,66227.0,137.6343,137.9288,137.6058,137.6438,66227.0
2018-10-11 12:10:00,144.87,145.53,144.87,145.51,17904.0,137.6533,138.2804,137.6533,138.2614,17904.0
2018-10-11 12:20:00,145.51,146.06,145.51,145.58,35343.0,138.2614,138.784,138.2614,138.3279,35343.0
2018-10-11 12:30:00,145.52,145.66,145.22,145.27,81841.0,138.2709,138.4039,137.9859,138.0334,81841.0
2018-10-11 12:40:00,145.27,145.56,145.04,145.08,62155.0,138.0334,138.3089,137.8148,137.8528,62155.0
2018-10-11 12:50:00,145.1,145.3,144.85,145.23,75856.0,137.8718,138.0619,137.6343,137.9954,75856.0
2018-10-11 13:00:00,145.16,145.16,144.67,144.83,50071.0,137.9288,137.9288,137.4633,137.6153,50071.0
2018-10-11 13:10:00,144.84,145.49,144.68,145.39,52411.0,137.6248,138.2424,137.4728,138.1474,52411.0
2018-10-11 13:20:00,145.36,145.52,145.09,145.3,45903.0,138.1189,138.2709,137.8623,138.0619,45903.0
2018-10-11 13:30:00,145.34,145.49,144.98,145.1,32961.0,138.0999,138.2424,137.7578,137.8718,32961.0
2018-10-11 13:40:00,145.14,145.24,144.78,144.78,37780.0,137.9098,138.0049,137.5678,137.5678,37780.0
2018-10-11 13:50:00,144.68,145.04,144.43,144.97,49838.0,137.4728,137.8148,137.2352,137.7483,49838.0
2018-10-11 14:00:00,145.0,145.09,144.7,144.7,49099.0,137.7768,137.8623,137.4918,137.4918,49099.0
2018-10-11 14:10:00,144.73,144.78,144.09,144.32,81201.0,137.5203,137.5678,136.9121,137.1307,81201.0
2018-10-11 14:20:00,144.29,144.61,144.06,144.25,100600.0,137.1022,137.4062,136.8836,137.0642,100600.0
2018-10-11 14:30:00,144.17,144.18,143.41,143.52,151723.0,136.9882,136.9977,136.266,136.3705,151723.0
2018-10-11 14:40:00,143.52,143.55,141.92,142.85,423644.0,136.3705,136.399,134.8502,135.7339,423644.0
2018-10-11 14:50:00,142.83,143.44,142.67,143.04,388084.0,135.7149,136.2945,135.5629,135.9145,388084.0
2018-10-11 15:00:00,143.05,143.55,142.79,143.06,263175.0,135.924,136.399,135.6769,135.9335,263175.0
2018-10-11 15:10:00,143.02,144.73,142.81,144.7,238928.0,135.8954,137.5203,135.6959,137.4918,238928.0
2018-10-11 15:20:00,144.81,144.91,144.32,144.43,143262.0,137.5963,137.6913,137.1307,137.2352,143262.0
2018-10-11 15:30:00,144.33,144.69,143.78,144.29,93696.0,137.1402,137.4823,136.6176,137.1022,93696.0
2018-10-11 15:40:00,144.14,144.32,143.16,143.17,120651.0,136.9597,137.1307,136.0285,136.038,120651.0
2018-10-11 15:50:00,143.22,143.75,143.04,143.07,197542.0,136.0855,136.5891,135.9145,135.943,197542.0
2018-10-12 09:30:00,146.22,146.44,145.89,145.96,151259.0,138.936,139.1451,138.6225,138.689,151259.0
2018-10-12 09:40:00,145.99,146.09,145.63,146.05,92200.0,138.7175,138.8125,138.3754,138.7745,92200.0
2018-10-12 09:50:00,146.04,146.4,145.82,146.34,60911.0,138.765,139.1071,138.556,139.0501,60911.0
2018-10-12 10:00:00,146.33,146.72,146.24,146.69,134165.0,139.0406,139.4111,138.955,139.3826,134165.0
2018-10-12 10:10:00,146.69,146.69,146.01,146.07,49997.0,139.3826,139.3826,138.7365,138.7935,49997.0
2018-10-12 10:20:00,146.08,146.25,145.74,145.74,76417.0,138.803,138.9645,138.48,138.48,76417.0
2018-10-12 10:30:00,145.76,146.3,145.72,146.18,71223.0,138.499,139.0121,138.4609,138.898,71223.0
2018-10-12 10:40:00,146.17,146.33,146.02,146.05,46478.0,138.8885,139.0406,138.746,138.7745,46478.0
2018-10-12 10:50:00,146.05,146.43,146.05,146.06,32913.0,138.7745,139.1356,138.7745,138.784,32913.0
2018-10-12 11:00:00,146.06,146.21,145.82,146.17,46878.0,138.784,138.9265,138.556,138.8885,46878.0
2018-10-12 11:10:00,146.16,146.3,145.99,146.0,44083.0,138.879,139.0121,138.7175,138.727,44083.0
2018-10-12 11:20:00,146.01,146.2,145.66,145.82,49568.0,138.7365,138.917,138.4039,138.556,49568.0
2018-10-12 11:30:00,145.81,145.98,145.57,145.64,56993.0,138.5465,138.708,138.3184,138.3849,56993.0
2018-10-12 11:40:00,145.6,145.62,144.95,145.31,102211.0,138.3469,138.3659,137.7293,138.0714,102211.0
2018-10-12 11:50:00,145.31,145.53,145.2,145.32,55206.0,138.0714,138.2804,137.9669,138.0809,55206.0
2018-10-12 12:00:00,145.33,145.33,144.85,145.04,90743.0,138.0904,138.0904,137.6343,137.8148,90743.0
2018-10-12 12:10:00,145.05,145.24,144.87,144.92,51327.0,137.8243,138.0049,137.6533,137.7008,51327.0
2018-10-12 12:20:00,144.87,145.08,144.57,144.74,80369.0,137.6533,137.8528,137.3682,137.5298,80369.0
2018-10-12 12:30:00,144.78,144.9,144.36,144.36,106383.0,137.5678,137.6818,137.1687,137.1687,106383.0
2018-10-12 12:40:00,144.41,144.46,143.96,143.99,94759.0,137.2162,137.2637,136.7886,136.8171,94759.0
2018-10-12 12:50:00,143.97,144.83,143.97,144.68,53715.0,136.7981,137.6153,136.7981,137.4728,53715.0
2018-10-12 13:00:00,144.75,145.34,144.6,145.29,49272.0,137.5393,138.0999,137.3967,138.0524,49272.0
2018-10-12 13:10:00,145.27,145.4,144.88,144.94,54477.0,138.0334,138.1569,137.6628,137.7198,54477.0
2018-10-12 13:20:00,145.02,145.33,144.91,145.0,44288.0,137.7958,138.0904,137.6913,137.7768,44288.0
2018-10-12 13:30:00,144.91,144.91,144.39,144.59,14500.0,137.6913,137.6913,137.1972,137.3872,14500.0
2018-10-12 13:40:00,144.69,145.26,144.59,145.26,20047.0,137.4823,138.0239,137.3872,138.0239,20047.0
2018-10-12 13:50:00,145.21,145.22,144.89,144.97,25499.0,137.9764,137.9859,137.6723,137.7483,25499.0
2018-10-12 14:00:00,144.98,145.01,144.54,144.68,66844.0,137.7578,137.7863,137.3397,137.4728,66844.0
2018-10-12 14:10:00,144.6,144.76,144.23,144.71,72065.0,137.3967,137.5488,137.0452,137.5013,72065.0
2018-10-12 14:20:00,144.8,145.01,144.52,145.01,55825.0,137.5868,137.7863,137.3207,137.7863,55825.0
2018-10-12 14:30:00,145.01,145.01,144.57,144.63,59712.0,137.7863,137.7863,137.3682,137.4252,59712.0
2018-10-12 14:40:00,144.75,144.81,144.48,144.63,24695.0,137.5393,137.5963,137.2827,137.4252,24695.0
2018-10-12 14:50:00,144.61,145.4,144.61,145.23,62093.0,137.4062,138.1569,137.4062,137.9954,62093.0
2018-10-12 15:00:00,145.26,145.62,145.01,145.55,50841.0,138.0239,138.3659,137.7863,138.2994,50841.0
2018-10-12 15:10:00,145.59,145.74,145.35,145.43,34357.0,138.3374,138.48,138.1094,138.1854,34357.0
2018-10-12 15:20:00,145.47,146.0,145.47,145.96,101744.0,138.2234,138.727,138.2234,138.689,101744.0
2018-10-12 15:30:00,145.88,146.12,145.7,145.79,98858.0,138.613,138.841,138.4419,138.5275,98858.0
2018-10-12 15:40:00,145.81,146.32,145.77,146.27,62085.0,138.5465,139.0311,138.5085,138.9836,62085.0
2018-10-12 15:50:00,146.28,146.69,146.16,146.17,286136.0,138.9931,139.3826,138.879,138.8885,286136.0
2018-10-15 09:30:00,145.82,146.32,145.13,145.15,54046.0,138.556,139.0311,137.9003,137.9193,54046.0
2018-10-15 09:40:00,145.22,145.81,145.21,145.59,29712.0,137.9859,138.5465,137.9764,138.3374,29712.0
2018-10-15 09:50:00,145.63,145.72,145.27,145.4,39804.0,138.3754,138.4609,138.0334,138.1569,39804.0
2018-10-15 10:00:00,145.35,145.39,144.91,144.98,16453.0,138.1094,138.1474,137.6913,137.7578,16453.0
2018-10-15 10:10:00,144.94,145.17,144.67,144.71,27218.0,137.7198,137.9383,137.4633,137.5013,27218.0
2018-10-15 10:20:00,144.76,145.25,144.76,145.19,39342.0,137.5488,138.0144,137.5488,137.9574,39342.0
2018-10-15 10:30:00,145.15,145.47,145.15,145.34,21359.0,137.9193,138.2234,137.9193,138.0999,21359.0
2018-10-15 10:40:00,145.46,145.46,145.15,145.2,11305.0,138.2139,138.2139,137.9193,137.9669,11305.0
2018-10-15 10:50:00,145.17,145.54,145.16,145.47,9561.0,137.9383,138.2899,137.9288,138.2234,9561.0
2018-10-15 11:00:00,145.57,145.82,145.46,145.78,16288.0,138.3184,138.556,138.2139,138.518,16288.0
2018-10-15 11:10:00,145.8,145.98,145.74,145.78,46886.0,138.537,138.708,138.48,138.518,46886.0
2018-10-15 11:20:00,145.8,146.24,145.72,146.18,18022.0,138.537,138.955,138.4609,138.898,18022.0
2018-10-15 11:30:00,146.27,146.27,145.94,146.05,43260.0,138.9836,138.9836,138.67,138.7745,43260.0
2018-10-15 11:40:00,146.04,146.09,145.82,145.87,93635.0,138.765,138.8125,138.556,138.6035,93635.0
2018-10-15 11:50:00,145.89,145.92,145.27,145.33,90333.0,138.6225,138.651,138.0334,138.0904,90333.0
2018-10-15 12:00:00,145.31,145.37,145.14,145.2,94896.0,138.0714,138.1284,137.9098,137.9669,94896.0
2018-10-15 12:10:00,145.16,145.32,144.96,145.31,58046.0,137.9288,138.0809,137.7388,138.0714,58046.0
2018-10-15 12:20:00,145.32,145.6,145.25,145.51,164779.0,138.0809,138.3469,138.0144,138.2614,164779.0
2018-10-15 12:30:00,145.53,145.83,145.44,145.81,31729.0,138.2804,138.5655,138.1949,138.5465,31729.0
2018-10-15 12:40:00,145.76,145.8,145.56,145.75,124860.0,138.499,138.537,138.3089,138.4895,124860.0
2018-10-15 12:50:00,145.75,145.87,145.65,145.69,58900.0,138.4895,138.6035,138.3944,138.4324,58900.0
2018-10-15 13:00:00,145.7,146.04,145.66,146.0,53516.0,138.4419,138.765,138.4039,138.727,53516.0
2018-10-15 13:10:00,145.95,145.98,145.85,145.88,73265.0,138.6795,138.708,138.5845,138.613,73265.0
2018-10-15 13:20:00,145.86,145.86,145.54,145.65,56658.0,138.594,138.594,138.2899,138.3944,56658.0
2018-10-15 13:30:00,145.65,146.08,145.57,145.96,47055.0,138.3944,138.803,138.3184,138.689,47055.0
2018-10-15 13:40:00,145.99,146.28,145.97,146.26,57266.0,138.7175,138.9931,138.6985,138.974,57266.0
2018-10-15 13:50:00,146.31,146.31,146.04,146.13,49509.0,139.0216,139.0216,138.765,138.8505,49509.0
2018-10-15 14:00:00,146.16,146.16,145.84,145.93,156834.0,138.879,138.879,138.575,138.6605,156834.0
2018-10-15 14:10:00,145.92,145.94,145.56,145.64,14297.0,138.651,138.67,138.3089,138.3849,14297.0
2018-10-15 14:20:00,145.63,145.8,145.43,145.5,17678.0,138.3754,138.537,138.1854,138.2519,17678.0
2018-10-15 14:30:00,145.46,145.69,145.34,145.61,33137.0,138.2139,138.4324,138.0999,138.3564,33137.0
2018-10-15 14:40:00,145.64,146.1,145.64,146.08,25223.0,138.3849,138.822,138.3849,138.803,25223.0
2018-10-15 14:50:00,146.14,146.32,146.13,146.16,32160.0,138.86,139.0311,138.8505,138.879,32160.0
2018-10-15 15:00:00,146.17,146.39,146.01,146.03,12584.0,138.8885,139.0976,138.7365,138.7555,12584.0
2018-10-15 15:10:00,146.03,146.03,145.6,145.63,23526.0,138.7555,138.7555,138.3469,138.3754,23526.0
2018-10-15 15:20:00,145.6,145.84,145.52,145.59,27238.0,138.3469,138.575,138.2709,138.3374,27238.0
2018-10-15 15:30:00,145.52,145.64,145.4,145.54,29411.0,138.2709,138.3849,138.1569,138.2899,29411.0
2018-10-15 15:40:00,145.54,145.74,145.39,145.49,48866.0,138.2899,138.48,138.1474,138.2424,48866.0
2018-10-15 15:50:00,145.49,145.54,144.97,144.98,77843.0,138.2424,138.2899,137.7483,137.7578,77843.0
2018-10-16 09:30:00,146.34,146.64,146.27,146.41,55773.0,139.0501,139.3351,138.9836,139.1166,55773.0
2018-10-16 09:40:00,146.47,146.67,146.31,146.33,25046.0,139.1736,139.3636,139.0216,139.0406,25046.0
2018-10-16 09:50:00,146.34,146.81,146.2,146.81,12566.0,139.0501,139.4967,138.917,139.4967,12566.0
2018-10-16 10:00:00,146.84,147.05,146.77,146.81,39211.0,139.5252,139.7247,139.4586,139.4967,39211.0
2018-10-16 10:10:00,146.86,146.9,146.61,146.68,30491.0,139.5442,139.5822,139.3066,139.3731,30491.0
2018-10-16 10:20:00,146.72,146.84,146.56,146.58,18615.0,139.4111,139.5252,139.2591,139.2781,18615.0
2018-10-16 10:30:00,146.56,146.69,146.43,146.61,14061.0,139.2591,139.3826,139.1356,139.3066,14061.0
2018-10-16 10:40:00,146.64,147.01,146.63,146.95,38551.0,139.3351,139.6867,139.3256,139.6297,38551.0
2018-10-16 10:50:00,146.95,147.28,146.95,147.24,24483.0,139.6297,139.9432,139.6297,139.9052,24483.0
2018-10-16 11:00:00,147.3,147.33,147.11,147.31,53195.0,139.9622,139.9907,139.7817,139.9717,53195.0
2018-10-16 11:10:00,147.31,147.63,147.23,147.6,57824.0,139.9717,140.2758,139.8957,140.2473,57824.0
2018-10-16 11:20:00,147.6,147.69,147.53,147.68,36571.0,140.2473,140.3328,140.1808,140.3233,36571.0
2018-10-16 11:30:00,147.68,147.77,147.57,147.72,64886.0,140.3233,140.4088,140.2188,140.3613,64886.0
2018-10-16 11:40:00,147.73,147.76,147.56,147.69,81507.0,140.3708,140.3993,140.2093,140.3328,81507.0
2018-10-16 11:50:00,147.69,147.81,147.54,147.78,21395.0,140.3328,140.4468,140.1903,140.4183,21395.0
2018-10-16 12:00:00,147.85,147.88,147.73,147.87,14814.0,140.4848,140.5133,140.3708,140.5038,14814.0
2018-10-16 12:10:00,147.8,147.85,147.68,147.69,7923.0,140.4373,140.4848,140.3233,140.3328,7923.0
2018-10-16 12:20:00,147.77,147.8,147.65,147.8,33507.0,140.4088,140.4373,140.2948,140.4373,33507.0
2018-10-16 12:30:00,147.75,147.93,147.75,147.88,11004.0,140.3898,140.5609,140.3898,140.5133,11004.0
2018-10-16 12:40:00,147.89,148.01,147.89,147.94,12220.0,140.5229,140.6369,140.5229,140.5704,12220.0
2018-10-16 12:50:00,147.96,148.05,147.91,148.05,6133.0,140.5894,140.6749,140.5419,140.6749,6133.0
2018-10-16 13:00:00,148.06,148.09,147.97,148.01,9295.0,140.6844,140.7129,140.5989,140.6369,9295.0
2018-10-16 13:10:00,148.01,148.18,148.0,148.18,8469.0,140.6369,140.7984,140.6274,140.7984,8469.0
2018-10-16 13:20:00,148.16,148.2,148.08,148.15,15011.0,140.7794,140.8174,140.7034,140.7699,15011.0
2018-10-16 13:30:00,148.15,148.3,148.15,148.28,15430.0,140.7699,140.9124,140.7699,140.8934,15430.0
2018-10-16 13:40:00,148.3,148.51,148.28,148.47,41616.0,140.9124,141.112,140.8934,141.074,41616.0
2018-10-16 13:50:00,148.44,148.45,148.19,148.29,28082.0,141.0455,141.055,140.8079,140.9029,28082.0
2018-10-16 14:00:00,148.31,148.57,148.3,148.51,30047.0,140.9219,141.169,140.9124,141.112,30047.0
2018-10-16 14:10:00,148.47,148.5,148.35,148.41,22615.0,141.074,141.1025,140.9599,141.0169,22615.0
2018-10-16 14:20:00,148.41,148.54,148.3,148.52,42073.0,141.0169,141.1405,140.9124,141.1215,42073.0
2018-10-16 14:30:00,148.55,148.62,148.42,148.42,25342.0,141.15,141.2165,141.0264,141.0264,25342.0
2018-10-16 14:40:00,148.49,148.57,148.43,148.56,33934.0,141.093,141.169,141.036,141.1595,33934.0
2018-10-16 14:50:00,148.57,148.57,148.27,148.3,21930.0,141.169,141.169,140.8839,140.9124,21930.0
2018-10-16 15:00:00,148.27,148.46,148.21,148.46,19396.0,140.8839,141.0645,140.8269,141.0645,19396.0
2018-10-16 15:10:00,148.45,148.68,148.36,148.65,51509.0,141.055,141.2735,140.9694,141.245,51509.0
2018-10-16 15:20:00,148.63,148.63,148.49,148.52,54317.0,141.226,141.226,141.093,141.1215,54317.0
2018-10-16 15:30:00,148.51,148.82,148.46,148.82,29111.0,141.112,141.4065,141.0645,141.4065,29111.0
2018-10-16 15:40:00,148.82,149.14,148.8,149.14,61135.0,141.4065,141.7106,141.3875,141.7106,61135.0
2018-10-16 15:50:00,149.15,149.23,148.89,148.92,233973.0,141.7201,141.7961,141.473,141.5015,233973.0
2018-10-17 09:30:00,149.2,149.67,148.11,148.15,46103.0,141.7676,142.2142,140.7319,140.7699,46103.0
2018-10-17 09:40:00,148.16,148.69,148.1,148.42,34793.0,140.7794,141.283,140.7224,141.0264,34793.0
2018-10-17 09:50:00,148.43,148.64,148.1,148.11,843401.0,141.036,141.2355,140.7224,140.7319,843401.0
2018-10-17 10:00:00,148.1,148.27,147.88,148.27,23530.0,140.7224,140.8839,140.5133,140.8839,23530.0
2018-10-17 10:10:00,148.27,148.33,147.81,147.95,25472.0,140.8839,140.9409,140.4468,140.5799,25472.0
2018-10-17 10:20:00,147.9,148.07,147.72,147.98,29420.0,140.5324,140.6939,140.3613,140.6084,29420.0
2018-10-17 10:30:00,147.97,148.07,147.5,147.54,32039.0,140.5989,140.6939,140.1523,140.1903,32039.0
2018-10-17 10:40:00,147.49,147.51,147.13,147.51,20783.0,140.1428,140.1618,139.8007,140.1618,20783.0
2018-10-17 10:50:00,147.41,147.68,147.38,147.55,22849.0,140.0668,140.3233,140.0383,140.1998,22849.0
2018-10-17 11:00:00,147.54,147.92,147.35,147.84,31719.0,140.1903,140.5514,140.0098,140.4753,31719.0
2018-10-17 11:10:00,147.88,148.02,147.71,147.96,10215.0,140.5133,140.6464,140.3518,140.5894,10215.0
2018-10-17 11:20:00,147.92,148.11,147.91,148.1,20022.0,140.5514,140.7319,140.5419,140.7224,20022.0
2018-10-17 11:30:00,148.18,148.18,147.75,147.78,9277.0,140.7984,140.7984,140.3898,140.4183,9277.0
2018-10-17 11:40:00,147.79,148.5,147.79,148.43,24641.0,140.4278,141.1025,140.4278,141.036,24641.0
2018-10-17 11:50:00,148.4,148.51,148.2,148.47,14751.0,141.0074,141.112,140.8174,141.074,14751.0
2018-10-17 12:00:00,148.51,148.54,148.3,148.45,25362.0,141.112,141.1405,140.9124,141.055,25362.0
2018-10-17 12:10:00,148.46,148.78,148.26,148.7,32967.0,141.0645,141.3685,140.8744,141.2925,32967.0
2018-10-17 12:20:00,148.77,148.78,148.4,148.4,9125.0,141.359,141.3685,141.0074,141.0074,9125.0
2018-10-17 12:30:00,148.4,148.49,148.33,148.49,13297.0,141.0074,141.093,140.9409,141.093,13297.0
2018-10-17 12:40:00,148.51,148.7,148.17,148.17,14749.0,141.112,141.2925,140.7889,140.7889,14749.0
2018-10-17 12:50:00,148.21,148.58,148.21,148.51,9594.0,140.8269,141.1785,140.8269,141.112,9594.0
2018-10-17 13:00:00,148.6,148.88,148.49,148.74,18361.0,141.1975,141.4635,141.093,141.3305,18361.0
2018-10-17 13:10:00,148.69,148.89,148.64,148.67,12103.0,141.283,141.473,141.2355,141.264,12103.0
2018-10-17 13:20:00,148.66,148.77,148.53,148.62,7471.0,141.2545,141.359,141.131,141.2165,7471.0
2018-10-17 13:30:00,148.7,148.88,148.55,148.78,16381.0,141.2925,141.4635,141.15,141.3685,16381.0
2018-10-17 13:40:00,148.83,148.83,148.58,148.62,18181.0,141.416,141.416,141.1785,141.2165,18181.0
2018-10-17 13:50:00,148.61,148.74,148.57,148.66,7862.0,141.207,141.3305,141.169,141.2545,7862.0
2018-10-17 14:00:00,148.57,148.79,148.27,148.67,35380.0,141.169,141.378,140.8839,141.264,35380.0
2018-10-17 14:10:00,148.66,148.66,148.09,148.23,14418.0,141.2545,141.2545,140.7129,140.8459,14418.0
2018-10-17 14:20:00,148.09,148.12,147.71,147.94,56379.0,140.7129,140.7414,140.3518,140.5704,56379.0
2018-10-17 14:30:00,147.87,148.24,147.87,148.18,42801.0,140.5038,140.8554,140.5038,140.7984,42801.0
2018-10-17 14:40:00,148.2,148.45,148.2,148.42,42988.0,140.8174,141.055,140.8174,141.0264,42988.0
2018-10-17 14:50:00,148.46,148.86,148.38,148.68,24942.0,141.0645,141.4445,140.9884,141.2735,24942.0
2018-10-17 15:00:00,148.66,148.74,148.5,148.71,32111.0,141.2545,141.3305,141.1025,141.302,32111.0
2018-10-17 15:10:00,148.69,148.73,148.3,148.43,19905.0,141.283,141.321,140.9124,141.036,19905.0
2018-10-17 15:20:00,148.45,148.67,148.41,148.66,16477.0,141.055,141.264,141.0169,141.2545,16477.0
2018-10-17 15:30:00,148.62,148.7,148.25,148.48,29510.0,141.2165,141.2925,140.8649,141.0835,29510.0
2018-10-17 15:40:00,148.45,148.51,148.13,148.35,39125.0,141.055,141.112,140.7509,140.9599,39125.0
2018-10-17 15:50:00,148.3,148.63,148.27,148.53,63356.0,140.9124,141.226,140.8839,141.131,63356.0
2018-10-18 09:30:00,147.88,148.03,147.36,147.69,23161.0,140.5133,140.6559,140.0193,140.3328,23161.0
2018-10-18 09:40:00,147.74,147.84,147.58,147.84,55003.0,140.3803,140.4753,140.2283,140.4753,55003.0
2018-10-18 09:50:00,147.68,147.7,147.34,147.45,14470.0,140.3233,140.3423,140.0002,140.1048,14470.0
2018-10-18 10:00:00,147.26,147.56,147.15,147.18,17336.0,139.9242,140.2093,139.8197,139.8482,17336.0
2018-10-18 10:10:00,147.15,147.45,147.0,147.42,18059.0,139.8197,140.1048,139.6772,140.0763,18059.0
2018-10-18 10:20:00,147.39,147.51,147.33,147.37,12017.0,140.0478,140.1618,139.9907,140.0288,12017.0
2018-10-18 10:30:00,147.41,147.81,147.39,147.75,22265.0,140.0668,140.4468,140.0478,140.3898,22265.0
2018-10-18 10:40:00,147.82,147.86,147.55,147.55,4430.0,140.4563,140.4943,140.1998,140.1998,4430.0
2018-10-18 10:50:00,147.59,147.89,147.57,147.75,33372.0,140.2378,140.5229,140.2188,140.3898,33372.0
2018-10-18 11:00:00,147.79,147.86,147.24,147.26,25687.0,140.4278,140.4943,139.9052,139.9242,25687.0
2018-10-18 11:10:00,147.3,147.37,147.13,147.13,11335.0,139.9622,140.0288,139.8007,139.8007,11335.0
2018-10-18 11:20:00,147.15,147.15,146.64,146.69,21767.0,139.8197,139.8197,139.3351,139.3826,21767.0
2018-10-18 11:30:00,146.64,146.67,146.15,146.46,65377.0,139.3351,139.3636,138.8695,139.1641,65377.0
2018-10-18 11:40:00,146.44,146.47,145.66,145.76,44852.0,139.1451,139.1736,138.4039,138.499,44852.0
2018-10-18 11:50:00,145.81,145.94,145.57,145.82,18745.0,138.5465,138.67,138.3184,138.556,18745.0
2018-10-18 12:00:00,145.72,146.03,145.66,145.92,54599.0,138.4609,138.7555,138.4039,138.651,54599.0
2018-10-18 12:10:00,145.91,145.95,145.66,145.71,13095.0,138.6415,138.6795,138.4039,138.4514,13095.0
2018-10-18 12:20:00,145.73,146.31,145.64,146.23,20989.0,138.4705,139.0216,138.3849,138.9455,20989.0
2018-10-18 12:30:00,146.15,146.43,146.09,146.4,8657.0,138.8695,139.1356,138.8125,139.1071,8657.0
2018-10-18 12:40:00,146.45,146.61,146.3,146.34,46228.0,139.1546,139.3066,139.0121,139.0501,46228.0
2018-10-18 12:50:00,146.34,146.39,146.14,146.14,33514.0,139.0501,139.0976,138.86,138.86,33514.0
2018-10-18 13:00:00,146.05,146.21,145.73,145.86,44042.0,138.7745,138.9265,138.4705,138.594,44042.0
2018-10-18 13:10:00,145.78,145.79,145.38,145.42,48128.0,138.518,138.5275,138.1379,138.1759,48128.0
2018-10-18 13:20:00,145.45,145.51,145.06,145.25,25414.0,138.2044,138.2614,137.8338,138.0144,25414.0
2018-10-18 13:30:00,145.28,145.42,145.06,145.24,54103.0,138.0429,138.1759,137.8338,138.0049,54103.0
2018-10-18 13:40:00,145.26,145.26,144.82,145.17,18112.0,138.0239,138.0239,137.6058,137.9383,18112.0
2018-10-18 13:50:00,145.23,145.27,144.95,145.21,29867.0,137.9954,138.0334,137.7293,137.9764,29867.0
2018-10-18 14:00:00,145.18,145.84,145.16,145.67,15714.0,137.9478,138.575,137.9288,138.4134,15714.0
2018-10-18 14:10:00,145.53,145.74,145.27,145.32,8709.0,138.2804,138.48,138.0334,138.0809,8709.0
2018-10-18 14:20:00,145.23,145.84,145.23,145.64,19707.0,137.9954,138.575,137.9954,138.3849,19707.0
2018-10-18 14:30:00,145.62,145.95,145.53,145.72,29084.0,138.3659,138.6795,138.2804,138.4609,29084.0
2018-10-18 14:40:00,145.68,146.14,145.67,145.88,38464.0,138.4229,138.86,138.4134,138.613,38464.0
2018-10-18 14:50:00,145.88,146.13,145.79,145.79,33224.0,138.613,138.8505,138.5275,138.5275,33224.0
2018-10-18 15:00:00,145.77,145.94,145.42,145.43,27286.0,138.5085,138.67,138.1759,138.1854,27286.0
2018-10-18 15:10:00,145.41,145.84,145.33,145.57,18950.0,138.1664,138.575,138.0904,138.3184,18950.0
2018-10-18 15:20:00,145.56,145.91,145.48,145.8,53394.0,138.3089,138.6415,138.2329,138.537,53394.0
2018-10-18 15:30:00,145.7,145.9,145.44,145.88,49495.0,138.4419,138.632,138.1949,138.613,49495.0
2018-10-18 15:40:00,145.93,146.06,145.64,145.8,45079.0,138.6605,138.784,138.3849,138.537,45079.0
2018-10-18 15:50:00,145.79,145.79,145.49,145.75,117979.0,138.5275,138.5275,138.2424,138.4895,117979.0
2018-10-19 09:30:00,146.4,146.96,146.33,146.96,33792.0,139.1071,139.6392,139.0406,139.6392,33792.0
2018-10-19 09:40:00,146.94,147.18,146.93,146.98,25850.0,139.6202,139.8482,139.6107,139.6582,25850.0
2018-10-19 09:50:00,147.05,147.24,146.99,147.01,29932.0,139.7247,139.9052,139.6677,139.6867,29932.0
2018-10-19 10:00:00,147.0,147.47,146.93,147.37,50066.0,139.6772,140.1238,139.6107,140.0288,50066.0
2018-10-19 10:10:00,147.3,147.35,147.03,147.05,13478.0,139.9622,140.0098,139.7057,139.7247,13478.0
2018-10-19 10:20:00,147.06,147.23,146.91,146.98,22674.0,139.7342,139.8957,139.5917,139.6582,22674.0
2018-10-19 10:30:00,146.99,147.25,146.97,146.98,15397.0,139.6677,139.9147,139.6487,139.6582,15397.0
2018-10-19 10:40:00,147.0,147.0,146.72,146.73,23063.0,139.6772,139.6772,139.4111,139.4206,23063.0
2018-10-19 10:50:00,146.69,146.84,146.64,146.82,17154.0,139.3826,139.5252,139.3351,139.5062,17154.0
2018-10-19 11:00:00,146.97,147.08,146.78,146.84,17894.0,139.6487,139.7532,139.4681,139.5252,17894.0
2018-10-19 11:10:00,146.9,146.96,146.64,146.64,32214.0,139.5822,139.6392,139.3351,139.3351,32214.0
2018-10-19 11:20:00,146.72,146.72,146.4,146.46,7612.0,139.4111,139.4111,139.1071,139.1641,7612.0
2018-10-19 11:30:00,146.42,146.49,146.06,146.2,24017.0,139.1261,139.1926,138.784,138.917,24017.0
2018-10-19 11:40:00,146.16,146.28,145.99,146.12,8848.0,138.879,138.9931,138.7175,138.841,8848.0
2018-10-19 11:50:00,146.15,146.32,145.89,146.29,13909.0,138.8695,139.0311,138.6225,139.0026,13909.0
2018-10-19 12:00:00,146.36,146.39,146.06,146.06,8135.0,139.0691,139.0976,138.784,138.784,8135.0
2018-10-19 12:10:00,146.1,146.1,145.69,145.74,48550.0,138.822,138.822,138.4324,138.48,48550.0
2018-10-19 12:20:00,145.75,145.75,145.21,145.39,37950.0,138.4895,138.4895,137.9764,138.1474,37950.0
2018-10-19 12:30:00,145.26,145.36,144.96,145.09,28603.0,138.0239,138.1189,137.7388,137.8623,28603.0
2018-10-19 12:40:00,145.0,145.45,144.92,145.3,32073.0,137.7768,138.2044,137.7008,138.0619,32073.0
2018-10-19 12:50:00,145.36,145.74,145.2,145.65,12560.0,138.1189,138.48,137.9669,138.3944,12560.0
2018-10-19 13:00:00,145.55,145.61,145.16,145.2,18085.0,138.2994,138.3564,137.9288,137.9669,18085.0
2018-10-19 13:10:00,145.3,145.93,145.3,145.82,14843.0,138.0619,138.6605,138.0619,138.556,14843.0
2018-10-19 13:20:00,145.78,145.92,145.69,145.88,13637.0,138.518,138.651,138.4324,138.613,13637.0
2018-10-19 13:30:00,145.83,146.01,145.77,145.82,12986.0,138.5655,138.7365,138.5085,138.556,12986.0
2018-10-19 13:40:00,145.79,145.9,145.58,145.65,41818.0,138.5275,138.632,138.3279,138.3944,41818.0
2018-10-19 13:50:00,145.68,145.72,145.44,145.44,4029.0,138.4229,138.4609,138.1949,138.1949,4029.0
2018-10-19 14:00:00,145.41,145.43,144.76,145.02,36301.0,138.1664,138.1854,137.5488,137.7958,36301.0
2018-10-19 14:10:00,144.99,145.17,144.94,145.03,33397.0,137.7673,137.9383,137.7198,137.8053,33397.0
2018-10-19 14:20:00,144.93,145.44,144.92,145.31,39566.0,137.7103,138.1949,137.7008,138.0714,39566.0
2018-10-19 14:30:00,145.29,145.48,145.19,145.35,12871.0,138.0524,138.2329,137.9574,138.1094,12871.0
2018-10-19 14:40:00,145.35,145.53,145.22,145.51,36107.0,138.1094,138.2804,137.9859,138.2614,36107.0
2018-10-19 14:50:00,145.58,145.58,145.23,145.28,10286.0,138.3279,138.3279,137.9954,138.0429,10286.0
2018-10-19 15:00:00,145.26,145.37,145.04,145.12,30947.0,138.0239,138.1284,137.8148,137.8908,30947.0
2018-10-19 15:10:00,145.13,145.33,144.96,145.28,22981.0,137.9003,138.0904,137.7388,138.0429,22981.0
2018-10-19 15:20:00,145.28,145.6,145.11,145.56,47453.0,138.0429,138.3469,137.8813,138.3089,47453.0
2018-10-19 15:30:00,145.56,145.63,145.44,145.48,35794.0,138.3089,138.3754,138.1949,138.2329,35794.0
2018-10-19 15:40:00,145.42,145.64,145.38,145.52,31109.0,138.1759,138.3849,138.1379,138.2709,31109.0
2018-10-19 15:50:00,145.5,145.66,145.13,145.15,82401.0,138.2519,138.4039,137.9003,137.9193,82401.0
2018-10-22 09:30:00,145.64,145.99,145.28,145.29,38886.0,138.3849,138.7175,138.0429,138.0524,38886.0
2018-10-22 09:40:00,145.34,145.52,145.21,145.48,17283.0,138.0999,138.2709,137.9764,138.2329,17283.0
2018-10-22 09:50:00,145.43,145.43,144.64,144.78,32329.0,138.1854,138.1854,137.4347,137.5678,32329.0
2018-10-22 10:00:00,144.67,144.9,144.53,144.68,18212.0,137.4633,137.6818,137.3302,137.4728,18212.0
2018-10-22 10:10:00,144.69,145.01,144.57,144.68,53403.0,137.4823,137.7863,137.3682,137.4728,53403.0
2018-10-22 10:20:00,144.67,144.8,144.47,144.52,38279.0,137.4633,137.5868,137.2732,137.3207,38279.0
2018-10-22 10:30:00,144.55,145.25,144.52,145.15,17418.0,137.3492,138.0144,137.3207,137.9193,17418.0
2018-10-22 10:40:00,145.13,145.98,145.13,145.98,21986.0,137.9003,138.708,137.9003,138.708,21986.0
2018-10-22 10:50:00,145.98,146.16,145.86,145.93,11309.0,138.708,138.879,138.594,138.6605,11309.0
2018-10-22 11:00:00,145.75,146.01,145.68,145.76,11472.0,138.4895,138.7365,138.4229,138.499,11472.0
2018-10-22 11:10:00,145.59,145.8,145.49,145.8,11881.0,138.3374,138.537,138.2424,138.537,11881.0
2018-10-22 11:20:00,145.78,146.07,145.68,145.69,12486.0,138.518,138.7935,138.4229,138.4324,12486.0
2018-10-22 11:30:00,145.69,145.76,145.47,145.53,13966.0,138.4324,138.499,138.2234,138.2804,13966.0
2018-10-22 11:40:00,145.45,145.61,145.31,145.6,11573.0,138.2044,138.3564,138.0714,138.3469,11573.0
2018-10-22 11:50:00,145.56,145.6,145.13,145.33,8593.0,138.3089,138.3469,137.9003,138.0904,8593.0
2018-10-22 12:00:00,145.35,145.67,145.26,145.49,9531.0,138.1094,138.4134,138.0239,138.2424,9531.0
2018-10-22 12:10:00,145.46,145.47,145.05,145.11,20287.0,138.2139,138.2234,137.8243,137.8813,20287.0
2018-10-22 12:20:00,145.11,145.21,144.93,145.15,12418.0,137.8813,137.9764,137.7103,137.9193,12418.0
2018-10-22 12:30:00,145.19,145.41,145.14,145.29,14629.0,137.9574,138.1664,137.9098,138.0524,14629.0
2018-10-22 12:40:00,145.37,145.56,145.37,145.42,11035.0,138.1284,138.3089,138.1284,138.1759,11035.0
2018-10-22 12:50:00,145.34,145.62,145.33,145.53,58532.0,138.0999,138.3659,138.0904,138.2804,58532.0
2018-10-22 13:00:00,145.48,145.81,145.33,145.77,8707.0,138.2329,138.5465,138.0904,138.5085,8707.0
2018-10-22 13:10:00,145.71,145.79,145.63,145.65,10445.0,138.4514,138.5275,138.3754,138.3944,10445.0
2018-10-22 13:20:00,145.68,145.69,145.34,145.41,19317.0,138.4229,138.4324,138.0999,138.1664,19317.0
2018-10-22 13:30:00,145.39,145.6,145.36,145.47,9630.0,138.1474,138.3469,138.1189,138.2234,9630.0
2018-10-22 13:40:00,145.52,145.7,145.37,145.37,29329.0,138.2709,138.4419,138.1284,138.1284,29329.0
2018-10-22 13:50:00,145.3,145.33,145.2,145.23,47592.0,138.0619,138.0904,137.9669,137.9954,47592.0
2018-10-22 14:00:00,145.23,145.42,145.23,145.31,20457.0,137.9954,138.1759,137.9954,138.0714,20457.0
2018-10-22 14:10:00,145.42,145.5,145.22,145.27,14646.0,138.1759,138.2519,137.9859,138.0334,14646.0
2018-10-22 14:20:00,145.25,145.36,145.14,145.15,7501.0,138.0144,138.1189,137.9098,137.9193,7501.0
2018-10-22 14:30:00,145.12,145.43,145.11,145.38,17446.0,137.8908,138.1854,137.8813,138.1379,17446.0
2018-10-22 14:40:00,145.38,145.59,145.21,145.56,30206.0,138.1379,138.3374,137.9764,138.3089,30206.0
2018-10-22 14:50:00,145.6,145.6,145.41,145.49,24407.0,138.3469,138.3469,138.1664,138.2424,24407.0
2018-10-22 15:00:00,145.43,145.86,145.43,145.76,18605.0,138.1854,138.594,138.1854,138.499,18605.0
2018-10-22 15:10:00,145.74,145.86,145.59,145.61,18093.0,138.48,138.594,138.3374,138.3564,18093.0
2018-10-22 15:20:00,145.6,145.72,145.54,145.72,32766.0,138.3469,138.4609,138.2899,138.4609,32766.0
2018-10-22 15:30:00,145.71,145.96,145.63,145.65,38945.0,138.4514,138.689,138.3754,138.3944,38945.0
2018-10-22 15:40:00,145.63,145.67,145.49,145.5,14593.0,138.3754,138.4134,138.2424,138.2519,14593.0
2018-10-22 15:50:00,145.5,145.59,145.28,145.29,174192.0,138.2519,138.3374,138.0429,138.0524,174192.0
2018-10-23 09:30:00,142.62,143.08,142.28,142.83,92324.0,135.5154,135.9525,135.1923,135.7149,92324.0
2018-10-23 09:40:00,142.65,143.11,142.53,143.03,164628.0,135.5439,135.981,135.4299,135.905,164628.0
2018-10-23 09:50:00,142.95,143.01,142.54,142.64,24545.0,135.8289,135.8859,135.4394,135.5344,24545.0
2018-10-23 10:00:00,142.51,142.63,141.62,141.82,84665.0,135.4109,135.5249,134.5652,134.7552,84665.0
2018-10-23 10:10:00,141.83,141.93,141.26,141.47,70254.0,134.7647,134.8597,134.2231,134.4227,70254.0
2018-10-23 10:20:00,141.51,141.91,141.3,141.74,38983.0,134.4607,134.8407,134.2611,134.6792,38983.0
2018-10-23 10:30:00,141.72,141.75,141.41,141.74,26256.0,134.6602,134.6887,134.3657,134.6792,26256.0
2018-10-23 10:40:00,141.79,142.18,141.63,142.17,32103.0,134.7267,135.0973,134.5747,135.0878,32103.0
2018-10-23 10:50:00,142.14,142.29,141.9,141.9,16463.0,135.0593,135.2018,134.8312,134.8312,16463.0
2018-10-23 11:00:00,141.93,142.2,141.69,142.05,32434.0,134.8597,135.1163,134.6317,134.9738,32434.0
2018-10-23 11:10:00,142.01,142.36,142.01,142.36,38401.0,134.9358,135.2683,134.9358,135.2683,38401.0
2018-10-23 11:20:00,142.39,142.71,142.39,142.54,25878.0,135.2968,135.6009,135.2968,135.4394,25878.0
2018-10-23 11:30:00,142.58,142.61,142.22,142.23,13628.0,135.4774,135.5059,135.1353,135.1448,13628.0
2018-10-23 11:40:00,142.23,142.45,142.16,142.26,18283.0,135.1448,135.3538,135.0783,135.1733,18283.0
2018-10-23 11:50:00,142.31,142.31,141.91,141.93,21144.0,135.2208,135.2208,134.8407,134.8597,21144.0
2018-10-23 12:00:00,141.97,142.64,141.94,142.64,23539.0,134.8978,135.5344,134.8692,135.5344,23539.0
2018-10-23 12:10:00,142.6,142.75,142.53,142.71,27363.0,135.4964,135.6389,135.4299,135.6009,27363.0
2018-10-23 12:20:00,142.72,143.03,142.66,142.98,48706.0,135.6104,135.905,135.5534,135.8574,48706.0
2018-10-23 12:30:00,143.02,143.29,143.02,143.27,13766.0,135.8954,136.152,135.8954,136.133,13766.0
2018-10-23 12:40:00,143.26,143.54,143.25,143.38,17123.0,136.1235,136.3895,136.114,136.2375,17123.0
2018-10-23 12:50:00,143.39,143.45,143.08,143.08,17806.0,136.247,136.304,135.9525,135.9525,17806.0
2018-10-23 13:00:00,143.06,143.87,143.05,143.85,18790.0,135.9335,136.7031,135.924,136.6841,18790.0
2018-10-23 13:10:00,143.89,143.89,143.5,143.63,22051.0,136.7221,136.7221,136.3515,136.4751,22051.0
2018-10-23 13:20:00,143.58,143.92,143.57,143.73,16829.0,136.4276,136.7506,136.4181,136.5701,16829.0
2018-10-23 13:30:00,143.71,143.94,143.39,143.52,31204.0,136.5511,136.7696,136.247,136.3705,31204.0
2018-10-23 13:40:00,143.55,143.61,143.23,143.3,27151.0,136.399,136.4561,136.095,136.1615,27151.0
2018-10-23 13:50:00,143.27,143.61,143.19,143.32,25546.0,136.133,136.4561,136.057,136.1805,25546.0
2018-10-23 14:00:00,143.34,143.7,143.27,143.63,74268.0,136.1995,136.5416,136.133,136.4751,74268.0
2018-10-23 14:10:00,143.66,144.42,143.59,144.41,77203.0,136.5036,137.2257,136.4371,137.2162,77203.0
2018-10-23 14:20:00,144.42,144.53,144.24,144.35,49452.0,137.2257,137.3302,137.0547,137.1592,49452.0
2018-10-23 14:30:00,144.33,144.74,144.32,144.63,40350.0,137.1402,137.5298,137.1307,137.4252,40350.0
2018-10-23 14:40:00,144.72,144.77,144.47,144.66,18213.0,137.5108,137.5583,137.2732,137.4538,18213.0
2018-10-23 14:50:00,144.66,144.95,144.61,144.85,35367.0,137.4538,137.7293,137.4062,137.6343,35367.0
2018-10-23 15:00:00,144.82,145.06,144.74,144.91,34970.0,137.6058,137.8338,137.5298,137.6913,34970.0
2018-10-23 15:10:00,144.85,144.95,144.71,144.75,30857.0,137.6343,137.7293,137.5013,137.5393,30857.0
2018-10-23 15:20:00,144.81,145.16,144.81,144.85,43889.0,137.5963,137.9288,137.5963,137.6343,43889.0
2018-10-23 15:30:00,144.82,144.96,144.58,144.58,36919.0,137.6058,137.7388,137.3777,137.3777,36919.0
2018-10-23 15:40:00,144.63,144.75,144.45,144.61,29165.0,137.4252,137.5393,137.2542,137.4062,29165.0
2018-10-23 15:50:00,144.56,144.67,144.29,144.47,72787.0,137.3587,137.4633,137.1022,137.2732,72787.0
2018-10-24 09:30:00,144.37,144.66,144.05,144.4,43016.0,137.1782,137.4538,136.8741,137.2067,43016.0
2018-10-24 09:40:00,144.34,144.69,144.04,144.06,34079.0,137.1497,137.4823,136.8646,136.8836,34079.0
2018-10-24 09:50:00,144.05,144.33,143.96,144.2,8993.0,136.8741,137.1402,136.7886,137.0167,8993.0
2018-10-24 10:00:00,144.12,144.27,143.73,144.13,174605.0,136.9407,137.0832,136.5701,136.9502,174605.0
2018-10-24 10:10:00,144.12,144.36,143.74,143.92,11117.0,136.9407,137.1687,136.5796,136.7506,11117.0
2018-10-24 10:20:00,143.72,143.99,143.64,143.68,33916.0,136.5606,136.8171,136.4846,136.5226,33916.0
2018-10-24 10:30:00,143.63,144.05,143.59,143.72,110015.0,136.4751,136.8741,136.4371,136.5606,110015.0
2018-10-24 10:40:00,143.73,143.96,143.54,143.76,15567.0,136.5701,136.7886,136.3895,136.5986,15567.0
2018-10-24 10:50:00,143.68,143.81,143.46,143.46,95712.0,136.5226,136.6461,136.3135,136.3135,95712.0
2018-10-24 11:00:00,143.46,143.57,142.49,142.49,101098.0,136.3135,136.4181,135.3919,135.3919,101098.0
2018-10-24 11:10:00,142.64,142.88,142.62,142.63,27899.0,135.5344,135.7624,135.5154,135.5249,27899.0
2018-10-24 11:20:00,142.67,142.86,142.41,142.41,21812.0,135.5629,135.7434,135.3158,135.3158,21812.0
2018-10-24 11:30:00,142.36,142.69,142.3,142.65,13067.0,135.2683,135.5819,135.2113,135.5439,13067.0
2018-10-24 11:40:00,142.59,143.15,142.46,143.0,48860.0,135.4869,136.019,135.3633,135.8764,48860.0
2018-10-24 11:50:00,142.98,143.66,142.87,143.49,19301.0,135.8574,136.5036,135.7529,136.342,19301.0
2018-10-24 12:00:00,143.47,143.56,143.21,143.22,26013.0,136.323,136.4085,136.076,136.0855,26013.0
2018-10-24 12:10:00,143.18,143.53,143.04,143.09,29599.0,136.0475,136.38,135.9145,135.962,29599.0
2018-10-24 12:20:00,143.05,143.16,142.89,143.02,55788.0,135.924,136.0285,135.7719,135.8954,55788.0
2018-10-24 12:30:00,143.0,143.0,142.58,142.6,20215.0,135.8764,135.8764,135.4774,135.4964,20215.0
2018-10-24 12:40:00,142.61,142.68,142.46,142.65,10544.0,135.5059,135.5724,135.3633,135.5439,10544.0
2018-10-24 12:50:00,142.5,142.96,142.5,142.85,15699.0,135.4014,135.8384,135.4014,135.7339,15699.0
2018-10-24 13:00:00,142.74,142.77,141.94,142.04,45747.0,135.6294,135.6579,134.8692,134.9643,45747.0
2018-10-24 13:10:00,142.03,142.45,141.85,142.4,79143.0,134.9548,135.3538,134.7837,135.3063,79143.0
2018-10-24 13:20:00,142.38,142.42,141.94,141.98,56763.0,135.2873,135.3253,134.8692,134.9073,56763.0
2018-10-24 13:30:00,142.05,142.19,141.68,141.77,112358.0,134.9738,135.1068,134.6222,134.7077,112358.0
2018-10-24 13:40:00,141.76,142.23,141.74,142.07,78477.0,134.6982,135.1448,134.6792,134.9928,78477.0
2018-10-24 13:50:00,142.15,142.22,141.64,141.75,71900.0,135.0688,135.1353,134.5842,134.6887,71900.0
2018-10-24 14:00:00,141.73,141.77,141.25,141.32,32307.0,134.6697,134.7077,134.2136,134.2801,32307.0
2018-10-24 14:10:00,141.46,141.61,141.34,141.6,32558.0,134.4132,134.5557,134.2991,134.5462,32558.0
2018-10-24 14:20:00,141.5,142.1,141.5,142.0,35210.0,134.4512,135.0213,134.4512,134.9263,35210.0
2018-10-24 14:30:00,142.12,142.19,141.89,142.03,24209.0,135.0403,135.1068,134.8217,134.9548,24209.0
2018-10-24 14:40:00,141.97,142.04,141.36,141.48,64308.0,134.8978,134.9643,134.3181,134.4322,64308.0
2018-10-24 14:50:00,141.49,141.59,141.29,141.49,48633.0,134.4417,134.5367,134.2516,134.4417,48633.0
2018-10-24 15:00:00,141.36,141.39,140.79,140.99,62856.0,134.3181,134.3466,133.7765,133.9666,62856.0
2018-10-24 15:10:00,140.96,141.24,140.85,140.9,43810.0,133.9381,134.2041,133.8335,133.8811,43810.0
2018-10-24 15:20:00,140.87,140.91,140.26,140.29,56053.0,133.8526,133.8906,133.2729,133.3014,56053.0
2018-10-24 15:30:00,140.28,140.52,140.08,140.44,64603.0,133.2919,133.52,133.1019,133.444,64603.0
2018-10-24 15:40:00,140.39,140.55,139.79,139.79,100857.0,133.3965,133.5485,132.8264,132.8264,100857.0
2018-10-24 15:50:00,139.79,139.87,138.75,138.98,179882.0,132.8264,132.9024,131.8382,132.0567,179882.0
2018-10-25 09:30:00,140.16,140.59,139.85,140.0,83241.0,133.1779,133.5865,132.8834,133.0259,83241.0
2018-10-25 09:40:00,140.08,140.71,139.65,140.68,44120.0,133.1019,133.7005,132.6933,133.672,44120.0
2018-10-25 09:50:00,140.77,141.21,140.77,141.13,52315.0,133.7575,134.1756,133.7575,134.0996,52315.0
2018-10-25 10:00:00,141.18,141.77,141.12,141.42,26336.0,134.1471,134.7077,134.0901,134.3752,26336.0
2018-10-25 10:10:00,141.44,141.5,140.92,140.92,9862.0,134.3942,134.4512,133.9001,133.9001,9862.0
2018-10-25 10:20:00,140.91,141.32,140.81,141.28,26282.0,133.8906,134.2801,133.7955,134.2421,26282.0
2018-10-25 10:30:00,141.43,141.72,141.37,141.57,13719.0,134.3847,134.6602,134.3276,134.5177,13719.0
2018-10-25 10:40:00,141.49,141.95,141.49,141.66,31346.0,134.4417,134.8788,134.4417,134.6032,31346.0
2018-10-25 10:50:00,141.69,141.82,141.58,141.58,23662.0,134.6317,134.7552,134.5272,134.5272,23662.0
2018-10-25 11:00:00,141.49,141.63,141.17,141.36,37754.0,134.4417,134.5747,134.1376,134.3181,37754.0
2018-10-25 11:10:00,141.39,141.62,141.18,141.62,52568.0,134.3466,134.5652,134.1471,134.5652,52568.0
2018-10-25 11:20:00,141.75,142.14,141.71,142.03,25945.0,134.6887,135.0593,134.6507,134.9548,25945.0
2018-10-25 11:30:00,142.03,142.19,141.92,141.96,20402.0,134.9548,135.1068,134.8502,134.8883,20402.0
2018-10-25 11:40:00,141.85,141.91,141.73,141.9,20260.0,134.7837,134.8407,134.6697,134.8312,20260.0
2018-10-25 11:50:00,142.01,142.2,141.91,141.96,24950.0,134.9358,135.1163,134.8407,134.8883,24950.0
2018-10-25 12:00:00,141.96,141.96,141.65,141.96,19653.0,134.8883,134.8883,134.5937,134.8883,19653.0
2018-10-25 12:10:00,141.95,141.98,141.38,141.41,9586.0,134.8788,134.9073,134.3371,134.3657,9586.0
2018-10-25 12:20:00,141.38,141.69,141.35,141.54,13480.0,134.3371,134.6317,134.3086,134.4892,13480.0
2018-10-25 12:30:00,141.52,141.85,141.5,141.85,32697.0,134.4702,134.7837,134.4512,134.7837,32697.0
2018-10-25 12:40:00,141.91,142.05,141.72,142.02,19521.0,134.8407,134.9738,134.6602,134.9453,19521.0
2018-10-25 12:50:00,141.97,142.02,141.83,141.89,13286.0,134.8978,134.9453,134.7647,134.8217,13286.0
2018-10-25 13:00:00,141.94,141.98,141.63,141.63,24056.0,134.8692,134.9073,134.5747,134.5747,24056.0
2018-10-25 13:10:00,141.61,141.66,141.51,141.52,21016.0,134.5557,134.6032,134.4607,134.4702,21016.0
2018-10-25 13:20:00,141.54,141.92,141.53,141.85,15997.0,134.4892,134.8502,134.4797,134.7837,15997.0
2018-10-25 13:30:00,141.9,142.28,141.78,142.21,52756.0,134.8312,135.1923,134.7172,135.1258,52756.0
2018-10-25 13:40:00,142.21,142.32,142.17,142.3,63418.0,135.1258,135.2303,135.0878,135.2113,63418.0
2018-10-25 13:50:00,142.34,142.34,142.15,142.25,9646.0,135.2493,135.2493,135.0688,135.1638,9646.0
2018-10-25 14:00:00,142.15,142.5,142.01,142.45,20235.0,135.0688,135.4014,134.9358,135.3538,20235.0
2018-10-25 14:10:00,142.48,142.64,142.4,142.4,24223.0,135.3823,135.5344,135.3063,135.3063,24223.0
2018-10-25 14:20:00,142.45,142.77,142.38,142.73,21578.0,135.3538,135.6579,135.2873,135.6199,21578.0
2018-10-25 14:30:00,142.7,143.09,142.7,143.0,18054.0,135.5914,135.962,135.5914,135.8764,18054.0
2018-10-25 14:40:00,143.02,143.34,142.97,143.23,18288.0,135.8954,136.1995,135.8479,136.095,18288.0
2018-10-25 14:50:00,143.21,143.23,143.02,143.04,38892.0,136.076,136.095,135.8954,135.9145,38892.0
2018-10-25 15:00:00,143.08,143.13,142.92,142.96,35127.0,135.9525,136.0,135.8004,135.8384,35127.0
2018-10-25 15:10:00,142.96,143.31,142.93,143.27,37602.0,135.8384,136.171,135.8099,136.133,37602.0
2018-10-25 15:20:00,143.24,143.26,142.96,143.09,49151.0,136.1045,136.1235,135.8384,135.962,49151.0
2018-10-25 15:30:00,143.09,143.27,142.73,142.78,60478.0,135.962,136.133,135.6199,135.6674,60478.0
2018-10-25 15:40:00,142.78,142.91,142.52,142.76,72926.0,135.6674,135.7909,135.4204,135.6484,72926.0
2018-10-25 15:50:00,142.73,142.74,142.23,142.48,96129.0,135.6199,135.6294,135.1448,135.3823,96129.0
2018-10-26 09:30:00,139.17,140.01,138.8,139.52,873979.0,132.2372,133.0354,131.8857,132.5698,873979.0
2018-10-26 09:40:00,139.55,140.28,139.53,140.19,46341.0,132.5983,133.2919,132.5793,133.2064,46341.0
2018-10-26 09:50:00,140.2,140.2,139.6,139.66,88970.0,133.2159,133.2159,132.6458,132.7028,88970.0
2018-10-26 10:00:00,139.51,139.56,138.21,138.52,86182.0,132.5603,132.6078,131.3251,131.6196,86182.0
2018-10-26 10:10:00,138.57,138.91,138.46,138.9,42713.0,131.6671,131.9902,131.5626,131.9807,42713.0
2018-10-26 10:20:00,138.87,139.3,138.68,138.68,59229.0,131.9522,132.3608,131.7716,131.7716,59229.0
2018-10-26 10:30:00,138.68,138.73,138.03,138.26,59580.0,131.7716,131.8192,131.154,131.3726,59580.0
2018-10-26 10:40:00,138.23,138.45,137.77,138.05,36740.0,131.3441,131.5531,130.907,131.173,36740.0
2018-10-26 10:50:00,138.05,138.25,137.49,137.58,74665.0,131.173,131.3631,130.6409,130.7264,74665.0
2018-10-26 11:00:00,137.54,138.28,137.53,138.02,53525.0,130.6884,131.3916,130.6789,131.1445,53525.0
2018-10-26 11:10:00,138.0,138.65,137.96,138.51,57145.0,131.1255,131.7431,131.0875,131.6101,57145.0
2018-10-26 11:20:00,138.56,139.35,138.49,139.15,84891.0,131.6576,132.4083,131.5911,132.2182,84891.0
2018-10-26 11:30:00,139.21,139.79,139.21,139.32,74858.0,132.2752,132.8264,132.2752,132.3798,74858.0
2018-10-26 11:40:00,139.3,139.52,139.03,139.16,47706.0,132.3608,132.5698,132.1042,132.2277,47706.0
2018-10-26 11:50:00,139.22,139.71,139.2,139.52,47908.0,132.2847,132.7503,132.2657,132.5698,47908.0
2018-10-26 12:00:00,139.4,140.02,139.4,139.94,41562.0,132.4558,133.0449,132.4558,132.9689,41562.0
2018-10-26 12:10:00,139.95,139.96,139.59,139.95,52704.0,132.9784,132.9879,132.6363,132.9784,52704.0
2018-10-26 12:20:00,139.95,140.27,139.94,140.16,49302.0,132.9784,133.2824,132.9689,133.1779,49302.0
2018-10-26 12:30:00,140.17,140.49,140.0,140.27,59225.0,133.1874,133.4915,133.0259,133.2824,59225.0
2018-10-26 12:40:00,140.41,141.26,140.32,141.26,20734.0,133.4155,134.2231,133.33,134.2231,20734.0
2018-10-26 12:50:00,141.24,141.38,140.85,140.92,28997.0,134.2041,134.3371,133.8335,133.9001,28997.0
2018-10-26 13:00:00,140.96,141.64,140.96,141.32,40028.0,133.9381,134.5842,133.9381,134.2801,40028.0
2018-10-26 13:10:00,141.32,141.52,141.17,141.3,56126.0,134.2801,134.4702,134.1376,134.2611,56126.0
2018-10-26 13:20:00,141.34,141.34,140.59,140.6,46110.0,134.2991,134.2991,133.5865,133.596,46110.0
2018-10-26 13:30:00,140.59,140.59,139.94,139.95,46749.0,133.5865,133.5865,132.9689,132.9784,46749.0
2018-10-26 13:40:00,140.09,140.56,140.09,140.45,37206.0,133.1114,133.558,133.1114,133.4535,37206.0
2018-10-26 13:50:00,140.48,140.85,140.31,140.75,23724.0,133.482,133.8335,133.3204,133.7385,23724.0
2018-10-26 14:00:00,140.74,140.76,139.79,140.03,45160.0,133.729,133.748,132.8264,133.0544,45160.0
2018-10-26 14:10:00,140.0,140.13,139.69,139.82,34290.0,133.0259,133.1494,132.7313,132.8549,34290.0
2018-10-26 14:20:00,139.9,140.36,139.64,140.14,19984.0,132.9309,133.368,132.6838,133.1589,19984.0
2018-10-26 14:30:00,140.1,140.43,139.99,140.08,61254.0,133.1209,133.4345,133.0164,133.1019,61254.0
2018-10-26 14:40:00,140.15,140.25,139.47,139.47,47528.0,133.1684,133.2634,132.5223,132.5223,47528.0
2018-10-26 14:50:00,139.54,139.62,138.87,139.01,38813.0,132.5888,132.6648,131.9522,132.0852,38813.0
2018-10-26 15:00:00,138.99,139.12,138.63,139.0,78246.0,132.0662,132.1897,131.7241,132.0757,78246.0
2018-10-26 15:10:00,139.13,139.29,138.61,139.29,36851.0,132.1992,132.3513,131.7051,132.3513,36851.0
2018-10-26 15:20:00,139.27,139.68,139.2,139.44,42523.0,132.3323,132.7218,132.2657,132.4938,42523.0
2018-10-26 15:30:00,139.36,139.67,138.88,139.44,58905.0,132.4178,132.7123,131.9617,132.4938,58905.0
2018-10-26 15:40:00,139.41,139.82,138.9,139.63,87166.0,132.4653,132.8549,131.9807,132.6743,87166.0
2018-10-26 15:50:00,139.68,140.17,139.04,139.44,187888.0,132.7218,133.1874,132.1137,132.4938,187888.0
2018-10-29 09:30:00,141.36,141.99,141.36,141.38,33315.0,134.3181,134.9168,134.3181,134.3371,33315.0
2018-10-29 09:40:00,141.38,141.62,141.12,141.6,12471.0,134.3371,134.5652,134.0901,134.5462,12471.0
2018-10-29 09:50:00,141.3,141.47,141.08,141.44,10632.0,134.2611,134.4227,134.0521,134.3942,10632.0
2018-10-29 10:00:00,141.5,142.1,141.49,141.92,15489.0,134.4512,135.0213,134.4417,134.8502,15489.0
2018-10-29 10:10:00,141.92,141.96,141.6,141.86,29503.0,134.8502,134.8883,134.5462,134.7932,29503.0
2018-10-29 10:20:00,141.85,141.88,141.61,141.61,27612.0,134.7837,134.8122,134.5557,134.5557,27612.0
2018-10-29 10:30:00,141.66,141.69,141.1,141.18,13849.0,134.6032,134.6317,134.0711,134.1471,13849.0
2018-10-29 10:40:00,141.18,141.37,140.93,141.05,22041.0,134.1471,134.3276,133.9096,134.0236,22041.0
2018-10-29 10:50:00,141.1,141.38,141.09,141.15,18537.0,134.0711,134.3371,134.0616,134.1186,18537.0
2018-10-29 11:00:00,141.19,141.32,140.97,140.97,21804.0,134.1566,134.2801,133.9476,133.9476,21804.0
2018-10-29 11:10:00,141.02,141.02,140.41,140.42,26660.0,133.9951,133.9951,133.4155,133.425,26660.0
2018-10-29 11:20:00,140.38,140.72,140.31,140.7,22979.0,133.387,133.71,133.3204,133.691,22979.0
2018-10-29 11:30:00,140.68,140.75,140.34,140.61,22098.0,133.672,133.7385,133.349,133.6055,22098.0
2018-10-29 11:40:00,140.6,140.94,140.52,140.77,34170.0,133.596,133.9191,133.52,133.7575,34170.0
2018-10-29 11:50:00,140.75,140.79,139.96,139.96,10772.0,133.7385,133.7765,132.9879,132.9879,10772.0
2018-10-29 12:00:00,139.92,140.07,139.55,139.56,17830.0,132.9499,133.0924,132.5983,132.6078,17830.0
2018-10-29 12:10:00,139.56,139.77,139.4,139.53,23268.0,132.6078,132.8073,132.4558,132.5793,23268.0
2018-10-29 12:20:00,139.52,139.53,138.92,139.15,23331.0,132.5698,132.5793,131.9997,132.2182,23331.0
2018-10-29 12:30:00,139.12,139.54,138.97,139.36,16401.0,132.1897,132.5888,132.0472,132.4178,16401.0
2018-10-29 12:40:00,139.42,139.78,139.42,139.53,103092.0,132.4748,132.8169,132.4748,132.5793,103092.0
2018-10-29 12:50:00,139.46,139.54,139.07,139.28,79440.0,132.5128,132.5888,132.1422,132.3418,79440.0
2018-10-29 13:00:00,139.27,140.0,139.27,139.98,62304.0,132.3323,133.0259,132.3323,133.0069,62304.0
2018-10-29 13:10:00,139.98,140.01,139.52,139.57,22489.0,133.0069,133.0354,132.5698,132.6173,22489.0
2018-10-29 13:20:00,139.66,139.72,139.34,139.41,16188.0,132.7028,132.7598,132.3988,132.4653,16188.0
2018-10-29 13:30:00,139.38,139.82,139.3,139.66,10707.0,132.4368,132.8549,132.3608,132.7028,10707.0
2018-10-29 13:40:00,139.63,139.81,139.38,139.55,11829.0,132.6743,132.8454,132.4368,132.5983,11829.0
2018-10-29 13:50:00,139.72,139.93,139.52,139.52,24750.0,132.7598,132.9594,132.5698,132.5698,24750.0
2018-10-29 14:00:00,139.45,139.47,139.09,139.21,25199.0,132.5033,132.5223,132.1612,132.2752,25199.0
2018-10-29 14:10:00,139.15,139.17,138.47,138.69,41126.0,132.2182,132.2372,131.5721,131.7811,41126.0
2018-10-29 14:20:00,138.73,138.73,138.42,138.42,10528.0,131.8192,131.8192,131.5246,131.5246,10528.0
2018-10-29 14:30:00,138.31,138.43,138.05,138.17,25101.0,131.4201,131.5341,131.173,131.2871,25101.0
2018-10-29 14:40:00,138.15,138.7,138.14,138.18,33463.0,131.268,131.7907,131.2585,131.2966,33463.0
2018-10-29 14:50:00,138.14,138.23,137.76,137.94,52724.0,131.2585,131.3441,130.8975,131.0685,52724.0
2018-10-29 15:00:00,137.98,137.99,137.15,137.25,35961.0,131.1065,131.116,130.3179,130.4129,35961.0
2018-10-29 15:10:00,137.26,137.36,136.5,136.95,75849.0,130.4224,130.5174,129.7002,130.1278,75849.0
2018-10-29 15:20:00,136.93,137.09,136.53,136.67,56000.0,130.1088,130.2609,129.7287,129.8618,56000.0
2018-10-29 15:30:00,136.6,136.71,135.98,136.15,83537.0,129.7953,129.8998,129.2061,129.3677,83537.0
2018-10-29 15:40:00,136.09,136.62,135.08,136.46,201991.0,129.3107,129.8143,128.351,129.6622,201991.0
2018-10-29 15:50:00,136.47,137.49,136.39,137.49,154212.0,129.6717,130.6409,129.5957,130.6409,154212.0
2018-10-30 09:30:00,136.97,137.47,136.62,137.04,106667.0,130.1468,130.6219,129.8143,130.2133,106667.0
2018-10-30 09:40:00,137.12,137.76,137.04,137.6,106346.0,130.2894,130.8975,130.2133,130.7454,106346.0
2018-10-30 09:50:00,137.6,138.96,137.6,138.73,62868.0,130.7454,132.0377,130.7454,131.8192,62868.0
2018-10-30 10:00:00,138.78,138.82,138.35,138.35,24000.0,131.8667,131.9047,131.4581,131.4581,24000.0
2018-10-30 10:10:00,138.49,138.53,138.02,138.34,34628.0,131.5911,131.6291,131.1445,131.4486,34628.0
2018-10-30 10:20:00,138.47,138.78,138.29,138.35,29614.0,131.5721,131.8667,131.4011,131.4581,29614.0
2018-10-30 10:30:00,138.4,138.67,137.71,137.78,34167.0,131.5056,131.7621,130.85,130.9165,34167.0
2018-10-30 10:40:00,137.71,137.76,137.25,137.76,27763.0,130.85,130.8975,130.4129,130.8975,27763.0
2018-10-30 10:50:00,137.93,137.95,137.42,137.59,49449.0,131.059,131.078,130.5744,130.7359,49449.0
2018-10-30 11:00:00,137.67,138.33,137.39,138.19,45857.0,130.812,131.4391,130.5459,131.3061,45857.0
2018-10-30 11:10:00,138.18,138.2,137.66,138.11,18778.0,131.2966,131.3156,130.8025,131.23,18778.0
2018-10-30 11:20:00,138.23,138.62,137.86,138.58,26832.0,131.3441,131.7146,130.9925,131.6766,26832.0
2018-10-30 11:30:00,138.55,138.96,138.48,138.78,24237.0,131.6481,132.0377,131.5816,131.8667,24237.0
2018-10-30 11:40:00,138.74,139.19,138.55,139.17,13500.0,131.8287,132.2562,131.6481,132.2372,13500.0
2018-10-30 11:50:00,139.15,139.2,138.43,138.47,29349.0,132.2182,132.2657,131.5341,131.5721,29349.0
2018-10-30 12:00:00,138.49,138.9,138.33,138.64,31856.0,131.5911,131.9807,131.4391,131.7336,31856.0
2018-10-30 12:10:00,138.64,138.73,138.26,138.52,27627.0,131.7336,131.8192,131.3726,131.6196,27627.0
2018-10-30 12:20:00,138.46,138.76,138.37,138.6,25154.0,131.5626,131.8477,131.4771,131.6956,25154.0
2018-10-30 12:30:00,138.54,138.64,138.22,138.64,24191.0,131.6386,131.7336,131.3346,131.7336,24191.0
2018-10-30 12:40:00,138.59,138.77,138.38,138.75,18187.0,131.6861,131.8572,131.4866,131.8382,18187.0
2018-10-30 12:50:00,138.68,138.73,137.95,137.95,15202.0,131.7716,131.8192,131.078,131.078,15202.0
2018-10-30 13:00:00,137.91,138.07,137.79,137.86,24921.0,131.04,131.192,130.926,130.9925,24921.0
2018-10-30 13:10:00,137.81,137.9,137.32,137.79,54070.0,130.945,131.0305,130.4794,130.926,54070.0
2018-10-30 13:20:00,137.75,138.0,137.36,137.41,22152.0,130.888,131.1255,130.5174,130.5649,22152.0
2018-10-30 13:30:00,137.4,137.45,136.94,137.24,14747.0,130.5554,130.6029,130.1183,130.4034,14747.0
2018-10-30 13:40:00,137.25,137.92,137.25,137.91,25999.0,130.4129,131.0495,130.4129,131.04,25999.0
2018-10-30 13:50:00,137.9,138.11,137.63,138.09,24112.0,131.0305,131.23,130.774,131.211,24112.0
2018-10-30 14:00:00,138.09,138.16,137.44,137.5,36456.0,131.211,131.2776,130.5934,130.6504,36456.0
2018-10-30 14:10:00,137.38,137.78,137.38,137.55,36370.0,130.5364,130.9165,130.5364,130.6979,36370.0
2018-10-30 14:20:00,137.55,137.97,137.46,137.65,32590.0,130.6979,131.097,130.6124,130.793,32590.0
2018-10-30 14:30:00,137.62,137.94,137.47,137.74,32157.0,130.7645,131.0685,130.6219,130.8785,32157.0
2018-10-30 14:40:00,137.79,137.88,137.63,137.82,53145.0,130.926,131.0115,130.774,130.9545,53145.0
2018-10-30 14:50:00,137.82,138.75,137.82,138.7,31056.0,130.9545,131.8382,130.9545,131.7907,31056.0
2018-10-30 15:00:00,138.69,138.7,138.23,138.67,76801.0,131.7811,131.7907,131.3441,131.7621,76801.0
2018-10-30 15:10:00,138.69,139.13,138.63,138.83,39326.0,131.7811,132.1992,131.7241,131.9142,39326.0
2018-10-30 15:20:00,138.79,139.26,138.6,139.04,56956.0,131.8762,132.3228,131.6956,132.1137,56956.0
2018-10-30 15:30:00,139.13,139.33,138.97,139.02,45616.0,132.1992,132.3893,132.0472,132.0947,45616.0
2018-10-30 15:40:00,139.06,139.34,138.96,139.25,43515.0,132.1327,132.3988,132.0377,132.3133,43515.0
2018-10-30 15:50:00,139.27,139.64,139.27,139.51,79720.0,132.3323,132.6838,132.3323,132.5603,79720.0
2018-10-31 09:30:00,141.52,142.03,141.52,141.97,61028.0,134.4702,134.9548,134.4702,134.8978,61028.0
2018-10-31 09:40:00,142.03,142.38,141.87,142.2,29611.0,134.9548,135.2873,134.8027,135.1163,29611.0
2018-10-31 09:50:00,142.23,142.58,142.14,142.54,27286.0,135.1448,135.4774,135.0593,135.4394,27286.0
2018-10-31 10:00:00,142.56,142.74,142.42,142.55,23055.0,135.4584,135.6294,135.3253,135.4489,23055.0
2018-10-31 10:10:00,142.54,142.92,142.46,142.84,39384.0,135.4394,135.8004,135.3633,135.7244,39384.0
2018-10-31 10:20:00,142.94,143.16,142.86,143.0,76924.0,135.8194,136.0285,135.7434,135.8764,76924.0
2018-10-31 10:30:00,143.02,143.27,143.02,143.12,27818.0,135.8954,136.133,135.8954,135.9905,27818.0
2018-10-31 10:40:00,143.11,143.11,142.54,142.54,28138.0,135.981,135.981,135.4394,135.4394,28138.0
2018-10-31 10:50:00,142.58,142.6,142.37,142.41,17206.0,135.4774,135.4964,135.2778,135.3158,17206.0
2018-10-31 11:00:00,142.52,142.61,142.14,142.22,30431.0,135.4204,135.5059,135.0593,135.1353,30431.0
2018-10-31 11:10:00,142.31,142.38,142.02,142.2,19597.0,135.2208,135.2873,134.9453,135.1163,19597.0
2018-10-31 11:20:00,142.21,142.77,142.21,142.67,32008.0,135.1258,135.6579,135.1258,135.5629,32008.0
2018-10-31 11:30:00,142.65,142.68,142.14,142.35,32612.0,135.5439,135.5724,135.0593,135.2588,32612.0
2018-10-31 11:40:00,142.43,142.46,141.8,141.89,52378.0,135.3348,135.3633,134.7362,134.8217,52378.0
2018-10-31 11:50:00,141.9,142.2,141.85,142.13,112715.0,134.8312,135.1163,134.7837,135.0498,112715.0
2018-10-31 12:00:00,142.13,142.18,141.55,141.82,41740.0,135.0498,135.0973,134.4987,134.7552,41740.0
2018-10-31 12:10:00,141.83,142.11,141.77,142.05,22038.0,134.7647,135.0308,134.7077,134.9738,22038.0
2018-10-31 12:20:00,142.07,142.31,141.97,142.13,92747.0,134.9928,135.2208,134.8978,135.0498,92747.0
2018-10-31 12:30:00,142.14,142.41,142.06,142.39,25198.0,135.0593,135.3158,134.9833,135.2968,25198.0
2018-10-31 12:40:00,142.43,142.55,142.26,142.48,34392.0,135.3348,135.4489,135.1733,135.3823,34392.0
2018-10-31 12:50:00,142.46,142.77,142.42,142.67,28142.0,135.3633,135.6579,135.3253,135.5629,28142.0
2018-10-31 13:00:00,142.66,142.71,142.57,142.66,16114.0,135.5534,135.6009,135.4679,135.5534,16114.0
2018-10-31 13:10:00,142.67,143.05,142.66,142.97,26177.0,135.5629,135.924,135.5534,135.8479,26177.0
2018-10-31 13:20:00,143.0,143.15,142.76,142.76,23074.0,135.8764,136.019,135.6484,135.6484,23074.0
2018-10-31 13:30:00,142.8,142.8,142.54,142.67,14933.0,135.6864,135.6864,135.4394,135.5629,14933.0
2018-10-31 13:40:00,142.67,143.09,142.61,142.94,15510.0,135.5629,135.962,135.5059,135.8194,15510.0
2018-10-31 13:50:00,142.92,143.03,142.81,142.88,65463.0,135.8004,135.905,135.6959,135.7624,65463.0
2018-10-31 14:00:00,142.91,143.2,142.74,143.14,47074.0,135.7909,136.0665,135.6294,136.0095,47074.0
2018-10-31 14:10:00,143.15,143.41,143.11,143.24,38958.0,136.019,136.266,135.981,136.1045,38958.0
2018-10-31 14:20:00,143.24,143.29,143.07,143.2,17150.0,136.1045,136.152,135.943,136.0665,17150.0
2018-10-31 14:30:00,143.2,143.25,142.91,142.98,50143.0,136.0665,136.114,135.7909,135.8574,50143.0
2018-10-31 14:40:00,143.0,143.23,142.88,142.91,32749.0,135.8764,136.095,135.7624,135.7909,32749.0
2018-10-31 14:50:00,142.9,143.13,142.86,143.13,25364.0,135.7814,136.0,135.7434,136.0,25364.0
2018-10-31 15:00:00,143.1,143.3,143.03,143.03,29826.0,135.9715,136.1615,135.905,135.905,29826.0
2018-10-31 15:10:00,143.01,143.28,143.01,143.08,45393.0,135.8859,136.1425,135.8859,135.9525,45393.0
2018-10-31 15:20:00,143.1,143.14,142.67,142.88,33746.0,135.9715,136.0095,135.5629,135.7624,33746.0
2018-10-31 15:30:00,142.91,142.97,142.44,142.44,71205.0,135.7909,135.8479,135.3443,135.3443,71205.0
2018-10-31 15:40:00,142.43,142.69,142.08,142.14,117931.0,135.3348,135.5819,135.0023,135.0593,117931.0
2018-10-31 15:50:00,142.13,142.35,141.97,142.04,270327.0,135.0498,135.2588,134.8978,134.9643,270327.0
2018-11-01 09:30:00,142.43,142.88,142.25,142.78,39781.0,135.3348,135.7624,135.1638,135.6674,39781.0
2018-11-01 09:40:00,142.78,142.82,141.87,141.99,87717.0,135.6674,135.7054,134.8027,134.9168,87717.0
2018-11-01 09:50:00,141.83,142.53,141.83,142.19,84865.0,134.7647,135.4299,134.7647,135.1068,84865.0
2018-11-01 10:00:00,142.11,142.17,141.51,141.92,78117.0,135.0308,135.0878,134.4607,134.8502,78117.0
2018-11-01 10:10:00,142.0,142.61,142.0,142.29,78155.0,134.9263,135.5059,134.9263,135.2018,78155.0
2018-11-01 10:20:00,142.3,142.55,142.09,142.47,33786.0,135.2113,135.4489,135.0118,135.3728,33786.0
2018-11-01 10:30:00,142.5,143.07,142.41,142.98,56250.0,135.4014,135.943,135.3158,135.8574,56250.0
2018-11-01 10:40:00,142.94,143.03,142.76,142.93,36508.0,135.8194,135.905,135.6484,135.8099,36508.0
2018-11-01 10:50:00,142.95,143.12,142.72,142.98,17569.0,135.8289,135.9905,135.6104,135.8574,17569.0
2018-11-01 11:00:00,142.98,143.08,142.72,142.86,62146.0,135.8574,135.9525,135.6104,135.7434,62146.0
2018-11-01 11:10:00,142.82,143.22,142.82,143.22,25309.0,135.7054,136.0855,135.7054,136.0855,25309.0
2018-11-01 11:20:00,143.19,143.33,143.07,143.31,18764.0,136.057,136.19,135.943,136.171,18764.0
2018-11-01 11:30:00,143.36,143.43,143.08,143.18,16457.0,136.2185,136.285,135.9525,136.0475,16457.0
2018-11-01 11:40:00,143.24,143.35,143.08,143.28,25650.0,136.1045,136.209,135.9525,136.1425,25650.0
2018-11-01 11:50:00,143.31,143.45,143.18,143.19,24985.0,136.171,136.304,136.0475,136.057,24985.0
2018-11-01 12:00:00,143.15,143.44,143.05,143.44,18886.0,136.019,136.2945,135.924,136.2945,18886.0
2018-11-01 12:10:00,143.38,143.41,143.02,143.03,36845.0,136.2375,136.266,135.8954,135.905,36845.0
2018-11-01 12:20:00,143.05,143.17,143.03,143.14,4889.0,135.924,136.038,135.905,136.0095,4889.0
2018-11-01 12:30:00,143.18,143.31,143.12,143.2,40067.0,136.0475,136.171,135.9905,136.0665,40067.0
2018-11-01 12:40:00,143.16,143.27,143.1,143.26,9918.0,136.0285,136.133,135.9715,136.1235,9918.0
2018-11-01 12:50:00,143.29,143.54,143.27,143.52,26548.0,136.152,136.3895,136.133,136.3705,26548.0
2018-11-01 13:00:00,143.54,143.57,143.33,143.34,28304.0,136.3895,136.4181,136.19,136.1995,28304.0
2018-11-01 13:10:00,143.35,143.58,143.35,143.56,41891.0,136.209,136.4276,136.209,136.4085,41891.0
2018-11-01 13:20:00,143.56,143.8,143.53,143.74,27217.0,136.4085,136.6366,136.38,136.5796,27217.0
2018-11-01 13:30:00,143.8,143.84,143.59,143.65,13682.0,136.6366,136.6746,136.4371,136.4941,13682.0
2018-11-01 13:40:00,143.65,143.82,143.51,143.57,50436.0,136.4941,136.6556,136.361,136.4181,50436.0
2018-11-01 13:50:00,143.52,143.72,143.47,143.59,47681.0,136.3705,136.5606,136.323,136.4371,47681.0
2018-11-01 14:00:00,143.64,143.65,143.39,143.46,25889.0,136.4846,136.4941,136.247,136.3135,25889.0
2018-11-01 14:10:00,143.45,143.72,143.44,143.66,48458.0,136.304,136.5606,136.2945,136.5036,48458.0
2018-11-01 14:20:00,143.68,143.88,143.67,143.77,19305.0,136.5226,136.7126,136.5131,136.6081,19305.0
2018-11-01 14:30:00,143.78,143.85,143.57,143.64,46382.0,136.6176,136.6841,136.4181,136.4846,46382.0
2018-11-01 14:40:00,143.56,143.8,143.48,143.79,30708.0,136.4085,136.6366,136.3325,136.6271,30708.0
2018-11-01 14:50:00,143.78,143.88,143.66,143.79,38992.0,136.6176,136.7126,136.5036,136.6271,38992.0
2018-11-01 15:00:00,143.79,143.81,143.57,143.73,32426.0,136.6271,136.6461,136.4181,136.5701,32426.0
2018-11-01 15:10:00,143.72,143.81,143.64,143.68,34271.0,136.5606,136.6461,136.4846,136.5226,34271.0
2018-11-01 15:20:00,143.71,143.89,143.64,143.86,24193.0,136.5511,136.7221,136.4846,136.6936,24193.0
2018-11-01 15:30:00,143.83,143.89,143.68,143.86,65143.0,136.6651,136.7221,136.5226,136.6936,65143.0
2018-11-01 15:40:00,143.86,144.09,143.78,143.98,105299.0,136.6936,136.9121,136.6176,136.8076,105299.0
2018-11-01 15:50:00,143.97,144.11,143.9,143.99,153852.0,136.7981,136.9312,136.7316,136.8171,153852.0
2018-11-02 09:30:00,144.37,144.57,144.0,144.57,47608.0,137.1782,137.3682,136.8266,137.3682,47608.0
2018-11-02 09:40:00,144.6,144.97,144.57,144.82,13519.0,137.3967,137.7483,137.3682,137.6058,13519.0
2018-11-02 09:50:00,144.78,144.8,144.09,144.26,10144.0,137.5678,137.5868,136.9121,137.0737,10144.0
2018-11-02 10:00:00,144.23,144.24,143.67,143.88,16717.0,137.0452,137.0547,136.5131,136.7126,16717.0
2018-11-02 10:10:00,143.84,144.06,143.62,143.96,27115.0,136.6746,136.8836,136.4656,136.7886,27115.0
2018-11-02 10:20:00,144.06,144.06,143.22,143.27,15977.0,136.8836,136.8836,136.0855,136.133,15977.0
2018-11-02 10:30:00,143.18,143.31,142.8,142.9,22527.0,136.0475,136.171,135.6864,135.7814,22527.0
2018-11-02 10:40:00,142.64,143.16,142.6,142.97,50387.0,135.5344,136.0285,135.4964,135.8479,50387.0
2018-11-02 10:50:00,142.99,143.36,142.99,143.3,38286.0,135.8669,136.2185,135.8669,136.1615,38286.0
2018-11-02 11:00:00,143.4,143.4,142.68,143.13,29755.0,136.2565,136.2565,135.5724,136.0,29755.0
2018-11-02 11:10:00,143.13,143.28,142.7,142.82,57619.0,136.0,136.1425,135.5914,135.7054,57619.0
2018-11-02 11:20:00,142.77,142.77,142.43,142.7,68478.0,135.6579,135.6579,135.3348,135.5914,68478.0
2018-11-02 11:30:00,142.7,142.97,142.55,142.81,19764.0,135.5914,135.8479,135.4489,135.6959,19764.0
2018-11-02 11:40:00,142.9,142.9,142.52,142.65,43544.0,135.7814,135.7814,135.4204,135.5439,43544.0
2018-11-02 11:50:00,142.68,142.97,142.58,142.96,20735.0,135.5724,135.8479,135.4774,135.8384,20735.0
2018-11-02 12:00:00,142.93,143.04,142.61,142.61,39066.0,135.8099,135.9145,135.5059,135.5059,39066.0
2018-11-02 12:10:00,142.64,142.83,142.52,142.74,23463.0,135.5344,135.7149,135.4204,135.6294,23463.0
2018-11-02 12:20:00,142.69,142.72,142.56,142.72,7870.0,135.5819,135.6104,135.4584,135.6104,7870.0
2018-11-02 12:30:00,142.76,142.79,142.12,142.2,45294.0,135.6484,135.6769,135.0403,135.1163,45294.0
2018-11-02 12:40:00,142.16,142.37,142.08,142.22,27912.0,135.0783,135.2778,135.0023,135.1353,27912.0
2018-11-02 12:50:00,142.24,142.24,141.66,141.9,29060.0,135.1543,135.1543,134.6032,134.8312,29060.0
2018-11-02 13:00:00,141.86,141.92,141.51,141.92,41250.0,134.7932,134.8502,134.4607,134.8502,41250.0
2018-11-02 13:10:00,141.9,142.29,141.87,142.29,67798.0,134.8312,135.2018,134.8027,135.2018,67798.0
2018-11-02 13:20:00,142.34,142.42,142.19,142.28,46338.0,135.2493,135.3253,135.1068,135.1923,46338.0
2018-11-02 13:30:00,142.23,142.35,142.11,142.21,19202.0,135.1448,135.2588,135.0308,135.1258,19202.0
2018-11-02 13:40:00,142.18,142.54,142.13,142.44,55265.0,135.0973,135.4394,135.0498,135.3443,55265.0
2018-11-02 13:50:00,142.46,142.48,142.23,142.29,24856.0,135.3633,135.3823,135.1448,135.2018,24856.0
2018-11-02 14:00:00,142.29,142.32,141.9,141.9,29431.0,135.2018,135.2303,134.8312,134.8312,29431.0
2018-11-02 14:10:00,141.95,142.08,141.79,142.08,24248.0,134.8788,135.0023,134.7267,135.0023,24248.0
2018-11-02 14:20:00,142.01,142.97,141.71,142.9,65885.0,134.9358,135.8479,134.6507,135.7814,65885.0
2018-11-02 14:30:00,142.84,142.85,142.33,142.34,70899.0,135.7244,135.7339,135.2398,135.2493,70899.0
2018-11-02 14:40:00,142.32,142.6,142.32,142.5,25423.0,135.2303,135.4964,135.2303,135.4014,25423.0
2018-11-02 14:50:00,142.48,142.7,142.46,142.57,64685.0,135.3823,135.5914,135.3633,135.4679,64685.0
2018-11-02 15:00:00,142.67,142.69,142.22,142.43,32753.0,135.5629,135.5819,135.1353,135.3348,32753.0
2018-11-02 15:10:00,142.42,142.88,142.34,142.61,39931.0,135.3253,135.7624,135.2493,135.5059,39931.0
2018-11-02 15:20:00,142.62,142.84,142.49,142.63,39739.0,135.5154,135.7244,135.3919,135.5249,39739.0
2018-11-02 15:30:00,142.6,142.63,142.31,142.63,34326.0,135.4964,135.5249,135.2208,135.5249,34326.0
2018-11-02 15:40:00,142.62,142.7,142.52,142.62,34401.0,135.5154,135.5914,135.4204,135.5154,34401.0
2018-11-02 15:50:00,142.65,142.76,142.44,142.6,88390.0,135.5439,135.6484,135.3443,135.4964,88390.0
2018-11-05 09:30:00,142.74,142.74,142.22,142.34,56481.0,135.6294,135.6294,135.1353,135.2493,56481.0
2018-11-05 09:40:00,142.38,142.4,141.93,142.03,16655.0,135.2873,135.3063,134.8597,134.9548,16655.0
2018-11-05 09:50:00,142.0,142.13,141.89,141.89,4018.0,134.9263,135.0498,134.8217,134.8217,4018.0
2018-11-05 10:00:00,141.95,141.96,141.6,141.6,78372.0,134.8788,134.8883,134.5462,134.5462,78372.0
2018-11-05 10:10:00,141.55,141.55,141.39,141.48,9193.0,134.4987,134.4987,134.3466,134.4322,9193.0
2018-11-05 10:20:00,141.5,141.55,141.21,141.53,15014.0,134.4512,134.4987,134.1756,134.4797,15014.0
2018-11-05 10:30:00,141.48,141.74,141.45,141.5,12118.0,134.4322,134.6792,134.4037,134.4512,12118.0
2018-11-05 10:40:00,141.44,141.71,141.44,141.57,17511.0,134.3942,134.6507,134.3942,134.5177,17511.0
2018-11-05 10:50:00,141.6,142.2,141.57,142.18,25269.0,134.5462,135.1163,134.5177,135.0973,25269.0
2018-11-05 11:00:00,142.14,142.27,142.04,142.08,13090.0,135.0593,135.1828,134.9643,135.0023,13090.0
2018-11-05 11:10:00,142.09,142.16,141.91,141.96,13067.0,135.0118,135.0783,134.8407,134.8883,13067.0
2018-11-05 11:20:00,141.96,141.97,141.73,141.8,13617.0,134.8883,134.8978,134.6697,134.7362,13617.0
2018-11-05 11:30:00,141.77,141.81,141.62,141.74,18714.0,134.7077,134.7457,134.5652,134.6792,18714.0
2018-11-05 11:40:00,141.77,141.92,141.64,141.74,9747.0,134.7077,134.8502,134.5842,134.6792,9747.0
2018-11-05 11:50:00,141.81,142.08,141.8,142.01,12382.0,134.7457,135.0023,134.7362,134.9358,12382.0
2018-11-05 12:00:00,142.04,142.09,141.8,141.81,37705.0,134.9643,135.0118,134.7362,134.7457,37705.0
2018-11-05 12:10:00,141.79,141.92,141.77,141.8,12133.0,134.7267,134.8502,134.7077,134.7362,12133.0
2018-11-05 12:20:00,141.83,142.06,141.83,141.96,27431.0,134.7647,134.9833,134.7647,134.8883,27431.0
2018-11-05 12:30:00,141.94,141.94,141.71,141.79,10616.0,134.8692,134.8692,134.6507,134.7267,10616.0
2018-11-05 12:40:00,141.8,141.81,141.63,141.69,9618.0,134.7362,134.7457,134.5747,134.6317,9618.0
2018-11-05 12:50:00,141.71,141.82,141.67,141.77,23967.0,134.6507,134.7552,134.6127,134.7077,23967.0
2018-11-05 13:00:00,141.77,141.88,141.72,141.86,85932.0,134.7077,134.8122,134.6602,134.7932,85932.0
2018-11-05 13:10:00,141.84,142.01,141.74,141.95,47080.0,134.7742,134.9358,134.6792,134.8788,47080.0
2018-11-05 13:20:00,141.95,142.0,141.89,141.89,7962.0,134.8788,134.9263,134.8217,134.8217,7962.0
2018-11-05 13:30:00,141.9,142.05,141.78,142.02,15671.0,134.8312,134.9738,134.7172,134.9453,15671.0
2018-11-05 13:40:00,142.04,142.08,141.97,142.08,19155.0,134.9643,135.0023,134.8978,135.0023,19155.0
2018-11-05 13:50:00,142.07,142.22,141.99,142.12,25738.0,134.9928,135.1353,134.9168,135.0403,25738.0
2018-11-05 14:00:00,142.11,142.14,142.02,142.13,19761.0,135.0308,135.0593,134.9453,135.0498,19761.0
2018-11-05 14:10:00,142.13,142.39,142.1,142.37,37567.0,135.0498,135.2968,135.0213,135.2778,37567.0
2018-11-05 14:20:00,142.39,142.7,142.39,142.69,79842.0,135.2968,135.5914,135.2968,135.5819,79842.0
2018-11-05 14:30:00,142.66,142.66,142.51,142.56,60036.0,135.5534,135.5534,135.4109,135.4584,60036.0
2018-11-05 14:40:00,142.58,142.9,142.56,142.76,28121.0,135.4774,135.7814,135.4584,135.6484,28121.0
2018-11-05 14:50:00,142.77,142.91,142.72,142.72,28013.0,135.6579,135.7909,135.6104,135.6104,28013.0
2018-11-05 15:00:00,142.72,142.82,142.62,142.68,57589.0,135.6104,135.7054,135.5154,135.5724,57589.0
2018-11-05 15:10:00,142.68,142.87,142.59,142.61,17757.0,135.5724,135.7529,135.4869,135.5059,17757.0
2018-11-05 15:20:00,142.63,142.63,142.28,142.51,55355.0,135.5249,135.5249,135.1923,135.4109,55355.0
2018-11-05 15:30:00,142.54,142.54,142.34,142.49,32734.0,135.4394,135.4394,135.2493,135.3919,32734.0
2018-11-05 15:40:00,142.49,142.58,142.42,142.55,67667.0,135.3919,135.4774,135.3253,135.4489,67667.0
2018-11-05 15:50:00,142.54,142.76,142.46,142.6,81254.0,135.4394,135.6484,135.3633,135.4964,81254.0
2018-11-06 09:30:00,142.59,143.54,142.56,143.54,66451.0,135.4869,136.3895,135.4584,136.3895,66451.0
2018-11-06 09:40:00,143.58,143.79,143.53,143.76,11342.0,136.4276,136.6271,136.38,136.5986,11342.0
2018-11-06 09:50:00,143.67,143.82,143.62,143.66,10417.0,136.5131,136.6556,136.4656,136.5036,10417.0
2018-11-06 10:00:00,143.62,143.68,143.29,143.38,8806.0,136.4656,136.5226,136.152,136.2375,8806.0
2018-11-06 10:10:00,143.43,143.63,143.37,143.37,12813.0,136.285,136.4751,136.228,136.228,12813.0
2018-11-06 10:20:00,143.48,143.68,143.44,143.45,18226.0,136.3325,136.5226,136.2945,136.304,18226.0
2018-11-06 10:30:00,143.45,143.6,143.17,143.17,52668.0,136.304,136.4466,136.038,136.038,52668.0
2018-11-06 10:40:00,143.15,143.48,143.14,143.35,27091.0,136.019,136.3325,136.0095,136.209,27091.0
2018-11-06 10:50:00,143.34,143.39,143.11,143.18,27538.0,136.1995,136.247,135.981,136.0475,27538.0
2018-11-06 11:00:00,143.2,143.23,142.92,143.06,16572.0,136.0665,136.095,135.8004,135.9335,16572.0
2018-11-06 11:10:00,143.0,143.42,142.96,143.27,82066.0,135.8764,136.2755,135.8384,136.133,82066.0
2018-11-06 11:20:00,143.23,143.26,143.0,143.12,38020.0,136.095,136.1235,135.8764,135.9905,38020.0
2018-11-06 11:30:00,143.07,143.14,142.9,143.14,30289.0,135.943,136.0095,135.7814,136.0095,30289.0
2018-11-06 11:40:00,143.17,143.24,143.08,143.19,72256.0,136.038,136.1045,135.9525,136.057,72256.0
2018-11-06 11:50:00,143.19,143.34,143.13,143.22,47813.0,136.057,136.1995,136.0,136.0855,47813.0
2018-11-06 12:00:00,143.29,143.46,143.19,143.33,16466.0,136.152,136.3135,136.057,136.19,16466.0
2018-11-06 12:10:00,143.33,143.38,143.3,143.38,14946.0,136.19,136.2375,136.1615,136.2375,14946.0
2018-11-06 12:20:00,143.38,143.43,143.3,143.41,55218.0,136.2375,136.285,136.1615,136.266,55218.0
2018-11-06 12:30:00,143.38,143.55,143.37,143.55,9143.0,136.2375,136.399,136.228,136.399,9143.0
2018-11-06 12:40:00,143.58,143.66,143.52,143.52,22910.0,136.4276,136.5036,136.3705,136.3705,22910.0
2018-11-06 12:50:00,143.57,143.57,143.43,143.46,12835.0,136.4181,136.4181,136.285,136.3135,12835.0
2018-11-06 13:00:00,143.49,143.56,143.46,143.52,9191.0,136.342,136.4085,136.3135,136.3705,9191.0
2018-11-06 13:10:00,143.51,143.61,143.45,143.58,9220.0,136.361,136.4561,136.304,136.4276,9220.0
2018-11-06 13:20:00,143.54,143.54,143.33,143.36,12034.0,136.3895,136.3895,136.19,136.2185,12034.0
2018-11-06 13:30:00,143.34,143.47,143.3,143.44,9226.0,136.1995,136.323,136.1615,136.2945,9226.0
2018-11-06 13:40:00,143.45,143.49,143.3,143.31,19239.0,136.304,136.342,136.1615,136.171,19239.0
2018-11-06 13:50:00,143.33,143.42,143.26,143.31,30595.0,136.19,136.2755,136.1235,136.171,30595.0
2018-11-06 14:00:00,143.31,143.31,143.12,143.12,15913.0,136.171,136.171,135.9905,135.9905,15913.0
2018-11-06 14:10:00,143.13,143.15,142.93,142.99,35487.0,136.0,136.019,135.8099,135.8669,35487.0
2018-11-06 14:20:00,142.99,142.99,142.47,142.54,32883.0,135.8669,135.8669,135.3728,135.4394,32883.0
2018-11-06 14:30:00,142.49,142.79,142.46,142.72,31035.0,135.3919,135.6769,135.3633,135.6104,31035.0
2018-11-06 14:40:00,142.69,142.9,142.69,142.88,37383.0,135.5819,135.7814,135.5819,135.7624,37383.0
2018-11-06 14:50:00,142.89,142.96,142.82,142.86,55675.0,135.7719,135.8384,135.7054,135.7434,55675.0
2018-11-06 15:00:00,142.88,142.98,142.73,142.94,38855.0,135.7624,135.8574,135.6199,135.8194,38855.0
2018-11-06 15:10:00,142.95,143.1,142.94,143.05,82845.0,135.8289,135.9715,135.8194,135.924,82845.0
2018-11-06 15:20:00,143.06,143.23,142.98,143.15,73717.0,135.9335,136.095,135.8574,136.019,73717.0
2018-11-06 15:30:00,143.16,143.33,143.12,143.17,85793.0,136.0285,136.19,135.9905,136.038,85793.0
2018-11-06 15:40:00,143.16,143.22,143.0,143.22,99800.0,136.0285,136.0855,135.8764,136.0855,99800.0
2018-11-06 15:50:00,143.23,143.63,143.2,143.54,78896.0,136.095,136.4751,136.0665,136.3895,78896.0
2018-11-07 09:30:00,145.0,145.65,144.9,145.58,199312.0,137.7768,138.3944,137.6818,138.3279,199312.0
2018-11-07 09:40:00,145.65,145.65,145.13,145.22,35225.0,138.3944,138.3944,137.9003,137.9859,35225.0
2018-11-07 09:50:00,145.21,145.43,145.17,145.31,56490.0,137.9764,138.1854,137.9383,138.0714,56490.0
2018-11-07 10:00:00,145.27,145.66,145.25,145.5,47939.0,138.0334,138.4039,138.0144,138.2519,47939.0
2018-11-07 10:10:00,145.57,145.78,145.45,145.64,33946.0,138.3184,138.518,138.2044,138.3849,33946.0
2018-11-07 10:20:00,145.66,145.91,145.5,145.85,54186.0,138.4039,138.6415,138.2519,138.5845,54186.0
2018-11-07 10:30:00,145.92,146.37,145.87,146.37,63492.0,138.651,139.0786,138.6035,139.0786,63492.0
2018-11-07 10:40:00,146.38,146.42,146.22,146.31,132955.0,139.0881,139.1261,138.936,139.0216,132955.0
2018-11-07 10:50:00,146.28,146.5,146.21,146.3,43050.0,138.9931,139.2021,138.9265,139.0121,43050.0
2018-11-07 11:00:00,146.31,146.43,146.11,146.39,27414.0,139.0216,139.1356,138.8315,139.0976,27414.0
2018-11-07 11:10:00,146.41,146.51,146.22,146.28,48814.0,139.1166,139.2116,138.936,138.9931,48814.0
2018-11-07 11:20:00,146.26,146.43,146.22,146.31,27740.0,138.974,139.1356,138.936,139.0216,27740.0
2018-11-07 11:30:00,146.32,146.44,146.29,146.37,14007.0,139.0311,139.1451,139.0026,139.0786,14007.0
2018-11-07 11:40:00,146.38,146.46,146.35,146.46,16925.0,139.0881,139.1641,139.0596,139.1641,16925.0
2018-11-07 11:50:00,146.43,146.86,146.4,146.81,56784.0,139.1356,139.5442,139.1071,139.4967,56784.0
2018-11-07 12:00:00,146.82,146.87,146.73,146.76,33405.0,139.5062,139.5537,139.4206,139.4491,33405.0
2018-11-07 12:10:00,146.76,146.77,146.56,146.59,9354.0,139.4491,139.4586,139.2591,139.2876,9354.0
2018-11-07 12:20:00,146.61,146.65,146.53,146.61,10844.0,139.3066,139.3446,139.2306,139.3066,10844.0
2018-11-07 12:30:00,146.61,146.78,146.61,146.72,34476.0,139.3066,139.4681,139.3066,139.4111,34476.0
2018-11-07 12:40:00,146.7,146.76,146.59,146.71,24576.0,139.3921,139.4491,139.2876,139.4016,24576.0
2018-11-07 12:50:00,146.71,146.92,146.7,146.85,27767.0,139.4016,139.6012,139.3921,139.5347,27767.0
2018-11-07 13:00:00,146.8,146.92,146.78,146.88,16179.0,139.4871,139.6012,139.4681,139.5632,16179.0
2018-11-07 13:10:00,146.85,146.91,146.72,146.83,23806.0,139.5347,139.5917,139.4111,139.5157,23806.0
2018-11-07 13:20:00,146.8,146.9,146.75,146.86,19251.0,139.4871,139.5822,139.4396,139.5442,19251.0
2018-11-07 13:30:00,146.84,146.89,146.73,146.78,20653.0,139.5252,139.5727,139.4206,139.4681,20653.0
2018-11-07 13:40:00,146.75,146.84,146.51,146.52,12812.0,139.4396,139.5252,139.2116,139.2211,12812.0
2018-11-07 13:50:00,146.51,146.65,146.47,146.63,15811.0,139.2116,139.3446,139.1736,139.3256,15811.0
2018-11-07 14:00:00,146.65,146.8,146.65,146.78,28221.0,139.3446,139.4871,139.3446,139.4681,28221.0
2018-11-07 14:10:00,146.79,146.95,146.77,146.8,21008.0,139.4776,139.6297,139.4586,139.4871,21008.0
2018-11-07 14:20:00,146.84,146.98,146.82,146.95,23409.0,139.5252,139.6582,139.5062,139.6297,23409.0
2018-11-07 14:30:00,146.94,147.16,146.92,147.09,42153.0,139.6202,139.8292,139.6012,139.7627,42153.0
2018-11-07 14:40:00,147.1,147.19,146.85,146.92,32941.0,139.7722,139.8577,139.5347,139.6012,32941.0
2018-11-07 14:50:00,146.94,147.02,146.86,146.95,36804.0,139.6202,139.6962,139.5442,139.6297,36804.0
2018-11-07 15:00:00,146.93,147.15,146.91,147.09,36385.0,139.6107,139.8197,139.5917,139.7627,36385.0
2018-11-07 15:10:00,147.06,147.25,147.04,147.16,50470.0,139.7342,139.9147,139.7152,139.8292,50470.0
2018-11-07 15:20:00,147.17,147.28,147.1,147.27,49933.0,139.8387,139.9432,139.7722,139.9337,49933.0
2018-11-07 15:30:00,147.27,147.36,147.21,147.27,62634.0,139.9337,140.0193,139.8767,139.9337,62634.0
2018-11-07 15:40:00,147.28,147.31,147.15,147.21,42782.0,139.9432,139.9717,139.8197,139.8767,42782.0
2018-11-07 15:50:00,147.24,147.56,147.2,147.48,129909.0,139.9052,140.2093,139.8672,140.1333,129909.0
2018-11-08 09:30:00,147.02,147.25,146.64,146.98,81463.0,139.6962,139.9147,139.3351,139.6582,81463.0
2018-11-08 09:40:00,146.97,147.2,146.83,147.08,37492.0,139.6487,139.8672,139.5157,139.7532,37492.0
2018-11-08 09:50:00,147.09,147.35,147.04,147.26,31065.0,139.7627,140.0098,139.7152,139.9242,31065.0
2018-11-08 10:00:00,147.29,147.45,147.08,147.08,57671.0,139.9527,140.1048,139.7532,139.7532,57671.0
2018-11-08 10:10:00,147.12,147.14,146.83,146.95,20178.0,139.7912,139.8102,139.5157,139.6297,20178.0
2018-11-08 10:20:00,146.94,147.09,146.85,147.02,24059.0,139.6202,139.7627,139.5347,139.6962,24059.0
2018-11-08 10:30:00,146.97,147.33,146.96,147.32,37688.0,139.6487,139.9907,139.6392,139.9812,37688.0
2018-11-08 10:40:00,147.29,147.29,146.95,147.01,13057.0,139.9527,139.9527,139.6297,139.6867,13057.0
2018-11-08 10:50:00,147.05,147.25,147.05,147.19,10293.0,139.7247,139.9147,139.7247,139.8577,10293.0
2018-11-08 11:00:00,147.15,147.36,147.13,147.29,16790.0,139.8197,140.0193,139.8007,139.9527,16790.0
2018-11-08 11:10:00,147.28,147.28,147.1,147.14,21597.0,139.9432,139.9432,139.7722,139.8102,21597.0
2018-11-08 11:20:00,147.14,147.16,146.89,147.13,11894.0,139.8102,139.8292,139.5727,139.8007,11894.0
2018-11-08 11:30:00,147.15,147.3,147.14,147.16,13964.0,139.8197,139.9622,139.8102,139.8292,13964.0
2018-11-08 11:40:00,147.19,147.39,147.18,147.39,17874.0,139.8577,140.0478,139.8482,140.0478,17874.0
2018-11-08 11:50:00,147.35,147.35,147.22,147.26,19851.0,140.0098,140.0098,139.8862,139.9242,19851.0
2018-11-08 12:00:00,147.22,147.35,147.15,147.22,11244.0,139.8862,140.0098,139.8197,139.8862,11244.0
2018-11-08 12:10:00,147.21,147.39,147.21,147.35,22411.0,139.8767,140.0478,139.8767,140.0098,22411.0
2018-11-08 12:20:00,147.31,147.36,147.17,147.17,10014.0,139.9717,140.0193,139.8387,139.8387,10014.0
2018-11-08 12:30:00,147.14,147.27,147.13,147.25,13514.0,139.8102,139.9337,139.8007,139.9147,13514.0
2018-11-08 12:40:00,147.25,147.28,147.09,147.09,11218.0,139.9147,139.9432,139.7627,139.7627,11218.0
2018-11-08 12:50:00,147.12,147.15,147.03,147.03,26389.0,139.7912,139.8197,139.7057,139.7057,26389.0
2018-11-08 13:00:00,147.04,147.09,146.96,147.0,11062.0,139.7152,139.7627,139.6392,139.6772,11062.0
2018-11-08 13:10:00,146.98,147.0,146.93,146.95,18532.0,139.6582,139.6772,139.6107,139.6297,18532.0
2018-11-08 13:20:00,146.95,146.99,146.71,146.71,23414.0,139.6297,139.6677,139.4016,139.4016,23414.0
2018-11-08 13:30:00,146.68,146.8,146.64,146.78,11094.0,139.3731,139.4871,139.3351,139.4681,11094.0
2018-11-08 13:40:00,146.77,146.84,146.68,146.79,51530.0,139.4586,139.5252,139.3731,139.4776,51530.0
2018-11-08 13:50:00,146.81,146.95,146.78,146.95,51888.0,139.4967,139.6297,139.4681,139.6297,51888.0
2018-11-08 14:00:00,146.95,147.28,146.61,147.23,81459.0,139.6297,139.9432,139.3066,139.8957,81459.0
2018-11-08 14:10:00,147.17,147.29,147.0,147.04,47807.0,139.8387,139.9527,139.6772,139.7152,47807.0
2018-11-08 14:20:00,147.07,147.13,146.8,146.81,23445.0,139.7437,139.8007,139.4871,139.4967,23445.0
2018-11-08 14:30:00,146.69,146.8,146.52,146.52,51143.0,139.3826,139.4871,139.2211,139.2211,51143.0
2018-11-08 14:40:00,146.51,146.65,146.31,146.6,28839.0,139.2116,139.3446,139.0216,139.2971,28839.0
2018-11-08 14:50:00,146.62,146.73,146.47,146.57,8412.0,139.3161,139.4206,139.1736,139.2686,8412.0
2018-11-08 15:00:00,146.48,146.71,146.42,146.71,44246.0,139.1831,139.4016,139.1261,139.4016,44246.0
2018-11-08 15:10:00,146.67,146.83,146.53,146.74,54084.0,139.3636,139.5157,139.2306,139.4301,54084.0
2018-11-08 15:20:00,146.76,146.81,146.56,146.58,215225.0,139.4491,139.4967,139.2591,139.2781,215225.0
2018-11-08 15:30:00,146.54,146.67,146.37,146.42,49566.0,139.2401,139.3636,139.0786,139.1261,49566.0
2018-11-08 15:40:00,146.5,146.8,146.41,146.76,47142.0,139.2021,139.4871,139.1166,139.4491,47142.0
2018-11-08 15:50:00,146.77,146.95,146.7,146.95,199003.0,139.4586,139.6297,139.3921,139.6297,199003.0
2018-11-09 09:30:00,146.1,146.13,145.58,145.64,48314.0,138.822,138.8505,138.3279,138.3849,48314.0
2018-11-09 09:40:00,145.64,145.74,145.35,145.6,17149.0,138.3849,138.48,138.1094,138.3469,17149.0
2018-11-09 09:50:00,145.6,145.71,145.46,145.63,20126.0,138.3469,138.4514,138.2139,138.3754,20126.0
2018-11-09 10:00:00,145.75,145.8,145.21,145.22,36887.0,138.4895,138.537,137.9764,137.9859,36887.0
2018-11-09 10:10:00,145.19,145.3,144.99,145.12,32908.0,137.9574,138.0619,137.7673,137.8908,32908.0
2018-11-09 10:20:00,145.08,145.4,145.05,145.4,24108.0,137.8528,138.1569,137.8243,138.1569,24108.0
2018-11-09 10:30:00,145.41,145.62,145.27,145.62,14029.0,138.1664,138.3659,138.0334,138.3659,14029.0
2018-11-09 10:40:00,145.61,145.63,145.36,145.37,21749.0,138.3564,138.3754,138.1189,138.1284,21749.0
2018-11-09 10:50:00,145.36,145.36,145.15,145.24,18784.0,138.1189,138.1189,137.9193,138.0049,18784.0
2018-11-09 11:00:00,145.32,145.42,144.96,144.96,17283.0,138.0809,138.1759,137.7388,137.7388,17283.0
2018-11-09 11:10:00,144.96,145.2,144.95,145.02,23317.0,137.7388,137.9669,137.7293,137.7958,23317.0
2018-11-09 11:20:00,145.06,145.31,145.05,145.25,17059.0,137.8338,138.0714,137.8243,138.0144,17059.0
2018-11-09 11:30:00,145.3,145.36,145.07,145.31,28443.0,138.0619,138.1189,137.8433,138.0714,28443.0
2018-11-09 11:40:00,145.29,145.29,144.89,144.95,24245.0,138.0524,138.0524,137.6723,137.7293,24245.0
2018-11-09 11:50:00,144.94,144.94,144.66,144.74,15627.0,137.7198,137.7198,137.4538,137.5298,15627.0
2018-11-09 12:00:00,144.75,144.93,144.73,144.93,21800.0,137.5393,137.7103,137.5203,137.7103,21800.0
2018-11-09 12:10:00,144.89,144.95,144.57,144.59,14637.0,137.6723,137.7293,137.3682,137.3872,14637.0
2018-11-09 12:20:00,144.62,144.86,144.58,144.73,28059.0,137.4157,137.6438,137.3777,137.5203,28059.0
2018-11-09 12:30:00,144.69,144.96,144.64,144.9,18124.0,137.4823,137.7388,137.4347,137.6818,18124.0
2018-11-09 12:40:00,144.91,145.04,144.85,145.0,28002.0,137.6913,137.8148,137.6343,137.7768,28002.0
2018-11-09 12:50:00,144.99,144.99,144.76,144.77,36078.0,137.7673,137.7673,137.5488,137.5583,36078.0
2018-11-09 13:00:00,144.76,144.83,144.66,144.83,8019.0,137.5488,137.6153,137.4538,137.6153,8019.0
2018-11-09 13:10:00,144.88,144.88,144.54,144.57,25998.0,137.6628,137.6628,137.3397,137.3682,25998.0
2018-11-09 13:20:00,144.51,144.62,144.48,144.58,17591.0,137.3112,137.4157,137.2827,137.3777,17591.0
2018-11-09 13:30:00,144.5,144.5,144.38,144.39,20574.0,137.3017,137.3017,137.1877,137.1972,20574.0
2018-11-09 13:40:00,144.37,144.54,144.26,144.31,20702.0,137.1782,137.3397,137.0737,137.1212,20702.0
2018-11-09 13:50:00,144.29,144.46,144.27,144.36,26399.0,137.1022,137.2637,137.0832,137.1687,26399.0
2018-11-09 14:00:00,144.35,144.54,144.27,144.27,15009.0,137.1592,137.3397,137.0832,137.0832,15009.0
2018-11-09 14:10:00,144.24,144.32,144.13,144.13,33444.0,137.0547,137.1307,136.9502,136.9502,33444.0
2018-11-09 14:20:00,144.14,144.3,144.08,144.24,28176.0,136.9597,137.1117,136.9026,137.0547,28176.0
2018-11-09 14:30:00,144.18,144.61,144.18,144.61,55512.0,136.9977,137.4062,136.9977,137.4062,55512.0
2018-11-09 14:40:00,144.61,144.76,144.6,144.65,45216.0,137.4062,137.5488,137.3967,137.4443,45216.0
2018-11-09 14:50:00,144.66,145.1,144.66,144.88,41599.0,137.4538,137.8718,137.4538,137.6628,41599.0
2018-11-09 15:00:00,144.89,145.03,144.82,145.0,13882.0,137.6723,137.8053,137.6058,137.7768,13882.0
2018-11-09 15:10:00,144.97,145.21,144.87,145.12,35157.0,137.7483,137.9764,137.6533,137.8908,35157.0
2018-11-09 15:20:00,145.13,145.41,145.03,145.28,32795.0,137.9003,138.1664,137.8053,138.0429,32795.0
2018-11-09 15:30:00,145.29,145.39,145.19,145.28,43093.0,138.0524,138.1474,137.9574,138.0429,43093.0
2018-11-09 15:40:00,145.26,145.56,145.16,145.18,57432.0,138.0239,138.3089,137.9288,137.9478,57432.0
2018-11-09 15:50:00,145.2,145.39,145.09,145.12,93682.0,137.9669,138.1474,137.8623,137.8908,93682.0
2018-11-12 09:30:00,144.3,144.55,143.64,143.65,36665.0,137.1117,137.3492,136.4846,136.4941,36665.0
2018-11-12 09:40:00,143.63,143.72,143.45,143.53,14965.0,136.4751,136.5606,136.304,136.38,14965.0
2018-11-12 09:50:00,143.47,143.49,143.34,143.34,11323.0,136.323,136.342,136.1995,136.1995,11323.0
2018-11-12 10:00:00,143.32,143.32,142.98,143.19,11840.0,136.1805,136.1805,135.8574,136.057,11840.0
2018-11-12 10:10:00,143.15,143.34,143.13,143.19,19145.0,136.019,136.1995,136.0,136.057,19145.0
2018-11-12 10:20:00,143.05,143.45,143.01,143.33,25936.0,135.924,136.304,135.8859,136.19,25936.0
2018-11-12 10:30:00,143.26,143.29,142.89,142.94,36598.0,136.1235,136.152,135.7719,135.8194,36598.0
2018-11-12 10:40:00,142.89,142.9,142.58,142.72,21985.0,135.7719,135.7814,135.4774,135.6104,21985.0
2018-11-12 10:50:00,142.65,142.72,142.32,142.36,22254.0,135.5439,135.6104,135.2303,135.2683,22254.0
2018-11-12 11:00:00,142.31,142.32,142.08,142.25,39017.0,135.2208,135.2303,135.0023,135.1638,39017.0
2018-11-12 11:10:00,142.25,142.28,141.67,141.67,47653.0,135.1638,135.1923,134.6127,134.6127,47653.0
2018-11-12 11:20:00,141.63,141.9,141.55,141.7,16598.0,134.5747,134.8312,134.4987,134.6412,16598.0
2018-11-12 11:30:00,141.65,141.96,141.48,141.94,64080.0,134.5937,134.8883,134.4322,134.8692,64080.0
2018-11-12 11:40:00,141.98,142.19,141.97,142.07,20022.0,134.9073,135.1068,134.8978,134.9928,20022.0
2018-11-12 11:50:00,141.99,142.29,141.74,142.25,20831.0,134.9168,135.2018,134.6792,135.1638,20831.0
2018-11-12 12:00:00,142.32,142.66,142.25,142.66,58218.0,135.2303,135.5534,135.1638,135.5534,58218.0
2018-11-12 12:10:00,142.58,142.68,142.42,142.5,12052.0,135.4774,135.5724,135.3253,135.4014,12052.0
2018-11-12 12:20:00,142.5,142.58,142.35,142.35,13835.0,135.4014,135.4774,135.2588,135.2588,13835.0
2018-11-12 12:30:00,142.39,142.39,142.17,142.32,4165.0,135.2968,135.2968,135.0878,135.2303,4165.0
2018-11-12 12:40:00,142.28,142.47,142.26,142.26,10324.0,135.1923,135.3728,135.1733,135.1733,10324.0
2018-11-12 12:50:00,142.32,142.33,142.09,142.09,15855.0,135.2303,135.2398,135.0118,135.0118,15855.0
2018-11-12 13:00:00,142.14,142.14,141.84,141.92,12667.0,135.0593,135.0593,134.7742,134.8502,12667.0
2018-11-12 13:10:00,141.94,141.98,141.75,141.88,9308.0,134.8692,134.9073,134.6887,134.8122,9308.0
2018-11-12 13:20:00,141.75,142.18,141.75,142.05,22186.0,134.6887,135.0973,134.6887,134.9738,22186.0
2018-11-12 13:30:00,142.0,142.11,141.98,142.02,10854.0,134.9263,135.0308,134.9073,134.9453,10854.0
2018-11-12 13:40:00,142.05,142.05,141.64,141.87,25955.0,134.9738,134.9738,134.5842,134.8027,25955.0
2018-11-12 13:50:00,141.89,142.44,141.88,142.22,18578.0,134.8217,135.3443,134.8122,135.1353,18578.0
2018-11-12 14:00:00,142.23,142.47,142.13,142.36,95302.0,135.1448,135.3728,135.0498,135.2683,95302.0
2018-11-12 14:10:00,142.37,142.85,142.35,142.74,38190.0,135.2778,135.7339,135.2588,135.6294,38190.0
2018-11-12 14:20:00,142.77,142.77,142.33,142.35,39258.0,135.6579,135.6579,135.2398,135.2588,39258.0
2018-11-12 14:30:00,142.34,142.5,142.08,142.2,45372.0,135.2493,135.4014,135.0023,135.1163,45372.0
2018-11-12 14:40:00,142.24,142.8,142.19,142.67,62246.0,135.1543,135.6864,135.1068,135.5629,62246.0
2018-11-12 14:50:00,142.7,142.71,142.09,142.09,21368.0,135.5914,135.6009,135.0118,135.0118,21368.0
2018-11-12 15:00:00,142.08,142.25,141.82,141.86,32733.0,135.0023,135.1638,134.7552,134.7932,32733.0
2018-11-12 15:10:00,141.84,142.11,141.69,142.1,85449.0,134.7742,135.0308,134.6317,135.0213,85449.0
2018-11-12 15:20:00,142.11,142.38,142.01,142.15,29605.0,135.0308,135.2873,134.9358,135.0688,29605.0
2018-11-12 15:30:00,142.15,142.15,141.77,141.88,98594.0,135.0688,135.0688,134.7077,134.8122,98594.0
2018-11-12 15:40:00,141.85,142.1,141.7,141.77,93265.0,134.7837,135.0213,134.6412,134.7077,93265.0
2018-11-12 15:50:00,141.76,141.79,141.28,141.49,197486.0,134.6982,134.7267,134.2421,134.4417,197486.0
2018-11-13 09:30:00,141.87,142.71,141.87,142.71,79582.0,134.8027,135.6009,134.8027,135.6009,79582.0
2018-11-13 09:40:00,142.68,142.72,142.06,142.18,50826.0,135.5724,135.6104,134.9833,135.0973,50826.0
2018-11-13 09:50:00,142.2,142.2,141.72,141.74,54483.0,135.1163,135.1163,134.6602,134.6792,54483.0
2018-11-13 10:00:00,141.7,142.1,141.25,142.03,63906.0,134.6412,135.0213,134.2136,134.9548,63906.0
2018-11-13 10:10:00,142.04,142.25,141.88,142.09,42983.0,134.9643,135.1638,134.8122,135.0118,42983.0
2018-11-13 10:20:00,142.08,142.08,141.16,141.16,42435.0,135.0023,135.0023,134.1281,134.1281,42435.0
2018-11-13 10:30:00,141.13,141.78,141.08,141.66,29375.0,134.0996,134.7172,134.0521,134.6032,29375.0
2018-11-13 10:40:00,141.62,142.03,141.43,141.76,53007.0,134.5652,134.9548,134.3847,134.6982,53007.0
2018-11-13 10:50:00,141.82,142.24,141.68,142.14,29173.0,134.7552,135.1543,134.6222,135.0593,29173.0
2018-11-13 11:00:00,142.28,142.95,142.21,142.72,65414.0,135.1923,135.8289,135.1258,135.6104,65414.0
2018-11-13 11:10:00,142.71,143.39,142.71,143.3,32403.0,135.6009,136.247,135.6009,136.1615,32403.0
2018-11-13 11:20:00,143.23,143.24,142.86,142.9,27188.0,136.095,136.1045,135.7434,135.7814,27188.0
2018-11-13 11:30:00,142.84,142.93,142.56,142.56,21452.0,135.7244,135.8099,135.4584,135.4584,21452.0
2018-11-13 11:40:00,142.54,142.71,142.53,142.65,7604.0,135.4394,135.6009,135.4299,135.5439,7604.0
2018-11-13 11:50:00,142.72,142.85,142.46,142.51,24194.0,135.6104,135.7339,135.3633,135.4109,24194.0
2018-11-13 12:00:00,142.7,142.74,142.31,142.39,30451.0,135.5914,135.6294,135.2208,135.2968,30451.0
2018-11-13 12:10:00,142.42,142.66,142.29,142.56,18597.0,135.3253,135.5534,135.2018,135.4584,18597.0
2018-11-13 12:20:00,142.54,142.76,142.48,142.56,65490.0,135.4394,135.6484,135.3823,135.4584,65490.0
2018-11-13 12:30:00,142.58,142.58,142.17,142.23,36853.0,135.4774,135.4774,135.0878,135.1448,36853.0
2018-11-13 12:40:00,142.26,142.27,141.88,141.98,56971.0,135.1733,135.1828,134.8122,134.9073,56971.0
2018-11-13 12:50:00,142.04,142.15,141.9,142.0,14662.0,134.9643,135.0688,134.8312,134.9263,14662.0
2018-11-13 13:00:00,142.02,142.22,142.0,142.04,10886.0,134.9453,135.1353,134.9263,134.9643,10886.0
2018-11-13 13:10:00,142.06,142.08,141.71,141.81,35414.0,134.9833,135.0023,134.6507,134.7457,35414.0
2018-11-13 13:20:00,141.87,142.05,141.72,141.91,15530.0,134.8027,134.9738,134.6602,134.8407,15530.0
2018-11-13 13:30:00,141.95,142.37,141.87,142.37,17307.0,134.8788,135.2778,134.8027,135.2778,17307.0
2018-11-13 13:40:00,142.4,142.4,142.0,142.03,31692.0,135.3063,135.3063,134.9263,134.9548,31692.0
2018-11-13 13:50:00,142.06,142.17,141.96,141.96,16886.0,134.9833,135.0878,134.8883,134.8883,16886.0
2018-11-13 14:00:00,141.91,142.02,141.67,141.72,46977.0,134.8407,134.9453,134.6127,134.6602,46977.0
2018-11-13 14:10:00,141.74,141.84,141.3,141.39,31375.0,134.6792,134.7742,134.2611,134.3466,31375.0
2018-11-13 14:20:00,141.43,141.5,141.07,141.47,33236.0,134.3847,134.4512,134.0426,134.4227,33236.0
2018-11-13 14:30:00,141.46,141.74,141.38,141.59,34346.0,134.4132,134.6792,134.3371,134.5367,34346.0
2018-11-13 14:40:00,141.52,141.52,140.97,141.32,26496.0,134.4702,134.4702,133.9476,134.2801,26496.0
2018-11-13 14:50:00,141.27,141.61,141.22,141.38,39779.0,134.2326,134.5557,134.1851,134.3371,39779.0
2018-11-13 15:00:00,141.34,141.79,141.23,141.48,51479.0,134.2991,134.7267,134.1946,134.4322,51479.0
2018-11-13 15:10:00,141.57,141.58,141.09,141.28,54635.0,134.5177,134.5272,134.0616,134.2421,54635.0
2018-11-13 15:20:00,141.25,141.48,141.02,141.31,29693.0,134.2136,134.4322,133.9951,134.2706,29693.0
2018-11-13 15:30:00,141.26,141.52,140.94,141.33,73529.0,134.2231,134.4702,133.9191,134.2896,73529.0
2018-11-13 15:40:00,141.32,141.62,141.25,141.54,131457.0,134.2801,134.5652,134.2136,134.4892,131457.0
2018-11-13 15:50:00,141.62,141.69,141.33,141.4,72615.0,134.5652,134.6317,134.2896,134.3562,72615.0
2018-11-14 09:30:00,142.71,142.9,142.45,142.49,30958.0,135.6009,135.7814,135.3538,135.3919,30958.0
2018-11-14 09:40:00,142.66,143.0,142.56,142.59,9420.0,135.5534,135.8764,135.4584,135.4869,9420.0
2018-11-14 09:50:00,142.6,142.62,142.21,142.38,36180.0,135.4964,135.5154,135.1258,135.2873,36180.0
2018-11-14 10:00:00,142.39,142.45,142.04,142.16,18720.0,135.2968,135.3538,134.9643,135.0783,18720.0
2018-11-14 10:10:00,142.0,142.03,141.64,141.66,15056.0,134.9263,134.9548,134.5842,134.6032,15056.0
2018-11-14 10:20:00,141.66,141.67,141.4,141.67,12135.0,134.6032,134.6127,134.3562,134.6127,12135.0
2018-11-14 10:30:00,141.67,141.91,141.59,141.91,10971.0,134.6127,134.8407,134.5367,134.8407,10971.0
2018-11-14 10:40:00,141.79,142.05,141.62,141.87,47449.0,134.7267,134.9738,134.5652,134.8027,47449.0
2018-11-14 10:50:00,141.71,141.86,141.25,141.48,28036.0,134.6507,134.7932,134.2136,134.4322,28036.0
2018-11-14 11:00:00,141.45,141.45,140.95,141.0,25497.0,134.4037,134.4037,133.9286,133.9761,25497.0
2018-11-14 11:10:00,141.07,141.19,140.91,141.05,39888.0,134.0426,134.1566,133.8906,134.0236,39888.0
2018-11-14 11:20:00,141.04,141.19,140.79,140.94,28831.0,134.0141,134.1566,133.7765,133.9191,28831.0
2018-11-14 11:30:00,140.92,141.06,140.6,140.62,61094.0,133.9001,134.0331,133.596,133.615,61094.0
2018-11-14 11:40:00,140.59,140.69,140.46,140.62,86613.0,133.5865,133.6815,133.463,133.615,86613.0
2018-11-14 11:50:00,140.55,141.04,140.5,141.04,38815.0,133.5485,134.0141,133.501,134.0141,38815.0
2018-11-14 12:00:00,141.04,141.09,140.59,140.6,14798.0,134.0141,134.0616,133.5865,133.596,14798.0
2018-11-14 12:10:00,140.59,140.89,140.39,140.8,26138.0,133.5865,133.8716,133.3965,133.786,26138.0
2018-11-14 12:20:00,140.88,141.13,140.88,141.05,21616.0,133.8621,134.0996,133.8621,134.0236,21616.0
2018-11-14 12:30:00,141.03,141.04,140.33,140.57,28265.0,134.0046,134.0141,133.3395,133.5675,28265.0
2018-11-14 12:40:00,140.54,140.63,140.36,140.57,18162.0,133.539,133.6245,133.368,133.5675,18162.0
2018-11-14 12:50:00,140.58,140.8,140.25,140.31,64901.0,133.577,133.786,133.2634,133.3204,64901.0
2018-11-14 13:00:00,140.31,140.63,140.25,140.41,59868.0,133.3204,133.6245,133.2634,133.4155,59868.0
2018-11-14 13:10:00,140.52,140.68,140.07,140.64,31248.0,133.52,133.672,133.0924,133.634,31248.0
2018-11-14 13:20:00,140.65,140.71,140.33,140.47,33826.0,133.6435,133.7005,133.3395,133.4725,33826.0
2018-11-14 13:30:00,140.46,140.55,140.22,140.34,23939.0,133.463,133.5485,133.2349,133.349,23939.0
2018-11-14 13:40:00,140.31,140.32,139.81,139.89,25742.0,133.3204,133.33,132.8454,132.9214,25742.0
2018-11-14 13:50:00,139.88,140.1,139.8,140.04,39834.0,132.9119,133.1209,132.8359,133.0639,39834.0
2018-11-14 14:00:00,140.0,140.0,139.46,139.69,42093.0,133.0259,133.0259,132.5128,132.7313,42093.0
2018-11-14 14:10:00,139.67,140.49,139.64,140.34,52605.0,132.7123,133.4915,132.6838,133.349,52605.0
2018-11-14 14:20:00,140.34,140.54,140.12,140.19,43360.0,133.349,133.539,133.1399,133.2064,43360.0
2018-11-14 14:30:00,140.15,140.46,139.99,140.33,25352.0,133.1684,133.463,133.0164,133.3395,25352.0
2018-11-14 14:40:00,140.36,140.41,140.07,140.35,115057.0,133.368,133.4155,133.0924,133.3585,115057.0
2018-11-14 14:50:00,140.31,141.06,140.3,141.0,22722.0,133.3204,134.0331,133.3109,133.9761,22722.0
2018-11-14 15:00:00,140.91,141.44,140.83,141.28,53673.0,133.8906,134.3942,133.8145,134.2421,53673.0
2018-11-14 15:10:00,141.27,141.39,141.15,141.36,16577.0,134.2326,134.3466,134.1186,134.3181,16577.0
2018-11-14 15:20:00,141.35,141.35,140.89,141.01,204752.0,134.3086,134.3086,133.8716,133.9856,204752.0
2018-11-14 15:30:00,141.02,141.14,140.71,140.81,82359.0,133.9951,134.1091,133.7005,133.7955,82359.0
2018-11-14 15:40:00,140.74,140.82,140.55,140.57,32690.0,133.729,133.805,133.5485,133.5675,32690.0
2018-11-14 15:50:00,140.57,140.57,139.92,140.22,139805.0,133.5675,133.5675,132.9499,133.2349,139805.0
2018-11-15 09:30:00,139.53,139.84,139.13,139.77,47687.0,132.5793,132.8739,132.1992,132.8073,47687.0
2018-11-15 09:40:00,139.73,140.11,139.49,140.05,52650.0,132.7693,133.1304,132.5413,133.0734,52650.0
2018-11-15 09:50:00,139.97,139.97,139.38,139.48,24289.0,132.9974,132.9974,132.4368,132.5318,24289.0
2018-11-15 10:00:00,139.34,139.69,139.04,139.13,106490.0,132.3988,132.7313,132.1137,132.1992,106490.0
2018-11-15 10:10:00,139.06,139.42,139.05,139.32,25316.0,132.1327,132.4748,132.1232,132.3798,25316.0
2018-11-15 10:20:00,139.36,139.51,139.09,139.13,19077.0,132.4178,132.5603,132.1612,132.1992,19077.0
2018-11-15 10:30:00,139.06,139.06,138.38,138.78,84978.0,132.1327,132.1327,131.4866,131.8667,84978.0
2018-11-15 10:40:00,138.79,139.22,138.77,139.15,72229.0,131.8762,132.2847,131.8572,132.2182,72229.0
2018-11-15 10:50:00,139.13,139.47,139.08,139.32,35411.0,132.1992,132.5223,132.1517,132.3798,35411.0
2018-11-15 11:00:00,139.37,139.89,139.19,139.81,56359.0,132.4273,132.9214,132.2562,132.8454,56359.0
2018-11-15 11:10:00,139.79,139.96,139.72,139.81,23365.0,132.8264,132.9879,132.7598,132.8454,23365.0
2018-11-15 11:20:00,139.93,140.22,139.78,140.07,40537.0,132.9594,133.2349,132.8169,133.0924,40537.0
2018-11-15 11:30:00,140.1,140.49,140.05,140.37,29025.0,133.1209,133.4915,133.0734,133.3775,29025.0
2018-11-15 11:40:00,140.35,140.53,140.22,140.24,30686.0,133.3585,133.5295,133.2349,133.2539,30686.0
2018-11-15 11:50:00,140.24,140.49,140.19,140.41,64447.0,133.2539,133.4915,133.2064,133.4155,64447.0
2018-11-15 12:00:00,140.44,140.61,140.17,140.2,35775.0,133.444,133.6055,133.1874,133.2159,35775.0
2018-11-15 12:10:00,140.18,140.28,139.99,140.16,11003.0,133.1969,133.2919,133.0164,133.1779,11003.0
2018-11-15 12:20:00,140.13,140.4,140.01,140.4,21318.0,133.1494,133.406,133.0354,133.406,21318.0
2018-11-15 12:30:00,140.35,140.56,140.23,140.56,15393.0,133.3585,133.558,133.2444,133.558,15393.0
2018-11-15 12:40:00,140.59,140.59,140.19,140.31,23766.0,133.5865,133.5865,133.2064,133.3204,23766.0
2018-11-15 12:50:00,140.36,140.4,139.82,140.01,60446.0,133.368,133.406,132.8549,133.0354,60446.0
2018-11-15 13:00:00,140.03,140.1,139.68,139.69,22713.0,133.0544,133.1209,132.7218,132.7313,22713.0
2018-11-15 13:10:00,139.7,140.46,139.7,140.36,45711.0,132.7408,133.463,132.7408,133.368,45711.0
2018-11-15 13:20:00,140.41,141.18,140.4,141.17,37870.0,133.4155,134.1471,133.406,134.1376,37870.0
2018-11-15 13:30:00,141.22,141.48,141.22,141.32,76882.0,134.1851,134.4322,134.1851,134.2801,76882.0
2018-11-15 13:40:00,141.33,141.66,141.09,141.09,24974.0,134.2896,134.6032,134.0616,134.0616,24974.0
2018-11-15 13:50:00,141.16,141.73,141.16,141.63,21799.0,134.1281,134.6697,134.1281,134.5747,21799.0
2018-11-15 14:00:00,141.68,141.8,141.54,141.74,21448.0,134.6222,134.7362,134.4892,134.6792,21448.0
2018-11-15 14:10:00,141.73,141.74,141.43,141.53,25248.0,134.6697,134.6792,134.3847,134.4797,25248.0
2018-11-15 14:20:00,141.51,142.1,141.45,142.05,33456.0,134.4607,135.0213,134.4037,134.9738,33456.0
2018-11-15 14:30:00,142.08,142.39,141.93,142.06,51654.0,135.0023,135.2968,134.8597,134.9833,51654.0
2018-11-15 14:40:00,142.01,142.23,141.93,142.12,29979.0,134.9358,135.1448,134.8597,135.0403,29979.0
2018-11-15 14:50:00,142.11,142.14,141.75,141.89,189464.0,135.0308,135.0593,134.6887,134.8217,189464.0
2018-11-15 15:00:00,141.82,141.91,141.0,141.56,129491.0,134.7552,134.8407,133.9761,134.5082,129491.0
2018-11-15 15:10:00,141.62,142.0,141.39,141.43,137061.0,134.5652,134.9263,134.3466,134.3847,137061.0
2018-11-15 15:20:00,141.4,141.55,141.14,141.29,55623.0,134.3562,134.4987,134.1091,134.2516,55623.0
2018-11-15 15:30:00,141.26,141.74,141.25,141.72,94265.0,134.2231,134.6792,134.2136,134.6602,94265.0
2018-11-15 15:40:00,141.72,141.81,141.48,141.59,51624.0,134.6602,134.7457,134.4322,134.5367,51624.0
2018-11-15 15:50:00,141.61,142.02,141.61,142.02,126508.0,134.5557,134.9453,134.5557,134.9453,126508.0
2018-11-16 09:30:00,140.79,140.99,140.5,140.52,70858.0,133.7765,133.9666,133.501,133.52,70858.0
2018-11-16 09:40:00,140.45,141.31,140.45,141.29,19715.0,133.4535,134.2706,133.4535,134.2516,19715.0
2018-11-16 09:50:00,141.27,141.63,141.27,141.62,15664.0,134.2326,134.5747,134.2326,134.5652,15664.0
2018-11-16 10:00:00,141.6,141.75,141.24,141.29,50197.0,134.5462,134.6887,134.2041,134.2516,50197.0
2018-11-16 10:10:00,141.28,141.76,141.28,141.47,13017.0,134.2421,134.6982,134.2421,134.4227,13017.0
2018-11-16 10:20:00,141.53,141.77,141.41,141.62,9667.0,134.4797,134.7077,134.3657,134.5652,9667.0
2018-11-16 10:30:00,141.66,142.19,141.58,142.06,32888.0,134.6032,135.1068,134.5272,134.9833,32888.0
2018-11-16 10:40:00,142.05,142.15,141.8,141.92,36982.0,134.9738,135.0688,134.7362,134.8502,36982.0
2018-11-16 10:50:00,141.85,141.88,141.62,141.62,16172.0,134.7837,134.8122,134.5652,134.5652,16172.0
2018-11-16 11:00:00,141.69,141.74,141.53,141.53,23331.0,134.6317,134.6792,134.4797,134.4797,23331.0
2018-11-16 11:10:00,141.56,141.64,141.34,141.44,74328.0,134.5082,134.5842,134.2991,134.3942,74328.0
2018-11-16 11:20:00,141.36,141.53,141.22,141.39,23004.0,134.3181,134.4797,134.1851,134.3466,23004.0
2018-11-16 11:30:00,141.38,141.52,141.15,141.25,24112.0,134.3371,134.4702,134.1186,134.2136,24112.0
2018-11-16 11:40:00,141.29,141.29,140.98,141.02,10352.0,134.2516,134.2516,133.9571,133.9951,10352.0
2018-11-16 11:50:00,141.02,141.14,140.79,141.03,39412.0,133.9951,134.1091,133.7765,134.0046,39412.0
2018-11-16 12:00:00,141.07,141.25,140.77,141.25,63473.0,134.0426,134.2136,133.7575,134.2136,63473.0
2018-11-16 12:10:00,141.24,141.3,141.05,141.18,16794.0,134.2041,134.2611,134.0236,134.1471,16794.0
2018-11-16 12:20:00,141.18,141.22,140.98,140.98,9604.0,134.1471,134.1851,133.9571,133.9571,9604.0
2018-11-16 12:30:00,140.95,141.93,140.84,141.77,35826.0,133.9286,134.8597,133.824,134.7077,35826.0
2018-11-16 12:40:00,141.79,142.47,141.76,142.23,30114.0,134.7267,135.3728,134.6982,135.1448,30114.0
2018-11-16 12:50:00,142.19,142.19,141.83,141.97,21264.0,135.1068,135.1068,134.7647,134.8978,21264.0
2018-11-16 13:00:00,142.01,142.01,141.43,141.53,50158.0,134.9358,134.9358,134.3847,134.4797,50158.0
2018-11-16 13:10:00,141.57,141.74,141.53,141.63,30863.0,134.5177,134.6792,134.4797,134.5747,30863.0
2018-11-16 13:20:00,141.62,141.62,141.37,141.44,9790.0,134.5652,134.5652,134.3276,134.3942,9790.0
2018-11-16 13:30:00,141.4,141.47,141.26,141.39,40830.0,134.3562,134.4227,134.2231,134.3466,40830.0
2018-11-16 13:40:00,141.4,141.5,141.07,141.29,68600.0,134.3562,134.4512,134.0426,134.2516,68600.0
2018-11-16 13:50:00,141.29,141.4,141.17,141.31,27031.0,134.2516,134.3562,134.1376,134.2706,27031.0
2018-11-16 14:00:00,141.34,141.69,141.34,141.53,84631.0,134.2991,134.6317,134.2991,134.4797,84631.0
2018-11-16 14:10:00,141.53,141.64,141.34,141.56,46071.0,134.4797,134.5842,134.2991,134.5082,46071.0
2018-11-16 14:20:00,141.53,141.74,141.22,141.61,28071.0,134.4797,134.6792,134.1851,134.5557,28071.0
2018-11-16 14:30:00,141.65,141.91,141.65,141.85,22632.0,134.5937,134.8407,134.5937,134.7837,22632.0
2018-11-16 14:40:00,141.83,141.96,141.72,141.96,16280.0,134.7647,134.8883,134.6602,134.8883,16280.0
2018-11-16 14:50:00,141.97,142.02,141.81,141.99,8552.0,134.8978,134.9453,134.7457,134.9168,8552.0
2018-11-16 15:00:00,142.01,142.1,141.86,141.94,42438.0,134.9358,135.0213,134.7932,134.8692,42438.0
2018-11-16 15:10:00,141.96,142.23,141.92,142.23,48749.0,134.8883,135.1448,134.8502,135.1448,48749.0
2018-11-16 15:20:00,142.21,142.28,142.11,142.11,66710.0,135.1258,135.1923,135.0308,135.0308,66710.0
2018-11-16 15:30:00,142.12,142.17,141.94,142.14,76345.0,135.0403,135.0878,134.8692,135.0593,76345.0
2018-11-16 15:40:00,142.15,142.22,141.99,142.02,57967.0,135.0688,135.1353,134.9168,134.9453,57967.0
2018-11-16 15:50:00,142.01,142.05,141.76,141.88,184407.0,134.9358,134.9738,134.6982,134.8122,184407.0
2018-11-19 09:30:00,141.38,141.41,140.95,141.09,57670.0,134.3371,134.3657,133.9286,134.0616,57670.0
2018-11-19 09:40:00,141.09,141.18,140.8,140.8,16543.0,134.0616,134.1471,133.786,133.786,16543.0
2018-11-19 09:50:00,140.82,140.83,140.13,140.43,46754.0,133.805,133.8145,133.1494,133.4345,46754.0
2018-11-19 10:00:00,140.42,140.43,139.74,139.74,32938.0,133.425,133.4345,132.7788,132.7788,32938.0
2018-11-19 10:10:00,139.69,140.02,139.64,139.84,20563.0,132.7313,133.0449,132.6838,132.8739,20563.0
2018-11-19 10:20:00,139.78,139.8,139.28,139.42,42301.0,132.8169,132.8359,132.3418,132.4748,42301.0
2018-11-19 10:30:00,139.42,139.54,139.06,139.37,32422.0,132.4748,132.5888,132.1327,132.4273,32422.0
2018-11-19 10:40:00,139.4,139.52,139.24,139.49,35123.0,132.4558,132.5698,132.3038,132.5413,35123.0
2018-11-19 10:50:00,139.49,139.86,139.49,139.66,31366.0,132.5413,132.8929,132.5413,132.7028,31366.0
2018-11-19 11:00:00,139.65,139.79,139.5,139.58,14101.0,132.6933,132.8264,132.5508,132.6268,14101.0
2018-11-19 11:10:00,139.49,139.49,139.14,139.26,18504.0,132.5413,132.5413,132.2087,132.3228,18504.0
2018-11-19 11:20:00,139.23,139.36,138.81,138.97,20995.0,132.2942,132.4178,131.8952,132.0472,20995.0
2018-11-19 11:30:00,138.93,138.96,138.79,138.8,21248.0,132.0092,132.0377,131.8762,131.8857,21248.0
2018-11-19 11:40:00,138.74,138.85,138.62,138.7,16359.0,131.8287,131.9332,131.7146,131.7907,16359.0
2018-11-19 11:50:00,138.64,138.65,138.09,138.33,94659.0,131.7336,131.7431,131.211,131.4391,94659.0
2018-11-19 12:00:00,138.37,138.46,137.84,138.03,41136.0,131.4771,131.5626,130.9735,131.154,41136.0
2018-11-19 12:10:00,138.05,138.38,138.05,138.28,56127.0,131.173,131.4866,131.173,131.3916,56127.0
2018-11-19 12:20:00,138.28,138.39,138.02,138.19,116210.0,131.3916,131.4961,131.1445,131.3061,116210.0
2018-11-19 12:30:00,138.18,138.31,137.88,138.3,46207.0,131.2966,131.4201,131.0115,131.4106,46207.0
2018-11-19 12:40:00,138.32,138.42,138.14,138.14,17675.0,131.4296,131.5246,131.2585,131.2585,17675.0
2018-11-19 12:50:00,138.15,138.33,138.01,138.16,38202.0,131.268,131.4391,131.135,131.2776,38202.0
2018-11-19 13:00:00,138.18,138.25,137.72,137.72,33120.0,131.2966,131.3631,130.8595,130.8595,33120.0
2018-11-19 13:10:00,137.77,137.98,137.61,137.9,29450.0,130.907,131.1065,130.7549,131.0305,29450.0
2018-11-19 13:20:00,137.93,138.01,137.66,137.79,41244.0,131.059,131.135,130.8025,130.926,41244.0
2018-11-19 13:30:00,137.72,138.22,137.52,138.2,55569.0,130.8595,131.3346,130.6694,131.3156,55569.0
2018-11-19 13:40:00,138.19,138.34,138.08,138.15,28081.0,131.3061,131.4486,131.2015,131.268,28081.0
2018-11-19 13:50:00,138.13,138.16,137.72,137.72,118321.0,131.249,131.2776,130.8595,130.8595,118321.0
2018-11-19 14:00:00,137.69,137.71,137.36,137.64,133200.0,130.831,130.85,130.5174,130.7835,133200.0
2018-11-19 14:10:00,137.63,137.75,137.38,137.63,133242.0,130.774,130.888,130.5364,130.774,133242.0
2018-11-19 14:20:00,137.69,137.87,137.42,137.78,132584.0,130.831,131.002,130.5744,130.9165,132584.0
2018-11-19 14:30:00,137.77,137.92,137.56,137.92,66518.0,130.907,131.0495,130.7074,131.0495,66518.0
2018-11-19 14:40:00,137.95,138.13,137.74,138.0,43221.0,131.078,131.249,130.8785,131.1255,43221.0
2018-11-19 14:50:00,138.06,138.19,137.9,138.05,36418.0,131.1825,131.3061,131.0305,131.173,36418.0
2018-11-19 15:00:00,138.04,138.21,137.83,138.12,31533.0,131.1635,131.3251,130.964,131.2395,31533.0
2018-11-19 15:10:00,138.1,138.51,138.08,138.3,99047.0,131.2205,131.6101,131.2015,131.4106,99047.0
2018-11-19 15:20:00,138.34,138.44,137.95,138.01,32215.0,131.4486,131.5436,131.078,131.135,32215.0
2018-11-19 15:30:00,138.1,138.14,137.71,137.76,94974.0,131.2205,131.2585,130.85,130.8975,94974.0
2018-11-19 15:40:00,137.77,137.77,137.41,137.55,59063.0,130.907,130.907,130.5649,130.6979,59063.0
2018-11-19 15:50:00,137.54,137.72,137.31,137.7,105143.0,130.6884,130.8595,130.4699,130.8405,105143.0
2018-11-20 09:30:00,134.71,135.52,134.04,135.47,125978.0,127.9994,128.7691,127.3628,128.7216,125978.0
2018-11-20 09:40:00,135.48,135.85,135.25,135.29,55687.0,128.7311,129.0826,128.5125,128.5505,55687.0
2018-11-20 09:50:00,135.19,135.21,134.46,134.92,58467.0,128.4555,128.4745,127.7619,128.199,58467.0
2018-11-20 10:00:00,134.84,135.15,134.45,134.52,49743.0,128.1229,128.4175,127.7524,127.8189,49743.0
2018-11-20 10:10:00,134.45,134.78,134.01,134.69,39188.0,127.7524,128.0659,127.3343,127.9804,39188.0
2018-11-20 10:20:00,134.73,135.54,134.7,135.34,34020.0,128.0184,128.7881,127.9899,128.598,34020.0
2018-11-20 10:30:00,135.28,136.08,135.16,135.97,76961.0,128.541,129.3012,128.427,129.1966,76961.0
2018-11-20 10:40:00,136.09,136.27,135.87,136.11,23246.0,129.3107,129.4817,129.1016,129.3297,23246.0
2018-11-20 10:50:00,136.04,136.76,135.9,136.67,1006147.0,129.2632,129.9473,129.1301,129.8618,1006147.0
2018-11-20 11:00:00,136.74,136.81,136.35,136.5,24521.0,129.9283,129.9948,129.5577,129.7002,24521.0
2018-11-20 11:10:00,136.55,136.66,135.84,135.84,15988.0,129.7478,129.8523,129.0731,129.0731,15988.0
2018-11-20 11:20:00,135.84,136.03,135.7,135.73,21502.0,129.0731,129.2537,128.9401,128.9686,21502.0
2018-11-20 11:30:00,135.72,136.42,135.64,136.42,48254.0,128.9591,129.6242,128.8831,129.6242,48254.0
2018-11-20 11:40:00,136.34,136.83,136.34,136.46,16753.0,129.5482,130.0138,129.5482,129.6622,16753.0
2018-11-20 11:50:00,136.44,136.7,136.25,136.5,28401.0,129.6432,129.8903,129.4627,129.7002,28401.0
2018-11-20 12:00:00,136.59,136.93,136.39,136.55,55407.0,129.7858,130.1088,129.5957,129.7478,55407.0
2018-11-20 12:10:00,136.5,136.61,136.11,136.2,19794.0,129.7002,129.8048,129.3297,129.4152,19794.0
2018-11-20 12:20:00,136.19,136.65,136.03,136.54,72481.0,129.4057,129.8428,129.2537,129.7383,72481.0
2018-11-20 12:30:00,136.57,136.65,136.28,136.31,33930.0,129.7668,129.8428,129.4912,129.5197,33930.0
2018-11-20 12:40:00,136.33,136.33,135.89,135.97,47381.0,129.5387,129.5387,129.1206,129.1966,47381.0
2018-11-20 12:50:00,135.95,136.18,135.84,135.84,23006.0,129.1776,129.3962,129.0731,129.0731,23006.0
2018-11-20 13:00:00,135.81,136.09,135.77,136.06,14890.0,129.0446,129.3107,129.0066,129.2822,14890.0
2018-11-20 13:10:00,136.03,136.06,135.59,135.59,16138.0,129.2537,129.2822,128.8356,128.8356,16138.0
2018-11-20 13:20:00,135.58,135.58,135.32,135.53,16604.0,128.8261,128.8261,128.579,128.7786,16604.0
2018-11-20 13:30:00,135.51,135.64,135.37,135.47,32394.0,128.7596,128.8831,128.6265,128.7216,32394.0
2018-11-20 13:40:00,135.45,135.93,135.39,135.79,34278.0,128.7025,129.1586,128.6455,129.0256,34278.0
2018-11-20 13:50:00,135.72,135.79,135.41,135.42,42730.0,128.9591,129.0256,128.6645,128.674,42730.0
2018-11-20 14:00:00,135.27,135.38,135.01,135.03,83149.0,128.5315,128.636,128.2845,128.3035,83149.0
2018-11-20 14:10:00,135.02,135.62,135.02,135.49,34325.0,128.294,128.8641,128.294,128.7406,34325.0
2018-11-20 14:20:00,135.47,135.5,135.14,135.19,48462.0,128.7216,128.7501,128.408,128.4555,48462.0
2018-11-20 14:30:00,135.16,135.82,135.16,135.61,42608.0,128.427,129.0541,128.427,128.8546,42608.0
2018-11-20 14:40:00,135.65,135.67,135.17,135.21,42792.0,128.8926,128.9116,128.4365,128.4745,42792.0
2018-11-20 14:50:00,135.15,135.44,135.13,135.34,35478.0,128.4175,128.693,128.3985,128.598,35478.0
2018-11-20 15:00:00,135.27,135.53,134.68,134.94,76913.0,128.5315,128.7786,127.9709,128.218,76913.0
2018-11-20 15:10:00,134.91,135.42,134.86,135.34,91080.0,128.1894,128.674,128.1419,128.598,91080.0
2018-11-20 15:20:00,135.34,135.69,135.18,135.56,55984.0,128.598,128.9306,128.446,128.8071,55984.0
2018-11-20 15:30:00,135.55,135.72,135.35,135.71,84543.0,128.7976,128.9591,128.6075,128.9496,84543.0
2018-11-20 15:40:00,135.72,135.72,135.14,135.23,315248.0,128.9591,128.9591,128.408,128.4935,315248.0
2018-11-20 15:50:00,135.23,135.46,135.04,135.34,267047.0,128.4935,128.7121,128.313,128.598,267047.0
2018-11-21 09:30:00,136.67,137.23,136.54,136.64,53584.0,129.8618,130.3939,129.7383,129.8333,53584.0
2018-11-21 09:40:00,136.54,136.65,136.2,136.29,56807.0,129.7383,129.8428,129.4152,129.5007,56807.0
2018-11-21 09:50:00,136.32,136.7,135.95,136.7,990342.0,129.5292,129.8903,129.1776,129.8903,990342.0
2018-11-21 10:00:00,136.67,136.99,136.45,136.49,53050.0,129.8618,130.1658,129.6527,129.6907,53050.0
2018-11-21 10:10:00,136.64,136.75,136.38,136.6,48752.0,129.8333,129.9378,129.5862,129.7953,48752.0
2018-11-21 10:20:00,136.7,137.03,136.6,136.85,27813.0,129.8903,130.2038,129.7953,130.0328,27813.0
2018-11-21 10:30:00,136.84,136.94,136.58,136.62,24027.0,130.0233,130.1183,129.7763,129.8143,24027.0
2018-11-21 10:40:00,136.64,136.68,136.38,136.54,18196.0,129.8333,129.8713,129.5862,129.7383,18196.0
2018-11-21 10:50:00,136.51,136.75,136.47,136.65,26214.0,129.7097,129.9378,129.6717,129.8428,26214.0
2018-11-21 11:00:00,136.7,136.94,136.55,136.94,15449.0,129.8903,130.1183,129.7478,130.1183,15449.0
2018-11-21 11:10:00,137.01,137.28,136.99,137.28,38971.0,130.1848,130.4414,130.1658,130.4414,38971.0
2018-11-21 11:20:00,137.26,137.29,137.03,137.03,75263.0,130.4224,130.4509,130.2038,130.2038,75263.0
2018-11-21 11:30:00,137.1,137.18,137.03,137.04,35648.0,130.2704,130.3464,130.2038,130.2133,35648.0
2018-11-21 11:40:00,137.01,137.15,136.9,137.15,10930.0,130.1848,130.3179,130.0803,130.3179,10930.0
2018-11-21 11:50:00,137.14,137.2,136.82,136.9,48964.0,130.3084,130.3654,130.0043,130.0803,48964.0
2018-11-21 12:00:00,136.89,137.01,136.7,136.75,21073.0,130.0708,130.1848,129.8903,129.9378,21073.0
2018-11-21 12:10:00,136.76,136.87,136.74,136.76,18068.0,129.9473,130.0518,129.9283,129.9473,18068.0
2018-11-21 12:20:00,136.81,136.89,136.67,136.84,28916.0,129.9948,130.0708,129.8618,130.0233,28916.0
2018-11-21 12:30:00,136.82,136.86,136.7,136.86,12448.0,130.0043,130.0423,129.8903,130.0423,12448.0
2018-11-21 12:40:00,136.84,137.05,136.84,137.01,24908.0,130.0233,130.2228,130.0233,130.1848,24908.0
2018-11-21 12:50:00,137.05,137.09,136.98,137.07,32959.0,130.2228,130.2609,130.1563,130.2418,32959.0
2018-11-21 13:00:00,137.07,137.16,137.0,137.06,33212.0,130.2418,130.3274,130.1753,130.2323,33212.0
2018-11-21 13:10:00,137.02,137.16,136.98,137.03,18652.0,130.1943,130.3274,130.1563,130.2038,18652.0
2018-11-21 13:20:00,136.97,137.0,136.79,136.93,26000.0,130.1468,130.1753,129.9758,130.1088,26000.0
2018-11-21 13:30:00,136.92,137.02,136.9,136.92,21089.0,130.0993,130.1943,130.0803,130.0993,21089.0
2018-11-21 13:40:00,136.96,137.08,136.93,136.99,99041.0,130.1373,130.2514,130.1088,130.1658,99041.0
2018-11-21 13:50:00,136.95,137.01,136.89,137.01,26514.0,130.1278,130.1848,130.0708,130.1848,26514.0
2018-11-21 14:00:00,137.0,137.01,136.88,136.95,66755.0,130.1753,130.1848,130.0613,130.1278,66755.0
2018-11-21 14:10:00,136.94,137.03,136.92,136.97,32308.0,130.1183,130.2038,130.0993,130.1468,32308.0
2018-11-21 14:20:00,136.97,137.06,136.9,137.03,29487.0,130.1468,130.2323,130.0803,130.2038,29487.0
2018-11-21 14:30:00,137.03,137.06,136.88,136.94,22175.0,130.2038,130.2323,130.0613,130.1183,22175.0
2018-11-21 14:40:00,136.95,136.97,136.82,136.86,17891.0,130.1278,130.1468,130.0043,130.0423,17891.0
2018-11-21 14:50:00,136.86,136.94,136.74,136.79,67644.0,130.0423,130.1183,129.9283,129.9758,67644.0
2018-11-21 15:00:00,136.79,137.05,136.79,137.05,37685.0,129.9758,130.2228,129.9758,130.2228,37685.0
2018-11-21 15:10:00,137.02,137.02,136.7,136.7,26603.0,130.1943,130.1943,129.8903,129.8903,26603.0
2018-11-21 15:20:00,136.73,136.75,136.6,136.63,48488.0,129.9188,129.9378,129.7953,129.8238,48488.0
2018-11-21 15:30:00,136.61,136.62,136.33,136.39,80162.0,129.8048,129.8143,129.5387,129.5957,80162.0
2018-11-21 15:40:00,136.32,136.39,136.17,136.32,95167.0,129.5292,129.5957,129.3867,129.5292,95167.0
2018-11-21 15:50:00,136.34,136.37,136.14,136.15,108282.0,129.5482,129.5767,129.3582,129.3677,108282.0
2018-11-23 09:30:00,135.09,135.87,134.93,135.82,37100.0,128.3605,129.1016,128.2085,129.0541,37100.0
2018-11-23 09:40:00,135.74,136.13,135.72,135.97,60204.0,128.9781,129.3487,128.9591,129.1966,60204.0
2018-11-23 09:50:00,135.88,136.24,135.82,136.08,35982.0,129.1111,129.4532,129.0541,129.3012,35982.0
2018-11-23 10:00:00,136.05,136.13,135.96,136.01,44233.0,129.2727,129.3487,129.1871,129.2347,44233.0
2018-11-23 10:10:00,136.05,136.19,135.76,135.87,24910.0,129.2727,129.4057,128.9971,129.1016,24910.0
2018-11-23 10:20:00,135.9,135.9,135.65,135.7,29612.0,129.1301,129.1301,128.8926,128.9401,29612.0
2018-11-23 10:30:00,135.78,136.03,135.64,135.9,47935.0,129.0161,129.2537,128.8831,129.1301,47935.0
2018-11-23 10:40:00,135.87,135.87,135.66,135.69,19556.0,129.1016,129.1016,128.9021,128.9306,19556.0
2018-11-23 10:50:00,135.72,136.06,135.72,135.92,15864.0,128.9591,129.2822,128.9591,129.1491,15864.0
2018-11-23 11:00:00,135.95,136.08,135.88,136.05,21972.0,129.1776,129.3012,129.1111,129.2727,21972.0
2018-11-23 11:10:00,136.01,136.23,135.93,136.17,19716.0,129.2347,129.4437,129.1586,129.3867,19716.0
2018-11-23 11:20:00,136.17,136.22,136.0,136.01,29062.0,129.3867,129.4342,129.2252,129.2347,29062.0
2018-11-23 11:30:00,136.01,136.03,135.84,135.86,23556.0,129.2347,129.2537,129.0731,129.0921,23556.0
2018-11-23 11:40:00,135.84,136.0,135.83,135.94,22035.0,129.0731,129.2252,129.0636,129.1681,22035.0
2018-11-23 11:50:00,135.93,135.95,135.59,135.61,33937.0,129.1586,129.1776,128.8356,128.8546,33937.0
2018-11-23 12:00:00,135.59,135.67,135.45,135.51,41314.0,128.8356,128.9116,128.7025,128.7596,41314.0
2018-11-23 12:10:00,135.47,135.8,135.47,135.76,23348.0,128.7216,129.0351,128.7216,128.9971,23348.0
2018-11-23 12:20:00,135.72,135.85,135.68,135.69,41490.0,128.9591,129.0826,128.9211,128.9306,41490.0
2018-11-23 12:30:00,135.67,135.82,135.6,135.74,83497.0,128.9116,129.0541,128.8451,128.9781,83497.0
2018-11-23 12:40:00,135.75,135.8,135.54,135.63,70771.0,128.9876,129.0351,128.7881,128.8736,70771.0
2018-11-23 12:50:00,135.61,135.61,135.27,135.32,53916.0,128.8546,128.8546,128.5315,128.579,53916.0
2018-11-26 09:30:00,136.92,136.96,136.6,136.75,68908.0,130.0993,130.1373,129.7953,129.9378,68908.0
2018-11-26 09:40:00,136.8,137.18,136.78,137.16,30458.0,129.9853,130.3464,129.9663,130.3274,30458.0
2018-11-26 09:50:00,137.17,137.5,137.08,137.5,19673.0,130.3369,130.6504,130.2514,130.6504,19673.0
2018-11-26 10:00:00,137.52,137.63,137.36,137.42,72985.0,130.6694,130.774,130.5174,130.5744,72985.0
2018-11-26 10:10:00,137.41,137.48,137.25,137.3,27043.0,130.5649,130.6314,130.4129,130.4604,27043.0
2018-11-26 10:20:00,137.29,137.31,137.13,137.24,29117.0,130.4509,130.4699,130.2989,130.4034,29117.0
2018-11-26 10:30:00,137.26,137.33,137.06,137.18,74956.0,130.4224,130.4889,130.2323,130.3464,74956.0
2018-11-26 10:40:00,137.17,137.3,137.12,137.15,60373.0,130.3369,130.4604,130.2894,130.3179,60373.0
2018-11-26 10:50:00,137.09,137.51,137.05,137.46,20251.0,130.2609,130.6599,130.2228,130.6124,20251.0
2018-11-26 11:00:00,137.46,137.48,137.19,137.32,170031.0,130.6124,130.6314,130.3559,130.4794,170031.0
2018-11-26 11:10:00,137.27,137.54,137.26,137.45,15991.0,130.4319,130.6884,130.4224,130.6029,15991.0
2018-11-26 11:20:00,137.44,137.51,137.28,137.29,12791.0,130.5934,130.6599,130.4414,130.4509,12791.0
2018-11-26 11:30:00,137.28,137.29,136.81,136.9,18740.0,130.4414,130.4509,129.9948,130.0803,18740.0
2018-11-26 11:40:00,136.95,137.01,136.86,136.92,28532.0,130.1278,130.1848,130.0423,130.0993,28532.0
2018-11-26 11:50:00,136.92,137.14,136.91,137.09,23695.0,130.0993,130.3084,130.0898,130.2609,23695.0
2018-11-26 12:00:00,137.07,137.32,137.04,137.32,25995.0,130.2418,130.4794,130.2133,130.4794,25995.0
2018-11-26 12:10:00,137.32,137.32,136.99,137.01,63083.0,130.4794,130.4794,130.1658,130.1848,63083.0
2018-11-26 12:20:00,136.99,137.0,136.8,136.83,19932.0,130.1658,130.1753,129.9853,130.0138,19932.0
2018-11-26 12:30:00,136.83,136.83,136.42,136.59,21064.0,130.0138,130.0138,129.6242,129.7858,21064.0
2018-11-26 12:40:00,136.59,136.7,136.55,136.59,42728.0,129.7858,129.8903,129.7478,129.7858,42728.0
2018-11-26 12:50:00,136.59,136.82,136.58,136.81,23728.0,129.7858,130.0043,129.7763,129.9948,23728.0
2018-11-26 13:00:00,136.8,136.89,136.67,136.89,10307.0,129.9853,130.0708,129.8618,130.0708,10307.0
2018-11-26 13:10:00,136.9,137.03,136.9,136.99,18087.0,130.0803,130.2038,130.0803,130.1658,18087.0
2018-11-26 13:20:00,136.99,137.09,136.91,136.94,54657.0,130.1658,130.2609,130.0898,130.1183,54657.0
2018-11-26 13:30:00,136.96,137.07,136.94,136.97,12859.0,130.1373,130.2418,130.1183,130.1468,12859.0
2018-11-26 13:40:00,136.98,137.2,136.86,137.19,22608.0,130.1563,130.3654,130.0423,130.3559,22608.0
2018-11-26 13:50:00,137.21,137.33,137.16,137.31,23522.0,130.3749,130.4889,130.3274,130.4699,23522.0
2018-11-26 14:00:00,137.29,137.31,137.23,137.29,18428.0,130.4509,130.4699,130.3939,130.4509,18428.0
2018-11-26 14:10:00,137.26,137.51,137.24,137.51,73760.0,130.4224,130.6599,130.4034,130.6599,73760.0
2018-11-26 14:20:00,137.49,137.6,137.44,137.54,57403.0,130.6409,130.7454,130.5934,130.6884,57403.0
2018-11-26 14:30:00,137.55,137.82,137.53,137.61,48737.0,130.6979,130.9545,130.6789,130.7549,48737.0
2018-11-26 14:40:00,137.62,137.63,137.44,137.5,100284.0,130.7645,130.774,130.5934,130.6504,100284.0
2018-11-26 14:50:00,137.51,137.77,137.47,137.77,54007.0,130.6599,130.907,130.6219,130.907,54007.0
2018-11-26 15:00:00,137.77,137.87,137.69,137.75,20614.0,130.907,131.002,130.831,130.888,20614.0
2018-11-26 15:10:00,137.62,137.75,137.61,137.62,25948.0,130.7645,130.888,130.7549,130.7645,25948.0
2018-11-26 15:20:00,137.63,137.67,137.53,137.58,44398.0,130.774,130.812,130.6789,130.7264,44398.0
2018-11-26 15:30:00,137.6,137.88,137.6,137.73,79091.0,130.7454,131.0115,130.7454,130.869,79091.0
2018-11-26 15:40:00,137.75,137.9,137.74,137.82,53622.0,130.888,131.0305,130.8785,130.9545,53622.0
2018-11-26 15:50:00,137.84,137.92,137.81,137.86,266268.0,130.9735,131.0495,130.945,130.9925,266268.0
2018-11-27 09:30:00,137.21,137.5,136.95,136.96,72388.0,130.3749,130.6504,130.1278,130.1373,72388.0
2018-11-27 09:40:00,136.98,137.11,136.6,137.06,18097.0,130.1563,130.2799,129.7953,130.2323,18097.0
2018-11-27 09:50:00,136.94,137.47,136.81,137.39,36302.0,130.1183,130.6219,129.9948,130.5459,36302.0
2018-11-27 10:00:00,137.45,137.59,137.08,137.56,27485.0,130.6029,130.7359,130.2514,130.7074,27485.0
2018-11-27 10:10:00,137.56,138.0,137.54,137.81,38389.0,130.7074,131.1255,130.6884,130.945,38389.0
2018-11-27 10:20:00,137.78,137.79,137.47,137.47,15952.0,130.9165,130.926,130.6219,130.6219,15952.0
2018-11-27 10:30:00,137.56,137.65,137.28,137.34,24086.0,130.7074,130.793,130.4414,130.4984,24086.0
2018-11-27 10:40:00,137.31,137.58,137.24,137.53,10943.0,130.4699,130.7264,130.4034,130.6789,10943.0
2018-11-27 10:50:00,137.68,137.96,137.64,137.84,12849.0,130.8215,131.0875,130.7835,130.9735,12849.0
2018-11-27 11:00:00,137.82,138.16,137.76,138.02,21396.0,130.9545,131.2776,130.8975,131.1445,21396.0
2018-11-27 11:10:00,138.06,138.09,137.84,137.92,18757.0,131.1825,131.211,130.9735,131.0495,18757.0
2018-11-27 11:20:00,137.92,137.95,137.74,137.89,163180.0,131.0495,131.078,130.8785,131.021,163180.0
2018-11-27 11:30:00,137.88,137.88,137.68,137.74,28044.0,131.0115,131.0115,130.8215,130.8785,28044.0
2018-11-27 11:40:00,137.78,137.85,137.5,137.6,55938.0,130.9165,130.983,130.6504,130.7454,55938.0
2018-11-27 11:50:00,137.62,137.97,137.61,137.9,33589.0,130.7645,131.097,130.7549,131.0305,33589.0
2018-11-27 12:00:00,137.92,137.94,137.76,137.87,21709.0,131.0495,131.0685,130.8975,131.002,21709.0
2018-11-27 12:10:00,137.86,137.93,137.66,137.83,68858.0,130.9925,131.059,130.8025,130.964,68858.0
2018-11-27 12:20:00,137.84,137.94,137.39,137.4,48525.0,130.9735,131.0685,130.5459,130.5554,48525.0
2018-11-27 12:30:00,137.41,137.64,137.29,137.64,45343.0,130.5649,130.7835,130.4509,130.7835,45343.0
2018-11-27 12:40:00,137.69,137.71,137.38,137.39,15079.0,130.831,130.85,130.5364,130.5459,15079.0
2018-11-27 12:50:00,137.39,137.49,137.25,137.33,23222.0,130.5459,130.6409,130.4129,130.4889,23222.0
2018-11-27 13:00:00,137.38,137.51,137.36,137.44,21709.0,130.5364,130.6599,130.5174,130.5934,21709.0
2018-11-27 13:10:00,137.48,137.73,137.2,137.38,109708.0,130.6314,130.869,130.3654,130.5364,109708.0
2018-11-27 13:20:00,137.38,137.59,137.27,137.59,30602.0,130.5364,130.7359,130.4319,130.7359,30602.0
2018-11-27 13:30:00,137.55,137.84,137.54,137.76,68401.0,130.6979,130.9735,130.6884,130.8975,68401.0
2018-11-27 13:40:00,137.74,137.77,137.64,137.76,26750.0,130.8785,130.907,130.7835,130.8975,26750.0
2018-11-27 13:50:00,137.72,137.95,137.61,137.95,18845.0,130.8595,131.078,130.7549,131.078,18845.0
2018-11-27 14:00:00,137.92,138.19,137.89,138.03,31137.0,131.0495,131.3061,131.021,131.154,31137.0
2018-11-27 14:10:00,138.01,138.12,137.99,137.99,16427.0,131.135,131.2395,131.116,131.116,16427.0
2018-11-27 14:20:00,137.97,138.11,137.94,138.08,34290.0,131.097,131.23,131.0685,131.2015,34290.0
2018-11-27 14:30:00,138.14,138.22,137.95,138.0,29569.0,131.2585,131.3346,131.078,131.1255,29569.0
2018-11-27 14:40:00,138.01,138.16,137.96,138.12,71914.0,131.135,131.2776,131.0875,131.2395,71914.0
2018-11-27 14:50:00,138.14,138.14,137.89,137.89,44360.0,131.2585,131.2585,131.021,131.021,44360.0
2018-11-27 15:00:00,137.89,137.98,137.72,137.8,67002.0,131.021,131.1065,130.8595,130.9355,67002.0
2018-11-27 15:10:00,137.81,137.9,137.72,137.72,13854.0,130.945,131.0305,130.8595,130.8595,13854.0
2018-11-27 15:20:00,137.75,137.91,137.7,137.84,23518.0,130.888,131.04,130.8405,130.9735,23518.0
2018-11-27 15:30:00,137.85,137.94,137.7,137.93,92495.0,130.983,131.0685,130.8405,131.059,92495.0
2018-11-27 15:40:00,137.94,138.17,137.94,138.12,90051.0,131.0685,131.2871,131.0685,131.2395,90051.0
2018-11-27 15:50:00,138.13,138.17,137.98,138.17,118837.0,131.249,131.2871,131.1065,131.2871,118837.0
2018-11-28 09:30:00,139.11,139.42,139.1,139.28,53404.0,132.1802,132.4748,132.1707,132.3418,53404.0
2018-11-28 09:40:00,139.36,139.36,139.0,139.3,12292.0,132.4178,132.4178,132.0757,132.3608,12292.0
2018-11-28 09:50:00,139.27,139.39,139.11,139.19,45044.0,132.3323,132.4463,132.1802,132.2562,45044.0
2018-11-28 10:00:00,139.22,139.4,139.01,139.05,32742.0,132.2847,132.4558,132.0852,132.1232,32742.0
2018-11-28 10:10:00,139.05,139.1,138.86,139.02,17176.0,132.1232,132.1707,131.9427,132.0947,17176.0
2018-11-28 10:20:00,139.03,139.12,138.94,138.97,17118.0,132.1042,132.1897,132.0187,132.0472,17118.0
2018-11-28 10:30:00,138.92,138.98,138.74,138.83,16218.0,131.9997,132.0567,131.8287,131.9142,16218.0
2018-11-28 10:40:00,138.81,138.93,138.72,138.92,25644.0,131.8952,132.0092,131.8097,131.9997,25644.0
2018-11-28 10:50:00,138.9,139.03,138.86,138.91,72751.0,131.9807,132.1042,131.9427,131.9902,72751.0
2018-11-28 11:00:00,138.9,139.17,138.89,139.12,30262.0,131.9807,132.2372,131.9712,132.1897,30262.0
2018-11-28 11:10:00,139.13,139.23,138.98,139.03,19094.0,132.1992,132.2942,132.0567,132.1042,19094.0
2018-11-28 11:20:00,139.04,139.06,138.93,138.97,11234.0,132.1137,132.1327,132.0092,132.0472,11234.0
2018-11-28 11:30:00,139.0,139.09,138.94,139.05,32422.0,132.0757,132.1612,132.0187,132.1232,32422.0
2018-11-28 11:40:00,138.98,139.13,138.95,139.03,18049.0,132.0567,132.1992,132.0282,132.1042,18049.0
2018-11-28 11:50:00,139.13,139.27,139.03,139.27,30019.0,132.1992,132.3323,132.1042,132.3323,30019.0
2018-11-28 12:00:00,139.24,140.75,139.23,140.7,117575.0,132.3038,133.7385,132.2942,133.691,117575.0
2018-11-28 12:10:00,140.7,140.85,140.37,140.68,57095.0,133.691,133.8335,133.3775,133.672,57095.0
2018-11-28 12:20:00,140.73,141.12,140.65,141.04,34016.0,133.7195,134.0901,133.6435,134.0141,34016.0
2018-11-28 12:30:00,141.09,141.24,140.92,141.09,27120.0,134.0616,134.2041,133.9001,134.0616,27120.0
2018-11-28 12:40:00,141.08,141.33,140.95,141.13,44346.0,134.0521,134.2896,133.9286,134.0996,44346.0
2018-11-28 12:50:00,141.14,141.31,141.01,141.01,75357.0,134.1091,134.2706,133.9856,133.9856,75357.0
2018-11-28 13:00:00,141.02,141.06,140.67,140.86,17094.0,133.9951,134.0331,133.6625,133.8431,17094.0
2018-11-28 13:10:00,140.81,141.15,140.76,141.15,41179.0,133.7955,134.1186,133.748,134.1186,41179.0
2018-11-28 13:20:00,141.11,141.3,141.0,141.29,59089.0,134.0806,134.2611,133.9761,134.2516,59089.0
2018-11-28 13:30:00,141.26,141.63,141.23,141.57,28764.0,134.2231,134.5747,134.1946,134.5177,28764.0
2018-11-28 13:40:00,141.59,141.9,141.54,141.66,50615.0,134.5367,134.8312,134.4892,134.6032,50615.0
2018-11-28 13:50:00,141.63,141.79,141.61,141.76,102294.0,134.5747,134.7267,134.5557,134.6982,102294.0
2018-11-28 14:00:00,141.77,141.92,141.68,141.79,18449.0,134.7077,134.8502,134.6222,134.7267,18449.0
2018-11-28 14:10:00,141.75,141.78,141.5,141.72,24734.0,134.6887,134.7172,134.4512,134.6602,24734.0
2018-11-28 14:20:00,141.69,141.73,141.49,141.65,16810.0,134.6317,134.6697,134.4417,134.5937,16810.0
2018-11-28 14:30:00,141.69,141.82,141.64,141.65,46933.0,134.6317,134.7552,134.5842,134.5937,46933.0
2018-11-28 14:40:00,141.66,141.81,141.66,141.73,48927.0,134.6032,134.7457,134.6032,134.6697,48927.0
2018-11-28 14:50:00,141.76,141.84,141.51,141.53,45251.0,134.6982,134.7742,134.4607,134.4797,45251.0
2018-11-28 15:00:00,141.53,141.59,141.35,141.52,31592.0,134.4797,134.5367,134.3086,134.4702,31592.0
2018-11-28 15:10:00,141.53,141.71,141.51,141.66,37330.0,134.4797,134.6507,134.4607,134.6032,37330.0
2018-11-28 15:20:00,141.65,141.93,141.65,141.9,85490.0,134.5937,134.8597,134.5937,134.8312,85490.0
2018-11-28 15:30:00,141.91,142.2,141.77,142.15,71928.0,134.8407,135.1163,134.7077,135.0688,71928.0
2018-11-28 15:40:00,142.13,142.46,142.12,142.44,79270.0,135.0498,135.3633,135.0403,135.3443,79270.0
2018-11-28 15:50:00,142.46,142.53,142.37,142.52,143648.0,135.3633,135.4299,135.2778,135.4204,143648.0
2018-11-29 09:30:00,142.09,142.34,141.91,142.14,61743.0,135.0118,135.2493,134.8407,135.0593,61743.0
2018-11-29 09:40:00,142.12,142.22,141.84,141.9,61779.0,135.0403,135.1353,134.7742,134.8312,61779.0
2018-11-29 09:50:00,141.98,142.19,141.98,142.14,7679.0,134.9073,135.1068,134.9073,135.0593,7679.0
2018-11-29 10:00:00,142.14,142.23,141.88,142.07,23776.0,135.0593,135.1448,134.8122,134.9928,23776.0
2018-11-29 10:10:00,142.08,142.1,141.64,141.75,19821.0,135.0023,135.0213,134.5842,134.6887,19821.0
2018-11-29 10:20:00,141.72,141.74,141.53,141.53,20006.0,134.6602,134.6792,134.4797,134.4797,20006.0
2018-11-29 10:30:00,141.56,142.12,141.56,141.8,48342.0,134.5082,135.0403,134.5082,134.7362,48342.0
2018-11-29 10:40:00,141.77,141.77,141.35,141.38,19521.0,134.7077,134.7077,134.3086,134.3371,19521.0
2018-11-29 10:50:00,141.3,141.34,141.14,141.3,28890.0,134.2611,134.2991,134.1091,134.2611,28890.0
2018-11-29 11:00:00,141.26,141.49,141.22,141.4,32393.0,134.2231,134.4417,134.1851,134.3562,32393.0
2018-11-29 11:10:00,141.36,141.53,141.3,141.36,28080.0,134.3181,134.4797,134.2611,134.3181,28080.0
2018-11-29 11:20:00,141.38,141.81,141.33,141.81,32030.0,134.3371,134.7457,134.2896,134.7457,32030.0
2018-11-29 11:30:00,141.7,141.99,141.7,141.94,12555.0,134.6412,134.9168,134.6412,134.8692,12555.0
2018-11-29 11:40:00,141.96,142.03,141.89,142.0,18039.0,134.8883,134.9548,134.8217,134.9263,18039.0
2018-11-29 11:50:00,141.94,142.19,141.9,142.06,17421.0,134.8692,135.1068,134.8312,134.9833,17421.0
2018-11-29 12:00:00,142.08,142.09,141.75,141.84,20374.0,135.0023,135.0118,134.6887,134.7742,20374.0
2018-11-29 12:10:00,141.85,142.02,141.78,141.94,13141.0,134.7837,134.9453,134.7172,134.8692,13141.0
2018-11-29 12:20:00,141.98,142.09,141.9,142.05,55178.0,134.9073,135.0118,134.8312,134.9738,55178.0
2018-11-29 12:30:00,142.11,142.18,141.98,142.12,17354.0,135.0308,135.0973,134.9073,135.0403,17354.0
2018-11-29 12:40:00,142.18,142.3,142.14,142.2,16529.0,135.0973,135.2113,135.0593,135.1163,16529.0
2018-11-29 12:50:00,142.22,142.37,142.21,142.36,8220.0,135.1353,135.2778,135.1258,135.2683,8220.0
2018-11-29 13:00:00,142.34,142.34,142.13,142.15,26363.0,135.2493,135.2493,135.0498,135.0688,26363.0
2018-11-29 13:10:00,142.14,142.16,142.02,142.13,13175.0,135.0593,135.0783,134.9453,135.0498,13175.0
2018-11-29 13:20:00,142.11,142.18,142.09,142.17,6290.0,135.0308,135.0973,135.0118,135.0878,6290.0
2018-11-29 13:30:00,142.14,142.24,142.06,142.06,18345.0,135.0593,135.1543,134.9833,134.9833,18345.0
2018-11-29 13:40:00,142.09,142.39,142.08,142.39,21018.0,135.0118,135.2968,135.0023,135.2968,21018.0
2018-11-29 13:50:00,142.42,142.42,142.22,142.23,99471.0,135.3253,135.3253,135.1353,135.1448,99471.0
2018-11-29 14:00:00,142.22,142.47,142.12,142.24,59137.0,135.1353,135.3728,135.0403,135.1543,59137.0
2018-11-29 14:10:00,142.29,142.71,142.22,142.7,36360.0,135.2018,135.6009,135.1353,135.5914,36360.0
2018-11-29 14:20:00,142.69,142.82,142.62,142.73,21315.0,135.5819,135.7054,135.5154,135.6199,21315.0
2018-11-29 14:30:00,142.69,142.79,142.62,142.64,52060.0,135.5819,135.6769,135.5154,135.5344,52060.0
2018-11-29 14:40:00,142.6,142.77,142.6,142.76,88322.0,135.4964,135.6579,135.4964,135.6484,88322.0
2018-11-29 14:50:00,142.76,143.04,142.75,143.03,117310.0,135.6484,135.9145,135.6389,135.905,117310.0
2018-11-29 15:00:00,143.06,143.07,142.91,142.96,38800.0,135.9335,135.943,135.7909,135.8384,38800.0
2018-11-29 15:10:00,142.99,142.99,142.76,142.76,54768.0,135.8669,135.8669,135.6484,135.6484,54768.0
2018-11-29 15:20:00,142.78,142.87,142.67,142.79,54280.0,135.6674,135.7529,135.5629,135.6769,54280.0
2018-11-29 15:30:00,142.76,142.76,142.59,142.62,51330.0,135.6484,135.6484,135.4869,135.5154,51330.0
2018-11-29 15:40:00,142.61,142.69,142.45,142.5,100774.0,135.5059,135.5819,135.3538,135.4014,100774.0
2018-11-29 15:50:00,142.52,142.56,142.13,142.19,194252.0,135.4204,135.4584,135.0498,135.1068,194252.0
2018-11-30 09:30:00,142.37,142.37,141.96,142.05,66144.0,135.2778,135.2778,134.8883,134.9738,66144.0
2018-11-30 09:40:00,142.19,142.43,141.93,142.43,20541.0,135.1068,135.3348,134.8597,135.3348,20541.0
2018-11-30 09:50:00,142.25,142.42,142.19,142.42,58307.0,135.1638,135.3253,135.1068,135.3253,58307.0
2018-11-30 10:00:00,142.4,142.51,142.21,142.51,40614.0,135.3063,135.4109,135.1258,135.4109,40614.0
2018-11-30 10:10:00,142.51,142.62,142.45,142.48,32005.0,135.4109,135.5154,135.3538,135.3823,32005.0
2018-11-30 10:20:00,142.45,142.59,142.4,142.44,46039.0,135.3538,135.4869,135.3063,135.3443,46039.0
2018-11-30 10:30:00,142.48,142.91,142.48,142.88,77119.0,135.3823,135.7909,135.3823,135.7624,77119.0
2018-11-30 10:40:00,142.92,143.01,142.78,142.8,47327.0,135.8004,135.8859,135.6674,135.6864,47327.0
2018-11-30 10:50:00,142.78,142.84,142.63,142.65,52473.0,135.6674,135.7244,135.5249,135.5439,52473.0
2018-11-30 11:00:00,142.62,142.68,142.49,142.53,35609.0,135.5154,135.5724,135.3919,135.4299,35609.0
2018-11-30 11:10:00,142.53,142.56,142.4,142.52,26071.0,135.4299,135.4584,135.3063,135.4204,26071.0
2018-11-30 11:20:00,142.54,142.66,142.35,142.4,40604.0,135.4394,135.5534,135.2588,135.3063,40604.0
2018-11-30 11:30:00,142.38,142.54,142.27,142.52,34121.0,135.2873,135.4394,135.1828,135.4204,34121.0
2018-11-30 11:40:00,142.57,142.74,142.57,142.7,155615.0,135.4679,135.6294,135.4679,135.5914,155615.0
2018-11-30 11:50:00,142.75,142.75,142.66,142.67,18789.0,135.6389,135.6389,135.5534,135.5629,18789.0
2018-11-30 12:00:00,142.69,142.69,142.55,142.68,32888.0,135.5819,135.5819,135.4489,135.5724,32888.0
2018-11-30 12:10:00,142.66,142.68,142.48,142.56,41023.0,135.5534,135.5724,135.3823,135.4584,41023.0
2018-11-30 12:20:00,142.55,142.59,142.45,142.47,17035.0,135.4489,135.4869,135.3538,135.3728,17035.0
2018-11-30 12:30:00,142.49,142.52,142.44,142.49,49664.0,135.3919,135.4204,135.3443,135.3919,49664.0
2018-11-30 12:40:00,142.5,142.59,142.38,142.52,16622.0,135.4014,135.4869,135.2873,135.4204,16622.0
2018-11-30 12:50:00,142.51,142.56,142.38,142.4,31044.0,135.4109,135.4584,135.2873,135.3063,31044.0
2018-11-30 13:00:00,142.38,142.4,142.24,142.25,34923.0,135.2873,135.3063,135.1543,135.1638,34923.0
2018-11-30 13:10:00,142.24,142.34,142.2,142.33,24784.0,135.1543,135.2493,135.1163,135.2398,24784.0
2018-11-30 13:20:00,142.34,142.5,142.33,142.45,28637.0,135.2493,135.4014,135.2398,135.3538,28637.0
2018-11-30 13:30:00,142.48,142.8,142.43,142.75,82032.0,135.3823,135.6864,135.3348,135.6389,82032.0
2018-11-30 13:40:00,142.72,142.91,142.69,142.88,45741.0,135.6104,135.7909,135.5819,135.7624,45741.0
2018-11-30 13:50:00,142.91,143.03,142.88,142.96,32002.0,135.7909,135.905,135.7624,135.8384,32002.0
2018-11-30 14:00:00,142.98,143.01,142.82,142.89,27953.0,135.8574,135.8859,135.7054,135.7719,27953.0
2018-11-30 14:10:00,142.88,143.01,142.78,142.81,61779.0,135.7624,135.8859,135.6674,135.6959,61779.0
2018-11-30 14:20:00,142.83,142.98,142.8,142.98,29035.0,135.7149,135.8574,135.6864,135.8574,29035.0
2018-11-30 14:30:00,142.97,143.02,142.89,142.96,159620.0,135.8479,135.8954,135.7719,135.8384,159620.0
2018-11-30 14:40:00,142.97,143.13,142.93,142.98,72828.0,135.8479,136.0,135.8099,135.8574,72828.0
2018-11-30 14:50:00,142.99,143.04,142.89,142.97,93811.0,135.8669,135.9145,135.7719,135.8479,93811.0
2018-11-30 15:00:00,142.96,143.25,142.95,143.24,36284.0,135.8384,136.114,135.8289,136.1045,36284.0
2018-11-30 15:10:00,143.24,143.35,143.16,143.3,48814.0,136.1045,136.209,136.0285,136.1615,48814.0
2018-11-30 15:20:00,143.32,143.45,143.3,143.36,42705.0,136.1805,136.304,136.1615,136.2185,42705.0
2018-11-30 15:30:00,143.35,143.49,143.25,143.37,70875.0,136.209,136.342,136.114,136.228,70875.0
2018-11-30 15:40:00,143.38,143.45,143.19,143.24,89438.0,136.2375,136.304,136.057,136.1045,89438.0
2018-11-30 15:50:00,143.24,143.56,143.1,143.37,265095.0,136.1045,136.4085,135.9715,136.228,265095.0
2018-12-03 09:30:00,146.28,146.8,145.86,145.86,184165.0,138.9931,139.4871,138.594,138.594,184165.0
2018-12-03 09:40:00,145.83,146.0,145.59,145.66,78204.0,138.5655,138.727,138.3374,138.4039,78204.0
2018-12-03 09:50:00,145.68,145.71,145.18,145.41,38599.0,138.4229,138.4514,137.9478,138.1664,38599.0
2018-12-03 10:00:00,145.44,145.7,145.4,145.61,31583.0,138.1949,138.4419,138.1569,138.3564,31583.0
2018-12-03 10:10:00,145.58,145.68,145.4,145.61,71831.0,138.3279,138.4229,138.1569,138.3564,71831.0
2018-12-03 10:20:00,145.61,146.04,145.59,145.91,449015.0,138.3564,138.765,138.3374,138.6415,449015.0
2018-12-03 10:30:00,145.89,145.93,145.65,145.65,15497.0,138.6225,138.6605,138.3944,138.3944,15497.0
2018-12-03 10:40:00,145.63,145.63,145.3,145.32,30014.0,138.3754,138.3754,138.0619,138.0809,30014.0
2018-12-03 10:50:00,145.31,145.32,144.89,144.94,94060.0,138.0714,138.0809,137.6723,137.7198,94060.0
2018-12-03 11:00:00,144.97,145.2,144.77,145.2,122472.0,137.7483,137.9669,137.5583,137.9669,122472.0
2018-12-03 11:10:00,145.21,145.38,145.09,145.29,43712.0,137.9764,138.1379,137.8623,138.0524,43712.0
2018-12-03 11:20:00,145.24,145.38,144.99,145.2,60612.0,138.0049,138.1379,137.7673,137.9669,60612.0
2018-12-03 11:30:00,145.22,145.38,145.17,145.17,40155.0,137.9859,138.1379,137.9383,137.9383,40155.0
2018-12-03 11:40:00,145.18,145.22,144.76,144.94,244182.0,137.9478,137.9859,137.5488,137.7198,244182.0
2018-12-03 11:50:00,144.95,145.01,144.69,144.73,48261.0,137.7293,137.7863,137.4823,137.5203,48261.0
2018-12-03 12:00:00,144.8,145.06,144.79,145.03,51388.0,137.5868,137.8338,137.5773,137.8053,51388.0
2018-12-03 12:10:00,145.01,145.14,144.92,145.02,117916.0,137.7863,137.9098,137.7008,137.7958,117916.0
2018-12-03 12:20:00,145.01,145.2,144.95,145.2,87145.0,137.7863,137.9669,137.7293,137.9669,87145.0
2018-12-03 12:30:00,145.19,145.44,145.18,145.3,139021.0,137.9574,138.1949,137.9478,138.0619,139021.0
2018-12-03 12:40:00,145.31,145.31,145.14,145.18,31519.0,138.0714,138.0714,137.9098,137.9478,31519.0
2018-12-03 12:50:00,145.18,145.25,145.05,145.21,23451.0,137.9478,138.0144,137.8243,137.9764,23451.0
2018-12-03 13:00:00,145.25,145.45,145.25,145.34,45826.0,138.0144,138.2044,138.0144,138.0999,45826.0
2018-12-03 13:10:00,145.36,145.55,145.33,145.42,40647.0,138.1189,138.2994,138.0904,138.1759,40647.0
2018-12-03 13:20:00,145.44,145.53,145.35,145.45,37372.0,138.1949,138.2804,138.1094,138.2044,37372.0
2018-12-03 13:30:00,145.44,145.44,145.15,145.18,18595.0,138.1949,138.1949,137.9193,137.9478,18595.0
2018-12-03 13:40:00,145.2,145.29,144.93,144.93,17211.0,137.9669,138.0524,137.7103,137.7103,17211.0
2018-12-03 13:50:00,144.92,145.07,144.86,145.05,45500.0,137.7008,137.8433,137.6438,137.8243,45500.0
2018-12-03 14:00:00,145.08,145.2,144.69,144.85,36359.0,137.8528,137.9669,137.4823,137.6343,36359.0
2018-12-03 14:10:00,144.86,145.18,144.85,145.14,53539.0,137.6438,137.9478,137.6343,137.9098,53539.0
2018-12-03 14:20:00,145.14,145.37,145.11,145.29,188483.0,137.9098,138.1284,137.8813,138.0524,188483.0
2018-12-03 14:30:00,145.31,145.39,145.25,145.34,33825.0,138.0714,138.1474,138.0144,138.0999,33825.0
2018-12-03 14:40:00,145.34,145.4,145.19,145.34,136387.0,138.0999,138.1569,137.9574,138.0999,136387.0
2018-12-03 14:50:00,145.35,145.43,145.14,145.25,35066.0,138.1094,138.1854,137.9098,138.0144,35066.0
2018-12-03 15:00:00,145.25,145.31,145.02,145.18,43902.0,138.0144,138.0714,137.7958,137.9478,43902.0
2018-12-03 15:10:00,145.21,145.63,145.2,145.49,44562.0,137.9764,138.3754,137.9669,138.2424,44562.0
2018-12-03 15:20:00,145.52,145.59,145.35,145.54,93511.0,138.2709,138.3374,138.1094,138.2899,93511.0
2018-12-03 15:30:00,145.55,145.73,145.43,145.62,391839.0,138.2994,138.4705,138.1854,138.3659,391839.0
2018-12-03 15:40:00,145.64,145.67,145.36,145.44,367055.0,138.3849,138.4134,138.1189,138.1949,367055.0
2018-12-03 15:50:00,145.45,145.61,145.27,145.59,358415.0,138.2044,138.3564,138.0334,138.3374,358415.0
2018-12-04 09:30:00,145.03,145.22,144.86,145.22,61987.0,137.8053,137.9859,137.6438,137.9859,61987.0
2018-12-04 09:40:00,145.22,145.22,144.74,144.81,145182.0,137.9859,137.9859,137.5298,137.5963,145182.0
2018-12-04 09:50:00,144.83,144.89,144.47,144.79,39923.0,137.6153,137.6723,137.2732,137.5773,39923.0
2018-12-04 10:00:00,144.75,144.94,144.58,144.94,114702.0,137.5393,137.7198,137.3777,137.7198,114702.0
2018-12-04 10:10:00,144.99,145.03,144.61,144.61,25048.0,137.7673,137.8053,137.4062,137.4062,25048.0
2018-12-04 10:20:00,144.68,144.78,144.55,144.74,145037.0,137.4728,137.5678,137.3492,137.5298,145037.0
2018-12-04 10:30:00,144.81,144.93,144.61,144.82,22497.0,137.5963,137.7103,137.4062,137.6058,22497.0
2018-12-04 10:40:00,144.81,144.89,144.64,144.78,13039.0,137.5963,137.6723,137.4347,137.5678,13039.0
2018-12-04 10:50:00,144.81,144.83,144.54,144.54,9445.0,137.5963,137.6153,137.3397,137.3397,9445.0
2018-12-04 11:00:00,144.51,144.7,144.32,144.62,32942.0,137.3112,137.4918,137.1307,137.4157,32942.0
2018-12-04 11:10:00,144.6,144.62,144.27,144.31,17333.0,137.3967,137.4157,137.0832,137.1212,17333.0
2018-12-04 11:20:00,144.4,144.58,144.19,144.26,91698.0,137.2067,137.3777,137.0072,137.0737,91698.0
2018-12-04 11:30:00,144.27,144.27,144.06,144.1,42645.0,137.0832,137.0832,136.8836,136.9216,42645.0
2018-12-04 11:40:00,144.16,144.31,144.07,144.15,276358.0,136.9787,137.1212,136.8931,136.9692,276358.0
2018-12-04 11:50:00,144.11,144.24,143.94,143.94,58537.0,136.9312,137.0547,136.7696,136.7696,58537.0
2018-12-04 12:00:00,143.93,143.95,142.85,143.12,63835.0,136.7601,136.7791,135.7339,135.9905,63835.0
2018-12-04 12:10:00,143.18,143.2,142.49,142.79,81057.0,136.0475,136.0665,135.3919,135.6769,81057.0
2018-12-04 12:20:00,142.81,142.81,142.07,142.11,35580.0,135.6959,135.6959,134.9928,135.0308,35580.0
2018-12-04 12:30:00,142.02,142.2,141.44,141.99,72845.0,134.9453,135.1163,134.3942,134.9168,72845.0
2018-12-04 12:40:00,141.99,142.34,141.97,142.31,60748.0,134.9168,135.2493,134.8978,135.2208,60748.0
2018-12-04 12:50:00,142.28,142.31,141.93,141.95,48823.0,135.1923,135.2208,134.8597,134.8788,48823.0
2018-12-04 13:00:00,141.89,142.05,141.73,141.86,37684.0,134.8217,134.9738,134.6697,134.7932,37684.0
2018-12-04 13:10:00,141.87,141.99,141.67,141.83,92302.0,134.8027,134.9168,134.6127,134.7647,92302.0
2018-12-04 13:20:00,141.85,141.85,141.0,141.23,165396.0,134.7837,134.7837,133.9761,134.1946,165396.0
2018-12-04 13:30:00,141.16,141.45,140.72,140.75,67804.0,134.1281,134.4037,133.71,133.7385,67804.0
2018-12-04 13:40:00,140.73,141.29,140.43,141.19,74589.0,133.7195,134.2516,133.4345,134.1566,74589.0
2018-12-04 13:50:00,141.14,141.65,141.07,141.47,29337.0,134.1091,134.5937,134.0426,134.4227,29337.0
2018-12-04 14:00:00,141.51,141.72,141.21,141.72,46247.0,134.4607,134.6602,134.1756,134.6602,46247.0
2018-12-04 14:10:00,141.72,141.93,141.65,141.85,76558.0,134.6602,134.8597,134.5937,134.7837,76558.0
2018-12-04 14:20:00,141.87,141.91,141.31,141.34,32685.0,134.8027,134.8407,134.2706,134.2991,32685.0
2018-12-04 14:30:00,141.4,141.82,141.4,141.77,55832.0,134.3562,134.7552,134.3562,134.7077,55832.0
2018-12-04 14:40:00,141.73,142.12,141.63,142.07,66589.0,134.6697,135.0403,134.5747,134.9928,66589.0
2018-12-04 14:50:00,142.06,142.1,141.48,141.49,39268.0,134.9833,135.0213,134.4322,134.4417,39268.0
2018-12-04 15:00:00,141.51,141.51,141.06,141.07,49865.0,134.4607,134.4607,134.0331,134.0426,49865.0
2018-12-04 15:10:00,141.06,141.35,140.87,140.99,54364.0,134.0331,134.3086,133.8526,133.9666,54364.0
2018-12-04 15:20:00,141.03,141.27,140.6,140.65,53677.0,134.0046,134.2326,133.596,133.6435,53677.0
2018-12-04 15:30:00,140.61,140.92,140.41,140.45,111556.0,133.6055,133.9001,133.4155,133.4535,111556.0
2018-12-04 15:40:00,140.44,140.53,140.24,140.49,107108.0,133.444,133.5295,133.2539,133.4915,107108.0
2018-12-04 15:50:00,140.51,140.61,140.15,140.32,174147.0,133.5105,133.6055,133.1684,133.33,174147.0
2018-12-06 09:30:00,137.77,138.7,137.19,138.7,186790.0,130.907,131.7907,130.3559,131.7907,186790.0
2018-12-06 09:40:00,138.63,138.85,138.18,138.24,67060.0,131.7241,131.9332,131.2966,131.3536,67060.0
2018-12-06 09:50:00,138.19,138.29,137.33,137.64,57922.0,131.3061,131.4011,130.4889,130.7835,57922.0
2018-12-06 10:00:00,137.68,138.21,137.42,138.2,68080.0,130.8215,131.3251,130.5744,131.3156,68080.0
2018-12-06 10:10:00,138.16,138.39,137.76,137.96,47751.0,131.2776,131.4961,130.8975,131.0875,47751.0
2018-12-06 10:20:00,137.97,138.51,137.85,138.32,86171.0,131.097,131.6101,130.983,131.4296,86171.0
2018-12-06 10:30:00,138.35,138.46,137.86,138.11,61985.0,131.4581,131.5626,130.9925,131.23,61985.0
2018-12-06 10:40:00,138.22,138.35,137.68,137.77,68250.0,131.3346,131.4581,130.8215,130.907,68250.0
2018-12-06 10:50:00,137.75,137.98,137.35,137.44,69713.0,130.888,131.1065,130.5079,130.5934,69713.0
2018-12-06 11:00:00,137.43,137.61,137.32,137.35,63406.0,130.5839,130.7549,130.4794,130.5079,63406.0
2018-12-06 11:10:00,137.43,137.43,136.95,137.1,80445.0,130.5839,130.5839,130.1278,130.2704,80445.0
2018-12-06 11:20:00,137.12,137.12,136.5,136.62,84667.0,130.2894,130.2894,129.7002,129.8143,84667.0
2018-12-06 11:30:00,136.62,137.33,136.61,137.25,46567.0,129.8143,130.4889,129.8048,130.4129,46567.0
2018-12-06 11:40:00,137.26,137.67,137.14,137.65,80169.0,130.4224,130.812,130.3084,130.793,80169.0
2018-12-06 11:50:00,137.61,138.07,137.56,138.03,44331.0,130.7549,131.192,130.7074,131.154,44331.0
2018-12-06 12:00:00,138.1,138.14,137.84,137.87,81216.0,131.2205,131.2585,130.9735,131.002,81216.0
2018-12-06 12:10:00,137.89,138.51,137.81,138.36,79234.0,131.021,131.6101,130.945,131.4676,79234.0
2018-12-06 12:20:00,138.36,139.01,138.21,138.93,52134.0,131.4676,132.0852,131.3251,132.0092,52134.0
2018-12-06 12:30:00,138.89,139.14,138.63,138.7,39352.0,131.9712,132.2087,131.7241,131.7907,39352.0
2018-12-06 12:40:00,138.69,139.21,138.67,139.08,50203.0,131.7811,132.2752,131.7621,132.1517,50203.0
2018-12-06 12:50:00,139.04,139.49,139.0,139.18,71417.0,132.1137,132.5413,132.0757,132.2467,71417.0
2018-12-06 13:00:00,139.16,139.18,138.62,138.7,38480.0,132.2277,132.2467,131.7146,131.7907,38480.0
2018-12-06 13:10:00,138.67,138.86,138.51,138.59,46737.0,131.7621,131.9427,131.6101,131.6861,46737.0
2018-12-06 13:20:00,138.57,138.7,138.4,138.47,41738.0,131.6671,131.7907,131.5056,131.5721,41738.0
2018-12-06 13:30:00,138.41,138.54,138.11,138.45,34793.0,131.5151,131.6386,131.23,131.5531,34793.0
2018-12-06 13:40:00,138.53,139.11,138.52,139.09,51389.0,131.6291,132.1802,131.6196,132.1612,51389.0
2018-12-06 13:50:00,139.06,139.51,139.06,139.51,44762.0,132.1327,132.5603,132.1327,132.5603,44762.0
2018-12-06 14:00:00,139.47,139.69,139.22,139.31,44044.0,132.5223,132.7313,132.2847,132.3703,44044.0
2018-12-06 14:10:00,139.27,139.27,138.67,138.68,40250.0,132.3323,132.3323,131.7621,131.7716,40250.0
2018-12-06 14:20:00,138.72,139.16,138.62,139.14,32595.0,131.8097,132.2277,131.7146,132.2087,32595.0
2018-12-06 14:30:00,139.23,139.23,138.73,138.84,50175.0,132.2942,132.2942,131.8192,131.9237,50175.0
2018-12-06 14:40:00,138.87,139.15,138.35,138.59,49669.0,131.9522,132.2182,131.4581,131.6861,49669.0
2018-12-06 14:50:00,138.59,139.44,138.59,139.32,74391.0,131.6861,132.4938,131.6861,132.3798,74391.0
2018-12-06 15:00:00,139.39,139.72,139.03,139.32,54660.0,132.4463,132.7598,132.1042,132.3798,54660.0
2018-12-06 15:10:00,139.3,139.49,139.1,139.37,140051.0,132.3608,132.5413,132.1707,132.4273,140051.0
2018-12-06 15:20:00,139.33,139.63,139.1,139.56,95851.0,132.3893,132.6743,132.1707,132.6078,95851.0
2018-12-06 15:30:00,139.54,140.19,139.49,140.15,389847.0,132.5888,133.2064,132.5413,133.1684,389847.0
2018-12-06 15:40:00,140.07,140.6,139.8,140.53,75665.0,133.0924,133.596,132.8359,133.5295,75665.0
2018-12-06 15:50:00,140.5,140.78,140.36,140.78,150616.0,133.501,133.767,133.368,133.767,150616.0
2018-12-07 09:30:00,140.4,141.0,140.25,140.94,155897.0,133.406,133.9761,133.2634,133.9191,155897.0
2018-12-07 09:40:00,140.95,141.33,140.78,140.84,67210.0,133.9286,134.2896,133.767,133.824,67210.0
2018-12-07 09:50:00,140.69,141.04,140.56,140.69,83637.0,133.6815,134.0141,133.558,133.6815,83637.0
2018-12-07 10:00:00,140.73,140.98,140.36,140.38,35248.0,133.7195,133.9571,133.368,133.387,35248.0
2018-12-07 10:10:00,140.37,140.39,139.35,139.41,59208.0,133.3775,133.3965,132.4083,132.4653,59208.0
2018-12-07 10:20:00,139.43,139.7,139.15,139.56,30703.0,132.4843,132.7408,132.2182,132.6078,30703.0
2018-12-07 10:30:00,139.56,139.64,138.83,139.1,80294.0,132.6078,132.6838,131.9142,132.1707,80294.0
2018-12-07 10:40:00,138.87,139.46,138.86,139.16,42155.0,131.9522,132.5128,131.9427,132.2277,42155.0
2018-12-07 10:50:00,139.15,139.37,138.99,139.33,49228.0,132.2182,132.4273,132.0662,132.3893,49228.0
2018-12-07 11:00:00,139.34,139.47,138.57,138.65,68681.0,132.3988,132.5223,131.6671,131.7431,68681.0
2018-12-07 11:10:00,138.68,138.75,138.24,138.34,67289.0,131.7716,131.8382,131.3536,131.4486,67289.0
2018-12-07 11:20:00,138.34,138.39,137.85,138.19,48905.0,131.4486,131.4961,130.983,131.3061,48905.0
2018-12-07 11:30:00,138.14,138.33,137.94,138.15,32414.0,131.2585,131.4391,131.0685,131.268,32414.0
2018-12-07 11:40:00,138.16,138.66,138.02,138.51,70266.0,131.2776,131.7526,131.1445,131.6101,70266.0
2018-12-07 11:50:00,138.45,138.49,137.69,137.69,52459.0,131.5531,131.5911,130.831,130.831,52459.0
2018-12-07 12:00:00,137.68,138.06,137.68,137.87,41310.0,130.8215,131.1825,130.8215,131.002,41310.0
2018-12-07 12:10:00,137.86,138.24,137.65,137.79,66328.0,130.9925,131.3536,130.793,130.926,66328.0
2018-12-07 12:20:00,137.76,138.07,137.75,137.96,159895.0,130.8975,131.192,130.888,131.0875,159895.0
2018-12-07 12:30:00,137.89,137.89,137.41,137.52,46925.0,131.021,131.021,130.5649,130.6694,46925.0
2018-12-07 12:40:00,137.53,137.59,137.23,137.35,35509.0,130.6789,130.7359,130.3939,130.5079,35509.0
2018-12-07 12:50:00,137.4,138.3,137.4,138.19,48082.0,130.5554,131.4106,130.5554,131.3061,48082.0
2018-12-07 13:00:00,138.13,138.49,137.91,137.91,137408.0,131.249,131.5911,131.04,131.04,137408.0
2018-12-07 13:10:00,137.92,138.05,137.58,137.6,150136.0,131.0495,131.173,130.7264,130.7454,150136.0
2018-12-07 13:20:00,137.6,138.05,137.6,137.99,188726.0,130.7454,131.173,130.7454,131.116,188726.0
2018-12-07 13:30:00,137.99,138.05,137.5,137.67,40310.0,131.116,131.173,130.6504,130.812,40310.0
2018-12-07 13:40:00,137.67,137.89,137.47,137.48,32768.0,130.812,131.021,130.6219,130.6314,32768.0
2018-12-07 13:50:00,137.49,137.54,137.17,137.21,103357.0,130.6409,130.6884,130.3369,130.3749,103357.0
2018-12-07 14:00:00,137.17,137.23,136.93,136.98,120235.0,130.3369,130.3939,130.1088,130.1563,120235.0
2018-12-07 14:10:00,136.97,137.42,136.76,137.42,250334.0,130.1468,130.5744,129.9473,130.5744,250334.0
2018-12-07 14:20:00,137.46,137.62,137.0,137.28,55491.0,130.6124,130.7645,130.1753,130.4414,55491.0
2018-12-07 14:30:00,137.33,137.4,136.97,136.97,68819.0,130.4889,130.5554,130.1468,130.1468,68819.0
2018-12-07 14:40:00,136.99,137.12,136.6,136.96,63663.0,130.1658,130.2894,129.7953,130.1373,63663.0
2018-12-07 14:50:00,137.0,137.16,136.36,136.42,62000.0,130.1753,130.3274,129.5672,129.6242,62000.0
2018-12-07 15:00:00,136.42,136.61,136.12,136.61,68491.0,129.6242,129.8048,129.3392,129.8048,68491.0
2018-12-07 15:10:00,136.67,136.84,136.32,136.62,77314.0,129.8618,130.0233,129.5292,129.8143,77314.0
2018-12-07 15:20:00,136.62,136.94,136.33,136.83,73452.0,129.8143,130.1183,129.5387,130.0138,73452.0
2018-12-07 15:30:00,136.81,137.56,136.65,136.92,118658.0,129.9948,130.7074,129.8428,130.0993,118658.0
2018-12-07 15:40:00,136.9,137.06,136.5,136.5,546686.0,130.0803,130.2323,129.7002,129.7002,546686.0
2018-12-07 15:50:00,136.51,136.95,136.51,136.61,369846.0,129.7097,130.1278,129.7097,129.8048,369846.0
2018-12-10 09:30:00,136.48,137.38,136.26,137.05,86800.0,129.6812,130.5364,129.4722,130.2228,86800.0
2018-12-10 09:40:00,137.1,137.54,136.68,136.75,52691.0,130.2704,130.6884,129.8713,129.9378,52691.0
2018-12-10 09:50:00,136.74,136.76,135.85,136.14,50286.0,129.9283,129.9473,129.0826,129.3582,50286.0
2018-12-10 10:00:00,136.12,136.75,135.9,136.41,44293.0,129.3392,129.9378,129.1301,129.6147,44293.0
2018-12-10 10:10:00,136.41,137.04,136.19,137.04,91221.0,129.6147,130.2133,129.4057,130.2133,91221.0
2018-12-10 10:20:00,137.02,137.15,136.35,136.54,56320.0,130.1943,130.3179,129.5577,129.7383,56320.0
2018-12-10 10:30:00,136.49,136.74,135.89,135.9,46601.0,129.6907,129.9283,129.1206,129.1301,46601.0
2018-12-10 10:40:00,135.9,136.21,135.64,136.04,48190.0,129.1301,129.4247,128.8831,129.2632,48190.0
2018-12-10 10:50:00,136.04,136.18,135.43,135.5,32471.0,129.2632,129.3962,128.6835,128.7501,32471.0
2018-12-10 11:00:00,135.53,135.76,134.63,134.91,181310.0,128.7786,128.9971,127.9234,128.1894,181310.0
2018-12-10 11:10:00,134.86,135.13,134.7,134.87,35825.0,128.1419,128.3985,127.9899,128.1514,35825.0
2018-12-10 11:20:00,134.8,135.14,134.59,135.14,99964.0,128.0849,128.408,127.8854,128.408,99964.0
2018-12-10 11:30:00,135.25,135.82,135.07,135.78,68798.0,128.5125,129.0541,128.3415,129.0161,68798.0
2018-12-10 11:40:00,135.79,136.13,135.6,135.9,201227.0,129.0256,129.3487,128.8451,129.1301,201227.0
2018-12-10 11:50:00,135.88,136.02,135.48,135.55,34011.0,129.1111,129.2442,128.7311,128.7976,34011.0
2018-12-10 12:00:00,135.55,135.6,135.13,135.46,39958.0,128.7976,128.8451,128.3985,128.7121,39958.0
2018-12-10 12:10:00,135.4,135.82,135.24,135.28,45897.0,128.655,129.0541,128.503,128.541,45897.0
2018-12-10 12:20:00,135.24,135.4,135.1,135.26,64964.0,128.503,128.655,128.37,128.522,64964.0
2018-12-10 12:30:00,135.29,136.31,135.29,136.24,27385.0,128.5505,129.5197,128.5505,129.4532,27385.0
2018-12-10 12:40:00,136.28,136.84,136.24,136.76,60913.0,129.4912,130.0233,129.4532,129.9473,60913.0
2018-12-10 12:50:00,136.76,136.84,136.56,136.63,29189.0,129.9473,130.0233,129.7573,129.8238,29189.0
2018-12-10 13:00:00,136.63,136.74,136.45,136.51,51413.0,129.8238,129.9283,129.6527,129.7097,51413.0
2018-12-10 13:10:00,136.56,136.93,136.36,136.79,53797.0,129.7573,130.1088,129.5672,129.9758,53797.0
2018-12-10 13:20:00,136.82,136.9,136.33,136.36,17534.0,130.0043,130.0803,129.5387,129.5672,17534.0
2018-12-10 13:30:00,136.29,137.13,136.29,136.93,18833.0,129.5007,130.2989,129.5007,130.1088,18833.0
2018-12-10 13:40:00,136.94,137.02,136.68,136.96,53603.0,130.1183,130.1943,129.8713,130.1373,53603.0
2018-12-10 13:50:00,137.01,137.31,136.96,136.97,50632.0,130.1848,130.4699,130.1373,130.1468,50632.0
2018-12-10 14:00:00,137.09,137.31,136.89,137.19,60555.0,130.2609,130.4699,130.0708,130.3559,60555.0
2018-12-10 14:10:00,137.22,137.23,136.72,136.8,42105.0,130.3844,130.3939,129.9093,129.9853,42105.0
2018-12-10 14:20:00,136.84,137.2,136.61,137.14,36251.0,130.0233,130.3654,129.8048,130.3084,36251.0
2018-12-10 14:30:00,137.11,137.67,137.1,137.5,116696.0,130.2799,130.812,130.2704,130.6504,116696.0
2018-12-10 14:40:00,137.49,137.66,137.42,137.52,96948.0,130.6409,130.8025,130.5744,130.6694,96948.0
2018-12-10 14:50:00,137.52,137.75,137.07,137.12,157705.0,130.6694,130.888,130.2418,130.2894,157705.0
2018-12-10 15:00:00,137.13,137.37,136.99,137.37,141134.0,130.2989,130.5269,130.1658,130.5269,141134.0
2018-12-10 15:10:00,137.33,137.38,136.82,137.02,54165.0,130.4889,130.5364,130.0043,130.1943,54165.0
2018-12-10 15:20:00,137.02,137.32,137.02,137.32,32218.0,130.1943,130.4794,130.1943,130.4794,32218.0
2018-12-10 15:30:00,137.37,138.13,137.37,137.99,95259.0,130.5269,131.249,130.5269,131.116,95259.0
2018-12-10 15:40:00,138.01,138.06,137.64,137.67,91130.0,131.135,131.1825,130.7835,130.812,91130.0
2018-12-10 15:50:00,137.66,137.82,137.58,137.59,119169.0,130.8025,130.9545,130.7264,130.7359,119169.0
2018-12-11 09:30:00,139.71,139.96,139.17,139.19,168677.0,132.7503,132.9879,132.2372,132.2562,168677.0
2018-12-11 09:40:00,139.3,139.55,139.17,139.26,36380.0,132.3608,132.5983,132.2372,132.3228,36380.0
2018-12-11 09:50:00,139.21,139.56,139.11,139.26,22891.0,132.2752,132.6078,132.1802,132.3228,22891.0
2018-12-11 10:00:00,139.31,139.57,139.31,139.35,44307.0,132.3703,132.6173,132.3703,132.4083,44307.0
2018-12-11 10:10:00,139.18,139.19,138.83,139.08,92486.0,132.2467,132.2562,131.9142,132.1517,92486.0
2018-12-11 10:20:00,139.08,139.64,139.07,139.58,38136.0,132.1517,132.6838,132.1422,132.6268,38136.0
2018-12-11 10:30:00,139.57,139.65,139.08,139.44,34258.0,132.6173,132.6933,132.1517,132.4938,34258.0
2018-12-11 10:40:00,139.42,139.53,138.78,138.89,41093.0,132.4748,132.5793,131.8667,131.9712,41093.0
2018-12-11 10:50:00,138.83,138.92,138.6,138.85,26591.0,131.9142,131.9997,131.6956,131.9332,26591.0
2018-12-11 11:00:00,138.77,138.94,138.53,138.93,31562.0,131.8572,132.0187,131.6291,132.0092,31562.0
2018-12-11 11:10:00,138.95,138.98,138.36,138.69,30703.0,132.0282,132.0567,131.4676,131.7811,30703.0
2018-12-11 11:20:00,138.68,138.8,138.45,138.54,33461.0,131.7716,131.8857,131.5531,131.6386,33461.0
2018-12-11 11:30:00,138.57,138.61,138.23,138.42,23671.0,131.6671,131.7051,131.3441,131.5246,23671.0
2018-12-11 11:40:00,138.33,138.51,138.23,138.49,66013.0,131.4391,131.6101,131.3441,131.5911,66013.0
2018-12-11 11:50:00,138.51,138.77,138.51,138.65,48625.0,131.6101,131.8572,131.6101,131.7431,48625.0
2018-12-11 12:00:00,138.64,138.64,137.8,137.93,110909.0,131.7336,131.7336,130.9355,131.059,110909.0
2018-12-11 12:10:00,137.94,137.95,137.48,137.6,119590.0,131.0685,131.078,130.6314,130.7454,119590.0
2018-12-11 12:20:00,137.6,138.01,137.6,137.88,61941.0,130.7454,131.135,130.7454,131.0115,61941.0
2018-12-11 12:30:00,137.85,138.04,137.67,137.77,59721.0,130.983,131.1635,130.812,130.907,59721.0
2018-12-11 12:40:00,137.78,138.12,137.73,138.05,175210.0,130.9165,131.2395,130.869,131.173,175210.0
2018-12-11 12:50:00,137.97,138.08,137.81,137.87,90452.0,131.097,131.2015,130.945,131.002,90452.0
2018-12-11 13:00:00,137.84,137.99,137.71,137.81,23191.0,130.9735,131.116,130.85,130.945,23191.0
2018-12-11 13:10:00,137.85,137.95,137.58,137.94,89239.0,130.983,131.078,130.7264,131.0685,89239.0
2018-12-11 13:20:00,137.92,138.07,137.68,137.8,113334.0,131.0495,131.192,130.8215,130.9355,113334.0
2018-12-11 13:30:00,137.72,137.84,137.56,137.77,86212.0,130.8595,130.9735,130.7074,130.907,86212.0
2018-12-11 13:40:00,137.76,137.76,136.97,137.11,90508.0,130.8975,130.8975,130.1468,130.2799,90508.0
2018-12-11 13:50:00,137.09,137.2,136.82,136.95,154604.0,130.2609,130.3654,130.0043,130.1278,154604.0
2018-12-11 14:00:00,136.92,137.17,136.86,136.89,102064.0,130.0993,130.3369,130.0423,130.0708,102064.0
2018-12-11 14:10:00,136.89,137.36,136.79,137.3,107348.0,130.0708,130.5174,129.9758,130.4604,107348.0
2018-12-11 14:20:00,137.28,137.96,137.21,137.93,251780.0,130.4414,131.0875,130.3749,131.059,251780.0
2018-12-11 14:30:00,137.92,138.19,137.91,137.95,161431.0,131.0495,131.3061,131.04,131.078,161431.0
2018-12-11 14:40:00,138.02,138.51,138.01,138.19,107776.0,131.1445,131.6101,131.135,131.3061,107776.0
2018-12-11 14:50:00,138.19,138.33,138.05,138.16,267122.0,131.3061,131.4391,131.173,131.2776,267122.0
2018-12-11 15:00:00,138.18,138.26,137.77,138.26,54371.0,131.2966,131.3726,130.907,131.3726,54371.0
2018-12-11 15:10:00,138.26,138.92,138.26,138.62,70441.0,131.3726,131.9997,131.3726,131.7146,70441.0
2018-12-11 15:20:00,138.6,138.67,138.5,138.5,57747.0,131.6956,131.7621,131.6006,131.6006,57747.0
2018-12-11 15:30:00,138.44,138.87,138.34,138.4,157618.0,131.5436,131.9522,131.4486,131.5056,157618.0
2018-12-11 15:40:00,138.36,138.37,138.05,138.1,146125.0,131.4676,131.4771,131.173,131.2205,146125.0
2018-12-11 15:50:00,138.06,138.17,137.76,137.81,292611.0,131.1825,131.2871,130.8975,130.945,292611.0
2018-12-12 09:30:00,139.67,139.74,139.45,139.54,53957.0,132.7123,132.7788,132.5033,132.5888,53957.0
2018-12-12 09:40:00,139.52,139.61,139.26,139.31,23734.0,132.5698,132.6553,132.3228,132.3703,23734.0
2018-12-12 09:50:00,139.57,139.72,139.34,139.72,36033.0,132.6173,132.7598,132.3988,132.7598,36033.0
2018-12-12 10:00:00,139.77,139.92,139.56,139.87,21984.0,132.8073,132.9499,132.6078,132.9024,21984.0
2018-12-12 10:10:00,139.91,140.27,139.78,140.21,27146.0,132.9404,133.2824,132.8169,133.2254,27146.0
2018-12-12 10:20:00,140.2,140.26,139.91,139.92,36309.0,133.2159,133.2729,132.9404,132.9499,36309.0
2018-12-12 10:30:00,139.94,140.2,139.78,139.85,36613.0,132.9689,133.2159,132.8169,132.8834,36613.0
2018-12-12 10:40:00,139.77,140.18,139.74,140.14,34988.0,132.8073,133.1969,132.7788,133.1589,34988.0
2018-12-12 10:50:00,140.27,140.48,140.16,140.37,26271.0,133.2824,133.482,133.1779,133.3775,26271.0
2018-12-12 11:00:00,140.39,140.49,140.21,140.46,51827.0,133.3965,133.4915,133.2254,133.463,51827.0
2018-12-12 11:10:00,140.44,140.65,140.27,140.54,27416.0,133.444,133.6435,133.2824,133.539,27416.0
2018-12-12 11:20:00,140.54,140.64,140.39,140.43,25648.0,133.539,133.634,133.3965,133.4345,25648.0
2018-12-12 11:30:00,140.42,140.45,140.14,140.22,43404.0,133.425,133.4535,133.1589,133.2349,43404.0
2018-12-12 11:40:00,140.21,140.6,140.21,140.6,44098.0,133.2254,133.596,133.2254,133.596,44098.0
2018-12-12 11:50:00,140.57,140.73,140.39,140.62,20120.0,133.5675,133.7195,133.3965,133.615,20120.0
2018-12-12 12:00:00,140.7,140.76,140.41,140.53,40828.0,133.691,133.748,133.4155,133.5295,40828.0
2018-12-12 12:10:00,140.53,140.57,140.29,140.4,12747.0,133.5295,133.5675,133.3014,133.406,12747.0
2018-12-12 12:20:00,140.44,140.48,140.26,140.45,172712.0,133.444,133.482,133.2729,133.4535,172712.0
2018-12-12 12:30:00,140.49,140.54,140.25,140.29,41688.0,133.4915,133.539,133.2634,133.3014,41688.0
2018-12-12 12:40:00,140.28,140.51,140.27,140.46,25842.0,133.2919,133.5105,133.2824,133.463,25842.0
2018-12-12 12:50:00,140.48,140.72,140.45,140.67,67738.0,133.482,133.71,133.4535,133.6625,67738.0
2018-12-12 13:00:00,140.68,140.7,140.56,140.6,60825.0,133.672,133.691,133.558,133.596,60825.0
2018-12-12 13:10:00,140.62,140.82,140.59,140.69,48417.0,133.615,133.805,133.5865,133.6815,48417.0
2018-12-12 13:20:00,140.69,140.74,140.56,140.68,50127.0,133.6815,133.729,133.558,133.672,50127.0
2018-12-12 13:30:00,140.69,140.7,140.54,140.6,36439.0,133.6815,133.691,133.539,133.596,36439.0
2018-12-12 13:40:00,140.62,140.62,140.44,140.55,35447.0,133.615,133.615,133.444,133.5485,35447.0
2018-12-12 13:50:00,140.54,140.59,140.27,140.4,62210.0,133.539,133.5865,133.2824,133.406,62210.0
2018-12-12 14:00:00,140.41,140.45,139.95,140.01,94707.0,133.4155,133.4535,132.9784,133.0354,94707.0
2018-12-12 14:10:00,140.0,140.03,139.72,140.0,48007.0,133.0259,133.0544,132.7598,133.0259,48007.0
2018-12-12 14:20:00,140.08,140.08,139.39,139.55,63479.0,133.1019,133.1019,132.4463,132.5983,63479.0
2018-12-12 14:30:00,139.49,139.64,139.25,139.54,65362.0,132.5413,132.6838,132.3133,132.5888,65362.0
2018-12-12 14:40:00,139.58,139.59,139.16,139.3,107778.0,132.6268,132.6363,132.2277,132.3608,107778.0
2018-12-12 14:50:00,139.27,139.73,139.1,139.62,86895.0,132.3323,132.7693,132.1707,132.6648,86895.0
2018-12-12 15:00:00,139.59,139.8,139.44,139.76,83010.0,132.6363,132.8359,132.4938,132.7978,83010.0
2018-12-12 15:10:00,139.76,139.94,139.38,139.48,86349.0,132.7978,132.9689,132.4368,132.5318,86349.0
2018-12-12 15:20:00,139.45,139.65,139.28,139.33,100211.0,132.5033,132.6933,132.3418,132.3893,100211.0
2018-12-12 15:30:00,139.33,139.76,139.33,139.73,213643.0,132.3893,132.7978,132.3893,132.7693,213643.0
2018-12-12 15:40:00,139.74,139.86,139.41,139.44,128567.0,132.7788,132.8929,132.4653,132.4938,128567.0
2018-12-12 15:50:00,139.44,139.44,138.82,138.88,192902.0,132.4938,132.4938,131.9047,131.9617,192902.0
2018-12-13 09:30:00,139.42,139.85,139.25,139.71,83218.0,132.4748,132.8834,132.3133,132.7503,83218.0
2018-12-13 09:40:00,139.73,139.91,139.34,139.4,49555.0,132.7693,132.9404,132.3988,132.4558,49555.0
2018-12-13 09:50:00,139.4,139.47,138.88,138.97,83756.0,132.4558,132.5223,131.9617,132.0472,83756.0
2018-12-13 10:00:00,139.05,139.75,139.03,139.55,116255.0,132.1232,132.7883,132.1042,132.5983,116255.0
2018-12-13 10:10:00,139.52,139.97,139.52,139.65,44405.0,132.5698,132.9974,132.5698,132.6933,44405.0
2018-12-13 10:20:00,139.61,139.64,139.14,139.24,38080.0,132.6553,132.6838,132.2087,132.3038,38080.0
2018-12-13 10:30:00,139.33,139.34,139.06,139.07,19040.0,132.3893,132.3988,132.1327,132.1422,19040.0
2018-12-13 10:40:00,139.01,139.06,138.64,138.79,50947.0,132.0852,132.1327,131.7336,131.8762,50947.0
2018-12-13 10:50:00,138.76,138.89,138.28,138.79,61110.0,131.8477,131.9712,131.3916,131.8762,61110.0
2018-12-13 11:00:00,138.73,138.98,138.47,138.88,65076.0,131.8192,132.0567,131.5721,131.9617,65076.0
2018-12-13 11:10:00,138.8,138.8,138.37,138.47,39119.0,131.8857,131.8857,131.4771,131.5721,39119.0
2018-12-13 11:20:00,138.5,138.82,138.42,138.74,22076.0,131.6006,131.9047,131.5246,131.8287,22076.0
2018-12-13 11:30:00,138.69,138.88,138.59,138.79,23621.0,131.7811,131.9617,131.6861,131.8762,23621.0
2018-12-13 11:40:00,138.78,139.22,138.65,138.93,27619.0,131.8667,132.2847,131.7431,132.0092,27619.0
2018-12-13 11:50:00,138.95,138.96,138.47,138.48,34110.0,132.0282,132.0377,131.5721,131.5816,34110.0
2018-12-13 12:00:00,138.45,138.55,138.19,138.28,56383.0,131.5531,131.6481,131.3061,131.3916,56383.0
2018-12-13 12:10:00,138.29,138.44,138.12,138.32,204922.0,131.4011,131.5436,131.2395,131.4296,204922.0
2018-12-13 12:20:00,138.32,138.35,138.05,138.18,27828.0,131.4296,131.4581,131.173,131.2966,27828.0
2018-12-13 12:30:00,138.15,138.61,138.14,138.57,60810.0,131.268,131.7051,131.2585,131.6671,60810.0
2018-12-13 12:40:00,138.53,138.6,138.32,138.45,109028.0,131.6291,131.6956,131.4296,131.5531,109028.0
2018-12-13 12:50:00,138.49,138.55,138.28,138.36,141146.0,131.5911,131.6481,131.3916,131.4676,141146.0
2018-12-13 13:00:00,138.35,138.42,137.98,138.26,109263.0,131.4581,131.5246,131.1065,131.3726,109263.0
2018-12-13 13:10:00,138.25,138.45,138.09,138.23,60954.0,131.3631,131.5531,131.211,131.3441,60954.0
2018-12-13 13:20:00,138.23,138.4,137.99,138.23,50408.0,131.3441,131.5056,131.116,131.3441,50408.0
2018-12-13 13:30:00,138.25,138.85,138.25,138.82,77728.0,131.3631,131.9332,131.3631,131.9047,77728.0
2018-12-13 13:40:00,138.87,138.94,138.62,138.63,108846.0,131.9522,132.0187,131.7146,131.7241,108846.0
2018-12-13 13:50:00,138.6,138.7,138.3,138.37,56021.0,131.6956,131.7907,131.4106,131.4771,56021.0
2018-12-13 14:00:00,138.36,138.42,138.05,138.1,179657.0,131.4676,131.5246,131.173,131.2205,179657.0
2018-12-13 14:10:00,137.99,138.21,137.99,138.19,41266.0,131.116,131.3251,131.116,131.3061,41266.0
2018-12-13 14:20:00,138.23,138.23,137.95,138.21,102204.0,131.3441,131.3441,131.078,131.3251,102204.0
2018-12-13 14:30:00,138.24,138.26,137.97,138.1,45837.0,131.3536,131.3726,131.097,131.2205,45837.0
2018-12-13 14:40:00,138.11,138.26,138.05,138.08,107101.0,131.23,131.3726,131.173,131.2015,107101.0
2018-12-13 14:50:00,138.11,138.52,138.11,138.4,49621.0,131.23,131.6196,131.23,131.5056,49621.0
2018-12-13 15:00:00,138.43,138.47,138.21,138.21,74905.0,131.5341,131.5721,131.3251,131.3251,74905.0
2018-12-13 15:10:00,138.2,138.61,138.17,138.57,90346.0,131.3156,131.7051,131.2871,131.6671,90346.0
2018-12-13 15:20:00,138.6,138.68,138.45,138.47,71673.0,131.6956,131.7716,131.5531,131.5721,71673.0
2018-12-13 15:30:00,138.45,138.61,138.31,138.48,82973.0,131.5531,131.7051,131.4201,131.5816,82973.0
2018-12-13 15:40:00,138.46,138.97,138.46,138.7,74849.0,131.5626,132.0472,131.5626,131.7907,74849.0
2018-12-13 15:50:00,138.7,138.82,138.59,138.65,140679.0,131.7907,131.9047,131.6861,131.7431,140679.0
2018-12-14 09:30:00,137.18,137.18,136.72,136.92,76570.0,130.3464,130.3464,129.9093,130.0993,76570.0
2018-12-14 09:40:00,136.89,137.43,136.81,137.28,138632.0,130.0708,130.5839,129.9948,130.4414,138632.0
2018-12-14 09:50:00,137.29,137.54,137.07,137.54,60934.0,130.4509,130.6884,130.2418,130.6884,60934.0
2018-12-14 10:00:00,137.43,137.65,137.36,137.43,55688.0,130.5839,130.793,130.5174,130.5839,55688.0
2018-12-14 10:10:00,137.43,137.78,137.25,137.6,93115.0,130.5839,130.9165,130.4129,130.7454,93115.0
2018-12-14 10:20:00,137.69,137.71,137.17,137.21,43686.0,130.831,130.85,130.3369,130.3749,43686.0
2018-12-14 10:30:00,137.17,137.32,136.89,137.31,103468.0,130.3369,130.4794,130.0708,130.4699,103468.0
2018-12-14 10:40:00,137.27,137.57,137.15,137.48,18585.0,130.4319,130.7169,130.3179,130.6314,18585.0
2018-12-14 10:50:00,137.45,137.69,137.32,137.32,54992.0,130.6029,130.831,130.4794,130.4794,54992.0
2018-12-14 11:00:00,137.31,137.61,137.25,137.47,31653.0,130.4699,130.7549,130.4129,130.6219,31653.0
2018-12-14 11:10:00,137.45,137.45,137.12,137.22,38101.0,130.6029,130.6029,130.2894,130.3844,38101.0
2018-12-14 11:20:00,137.26,137.3,136.8,136.94,53261.0,130.4224,130.4604,129.9853,130.1183,53261.0
2018-12-14 11:30:00,136.96,137.26,136.9,137.05,47028.0,130.1373,130.4224,130.0803,130.2228,47028.0
2018-12-14 11:40:00,137.02,137.18,136.67,136.68,64045.0,130.1943,130.3464,129.8618,129.8713,64045.0
2018-12-14 11:50:00,136.6,136.6,136.22,136.29,35774.0,129.7953,129.7953,129.4342,129.5007,35774.0
2018-12-14 12:00:00,136.31,136.66,136.31,136.49,64909.0,129.5197,129.8523,129.5197,129.6907,64909.0
2018-12-14 12:10:00,136.45,136.7,136.29,136.59,70498.0,129.6527,129.8903,129.5007,129.7858,70498.0
2018-12-14 12:20:00,136.63,136.73,136.55,136.67,22064.0,129.8238,129.9188,129.7478,129.8618,22064.0
2018-12-14 12:30:00,136.74,136.97,136.7,136.71,88817.0,129.9283,130.1468,129.8903,129.8998,88817.0
2018-12-14 12:40:00,136.65,136.66,136.49,136.56,27111.0,129.8428,129.8523,129.6907,129.7573,27111.0
2018-12-14 12:50:00,136.57,136.75,136.54,136.56,23409.0,129.7668,129.9378,129.7383,129.7573,23409.0
2018-12-14 13:00:00,136.52,136.69,136.34,136.66,70113.0,129.7192,129.8808,129.5482,129.8523,70113.0
2018-12-14 13:10:00,136.65,136.88,136.6,136.61,58163.0,129.8428,130.0613,129.7953,129.8048,58163.0
2018-12-14 13:20:00,136.59,136.61,136.45,136.47,43544.0,129.7858,129.8048,129.6527,129.6717,43544.0
2018-12-14 13:30:00,136.46,136.48,136.03,136.18,55168.0,129.6622,129.6812,129.2537,129.3962,55168.0
2018-12-14 13:40:00,136.16,136.47,136.16,136.32,51856.0,129.3772,129.6717,129.3772,129.5292,51856.0
2018-12-14 13:50:00,136.32,136.45,136.16,136.19,28733.0,129.5292,129.6527,129.3772,129.4057,28733.0
2018-12-14 14:00:00,136.21,136.37,136.11,136.32,75540.0,129.4247,129.5767,129.3297,129.5292,75540.0
2018-12-14 14:10:00,136.3,136.35,136.05,136.21,46962.0,129.5102,129.5577,129.2727,129.4247,46962.0
2018-12-14 14:20:00,136.27,136.43,136.16,136.33,238044.0,129.4817,129.6337,129.3772,129.5387,238044.0
2018-12-14 14:30:00,136.34,136.34,135.74,135.74,77108.0,129.5482,129.5482,128.9781,128.9781,77108.0
2018-12-14 14:40:00,135.76,136.0,135.6,135.69,58370.0,128.9971,129.2252,128.8451,128.9306,58370.0
2018-12-14 14:50:00,135.69,136.0,135.52,135.92,115950.0,128.9306,129.2252,128.7691,129.1491,115950.0
2018-12-14 15:00:00,135.92,136.07,135.71,135.78,71828.0,129.1491,129.2917,128.9496,129.0161,71828.0
2018-12-14 15:10:00,135.78,136.23,135.77,136.12,368677.0,129.0161,129.4437,129.0066,129.3392,368677.0
2018-12-14 15:20:00,136.11,136.12,135.83,135.86,105786.0,129.3297,129.3392,129.0636,129.0921,105786.0
2018-12-14 15:30:00,135.86,135.93,135.59,135.64,113571.0,129.0921,129.1586,128.8356,128.8831,113571.0
2018-12-14 15:40:00,135.61,135.67,135.37,135.59,143015.0,128.8546,128.9116,128.6265,128.8356,143015.0
2018-12-14 15:50:00,135.58,135.9,135.52,135.7,133665.0,128.8261,129.1301,128.7691,128.9401,133665.0
2018-12-17 09:30:00,134.69,134.79,133.88,133.92,136393.0,128.3397,128.4349,127.5678,127.606,136393.0
2018-12-17 09:40:00,133.88,133.95,133.24,133.39,90302.0,127.5678,127.6345,126.958,127.101,90302.0
2018-12-17 09:50:00,133.36,133.84,133.08,133.81,50086.0,127.0724,127.5297,126.8056,127.5011,50086.0
2018-12-17 10:00:00,133.75,133.87,133.53,133.81,63717.0,127.444,127.5583,127.2344,127.5011,63717.0
2018-12-17 10:10:00,133.82,134.44,133.68,134.16,43774.0,127.5107,128.1014,127.3773,127.8346,43774.0
2018-12-17 10:20:00,134.14,134.52,134.05,134.25,21662.0,127.8156,128.1777,127.7298,127.9204,21662.0
2018-12-17 10:30:00,134.32,134.43,133.87,133.9,44771.0,127.9871,128.0919,127.5583,127.5869,44771.0
2018-12-17 10:40:00,133.84,134.56,133.84,134.42,62077.0,127.5297,128.2158,127.5297,128.0824,62077.0
2018-12-17 10:50:00,134.39,134.75,134.23,134.65,30046.0,128.0538,128.3968,127.9013,128.3015,30046.0
2018-12-17 11:00:00,134.61,135.17,134.54,135.1,49523.0,128.2634,128.797,128.1967,128.7303,49523.0
2018-12-17 11:10:00,135.1,135.24,134.99,135.05,70010.0,128.7303,128.8637,128.6255,128.6827,70010.0
2018-12-17 11:20:00,135.09,135.17,134.88,134.88,44656.0,128.7208,128.797,128.5207,128.5207,44656.0
2018-12-17 11:30:00,134.93,134.93,134.72,134.79,47676.0,128.5683,128.5683,128.3682,128.4349,47676.0
2018-12-17 11:40:00,134.78,134.87,134.51,134.86,45230.0,128.4254,128.5112,128.1681,128.5016,45230.0
2018-12-17 11:50:00,134.96,135.19,134.83,135.15,32682.0,128.5969,128.8161,128.4731,128.778,32682.0
2018-12-17 12:00:00,135.19,135.37,135.11,135.24,31807.0,128.8161,128.9876,128.7399,128.8637,31807.0
2018-12-17 12:10:00,135.24,135.25,134.91,134.97,35227.0,128.8637,128.8733,128.5493,128.6065,35227.0
2018-12-17 12:20:00,135.01,135.08,134.68,134.75,49956.0,128.6446,128.7113,128.3301,128.3968,49956.0
2018-12-17 12:30:00,134.67,134.67,134.13,134.27,383090.0,128.3206,128.3206,127.8061,127.9395,383090.0
2018-12-17 12:40:00,134.27,134.34,134.02,134.17,55984.0,127.9395,128.0062,127.7012,127.8442,55984.0
2018-12-17 12:50:00,134.16,134.17,133.69,133.74,72656.0,127.8346,127.8442,127.3868,127.4344,72656.0
2018-12-17 13:00:00,133.67,133.96,133.54,133.88,161166.0,127.3677,127.6441,127.2439,127.5678,161166.0
2018-12-17 13:10:00,133.85,133.95,133.53,133.57,43888.0,127.5393,127.6345,127.2344,127.2725,43888.0
2018-12-17 13:20:00,133.53,133.71,133.29,133.45,69753.0,127.2344,127.4059,127.0057,127.1581,69753.0
2018-12-17 13:30:00,133.42,133.6,132.82,132.95,64390.0,127.1295,127.301,126.5578,126.6817,64390.0
2018-12-17 13:40:00,132.93,133.25,132.78,132.9,68690.0,126.6626,126.9676,126.5197,126.6341,68690.0
2018-12-17 13:50:00,132.96,133.14,132.81,132.83,55255.0,126.6912,126.8627,126.5483,126.5674,55255.0
2018-12-17 14:00:00,132.79,132.93,132.46,132.59,75760.0,126.5292,126.6626,126.2148,126.3387,75760.0
2018-12-17 14:10:00,132.55,132.74,132.52,132.73,57051.0,126.3006,126.4816,126.272,126.4721,57051.0
2018-12-17 14:20:00,132.66,133.03,132.52,132.55,72264.0,126.4054,126.7579,126.272,126.3006,72264.0
2018-12-17 14:30:00,132.57,132.79,132.53,132.62,56966.0,126.3196,126.5292,126.2815,126.3673,56966.0
2018-12-17 14:40:00,132.62,133.03,132.61,132.77,368320.0,126.3673,126.7579,126.3577,126.5102,368320.0
2018-12-17 14:50:00,132.8,132.84,132.38,132.56,55268.0,126.5388,126.5769,126.1386,126.3101,55268.0
2018-12-17 15:00:00,132.52,132.62,132.2,132.23,358910.0,126.272,126.3673,125.9671,125.9956,358910.0
2018-12-17 15:10:00,132.22,132.62,132.22,132.31,98604.0,125.9861,126.3673,125.9861,126.0719,98604.0
2018-12-17 15:20:00,132.32,132.35,131.64,131.8,363322.0,126.0814,126.11,125.4335,125.5859,363322.0
2018-12-17 15:30:00,131.82,131.83,131.46,131.66,189818.0,125.605,125.6145,125.2619,125.4525,189818.0
2018-12-17 15:40:00,131.65,131.83,131.23,131.44,219373.0,125.443,125.6145,125.0428,125.2429,219373.0
2018-12-17 15:50:00,131.46,132.35,131.43,132.16,412050.0,125.2619,126.11,125.2334,125.9289,412050.0
2018-12-18 09:30:00,132.98,133.4,132.97,133.05,290903.0,126.7103,127.1105,126.7008,126.777,290903.0
2018-12-18 09:40:00,133.1,133.66,133.09,133.61,160462.0,126.8246,127.3582,126.8151,127.3106,160462.0
2018-12-18 09:50:00,133.58,133.77,133.45,133.67,224282.0,127.282,127.463,127.1581,127.3677,224282.0
2018-12-18 10:00:00,133.65,133.72,133.17,133.19,95506.0,127.3487,127.4154,126.8913,126.9104,95506.0
2018-12-18 10:10:00,133.19,133.5,133.11,133.41,78840.0,126.9104,127.2058,126.8342,127.12,78840.0
2018-12-18 10:20:00,133.43,133.53,133.13,133.44,124141.0,127.1391,127.2344,126.8532,127.1486,124141.0
2018-12-18 10:30:00,133.46,133.68,133.34,133.54,130105.0,127.1677,127.3773,127.0533,127.2439,130105.0
2018-12-18 10:40:00,133.57,133.57,132.89,133.19,104185.0,127.2725,127.2725,126.6245,126.9104,104185.0
2018-12-18 10:50:00,133.21,133.44,133.21,133.24,83719.0,126.9294,127.1486,126.9294,126.958,83719.0
2018-12-18 11:00:00,133.26,133.46,133.07,133.14,99999.0,126.9771,127.1677,126.796,126.8627,99999.0
2018-12-18 11:10:00,133.15,133.33,132.95,133.08,81368.0,126.8723,127.0438,126.6817,126.8056,81368.0
2018-12-18 11:20:00,133.04,133.06,132.64,132.9,108032.0,126.7675,126.7865,126.3863,126.6341,108032.0
2018-12-18 11:30:00,132.89,133.39,132.89,133.21,93297.0,126.6245,127.101,126.6245,126.9294,93297.0
2018-12-18 11:40:00,133.2,133.34,133.03,133.27,93323.0,126.9199,127.0533,126.7579,126.9866,93323.0
2018-12-18 11:50:00,133.26,133.34,133.04,133.13,111835.0,126.9771,127.0533,126.7675,126.8532,111835.0
2018-12-18 12:00:00,133.14,133.69,133.14,133.65,25109.0,126.8627,127.3868,126.8627,127.3487,25109.0
2018-12-18 12:10:00,133.75,133.94,133.7,133.93,86326.0,127.444,127.625,127.3963,127.6155,86326.0
2018-12-18 12:20:00,133.89,133.98,133.7,133.72,37466.0,127.5774,127.6631,127.3963,127.4154,37466.0
2018-12-18 12:30:00,133.75,133.92,133.68,133.76,29252.0,127.444,127.606,127.3773,127.4535,29252.0
2018-12-18 12:40:00,133.75,133.93,133.67,133.86,260046.0,127.444,127.6155,127.3677,127.5488,260046.0
2018-12-18 12:50:00,133.88,134.08,133.81,133.95,76551.0,127.5678,127.7584,127.5011,127.6345,76551.0
2018-12-18 13:00:00,133.96,134.0,133.84,133.98,175867.0,127.6441,127.6822,127.5297,127.6631,175867.0
2018-12-18 13:10:00,134.0,134.01,133.8,133.81,29288.0,127.6822,127.6917,127.4916,127.5011,29288.0
2018-12-18 13:20:00,133.82,133.93,133.57,133.62,133268.0,127.5107,127.6155,127.2725,127.3201,133268.0
2018-12-18 13:30:00,133.65,133.66,133.25,133.27,28746.0,127.3487,127.3582,126.9676,126.9866,28746.0
2018-12-18 13:40:00,133.27,133.58,133.27,133.58,40133.0,126.9866,127.282,126.9866,127.282,40133.0
2018-12-18 13:50:00,133.59,133.59,133.02,133.19,39495.0,127.2915,127.2915,126.7484,126.9104,39495.0
2018-12-18 14:00:00,133.19,133.52,133.18,133.52,114240.0,126.9104,127.2248,126.9009,127.2248,114240.0
2018-12-18 14:10:00,133.54,133.6,133.13,133.26,108516.0,127.2439,127.301,126.8532,126.9771,108516.0
2018-12-18 14:20:00,133.25,133.42,133.19,133.29,36623.0,126.9676,127.1295,126.9104,127.0057,36623.0
2018-12-18 14:30:00,133.37,133.37,132.84,133.04,96935.0,127.0819,127.0819,126.5769,126.7675,96935.0
2018-12-18 14:40:00,133.04,133.06,132.33,132.55,113246.0,126.7675,126.7865,126.0909,126.3006,113246.0
2018-12-18 14:50:00,132.54,132.58,132.03,132.04,148330.0,126.291,126.3291,125.8051,125.8146,148330.0
2018-12-18 15:00:00,132.04,132.24,131.76,131.97,123377.0,125.8146,126.0052,125.5478,125.7479,123377.0
2018-12-18 15:10:00,131.93,132.46,131.89,132.36,125100.0,125.7098,126.2148,125.6717,126.1195,125100.0
2018-12-18 15:20:00,132.35,132.52,132.07,132.27,145330.0,126.11,126.272,125.8432,126.0338,145330.0
2018-12-18 15:30:00,132.27,132.84,132.27,132.61,117333.0,126.0338,126.5769,126.0338,126.3577,117333.0
2018-12-18 15:40:00,132.64,133.54,132.63,133.44,148814.0,126.3863,127.2439,126.3768,127.1486,148814.0
2018-12-18 15:50:00,133.44,133.45,132.8,132.81,290347.0,127.1486,127.1581,126.5388,126.5483,290347.0
2018-12-19 09:30:00,132.7,133.29,132.44,133.29,56888.0,126.4435,127.0057,126.1957,127.0057,56888.0
2018-12-19 09:40:00,133.31,133.68,133.31,133.68,27802.0,127.0247,127.3773,127.0247,127.3773,27802.0
2018-12-19 09:50:00,133.69,134.26,133.61,133.97,58088.0,127.3868,127.9299,127.3106,127.6536,58088.0
2018-12-19 10:00:00,133.96,134.21,133.91,134.0,34580.0,127.6441,127.8823,127.5964,127.6822,34580.0
2018-12-19 10:10:00,134.01,134.27,133.87,134.2,27502.0,127.6917,127.9395,127.5583,127.8728,27502.0
2018-12-19 10:20:00,134.19,134.26,134.06,134.16,16714.0,127.8632,127.9299,127.7394,127.8346,16714.0
2018-12-19 10:30:00,134.22,134.35,134.1,134.21,25194.0,127.8918,128.0157,127.7775,127.8823,25194.0
2018-12-19 10:40:00,134.2,134.24,133.96,133.96,50303.0,127.8728,127.9109,127.6441,127.6441,50303.0
2018-12-19 10:50:00,134.01,134.33,133.99,134.21,40937.0,127.6917,127.9966,127.6727,127.8823,40937.0
2018-12-19 11:00:00,134.25,134.26,133.83,133.83,32577.0,127.9204,127.9299,127.5202,127.5202,32577.0
2018-12-19 11:10:00,133.91,133.96,133.55,133.66,58576.0,127.5964,127.6441,127.2534,127.3582,58576.0
2018-12-19 11:20:00,133.64,133.83,133.64,133.77,84312.0,127.3392,127.5202,127.3392,127.463,84312.0
2018-12-19 11:30:00,133.77,133.8,133.61,133.73,26748.0,127.463,127.4916,127.3106,127.4249,26748.0
2018-12-19 11:40:00,133.72,133.88,133.66,133.88,42260.0,127.4154,127.5678,127.3582,127.5678,42260.0
2018-12-19 11:50:00,133.87,134.24,133.87,134.22,29822.0,127.5583,127.9109,127.5583,127.8918,29822.0
2018-12-19 12:00:00,134.19,134.48,134.15,134.44,39375.0,127.8632,128.1396,127.8251,128.1014,39375.0
2018-12-19 12:10:00,134.43,134.44,134.28,134.39,28323.0,128.0919,128.1014,127.949,128.0538,28323.0
2018-12-19 12:20:00,134.39,134.55,134.31,134.38,32117.0,128.0538,128.2063,127.9776,128.0443,32117.0
2018-12-19 12:30:00,134.37,134.43,134.32,134.39,41400.0,128.0347,128.0919,127.9871,128.0538,41400.0
2018-12-19 12:40:00,134.39,134.41,134.26,134.27,46258.0,128.0538,128.0729,127.9299,127.9395,46258.0
2018-12-19 12:50:00,134.28,134.44,134.05,134.08,83708.0,127.949,128.1014,127.7298,127.7584,83708.0
2018-12-19 13:00:00,134.03,134.09,133.8,133.87,70572.0,127.7108,127.7679,127.4916,127.5583,70572.0
2018-12-19 13:10:00,133.86,133.96,133.76,133.94,96282.0,127.5488,127.6441,127.4535,127.625,96282.0
2018-12-19 13:20:00,133.93,134.0,133.57,133.79,115123.0,127.6155,127.6822,127.2725,127.4821,115123.0
2018-12-19 13:30:00,133.82,133.96,133.72,133.87,105249.0,127.5107,127.6441,127.4154,127.5583,105249.0
2018-12-19 13:40:00,133.85,134.21,133.85,134.16,80769.0,127.5393,127.8823,127.5393,127.8346,80769.0
2018-12-19 13:50:00,134.14,134.65,134.0,134.65,66874.0,127.8156,128.3015,127.6822,128.3015,66874.0
2018-12-19 14:00:00,134.91,134.91,132.28,132.6,195533.0,128.5493,128.5493,126.0433,126.3482,195533.0
2018-12-19 14:10:00,132.67,132.95,131.81,132.84,95301.0,126.4149,126.6817,125.5954,126.5769,95301.0
2018-12-19 14:20:00,132.75,133.39,132.54,133.21,73308.0,126.4911,127.101,126.291,126.9294,73308.0
2018-12-19 14:30:00,133.22,133.7,132.93,133.44,126322.0,126.939,127.3963,126.6626,127.1486,126322.0
2018-12-19 14:40:00,133.39,133.39,131.65,132.19,126786.0,127.101,127.101,125.443,125.9575,126786.0
2018-12-19 14:50:00,132.08,132.18,130.57,130.99,146566.0,125.8527,125.948,124.4139,124.8141,146566.0
2018-12-19 15:00:00,130.95,130.96,129.19,130.17,285391.0,124.776,124.7855,123.099,124.0328,285391.0
2018-12-19 15:10:00,130.27,130.94,129.97,130.21,163853.0,124.1281,124.7665,123.8422,124.0709,163853.0
2018-12-19 15:20:00,130.44,130.89,129.83,130.05,128880.0,124.29,124.7188,123.7088,123.9184,128880.0
2018-12-19 15:30:00,130.09,130.68,129.97,130.16,102706.0,123.9565,124.5187,123.8422,124.0232,102706.0
2018-12-19 15:40:00,130.11,130.64,129.75,130.58,278141.0,123.9756,124.4806,123.6326,124.4234,278141.0
2018-12-19 15:50:00,130.58,130.85,130.35,130.39,325666.0,124.4234,124.6807,124.2043,124.2424,325666.0
2018-12-20 09:30:00,129.68,130.39,129.47,130.32,103717.0,123.5659,124.2424,123.3658,124.1757,103717.0
2018-12-20 09:40:00,130.19,130.23,129.26,129.48,107110.0,124.0518,124.0899,123.1657,123.3753,107110.0
2018-12-20 09:50:00,129.35,130.16,129.14,130.16,200576.0,123.2514,124.0232,123.0513,124.0232,200576.0
2018-12-20 10:00:00,130.06,130.66,129.85,130.56,101901.0,123.928,124.4997,123.7279,124.4044,101901.0
2018-12-20 10:10:00,130.47,130.47,129.83,129.84,61318.0,124.3186,124.3186,123.7088,123.7183,61318.0
2018-12-20 10:20:00,129.83,130.11,129.64,129.82,57757.0,123.7088,123.9756,123.5278,123.6993,57757.0
2018-12-20 10:30:00,129.83,130.19,129.6,129.89,99960.0,123.7088,124.0518,123.4896,123.766,99960.0
2018-12-20 10:40:00,129.9,130.43,129.82,129.83,140425.0,123.7755,124.2805,123.6993,123.7088,140425.0
2018-12-20 10:50:00,129.76,130.0,129.56,129.82,80687.0,123.6421,123.8708,123.4515,123.6993,80687.0
2018-12-20 11:00:00,129.79,129.83,129.23,129.35,87238.0,123.6707,123.7088,123.1371,123.2514,87238.0
2018-12-20 11:10:00,129.35,129.52,128.98,129.04,155541.0,123.2514,123.4134,122.8989,122.956,155541.0
2018-12-20 11:20:00,129.06,129.06,128.37,128.6,106144.0,122.9751,122.9751,122.3176,122.5368,106144.0
2018-12-20 11:30:00,128.54,128.75,128.33,128.35,126484.0,122.4796,122.6797,122.2795,122.2986,126484.0
2018-12-20 11:40:00,128.41,128.55,127.64,127.65,95988.0,122.3557,122.4891,121.6221,121.6316,95988.0
2018-12-20 11:50:00,127.69,128.38,127.27,127.83,341375.0,121.6697,122.3272,121.2695,121.8031,341375.0
2018-12-20 12:00:00,127.98,128.25,127.75,127.88,69586.0,121.946,122.2033,121.7269,121.8507,69586.0
2018-12-20 12:10:00,127.9,128.09,127.44,127.94,63750.0,121.8698,122.0508,121.4315,121.9079,63750.0
2018-12-20 12:20:00,128.01,128.64,128.01,128.63,66087.0,121.9746,122.5749,121.9746,122.5654,66087.0
2018-12-20 12:30:00,128.68,128.8,128.27,128.38,165897.0,122.613,122.7274,122.2223,122.3272,165897.0
2018-12-20 12:40:00,128.28,128.4,127.98,128.15,113541.0,122.2319,122.3462,121.946,122.108,113541.0
2018-12-20 12:50:00,128.17,128.5,127.89,128.39,161757.0,122.1271,122.4415,121.8603,122.3367,161757.0
2018-12-20 13:00:00,128.43,128.43,127.84,127.9,77594.0,122.3748,122.3748,121.8126,121.8698,77594.0
2018-12-20 13:10:00,127.85,128.36,127.72,128.12,50296.0,121.8221,122.3081,121.6983,122.0794,50296.0
2018-12-20 13:20:00,128.09,128.36,127.9,128.05,33460.0,122.0508,122.3081,121.8698,122.0127,33460.0
2018-12-20 13:30:00,128.0,128.11,127.72,127.98,86461.0,121.9651,122.0699,121.6983,121.946,86461.0
2018-12-20 13:40:00,127.97,128.13,127.51,127.97,82927.0,121.9365,122.0889,121.4982,121.9365,82927.0
2018-12-20 13:50:00,127.97,127.97,127.57,127.6,83984.0,121.9365,121.9365,121.5554,121.5839,83984.0
2018-12-20 14:00:00,127.59,127.71,126.93,127.14,154403.0,121.5744,121.6888,120.9455,121.1456,154403.0
2018-12-20 14:10:00,127.1,127.1,126.47,126.52,162704.0,121.1075,121.1075,120.5072,120.5549,162704.0
2018-12-20 14:20:00,126.58,127.81,126.58,127.8,85603.0,120.612,121.784,120.612,121.7745,85603.0
2018-12-20 14:30:00,127.77,128.33,127.65,127.87,92248.0,121.7459,122.2795,121.6316,121.8412,92248.0
2018-12-20 14:40:00,127.86,129.12,127.85,129.02,157419.0,121.8317,123.0323,121.8221,122.937,157419.0
2018-12-20 14:50:00,128.96,128.96,128.12,128.33,219184.0,122.8798,122.8798,122.0794,122.2795,219184.0
2018-12-20 15:00:00,128.32,128.44,127.63,128.35,112443.0,122.27,122.3843,121.6125,122.2986,112443.0
2018-12-20 15:10:00,128.31,128.68,128.16,128.34,151800.0,122.2605,122.613,122.1175,122.289,151800.0
2018-12-20 15:20:00,128.29,129.0,128.25,128.33,160993.0,122.2414,122.9179,122.2033,122.2795,160993.0
2018-12-20 15:30:00,128.34,128.84,128.32,128.71,167166.0,122.289,122.7655,122.27,122.6416,167166.0
2018-12-20 15:40:00,128.64,128.81,127.8,127.95,257638.0,122.5749,122.7369,121.7745,121.9174,257638.0
2018-12-20 15:50:00,127.89,128.09,127.49,128.06,609620.0,121.8603,122.0508,121.4791,122.0222,609620.0
2018-12-21 09:30:00,128.44,128.73,128.19,128.55,137395.0,122.3843,122.6607,122.1461,122.4891,137395.0
2018-12-21 09:40:00,128.6,128.64,128.13,128.27,85217.0,122.5368,122.5749,122.0889,122.2223,85217.0
2018-12-21 09:50:00,128.28,128.28,127.85,128.2,45338.0,122.2319,122.2319,121.8221,122.1556,45338.0
2018-12-21 10:00:00,128.11,128.22,127.52,127.71,75121.0,122.0699,122.1747,121.5077,121.6888,75121.0
2018-12-21 10:10:00,127.82,129.63,127.82,129.43,155309.0,121.7936,123.5182,121.7936,123.3277,155309.0
2018-12-21 10:20:00,129.47,129.65,128.85,129.14,92109.0,123.3658,123.5373,122.775,123.0513,92109.0
2018-12-21 10:30:00,129.19,129.2,128.62,128.72,102658.0,123.099,123.1085,122.5558,122.6511,102658.0
2018-12-21 10:40:00,128.69,128.83,128.45,128.55,50667.0,122.6225,122.7559,122.3939,122.4891,50667.0
2018-12-21 10:50:00,128.59,128.67,128.22,128.35,105653.0,122.5273,122.6035,122.1747,122.2986,105653.0
2018-12-21 11:00:00,128.37,128.37,127.08,127.12,104073.0,122.3176,122.3176,121.0885,121.1266,104073.0
2018-12-21 11:10:00,127.16,127.63,127.16,127.56,89144.0,121.1647,121.6125,121.1647,121.5458,89144.0
2018-12-21 11:20:00,127.57,127.99,127.39,127.99,91410.0,121.5554,121.9555,121.3838,121.9555,91410.0
2018-12-21 11:30:00,128.02,128.04,127.48,127.48,96737.0,121.9841,122.0032,121.4696,121.4696,96737.0
2018-12-21 11:40:00,127.48,127.62,127.03,127.09,127459.0,121.4696,121.603,121.0408,121.098,127459.0
2018-12-21 11:50:00,127.12,127.5,126.88,126.97,81902.0,121.1266,121.4887,120.8979,120.9836,81902.0
2018-12-21 12:00:00,126.97,127.01,126.45,126.6,126244.0,120.9836,121.0218,120.4882,120.6311,126244.0
2018-12-21 12:10:00,126.57,126.69,126.17,126.22,80188.0,120.6025,120.7168,120.2214,120.269,80188.0
2018-12-21 12:20:00,126.26,126.37,125.77,125.89,97113.0,120.3071,120.4119,119.8402,119.9546,97113.0
2018-12-21 12:30:00,125.87,126.43,125.35,126.34,160707.0,119.9355,120.4691,119.44,120.3833,160707.0
2018-12-21 12:40:00,126.36,126.93,126.19,126.59,99874.0,120.4024,120.9455,120.2404,120.6216,99874.0
2018-12-21 12:50:00,126.62,126.62,125.88,126.03,82591.0,120.6501,120.6501,119.945,120.088,82591.0
2018-12-21 13:00:00,126.08,126.39,125.78,126.14,100299.0,120.1356,120.431,119.8497,120.1928,100299.0
2018-12-21 13:10:00,126.16,126.31,125.86,126.05,107864.0,120.2118,120.3548,119.926,120.107,107864.0
2018-12-21 13:20:00,126.06,126.62,125.98,126.25,156540.0,120.1165,120.6501,120.0403,120.2976,156540.0
2018-12-21 13:30:00,126.21,126.67,126.18,126.55,210051.0,120.2595,120.6978,120.2309,120.5834,210051.0
2018-12-21 13:40:00,126.6,126.81,126.32,126.36,155771.0,120.6311,120.8312,120.3643,120.4024,155771.0
2018-12-21 13:50:00,126.36,126.48,125.99,126.15,101836.0,120.4024,120.5167,120.0498,120.2023,101836.0
2018-12-21 14:00:00,126.1,126.28,125.91,126.09,90344.0,120.1547,120.3262,119.9736,120.1451,90344.0
2018-12-21 14:10:00,126.03,126.22,125.69,126.21,126856.0,120.088,120.269,119.764,120.2595,126856.0
2018-12-21 14:20:00,126.24,126.45,125.82,125.98,72713.0,120.2881,120.4882,119.8879,120.0403,72713.0
2018-12-21 14:30:00,125.98,126.13,125.86,125.94,225346.0,120.0403,120.1832,119.926,120.0022,225346.0
2018-12-21 14:40:00,125.95,126.06,125.53,125.64,122819.0,120.0117,120.1165,119.6115,119.7163,122819.0
2018-12-21 14:50:00,125.76,126.23,125.62,125.87,95262.0,119.8307,120.2785,119.6973,119.9355,95262.0
2018-12-21 15:00:00,125.88,126.05,125.67,125.83,92910.0,119.945,120.107,119.7449,119.8974,92910.0
2018-12-21 15:10:00,125.84,125.84,124.96,125.02,216427.0,119.9069,119.9069,119.0684,119.1256,216427.0
2018-12-21 15:20:00,125.03,125.28,124.62,124.62,219845.0,119.1351,119.3733,118.7444,118.7444,219845.0
2018-12-21 15:30:00,124.59,124.97,124.23,124.23,308251.0,118.7159,119.0779,118.3728,118.3728,308251.0
2018-12-21 15:40:00,124.22,125.08,124.18,124.87,181717.0,118.3633,119.1827,118.3252,118.9827,181717.0
2018-12-21 15:50:00,124.85,124.94,124.5,124.68,389142.0,118.9636,119.0494,118.6301,118.8016,389142.0
2018-12-24 09:30:00,123.82,124.42,123.2,123.88,193352.0,117.9822,118.5539,117.3914,118.0393,193352.0
2018-12-24 09:40:00,123.96,123.97,122.54,122.86,100274.0,118.1156,118.1251,116.7625,117.0674,100274.0
2018-12-24 09:50:00,122.73,123.09,122.29,122.79,98548.0,116.9435,117.2866,116.5243,117.0007,98548.0
2018-12-24 10:00:00,122.8,123.04,122.2,122.62,189774.0,117.0102,117.2389,116.4385,116.8387,189774.0
2018-12-24 10:10:00,122.65,123.33,122.61,123.19,158181.0,116.8673,117.5153,116.8292,117.3819,158181.0
2018-12-24 10:20:00,123.19,123.55,122.95,123.43,123869.0,117.3819,117.7249,117.1532,117.6105,123869.0
2018-12-24 10:30:00,123.45,124.27,123.42,124.22,228289.0,117.6296,118.4109,117.601,118.3633,228289.0
2018-12-24 10:40:00,124.19,124.93,124.18,124.5,90143.0,118.3347,119.0398,118.3252,118.6301,90143.0
2018-12-24 10:50:00,124.51,124.51,123.87,124.17,58206.0,118.6396,118.6396,118.0298,118.3157,58206.0
2018-12-24 11:00:00,124.2,124.45,123.52,123.77,100519.0,118.3442,118.5825,117.6963,117.9345,100519.0
2018-12-24 11:10:00,123.77,123.95,123.35,123.68,161403.0,117.9345,118.106,117.5343,117.8488,161403.0
2018-12-24 11:20:00,123.64,123.76,123.18,123.36,177043.0,117.8106,117.925,117.3723,117.5438,177043.0
2018-12-24 11:30:00,123.29,123.65,123.23,123.45,85049.0,117.4771,117.8202,117.42,117.6296,85049.0
2018-12-24 11:40:00,123.46,123.68,122.8,122.82,108275.0,117.6391,117.8488,117.0102,117.0293,108275.0
2018-12-24 11:50:00,122.82,123.27,122.71,122.92,99367.0,117.0293,117.4581,116.9245,117.1246,99367.0
2018-12-24 12:00:00,122.93,123.36,122.8,122.8,175217.0,117.1341,117.5438,117.0102,117.0102,175217.0
2018-12-24 12:10:00,122.81,123.05,122.56,122.77,98578.0,117.0198,117.2485,116.7816,116.9817,98578.0
2018-12-24 12:20:00,122.77,123.24,122.45,122.84,197767.0,116.9817,117.4295,116.6767,117.0484,197767.0
2018-12-24 12:30:00,122.89,123.09,122.59,122.75,122552.0,117.096,117.2866,116.8101,116.9626,122552.0
2018-12-24 12:40:00,122.72,122.82,122.4,122.59,121489.0,116.934,117.0293,116.6291,116.8101,121489.0
2018-12-24 12:50:00,122.55,122.59,121.71,121.73,327542.0,116.772,116.8101,115.9716,115.9907,327542.0
2018-12-26 09:30:00,122.75,124.05,122.61,123.94,111720.0,116.9626,118.2013,116.8292,118.0965,111720.0
2018-12-26 09:40:00,123.85,123.88,123.25,123.65,61448.0,118.0107,118.0393,117.439,117.8202,61448.0
2018-12-26 09:50:00,123.65,123.77,123.02,123.02,67081.0,117.8202,117.9345,117.2199,117.2199,67081.0
2018-12-26 10:00:00,123.0,123.34,122.52,122.96,118658.0,117.2008,117.5248,116.7434,117.1627,118658.0
2018-12-26 10:10:00,122.98,123.03,122.19,122.3,127869.0,117.1818,117.2294,116.429,116.5338,127869.0
2018-12-26 10:20:00,122.26,123.14,122.25,122.78,55826.0,116.4957,117.3342,116.4862,116.9912,55826.0
2018-12-26 10:30:00,122.77,122.99,122.46,122.48,36988.0,116.9817,117.1913,116.6863,116.7053,36988.0
2018-12-26 10:40:00,122.48,122.78,122.37,122.67,54532.0,116.7053,116.9912,116.6005,116.8864,54532.0
2018-12-26 10:50:00,122.7,122.89,122.05,122.15,120710.0,116.915,117.096,116.2956,116.3909,120710.0
2018-12-26 11:00:00,122.3,122.79,122.14,122.69,105006.0,116.5338,117.0007,116.3814,116.9054,105006.0
2018-12-26 11:10:00,122.68,123.34,122.68,123.27,146438.0,116.8959,117.5248,116.8959,117.4581,146438.0
2018-12-26 11:20:00,123.33,123.55,123.09,123.52,111993.0,117.5153,117.7249,117.2866,117.6963,111993.0
2018-12-26 11:30:00,123.53,123.8,123.33,123.78,255116.0,117.7058,117.9631,117.5153,117.944,255116.0
2018-12-26 11:40:00,123.78,124.09,123.72,124.0,169189.0,117.944,118.2394,117.8869,118.1537,169189.0
2018-12-26 11:50:00,124.03,124.52,123.8,124.52,125512.0,118.1823,118.6492,117.9631,118.6492,125512.0
2018-12-26 12:00:00,124.52,124.93,124.42,124.93,129914.0,118.6492,119.0398,118.5539,119.0398,129914.0
2018-12-26 12:10:00,124.91,125.52,124.85,125.01,101484.0,119.0208,119.602,118.9636,119.116,101484.0
2018-12-26 12:20:00,125.08,125.28,124.84,124.94,136776.0,119.1827,119.3733,118.9541,119.0494,136776.0
2018-12-26 12:30:00,124.95,125.4,124.84,125.38,67395.0,119.0589,119.4877,118.9541,119.4686,67395.0
2018-12-26 12:40:00,125.27,125.65,125.19,125.41,57080.0,119.3638,119.7259,119.2876,119.4972,57080.0
2018-12-26 12:50:00,125.44,125.9,125.38,125.76,65553.0,119.5258,119.9641,119.4686,119.8307,65553.0
2018-12-26 13:00:00,125.77,125.87,125.16,125.29,74428.0,119.8402,119.9355,119.259,119.3828,74428.0
2018-12-26 13:10:00,125.33,125.44,124.77,124.81,75621.0,119.421,119.5258,118.8874,118.9255,75621.0
2018-12-26 13:20:00,124.76,125.28,124.76,125.15,148352.0,118.8778,119.3733,118.8778,119.2494,148352.0
2018-12-26 13:30:00,125.22,125.47,125.12,125.47,286257.0,119.3161,119.5544,119.2209,119.5544,286257.0
2018-12-26 13:40:00,125.51,125.83,125.26,125.72,232708.0,119.5925,119.8974,119.3543,119.7926,232708.0
2018-12-26 13:50:00,125.78,126.25,125.75,126.23,105169.0,119.8497,120.2976,119.8212,120.2785,105169.0
2018-12-26 14:00:00,126.12,126.18,125.8,125.98,56243.0,120.1737,120.2309,119.8688,120.0403,56243.0
2018-12-26 14:10:00,126.05,126.21,125.57,125.63,228149.0,120.107,120.2595,119.6496,119.7068,228149.0
2018-12-26 14:20:00,125.67,125.77,125.49,125.67,65005.0,119.7449,119.8402,119.5734,119.7449,65005.0
2018-12-26 14:30:00,125.68,126.12,125.66,126.02,94626.0,119.7545,120.1737,119.7354,120.0784,94626.0
2018-12-26 14:40:00,126.02,126.17,125.71,125.78,140583.0,120.0784,120.2214,119.783,119.8497,140583.0
2018-12-26 14:50:00,125.8,126.34,125.79,126.34,101006.0,119.8688,120.3833,119.8593,120.3833,101006.0
2018-12-26 15:00:00,126.3,126.57,126.14,126.45,88598.0,120.3452,120.6025,120.1928,120.4882,88598.0
2018-12-26 15:10:00,126.44,126.7,126.42,126.44,266878.0,120.4786,120.7264,120.4596,120.4786,266878.0
2018-12-26 15:20:00,126.41,126.98,126.4,126.93,185973.0,120.45,120.9932,120.4405,120.9455,185973.0
2018-12-26 15:30:00,126.9,127.5,126.86,127.5,159157.0,120.9169,121.4887,120.8788,121.4887,159157.0
2018-12-26 15:40:00,127.46,128.1,127.31,127.75,133340.0,121.4505,122.0604,121.3076,121.7269,133340.0
2018-12-26 15:50:00,127.71,128.67,127.69,128.64,239853.0,121.6888,122.6035,121.6697,122.5749,239853.0
2018-12-27 09:30:00,127.02,127.59,126.59,127.3,141053.0,121.0313,121.5744,120.6216,121.2981,141053.0
2018-12-27 09:40:00,127.35,127.49,126.34,126.34,125354.0,121.3457,121.4791,120.3833,120.3833,125354.0
2018-12-27 09:50:00,126.32,126.79,126.2,126.69,95571.0,120.3643,120.8121,120.2499,120.7168,95571.0
2018-12-27 10:00:00,126.62,127.15,126.18,126.26,122757.0,120.6501,121.1552,120.2309,120.3071,122757.0
2018-12-27 10:10:00,126.27,126.6,125.86,125.87,126084.0,120.3166,120.6311,119.926,119.9355,126084.0
2018-12-27 10:20:00,125.84,126.09,125.76,125.91,54832.0,119.9069,120.1451,119.8307,119.9736,54832.0
2018-12-27 10:30:00,125.85,126.38,125.64,126.09,102686.0,119.9164,120.4215,119.7163,120.1451,102686.0
2018-12-27 10:40:00,126.12,126.88,126.07,126.71,175462.0,120.1737,120.8979,120.1261,120.7359,175462.0
2018-12-27 10:50:00,126.71,126.71,126.13,126.24,86442.0,120.7359,120.7359,120.1832,120.2881,86442.0
2018-12-27 11:00:00,126.2,126.3,125.91,126.1,85360.0,120.2499,120.3452,119.9736,120.1547,85360.0
2018-12-27 11:10:00,126.08,126.67,126.07,126.62,123744.0,120.1356,120.6978,120.1261,120.6501,123744.0
2018-12-27 11:20:00,126.61,127.07,126.48,126.97,90771.0,120.6406,121.0789,120.5167,120.9836,90771.0
2018-12-27 11:30:00,127.05,127.33,126.74,126.91,280909.0,121.0599,121.3267,120.7645,120.9265,280909.0
2018-12-27 11:40:00,126.93,126.93,126.27,126.34,166912.0,120.9455,120.9455,120.3166,120.3833,166912.0
2018-12-27 11:50:00,126.35,126.77,126.3,126.7,57053.0,120.3929,120.7931,120.3452,120.7264,57053.0
2018-12-27 12:00:00,126.62,126.75,126.15,126.31,138173.0,120.6501,120.774,120.2023,120.3548,138173.0
2018-12-27 12:10:00,126.29,126.56,126.13,126.46,91083.0,120.3357,120.593,120.1832,120.4977,91083.0
2018-12-27 12:20:00,126.44,126.53,125.66,125.84,119329.0,120.4786,120.5644,119.7354,119.9069,119329.0
2018-12-27 12:30:00,125.82,126.15,125.68,126.07,107828.0,119.8879,120.2023,119.7545,120.1261,107828.0
2018-12-27 12:40:00,126.03,126.11,125.69,125.95,286479.0,120.088,120.1642,119.764,120.0117,286479.0
2018-12-27 12:50:00,125.9,126.31,125.89,126.23,81316.0,119.9641,120.3548,119.9546,120.2785,81316.0
2018-12-27 13:00:00,126.18,126.38,126.0,126.31,110858.0,120.2309,120.4215,120.0594,120.3548,110858.0
2018-12-27 13:10:00,126.29,126.37,125.95,126.0,118846.0,120.3357,120.4119,120.0117,120.0594,118846.0
2018-12-27 13:20:00,126.01,126.07,125.78,125.81,114600.0,120.0689,120.1261,119.8497,119.8783,114600.0
2018-12-27 13:30:00,125.79,126.02,125.77,125.83,85239.0,119.8593,120.0784,119.8402,119.8974,85239.0
2018-12-27 13:40:00,125.8,125.86,125.27,125.33,93260.0,119.8688,119.926,119.3638,119.421,93260.0
2018-12-27 13:50:00,125.31,125.36,125.01,125.27,115605.0,119.4019,119.4495,119.116,119.3638,115605.0
2018-12-27 14:00:00,125.25,125.42,124.98,124.98,144282.0,119.3447,119.5067,119.0875,119.0875,144282.0
2018-12-27 14:10:00,125.0,125.13,124.73,124.83,142498.0,119.1065,119.2304,118.8493,118.9445,142498.0
2018-12-27 14:20:00,124.81,125.25,124.77,125.24,210459.0,118.9255,119.3447,118.8874,119.3352,210459.0
2018-12-27 14:30:00,125.26,125.35,125.0,125.32,97781.0,119.3543,119.44,119.1065,119.4114,97781.0
2018-12-27 14:40:00,125.3,126.15,125.3,125.92,124024.0,119.3924,120.2023,119.3924,119.9831,124024.0
2018-12-27 14:50:00,125.89,126.54,125.78,126.45,134650.0,119.9546,120.5739,119.8497,120.4882,134650.0
2018-12-27 15:00:00,126.54,126.54,125.98,126.38,174747.0,120.5739,120.5739,120.0403,120.4215,174747.0
2018-12-27 15:10:00,126.4,127.01,126.21,126.89,155838.0,120.4405,121.0218,120.2595,120.9074,155838.0
2018-12-27 15:20:00,126.87,128.13,126.87,128.01,142312.0,120.8884,122.0889,120.8884,121.9746,142312.0
2018-12-27 15:30:00,128.14,128.79,127.61,128.68,183230.0,122.0985,122.7178,121.5935,122.613,183230.0
2018-12-27 15:40:00,128.69,129.6,128.69,129.08,323815.0,122.6225,123.4896,122.6225,122.9942,323815.0
2018-12-27 15:50:00,129.08,129.81,128.46,129.81,486103.0,122.9942,123.6897,122.4034,123.6897,486103.0
2018-12-28 09:30:00,130.69,130.69,129.52,129.86,118928.0,124.5522,124.5522,123.4372,123.7612,118928.0
2018-12-28 09:40:00,129.83,130.71,129.77,130.24,184268.0,123.7326,124.5713,123.6754,124.1233,184268.0
2018-12-28 09:50:00,130.31,130.37,129.93,130.24,37768.0,124.1901,124.2472,123.8279,124.1233,37768.0
2018-12-28 10:00:00,130.29,130.36,129.66,129.84,75570.0,124.171,124.2377,123.5706,123.7421,75570.0
2018-12-28 10:10:00,129.77,129.94,129.57,129.78,82676.0,123.6754,123.8374,123.4848,123.6849,82676.0
2018-12-28 10:20:00,129.75,129.9,129.02,129.13,105917.0,123.6564,123.7993,122.9606,123.0655,105917.0
2018-12-28 10:30:00,129.09,129.32,128.59,128.93,55178.0,123.0273,123.2465,122.5508,122.8749,55178.0
2018-12-28 10:40:00,128.89,129.46,128.88,129.36,67516.0,122.8367,123.38,122.8272,123.2847,67516.0
2018-12-28 10:50:00,129.43,129.78,129.17,129.18,114822.0,123.3514,123.6849,123.1036,123.1131,114822.0
2018-12-28 11:00:00,129.19,129.43,128.94,129.36,57419.0,123.1227,123.3514,122.8844,123.2847,57419.0
2018-12-28 11:10:00,129.4,129.79,129.25,129.36,123653.0,123.3228,123.6945,123.1798,123.2847,123653.0
2018-12-28 11:20:00,129.34,129.58,129.16,129.55,97973.0,123.2656,123.4943,123.0941,123.4657,97973.0
2018-12-28 11:30:00,129.55,130.07,129.38,130.01,81534.0,123.4657,123.9613,123.3037,123.9041,81534.0
2018-12-28 11:40:00,130.02,130.05,129.51,129.67,63359.0,123.9137,123.9423,123.4276,123.5801,63359.0
2018-12-28 11:50:00,129.65,130.0,129.54,129.91,60659.0,123.561,123.8946,123.4562,123.8088,60659.0
2018-12-28 12:00:00,129.93,130.29,129.86,130.13,87970.0,123.8279,124.171,123.7612,124.0185,87970.0
2018-12-28 12:10:00,130.15,130.17,129.59,129.7,194723.0,124.0376,124.0566,123.5039,123.6087,194723.0
2018-12-28 12:20:00,129.73,130.06,129.68,129.88,86125.0,123.6373,123.9518,123.5896,123.7802,86125.0
2018-12-28 12:30:00,129.91,130.13,129.85,130.12,52562.0,123.8088,124.0185,123.7517,124.009,52562.0
2018-12-28 12:40:00,130.16,130.23,129.89,129.94,146233.0,124.0471,124.1138,123.7898,123.8374,146233.0
2018-12-28 12:50:00,129.95,130.13,129.61,129.66,74217.0,123.847,124.0185,123.5229,123.5706,74217.0
2018-12-28 13:00:00,129.7,129.89,129.56,129.89,64369.0,123.6087,123.7898,123.4753,123.7898,64369.0
2018-12-28 13:10:00,129.88,130.08,129.73,129.74,36715.0,123.7802,123.9709,123.6373,123.6468,36715.0
2018-12-28 13:20:00,129.76,129.79,129.41,129.56,76116.0,123.6659,123.6945,123.3323,123.4753,76116.0
2018-12-28 13:30:00,129.56,129.6,129.28,129.54,78184.0,123.4753,123.5134,123.2084,123.4562,78184.0
2018-12-28 13:40:00,129.48,129.91,129.46,129.9,47644.0,123.399,123.8088,123.38,123.7993,47644.0
2018-12-28 13:50:00,129.89,130.12,129.79,129.94,93499.0,123.7898,124.009,123.6945,123.8374,93499.0
2018-12-28 14:00:00,129.96,130.54,129.96,130.49,245610.0,123.8565,124.4093,123.8565,124.3616,245610.0
2018-12-28 14:10:00,130.49,130.93,130.39,130.6,109369.0,124.3616,124.7809,124.2663,124.4664,109369.0
2018-12-28 14:20:00,130.61,130.74,130.45,130.54,126241.0,124.476,124.5999,124.3235,124.4093,126241.0
2018-12-28 14:30:00,130.55,131.04,130.49,131.01,200753.0,124.4188,124.8858,124.3616,124.8572,200753.0
2018-12-28 14:40:00,130.97,131.21,130.87,131.16,207136.0,124.8191,125.0478,124.7238,125.0001,207136.0
2018-12-28 14:50:00,131.15,131.5,131.09,131.41,154946.0,124.9906,125.3242,124.9334,125.2384,154946.0
2018-12-28 15:00:00,131.41,131.48,130.42,130.62,136932.0,125.2384,125.3051,124.2949,124.4855,136932.0
2018-12-28 15:10:00,130.6,130.81,130.21,130.26,136433.0,124.4664,124.6666,124.0947,124.1424,136433.0
2018-12-28 15:20:00,130.22,130.24,129.42,129.76,217526.0,124.1043,124.1233,123.3419,123.6659,217526.0
2018-12-28 15:30:00,129.69,129.85,129.34,129.35,158044.0,123.5992,123.7517,123.2656,123.2751,158044.0
2018-12-28 15:40:00,129.33,129.53,129.08,129.47,185824.0,123.2561,123.4467,123.0178,123.3895,185824.0
2018-12-28 15:50:00,129.47,129.75,129.09,129.55,234495.0,123.3895,123.6564,123.0273,123.4657,234495.0
2018-12-31 09:30:00,130.58,131.06,130.51,130.93,146358.0,124.4474,124.9048,124.3807,124.7809,146358.0
2018-12-31 09:40:00,131.01,131.01,130.57,130.64,66099.0,124.8572,124.8572,124.4378,124.5046,66099.0
2018-12-31 09:50:00,130.62,130.63,130.3,130.57,98942.0,124.4855,124.495,124.1805,124.4378,98942.0
2018-12-31 10:00:00,130.59,130.88,130.45,130.49,113982.0,124.4569,124.7333,124.3235,124.3616,113982.0
2018-12-31 10:10:00,130.46,130.68,130.18,130.31,157923.0,124.333,124.5427,124.0662,124.1901,157923.0
2018-12-31 10:20:00,130.3,130.53,130.24,130.42,105161.0,124.1805,124.3997,124.1233,124.2949,105161.0
2018-12-31 10:30:00,130.46,130.46,129.99,130.08,102243.0,124.333,124.333,123.8851,123.9709,102243.0
2018-12-31 10:40:00,130.08,130.41,130.06,130.12,76965.0,123.9709,124.2854,123.9518,124.009,76965.0
2018-12-31 10:50:00,130.1,130.1,129.82,129.93,82387.0,123.9899,123.9899,123.7231,123.8279,82387.0
2018-12-31 11:00:00,129.97,130.21,129.79,130.14,167328.0,123.866,124.0947,123.6945,124.028,167328.0
2018-12-31 11:10:00,130.06,130.09,129.85,129.95,48946.0,123.9518,123.9804,123.7517,123.847,48946.0
2018-12-31 11:20:00,129.98,130.11,129.68,130.06,134479.0,123.8756,123.9994,123.5896,123.9518,134479.0
2018-12-31 11:30:00,130.03,130.04,129.51,129.8,218244.0,123.9232,123.9327,123.4276,123.704,218244.0
2018-12-31 11:40:00,129.82,130.2,129.65,130.2,76720.0,123.7231,124.0852,123.561,124.0852,76720.0
2018-12-31 11:50:00,130.17,130.36,130.06,130.32,72684.0,124.0566,124.2377,123.9518,124.1996,72684.0
2018-12-31 12:00:00,130.34,130.4,130.14,130.33,137670.0,124.2186,124.2758,124.028,124.2091,137670.0
2018-12-31 12:10:00,130.35,130.4,130.07,130.23,84678.0,124.2282,124.2758,123.9613,124.1138,84678.0
2018-12-31 12:20:00,130.24,130.48,130.23,130.44,141529.0,124.1233,124.3521,124.1138,124.3139,141529.0
2018-12-31 12:30:00,130.44,130.67,130.38,130.66,70530.0,124.3139,124.5331,124.2568,124.5236,70530.0
2018-12-31 12:40:00,130.64,130.76,130.55,130.63,74903.0,124.5046,124.6189,124.4188,124.495,74903.0
2018-12-31 12:50:00,130.62,130.64,130.47,130.61,114212.0,124.4855,124.5046,124.3425,124.476,114212.0
2018-12-31 13:00:00,130.64,130.76,130.54,130.72,82077.0,124.5046,124.6189,124.4093,124.5808,82077.0
2018-12-31 13:10:00,130.72,130.9,130.63,130.84,117221.0,124.5808,124.7523,124.495,124.6952,117221.0
2018-12-31 13:20:00,130.86,131.03,130.83,131.01,45284.0,124.7142,124.8762,124.6856,124.8572,45284.0
2018-12-31 13:30:00,131.04,131.04,130.72,130.75,99065.0,124.8858,124.8858,124.5808,124.6094,99065.0
2018-12-31 13:40:00,130.72,130.77,130.43,130.53,96073.0,124.5808,124.6284,124.3044,124.3997,96073.0
2018-12-31 13:50:00,130.53,130.6,130.32,130.34,56966.0,124.3997,124.4664,124.1996,124.2186,56966.0
2018-12-31 14:00:00,130.36,130.44,130.11,130.41,326201.0,124.2377,124.3139,123.9994,124.2854,326201.0
2018-12-31 14:10:00,130.42,130.48,130.13,130.46,132380.0,124.2949,124.3521,124.0185,124.333,132380.0
2018-12-31 14:20:00,130.49,130.49,129.9,129.92,173544.0,124.3616,124.3616,123.7993,123.8184,173544.0
2018-12-31 14:30:00,129.92,130.04,129.78,130.01,92073.0,123.8184,123.9327,123.6849,123.9041,92073.0
2018-12-31 14:40:00,130.01,130.39,129.99,130.37,71756.0,123.9041,124.2663,123.8851,124.2472,71756.0
2018-12-31 14:50:00,130.3,130.58,130.19,130.23,106128.0,124.1805,124.4474,124.0757,124.1138,106128.0
2018-12-31 15:00:00,130.21,130.56,130.17,130.18,131578.0,124.0947,124.4283,124.0566,124.0662,131578.0
2018-12-31 15:10:00,130.15,130.34,130.02,130.34,61806.0,124.0376,124.2186,123.9137,124.2186,61806.0
2018-12-31 15:20:00,130.3,130.47,130.09,130.27,81522.0,124.1805,124.3425,123.9804,124.1519,81522.0
2018-12-31 15:30:00,130.28,130.58,130.26,130.46,104483.0,124.1615,124.4474,124.1424,124.333,104483.0
2018-12-31 15:40:00,130.44,130.65,130.13,130.2,299791.0,124.3139,124.5141,124.0185,124.0852,299791.0
2018-12-31 15:50:00,130.19,130.84,129.85,130.83,521053.0,124.0757,124.6952,123.7517,124.6856,521053.0
2019-01-02 09:30:00,128.61,128.97,128.46,128.76,104418.0,122.5699,122.913,122.4269,122.7128,104418.0
2019-01-02 09:40:00,128.71,129.15,128.52,129.1,79421.0,122.6652,123.0845,122.4841,123.0369,79421.0
2019-01-02 09:50:00,129.18,129.21,128.93,129.05,41690.0,123.1131,123.1417,122.8749,122.9892,41690.0
2019-01-02 10:00:00,129.0,129.78,128.73,129.74,32138.0,122.9416,123.6849,122.6843,123.6468,32138.0
2019-01-02 10:10:00,129.76,129.89,129.6,129.62,30901.0,123.6659,123.7898,123.5134,123.5325,30901.0
2019-01-02 10:20:00,129.69,130.0,129.56,129.56,92632.0,123.5992,123.8946,123.4753,123.4753,92632.0
2019-01-02 10:30:00,129.49,129.61,129.27,129.52,24691.0,123.4086,123.5229,123.1989,123.4372,24691.0
2019-01-02 10:40:00,129.5,129.98,129.5,129.82,108243.0,123.4181,123.8756,123.4181,123.7231,108243.0
2019-01-02 10:50:00,129.72,130.25,129.72,130.08,109891.0,123.6278,124.1329,123.6278,123.9709,109891.0
2019-01-02 11:00:00,130.11,130.49,129.92,130.4,68954.0,123.9994,124.3616,123.8184,124.2758,68954.0
2019-01-02 11:10:00,130.44,130.9,130.39,130.9,67580.0,124.3139,124.7523,124.2663,124.7523,67580.0
2019-01-02 11:20:00,130.9,130.96,130.38,130.43,104677.0,124.7523,124.8095,124.2568,124.3044,104677.0
2019-01-02 11:30:00,130.46,130.52,130.19,130.23,91623.0,124.333,124.3902,124.0757,124.1138,91623.0
2019-01-02 11:40:00,130.27,130.7,130.23,130.63,66346.0,124.1519,124.5617,124.1138,124.495,66346.0
2019-01-02 11:50:00,130.59,130.59,129.97,129.97,48598.0,124.4569,124.4569,123.866,123.866,48598.0
2019-01-02 12:00:00,129.91,130.22,129.86,130.0,84934.0,123.8088,124.1043,123.7612,123.8946,84934.0
2019-01-02 12:10:00,130.03,130.14,129.95,130.09,31417.0,123.9232,124.028,123.847,123.9804,31417.0
2019-01-02 12:20:00,130.03,130.08,129.87,130.05,35659.0,123.9232,123.9709,123.7707,123.9423,35659.0
2019-01-02 12:30:00,130.08,130.62,130.06,130.59,35531.0,123.9709,124.4855,123.9518,124.4569,35531.0
2019-01-02 12:40:00,130.56,130.7,130.45,130.49,25497.0,124.4283,124.5617,124.3235,124.3616,25497.0
2019-01-02 12:50:00,130.54,130.84,130.49,130.75,27103.0,124.4093,124.6952,124.3616,124.6094,27103.0
2019-01-02 13:00:00,130.76,131.19,130.76,131.16,71911.0,124.6189,125.0287,124.6189,125.0001,71911.0
2019-01-02 13:10:00,131.16,131.16,130.94,131.09,32021.0,125.0001,125.0001,124.7905,124.9334,32021.0
2019-01-02 13:20:00,131.1,131.3,131.04,131.19,28997.0,124.943,125.1336,124.8858,125.0287,28997.0
2019-01-02 13:30:00,131.17,131.38,131.03,131.12,50956.0,125.0097,125.2098,124.8762,124.962,50956.0
2019-01-02 13:40:00,131.12,131.32,131.0,131.25,301805.0,124.962,125.1526,124.8476,125.0859,301805.0
2019-01-02 13:50:00,131.26,131.38,131.14,131.37,35423.0,125.0954,125.2098,124.9811,125.2003,35423.0
2019-01-02 14:00:00,131.37,131.37,130.81,130.81,82408.0,125.2003,125.2003,124.6666,124.6666,82408.0
2019-01-02 14:10:00,130.87,130.92,130.62,130.86,37751.0,124.7238,124.7714,124.4855,124.7142,37751.0
2019-01-02 14:20:00,130.82,131.1,130.78,130.92,139727.0,124.6761,124.943,124.638,124.7714,139727.0
2019-01-02 14:30:00,130.91,131.28,130.9,131.1,56855.0,124.7619,125.1145,124.7523,124.943,56855.0
2019-01-02 14:40:00,131.11,131.11,130.7,131.04,82927.0,124.9525,124.9525,124.5617,124.8858,82927.0
2019-01-02 14:50:00,131.06,131.07,130.66,130.66,105107.0,124.9048,124.9144,124.5236,124.5236,105107.0
2019-01-02 15:00:00,130.59,130.84,130.33,130.39,54313.0,124.4569,124.6952,124.2091,124.2663,54313.0
2019-01-02 15:10:00,130.38,130.53,130.11,130.17,40872.0,124.2568,124.3997,123.9994,124.0566,40872.0
2019-01-02 15:20:00,130.1,130.54,130.1,130.28,81842.0,123.9899,124.4093,123.9899,124.1615,81842.0
2019-01-02 15:30:00,130.26,130.29,129.96,130.01,154248.0,124.1424,124.171,123.8565,123.9041,154248.0
2019-01-02 15:40:00,129.99,130.38,129.96,130.18,112000.0,123.8851,124.2568,123.8565,124.0662,112000.0
2019-01-02 15:50:00,130.19,130.92,130.19,130.81,198305.0,124.0757,124.7714,124.0757,124.6666,198305.0
2019-01-03 09:30:00,129.34,129.58,128.96,128.96,116214.0,123.2656,123.4943,122.9035,122.9035,116214.0
2019-01-03 09:40:00,128.88,129.33,128.62,128.66,32771.0,122.8272,123.2561,122.5794,122.6175,32771.0
2019-01-03 09:50:00,128.66,128.75,128.43,128.61,81459.0,122.6175,122.7033,122.3983,122.5699,81459.0
2019-01-03 10:00:00,128.6,128.61,127.8,127.8,61573.0,122.5604,122.5699,121.7979,121.7979,61573.0
2019-01-03 10:10:00,127.72,127.83,127.29,127.59,44981.0,121.7217,121.8265,121.3119,121.5978,44981.0
2019-01-03 10:20:00,127.59,127.97,127.46,127.83,75333.0,121.5978,121.9599,121.4739,121.8265,75333.0
2019-01-03 10:30:00,127.82,127.82,126.94,127.06,74942.0,121.817,121.817,120.9783,121.0927,74942.0
2019-01-03 10:40:00,127.06,127.32,126.87,127.04,56627.0,121.0927,121.3405,120.9116,121.0736,56627.0
2019-01-03 10:50:00,127.02,127.56,126.98,127.53,66708.0,121.0546,121.5692,121.0164,121.5406,66708.0
2019-01-03 11:00:00,127.63,127.83,127.5,127.51,26367.0,121.6359,121.8265,121.512,121.5216,26367.0
2019-01-03 11:10:00,127.56,128.16,127.56,127.97,105965.0,121.5692,122.141,121.5692,121.9599,105965.0
2019-01-03 11:20:00,128.0,128.33,127.82,127.86,70986.0,121.9885,122.303,121.817,121.8551,70986.0
2019-01-03 11:30:00,127.91,128.71,127.71,128.67,39630.0,121.9028,122.6652,121.7122,122.6271,39630.0
2019-01-03 11:40:00,128.77,129.1,128.68,128.84,47476.0,122.7224,123.0369,122.6366,122.7891,47476.0
2019-01-03 11:50:00,128.91,129.06,128.45,128.56,77775.0,122.8558,122.9988,122.4174,122.5222,77775.0
2019-01-03 12:00:00,128.53,128.74,128.17,128.29,107508.0,122.4936,122.6938,122.1506,122.2649,107508.0
2019-01-03 12:10:00,128.3,128.61,128.07,128.23,50169.0,122.2745,122.5699,122.0553,122.2077,50169.0
2019-01-03 12:20:00,128.24,128.39,128.09,128.22,21923.0,122.2173,122.3602,122.0743,122.1982,21923.0
2019-01-03 12:30:00,128.18,128.5,127.95,128.09,42342.0,122.1601,122.4651,121.9409,122.0743,42342.0
2019-01-03 12:40:00,128.08,128.41,127.99,128.32,46131.0,122.0648,122.3793,121.979,122.2935,46131.0
2019-01-03 12:50:00,128.28,128.55,128.26,128.43,29281.0,122.2554,122.5127,122.2363,122.3983,29281.0
2019-01-03 13:00:00,128.43,128.43,127.91,127.98,23139.0,122.3983,122.3983,121.9028,121.9695,23139.0
2019-01-03 13:10:00,127.95,128.09,127.24,127.38,157985.0,121.9409,122.0743,121.2642,121.3977,157985.0
2019-01-03 13:20:00,127.37,127.74,127.37,127.68,28329.0,121.3881,121.7408,121.3881,121.6836,28329.0
2019-01-03 13:30:00,127.57,127.84,127.37,127.84,37438.0,121.5787,121.8361,121.3881,121.8361,37438.0
2019-01-03 13:40:00,127.78,127.98,127.62,127.63,28584.0,121.7789,121.9695,121.6264,121.6359,28584.0
2019-01-03 13:50:00,127.65,127.65,127.16,127.31,52982.0,121.655,121.655,121.188,121.3309,52982.0
2019-01-03 14:00:00,127.27,127.55,127.17,127.49,143629.0,121.2928,121.5597,121.1975,121.5025,143629.0
2019-01-03 14:10:00,127.48,127.71,127.34,127.67,51275.0,121.493,121.7122,121.3595,121.674,51275.0
2019-01-03 14:20:00,127.63,127.95,127.5,127.89,68496.0,121.6359,121.9409,121.512,121.8837,68496.0
2019-01-03 14:30:00,127.94,128.12,127.62,127.69,56950.0,121.9314,122.1029,121.6264,121.6931,56950.0
2019-01-03 14:40:00,127.7,127.79,127.25,127.31,34247.0,121.7026,121.7884,121.2738,121.3309,34247.0
2019-01-03 14:50:00,127.36,127.41,126.99,127.18,47160.0,121.3786,121.4262,121.026,121.2071,47160.0
2019-01-03 15:00:00,127.15,127.24,126.95,127.01,23452.0,121.1785,121.2642,120.9879,121.045,23452.0
2019-01-03 15:10:00,126.99,127.16,126.73,127.07,43961.0,121.026,121.188,120.7782,121.1022,43961.0
2019-01-03 15:20:00,127.06,127.2,126.82,126.99,44379.0,121.0927,121.2261,120.864,121.026,44379.0
2019-01-03 15:30:00,126.99,127.48,126.93,127.01,96710.0,121.026,121.493,120.9688,121.045,96710.0
2019-01-03 15:40:00,127.01,127.21,126.89,127.01,51451.0,121.045,121.2356,120.9307,121.045,51451.0
2019-01-03 15:50:00,127.02,127.15,126.56,126.75,174963.0,121.0546,121.1785,120.6162,120.7972,174963.0
2019-01-04 09:30:00,128.77,128.95,128.34,128.91,65089.0,122.7224,122.8939,122.3126,122.8558,65089.0
2019-01-04 09:40:00,128.93,129.39,128.9,129.24,40273.0,122.8749,123.3133,122.8463,123.1703,40273.0
2019-01-04 09:50:00,129.35,129.61,129.22,129.54,35260.0,123.2751,123.5229,123.1512,123.4562,35260.0
2019-01-04 10:00:00,129.68,129.89,129.63,129.74,28835.0,123.5896,123.7898,123.542,123.6468,28835.0
2019-01-04 10:10:00,129.81,129.83,129.47,129.49,30523.0,123.7135,123.7326,123.3895,123.4086,30523.0
2019-01-04 10:20:00,129.42,130.77,129.21,130.76,136142.0,123.3419,124.6284,123.1417,124.6189,136142.0
2019-01-04 10:30:00,130.79,130.93,130.52,130.72,28617.0,124.6475,124.7809,124.3902,124.5808,28617.0
2019-01-04 10:40:00,130.7,130.75,130.42,130.56,54612.0,124.5617,124.6094,124.2949,124.4283,54612.0
2019-01-04 10:50:00,130.59,130.93,130.54,130.93,56731.0,124.4569,124.7809,124.4093,124.7809,56731.0
2019-01-04 11:00:00,130.91,131.32,130.8,131.21,50162.0,124.7619,125.1526,124.657,125.0478,50162.0
2019-01-04 11:10:00,131.25,131.38,130.83,131.1,55069.0,125.0859,125.2098,124.6856,124.943,55069.0
2019-01-04 11:20:00,131.15,131.15,130.8,130.92,42876.0,124.9906,124.9906,124.657,124.7714,42876.0
2019-01-04 11:30:00,130.88,131.03,130.71,130.87,67846.0,124.7333,124.8762,124.5713,124.7238,67846.0
2019-01-04 11:40:00,130.86,131.17,130.85,131.09,41766.0,124.7142,125.0097,124.7047,124.9334,41766.0
2019-01-04 11:50:00,131.14,131.38,131.08,131.23,66767.0,124.9811,125.2098,124.9239,125.0668,66767.0
2019-01-04 12:00:00,131.17,131.26,130.93,131.25,43974.0,125.0097,125.0954,124.7809,125.0859,43974.0
2019-01-04 12:10:00,131.21,131.62,131.21,131.59,22380.0,125.0478,125.4385,125.0478,125.4099,22380.0
2019-01-04 12:20:00,131.6,131.66,131.5,131.52,17175.0,125.4195,125.4767,125.3242,125.3432,17175.0
2019-01-04 12:30:00,131.55,131.64,131.39,131.61,24439.0,125.3718,125.4576,125.2193,125.429,24439.0
2019-01-04 12:40:00,131.61,131.86,131.61,131.86,19063.0,125.429,125.6673,125.429,125.6673,19063.0
2019-01-04 12:50:00,131.85,131.97,131.75,131.78,58797.0,125.6577,125.7721,125.5624,125.591,58797.0
2019-01-04 13:00:00,131.83,132.17,131.83,132.17,15298.0,125.6387,125.9627,125.6387,125.9627,15298.0
2019-01-04 13:10:00,132.16,132.19,131.89,132.06,97528.0,125.9532,125.9818,125.6958,125.8579,97528.0
2019-01-04 13:20:00,131.98,132.07,131.84,131.98,16604.0,125.7816,125.8674,125.6482,125.7816,16604.0
2019-01-04 13:30:00,132.05,132.22,131.85,131.85,39993.0,125.8483,126.0104,125.6577,125.6577,39993.0
2019-01-04 13:40:00,131.85,131.87,131.5,131.86,22844.0,125.6577,125.6768,125.3242,125.6673,22844.0
2019-01-04 13:50:00,131.82,131.88,131.57,131.72,22794.0,125.6291,125.6863,125.3909,125.5338,22794.0
2019-01-04 14:00:00,131.74,131.78,131.43,131.54,217886.0,125.5529,125.591,125.2575,125.3623,217886.0
2019-01-04 14:10:00,131.56,131.79,131.55,131.71,52556.0,125.3813,125.6005,125.3718,125.5243,52556.0
2019-01-04 14:20:00,131.7,131.92,131.65,131.85,61257.0,125.5148,125.7244,125.4671,125.6577,61257.0
2019-01-04 14:30:00,131.85,132.0,131.79,131.95,187534.0,125.6577,125.8007,125.6005,125.753,187534.0
2019-01-04 14:40:00,131.92,132.04,131.44,131.64,54094.0,125.7244,125.8388,125.267,125.4576,54094.0
2019-01-04 14:50:00,131.67,131.67,131.35,131.38,82927.0,125.4862,125.4862,125.1812,125.2098,82927.0
2019-01-04 15:00:00,131.38,131.76,131.37,131.58,93185.0,125.2098,125.572,125.2003,125.4004,93185.0
2019-01-04 15:10:00,131.51,131.81,131.5,131.7,49879.0,125.3337,125.6196,125.3242,125.5148,49879.0
2019-01-04 15:20:00,131.74,131.74,131.25,131.35,91738.0,125.5529,125.5529,125.0859,125.1812,91738.0
2019-01-04 15:30:00,131.33,131.6,131.29,131.39,102760.0,125.1621,125.4195,125.124,125.2193,102760.0
2019-01-04 15:40:00,131.41,131.75,131.34,131.57,129222.0,125.2384,125.5624,125.1717,125.3909,129222.0
2019-01-04 15:50:00,131.58,131.79,131.48,131.76,360831.0,125.4004,125.6005,125.3051,125.572,360831.0
2019-01-07 09:30:00,132.03,132.16,131.73,131.99,48775.0,125.8293,125.9532,125.5434,125.7912,48775.0
2019-01-07 09:40:00,132.06,132.31,132.06,132.3,28231.0,125.8579,126.0961,125.8579,126.0866,28231.0
2019-01-07 09:50:00,132.12,132.12,131.66,132.04,39836.0,125.915,125.915,125.4767,125.8388,39836.0
2019-01-07 10:00:00,132.04,132.35,131.95,132.08,32235.0,125.8388,126.1342,125.753,125.8769,32235.0
2019-01-07 10:10:00,132.13,132.14,131.84,131.95,57490.0,125.9246,125.9341,125.6482,125.753,57490.0
2019-01-07 10:20:00,131.98,132.3,131.73,132.19,90716.0,125.7816,126.0866,125.5434,125.9818,90716.0
2019-01-07 10:30:00,132.22,132.72,132.22,132.52,104425.0,126.0104,126.4869,126.0104,126.2963,104425.0
2019-01-07 10:40:00,132.51,132.79,132.45,132.72,113518.0,126.2867,126.5536,126.2295,126.4869,113518.0
2019-01-07 10:50:00,132.71,132.89,132.66,132.75,78819.0,126.4773,126.6489,126.4297,126.5155,78819.0
2019-01-07 11:00:00,132.72,132.9,132.64,132.74,78516.0,126.4869,126.6584,126.4106,126.5059,78516.0
2019-01-07 11:10:00,132.73,132.91,132.72,132.82,47674.0,126.4964,126.6679,126.4869,126.5822,47674.0
2019-01-07 11:20:00,132.79,132.88,132.66,132.7,14638.0,126.5536,126.6394,126.4297,126.4678,14638.0
2019-01-07 11:30:00,132.74,133.14,132.62,133.06,92722.0,126.5059,126.8871,126.3916,126.8109,92722.0
2019-01-07 11:40:00,133.05,133.47,132.98,133.41,95178.0,126.8014,127.2016,126.7347,127.1445,95178.0
2019-01-07 11:50:00,133.4,133.62,133.36,133.59,39352.0,127.1349,127.3446,127.0968,127.316,39352.0
2019-01-07 12:00:00,133.58,133.64,133.26,133.31,21197.0,127.3065,127.3637,127.0015,127.0492,21197.0
2019-01-07 12:10:00,133.28,133.41,133.28,133.37,17351.0,127.0206,127.1445,127.0206,127.1063,17351.0
2019-01-07 12:20:00,133.35,133.62,133.32,133.56,7631.0,127.0873,127.3446,127.0587,127.2874,7631.0
2019-01-07 12:30:00,133.56,133.66,133.44,133.64,53505.0,127.2874,127.3827,127.1731,127.3637,53505.0
2019-01-07 12:40:00,133.66,133.71,133.54,133.58,31050.0,127.3827,127.4304,127.2684,127.3065,31050.0
2019-01-07 12:50:00,133.59,133.76,133.47,133.65,55190.0,127.316,127.478,127.2016,127.3732,55190.0
2019-01-07 13:00:00,133.65,133.81,133.63,133.74,51360.0,127.3732,127.5257,127.3541,127.459,51360.0
2019-01-07 13:10:00,133.75,133.87,133.73,133.8,45368.0,127.4685,127.5829,127.4494,127.5161,45368.0
2019-01-07 13:20:00,133.86,133.86,133.63,133.72,75299.0,127.5733,127.5733,127.3541,127.4399,75299.0
2019-01-07 13:30:00,133.7,133.81,133.62,133.7,78815.0,127.4208,127.5257,127.3446,127.4208,78815.0
2019-01-07 13:40:00,133.69,133.82,133.39,133.39,76973.0,127.4113,127.5352,127.1254,127.1254,76973.0
2019-01-07 13:50:00,133.37,133.46,133.26,133.34,376679.0,127.1063,127.1921,127.0015,127.0777,376679.0
2019-01-07 14:00:00,133.32,133.5,133.2,133.27,28936.0,127.0587,127.2302,126.9443,127.011,28936.0
2019-01-07 14:10:00,133.25,133.38,133.12,133.33,55103.0,126.992,127.1159,126.8681,127.0682,55103.0
2019-01-07 14:20:00,133.33,133.4,133.14,133.17,240550.0,127.0682,127.1349,126.8871,126.9157,240550.0
2019-01-07 14:30:00,133.1,133.26,133.03,133.05,58787.0,126.849,127.0015,126.7823,126.8014,58787.0
2019-01-07 14:40:00,133.06,133.19,132.98,133.13,327924.0,126.8109,126.9348,126.7347,126.8776,327924.0
2019-01-07 14:50:00,133.1,133.1,132.82,132.88,42601.0,126.849,126.849,126.5822,126.6394,42601.0
2019-01-07 15:00:00,132.86,133.24,132.86,133.2,67587.0,126.6203,126.9824,126.6203,126.9443,67587.0
2019-01-07 15:10:00,133.2,133.43,133.12,133.41,37325.0,126.9443,127.1635,126.8681,127.1445,37325.0
2019-01-07 15:20:00,133.41,133.5,133.32,133.43,69599.0,127.1445,127.2302,127.0587,127.1635,69599.0
2019-01-07 15:30:00,133.42,133.46,133.14,133.33,96932.0,127.154,127.1921,126.8871,127.0682,96932.0
2019-01-07 15:40:00,133.32,133.46,133.19,133.38,128203.0,127.0587,127.1921,126.9348,127.1159,128203.0
2019-01-07 15:50:00,133.37,133.38,133.04,133.14,197549.0,127.1063,127.1159,126.7918,126.8871,197549.0
2019-01-08 09:30:00,134.56,134.98,134.5,134.85,82657.0,128.2405,128.6407,128.1833,128.5168,82657.0
2019-01-08 09:40:00,134.77,135.1,134.48,134.51,38323.0,128.4406,128.7551,128.1642,128.1928,38323.0
2019-01-08 09:50:00,134.56,134.56,134.15,134.24,28758.0,128.2405,128.2405,127.8497,127.9355,28758.0
2019-01-08 10:00:00,134.31,134.58,134.29,134.53,126273.0,128.0022,128.2595,127.9831,128.2119,126273.0
2019-01-08 10:10:00,134.44,134.45,133.64,133.64,39514.0,128.1261,128.1356,127.3637,127.3637,39514.0
2019-01-08 10:20:00,133.66,133.99,133.66,133.84,17711.0,127.3827,127.6972,127.3827,127.5543,17711.0
2019-01-08 10:30:00,133.9,133.96,133.52,133.64,33566.0,127.6114,127.6686,127.2493,127.3637,33566.0
2019-01-08 10:40:00,133.71,133.72,133.26,133.3,21937.0,127.4304,127.4399,127.0015,127.0396,21937.0
2019-01-08 10:50:00,133.4,133.4,132.97,133.29,59365.0,127.1349,127.1349,126.7251,127.0301,59365.0
2019-01-08 11:00:00,133.29,133.83,133.26,133.77,69745.0,127.0301,127.5447,127.0015,127.4876,69745.0
2019-01-08 11:10:00,133.74,133.8,133.52,133.74,52067.0,127.459,127.5161,127.2493,127.459,52067.0
2019-01-08 11:20:00,133.73,133.78,133.5,133.55,33073.0,127.4494,127.4971,127.2302,127.2779,33073.0
2019-01-08 11:30:00,133.45,133.48,133.29,133.45,36106.0,127.1826,127.2112,127.0301,127.1826,36106.0
2019-01-08 11:40:00,133.44,133.65,133.44,133.64,27257.0,127.1731,127.3732,127.1731,127.3637,27257.0
2019-01-08 11:50:00,133.61,133.89,133.54,133.86,56016.0,127.3351,127.6019,127.2684,127.5733,56016.0
2019-01-08 12:00:00,133.84,133.98,133.78,133.93,47518.0,127.5543,127.6877,127.4971,127.64,47518.0
2019-01-08 12:10:00,133.9,134.24,133.79,134.18,21596.0,127.6114,127.9355,127.5066,127.8783,21596.0
2019-01-08 12:20:00,134.14,134.36,134.11,134.31,11258.0,127.8402,128.0498,127.8116,128.0022,11258.0
2019-01-08 12:30:00,134.25,134.32,133.97,133.99,56911.0,127.945,128.0117,127.6782,127.6972,56911.0
2019-01-08 12:40:00,134.02,134.25,133.81,133.83,20451.0,127.7258,127.945,127.5257,127.5447,20451.0
2019-01-08 12:50:00,133.68,134.0,133.68,133.96,21648.0,127.4018,127.7068,127.4018,127.6686,21648.0
2019-01-08 13:00:00,133.91,134.14,133.76,134.07,53913.0,127.621,127.8402,127.478,127.7735,53913.0
2019-01-08 13:10:00,134.09,134.28,134.08,134.17,41212.0,127.7925,127.9736,127.783,127.8688,41212.0
2019-01-08 13:20:00,134.14,134.33,134.14,134.27,11457.0,127.8402,128.0213,127.8402,127.9641,11457.0
2019-01-08 13:30:00,134.31,134.39,134.25,134.3,9534.0,128.0022,128.0784,127.945,127.9927,9534.0
2019-01-08 13:40:00,134.3,134.34,134.07,134.34,10328.0,127.9927,128.0308,127.7735,128.0308,10328.0
2019-01-08 13:50:00,134.35,134.67,134.32,134.55,49176.0,128.0403,128.3453,128.0117,128.2309,49176.0
2019-01-08 14:00:00,134.53,134.62,134.45,134.53,25981.0,128.2119,128.2976,128.1356,128.2119,25981.0
2019-01-08 14:10:00,134.55,134.72,134.55,134.62,9638.0,128.2309,128.3929,128.2309,128.2976,9638.0
2019-01-08 14:20:00,134.6,134.6,134.36,134.44,39757.0,128.2786,128.2786,128.0498,128.1261,39757.0
2019-01-08 14:30:00,134.43,134.61,134.41,134.61,23934.0,128.1166,128.2881,128.0975,128.2881,23934.0
2019-01-08 14:40:00,134.64,134.75,134.57,134.75,16854.0,128.3167,128.4215,128.25,128.4215,16854.0
2019-01-08 14:50:00,134.7,134.72,134.53,134.6,70400.0,128.3739,128.3929,128.2119,128.2786,70400.0
2019-01-08 15:00:00,134.57,134.64,134.34,134.54,15372.0,128.25,128.3167,128.0308,128.2214,15372.0
2019-01-08 15:10:00,134.52,134.71,134.48,134.68,25823.0,128.2023,128.3834,128.1642,128.3548,25823.0
2019-01-08 15:20:00,134.67,134.76,134.56,134.76,126440.0,128.3453,128.4311,128.2405,128.4311,126440.0
2019-01-08 15:30:00,134.76,134.87,134.73,134.83,97665.0,128.4311,128.5359,128.4025,128.4978,97665.0
2019-01-08 15:40:00,134.83,134.83,134.61,134.68,191510.0,128.4978,128.4978,128.2881,128.3548,191510.0
2019-01-08 15:50:00,134.66,134.78,134.57,134.77,283029.0,128.3358,128.4501,128.25,128.4406,283029.0
2019-01-09 09:30:00,135.34,135.55,135.04,135.42,135562.0,128.9838,129.184,128.6979,129.0601,135562.0
2019-01-09 09:40:00,135.41,135.48,134.96,135.13,197497.0,129.0505,129.1172,128.6217,128.7837,197497.0
2019-01-09 09:50:00,135.16,135.65,135.16,135.58,61325.0,128.8123,129.2793,128.8123,129.2125,61325.0
2019-01-09 10:00:00,135.68,135.69,135.27,135.53,85725.0,129.3079,129.3174,128.9171,129.1649,85725.0
2019-01-09 10:10:00,135.58,135.62,135.31,135.47,32829.0,129.2125,129.2507,128.9552,129.1077,32829.0
2019-01-09 10:20:00,135.53,135.68,135.47,135.53,72333.0,129.1649,129.3079,129.1077,129.1649,72333.0
2019-01-09 10:30:00,135.51,135.51,135.05,135.17,35048.0,129.1458,129.1458,128.7074,128.8218,35048.0
2019-01-09 10:40:00,135.19,135.21,134.72,134.98,29942.0,128.8409,128.8599,128.3929,128.6407,29942.0
2019-01-09 10:50:00,134.94,135.15,134.92,135.06,43560.0,128.6026,128.8027,128.5835,128.717,43560.0
2019-01-09 11:00:00,135.07,135.49,135.06,135.4,35092.0,128.7265,129.1268,128.717,129.041,35092.0
2019-01-09 11:10:00,135.4,135.57,135.25,135.46,30078.0,129.041,129.203,128.898,129.0982,30078.0
2019-01-09 11:20:00,135.43,135.68,135.35,135.57,52862.0,129.0696,129.3079,128.9934,129.203,52862.0
2019-01-09 11:30:00,135.6,135.6,135.39,135.44,23967.0,129.2316,129.2316,129.0315,129.0791,23967.0
2019-01-09 11:40:00,135.49,135.69,135.4,135.66,18001.0,129.1268,129.3174,129.041,129.2888,18001.0
2019-01-09 11:50:00,135.69,135.93,135.62,135.75,23143.0,129.3174,129.5461,129.2507,129.3746,23143.0
2019-01-09 12:00:00,135.72,135.82,135.64,135.67,17976.0,129.346,129.4413,129.2697,129.2983,17976.0
2019-01-09 12:10:00,135.74,135.81,135.64,135.75,11870.0,129.365,129.4317,129.2697,129.3746,11870.0
2019-01-09 12:20:00,135.79,135.84,135.7,135.74,23291.0,129.4127,129.4603,129.3269,129.365,23291.0
2019-01-09 12:30:00,135.78,135.96,135.74,135.88,43701.0,129.4032,129.5747,129.365,129.4985,43701.0
2019-01-09 12:40:00,135.86,136.05,135.79,135.93,52645.0,129.4794,129.6605,129.4127,129.5461,52645.0
2019-01-09 12:50:00,135.97,136.04,135.91,136.01,22870.0,129.5842,129.6509,129.5271,129.6224,22870.0
2019-01-09 13:00:00,136.0,136.04,135.78,135.88,43318.0,129.6128,129.6509,129.4032,129.4985,43318.0
2019-01-09 13:10:00,135.91,135.99,135.81,135.97,29280.0,129.5271,129.6033,129.4317,129.5842,29280.0
2019-01-09 13:20:00,135.97,136.05,135.93,135.96,14478.0,129.5842,129.6605,129.5461,129.5747,14478.0
2019-01-09 13:30:00,135.95,135.97,135.82,135.9,13197.0,129.5652,129.5842,129.4413,129.5175,13197.0
2019-01-09 13:40:00,135.86,135.93,135.78,135.79,9664.0,129.4794,129.5461,129.4032,129.4127,9664.0
2019-01-09 13:50:00,135.8,135.8,135.6,135.74,25559.0,129.4222,129.4222,129.2316,129.365,25559.0
2019-01-09 14:00:00,135.74,136.13,135.73,136.13,37774.0,129.365,129.7367,129.3555,129.7367,37774.0
2019-01-09 14:10:00,136.11,136.11,135.5,135.52,36243.0,129.7177,129.7177,129.1363,129.1554,36243.0
2019-01-09 14:20:00,135.45,135.53,135.26,135.42,25015.0,129.0887,129.1649,128.9076,129.0601,25015.0
2019-01-09 14:30:00,135.31,135.63,135.3,135.63,31124.0,128.9552,129.2602,128.9457,129.2602,31124.0
2019-01-09 14:40:00,135.56,135.92,135.56,135.92,55982.0,129.1935,129.5366,129.1935,129.5366,55982.0
2019-01-09 14:50:00,135.92,135.94,135.76,135.79,33331.0,129.5366,129.5556,129.3841,129.4127,33331.0
2019-01-09 15:00:00,135.79,135.91,135.71,135.88,27235.0,129.4127,129.5271,129.3364,129.4985,27235.0
2019-01-09 15:10:00,135.9,135.98,135.82,135.95,17496.0,129.5175,129.5938,129.4413,129.5652,17496.0
2019-01-09 15:20:00,135.95,136.01,135.83,135.87,57527.0,129.5652,129.6224,129.4508,129.4889,57527.0
2019-01-09 15:30:00,135.84,135.92,135.61,135.64,65467.0,129.4603,129.5366,129.2411,129.2697,65467.0
2019-01-09 15:40:00,135.67,135.68,135.28,135.4,128900.0,129.2983,129.3079,128.9266,129.041,128900.0
2019-01-09 15:50:00,135.37,135.62,135.24,135.54,246108.0,129.0124,129.2507,128.8885,129.1744,246108.0
2019-01-10 09:30:00,134.68,134.77,134.45,134.62,89624.0,128.3548,128.4406,128.1356,128.2976,89624.0
2019-01-10 09:40:00,134.62,134.7,134.39,134.44,85791.0,128.2976,128.3739,128.0784,128.1261,85791.0
2019-01-10 09:50:00,134.43,134.51,134.21,134.41,37258.0,128.1166,128.1928,127.9069,128.0975,37258.0
2019-01-10 10:00:00,134.42,134.66,134.42,134.64,40954.0,128.107,128.3358,128.107,128.3167,40954.0
2019-01-10 10:10:00,134.69,134.78,134.42,134.71,72632.0,128.3643,128.4501,128.107,128.3834,72632.0
2019-01-10 10:20:00,134.69,135.27,134.67,135.25,100856.0,128.3643,128.9171,128.3453,128.898,100856.0
2019-01-10 10:30:00,135.27,135.32,135.12,135.28,30429.0,128.9171,128.9648,128.7742,128.9266,30429.0
2019-01-10 10:40:00,135.25,135.31,135.1,135.31,15971.0,128.898,128.9552,128.7551,128.9552,15971.0
2019-01-10 10:50:00,135.33,135.56,135.33,135.51,55257.0,128.9743,129.1935,128.9743,129.1458,55257.0
2019-01-10 11:00:00,135.5,135.65,135.36,135.61,23344.0,129.1363,129.2793,129.0029,129.2411,23344.0
2019-01-10 11:10:00,135.58,135.7,135.46,135.46,20716.0,129.2125,129.3269,129.0982,129.0982,20716.0
2019-01-10 11:20:00,135.47,135.57,135.35,135.4,28236.0,129.1077,129.203,128.9934,129.041,28236.0
2019-01-10 11:30:00,135.42,135.75,135.41,135.71,24482.0,129.0601,129.3746,129.0505,129.3364,24482.0
2019-01-10 11:40:00,135.75,135.75,135.51,135.56,11922.0,129.3746,129.3746,129.1458,129.1935,11922.0
2019-01-10 11:50:00,135.47,135.63,135.44,135.61,10532.0,129.1077,129.2602,129.0791,129.2411,10532.0
2019-01-10 12:00:00,135.7,135.85,135.49,135.54,93193.0,129.3269,129.4699,129.1268,129.1744,93193.0
2019-01-10 12:10:00,135.53,135.65,135.47,135.62,22719.0,129.1649,129.2793,129.1077,129.2507,22719.0
2019-01-10 12:20:00,135.59,135.74,135.54,135.73,10036.0,129.2221,129.365,129.1744,129.3555,10036.0
2019-01-10 12:30:00,135.73,135.79,135.69,135.75,10545.0,129.3555,129.4127,129.3174,129.3746,10545.0
2019-01-10 12:40:00,135.71,136.06,135.57,135.9,33082.0,129.3364,129.67,129.203,129.5175,33082.0
2019-01-10 12:50:00,135.89,136.11,135.86,135.95,22131.0,129.508,129.7177,129.4794,129.5652,22131.0
2019-01-10 13:00:00,135.92,135.93,135.33,135.34,89470.0,129.5366,129.5461,128.9743,128.9838,89470.0
2019-01-10 13:10:00,135.44,135.46,135.15,135.3,22448.0,129.0791,129.0982,128.8027,128.9457,22448.0
2019-01-10 13:20:00,135.25,135.48,135.2,135.48,22176.0,128.898,129.1172,128.8504,129.1172,22176.0
2019-01-10 13:30:00,135.44,135.46,135.2,135.2,17346.0,129.0791,129.0982,128.8504,128.8504,17346.0
2019-01-10 13:40:00,135.14,135.28,135.01,135.26,18862.0,128.7932,128.9266,128.6693,128.9076,18862.0
2019-01-10 13:50:00,135.25,135.41,135.24,135.4,18283.0,128.898,129.0505,128.8885,129.041,18283.0
2019-01-10 14:00:00,135.48,135.84,135.47,135.83,63325.0,129.1172,129.4603,129.1077,129.4508,63325.0
2019-01-10 14:10:00,135.84,135.95,135.79,135.95,38358.0,129.4603,129.5652,129.4127,129.5652,38358.0
2019-01-10 14:20:00,135.95,136.14,135.85,135.86,36243.0,129.5652,129.7462,129.4699,129.4794,36243.0
2019-01-10 14:30:00,135.87,135.89,135.71,135.76,9833.0,129.4889,129.508,129.3364,129.3841,9833.0
2019-01-10 14:40:00,135.79,135.95,135.71,135.71,52670.0,129.4127,129.5652,129.3364,129.3364,52670.0
2019-01-10 14:50:00,135.69,135.81,135.58,135.8,31411.0,129.3174,129.4317,129.2125,129.4222,31411.0
2019-01-10 15:00:00,135.78,135.96,135.76,135.82,130394.0,129.4032,129.5747,129.3841,129.4413,130394.0
2019-01-10 15:10:00,135.81,135.99,135.72,135.9,58664.0,129.4317,129.6033,129.346,129.5175,58664.0
2019-01-10 15:20:00,135.92,136.06,135.88,136.05,52265.0,129.5366,129.67,129.4985,129.6605,52265.0
2019-01-10 15:30:00,136.03,136.16,135.92,136.11,126587.0,129.6414,129.7653,129.5366,129.7177,126587.0
2019-01-10 15:40:00,136.12,136.3,136.11,136.19,129673.0,129.7272,129.8987,129.7177,129.7939,129673.0
2019-01-10 15:50:00,136.2,136.32,136.15,136.25,127768.0,129.8034,129.9178,129.7558,129.8511,127768.0
2019-01-11 09:30:00,135.56,135.6,135.22,135.39,60307.0,129.1935,129.2316,128.8695,129.0315,60307.0
2019-01-11 09:40:00,135.51,135.57,135.23,135.37,39854.0,129.1458,129.203,128.879,129.0124,39854.0
2019-01-11 09:50:00,135.26,135.4,135.08,135.39,25553.0,128.9076,129.041,128.736,129.0315,25553.0
2019-01-11 10:00:00,135.4,135.68,135.37,135.68,43042.0,129.041,129.3079,129.0124,129.3079,43042.0
2019-01-11 10:10:00,135.67,135.71,135.47,135.61,35152.0,129.2983,129.3364,129.1077,129.2411,35152.0
2019-01-11 10:20:00,135.51,135.61,135.18,135.2,36015.0,129.1458,129.2411,128.8313,128.8504,36015.0
2019-01-11 10:30:00,135.19,135.49,135.13,135.44,44277.0,128.8409,129.1268,128.7837,129.0791,44277.0
2019-01-11 10:40:00,135.44,135.57,135.34,135.47,10677.0,129.0791,129.203,128.9838,129.1077,10677.0
2019-01-11 10:50:00,135.31,135.68,135.3,135.65,48394.0,128.9552,129.3079,128.9457,129.2793,48394.0
2019-01-11 11:00:00,135.68,135.71,135.47,135.6,35155.0,129.3079,129.3364,129.1077,129.2316,35155.0
2019-01-11 11:10:00,135.57,135.59,135.29,135.48,55313.0,129.203,129.2221,128.9362,129.1172,55313.0
2019-01-11 11:20:00,135.46,135.55,135.34,135.42,120888.0,129.0982,129.184,128.9838,129.0601,120888.0
2019-01-11 11:30:00,135.41,135.55,135.38,135.49,74217.0,129.0505,129.184,129.0219,129.1268,74217.0
2019-01-11 11:40:00,135.47,135.75,135.44,135.75,66852.0,129.1077,129.3746,129.0791,129.3746,66852.0
2019-01-11 11:50:00,135.76,135.76,135.59,135.69,36728.0,129.3841,129.3841,129.2221,129.3174,36728.0
2019-01-11 12:00:00,135.7,135.83,135.64,135.65,52139.0,129.3269,129.4508,129.2697,129.2793,52139.0
2019-01-11 12:10:00,135.67,135.75,135.59,135.7,409542.0,129.2983,129.3746,129.2221,129.3269,409542.0
2019-01-11 12:20:00,135.72,135.79,135.61,135.75,114529.0,129.346,129.4127,129.2411,129.3746,114529.0
2019-01-11 12:30:00,135.75,135.93,135.71,135.87,47818.0,129.3746,129.5461,129.3364,129.4889,47818.0
2019-01-11 12:40:00,135.87,135.93,135.76,135.79,46350.0,129.4889,129.5461,129.3841,129.4127,46350.0
2019-01-11 12:50:00,135.79,135.86,135.77,135.84,46125.0,129.4127,129.4794,129.3936,129.4603,46125.0
2019-01-11 13:00:00,135.8,135.83,135.61,135.64,28833.0,129.4222,129.4508,129.2411,129.2697,28833.0
2019-01-11 13:10:00,135.65,135.71,135.44,135.55,44861.0,129.2793,129.3364,129.0791,129.184,44861.0
2019-01-11 13:20:00,135.56,135.57,135.37,135.48,37020.0,129.1935,129.203,129.0124,129.1172,37020.0
2019-01-11 13:30:00,135.51,135.57,135.43,135.5,93534.0,129.1458,129.203,129.0696,129.1363,93534.0
2019-01-11 13:40:00,135.52,135.63,135.51,135.52,109887.0,129.1554,129.2602,129.1458,129.1554,109887.0
2019-01-11 13:50:00,135.51,135.65,135.48,135.55,88065.0,129.1458,129.2793,129.1172,129.184,88065.0
2019-01-11 14:00:00,135.55,135.66,135.45,135.65,83670.0,129.184,129.2888,129.0887,129.2793,83670.0
2019-01-11 14:10:00,135.65,135.75,135.64,135.68,49231.0,129.2793,129.3746,129.2697,129.3079,49231.0
2019-01-11 14:20:00,135.69,135.75,135.63,135.74,155637.0,129.3174,129.3746,129.2602,129.365,155637.0
2019-01-11 14:30:00,135.75,135.81,135.69,135.77,35899.0,129.3746,129.4317,129.3174,129.3936,35899.0
2019-01-11 14:40:00,135.77,135.81,135.67,135.72,47045.0,129.3936,129.4317,129.2983,129.346,47045.0
2019-01-11 14:50:00,135.74,135.78,135.58,135.62,92402.0,129.365,129.4032,129.2125,129.2507,92402.0
2019-01-11 15:00:00,135.61,135.83,135.6,135.77,176347.0,129.2411,129.4508,129.2316,129.3936,176347.0
2019-01-11 15:10:00,135.77,135.81,135.67,135.71,134465.0,129.3936,129.4317,129.2983,129.3364,134465.0
2019-01-11 15:20:00,135.72,135.74,135.61,135.62,58244.0,129.346,129.365,129.2411,129.2507,58244.0
2019-01-11 15:30:00,135.62,135.92,135.61,135.89,132487.0,129.2507,129.5366,129.2411,129.508,132487.0
2019-01-11 15:40:00,135.88,135.94,135.8,135.92,198261.0,129.4985,129.5556,129.4222,129.5366,198261.0
2019-01-11 15:50:00,135.93,135.95,135.82,135.91,155120.0,129.5461,129.5652,129.4413,129.5271,155120.0
2019-01-14 09:30:00,134.72,134.91,134.45,134.72,46037.0,128.3929,128.574,128.1356,128.3929,46037.0
2019-01-14 09:40:00,134.76,134.93,134.75,134.75,51229.0,128.4311,128.5931,128.4215,128.4215,51229.0
2019-01-14 09:50:00,134.79,134.98,134.68,134.75,22024.0,128.4597,128.6407,128.3548,128.4215,22024.0
2019-01-14 10:00:00,134.76,134.97,134.68,134.93,40428.0,128.4311,128.6312,128.3548,128.5931,40428.0
2019-01-14 10:10:00,134.91,135.08,134.86,135.08,33854.0,128.574,128.736,128.5264,128.736,33854.0
2019-01-14 10:20:00,135.04,135.08,134.87,134.97,42866.0,128.6979,128.736,128.5359,128.6312,42866.0
2019-01-14 10:30:00,134.94,135.21,134.92,135.18,50220.0,128.6026,128.8599,128.5835,128.8313,50220.0
2019-01-14 10:40:00,135.16,135.33,134.96,135.06,47290.0,128.8123,128.9743,128.6217,128.717,47290.0
2019-01-14 10:50:00,135.05,135.31,135.0,135.21,22674.0,128.7074,128.9552,128.6598,128.8599,22674.0
2019-01-14 11:00:00,135.17,135.29,135.06,135.14,10809.0,128.8218,128.9362,128.717,128.7932,10809.0
2019-01-14 11:10:00,135.1,135.18,134.91,134.92,24371.0,128.7551,128.8313,128.574,128.5835,24371.0
2019-01-14 11:20:00,134.89,135.04,134.89,135.01,43257.0,128.555,128.6979,128.555,128.6693,43257.0
2019-01-14 11:30:00,134.99,135.31,134.93,135.31,71732.0,128.6503,128.9552,128.5931,128.9552,71732.0
2019-01-14 11:40:00,135.31,135.31,135.2,135.22,134936.0,128.9552,128.9552,128.8504,128.8695,134936.0
2019-01-14 11:50:00,135.18,135.23,135.02,135.09,45905.0,128.8313,128.879,128.6788,128.7456,45905.0
2019-01-14 12:00:00,135.13,135.13,135.0,135.1,53911.0,128.7837,128.7837,128.6598,128.7551,53911.0
2019-01-14 12:10:00,135.09,135.34,135.08,135.27,39485.0,128.7456,128.9838,128.736,128.9171,39485.0
2019-01-14 12:20:00,135.27,135.27,135.17,135.21,22790.0,128.9171,128.9171,128.8218,128.8599,22790.0
2019-01-14 12:30:00,135.22,135.22,135.08,135.19,85523.0,128.8695,128.8695,128.736,128.8409,85523.0
2019-01-14 12:40:00,135.19,135.25,135.12,135.19,55965.0,128.8409,128.898,128.7742,128.8409,55965.0
2019-01-14 12:50:00,135.17,135.23,135.13,135.16,58250.0,128.8218,128.879,128.7837,128.8123,58250.0
2019-01-14 13:00:00,135.14,135.19,135.03,135.13,628112.0,128.7932,128.8409,128.6884,128.7837,628112.0
2019-01-14 13:10:00,135.15,135.28,135.14,135.25,80168.0,128.8027,128.9266,128.7932,128.898,80168.0
2019-01-14 13:20:00,135.25,135.32,135.2,135.22,36991.0,128.898,128.9648,128.8504,128.8695,36991.0
2019-01-14 13:30:00,135.22,135.35,135.22,135.35,61694.0,128.8695,128.9934,128.8695,128.9934,61694.0
2019-01-14 13:40:00,135.34,135.4,135.27,135.3,58719.0,128.9838,129.041,128.9171,128.9457,58719.0
2019-01-14 13:50:00,135.31,135.33,135.23,135.24,26651.0,128.9552,128.9743,128.879,128.8885,26651.0
2019-01-14 14:00:00,135.25,135.27,135.12,135.14,221247.0,128.898,128.9171,128.7742,128.7932,221247.0
2019-01-14 14:10:00,135.17,135.18,135.02,135.03,197927.0,128.8218,128.8313,128.6788,128.6884,197927.0
2019-01-14 14:20:00,135.04,135.09,134.98,135.05,195702.0,128.6979,128.7456,128.6407,128.7074,195702.0
2019-01-14 14:30:00,135.05,135.14,135.05,135.09,111623.0,128.7074,128.7932,128.7074,128.7456,111623.0
2019-01-14 14:40:00,135.09,135.23,135.08,135.23,64149.0,128.7456,128.879,128.736,128.879,64149.0
2019-01-14 14:50:00,135.21,135.37,135.21,135.32,73507.0,128.8599,129.0124,128.8599,128.9648,73507.0
2019-01-14 15:00:00,135.33,135.37,135.23,135.29,57533.0,128.9743,129.0124,128.879,128.9362,57533.0
2019-01-14 15:10:00,135.28,135.3,135.17,135.22,142939.0,128.9266,128.9457,128.8218,128.8695,142939.0
2019-01-14 15:20:00,135.23,135.34,135.19,135.22,95068.0,128.879,128.9838,128.8409,128.8695,95068.0
2019-01-14 15:30:00,135.22,135.28,135.17,135.2,91380.0,128.8695,128.9266,128.8218,128.8504,91380.0
2019-01-14 15:40:00,135.2,135.2,134.97,134.97,154687.0,128.8504,128.8504,128.6312,128.6312,154687.0
2019-01-14 15:50:00,134.98,135.09,134.81,134.88,300163.0,128.6407,128.7456,128.4787,128.5454,300163.0
2019-01-15 09:30:00,135.18,135.95,135.18,135.94,23332.0,128.8313,129.5652,128.8313,129.5556,23332.0
2019-01-15 09:40:00,135.98,136.07,135.84,136.01,27753.0,129.5938,129.6795,129.4603,129.6224,27753.0
2019-01-15 09:50:00,136.04,136.21,135.99,136.13,25630.0,129.6509,129.813,129.6033,129.7367,25630.0
2019-01-15 10:00:00,136.17,136.6,136.17,136.37,70395.0,129.7748,130.1846,129.7748,129.9654,70395.0
2019-01-15 10:10:00,136.39,136.39,135.97,136.08,48699.0,129.9845,129.9845,129.5842,129.6891,48699.0
2019-01-15 10:20:00,136.11,136.16,135.89,136.13,17005.0,129.7177,129.7653,129.508,129.7367,17005.0
2019-01-15 10:30:00,136.13,136.19,135.92,136.19,17067.0,129.7367,129.7939,129.5366,129.7939,17067.0
2019-01-15 10:40:00,136.18,136.35,136.08,136.17,57789.0,129.7844,129.9464,129.6891,129.7748,57789.0
2019-01-15 10:50:00,136.2,136.42,136.16,136.32,38415.0,129.8034,130.0131,129.7653,129.9178,38415.0
2019-01-15 11:00:00,136.36,136.48,136.3,136.39,23973.0,129.9559,130.0703,129.8987,129.9845,23973.0
2019-01-15 11:10:00,136.34,136.35,136.23,136.33,57335.0,129.9369,129.9464,129.832,129.9273,57335.0
2019-01-15 11:20:00,136.34,136.37,136.18,136.33,34232.0,129.9369,129.9654,129.7844,129.9273,34232.0
2019-01-15 11:30:00,136.32,136.37,136.23,136.36,27128.0,129.9178,129.9654,129.832,129.9559,27128.0
2019-01-15 11:40:00,136.37,136.6,136.36,136.58,63899.0,129.9654,130.1846,129.9559,130.1656,63899.0
2019-01-15 11:50:00,136.57,136.81,136.47,136.79,44800.0,130.1561,130.3848,130.0608,130.3657,44800.0
2019-01-15 12:00:00,136.82,136.98,136.75,136.82,11815.0,130.3943,130.5468,130.3276,130.3943,11815.0
2019-01-15 12:10:00,136.82,136.99,136.81,136.94,31637.0,130.3943,130.5563,130.3848,130.5087,31637.0
2019-01-15 12:20:00,136.94,137.02,136.87,136.9,12488.0,130.5087,130.5849,130.442,130.4706,12488.0
2019-01-15 12:30:00,136.89,136.93,136.74,136.83,31339.0,130.461,130.4991,130.3181,130.4038,31339.0
2019-01-15 12:40:00,136.85,136.88,136.78,136.87,10235.0,130.4229,130.4515,130.3562,130.442,10235.0
2019-01-15 12:50:00,136.84,136.87,136.67,136.74,87722.0,130.4134,130.442,130.2514,130.3181,87722.0
2019-01-15 13:00:00,136.72,136.81,136.71,136.8,10615.0,130.299,130.3848,130.2895,130.3753,10615.0
2019-01-15 13:10:00,136.77,136.79,136.66,136.79,20803.0,130.3467,130.3657,130.2418,130.3657,20803.0
2019-01-15 13:20:00,136.77,136.83,136.74,136.79,26338.0,130.3467,130.4038,130.3181,130.3657,26338.0
2019-01-15 13:30:00,136.78,136.93,136.78,136.85,50456.0,130.3562,130.4991,130.3562,130.4229,50456.0
2019-01-15 13:40:00,136.88,136.92,136.78,136.81,21816.0,130.4515,130.4896,130.3562,130.3848,21816.0
2019-01-15 13:50:00,136.81,136.88,136.8,136.85,20158.0,130.3848,130.4515,130.3753,130.4229,20158.0
2019-01-15 14:00:00,136.85,137.01,136.75,136.78,35668.0,130.4229,130.5754,130.3276,130.3562,35668.0
2019-01-15 14:10:00,136.8,136.83,136.61,136.67,6391.0,130.3753,130.4038,130.1942,130.2514,6391.0
2019-01-15 14:20:00,136.69,136.69,136.2,136.22,40160.0,130.2704,130.2704,129.8034,129.8225,40160.0
2019-01-15 14:30:00,136.18,136.37,136.0,136.2,31476.0,129.7844,129.9654,129.6128,129.8034,31476.0
2019-01-15 14:40:00,136.17,136.4,136.17,136.34,39201.0,129.7748,129.994,129.7748,129.9369,39201.0
2019-01-15 14:50:00,136.35,136.54,136.34,136.54,45045.0,129.9464,130.1275,129.9369,130.1275,45045.0
2019-01-15 15:00:00,136.48,136.79,136.48,136.75,23679.0,130.0703,130.3657,130.0703,130.3276,23679.0
2019-01-15 15:10:00,136.76,136.79,136.65,136.7,56173.0,130.3371,130.3657,130.2323,130.2799,56173.0
2019-01-15 15:20:00,136.69,136.74,136.59,136.72,44677.0,130.2704,130.3181,130.1751,130.299,44677.0
2019-01-15 15:30:00,136.7,136.75,136.63,136.72,57663.0,130.2799,130.3276,130.2132,130.299,57663.0
2019-01-15 15:40:00,136.7,137.0,136.7,136.88,85999.0,130.2799,130.5659,130.2799,130.4515,85999.0
2019-01-15 15:50:00,136.9,136.97,136.8,136.95,147318.0,130.4706,130.5373,130.3753,130.5182,147318.0
2019-01-16 09:30:00,137.1,137.52,137.1,137.46,86068.0,130.6612,131.0614,130.6612,131.0043,86068.0
2019-01-16 09:40:00,137.41,137.81,137.41,137.65,94485.0,130.9566,131.3378,130.9566,131.1853,94485.0
2019-01-16 09:50:00,137.71,137.72,137.62,137.65,35573.0,131.2425,131.252,131.1567,131.1853,35573.0
2019-01-16 10:00:00,137.64,137.79,137.59,137.71,21738.0,131.1758,131.3188,131.1282,131.2425,21738.0
2019-01-16 10:10:00,137.73,137.73,137.58,137.6,71182.0,131.2616,131.2616,131.1186,131.1377,71182.0
2019-01-16 10:20:00,137.6,137.61,137.37,137.39,41183.0,131.1377,131.1472,130.9185,130.9375,41183.0
2019-01-16 10:30:00,137.4,137.44,137.04,137.07,22752.0,130.9471,130.9852,130.604,130.6326,22752.0
2019-01-16 10:40:00,137.06,137.21,136.93,137.19,22188.0,130.623,130.766,130.4991,130.7469,22188.0
2019-01-16 10:50:00,137.23,137.26,137.16,137.16,14020.0,130.7851,130.8136,130.7183,130.7183,14020.0
2019-01-16 11:00:00,137.22,137.25,136.89,137.06,88733.0,130.7755,130.8041,130.461,130.623,88733.0
2019-01-16 11:10:00,137.11,137.43,137.09,137.41,48900.0,130.6707,130.9757,130.6516,130.9566,48900.0
2019-01-16 11:20:00,137.44,137.45,137.27,137.41,20609.0,130.9852,130.9947,130.8232,130.9566,20609.0
2019-01-16 11:30:00,137.41,137.54,137.3,137.41,21592.0,130.9566,131.0805,130.8518,130.9566,21592.0
2019-01-16 11:40:00,137.38,137.43,137.13,137.13,110793.0,130.928,130.9757,130.6898,130.6898,110793.0
2019-01-16 11:50:00,137.08,137.18,136.99,137.06,19675.0,130.6421,130.7374,130.5563,130.623,19675.0
2019-01-16 12:00:00,137.09,137.18,137.07,137.1,22800.0,130.6516,130.7374,130.6326,130.6612,22800.0
2019-01-16 12:10:00,137.15,137.24,136.93,137.18,16242.0,130.7088,130.7946,130.4991,130.7374,16242.0
2019-01-16 12:20:00,137.08,137.25,137.08,137.19,21096.0,130.6421,130.8041,130.6421,130.7469,21096.0
2019-01-16 12:30:00,137.2,137.22,137.0,137.11,10031.0,130.7565,130.7755,130.5659,130.6707,10031.0
2019-01-16 12:40:00,137.12,137.27,137.12,137.19,13016.0,130.6802,130.8232,130.6802,130.7469,13016.0
2019-01-16 12:50:00,137.22,137.35,137.21,137.3,9805.0,130.7755,130.8994,130.766,130.8518,9805.0
2019-01-16 13:00:00,137.28,137.29,137.13,137.17,18286.0,130.8327,130.8422,130.6898,130.7279,18286.0
2019-01-16 13:10:00,137.24,137.27,137.14,137.23,18652.0,130.7946,130.8232,130.6993,130.7851,18652.0
2019-01-16 13:20:00,137.2,137.25,137.16,137.17,12891.0,130.7565,130.8041,130.7183,130.7279,12891.0
2019-01-16 13:30:00,137.18,137.24,137.14,137.18,13783.0,130.7374,130.7946,130.6993,130.7374,13783.0
2019-01-16 13:40:00,137.19,137.31,137.12,137.31,36393.0,130.7469,130.8613,130.6802,130.8613,36393.0
2019-01-16 13:50:00,137.29,137.3,137.19,137.26,21304.0,130.8422,130.8518,130.7469,130.8136,21304.0
2019-01-16 14:00:00,137.25,137.36,137.25,137.32,28410.0,130.8041,130.909,130.8041,130.8708,28410.0
2019-01-16 14:10:00,137.31,137.43,137.28,137.42,18708.0,130.8613,130.9757,130.8327,130.9661,18708.0
2019-01-16 14:20:00,137.41,137.48,137.38,137.42,22779.0,130.9566,131.0233,130.928,130.9661,22779.0
2019-01-16 14:30:00,137.45,137.56,137.41,137.51,33396.0,130.9947,131.0996,130.9566,131.0519,33396.0
2019-01-16 14:40:00,137.51,137.55,137.44,137.48,31593.0,131.0519,131.09,130.9852,131.0233,31593.0
2019-01-16 14:50:00,137.5,137.51,137.3,137.35,38525.0,131.0424,131.0519,130.8518,130.8994,38525.0
2019-01-16 15:00:00,137.34,137.51,137.31,137.43,19370.0,130.8899,131.0519,130.8613,130.9757,19370.0
2019-01-16 15:10:00,137.43,137.44,137.32,137.42,15969.0,130.9757,130.9852,130.8708,130.9661,15969.0
2019-01-16 15:20:00,137.43,137.51,137.35,137.45,19267.0,130.9757,131.0519,130.8994,130.9947,19267.0
2019-01-16 15:30:00,137.44,137.45,137.11,137.23,51618.0,130.9852,130.9947,130.6707,130.7851,51618.0
2019-01-16 15:40:00,137.25,137.26,137.08,137.24,119610.0,130.8041,130.8136,130.6421,130.7946,119610.0
2019-01-16 15:50:00,137.24,137.27,137.02,137.04,164592.0,130.7946,130.8232,130.5849,130.604,164592.0
2019-01-17 09:30:00,136.57,137.02,136.5,136.92,53366.0,130.1561,130.5849,130.0893,130.4896,53366.0
2019-01-17 09:40:00,136.94,137.11,136.92,137.04,34879.0,130.5087,130.6707,130.4896,130.604,34879.0
2019-01-17 09:50:00,137.08,137.41,137.08,137.37,7115.0,130.6421,130.9566,130.6421,130.9185,7115.0
2019-01-17 10:00:00,137.34,137.36,137.14,137.14,20557.0,130.8899,130.909,130.6993,130.6993,20557.0
2019-01-17 10:10:00,137.12,137.42,137.08,137.08,131179.0,130.6802,130.9661,130.6421,130.6421,131179.0
2019-01-17 10:20:00,137.13,137.34,137.03,137.33,23199.0,130.6898,130.8899,130.5945,130.8804,23199.0
2019-01-17 10:30:00,137.21,137.28,137.11,137.12,20340.0,130.766,130.8327,130.6707,130.6802,20340.0
2019-01-17 10:40:00,137.14,137.24,137.11,137.18,10887.0,130.6993,130.7946,130.6707,130.7374,10887.0
2019-01-17 10:50:00,137.19,137.36,137.18,137.28,9751.0,130.7469,130.909,130.7374,130.8327,9751.0
2019-01-17 11:00:00,137.32,137.49,137.32,137.47,12483.0,130.8708,131.0328,130.8708,131.0138,12483.0
2019-01-17 11:10:00,137.47,137.52,137.4,137.43,33434.0,131.0138,131.0614,130.9471,130.9757,33434.0
2019-01-17 11:20:00,137.44,137.49,137.4,137.49,14330.0,130.9852,131.0328,130.9471,131.0328,14330.0
2019-01-17 11:30:00,137.46,137.57,137.41,137.52,17021.0,131.0043,131.1091,130.9566,131.0614,17021.0
2019-01-17 11:40:00,137.51,137.55,137.4,137.43,9265.0,131.0519,131.09,130.9471,130.9757,9265.0
2019-01-17 11:50:00,137.45,137.47,137.35,137.46,22899.0,130.9947,131.0138,130.8994,131.0043,22899.0
2019-01-17 12:00:00,137.42,137.53,137.36,137.43,9479.0,130.9661,131.071,130.909,130.9757,9479.0
2019-01-17 12:10:00,137.41,137.52,137.4,137.47,6200.0,130.9566,131.0614,130.9471,131.0138,6200.0
2019-01-17 12:20:00,137.42,137.46,137.38,137.46,17710.0,130.9661,131.0043,130.928,131.0043,17710.0
2019-01-17 12:30:00,137.48,137.5,137.46,137.48,8284.0,131.0233,131.0424,131.0043,131.0233,8284.0
2019-01-17 12:40:00,137.49,137.53,137.36,137.41,19780.0,131.0328,131.071,130.909,130.9566,19780.0
2019-01-17 12:50:00,137.4,137.41,137.27,137.3,54438.0,130.9471,130.9566,130.8232,130.8518,54438.0
2019-01-17 13:00:00,137.29,137.45,137.29,137.45,9393.0,130.8422,130.9947,130.8422,130.9947,9393.0
2019-01-17 13:10:00,137.42,137.49,137.42,137.47,164343.0,130.9661,131.0328,130.9661,131.0138,164343.0
2019-01-17 13:20:00,137.48,137.63,137.46,137.56,49641.0,131.0233,131.1663,131.0043,131.0996,49641.0
2019-01-17 13:30:00,137.56,137.59,137.51,137.56,32601.0,131.0996,131.1282,131.0519,131.0996,32601.0
2019-01-17 13:40:00,137.56,137.56,137.41,137.47,32328.0,131.0996,131.0996,130.9566,131.0138,32328.0
2019-01-17 13:50:00,137.47,137.53,137.39,137.5,152786.0,131.0138,131.071,130.9375,131.0424,152786.0
2019-01-17 14:00:00,137.53,137.56,137.49,137.52,14042.0,131.071,131.0996,131.0328,131.0614,14042.0
2019-01-17 14:10:00,137.53,137.57,137.48,137.49,27973.0,131.071,131.1091,131.0233,131.0328,27973.0
2019-01-17 14:20:00,137.47,137.48,137.39,137.42,17320.0,131.0138,131.0233,130.9375,130.9661,17320.0
2019-01-17 14:30:00,137.4,137.79,137.34,137.72,104270.0,130.9471,131.3188,130.8899,131.252,104270.0
2019-01-17 14:40:00,137.72,138.79,137.71,138.69,110522.0,131.252,132.2718,131.2425,132.1765,110522.0
2019-01-17 14:50:00,138.72,138.74,137.8,137.97,116190.0,132.2051,132.2241,131.3283,131.4903,116190.0
2019-01-17 15:00:00,138.0,138.03,137.64,137.86,45890.0,131.5189,131.5475,131.1758,131.3855,45890.0
2019-01-17 15:10:00,137.87,137.92,137.72,137.92,50401.0,131.395,131.4427,131.252,131.4427,50401.0
2019-01-17 15:20:00,137.88,138.06,137.78,138.06,77971.0,131.4045,131.5761,131.3092,131.5761,77971.0
2019-01-17 15:30:00,138.03,138.22,138.03,138.09,26112.0,131.5475,131.7286,131.5475,131.6047,26112.0
2019-01-17 15:40:00,138.09,138.13,137.97,137.98,64312.0,131.6047,131.6428,131.4903,131.4998,64312.0
2019-01-17 15:50:00,137.99,138.18,137.87,138.18,103974.0,131.5094,131.6904,131.395,131.6904,103974.0
2019-01-18 09:30:00,139.33,139.69,139.12,139.16,75209.0,132.7864,133.1295,132.5863,132.6244,75209.0
2019-01-18 09:40:00,139.09,139.19,138.95,139.04,42648.0,132.5577,132.653,132.4243,132.5101,42648.0
2019-01-18 09:50:00,139.04,139.04,138.78,138.94,38702.0,132.5101,132.5101,132.2623,132.4147,38702.0
2019-01-18 10:00:00,138.91,138.92,138.68,138.79,125341.0,132.3862,132.3957,132.167,132.2718,125341.0
2019-01-18 10:10:00,138.81,139.41,138.77,139.13,168417.0,132.2909,132.8627,132.2527,132.5958,168417.0
2019-01-18 10:20:00,139.15,139.26,139.09,139.18,100027.0,132.6149,132.7197,132.5577,132.6435,100027.0
2019-01-18 10:30:00,139.16,139.37,139.15,139.27,76565.0,132.6244,132.8246,132.6149,132.7293,76565.0
2019-01-18 10:40:00,139.26,139.69,139.25,139.54,70324.0,132.7197,133.1295,132.7102,132.9866,70324.0
2019-01-18 10:50:00,139.54,139.68,139.46,139.67,41883.0,132.9866,133.12,132.9103,133.1105,41883.0
2019-01-18 11:00:00,139.67,139.99,139.63,139.9,59485.0,133.1105,133.4154,133.0723,133.3297,59485.0
2019-01-18 11:10:00,139.93,139.93,139.75,139.8,46030.0,133.3583,133.3583,133.1867,133.2344,46030.0
2019-01-18 11:20:00,139.81,140.08,139.75,140.03,36369.0,133.2439,133.5012,133.1867,133.4536,36369.0
2019-01-18 11:30:00,140.03,140.08,139.91,140.0,26245.0,133.4536,133.5012,133.3392,133.425,26245.0
2019-01-18 11:40:00,140.02,140.06,139.96,139.97,18105.0,133.444,133.4821,133.3868,133.3964,18105.0
2019-01-18 11:50:00,139.96,140.1,139.85,140.1,37627.0,133.3868,133.5203,133.282,133.5203,37627.0
2019-01-18 12:00:00,140.13,140.23,140.0,140.07,82495.0,133.5489,133.6442,133.425,133.4917,82495.0
2019-01-18 12:10:00,140.13,140.39,140.1,140.24,66236.0,133.5489,133.7967,133.5203,133.6537,66236.0
2019-01-18 12:20:00,140.26,140.41,140.21,140.33,50181.0,133.6728,133.8157,133.6251,133.7395,50181.0
2019-01-18 12:30:00,140.37,140.43,140.26,140.32,65575.0,133.7776,133.8348,133.6728,133.7299,65575.0
2019-01-18 12:40:00,140.31,140.43,140.2,140.22,28501.0,133.7204,133.8348,133.6156,133.6346,28501.0
2019-01-18 12:50:00,140.26,140.31,140.15,140.31,85883.0,133.6728,133.7204,133.5679,133.7204,85883.0
2019-01-18 13:00:00,140.3,140.35,140.16,140.16,409725.0,133.7109,133.7585,133.5775,133.5775,409725.0
2019-01-18 13:10:00,140.18,140.18,140.06,140.12,35227.0,133.5965,133.5965,133.4821,133.5393,35227.0
2019-01-18 13:20:00,140.16,140.21,139.93,139.99,21747.0,133.5775,133.6251,133.3583,133.4154,21747.0
2019-01-18 13:30:00,140.01,140.06,139.85,139.93,23387.0,133.4345,133.4821,133.282,133.3583,23387.0
2019-01-18 13:40:00,139.91,140.03,139.87,140.0,56578.0,133.3392,133.4536,133.3011,133.425,56578.0
2019-01-18 13:50:00,139.98,140.08,139.96,140.08,114140.0,133.4059,133.5012,133.3868,133.5012,114140.0
2019-01-18 14:00:00,140.07,140.09,139.94,140.02,47106.0,133.4917,133.5107,133.3678,133.444,47106.0
2019-01-18 14:10:00,140.02,140.03,139.85,139.86,266728.0,133.444,133.4536,133.282,133.2915,266728.0
2019-01-18 14:20:00,139.86,139.94,139.71,139.72,34114.0,133.2915,133.3678,133.1486,133.1581,34114.0
2019-01-18 14:30:00,139.69,139.74,139.55,139.6,24837.0,133.1295,133.1772,132.9961,133.0438,24837.0
2019-01-18 14:40:00,139.56,139.71,139.51,139.69,43138.0,133.0056,133.1486,132.958,133.1295,43138.0
2019-01-18 14:50:00,139.7,139.83,139.66,139.78,44889.0,133.1391,133.263,133.1009,133.2153,44889.0
2019-01-18 15:00:00,139.78,139.79,139.64,139.7,23707.0,133.2153,133.2248,133.0819,133.1391,23707.0
2019-01-18 15:10:00,139.7,139.89,139.65,139.84,38797.0,133.1391,133.3201,133.0914,133.2725,38797.0
2019-01-18 15:20:00,139.84,139.85,139.68,139.74,88962.0,133.2725,133.282,133.12,133.1772,88962.0
2019-01-18 15:30:00,139.75,139.88,139.68,139.85,55010.0,133.1867,133.3106,133.12,133.282,55010.0
2019-01-18 15:40:00,139.86,140.02,139.72,139.73,102141.0,133.2915,133.444,133.1581,133.1676,102141.0
2019-01-18 15:50:00,139.73,140.07,139.61,140.03,356089.0,133.1676,133.4917,133.0533,133.4536,356089.0
2019-01-22 09:30:00,139.09,139.14,138.94,139.06,102825.0,132.5577,132.6054,132.4147,132.5291,102825.0
2019-01-22 09:40:00,138.97,139.03,138.66,138.69,165766.0,132.4433,132.5005,132.1479,132.1765,165766.0
2019-01-22 09:50:00,138.65,138.89,138.54,138.83,106986.0,132.1384,132.3671,132.0335,132.3099,106986.0
2019-01-22 10:00:00,138.78,138.78,138.35,138.5,64094.0,132.2623,132.2623,131.8525,131.9954,64094.0
2019-01-22 10:10:00,138.55,138.67,138.43,138.59,129730.0,132.0431,132.1574,131.9287,132.0812,129730.0
2019-01-22 10:20:00,138.59,138.84,138.59,138.71,79157.0,132.0812,132.3194,132.0812,132.1956,79157.0
2019-01-22 10:30:00,138.71,138.9,138.68,138.78,99567.0,132.1956,132.3766,132.167,132.2623,99567.0
2019-01-22 10:40:00,138.74,138.8,138.55,138.62,114756.0,132.2241,132.2813,132.0431,132.1098,114756.0
2019-01-22 10:50:00,138.61,138.83,138.56,138.59,97969.0,132.1002,132.3099,132.0526,132.0812,97969.0
2019-01-22 11:00:00,138.57,138.65,138.51,138.56,103124.0,132.0621,132.1384,132.0049,132.0526,103124.0
2019-01-22 11:10:00,138.52,138.67,138.44,138.61,75665.0,132.0145,132.1574,131.9382,132.1002,75665.0
2019-01-22 11:20:00,138.61,138.74,138.57,138.59,53110.0,132.1002,132.2241,132.0621,132.0812,53110.0
2019-01-22 11:30:00,138.58,138.7,138.55,138.57,661339.0,132.0717,132.186,132.0431,132.0621,661339.0
2019-01-22 11:40:00,138.57,138.57,138.22,138.29,210316.0,132.0621,132.0621,131.7286,131.7953,210316.0
2019-01-22 11:50:00,138.28,138.29,137.94,137.97,53350.0,131.7857,131.7953,131.4617,131.4903,53350.0
2019-01-22 12:00:00,137.97,138.21,137.86,138.11,199674.0,131.4903,131.719,131.3855,131.6237,199674.0
2019-01-22 12:10:00,138.09,138.13,138.01,138.07,61022.0,131.6047,131.6428,131.5284,131.5856,61022.0
2019-01-22 12:20:00,138.1,138.12,137.9,137.98,109375.0,131.6142,131.6333,131.4236,131.4998,109375.0
2019-01-22 12:30:00,137.95,138.06,137.89,137.97,83291.0,131.4712,131.5761,131.4141,131.4903,83291.0
2019-01-22 12:40:00,137.98,138.13,137.94,138.09,84067.0,131.4998,131.6428,131.4617,131.6047,84067.0
2019-01-22 12:50:00,138.09,138.12,137.97,137.97,54941.0,131.6047,131.6333,131.4903,131.4903,54941.0
2019-01-22 13:00:00,137.95,137.95,137.53,137.53,67087.0,131.4712,131.4712,131.071,131.071,67087.0
2019-01-22 13:10:00,137.52,137.53,137.26,137.28,85359.0,131.0614,131.071,130.8136,130.8327,85359.0
2019-01-22 13:20:00,137.25,137.55,137.25,137.48,177754.0,130.8041,131.09,130.8041,131.0233,177754.0
2019-01-22 13:30:00,137.47,137.63,137.41,137.59,102171.0,131.0138,131.1663,130.9566,131.1282,102171.0
2019-01-22 13:40:00,137.58,137.64,137.48,137.64,170055.0,131.1186,131.1758,131.0233,131.1758,170055.0
2019-01-22 13:50:00,137.68,137.73,137.6,137.64,55044.0,131.2139,131.2616,131.1377,131.1758,55044.0
2019-01-22 14:00:00,137.64,137.68,137.48,137.48,96197.0,131.1758,131.2139,131.0233,131.0233,96197.0
2019-01-22 14:10:00,137.47,137.59,137.43,137.52,132980.0,131.0138,131.1282,130.9757,131.0614,132980.0
2019-01-22 14:20:00,137.52,137.56,137.22,137.23,47747.0,131.0614,131.0996,130.7755,130.7851,47747.0
2019-01-22 14:30:00,137.22,137.35,137.1,137.19,620825.0,130.7755,130.8994,130.6612,130.7469,620825.0
2019-01-22 14:40:00,137.19,137.33,136.88,136.91,158657.0,130.7469,130.8804,130.4515,130.4801,158657.0
2019-01-22 14:50:00,136.91,137.11,136.85,137.08,258896.0,130.4801,130.6707,130.4229,130.6421,258896.0
2019-01-22 15:00:00,137.08,137.1,136.74,136.82,281884.0,130.6421,130.6612,130.3181,130.3943,281884.0
2019-01-22 15:10:00,136.83,137.04,136.78,137.0,240009.0,130.4038,130.604,130.3562,130.5659,240009.0
2019-01-22 15:20:00,137.02,137.3,137.02,137.26,918518.0,130.5849,130.8518,130.5849,130.8136,918518.0
2019-01-22 15:30:00,137.27,137.59,136.88,137.59,235543.0,130.8232,131.1282,130.4515,131.1282,235543.0
2019-01-22 15:40:00,137.58,137.72,137.18,137.22,211588.0,131.1186,131.252,130.7374,130.7755,211588.0
2019-01-22 15:50:00,137.24,137.78,137.02,137.78,286175.0,130.7946,131.3092,130.5849,131.3092,286175.0
2019-01-23 09:30:00,138.38,138.65,138.34,138.52,142171.0,131.881,132.1384,131.8429,132.0145,142171.0
2019-01-23 09:40:00,138.54,138.78,138.44,138.76,49859.0,132.0335,132.2623,131.9382,132.2432,49859.0
2019-01-23 09:50:00,138.8,138.82,138.65,138.65,24173.0,132.2813,132.3004,132.1384,132.1384,24173.0
2019-01-23 10:00:00,138.71,138.81,138.57,138.59,20770.0,132.1956,132.2909,132.0621,132.0812,20770.0
2019-01-23 10:10:00,138.67,138.69,138.29,138.3,15128.0,132.1574,132.1765,131.7953,131.8048,15128.0
2019-01-23 10:20:00,138.3,138.4,138.13,138.13,23060.0,131.8048,131.9001,131.6428,131.6428,23060.0
2019-01-23 10:30:00,138.05,138.24,138.01,138.11,16856.0,131.5665,131.7476,131.5284,131.6237,16856.0
2019-01-23 10:40:00,138.08,138.09,137.72,137.74,20972.0,131.5951,131.6047,131.252,131.2711,20972.0
2019-01-23 10:50:00,137.72,137.76,137.56,137.65,14551.0,131.252,131.2902,131.0996,131.1853,14551.0
2019-01-23 11:00:00,137.64,137.8,137.6,137.73,19706.0,131.1758,131.3283,131.1377,131.2616,19706.0
2019-01-23 11:10:00,137.78,137.92,137.43,137.47,81179.0,131.3092,131.4427,130.9757,131.0138,81179.0
2019-01-23 11:20:00,137.5,137.5,137.21,137.39,34528.0,131.0424,131.0424,130.766,130.9375,34528.0
2019-01-23 11:30:00,137.42,137.5,137.35,137.4,10874.0,130.9661,131.0424,130.8994,130.9471,10874.0
2019-01-23 11:40:00,137.37,137.43,136.97,136.98,27847.0,130.9185,130.9757,130.5373,130.5468,27847.0
2019-01-23 11:50:00,136.96,137.02,136.64,136.65,29015.0,130.5277,130.5849,130.2228,130.2323,29015.0
2019-01-23 12:00:00,136.78,136.87,136.49,136.55,36240.0,130.3562,130.442,130.0798,130.137,36240.0
2019-01-23 12:10:00,136.59,136.68,136.4,136.45,23559.0,130.1751,130.2609,129.994,130.0417,23559.0
2019-01-23 12:20:00,136.49,136.87,136.48,136.82,1014424.0,130.0798,130.442,130.0703,130.3943,1014424.0
2019-01-23 12:30:00,136.8,136.97,136.75,136.82,22172.0,130.3753,130.5373,130.3276,130.3943,22172.0
2019-01-23 12:40:00,136.79,137.13,136.76,137.1,69619.0,130.3657,130.6898,130.3371,130.6612,69619.0
2019-01-23 12:50:00,137.09,137.19,137.01,137.18,17571.0,130.6516,130.7469,130.5754,130.7374,17571.0
2019-01-23 13:00:00,137.09,137.16,136.83,137.14,30761.0,130.6516,130.7183,130.4038,130.6993,30761.0
2019-01-23 13:10:00,137.14,137.37,137.01,137.26,80900.0,130.6993,130.9185,130.5754,130.8136,80900.0
2019-01-23 13:20:00,137.27,137.32,137.16,137.19,31991.0,130.8232,130.8708,130.7183,130.7469,31991.0
2019-01-23 13:30:00,137.19,137.43,137.19,137.35,34663.0,130.7469,130.9757,130.7469,130.8994,34663.0
2019-01-23 13:40:00,137.37,137.44,137.25,137.37,26076.0,130.9185,130.9852,130.8041,130.9185,26076.0
2019-01-23 13:50:00,137.37,137.41,137.24,137.33,93680.0,130.9185,130.9566,130.7946,130.8804,93680.0
2019-01-23 14:00:00,137.35,137.63,137.34,137.53,94952.0,130.8994,131.1663,130.8899,131.071,94952.0
2019-01-23 14:10:00,137.4,137.41,137.24,137.28,2190.0,130.9471,130.9566,130.7946,130.8327,2190.0
2019-01-23 14:20:00,137.29,137.56,137.28,137.53,43669.0,130.8422,131.0996,130.8327,131.071,43669.0
2019-01-23 14:30:00,137.51,137.56,137.28,137.4,87077.0,131.0519,131.0996,130.8327,130.9471,87077.0
2019-01-23 14:40:00,137.41,137.41,137.07,137.21,84609.0,130.9566,130.9566,130.6326,130.766,84609.0
2019-01-23 14:50:00,137.19,137.36,137.19,137.3,57327.0,130.7469,130.909,130.7469,130.8518,57327.0
2019-01-23 15:00:00,137.28,137.54,137.28,137.36,101652.0,130.8327,131.0805,130.8327,130.909,101652.0
2019-01-23 15:10:00,137.33,137.7,137.31,137.67,28251.0,130.8804,131.233,130.8613,131.2044,28251.0
2019-01-23 15:20:00,137.66,137.84,137.64,137.79,32885.0,131.1949,131.3664,131.1758,131.3188,32885.0
2019-01-23 15:30:00,137.8,137.82,137.66,137.73,235279.0,131.3283,131.3473,131.1949,131.2616,235279.0
2019-01-23 15:40:00,137.76,137.85,137.69,137.82,188342.0,131.2902,131.3759,131.2235,131.3473,188342.0
2019-01-23 15:50:00,137.82,137.9,137.62,137.87,274281.0,131.3473,131.4236,131.1567,131.395,274281.0
2019-01-24 09:30:00,138.0,138.2,137.82,138.03,55081.0,131.5189,131.7095,131.3473,131.5475,55081.0
2019-01-24 09:40:00,138.05,138.38,137.8,138.21,69802.0,131.5665,131.881,131.3283,131.719,69802.0
2019-01-24 09:50:00,138.15,138.32,137.9,138.06,38683.0,131.6619,131.8239,131.4236,131.5761,38683.0
2019-01-24 10:00:00,137.99,138.18,137.87,138.17,26089.0,131.5094,131.6904,131.395,131.6809,26089.0
2019-01-24 10:10:00,138.14,138.53,138.09,138.45,654611.0,131.6523,132.024,131.6047,131.9478,654611.0
2019-01-24 10:20:00,138.47,138.64,138.38,138.6,27729.0,131.9668,132.1288,131.881,132.0907,27729.0
2019-01-24 10:30:00,138.6,138.62,138.26,138.39,17193.0,132.0907,132.1098,131.7667,131.8906,17193.0
2019-01-24 10:40:00,138.4,138.4,138.11,138.12,54210.0,131.9001,131.9001,131.6237,131.6333,54210.0
2019-01-24 10:50:00,138.03,138.12,137.94,138.11,43663.0,131.5475,131.6333,131.4617,131.6237,43663.0
2019-01-24 11:00:00,138.04,138.2,138.02,138.11,165875.0,131.557,131.7095,131.538,131.6237,165875.0
2019-01-24 11:10:00,138.12,138.16,137.7,137.72,28715.0,131.6333,131.6714,131.233,131.252,28715.0
2019-01-24 11:20:00,137.66,137.96,137.66,137.95,20367.0,131.1949,131.4808,131.1949,131.4712,20367.0
2019-01-24 11:30:00,137.92,138.24,137.81,138.19,66304.0,131.4427,131.7476,131.3378,131.7,66304.0
2019-01-24 11:40:00,138.22,138.42,138.19,138.32,82332.0,131.7286,131.9192,131.7,131.8239,82332.0
2019-01-24 11:50:00,138.34,138.42,138.21,138.38,21042.0,131.8429,131.9192,131.719,131.881,21042.0
2019-01-24 12:00:00,138.39,138.4,138.18,138.26,9544.0,131.8906,131.9001,131.6904,131.7667,9544.0
2019-01-24 12:10:00,138.2,138.25,138.12,138.24,38095.0,131.7095,131.7572,131.6333,131.7476,38095.0
2019-01-24 12:20:00,138.23,138.23,138.12,138.12,9343.0,131.7381,131.7381,131.6333,131.6333,9343.0
2019-01-24 12:30:00,138.15,138.23,137.95,138.01,25664.0,131.6619,131.7381,131.4712,131.5284,25664.0
2019-01-24 12:40:00,138.0,138.05,137.95,137.95,33648.0,131.5189,131.5665,131.4712,131.4712,33648.0
2019-01-24 12:50:00,137.94,137.95,137.79,137.87,59812.0,131.4617,131.4712,131.3188,131.395,59812.0
2019-01-24 13:00:00,137.87,137.92,137.71,137.78,26591.0,131.395,131.4427,131.2425,131.3092,26591.0
2019-01-24 13:10:00,137.75,137.75,137.49,137.62,57741.0,131.2806,131.2806,131.0328,131.1567,57741.0
2019-01-24 13:20:00,137.66,137.73,137.57,137.7,52075.0,131.1949,131.2616,131.1091,131.233,52075.0
2019-01-24 13:30:00,137.72,137.87,137.65,137.77,35200.0,131.252,131.395,131.1853,131.2997,35200.0
2019-01-24 13:40:00,137.81,137.83,137.6,137.75,33766.0,131.3378,131.3569,131.1377,131.2806,33766.0
2019-01-24 13:50:00,137.77,137.93,137.75,137.88,17902.0,131.2997,131.4522,131.2806,131.4045,17902.0
2019-01-24 14:00:00,137.88,138.01,137.73,137.94,75526.0,131.4045,131.5284,131.2616,131.4617,75526.0
2019-01-24 14:10:00,137.96,137.99,137.85,137.88,60396.0,131.4808,131.5094,131.3759,131.4045,60396.0
2019-01-24 14:20:00,137.92,138.0,137.88,137.98,38039.0,131.4427,131.5189,131.4045,131.4998,38039.0
2019-01-24 14:30:00,137.9,138.15,137.87,138.15,59265.0,131.4236,131.6619,131.395,131.6619,59265.0
2019-01-24 14:40:00,138.11,138.12,137.96,138.0,166096.0,131.6237,131.6333,131.4808,131.5189,166096.0
2019-01-24 14:50:00,138.01,138.07,137.98,138.05,26199.0,131.5284,131.5856,131.4998,131.5665,26199.0
2019-01-24 15:00:00,138.05,138.23,138.0,138.17,27929.0,131.5665,131.7381,131.5189,131.6809,27929.0
2019-01-24 15:10:00,138.16,138.32,138.12,138.18,25391.0,131.6714,131.8239,131.6333,131.6904,25391.0
2019-01-24 15:20:00,138.18,138.22,138.15,138.16,28527.0,131.6904,131.7286,131.6619,131.6714,28527.0
2019-01-24 15:30:00,138.16,138.16,138.05,138.06,56189.0,131.6714,131.6714,131.5665,131.5761,56189.0
2019-01-24 15:40:00,138.08,138.18,138.04,138.13,65023.0,131.5951,131.6904,131.557,131.6428,65023.0
2019-01-24 15:50:00,138.14,138.36,138.14,138.29,150985.0,131.6523,131.862,131.6523,131.7953,150985.0
2019-01-25 09:30:00,139.61,139.62,139.23,139.32,38849.0,133.0533,133.0628,132.6911,132.7769,38849.0
2019-01-25 09:40:00,139.39,139.49,139.28,139.44,14335.0,132.8436,132.9389,132.7388,132.8913,14335.0
2019-01-25 09:50:00,139.43,139.62,139.4,139.6,44463.0,132.8817,133.0628,132.8531,133.0438,44463.0
2019-01-25 10:00:00,139.7,139.86,139.65,139.85,48921.0,133.1391,133.2915,133.0914,133.282,48921.0
2019-01-25 10:10:00,139.78,139.93,139.77,139.81,45215.0,133.2153,133.3583,133.2058,133.2439,45215.0
2019-01-25 10:20:00,139.81,139.9,139.72,139.86,23204.0,133.2439,133.3297,133.1581,133.2915,23204.0
2019-01-25 10:30:00,139.86,140.04,139.68,140.01,78491.0,133.2915,133.4631,133.12,133.4345,78491.0
2019-01-25 10:40:00,140.01,140.11,139.94,140.04,40924.0,133.4345,133.5298,133.3678,133.4631,40924.0
2019-01-25 10:50:00,140.03,140.04,139.93,140.01,16993.0,133.4536,133.4631,133.3583,133.4345,16993.0
2019-01-25 11:00:00,140.04,140.07,139.93,140.03,35267.0,133.4631,133.4917,133.3583,133.4536,35267.0
2019-01-25 11:10:00,140.05,140.05,139.86,139.94,16455.0,133.4726,133.4726,133.2915,133.3678,16455.0
2019-01-25 11:20:00,139.95,139.95,139.77,139.83,23316.0,133.3773,133.3773,133.2058,133.263,23316.0
2019-01-25 11:30:00,139.85,139.92,139.84,139.88,12343.0,133.282,133.3487,133.2725,133.3106,12343.0
2019-01-25 11:40:00,139.91,140.06,139.88,140.03,11389.0,133.3392,133.4821,133.3106,133.4536,11389.0
2019-01-25 11:50:00,140.05,140.12,140.01,140.09,16866.0,133.4726,133.5393,133.4345,133.5107,16866.0
2019-01-25 12:00:00,140.09,140.09,139.97,140.0,33024.0,133.5107,133.5107,133.3964,133.425,33024.0
2019-01-25 12:10:00,140.03,140.04,139.89,139.97,33491.0,133.4536,133.4631,133.3201,133.3964,33491.0
2019-01-25 12:20:00,139.97,140.22,139.93,140.14,19534.0,133.3964,133.6346,133.3583,133.5584,19534.0
2019-01-25 12:30:00,140.13,140.19,140.06,140.19,32627.0,133.5489,133.606,133.4821,133.606,32627.0
2019-01-25 12:40:00,140.23,140.23,139.75,139.81,71016.0,133.6442,133.6442,133.1867,133.2439,71016.0
2019-01-25 12:50:00,139.84,139.91,139.66,139.91,48710.0,133.2725,133.3392,133.1009,133.3392,48710.0
2019-01-25 13:00:00,139.91,139.97,139.88,139.93,12425.0,133.3392,133.3964,133.3106,133.3583,12425.0
2019-01-25 13:10:00,139.91,139.93,139.81,139.85,14228.0,133.3392,133.3583,133.2439,133.282,14228.0
2019-01-25 13:20:00,139.83,140.05,139.82,140.01,87998.0,133.263,133.4726,133.2534,133.4345,87998.0
2019-01-25 13:30:00,140.01,140.04,139.88,139.95,98021.0,133.4345,133.4631,133.3106,133.3773,98021.0
2019-01-25 13:40:00,139.96,140.08,139.96,140.06,67635.0,133.3868,133.5012,133.3868,133.4821,67635.0
2019-01-25 13:50:00,140.08,140.1,140.01,140.08,81764.0,133.5012,133.5203,133.4345,133.5012,81764.0
2019-01-25 14:00:00,140.07,140.15,139.97,140.14,50472.0,133.4917,133.5679,133.3964,133.5584,50472.0
2019-01-25 14:10:00,140.14,140.18,139.99,140.08,49474.0,133.5584,133.5965,133.4154,133.5012,49474.0
2019-01-25 14:20:00,140.06,140.07,139.69,139.73,25320.0,133.4821,133.4917,133.1295,133.1676,25320.0
2019-01-25 14:30:00,139.79,139.9,139.73,139.89,96776.0,133.2248,133.3297,133.1676,133.3201,96776.0
2019-01-25 14:40:00,139.93,140.04,139.89,139.96,37426.0,133.3583,133.4631,133.3201,133.3868,37426.0
2019-01-25 14:50:00,139.91,140.09,139.88,139.99,50028.0,133.3392,133.5107,133.3106,133.4154,50028.0
2019-01-25 15:00:00,139.98,140.02,139.91,139.91,32392.0,133.4059,133.444,133.3392,133.3392,32392.0
2019-01-25 15:10:00,139.93,140.06,139.92,140.04,19071.0,133.3583,133.4821,133.3487,133.4631,19071.0
2019-01-25 15:20:00,140.03,140.06,139.82,139.87,36250.0,133.4536,133.4821,133.2534,133.3011,36250.0
2019-01-25 15:30:00,139.88,139.89,139.66,139.89,73781.0,133.3106,133.3201,133.1009,133.3201,73781.0
2019-01-25 15:40:00,139.91,140.01,139.85,139.98,137440.0,133.3392,133.4345,133.282,133.4059,137440.0
2019-01-25 15:50:00,139.97,140.01,139.82,139.96,242081.0,133.3964,133.4345,133.2534,133.3868,242081.0
2019-01-28 09:30:00,138.48,138.48,137.92,137.94,107523.0,131.9764,131.9764,131.4427,131.4617,107523.0
2019-01-28 09:40:00,137.92,138.1,137.84,137.85,46432.0,131.4427,131.6142,131.3664,131.3759,46432.0
2019-01-28 09:50:00,137.68,137.97,137.59,137.97,36207.0,131.2139,131.4903,131.1282,131.4903,36207.0
2019-01-28 10:00:00,137.94,138.13,137.66,138.08,76315.0,131.4617,131.6428,131.1949,131.5951,76315.0
2019-01-28 10:10:00,138.06,138.12,137.84,138.12,72849.0,131.5761,131.6333,131.3664,131.6333,72849.0
2019-01-28 10:20:00,138.09,138.33,138.07,138.28,99109.0,131.6047,131.8334,131.5856,131.7857,99109.0
2019-01-28 10:30:00,138.29,138.33,138.09,138.1,52420.0,131.7953,131.8334,131.6047,131.6142,52420.0
2019-01-28 10:40:00,138.1,138.42,138.1,138.16,96064.0,131.6142,131.9192,131.6142,131.6714,96064.0
2019-01-28 10:50:00,138.07,138.24,138.02,138.07,48014.0,131.5856,131.7476,131.538,131.5856,48014.0
2019-01-28 11:00:00,137.95,138.08,137.83,138.06,34099.0,131.4712,131.5951,131.3569,131.5761,34099.0
2019-01-28 11:10:00,138.08,138.28,138.0,138.11,59945.0,131.5951,131.7857,131.5189,131.6237,59945.0
2019-01-28 11:20:00,138.16,138.25,138.07,138.21,26788.0,131.6714,131.7572,131.5856,131.719,26788.0
2019-01-28 11:30:00,138.22,138.31,137.98,137.99,78709.0,131.7286,131.8143,131.4998,131.5094,78709.0
2019-01-28 11:40:00,137.98,137.98,137.64,137.76,53089.0,131.4998,131.4998,131.1758,131.2902,53089.0
2019-01-28 11:50:00,137.73,137.82,137.6,137.61,56655.0,131.2616,131.3473,131.1377,131.1472,56655.0
2019-01-28 12:00:00,137.6,137.78,137.5,137.78,57675.0,131.1377,131.3092,131.0424,131.3092,57675.0
2019-01-28 12:10:00,137.72,137.89,137.67,137.8,215696.0,131.252,131.4141,131.2044,131.3283,215696.0
2019-01-28 12:20:00,137.8,137.97,137.79,137.96,39483.0,131.3283,131.4903,131.3188,131.4808,39483.0
2019-01-28 12:30:00,137.96,138.0,137.84,137.95,59377.0,131.4808,131.5189,131.3664,131.4712,59377.0
2019-01-28 12:40:00,137.98,138.06,137.95,138.02,49945.0,131.4998,131.5761,131.4712,131.538,49945.0
2019-01-28 12:50:00,138.03,138.05,137.79,137.83,52534.0,131.5475,131.5665,131.3188,131.3569,52534.0
2019-01-28 13:00:00,137.81,137.93,137.72,137.92,35164.0,131.3378,131.4522,131.252,131.4427,35164.0
2019-01-28 13:10:00,137.94,138.04,137.94,138.02,59964.0,131.4617,131.557,131.4617,131.538,59964.0
2019-01-28 13:20:00,138.0,138.22,138.0,138.09,717372.0,131.5189,131.7286,131.5189,131.6047,717372.0
2019-01-28 13:30:00,138.08,138.27,138.07,138.21,102623.0,131.5951,131.7762,131.5856,131.719,102623.0
2019-01-28 13:40:00,138.18,138.29,138.15,138.29,70956.0,131.6904,131.7953,131.6619,131.7953,70956.0
2019-01-28 13:50:00,138.32,138.38,138.23,138.24,50347.0,131.8239,131.881,131.7381,131.7476,50347.0
2019-01-28 14:00:00,138.27,138.3,138.1,138.16,160862.0,131.7762,131.8048,131.6142,131.6714,160862.0
2019-01-28 14:10:00,138.15,138.16,138.06,138.12,80081.0,131.6619,131.6714,131.5761,131.6333,80081.0
2019-01-28 14:20:00,138.11,138.2,137.98,138.06,90768.0,131.6237,131.7095,131.4998,131.5761,90768.0
2019-01-28 14:30:00,138.07,138.2,138.05,138.18,126797.0,131.5856,131.7095,131.5665,131.6904,126797.0
2019-01-28 14:40:00,138.19,138.32,138.06,138.31,244420.0,131.7,131.8239,131.5761,131.8143,244420.0
2019-01-28 14:50:00,138.32,138.46,138.32,138.34,104455.0,131.8239,131.9573,131.8239,131.8429,104455.0
2019-01-28 15:00:00,138.34,138.44,138.2,138.28,96709.0,131.8429,131.9382,131.7095,131.7857,96709.0
2019-01-28 15:10:00,138.3,138.45,138.25,138.37,48028.0,131.8048,131.9478,131.7572,131.8715,48028.0
2019-01-28 15:20:00,138.35,138.5,138.35,138.36,58286.0,131.8525,131.9954,131.8525,131.862,58286.0
2019-01-28 15:30:00,138.33,138.39,138.3,138.36,42108.0,131.8334,131.8906,131.8048,131.862,42108.0
2019-01-28 15:40:00,138.34,138.37,138.2,138.2,119585.0,131.8429,131.8715,131.7095,131.7095,119585.0
2019-01-28 15:50:00,138.2,138.52,138.14,138.52,182953.0,131.7095,132.0145,131.6523,132.0145,182953.0
2019-01-29 09:30:00,138.66,138.66,138.29,138.29,33435.0,132.1479,132.1479,131.7953,131.7953,33435.0
2019-01-29 09:40:00,138.25,138.59,138.18,138.54,27388.0,131.7572,132.0812,131.6904,132.0335,27388.0
2019-01-29 09:50:00,138.5,138.56,138.42,138.47,9314.0,131.9954,132.0526,131.9192,131.9668,9314.0
2019-01-29 10:00:00,138.54,138.7,138.33,138.36,16486.0,132.0335,132.186,131.8334,131.862,16486.0
2019-01-29 10:10:00,138.31,138.31,138.07,138.24,35651.0,131.8143,131.8143,131.5856,131.7476,35651.0
2019-01-29 10:20:00,138.23,138.43,138.15,138.43,25847.0,131.7381,131.9287,131.6619,131.9287,25847.0
2019-01-29 10:30:00,138.51,138.51,138.18,138.23,23231.0,132.0049,132.0049,131.6904,131.7381,23231.0
2019-01-29 10:40:00,138.24,138.28,137.95,137.98,14677.0,131.7476,131.7857,131.4712,131.4998,14677.0
2019-01-29 10:50:00,137.97,137.97,137.32,137.48,35496.0,131.4903,131.4903,130.8708,131.0233,35496.0
2019-01-29 11:00:00,137.45,137.66,137.34,137.59,65347.0,130.9947,131.1949,130.8899,131.1282,65347.0
2019-01-29 11:10:00,137.61,137.72,137.56,137.68,12422.0,131.1472,131.252,131.0996,131.2139,12422.0
2019-01-29 11:20:00,137.67,137.71,137.54,137.61,14304.0,131.2044,131.2425,131.0805,131.1472,14304.0
2019-01-29 11:30:00,137.65,137.82,137.61,137.81,11521.0,131.1853,131.3473,131.1472,131.3378,11521.0
2019-01-29 11:40:00,137.79,137.85,137.74,137.81,35741.0,131.3188,131.3759,131.2711,131.3378,35741.0
2019-01-29 11:50:00,137.83,137.86,137.76,137.83,9554.0,131.3569,131.3855,131.2902,131.3569,9554.0
2019-01-29 12:00:00,137.79,137.84,137.74,137.78,10492.0,131.3188,131.3664,131.2711,131.3092,10492.0
2019-01-29 12:10:00,137.86,138.1,137.85,138.08,53749.0,131.3855,131.6142,131.3759,131.5951,53749.0
2019-01-29 12:20:00,138.08,138.18,138.02,138.02,13589.0,131.5951,131.6904,131.538,131.538,13589.0
2019-01-29 12:30:00,138.01,138.02,137.87,137.95,41707.0,131.5284,131.538,131.395,131.4712,41707.0
2019-01-29 12:40:00,137.98,138.0,137.91,137.94,20544.0,131.4998,131.5189,131.4331,131.4617,20544.0
2019-01-29 12:50:00,137.93,138.09,137.93,137.98,13200.0,131.4522,131.6047,131.4522,131.4998,13200.0
2019-01-29 13:00:00,137.93,137.96,137.82,137.89,8747.0,131.4522,131.4808,131.3473,131.4141,8747.0
2019-01-29 13:10:00,137.93,137.95,137.81,137.94,17117.0,131.4522,131.4712,131.3378,131.4617,17117.0
2019-01-29 13:20:00,137.96,137.98,137.89,137.97,16284.0,131.4808,131.4998,131.4141,131.4903,16284.0
2019-01-29 13:30:00,137.98,137.99,137.88,137.94,13290.0,131.4998,131.5094,131.4045,131.4617,13290.0
2019-01-29 13:40:00,137.94,138.08,137.91,138.05,13860.0,131.4617,131.5951,131.4331,131.5665,13860.0
2019-01-29 13:50:00,138.05,138.1,137.99,138.07,19905.0,131.5665,131.6142,131.5094,131.5856,19905.0
2019-01-29 14:00:00,138.05,138.06,137.97,138.03,22602.0,131.5665,131.5761,131.4903,131.5475,22602.0
2019-01-29 14:10:00,138.01,138.03,137.88,137.89,40119.0,131.5284,131.5475,131.4045,131.4141,40119.0
2019-01-29 14:20:00,137.89,137.9,137.76,137.79,12105.0,131.4141,131.4236,131.2902,131.3188,12105.0
2019-01-29 14:30:00,137.78,137.9,137.76,137.83,18264.0,131.3092,131.4236,131.2902,131.3569,18264.0
2019-01-29 14:40:00,137.8,137.8,137.61,137.65,44585.0,131.3283,131.3283,131.1472,131.1853,44585.0
2019-01-29 14:50:00,137.63,137.69,137.54,137.54,32993.0,131.1663,131.2235,131.0805,131.0805,32993.0
2019-01-29 15:00:00,137.57,137.7,137.5,137.67,31128.0,131.1091,131.233,131.0424,131.2044,31128.0
2019-01-29 15:10:00,137.69,137.77,137.67,137.76,32170.0,131.2235,131.2997,131.2044,131.2902,32170.0
2019-01-29 15:20:00,137.76,137.84,137.73,137.82,57017.0,131.2902,131.3664,131.2616,131.3473,57017.0
2019-01-29 15:30:00,137.82,137.93,137.77,137.8,37635.0,131.3473,131.4522,131.2997,131.3283,37635.0
2019-01-29 15:40:00,137.81,137.9,137.73,137.73,41307.0,131.3378,131.4236,131.2616,131.2616,41307.0
2019-01-29 15:50:00,137.72,137.84,137.63,137.82,184088.0,131.252,131.3664,131.1663,131.3473,184088.0
2019-01-30 09:30:00,139.12,139.46,139.12,139.41,167009.0,132.5863,132.9103,132.5863,132.8627,167009.0
2019-01-30 09:40:00,139.45,139.46,139.02,139.07,19510.0,132.9008,132.9103,132.491,132.5386,19510.0
2019-01-30 09:50:00,139.1,139.18,138.94,138.96,25882.0,132.5672,132.6435,132.4147,132.4338,25882.0
2019-01-30 10:00:00,138.87,139.01,138.79,138.86,29548.0,132.348,132.4815,132.2718,132.3385,29548.0
2019-01-30 10:10:00,138.93,139.06,138.86,138.99,12015.0,132.4052,132.5291,132.3385,132.4624,12015.0
2019-01-30 10:20:00,138.97,139.18,138.97,139.16,21802.0,132.4433,132.6435,132.4433,132.6244,21802.0
2019-01-30 10:30:00,139.19,139.26,139.1,139.19,21305.0,132.653,132.7197,132.5672,132.653,21305.0
2019-01-30 10:40:00,139.25,139.36,139.2,139.24,34576.0,132.7102,132.815,132.6625,132.7007,34576.0
2019-01-30 10:50:00,139.21,139.25,139.11,139.21,21678.0,132.6721,132.7102,132.5768,132.6721,21678.0
2019-01-30 11:00:00,139.18,139.45,139.17,139.34,39450.0,132.6435,132.9008,132.6339,132.796,39450.0
2019-01-30 11:10:00,139.36,139.44,139.34,139.39,48455.0,132.815,132.8913,132.796,132.8436,48455.0
2019-01-30 11:20:00,139.43,139.46,139.35,139.37,17381.0,132.8817,132.9103,132.8055,132.8246,17381.0
2019-01-30 11:30:00,139.35,139.39,139.26,139.3,18532.0,132.8055,132.8436,132.7197,132.7578,18532.0
2019-01-30 11:40:00,139.32,139.51,139.32,139.48,17210.0,132.7769,132.958,132.7769,132.9294,17210.0
2019-01-30 11:50:00,139.46,139.58,139.46,139.57,36615.0,132.9103,133.0247,132.9103,133.0152,36615.0
2019-01-30 12:00:00,139.6,139.73,139.6,139.71,23758.0,133.0438,133.1676,133.0438,133.1486,23758.0
2019-01-30 12:10:00,139.69,139.9,139.69,139.86,11362.0,133.1295,133.3297,133.1295,133.2915,11362.0
2019-01-30 12:20:00,139.86,139.97,139.81,139.84,56426.0,133.2915,133.3964,133.2439,133.2725,56426.0
2019-01-30 12:30:00,139.8,139.8,139.67,139.73,9954.0,133.2344,133.2344,133.1105,133.1676,9954.0
2019-01-30 12:40:00,139.75,139.77,139.65,139.76,11860.0,133.1867,133.2058,133.0914,133.1962,11860.0
2019-01-30 12:50:00,139.76,139.78,139.73,139.76,36066.0,133.1962,133.2153,133.1676,133.1962,36066.0
2019-01-30 13:00:00,139.78,139.82,139.75,139.81,45139.0,133.2153,133.2534,133.1867,133.2439,45139.0
2019-01-30 13:10:00,139.82,139.84,139.74,139.74,12080.0,133.2534,133.2725,133.1772,133.1772,12080.0
2019-01-30 13:20:00,139.74,139.74,139.6,139.67,42639.0,133.1772,133.1772,133.0438,133.1105,42639.0
2019-01-30 13:30:00,139.67,139.71,139.65,139.67,26850.0,133.1105,133.1486,133.0914,133.1105,26850.0
2019-01-30 13:40:00,139.66,139.71,139.5,139.53,29417.0,133.1009,133.1486,132.9484,132.977,29417.0
2019-01-30 13:50:00,139.54,139.65,139.52,139.56,51004.0,132.9866,133.0914,132.9675,133.0056,51004.0
2019-01-30 14:00:00,139.58,140.45,139.49,140.29,158181.0,133.0247,133.8538,132.9389,133.7013,158181.0
2019-01-30 14:10:00,140.3,140.7,140.29,140.66,136301.0,133.7109,134.0921,133.7013,134.054,136301.0
2019-01-30 14:20:00,140.67,140.9,140.56,140.7,84009.0,134.0635,134.2827,133.9587,134.0921,84009.0
2019-01-30 14:30:00,140.67,140.78,140.52,140.68,45807.0,134.0635,134.1683,133.9205,134.073,45807.0
2019-01-30 14:40:00,140.66,140.95,140.63,140.93,25976.0,134.054,134.3303,134.0254,134.3113,25976.0
2019-01-30 14:50:00,140.97,141.31,140.85,141.29,66333.0,134.3494,134.6734,134.235,134.6544,66333.0
2019-01-30 15:00:00,141.3,141.3,140.87,140.88,53636.0,134.6639,134.6639,134.2541,134.2636,53636.0
2019-01-30 15:10:00,140.84,140.91,140.68,140.85,43177.0,134.2255,134.2922,134.073,134.235,43177.0
2019-01-30 15:20:00,140.89,140.98,140.75,140.8,55154.0,134.2732,134.3589,134.1397,134.1874,55154.0
2019-01-30 15:30:00,140.78,140.86,140.64,140.69,61896.0,134.1683,134.2446,134.0349,134.0826,61896.0
2019-01-30 15:40:00,140.7,140.86,140.58,140.81,576245.0,134.0921,134.2446,133.9777,134.1969,576245.0
2019-01-30 15:50:00,140.81,140.92,140.64,140.92,176495.0,134.1969,134.3018,134.0349,134.3018,176495.0
2019-01-31 09:30:00,141.22,141.42,141.18,141.42,80596.0,134.5877,134.7783,134.5495,134.7783,80596.0
2019-01-31 09:40:00,141.38,141.54,141.32,141.47,27620.0,134.7402,134.8926,134.683,134.8259,27620.0
2019-01-31 09:50:00,141.47,141.79,141.47,141.74,15195.0,134.8259,135.1309,134.8259,135.0832,15195.0
2019-01-31 10:00:00,141.74,141.96,141.7,141.86,16551.0,135.0832,135.2929,135.0451,135.1976,16551.0
2019-01-31 10:10:00,141.89,142.14,141.84,142.14,17532.0,135.2262,135.4645,135.1786,135.4645,17532.0
2019-01-31 10:20:00,142.14,142.35,142.09,142.25,36314.0,135.4645,135.6646,135.4168,135.5693,36314.0
2019-01-31 10:30:00,142.27,142.41,142.26,142.33,37739.0,135.5884,135.7218,135.5788,135.6455,37739.0
2019-01-31 10:40:00,142.36,142.53,142.2,142.21,33040.0,135.6741,135.8361,135.5216,135.5312,33040.0
2019-01-31 10:50:00,142.22,142.33,142.14,142.23,27472.0,135.5407,135.6455,135.4645,135.5502,27472.0
2019-01-31 11:00:00,142.26,142.47,142.23,142.34,167017.0,135.5788,135.779,135.5502,135.6551,167017.0
2019-01-31 11:10:00,142.34,142.44,142.26,142.31,13152.0,135.6551,135.7504,135.5788,135.6265,13152.0
2019-01-31 11:20:00,142.35,142.47,142.29,142.43,39089.0,135.6646,135.779,135.6074,135.7408,39089.0
2019-01-31 11:30:00,142.39,142.59,142.35,142.54,33210.0,135.7027,135.8933,135.6646,135.8457,33210.0
2019-01-31 11:40:00,142.53,142.77,142.53,142.77,34446.0,135.8361,136.0649,135.8361,136.0649,34446.0
2019-01-31 11:50:00,142.75,143.05,142.73,143.02,11937.0,136.0458,136.3317,136.0268,136.3031,11937.0
2019-01-31 12:00:00,142.99,143.0,142.8,142.89,87208.0,136.2745,136.2841,136.0935,136.1792,87208.0
2019-01-31 12:10:00,142.89,142.9,142.78,142.82,14001.0,136.1792,136.1888,136.0744,136.1125,14001.0
2019-01-31 12:20:00,142.83,142.86,142.67,142.67,26327.0,136.1221,136.1506,135.9696,135.9696,26327.0
2019-01-31 12:30:00,142.68,142.79,142.62,142.77,14647.0,135.9791,136.0839,135.9219,136.0649,14647.0
2019-01-31 12:40:00,142.76,142.8,142.39,142.51,76134.0,136.0553,136.0935,135.7027,135.8171,76134.0
2019-01-31 12:50:00,142.53,142.56,142.48,142.5,10939.0,135.8361,135.8647,135.7885,135.8076,10939.0
2019-01-31 13:00:00,142.48,142.68,142.45,142.62,27405.0,135.7885,135.9791,135.7599,135.9219,27405.0
2019-01-31 13:10:00,142.62,142.65,142.42,142.45,32131.0,135.9219,135.9505,135.7313,135.7599,32131.0
2019-01-31 13:20:00,142.45,142.52,142.3,142.31,55174.0,135.7599,135.8266,135.6169,135.6265,55174.0
2019-01-31 13:30:00,142.32,142.34,142.23,142.31,6705.0,135.636,135.6551,135.5502,135.6265,6705.0
2019-01-31 13:40:00,142.32,142.35,142.22,142.33,14931.0,135.636,135.6646,135.5407,135.6455,14931.0
2019-01-31 13:50:00,142.35,142.5,142.35,142.5,17919.0,135.6646,135.8076,135.6646,135.8076,17919.0
2019-01-31 14:00:00,142.54,142.6,142.47,142.47,119901.0,135.8457,135.9029,135.779,135.779,119901.0
2019-01-31 14:10:00,142.49,142.49,142.27,142.31,18599.0,135.798,135.798,135.5884,135.6265,18599.0
2019-01-31 14:20:00,142.31,142.44,142.28,142.3,148263.0,135.6265,135.7504,135.5979,135.6169,148263.0
2019-01-31 14:30:00,142.3,142.34,142.2,142.28,135741.0,135.6169,135.6551,135.5216,135.5979,135741.0
2019-01-31 14:40:00,142.27,142.33,142.22,142.31,156903.0,135.5884,135.6455,135.5407,135.6265,156903.0
2019-01-31 14:50:00,142.28,142.42,142.25,142.33,93807.0,135.5979,135.7313,135.5693,135.6455,93807.0
2019-01-31 15:00:00,142.33,142.33,142.1,142.11,128827.0,135.6455,135.6455,135.4263,135.4359,128827.0
2019-01-31 15:10:00,142.1,142.1,141.87,142.01,120724.0,135.4263,135.4263,135.2071,135.3406,120724.0
2019-01-31 15:20:00,142.02,142.19,142.01,142.14,87093.0,135.3501,135.5121,135.3406,135.4645,87093.0
2019-01-31 15:30:00,142.16,142.32,142.09,142.26,76086.0,135.4835,135.636,135.4168,135.5788,76086.0
2019-01-31 15:40:00,142.23,142.29,142.08,142.25,108149.0,135.5502,135.6074,135.4073,135.5693,108149.0
2019-01-31 15:50:00,142.25,142.63,142.25,142.48,216586.0,135.5693,135.9314,135.5693,135.7885,216586.0
2019-02-01 09:30:00,142.23,142.49,142.06,142.46,65936.0,135.5502,135.798,135.3882,135.7694,65936.0
2019-02-01 09:40:00,142.54,142.72,142.34,142.34,30143.0,135.8457,136.0172,135.6551,135.6551,30143.0
2019-02-01 09:50:00,142.32,142.39,142.09,142.09,28989.0,135.636,135.7027,135.4168,135.4168,28989.0
2019-02-01 10:00:00,142.12,142.9,142.11,142.85,96333.0,135.4454,136.1888,135.4359,136.1411,96333.0
2019-02-01 10:10:00,142.87,143.02,142.81,142.92,44717.0,136.1602,136.3031,136.103,136.2078,44717.0
2019-02-01 10:20:00,142.91,143.1,142.87,142.95,211678.0,136.1983,136.3794,136.1602,136.2364,211678.0
2019-02-01 10:30:00,142.98,143.02,142.77,142.92,81805.0,136.265,136.3031,136.0649,136.2078,81805.0
2019-02-01 10:40:00,142.92,143.01,142.76,142.76,15355.0,136.2078,136.2936,136.0553,136.0553,15355.0
2019-02-01 10:50:00,142.8,142.88,142.46,142.46,22453.0,136.0935,136.1697,135.7694,135.7694,22453.0
2019-02-01 11:00:00,142.43,142.63,142.29,142.59,31742.0,135.7408,135.9314,135.6074,135.8933,31742.0
2019-02-01 11:10:00,142.6,142.73,142.59,142.67,11416.0,135.9029,136.0268,135.8933,135.9696,11416.0
2019-02-01 11:20:00,142.53,142.73,142.53,142.68,82515.0,135.8361,136.0268,135.8361,135.9791,82515.0
2019-02-01 11:30:00,142.66,142.74,142.61,142.74,47258.0,135.96,136.0363,135.9124,136.0363,47258.0
2019-02-01 11:40:00,142.79,142.88,142.71,142.81,9162.0,136.0839,136.1697,136.0077,136.103,9162.0
2019-02-01 11:50:00,142.82,142.96,142.81,142.94,15138.0,136.1125,136.246,136.103,136.2269,15138.0
2019-02-01 12:00:00,142.95,142.95,142.81,142.84,23091.0,136.2364,136.2364,136.103,136.1316,23091.0
2019-02-01 12:10:00,142.81,142.84,142.74,142.74,18566.0,136.103,136.1316,136.0363,136.0363,18566.0
2019-02-01 12:20:00,142.67,142.68,142.47,142.6,28080.0,135.9696,135.9791,135.779,135.9029,28080.0
2019-02-01 12:30:00,142.58,142.65,142.47,142.47,18104.0,135.8838,135.9505,135.779,135.779,18104.0
2019-02-01 12:40:00,142.43,142.61,142.43,142.59,28849.0,135.7408,135.9124,135.7408,135.8933,28849.0
2019-02-01 12:50:00,142.57,142.59,142.5,142.55,29930.0,135.8743,135.8933,135.8076,135.8552,29930.0
2019-02-01 13:00:00,142.56,142.64,142.5,142.62,7836.0,135.8647,135.941,135.8076,135.9219,7836.0
2019-02-01 13:10:00,142.62,142.62,142.41,142.45,27643.0,135.9219,135.9219,135.7218,135.7599,27643.0
2019-02-01 13:20:00,142.43,142.49,142.33,142.46,12995.0,135.7408,135.798,135.6455,135.7694,12995.0
2019-02-01 13:30:00,142.44,142.54,142.44,142.52,14797.0,135.7504,135.8457,135.7504,135.8266,14797.0
2019-02-01 13:40:00,142.52,142.52,142.22,142.33,17040.0,135.8266,135.8266,135.5407,135.6455,17040.0
2019-02-01 13:50:00,142.36,142.46,142.35,142.44,64732.0,135.6741,135.7694,135.6646,135.7504,64732.0
2019-02-01 14:00:00,142.42,142.43,142.16,142.25,19543.0,135.7313,135.7408,135.4835,135.5693,19543.0
2019-02-01 14:10:00,142.24,142.3,142.1,142.11,98803.0,135.5598,135.6169,135.4263,135.4359,98803.0
2019-02-01 14:20:00,142.09,142.22,142.08,142.18,28547.0,135.4168,135.5407,135.4073,135.5026,28547.0
2019-02-01 14:30:00,142.15,142.32,142.15,142.26,38763.0,135.474,135.636,135.474,135.5788,38763.0
2019-02-01 14:40:00,142.24,142.29,142.16,142.18,10186.0,135.5598,135.6074,135.4835,135.5026,10186.0
2019-02-01 14:50:00,142.18,142.2,141.98,142.06,19880.0,135.5026,135.5216,135.312,135.3882,19880.0
2019-02-01 15:00:00,142.05,142.12,141.98,142.02,30689.0,135.3787,135.4454,135.312,135.3501,30689.0
2019-02-01 15:10:00,141.99,142.21,141.98,142.15,32252.0,135.3215,135.5312,135.312,135.474,32252.0
2019-02-01 15:20:00,142.16,142.19,142.04,142.19,56282.0,135.4835,135.5121,135.3692,135.5121,56282.0
2019-02-01 15:30:00,142.2,142.38,142.19,142.35,45598.0,135.5216,135.6932,135.5121,135.6646,45598.0
2019-02-01 15:40:00,142.33,142.36,142.25,142.26,96463.0,135.6455,135.6741,135.5693,135.5788,96463.0
2019-02-01 15:50:00,142.26,142.44,142.2,142.41,181204.0,135.5788,135.7504,135.5216,135.7218,181204.0
2019-02-04 09:30:00,142.44,142.73,142.25,142.46,80395.0,135.7504,136.0268,135.5693,135.7694,80395.0
2019-02-04 09:40:00,142.46,142.83,142.41,142.83,38653.0,135.7694,136.1221,135.7218,136.1221,38653.0
2019-02-04 09:50:00,142.87,142.93,142.8,142.82,46739.0,136.1602,136.2174,136.0935,136.1125,46739.0
2019-02-04 10:00:00,142.85,142.85,142.47,142.71,46625.0,136.1411,136.1411,135.779,136.0077,46625.0
2019-02-04 10:10:00,142.68,143.03,142.68,142.94,44545.0,135.9791,136.3127,135.9791,136.2269,44545.0
2019-02-04 10:20:00,142.94,142.98,142.73,142.8,51865.0,136.2269,136.265,136.0268,136.0935,51865.0
2019-02-04 10:30:00,142.79,143.06,142.79,142.97,18648.0,136.0839,136.3413,136.0839,136.2555,18648.0
2019-02-04 10:40:00,142.99,143.1,142.94,143.06,33555.0,136.2745,136.3794,136.2269,136.3413,33555.0
2019-02-04 10:50:00,143.06,143.08,142.97,143.0,25056.0,136.3413,136.3603,136.2555,136.2841,25056.0
2019-02-04 11:00:00,143.03,143.27,143.03,143.2,34727.0,136.3127,136.5414,136.3127,136.4747,34727.0
2019-02-04 11:10:00,143.21,143.3,143.16,143.29,56869.0,136.4842,136.57,136.4366,136.5605,56869.0
2019-02-04 11:20:00,143.27,143.34,143.21,143.26,66263.0,136.5414,136.6081,136.4842,136.5319,66263.0
2019-02-04 11:30:00,143.28,143.37,143.2,143.23,41726.0,136.5509,136.6367,136.4747,136.5033,41726.0
2019-02-04 11:40:00,143.24,143.36,143.18,143.35,21882.0,136.5128,136.6272,136.4556,136.6176,21882.0
2019-02-04 11:50:00,143.38,143.46,143.3,143.4,19857.0,136.6462,136.7225,136.57,136.6653,19857.0
2019-02-04 12:00:00,143.41,143.46,143.36,143.45,15841.0,136.6748,136.7225,136.6272,136.7129,15841.0
2019-02-04 12:10:00,143.44,143.48,143.41,143.47,8658.0,136.7034,136.7415,136.6748,136.732,8658.0
2019-02-04 12:20:00,143.48,143.5,143.36,143.37,10438.0,136.7415,136.7606,136.6272,136.6367,10438.0
2019-02-04 12:30:00,143.36,143.41,143.34,143.39,36292.0,136.6272,136.6748,136.6081,136.6558,36292.0
2019-02-04 12:40:00,143.37,143.44,143.35,143.36,18406.0,136.6367,136.7034,136.6176,136.6272,18406.0
2019-02-04 12:50:00,143.35,143.49,143.35,143.45,15651.0,136.6176,136.7511,136.6176,136.7129,15651.0
2019-02-04 13:00:00,143.44,143.51,143.43,143.47,14270.0,136.7034,136.7701,136.6939,136.732,14270.0
2019-02-04 13:10:00,143.49,143.53,143.46,143.5,10645.0,136.7511,136.7892,136.7225,136.7606,10645.0
2019-02-04 13:20:00,143.53,143.55,143.41,143.43,13588.0,136.7892,136.8082,136.6748,136.6939,13588.0
2019-02-04 13:30:00,143.43,143.53,143.41,143.52,9136.0,136.6939,136.7892,136.6748,136.7797,9136.0
2019-02-04 13:40:00,143.51,143.68,143.49,143.63,40368.0,136.7701,136.9321,136.7511,136.8845,40368.0
2019-02-04 13:50:00,143.65,143.7,143.62,143.66,12119.0,136.9035,136.9512,136.875,136.9131,12119.0
2019-02-04 14:00:00,143.66,143.75,143.64,143.75,30511.0,136.9131,136.9988,136.894,136.9988,30511.0
2019-02-04 14:10:00,143.76,143.78,143.68,143.69,17307.0,137.0084,137.0274,136.9321,136.9417,17307.0
2019-02-04 14:20:00,143.7,143.72,143.67,143.7,53440.0,136.9512,136.9703,136.9226,136.9512,53440.0
2019-02-04 14:30:00,143.69,143.74,143.65,143.65,20300.0,136.9417,136.9893,136.9035,136.9035,20300.0
2019-02-04 14:40:00,143.65,143.7,143.59,143.63,20424.0,136.9035,136.9512,136.8464,136.8845,20424.0
2019-02-04 14:50:00,143.62,143.71,143.61,143.71,17010.0,136.875,136.9607,136.8654,136.9607,17010.0
2019-02-04 15:00:00,143.7,143.71,143.57,143.69,66204.0,136.9512,136.9607,136.8273,136.9417,66204.0
2019-02-04 15:10:00,143.7,143.74,143.68,143.72,17387.0,136.9512,136.9893,136.9321,136.9703,17387.0
2019-02-04 15:20:00,143.72,143.74,143.63,143.65,33687.0,136.9703,136.9893,136.8845,136.9035,33687.0
2019-02-04 15:30:00,143.63,143.64,143.49,143.53,34554.0,136.8845,136.894,136.7511,136.7892,34554.0
2019-02-04 15:40:00,143.54,143.63,143.54,143.62,37873.0,136.7987,136.8845,136.7987,136.875,37873.0
2019-02-04 15:50:00,143.63,143.97,143.6,143.97,97157.0,136.8845,137.2085,136.8559,137.2085,97157.0
2019-02-05 09:30:00,144.23,144.72,144.1,144.63,158916.0,137.4563,137.9233,137.3324,137.8375,158916.0
2019-02-05 09:40:00,144.65,144.85,144.61,144.76,51199.0,137.8566,138.0472,137.8185,137.9614,51199.0
2019-02-05 09:50:00,144.77,144.86,144.68,144.72,46746.0,137.9709,138.0567,137.8852,137.9233,46746.0
2019-02-05 10:00:00,144.69,144.8,144.62,144.63,16910.0,137.8947,137.9995,137.828,137.8375,16910.0
2019-02-05 10:10:00,144.64,144.79,144.57,144.77,13653.0,137.8471,137.99,137.7803,137.9709,13653.0
2019-02-05 10:20:00,144.88,144.88,144.73,144.78,20284.0,138.0758,138.0758,137.9328,137.9805,20284.0
2019-02-05 10:30:00,144.85,144.95,144.83,144.85,140982.0,138.0472,138.1425,138.0281,138.0472,140982.0
2019-02-05 10:40:00,144.89,145.05,144.88,144.96,12713.0,138.0853,138.2378,138.0758,138.152,12713.0
2019-02-05 10:50:00,144.98,145.01,144.9,144.96,21010.0,138.1711,138.1997,138.0948,138.152,21010.0
2019-02-05 11:00:00,144.98,145.05,144.9,144.9,13365.0,138.1711,138.2378,138.0948,138.0948,13365.0
2019-02-05 11:10:00,144.89,144.9,144.75,144.83,17119.0,138.0853,138.0948,137.9519,138.0281,17119.0
2019-02-05 11:20:00,144.8,144.83,144.65,144.71,14954.0,137.9995,138.0281,137.8566,137.9138,14954.0
2019-02-05 11:30:00,144.7,144.81,144.64,144.81,9256.0,137.9042,138.0091,137.8471,138.0091,9256.0
2019-02-05 11:40:00,144.82,144.89,144.71,144.72,19774.0,138.0186,138.0853,137.9138,137.9233,19774.0
2019-02-05 11:50:00,144.73,144.86,144.73,144.85,22450.0,137.9328,138.0567,137.9328,138.0472,22450.0
2019-02-05 12:00:00,144.86,144.86,144.72,144.73,13436.0,138.0567,138.0567,137.9233,137.9328,13436.0
2019-02-05 12:10:00,144.7,144.77,144.62,144.64,14580.0,137.9042,137.9709,137.828,137.8471,14580.0
2019-02-05 12:20:00,144.63,144.63,144.49,144.59,39526.0,137.8375,137.8375,137.7041,137.7994,39526.0
2019-02-05 12:30:00,144.59,144.61,144.48,144.58,14330.0,137.7994,137.8185,137.6946,137.7899,14330.0
2019-02-05 12:40:00,144.62,144.65,144.52,144.52,17074.0,137.828,137.8566,137.7327,137.7327,17074.0
2019-02-05 12:50:00,144.54,144.6,144.27,144.27,20712.0,137.7517,137.8089,137.4944,137.4944,20712.0
2019-02-05 13:00:00,144.32,144.41,144.25,144.27,18116.0,137.5421,137.6279,137.4754,137.4944,18116.0
2019-02-05 13:10:00,144.26,144.38,144.25,144.3,23711.0,137.4849,137.5993,137.4754,137.523,23711.0
2019-02-05 13:20:00,144.33,144.51,144.33,144.48,16256.0,137.5516,137.7232,137.5516,137.6946,16256.0
2019-02-05 13:30:00,144.51,144.54,144.42,144.54,18269.0,137.7232,137.7517,137.6374,137.7517,18269.0
2019-02-05 13:40:00,144.54,144.6,144.47,144.6,34632.0,137.7517,137.8089,137.685,137.8089,34632.0
2019-02-05 13:50:00,144.61,144.63,144.51,144.6,26137.0,137.8185,137.8375,137.7232,137.8089,26137.0
2019-02-05 14:00:00,144.61,144.9,144.6,144.9,29994.0,137.8185,138.0948,137.8089,138.0948,29994.0
2019-02-05 14:10:00,144.89,144.94,144.85,144.92,16301.0,138.0853,138.133,138.0472,138.1139,16301.0
2019-02-05 14:20:00,144.9,144.93,144.85,144.85,5207.0,138.0948,138.1234,138.0472,138.0472,5207.0
2019-02-05 14:30:00,144.88,144.91,144.82,144.87,69731.0,138.0758,138.1044,138.0186,138.0662,69731.0
2019-02-05 14:40:00,144.83,144.93,144.79,144.92,19780.0,138.0281,138.1234,137.99,138.1139,19780.0
2019-02-05 14:50:00,144.92,144.97,144.85,144.94,13358.0,138.1139,138.1616,138.0472,138.133,13358.0
2019-02-05 15:00:00,144.95,145.02,144.91,145.01,20078.0,138.1425,138.2092,138.1044,138.1997,20078.0
2019-02-05 15:10:00,144.93,145.01,144.87,145.01,19362.0,138.1234,138.1997,138.0662,138.1997,19362.0
2019-02-05 15:20:00,145.02,145.08,145.01,145.06,30542.0,138.2092,138.2664,138.1997,138.2473,30542.0
2019-02-05 15:30:00,145.08,145.12,145.02,145.09,54838.0,138.2664,138.3045,138.2092,138.2759,54838.0
2019-02-05 15:40:00,145.1,145.14,144.91,144.96,65596.0,138.2854,138.3236,138.1044,138.152,65596.0
2019-02-05 15:50:00,144.96,145.03,144.88,145.01,159257.0,138.152,138.2187,138.0758,138.1997,159257.0
2019-02-06 09:30:00,145.02,145.16,144.65,144.69,117160.0,138.2092,138.3426,137.8566,137.8947,117160.0
2019-02-06 09:40:00,144.7,144.99,144.67,144.96,15809.0,137.9042,138.1806,137.8756,138.152,15809.0
2019-02-06 09:50:00,144.98,145.0,144.74,144.74,9975.0,138.1711,138.1901,137.9424,137.9424,9975.0
2019-02-06 10:00:00,144.7,144.7,144.43,144.46,21616.0,137.9042,137.9042,137.6469,137.6755,21616.0
2019-02-06 10:10:00,144.34,144.35,143.99,144.18,27590.0,137.5611,137.5707,137.2276,137.4087,27590.0
2019-02-06 10:20:00,144.2,144.32,143.98,144.25,25200.0,137.4277,137.5421,137.218,137.4754,25200.0
2019-02-06 10:30:00,144.25,144.56,144.25,144.53,81536.0,137.4754,137.7708,137.4754,137.7422,81536.0
2019-02-06 10:40:00,144.55,144.74,144.53,144.71,18642.0,137.7613,137.9424,137.7422,137.9138,18642.0
2019-02-06 10:50:00,144.73,144.87,144.68,144.76,13754.0,137.9328,138.0662,137.8852,137.9614,13754.0
2019-02-06 11:00:00,144.76,144.9,144.68,144.87,9579.0,137.9614,138.0948,137.8852,138.0662,9579.0
2019-02-06 11:10:00,144.85,144.87,144.7,144.71,25260.0,138.0472,138.0662,137.9042,137.9138,25260.0
2019-02-06 11:20:00,144.7,144.81,144.44,144.62,91963.0,137.9042,138.0091,137.6564,137.828,91963.0
2019-02-06 11:30:00,144.64,144.74,144.56,144.7,53236.0,137.8471,137.9424,137.7708,137.9042,53236.0
2019-02-06 11:40:00,144.71,144.75,144.53,144.57,118681.0,137.9138,137.9519,137.7422,137.7803,118681.0
2019-02-06 11:50:00,144.57,144.6,144.43,144.49,76157.0,137.7803,137.8089,137.6469,137.7041,76157.0
2019-02-06 12:00:00,144.45,144.52,144.34,144.35,56978.0,137.666,137.7327,137.5611,137.5707,56978.0
2019-02-06 12:10:00,144.3,144.43,144.28,144.39,61104.0,137.523,137.6469,137.504,137.6088,61104.0
2019-02-06 12:20:00,144.41,144.56,144.39,144.48,120762.0,137.6279,137.7708,137.6088,137.6946,120762.0
2019-02-06 12:30:00,144.48,144.58,144.47,144.58,83048.0,137.6946,137.7899,137.685,137.7899,83048.0
2019-02-06 12:40:00,144.57,144.59,144.4,144.4,7841.0,137.7803,137.7994,137.6183,137.6183,7841.0
2019-02-06 12:50:00,144.51,144.53,144.46,144.51,15427.0,137.7232,137.7422,137.6755,137.7232,15427.0
2019-02-06 13:00:00,144.53,144.62,144.53,144.56,15484.0,137.7422,137.828,137.7422,137.7708,15484.0
2019-02-06 13:10:00,144.58,144.7,144.54,144.68,14730.0,137.7899,137.9042,137.7517,137.8852,14730.0
2019-02-06 13:20:00,144.69,144.7,144.61,144.66,11537.0,137.8947,137.9042,137.8185,137.8661,11537.0
2019-02-06 13:30:00,144.65,144.74,144.62,144.72,4179.0,137.8566,137.9424,137.828,137.9233,4179.0
2019-02-06 13:40:00,144.7,144.72,144.65,144.65,21561.0,137.9042,137.9233,137.8566,137.8566,21561.0
2019-02-06 13:50:00,144.64,144.65,144.54,144.54,52578.0,137.8471,137.8566,137.7517,137.7517,52578.0
2019-02-06 14:00:00,144.54,144.55,144.43,144.43,16427.0,137.7517,137.7613,137.6469,137.6469,16427.0
2019-02-06 14:10:00,144.44,144.44,144.32,144.35,15756.0,137.6564,137.6564,137.5421,137.5707,15756.0
2019-02-06 14:20:00,144.38,144.47,144.35,144.45,53309.0,137.5993,137.685,137.5707,137.666,53309.0
2019-02-06 14:30:00,144.43,144.44,144.27,144.27,39584.0,137.6469,137.6564,137.4944,137.4944,39584.0
2019-02-06 14:40:00,144.28,144.44,144.28,144.43,20559.0,137.504,137.6564,137.504,137.6469,20559.0
2019-02-06 14:50:00,144.44,144.53,144.4,144.52,21632.0,137.6564,137.7422,137.6183,137.7327,21632.0
2019-02-06 15:00:00,144.5,144.55,144.48,144.54,24214.0,137.7136,137.7613,137.6946,137.7517,24214.0
2019-02-06 15:10:00,144.54,144.59,144.48,144.57,26553.0,137.7517,137.7994,137.6946,137.7803,26553.0
2019-02-06 15:20:00,144.56,144.62,144.56,144.57,18960.0,137.7708,137.828,137.7708,137.7803,18960.0
2019-02-06 15:30:00,144.57,144.64,144.49,144.64,27112.0,137.7803,137.8471,137.7041,137.8471,27112.0
2019-02-06 15:40:00,144.64,144.68,144.55,144.67,75047.0,137.8471,137.8852,137.7613,137.8756,75047.0
2019-02-06 15:50:00,144.66,144.68,144.54,144.62,154108.0,137.8661,137.8852,137.7517,137.828,154108.0
2019-02-07 09:30:00,143.44,143.66,143.11,143.21,32814.0,136.7034,136.9131,136.3889,136.4842,32814.0
2019-02-07 09:40:00,143.17,143.4,143.14,143.16,33098.0,136.4461,136.6653,136.4175,136.4366,33098.0
2019-02-07 09:50:00,143.18,143.5,143.18,143.5,20328.0,136.4556,136.7606,136.4556,136.7606,20328.0
2019-02-07 10:00:00,143.37,143.48,143.25,143.48,12662.0,136.6367,136.7415,136.5223,136.7415,12662.0
2019-02-07 10:10:00,143.45,143.65,143.4,143.41,8190.0,136.7129,136.9035,136.6653,136.6748,8190.0
2019-02-07 10:20:00,143.39,143.84,143.37,143.79,37645.0,136.6558,137.0846,136.6367,137.037,37645.0
2019-02-07 10:30:00,143.83,143.95,143.75,143.76,12454.0,137.0751,137.1895,136.9988,137.0084,12454.0
2019-02-07 10:40:00,143.74,143.83,143.42,143.43,13094.0,136.9893,137.0751,136.6843,136.6939,13094.0
2019-02-07 10:50:00,143.36,143.41,143.05,143.07,69119.0,136.6272,136.6748,136.3317,136.3508,69119.0
2019-02-07 11:00:00,143.08,143.21,142.97,143.07,25313.0,136.3603,136.4842,136.2555,136.3508,25313.0
2019-02-07 11:10:00,143.03,143.09,142.9,142.92,15662.0,136.3127,136.3698,136.1888,136.2078,15662.0
2019-02-07 11:20:00,142.91,143.02,142.71,142.78,29079.0,136.1983,136.3031,136.0077,136.0744,29079.0
2019-02-07 11:30:00,142.77,142.77,142.26,142.6,56063.0,136.0649,136.0649,135.5788,135.9029,56063.0
2019-02-07 11:40:00,142.65,142.72,142.43,142.43,11658.0,135.9505,136.0172,135.7408,135.7408,11658.0
2019-02-07 11:50:00,142.41,142.69,142.33,142.35,31107.0,135.7218,135.9886,135.6455,135.6646,31107.0
2019-02-07 12:00:00,142.35,142.47,142.12,142.46,30348.0,135.6646,135.779,135.4454,135.7694,30348.0
2019-02-07 12:10:00,142.44,142.49,142.35,142.48,12563.0,135.7504,135.798,135.6646,135.7885,12563.0
2019-02-07 12:20:00,142.54,142.7,142.53,142.57,17389.0,135.8457,135.9982,135.8361,135.8743,17389.0
2019-02-07 12:30:00,142.53,142.74,142.5,142.64,7735.0,135.8361,136.0363,135.8076,135.941,7735.0
2019-02-07 12:40:00,142.66,142.66,142.34,142.44,36421.0,135.96,135.96,135.6551,135.7504,36421.0
2019-02-07 12:50:00,142.4,142.42,142.22,142.37,18042.0,135.7123,135.7313,135.5407,135.6837,18042.0
2019-02-07 13:00:00,142.37,142.85,142.37,142.79,12635.0,135.6837,136.1411,135.6837,136.0839,12635.0
2019-02-07 13:10:00,142.8,142.8,142.6,142.62,9393.0,136.0935,136.0935,135.9029,135.9219,9393.0
2019-02-07 13:20:00,142.66,142.86,142.64,142.72,18116.0,135.96,136.1506,135.941,136.0172,18116.0
2019-02-07 13:30:00,142.79,142.97,142.79,142.87,35680.0,136.0839,136.2555,136.0839,136.1602,35680.0
2019-02-07 13:40:00,142.86,142.88,142.71,142.76,40259.0,136.1506,136.1697,136.0077,136.0553,40259.0
2019-02-07 13:50:00,142.78,142.94,142.72,142.85,27417.0,136.0744,136.2269,136.0172,136.1411,27417.0
2019-02-07 14:00:00,142.82,142.82,142.67,142.72,16964.0,136.1125,136.1125,135.9696,136.0172,16964.0
2019-02-07 14:10:00,142.67,142.68,142.44,142.49,59133.0,135.9696,135.9791,135.7504,135.798,59133.0
2019-02-07 14:20:00,142.53,142.89,142.53,142.86,20608.0,135.8361,136.1792,135.8361,136.1506,20608.0
2019-02-07 14:30:00,142.89,142.97,142.81,142.85,12005.0,136.1792,136.2555,136.103,136.1411,12005.0
2019-02-07 14:40:00,142.84,142.91,142.74,142.79,39290.0,136.1316,136.1983,136.0363,136.0839,39290.0
2019-02-07 14:50:00,142.78,142.85,142.72,142.76,24905.0,136.0744,136.1411,136.0172,136.0553,24905.0
2019-02-07 15:00:00,142.8,142.85,142.57,142.68,21736.0,136.0935,136.1411,135.8743,135.9791,21736.0
2019-02-07 15:10:00,142.67,142.77,142.61,142.68,16586.0,135.9696,136.0649,135.9124,135.9791,16586.0
2019-02-07 15:20:00,142.72,142.79,142.68,142.79,19690.0,136.0172,136.0839,135.9791,136.0839,19690.0
2019-02-07 15:30:00,142.78,142.85,142.62,142.81,32909.0,136.0744,136.1411,135.9219,136.103,32909.0
2019-02-07 15:40:00,142.81,143.12,142.8,142.96,63601.0,136.103,136.3984,136.0935,136.246,63601.0
2019-02-07 15:50:00,142.98,143.16,142.95,143.16,135062.0,136.265,136.4366,136.2364,136.4366,135062.0
2019-02-08 09:30:00,142.09,142.64,142.06,142.54,29713.0,135.4168,135.941,135.3882,135.8457,29713.0
2019-02-08 09:40:00,142.62,142.66,142.27,142.5,10345.0,135.9219,135.96,135.5884,135.8076,10345.0
2019-02-08 09:50:00,142.47,142.47,142.26,142.32,15715.0,135.779,135.779,135.5788,135.636,15715.0
2019-02-08 10:00:00,142.23,142.55,142.23,142.47,9934.0,135.5502,135.8552,135.5502,135.779,9934.0
2019-02-08 10:10:00,142.47,142.5,142.14,142.17,24375.0,135.779,135.8076,135.4645,135.4931,24375.0
2019-02-08 10:20:00,142.15,142.37,142.1,142.33,5997.0,135.474,135.6837,135.4263,135.6455,5997.0
2019-02-08 10:30:00,142.27,142.65,142.27,142.64,17614.0,135.5884,135.9505,135.5884,135.941,17614.0
2019-02-08 10:40:00,142.67,142.75,142.44,142.45,23377.0,135.9696,136.0458,135.7504,135.7599,23377.0
2019-02-08 10:50:00,142.51,142.54,142.34,142.44,27306.0,135.8171,135.8457,135.6551,135.7504,27306.0
2019-02-08 11:00:00,142.41,142.42,142.19,142.32,52825.0,135.7218,135.7313,135.5121,135.636,52825.0
2019-02-08 11:10:00,142.35,142.5,142.25,142.34,24833.0,135.6646,135.8076,135.5693,135.6551,24833.0
2019-02-08 11:20:00,142.34,142.49,142.27,142.34,23048.0,135.6551,135.798,135.5884,135.6551,23048.0
2019-02-08 11:30:00,142.4,142.41,142.14,142.2,6412.0,135.7123,135.7218,135.4645,135.5216,6412.0
2019-02-08 11:40:00,142.21,142.32,142.02,142.15,25420.0,135.5312,135.636,135.3501,135.474,25420.0
2019-02-08 11:50:00,142.18,142.55,142.14,142.54,40364.0,135.5026,135.8552,135.4645,135.8457,40364.0
2019-02-08 12:00:00,142.53,142.58,142.32,142.32,23092.0,135.8361,135.8838,135.636,135.636,23092.0
2019-02-08 12:10:00,142.28,142.43,142.22,142.41,17032.0,135.5979,135.7408,135.5407,135.7218,17032.0
2019-02-08 12:20:00,142.42,142.47,142.38,142.44,17814.0,135.7313,135.779,135.6932,135.7504,17814.0
2019-02-08 12:30:00,142.44,142.54,142.41,142.47,13545.0,135.7504,135.8457,135.7218,135.779,13545.0
2019-02-08 12:40:00,142.5,142.65,142.5,142.65,20982.0,135.8076,135.9505,135.8076,135.9505,20982.0
2019-02-08 12:50:00,142.66,142.66,142.56,142.56,6737.0,135.96,135.96,135.8647,135.8647,6737.0
2019-02-08 13:00:00,142.62,142.68,142.58,142.66,8085.0,135.9219,135.9791,135.8838,135.96,8085.0
2019-02-08 13:10:00,142.69,142.84,142.69,142.72,83855.0,135.9886,136.1316,135.9886,136.0172,83855.0
2019-02-08 13:20:00,142.7,142.73,142.63,142.66,14801.0,135.9982,136.0268,135.9314,135.96,14801.0
2019-02-08 13:30:00,142.64,142.73,142.59,142.62,13583.0,135.941,136.0268,135.8933,135.9219,13583.0
2019-02-08 13:40:00,142.66,142.77,142.66,142.74,19398.0,135.96,136.0649,135.96,136.0363,19398.0
2019-02-08 13:50:00,142.76,142.88,142.72,142.85,28101.0,136.0553,136.1697,136.0172,136.1411,28101.0
2019-02-08 14:00:00,142.89,142.93,142.78,142.93,20404.0,136.1792,136.2174,136.0744,136.2174,20404.0
2019-02-08 14:10:00,142.93,143.07,142.92,143.04,16848.0,136.2174,136.3508,136.2078,136.3222,16848.0
2019-02-08 14:20:00,143.04,143.08,143.01,143.04,18963.0,136.3222,136.3603,136.2936,136.3222,18963.0
2019-02-08 14:30:00,143.08,143.19,143.05,143.08,39838.0,136.3603,136.4651,136.3317,136.3603,39838.0
2019-02-08 14:40:00,143.11,143.22,143.04,143.11,296077.0,136.3889,136.4937,136.3222,136.3889,296077.0
2019-02-08 14:50:00,143.15,143.16,143.04,143.06,19348.0,136.427,136.4366,136.3222,136.3413,19348.0
2019-02-08 15:00:00,143.02,143.04,142.92,142.97,9567.0,136.3031,136.3222,136.2078,136.2555,9567.0
2019-02-08 15:10:00,142.97,143.16,142.96,143.13,18111.0,136.2555,136.4366,136.246,136.408,18111.0
2019-02-08 15:20:00,143.08,143.18,143.04,143.07,44825.0,136.3603,136.4556,136.3222,136.3508,44825.0
2019-02-08 15:30:00,143.09,143.1,142.98,143.09,26811.0,136.3698,136.3794,136.265,136.3698,26811.0
2019-02-08 15:40:00,143.1,143.1,142.97,143.0,64955.0,136.3794,136.3794,136.2555,136.2841,64955.0
2019-02-08 15:50:00,143.01,143.49,143.01,143.49,91917.0,136.2936,136.7511,136.2936,136.7511,91917.0
2019-02-11 09:30:00,143.92,144.25,143.91,144.01,29625.0,137.1609,137.4754,137.1513,137.2466,29625.0
2019-02-11 09:40:00,143.95,143.99,143.71,143.78,24999.0,137.1895,137.2276,136.9607,137.0274,24999.0
2019-02-11 09:50:00,143.67,143.82,143.49,143.67,19649.0,136.9226,137.0656,136.7511,136.9226,19649.0
2019-02-11 10:00:00,143.65,143.82,143.61,143.77,15414.0,136.9035,137.0656,136.8654,137.0179,15414.0
2019-02-11 10:10:00,143.82,143.95,143.67,143.93,7902.0,137.0656,137.1895,136.9226,137.1704,7902.0
2019-02-11 10:20:00,143.9,143.91,143.54,143.62,10971.0,137.1418,137.1513,136.7987,136.875,10971.0
2019-02-11 10:30:00,143.67,143.81,143.51,143.71,16508.0,136.9226,137.056,136.7701,136.9607,16508.0
2019-02-11 10:40:00,143.74,143.91,143.74,143.84,11801.0,136.9893,137.1513,136.9893,137.0846,11801.0
2019-02-11 10:50:00,143.82,143.84,143.63,143.7,13137.0,137.0656,137.0846,136.8845,136.9512,13137.0
2019-02-11 11:00:00,143.74,143.79,143.41,143.44,5519.0,136.9893,137.037,136.6748,136.7034,5519.0
2019-02-11 11:10:00,143.43,143.72,143.42,143.7,31232.0,136.6939,136.9703,136.6843,136.9512,31232.0
2019-02-11 11:20:00,143.64,143.79,143.64,143.7,22463.0,136.894,137.037,136.894,136.9512,22463.0
2019-02-11 11:30:00,143.64,143.66,143.52,143.54,10975.0,136.894,136.9131,136.7797,136.7987,10975.0
2019-02-11 11:40:00,143.54,143.71,143.53,143.67,4769.0,136.7987,136.9607,136.7892,136.9226,4769.0
2019-02-11 11:50:00,143.67,143.68,143.48,143.62,9538.0,136.9226,136.9321,136.7415,136.875,9538.0
2019-02-11 12:00:00,143.6,143.75,143.6,143.75,11195.0,136.8559,136.9988,136.8559,136.9988,11195.0
2019-02-11 12:10:00,143.73,143.75,143.63,143.64,16132.0,136.9798,136.9988,136.8845,136.894,16132.0
2019-02-11 12:20:00,143.63,143.84,143.62,143.84,7650.0,136.8845,137.0846,136.875,137.0846,7650.0
2019-02-11 12:30:00,143.8,143.83,143.72,143.72,33948.0,137.0465,137.0751,136.9703,136.9703,33948.0
2019-02-11 12:40:00,143.71,143.78,143.68,143.68,20035.0,136.9607,137.0274,136.9321,136.9321,20035.0
2019-02-11 12:50:00,143.69,143.74,143.62,143.69,18500.0,136.9417,136.9893,136.875,136.9417,18500.0
2019-02-11 13:00:00,143.69,143.75,143.69,143.72,2898.0,136.9417,136.9988,136.9417,136.9703,2898.0
2019-02-11 13:10:00,143.66,143.66,143.57,143.62,8668.0,136.9131,136.9131,136.8273,136.875,8668.0
2019-02-11 13:20:00,143.64,143.66,143.48,143.49,6751.0,136.894,136.9131,136.7415,136.7511,6751.0
2019-02-11 13:30:00,143.49,143.54,143.44,143.54,27611.0,136.7511,136.7987,136.7034,136.7987,27611.0
2019-02-11 13:40:00,143.54,143.54,143.31,143.41,26209.0,136.7987,136.7987,136.5795,136.6748,26209.0
2019-02-11 13:50:00,143.37,143.47,143.37,143.47,20971.0,136.6367,136.732,136.6367,136.732,20971.0
2019-02-11 14:00:00,143.43,143.5,143.39,143.49,50016.0,136.6939,136.7606,136.6558,136.7511,50016.0
2019-02-11 14:10:00,143.48,143.56,143.41,143.42,28917.0,136.7415,136.8178,136.6748,136.6843,28917.0
2019-02-11 14:20:00,143.42,143.48,143.32,143.4,139261.0,136.6843,136.7415,136.589,136.6653,139261.0
2019-02-11 14:30:00,143.4,143.46,143.32,143.36,33237.0,136.6653,136.7225,136.589,136.6272,33237.0
2019-02-11 14:40:00,143.36,143.54,143.19,143.22,32631.0,136.6272,136.7987,136.4651,136.4937,32631.0
2019-02-11 14:50:00,143.23,143.37,143.23,143.34,19829.0,136.5033,136.6367,136.5033,136.6081,19829.0
2019-02-11 15:00:00,143.35,143.5,143.35,143.48,23768.0,136.6176,136.7606,136.6176,136.7415,23768.0
2019-02-11 15:10:00,143.48,143.55,143.41,143.42,20697.0,136.7415,136.8082,136.6748,136.6843,20697.0
2019-02-11 15:20:00,143.44,143.54,143.44,143.49,13456.0,136.7034,136.7987,136.7034,136.7511,13456.0
2019-02-11 15:30:00,143.52,143.54,143.33,143.42,61562.0,136.7797,136.7987,136.5986,136.6843,61562.0
2019-02-11 15:40:00,143.42,143.52,143.37,143.48,92682.0,136.6843,136.7797,136.6367,136.7415,92682.0
2019-02-11 15:50:00,143.48,143.61,143.46,143.51,143249.0,136.7415,136.8654,136.7225,136.7701,143249.0
2019-02-12 09:30:00,144.54,144.57,144.35,144.52,24976.0,137.7517,137.7803,137.5707,137.7327,24976.0
2019-02-12 09:40:00,144.56,144.75,144.56,144.73,31938.0,137.7708,137.9519,137.7708,137.9328,31938.0
2019-02-12 09:50:00,144.7,144.78,144.68,144.72,19187.0,137.9042,137.9805,137.8852,137.9233,19187.0
2019-02-12 10:00:00,144.77,144.93,144.76,144.92,23994.0,137.9709,138.1234,137.9614,138.1139,23994.0
2019-02-12 10:10:00,144.92,144.93,144.76,144.86,20713.0,138.1139,138.1234,137.9614,138.0567,20713.0
2019-02-12 10:20:00,144.9,144.9,144.75,144.82,23930.0,138.0948,138.0948,137.9519,138.0186,23930.0
2019-02-12 10:30:00,144.84,144.86,144.75,144.84,15952.0,138.0377,138.0567,137.9519,138.0377,15952.0
2019-02-12 10:40:00,144.82,144.83,144.69,144.8,7083.0,138.0186,138.0281,137.8947,137.9995,7083.0
2019-02-12 10:50:00,144.82,145.24,144.82,145.21,25475.0,138.0186,138.4189,138.0186,138.3903,25475.0
2019-02-12 11:00:00,145.26,145.34,145.19,145.27,10277.0,138.4379,138.5142,138.3712,138.4475,10277.0
2019-02-12 11:10:00,145.28,145.37,145.26,145.3,15529.0,138.457,138.5428,138.4379,138.4761,15529.0
2019-02-12 11:20:00,145.32,145.36,145.25,145.33,9210.0,138.4951,138.5332,138.4284,138.5046,9210.0
2019-02-12 11:30:00,145.32,145.32,145.23,145.29,11870.0,138.4951,138.4951,138.4093,138.4665,11870.0
2019-02-12 11:40:00,145.31,145.36,145.21,145.24,7314.0,138.4856,138.5332,138.3903,138.4189,7314.0
2019-02-12 11:50:00,145.27,145.37,145.27,145.34,3189.0,138.4475,138.5428,138.4475,138.5142,3189.0
2019-02-12 12:00:00,145.37,145.43,145.31,145.31,36643.0,138.5428,138.5999,138.4856,138.4856,36643.0
2019-02-12 12:10:00,145.32,145.36,145.16,145.16,16474.0,138.4951,138.5332,138.3426,138.3426,16474.0
2019-02-12 12:20:00,145.21,145.3,145.21,145.23,25953.0,138.3903,138.4761,138.3903,138.4093,25953.0
2019-02-12 12:30:00,145.25,145.38,145.25,145.35,12055.0,138.4284,138.5523,138.4284,138.5237,12055.0
2019-02-12 12:40:00,145.35,145.37,145.18,145.21,26369.0,138.5237,138.5428,138.3617,138.3903,26369.0
2019-02-12 12:50:00,145.24,145.3,145.21,145.3,11407.0,138.4189,138.4761,138.3903,138.4761,11407.0
2019-02-12 13:00:00,145.32,145.32,145.26,145.3,8404.0,138.4951,138.4951,138.4379,138.4761,8404.0
2019-02-12 13:10:00,145.32,145.34,145.28,145.32,8547.0,138.4951,138.5142,138.457,138.4951,8547.0
2019-02-12 13:20:00,145.32,145.43,145.32,145.39,13685.0,138.4951,138.5999,138.4951,138.5618,13685.0
2019-02-12 13:30:00,145.4,145.53,145.4,145.49,10074.0,138.5714,138.6953,138.5714,138.6571,10074.0
2019-02-12 13:40:00,145.48,145.52,145.46,145.52,21567.0,138.6476,138.6857,138.6285,138.6857,21567.0
2019-02-12 13:50:00,145.56,145.64,145.56,145.62,66482.0,138.7238,138.8001,138.7238,138.781,66482.0
2019-02-12 14:00:00,145.62,145.62,145.54,145.57,22184.0,138.781,138.781,138.7048,138.7334,22184.0
2019-02-12 14:10:00,145.57,145.57,145.52,145.57,11385.0,138.7334,138.7334,138.6857,138.7334,11385.0
2019-02-12 14:20:00,145.61,145.65,145.55,145.55,18044.0,138.7715,138.8096,138.7143,138.7143,18044.0
2019-02-12 14:30:00,145.55,145.57,145.5,145.54,77599.0,138.7143,138.7334,138.6667,138.7048,77599.0
2019-02-12 14:40:00,145.54,145.62,145.53,145.58,33854.0,138.7048,138.781,138.6953,138.7429,33854.0
2019-02-12 14:50:00,145.58,145.59,145.42,145.42,12502.0,138.7429,138.7524,138.5904,138.5904,12502.0
2019-02-12 15:00:00,145.4,145.5,145.4,145.47,10723.0,138.5714,138.6667,138.5714,138.6381,10723.0
2019-02-12 15:10:00,145.48,145.57,145.44,145.52,24990.0,138.6476,138.7334,138.6095,138.6857,24990.0
2019-02-12 15:20:00,145.53,145.65,145.5,145.62,27714.0,138.6953,138.8096,138.6667,138.781,27714.0
2019-02-12 15:30:00,145.62,145.64,145.48,145.5,36357.0,138.781,138.8001,138.6476,138.6667,36357.0
2019-02-12 15:40:00,145.53,145.54,145.4,145.44,38549.0,138.6953,138.7048,138.5714,138.6095,38549.0
2019-02-12 15:50:00,145.43,145.61,145.4,145.49,130133.0,138.5999,138.7715,138.5714,138.6571,130133.0
2019-02-13 09:30:00,145.99,146.44,145.97,146.44,51679.0,139.1336,139.5625,139.1146,139.5625,51679.0
2019-02-13 09:40:00,146.49,146.52,146.19,146.32,34500.0,139.6102,139.6388,139.3243,139.4482,34500.0
2019-02-13 09:50:00,146.38,146.4,146.2,146.25,41927.0,139.5053,139.5244,139.3338,139.3814,41927.0
2019-02-13 10:00:00,146.27,146.34,146.07,146.1,49177.0,139.4005,139.4672,139.2099,139.2385,49177.0
2019-02-13 10:10:00,146.1,146.2,145.9,146.04,16149.0,139.2385,139.3338,139.0479,139.1813,16149.0
2019-02-13 10:20:00,146.02,146.28,146.02,146.23,19435.0,139.1622,139.41,139.1622,139.3624,19435.0
2019-02-13 10:30:00,146.23,146.44,146.12,146.31,14583.0,139.3624,139.5625,139.2575,139.4386,14583.0
2019-02-13 10:40:00,146.29,146.4,146.27,146.33,11642.0,139.4196,139.5244,139.4005,139.4577,11642.0
2019-02-13 10:50:00,146.33,146.39,146.19,146.22,47103.0,139.4577,139.5149,139.3243,139.3528,47103.0
2019-02-13 11:00:00,146.28,146.34,146.23,146.25,6935.0,139.41,139.4672,139.3624,139.3814,6935.0
2019-02-13 11:10:00,146.23,146.3,146.06,146.09,13361.0,139.3624,139.4291,139.2004,139.229,13361.0
2019-02-13 11:20:00,146.07,146.11,145.92,145.92,13460.0,139.2099,139.248,139.0669,139.0669,13460.0
2019-02-13 11:30:00,145.81,145.81,145.67,145.75,7244.0,138.9621,138.9621,138.8287,138.9049,7244.0
2019-02-13 11:40:00,145.68,145.84,145.68,145.81,9258.0,138.8382,138.9907,138.8382,138.9621,9258.0
2019-02-13 11:50:00,145.84,145.96,145.82,145.95,18161.0,138.9907,139.1051,138.9716,139.0955,18161.0
2019-02-13 12:00:00,145.96,146.05,145.94,145.94,10228.0,139.1051,139.1908,139.086,139.086,10228.0
2019-02-13 12:10:00,145.96,145.99,145.88,145.89,27500.0,139.1051,139.1336,139.0288,139.0383,27500.0
2019-02-13 12:20:00,145.89,145.93,145.8,145.89,10694.0,139.0383,139.0765,138.9526,139.0383,10694.0
2019-02-13 12:30:00,145.87,145.93,145.84,145.89,4209.0,139.0193,139.0765,138.9907,139.0383,4209.0
2019-02-13 12:40:00,145.88,146.02,145.87,146.0,9852.0,139.0288,139.1622,139.0193,139.1432,9852.0
2019-02-13 12:50:00,145.99,146.0,145.85,145.93,21624.0,139.1336,139.1432,139.0002,139.0765,21624.0
2019-02-13 13:00:00,145.94,146.01,145.88,145.99,9899.0,139.086,139.1527,139.0288,139.1336,9899.0
2019-02-13 13:10:00,145.98,146.01,145.96,145.99,277667.0,139.1241,139.1527,139.1051,139.1336,277667.0
2019-02-13 13:20:00,146.0,146.09,145.98,146.08,9418.0,139.1432,139.229,139.1241,139.2194,9418.0
2019-02-13 13:30:00,146.06,146.1,146.05,146.06,12675.0,139.2004,139.2385,139.1908,139.2004,12675.0
2019-02-13 13:40:00,146.06,146.1,146.03,146.06,8380.0,139.2004,139.2385,139.1718,139.2004,8380.0
2019-02-13 13:50:00,146.08,146.11,146.04,146.06,15087.0,139.2194,139.248,139.1813,139.2004,15087.0
2019-02-13 14:00:00,146.06,146.13,146.06,146.09,11945.0,139.2004,139.2671,139.2004,139.229,11945.0
2019-02-13 14:10:00,146.1,146.12,146.06,146.1,11608.0,139.2385,139.2575,139.2004,139.2385,11608.0
2019-02-13 14:20:00,146.09,146.13,146.07,146.12,8914.0,139.229,139.2671,139.2099,139.2575,8914.0
2019-02-13 14:30:00,146.14,146.18,146.12,146.12,82849.0,139.2766,139.3147,139.2575,139.2575,82849.0
2019-02-13 14:40:00,146.14,146.31,146.13,146.28,52044.0,139.2766,139.4386,139.2671,139.41,52044.0
2019-02-13 14:50:00,146.29,146.31,146.24,146.27,19801.0,139.4196,139.4386,139.3719,139.4005,19801.0
2019-02-13 15:00:00,146.25,146.3,146.18,146.19,39652.0,139.3814,139.4291,139.3147,139.3243,39652.0
2019-02-13 15:10:00,146.19,146.33,146.19,146.28,52814.0,139.3243,139.4577,139.3243,139.41,52814.0
2019-02-13 15:20:00,146.27,146.31,146.24,146.29,38743.0,139.4005,139.4386,139.3719,139.4196,38743.0
2019-02-13 15:30:00,146.31,146.36,146.27,146.29,38581.0,139.4386,139.4863,139.4005,139.4196,38581.0
2019-02-13 15:40:00,146.29,146.3,145.87,145.97,29453.0,139.4196,139.4291,139.0193,139.1146,29453.0
2019-02-13 15:50:00,145.95,146.02,145.84,145.93,304012.0,139.0955,139.1622,138.9907,139.0765,304012.0
2019-02-14 09:30:00,145.21,145.29,144.77,145.17,71535.0,138.3903,138.4665,137.9709,138.3522,71535.0
2019-02-14 09:40:00,145.16,145.16,144.8,145.03,27514.0,138.3426,138.3426,137.9995,138.2187,27514.0
2019-02-14 09:50:00,144.96,145.33,144.93,145.31,27106.0,138.152,138.5046,138.1234,138.4856,27106.0
2019-02-14 10:00:00,145.3,145.52,145.12,145.41,43789.0,138.4761,138.6857,138.3045,138.5809,43789.0
2019-02-14 10:10:00,145.42,145.64,145.34,145.63,58892.0,138.5904,138.8001,138.5142,138.7906,58892.0
2019-02-14 10:20:00,145.63,145.67,145.53,145.65,25145.0,138.7906,138.8287,138.6953,138.8096,25145.0
2019-02-14 10:30:00,145.66,145.81,145.08,145.22,101130.0,138.8191,138.9621,138.2664,138.3998,101130.0
2019-02-14 10:40:00,145.28,145.64,145.28,145.55,17800.0,138.457,138.8001,138.457,138.7143,17800.0
2019-02-14 10:50:00,145.6,145.62,145.31,145.53,13968.0,138.762,138.781,138.4856,138.6953,13968.0
2019-02-14 11:00:00,145.48,145.52,145.22,145.45,19800.0,138.6476,138.6857,138.3998,138.619,19800.0
2019-02-14 11:10:00,145.49,145.49,145.32,145.43,19401.0,138.6571,138.6571,138.4951,138.5999,19401.0
2019-02-14 11:20:00,145.41,145.46,145.31,145.36,23548.0,138.5809,138.6285,138.4856,138.5332,23548.0
2019-02-14 11:30:00,145.39,145.42,145.21,145.4,22190.0,138.5618,138.5904,138.3903,138.5714,22190.0
2019-02-14 11:40:00,145.37,145.72,145.37,145.68,7202.0,138.5428,138.8763,138.5428,138.8382,7202.0
2019-02-14 11:50:00,145.67,145.71,145.64,145.69,11235.0,138.8287,138.8668,138.8001,138.8477,11235.0
2019-02-14 12:00:00,145.71,145.82,145.61,145.81,25416.0,138.8668,138.9716,138.7715,138.9621,25416.0
2019-02-14 12:10:00,145.8,146.03,145.75,146.01,21956.0,138.9526,139.1718,138.9049,139.1527,21956.0
2019-02-14 12:20:00,146.0,146.2,145.99,146.11,48185.0,139.1432,139.3338,139.1336,139.248,48185.0
2019-02-14 12:30:00,146.1,146.15,146.01,146.02,30661.0,139.2385,139.2861,139.1527,139.1622,30661.0
2019-02-14 12:40:00,146.0,146.14,146.0,146.05,13964.0,139.1432,139.2766,139.1432,139.1908,13964.0
2019-02-14 12:50:00,146.05,146.1,146.01,146.07,25192.0,139.1908,139.2385,139.1527,139.2099,25192.0
2019-02-14 13:00:00,146.1,146.14,146.04,146.09,13879.0,139.2385,139.2766,139.1813,139.229,13879.0
2019-02-14 13:10:00,146.08,146.09,146.02,146.02,8820.0,139.2194,139.229,139.1622,139.1622,8820.0
2019-02-14 13:20:00,146.04,146.04,145.95,146.04,28004.0,139.1813,139.1813,139.0955,139.1813,28004.0
2019-02-14 13:30:00,146.08,146.11,146.04,146.05,6989.0,139.2194,139.248,139.1813,139.1908,6989.0
2019-02-14 13:40:00,146.04,146.08,146.0,146.01,26844.0,139.1813,139.2194,139.1432,139.1527,26844.0
2019-02-14 13:50:00,146.02,146.03,145.91,145.97,31504.0,139.1622,139.1718,139.0574,139.1146,31504.0
2019-02-14 14:00:00,145.95,145.99,145.87,145.96,9645.0,139.0955,139.1336,139.0193,139.1051,9645.0
2019-02-14 14:10:00,146.0,146.09,145.99,146.04,13042.0,139.1432,139.229,139.1336,139.1813,13042.0
2019-02-14 14:20:00,146.03,146.2,145.98,146.1,22637.0,139.1718,139.3338,139.1241,139.2385,22637.0
2019-02-14 14:30:00,146.1,146.1,145.99,146.08,15143.0,139.2385,139.2385,139.1336,139.2194,15143.0
2019-02-14 14:40:00,146.08,146.13,146.05,146.05,18184.0,139.2194,139.2671,139.1908,139.1908,18184.0
2019-02-14 14:50:00,146.04,146.05,145.83,145.91,14218.0,139.1813,139.1908,138.9812,139.0574,14218.0
2019-02-14 15:00:00,145.95,146.29,145.92,145.94,31605.0,139.0955,139.4196,139.0669,139.086,31605.0
2019-02-14 15:10:00,145.98,146.01,145.81,145.94,16401.0,139.1241,139.1527,138.9621,139.086,16401.0
2019-02-14 15:20:00,145.88,145.97,145.87,145.89,57129.0,139.0288,139.1146,139.0193,139.0383,57129.0
2019-02-14 15:30:00,145.91,146.11,145.88,146.05,66122.0,139.0574,139.248,139.0288,139.1908,66122.0
2019-02-14 15:40:00,146.06,146.06,145.87,145.88,30576.0,139.2004,139.2004,139.0193,139.0288,30576.0
2019-02-14 15:50:00,145.88,145.98,145.71,145.74,107455.0,139.0288,139.1241,138.8668,138.8954,107455.0
2019-02-15 09:30:00,146.82,146.82,146.44,146.58,39576.0,139.9247,139.9247,139.5625,139.6959,39576.0
2019-02-15 09:40:00,146.52,146.77,146.51,146.66,12118.0,139.6388,139.877,139.6292,139.7722,12118.0
2019-02-15 09:50:00,146.58,146.58,146.37,146.49,13928.0,139.6959,139.6959,139.4958,139.6102,13928.0
2019-02-15 10:00:00,146.5,146.59,146.36,146.46,27586.0,139.6197,139.7055,139.4863,139.5816,27586.0
2019-02-15 10:10:00,146.48,146.65,146.4,146.65,20965.0,139.6006,139.7627,139.5244,139.7627,20965.0
2019-02-15 10:20:00,146.66,146.81,146.65,146.69,36944.0,139.7722,139.9151,139.7627,139.8008,36944.0
2019-02-15 10:30:00,146.71,146.79,146.7,146.76,23768.0,139.8198,139.8961,139.8103,139.8675,23768.0
2019-02-15 10:40:00,146.83,146.93,146.71,146.74,15169.0,139.9342,140.0295,139.8198,139.8484,15169.0
2019-02-15 10:50:00,146.76,146.76,146.54,146.61,10011.0,139.8675,139.8675,139.6578,139.7245,10011.0
2019-02-15 11:00:00,146.55,146.73,146.55,146.57,12017.0,139.6673,139.8389,139.6673,139.6864,12017.0
2019-02-15 11:10:00,146.57,146.57,146.25,146.3,18834.0,139.6864,139.6864,139.3814,139.4291,18834.0
2019-02-15 11:20:00,146.29,146.48,146.2,146.47,14505.0,139.4196,139.6006,139.3338,139.5911,14505.0
2019-02-15 11:30:00,146.47,146.47,146.29,146.37,12829.0,139.5911,139.5911,139.4196,139.4958,12829.0
2019-02-15 11:40:00,146.45,146.46,146.28,146.37,8864.0,139.572,139.5816,139.41,139.4958,8864.0
2019-02-15 11:50:00,146.39,146.53,146.33,146.44,28584.0,139.5149,139.6483,139.4577,139.5625,28584.0
2019-02-15 12:00:00,146.44,146.49,146.34,146.49,39481.0,139.5625,139.6102,139.4672,139.6102,39481.0
2019-02-15 12:10:00,146.47,146.59,146.46,146.56,16775.0,139.5911,139.7055,139.5816,139.6769,16775.0
2019-02-15 12:20:00,146.56,146.6,146.5,146.54,32248.0,139.6769,139.715,139.6197,139.6578,32248.0
2019-02-15 12:30:00,146.54,146.58,146.45,146.51,31256.0,139.6578,139.6959,139.572,139.6292,31256.0
2019-02-15 12:40:00,146.51,146.57,146.46,146.48,25779.0,139.6292,139.6864,139.5816,139.6006,25779.0
2019-02-15 12:50:00,146.48,146.48,146.4,146.41,28293.0,139.6006,139.6006,139.5244,139.5339,28293.0
2019-02-15 13:00:00,146.47,146.48,146.32,146.34,20059.0,139.5911,139.6006,139.4482,139.4672,20059.0
2019-02-15 13:10:00,146.34,146.38,146.31,146.33,9473.0,139.4672,139.5053,139.4386,139.4577,9473.0
2019-02-15 13:20:00,146.31,146.35,146.24,146.25,10026.0,139.4386,139.4767,139.3719,139.3814,10026.0
2019-02-15 13:30:00,146.24,146.33,146.23,146.31,14275.0,139.3719,139.4577,139.3624,139.4386,14275.0
2019-02-15 13:40:00,146.32,146.36,146.29,146.32,9909.0,139.4482,139.4863,139.4196,139.4482,9909.0
2019-02-15 13:50:00,146.34,146.42,146.34,146.36,5948.0,139.4672,139.5435,139.4672,139.4863,5948.0
2019-02-15 14:00:00,146.35,146.45,146.35,146.44,5310.0,139.4767,139.572,139.4767,139.5625,5310.0
2019-02-15 14:10:00,146.44,146.46,146.35,146.43,7350.0,139.5625,139.5816,139.4767,139.553,7350.0
2019-02-15 14:20:00,146.44,146.44,146.38,146.39,15544.0,139.5625,139.5625,139.5053,139.5149,15544.0
2019-02-15 14:30:00,146.4,146.52,146.4,146.5,13142.0,139.5244,139.6388,139.5244,139.6197,13142.0
2019-02-15 14:40:00,146.51,146.57,146.49,146.55,21464.0,139.6292,139.6864,139.6102,139.6673,21464.0
2019-02-15 14:50:00,146.55,146.62,146.51,146.59,16113.0,139.6673,139.7341,139.6292,139.7055,16113.0
2019-02-15 15:00:00,146.58,146.58,146.5,146.54,13925.0,139.6959,139.6959,139.6197,139.6578,13925.0
2019-02-15 15:10:00,146.53,146.53,146.4,146.41,8601.0,139.6483,139.6483,139.5244,139.5339,8601.0
2019-02-15 15:20:00,146.42,146.48,146.42,146.45,10509.0,139.5435,139.6006,139.5435,139.572,10509.0
2019-02-15 15:30:00,146.45,146.57,146.44,146.57,20143.0,139.572,139.6864,139.5625,139.6864,20143.0
2019-02-15 15:40:00,146.57,146.79,146.57,146.74,59586.0,139.6864,139.8961,139.6864,139.8484,59586.0
2019-02-15 15:50:00,146.73,146.81,146.58,146.81,73467.0,139.8389,139.9151,139.6959,139.9151,73467.0
2019-02-19 09:30:00,146.38,146.77,146.35,146.72,71869.0,139.5053,139.877,139.4767,139.8294,71869.0
2019-02-19 09:40:00,146.75,146.81,146.68,146.76,44158.0,139.858,139.9151,139.7912,139.8675,44158.0
2019-02-19 09:50:00,146.73,146.86,146.71,146.83,76827.0,139.8389,139.9628,139.8198,139.9342,76827.0
2019-02-19 10:00:00,146.85,146.92,146.78,146.84,47122.0,139.9533,140.02,139.8865,139.9437,47122.0
2019-02-19 10:10:00,146.86,146.98,146.86,146.91,38321.0,139.9628,140.0772,139.9628,140.0104,38321.0
2019-02-19 10:20:00,146.91,146.93,146.84,146.92,58720.0,140.0104,140.0295,139.9437,140.02,58720.0
2019-02-19 10:30:00,146.91,146.92,146.66,146.7,63845.0,140.0104,140.02,139.7722,139.8103,63845.0
2019-02-19 10:40:00,146.69,146.85,146.68,146.78,43488.0,139.8008,139.9533,139.7912,139.8865,43488.0
2019-02-19 10:50:00,146.8,146.84,146.76,146.8,36084.0,139.9056,139.9437,139.8675,139.9056,36084.0
2019-02-19 11:00:00,146.8,146.91,146.8,146.89,46592.0,139.9056,140.0104,139.9056,139.9914,46592.0
2019-02-19 11:10:00,146.89,146.94,146.82,146.89,125372.0,139.9914,140.039,139.9247,139.9914,125372.0
2019-02-19 11:20:00,146.89,146.9,146.72,146.75,17052.0,139.9914,140.0009,139.8294,139.858,17052.0
2019-02-19 11:30:00,146.74,146.97,146.74,146.92,11457.0,139.8484,140.0676,139.8484,140.02,11457.0
2019-02-19 11:40:00,146.89,147.18,146.89,147.13,43859.0,139.9914,140.2678,139.9914,140.2201,43859.0
2019-02-19 11:50:00,147.09,147.21,147.03,147.21,20223.0,140.182,140.2964,140.1248,140.2964,20223.0
2019-02-19 12:00:00,147.2,147.2,147.08,147.11,13423.0,140.2868,140.2868,140.1725,140.201,13423.0
2019-02-19 12:10:00,147.1,147.13,147.07,147.11,9037.0,140.1915,140.2201,140.1629,140.201,9037.0
2019-02-19 12:20:00,147.12,147.15,147.09,147.14,10972.0,140.2106,140.2392,140.182,140.2296,10972.0
2019-02-19 12:30:00,147.14,147.14,147.04,147.07,10724.0,140.2296,140.2296,140.1343,140.1629,10724.0
2019-02-19 12:40:00,147.09,147.14,147.08,147.1,11849.0,140.182,140.2296,140.1725,140.1915,11849.0
2019-02-19 12:50:00,147.09,147.11,147.03,147.05,24089.0,140.182,140.201,140.1248,140.1439,24089.0
2019-02-19 13:00:00,147.04,147.04,146.95,146.95,12683.0,140.1343,140.1343,140.0486,140.0486,12683.0
2019-02-19 13:10:00,146.95,147.02,146.95,146.99,14686.0,140.0486,140.1153,140.0486,140.0867,14686.0
2019-02-19 13:20:00,146.98,147.01,146.96,147.01,8573.0,140.0772,140.1057,140.0581,140.1057,8573.0
2019-02-19 13:30:00,146.97,146.98,146.91,146.97,12968.0,140.0676,140.0772,140.0104,140.0676,12968.0
2019-02-19 13:40:00,146.98,147.02,146.95,146.98,25646.0,140.0772,140.1153,140.0486,140.0772,25646.0
2019-02-19 13:50:00,146.97,147.0,146.94,146.96,32372.0,140.0676,140.0962,140.039,140.0581,32372.0
2019-02-19 14:00:00,146.95,147.06,146.95,147.06,9786.0,140.0486,140.1534,140.0486,140.1534,9786.0
2019-02-19 14:10:00,147.06,147.06,147.03,147.05,11299.0,140.1534,140.1534,140.1248,140.1439,11299.0
2019-02-19 14:20:00,147.06,147.13,147.03,147.11,13058.0,140.1534,140.2201,140.1248,140.201,13058.0
2019-02-19 14:30:00,147.13,147.2,147.13,147.18,17202.0,140.2201,140.2868,140.2201,140.2678,17202.0
2019-02-19 14:40:00,147.19,147.3,147.19,147.28,33724.0,140.2773,140.3821,140.2773,140.3631,33724.0
2019-02-19 14:50:00,147.27,147.34,147.24,147.32,59965.0,140.3535,140.4202,140.3249,140.4012,59965.0
2019-02-19 15:00:00,147.29,147.31,147.24,147.31,10736.0,140.3726,140.3917,140.3249,140.3917,10736.0
2019-02-19 15:10:00,147.3,147.3,147.19,147.2,13128.0,140.3821,140.3821,140.2773,140.2868,13128.0
2019-02-19 15:20:00,147.2,147.21,147.09,147.13,38752.0,140.2868,140.2964,140.182,140.2201,38752.0
2019-02-19 15:30:00,147.12,147.21,147.11,147.13,30810.0,140.2106,140.2964,140.201,140.2201,30810.0
2019-02-19 15:40:00,147.12,147.2,147.01,147.02,78067.0,140.2106,140.2868,140.1057,140.1153,78067.0
2019-02-19 15:50:00,147.01,147.05,146.84,146.88,128553.0,140.1057,140.1439,139.9437,139.9819,128553.0
2019-02-20 09:30:00,146.97,147.11,146.97,147.04,28828.0,140.0676,140.201,140.0676,140.1343,28828.0
2019-02-20 09:40:00,147.06,147.11,146.95,147.07,7043.0,140.1534,140.201,140.0486,140.1629,7043.0
2019-02-20 09:50:00,147.14,147.27,147.14,147.24,11917.0,140.2296,140.3535,140.2296,140.3249,11917.0
2019-02-20 10:00:00,147.22,147.25,147.1,147.12,21751.0,140.3059,140.3345,140.1915,140.2106,21751.0
2019-02-20 10:10:00,147.15,147.22,147.02,147.16,13894.0,140.2392,140.3059,140.1153,140.2487,13894.0
2019-02-20 10:20:00,147.19,147.26,147.12,147.24,7918.0,140.2773,140.344,140.2106,140.3249,7918.0
2019-02-20 10:30:00,147.25,147.31,147.22,147.27,20030.0,140.3345,140.3917,140.3059,140.3535,20030.0
2019-02-20 10:40:00,147.27,147.33,147.25,147.26,9153.0,140.3535,140.4107,140.3345,140.344,9153.0
2019-02-20 10:50:00,147.27,147.28,147.17,147.19,7116.0,140.3535,140.3631,140.2582,140.2773,7116.0
2019-02-20 11:00:00,147.18,147.22,147.13,147.18,8598.0,140.2678,140.3059,140.2201,140.2678,8598.0
2019-02-20 11:10:00,147.21,147.22,147.12,147.16,10255.0,140.2964,140.3059,140.2106,140.2487,10255.0
2019-02-20 11:20:00,147.15,147.2,147.09,147.2,10410.0,140.2392,140.2868,140.182,140.2868,10410.0
2019-02-20 11:30:00,147.18,147.21,147.13,147.16,10904.0,140.2678,140.2964,140.2201,140.2487,10904.0
2019-02-20 11:40:00,147.19,147.29,147.18,147.23,21963.0,140.2773,140.3726,140.2678,140.3154,21963.0
2019-02-20 11:50:00,147.22,147.29,147.18,147.21,11409.0,140.3059,140.3726,140.2678,140.2964,11409.0
2019-02-20 12:00:00,147.2,147.21,146.92,146.99,15858.0,140.2868,140.2964,140.02,140.0867,15858.0
2019-02-20 12:10:00,147.0,147.06,146.96,147.03,18907.0,140.0962,140.1534,140.0581,140.1248,18907.0
2019-02-20 12:20:00,147.0,147.02,146.55,146.56,73085.0,140.0962,140.1153,139.6673,139.6769,73085.0
2019-02-20 12:30:00,146.54,146.69,146.49,146.64,18897.0,139.6578,139.8008,139.6102,139.7531,18897.0
2019-02-20 12:40:00,146.68,146.72,146.62,146.62,13638.0,139.7912,139.8294,139.7341,139.7341,13638.0
2019-02-20 12:50:00,146.61,146.61,146.39,146.5,22519.0,139.7245,139.7245,139.5149,139.6197,22519.0
2019-02-20 13:00:00,146.51,146.68,146.51,146.68,8056.0,139.6292,139.7912,139.6292,139.7912,8056.0
2019-02-20 13:10:00,146.67,146.81,146.66,146.78,11094.0,139.7817,139.9151,139.7722,139.8865,11094.0
2019-02-20 13:20:00,146.78,146.9,146.77,146.89,10135.0,139.8865,140.0009,139.877,139.9914,10135.0
2019-02-20 13:30:00,146.91,146.95,146.83,146.86,16167.0,140.0104,140.0486,139.9342,139.9628,16167.0
2019-02-20 13:40:00,146.86,146.93,146.82,146.91,16889.0,139.9628,140.0295,139.9247,140.0104,16889.0
2019-02-20 13:50:00,146.89,147.06,146.88,147.03,17727.0,139.9914,140.1534,139.9819,140.1248,17727.0
2019-02-20 14:00:00,147.05,147.28,146.75,146.9,29607.0,140.1439,140.3631,139.858,140.0009,29607.0
2019-02-20 14:10:00,146.95,146.95,146.52,146.52,24562.0,140.0486,140.0486,139.6388,139.6388,24562.0
2019-02-20 14:20:00,146.52,146.65,146.32,146.64,7793.0,139.6388,139.7627,139.4482,139.7531,7793.0
2019-02-20 14:30:00,146.66,146.98,146.64,146.84,46359.0,139.7722,140.0772,139.7531,139.9437,46359.0
2019-02-20 14:40:00,146.84,146.95,146.75,146.94,53211.0,139.9437,140.0486,139.858,140.039,53211.0
2019-02-20 14:50:00,146.9,147.06,146.9,146.96,10551.0,140.0009,140.1534,140.0009,140.0581,10551.0
2019-02-20 15:00:00,146.97,146.98,146.86,146.92,27876.0,140.0676,140.0772,139.9628,140.02,27876.0
2019-02-20 15:10:00,146.96,147.05,146.89,146.99,24229.0,140.0581,140.1439,139.9914,140.0867,24229.0
2019-02-20 15:20:00,147.01,147.06,146.95,146.96,21815.0,140.1057,140.1534,140.0486,140.0581,21815.0
2019-02-20 15:30:00,146.94,147.02,146.9,147.0,20735.0,140.039,140.1153,140.0009,140.0962,20735.0
2019-02-20 15:40:00,147.0,147.09,146.87,146.94,21015.0,140.0962,140.182,139.9723,140.039,21015.0
2019-02-20 15:50:00,146.92,147.01,146.81,147.01,96304.0,140.02,140.1057,139.9151,140.1057,96304.0
2019-02-21 09:30:00,146.62,146.85,146.46,146.57,44786.0,139.7341,139.9533,139.5816,139.6864,44786.0
2019-02-21 09:40:00,146.53,146.67,146.17,146.19,32006.0,139.6483,139.7817,139.3052,139.3243,32006.0
2019-02-21 09:50:00,146.17,146.28,146.1,146.23,32183.0,139.3052,139.41,139.2385,139.3624,32183.0
2019-02-21 10:00:00,146.26,146.28,146.05,146.15,23296.0,139.391,139.41,139.1908,139.2861,23296.0
2019-02-21 10:10:00,146.15,146.26,145.97,146.2,10942.0,139.2861,139.391,139.1146,139.3338,10942.0
2019-02-21 10:20:00,146.21,146.26,146.06,146.09,23768.0,139.3433,139.391,139.2004,139.229,23768.0
2019-02-21 10:30:00,146.08,146.21,146.08,146.17,5193.0,139.2194,139.3433,139.2194,139.3052,5193.0
2019-02-21 10:40:00,146.21,146.34,146.13,146.21,8129.0,139.3433,139.4672,139.2671,139.3433,8129.0
2019-02-21 10:50:00,146.19,146.34,146.14,146.23,11216.0,139.3243,139.4672,139.2766,139.3624,11216.0
2019-02-21 11:00:00,146.24,146.56,146.13,146.45,20007.0,139.3719,139.6769,139.2671,139.572,20007.0
2019-02-21 11:10:00,146.43,146.54,146.43,146.5,15339.0,139.553,139.6578,139.553,139.6197,15339.0
2019-02-21 11:20:00,146.45,146.46,146.3,146.31,9919.0,139.572,139.5816,139.4291,139.4386,9919.0
2019-02-21 11:30:00,146.29,146.43,146.28,146.39,28558.0,139.4196,139.553,139.41,139.5149,28558.0
2019-02-21 11:40:00,146.44,146.44,146.31,146.33,4465.0,139.5625,139.5625,139.4386,139.4577,4465.0
2019-02-21 11:50:00,146.36,146.74,146.32,146.63,30660.0,139.4863,139.8484,139.4482,139.7436,30660.0
2019-02-21 12:00:00,146.62,146.74,146.62,146.63,15912.0,139.7341,139.8484,139.7341,139.7436,15912.0
2019-02-21 12:10:00,146.62,146.65,146.57,146.64,5956.0,139.7341,139.7627,139.6864,139.7531,5956.0
2019-02-21 12:20:00,146.62,146.73,146.61,146.69,44755.0,139.7341,139.8389,139.7245,139.8008,44755.0
2019-02-21 12:30:00,146.74,146.88,146.74,146.75,10998.0,139.8484,139.9819,139.8484,139.858,10998.0
2019-02-21 12:40:00,146.8,146.83,146.72,146.74,5527.0,139.9056,139.9342,139.8294,139.8484,5527.0
2019-02-21 12:50:00,146.78,146.86,146.77,146.84,8084.0,139.8865,139.9628,139.877,139.9437,8084.0
2019-02-21 13:00:00,146.87,146.89,146.79,146.83,14427.0,139.9723,139.9914,139.8961,139.9342,14427.0
2019-02-21 13:10:00,146.83,146.86,146.76,146.8,9026.0,139.9342,139.9628,139.8675,139.9056,9026.0
2019-02-21 13:20:00,146.8,146.81,146.69,146.69,4913.0,139.9056,139.9151,139.8008,139.8008,4913.0
2019-02-21 13:30:00,146.71,146.71,146.61,146.62,7111.0,139.8198,139.8198,139.7245,139.7341,7111.0
2019-02-21 13:40:00,146.64,146.66,146.6,146.64,9532.0,139.7531,139.7722,139.715,139.7531,9532.0
2019-02-21 13:50:00,146.65,146.7,146.61,146.69,10721.0,139.7627,139.8103,139.7245,139.8008,10721.0
2019-02-21 14:00:00,146.67,146.72,146.62,146.62,7866.0,139.7817,139.8294,139.7341,139.7341,7866.0
2019-02-21 14:10:00,146.63,146.63,146.4,146.4,25861.0,139.7436,139.7436,139.5244,139.5244,25861.0
2019-02-21 14:20:00,146.41,146.44,146.17,146.25,18523.0,139.5339,139.5625,139.3052,139.3814,18523.0
2019-02-21 14:30:00,146.27,146.32,146.22,146.22,42697.0,139.4005,139.4482,139.3528,139.3528,42697.0
2019-02-21 14:40:00,146.23,146.29,145.99,146.02,27539.0,139.3624,139.4196,139.1336,139.1622,27539.0
2019-02-21 14:50:00,146.03,146.03,145.88,146.01,18615.0,139.1718,139.1718,139.0288,139.1527,18615.0
2019-02-21 15:00:00,145.97,146.2,145.97,146.18,15940.0,139.1146,139.3338,139.1146,139.3147,15940.0
2019-02-21 15:10:00,146.15,146.18,146.06,146.11,8713.0,139.2861,139.3147,139.2004,139.248,8713.0
2019-02-21 15:20:00,146.12,146.13,146.03,146.05,17307.0,139.2575,139.2671,139.1718,139.1908,17307.0
2019-02-21 15:30:00,146.05,146.08,145.84,146.03,36207.0,139.1908,139.2194,138.9907,139.1718,36207.0
2019-02-21 15:40:00,146.04,146.22,145.96,146.21,25433.0,139.1813,139.3528,139.1051,139.3433,25433.0
2019-02-21 15:50:00,146.21,146.41,146.14,146.4,136170.0,139.3433,139.5339,139.2766,139.5244,136170.0
2019-02-22 09:30:00,146.84,147.08,146.84,146.93,67685.0,139.9437,140.1725,139.9437,140.0295,67685.0
2019-02-22 09:40:00,146.89,147.07,146.83,147.01,8997.0,139.9914,140.1629,139.9342,140.1057,8997.0
2019-02-22 09:50:00,146.99,147.22,146.99,147.22,12485.0,140.0867,140.3059,140.0867,140.3059,12485.0
2019-02-22 10:00:00,147.24,147.35,147.21,147.22,18110.0,140.3249,140.4298,140.2964,140.3059,18110.0
2019-02-22 10:10:00,147.17,147.32,147.13,147.13,31441.0,140.2582,140.4012,140.2201,140.2201,31441.0
2019-02-22 10:20:00,147.24,147.25,147.2,147.23,5636.0,140.3249,140.3345,140.2868,140.3154,5636.0
2019-02-22 10:30:00,147.28,147.28,147.15,147.25,6200.0,140.3631,140.3631,140.2392,140.3345,6200.0
2019-02-22 10:40:00,147.26,147.42,147.26,147.37,18693.0,140.344,140.4965,140.344,140.4488,18693.0
2019-02-22 10:50:00,147.42,147.55,147.36,147.47,19209.0,140.4965,140.6204,140.4393,140.5441,19209.0
2019-02-22 11:00:00,147.48,147.51,147.38,147.49,41581.0,140.5537,140.5823,140.4584,140.5632,41581.0
2019-02-22 11:10:00,147.49,147.74,147.48,147.74,9427.0,140.5632,140.8015,140.5537,140.8015,9427.0
2019-02-22 11:20:00,147.74,147.77,147.68,147.76,11049.0,140.8015,140.8301,140.7443,140.8205,11049.0
2019-02-22 11:30:00,147.74,147.77,147.67,147.77,17311.0,140.8015,140.8301,140.7347,140.8301,17311.0
2019-02-22 11:40:00,147.73,147.73,147.63,147.64,21901.0,140.7919,140.7919,140.6966,140.7062,21901.0
2019-02-22 11:50:00,147.63,147.69,147.56,147.69,19346.0,140.6966,140.7538,140.6299,140.7538,19346.0
2019-02-22 12:00:00,147.67,147.79,147.66,147.69,11276.0,140.7347,140.8491,140.7252,140.7538,11276.0
2019-02-22 12:10:00,147.69,147.7,147.55,147.55,3996.0,140.7538,140.7633,140.6204,140.6204,3996.0
2019-02-22 12:20:00,147.54,147.6,147.54,147.56,32046.0,140.6109,140.668,140.6109,140.6299,32046.0
2019-02-22 12:30:00,147.58,147.58,147.5,147.54,7219.0,140.649,140.649,140.5727,140.6109,7219.0
2019-02-22 12:40:00,147.54,147.56,147.52,147.55,19072.0,140.6109,140.6299,140.5918,140.6204,19072.0
2019-02-22 12:50:00,147.55,147.59,147.5,147.55,24984.0,140.6204,140.6585,140.5727,140.6204,24984.0
2019-02-22 13:00:00,147.57,147.58,147.49,147.52,5683.0,140.6394,140.649,140.5632,140.5918,5683.0
2019-02-22 13:10:00,147.5,147.53,147.4,147.48,17165.0,140.5727,140.6013,140.4774,140.5537,17165.0
2019-02-22 13:20:00,147.5,147.53,147.47,147.52,9653.0,140.5727,140.6013,140.5441,140.5918,9653.0
2019-02-22 13:30:00,147.54,147.6,147.54,147.56,14793.0,140.6109,140.668,140.6109,140.6299,14793.0
2019-02-22 13:40:00,147.56,147.56,147.49,147.51,25609.0,140.6299,140.6299,140.5632,140.5823,25609.0
2019-02-22 13:50:00,147.51,147.56,147.51,147.56,7472.0,140.5823,140.6299,140.5823,140.6299,7472.0
2019-02-22 14:00:00,147.56,147.65,147.55,147.65,27733.0,140.6299,140.7157,140.6204,140.7157,27733.0
2019-02-22 14:10:00,147.66,147.71,147.58,147.6,11026.0,140.7252,140.7729,140.649,140.668,11026.0
2019-02-22 14:20:00,147.57,147.57,147.49,147.52,21702.0,140.6394,140.6394,140.5632,140.5918,21702.0
2019-02-22 14:30:00,147.52,147.55,147.19,147.28,22472.0,140.5918,140.6204,140.2773,140.3631,22472.0
2019-02-22 14:40:00,147.24,147.25,147.1,147.16,16816.0,140.3249,140.3345,140.1915,140.2487,16816.0
2019-02-22 14:50:00,147.17,147.28,147.13,147.17,15142.0,140.2582,140.3631,140.2201,140.2582,15142.0
2019-02-22 15:00:00,147.12,147.31,147.12,147.27,6895.0,140.2106,140.3917,140.2106,140.3535,6895.0
2019-02-22 15:10:00,147.31,147.39,147.31,147.37,8433.0,140.3917,140.4679,140.3917,140.4488,8433.0
2019-02-22 15:20:00,147.39,147.58,147.39,147.54,16247.0,140.4679,140.649,140.4679,140.6109,16247.0
2019-02-22 15:30:00,147.54,147.54,147.39,147.43,33522.0,140.6109,140.6109,140.4679,140.506,33522.0
2019-02-22 15:40:00,147.43,147.59,147.43,147.48,40208.0,140.506,140.6585,140.506,140.5537,40208.0
2019-02-22 15:50:00,147.48,147.8,147.44,147.77,63061.0,140.5537,140.8586,140.5156,140.8301,63061.0
2019-02-25 09:30:00,148.68,148.86,148.68,148.84,37788.0,141.6973,141.8689,141.6973,141.8498,37788.0
2019-02-25 09:40:00,148.9,148.92,148.75,148.75,10088.0,141.907,141.926,141.764,141.764,10088.0
2019-02-25 09:50:00,148.75,148.89,148.62,148.62,8352.0,141.764,141.8975,141.6401,141.6401,8352.0
2019-02-25 10:00:00,148.54,148.69,148.5,148.69,24077.0,141.5639,141.7068,141.5258,141.7068,24077.0
2019-02-25 10:10:00,148.71,148.86,148.68,148.86,19981.0,141.7259,141.8689,141.6973,141.8689,19981.0
2019-02-25 10:20:00,148.86,148.87,148.54,148.58,7597.0,141.8689,141.8784,141.5639,141.602,7597.0
2019-02-25 10:30:00,148.58,148.69,148.51,148.66,24029.0,141.602,141.7068,141.5353,141.6783,24029.0
2019-02-25 10:40:00,148.66,148.77,148.63,148.77,17785.0,141.6783,141.7831,141.6497,141.7831,17785.0
2019-02-25 10:50:00,148.76,148.95,148.76,148.89,17886.0,141.7736,141.9546,141.7736,141.8975,17886.0
2019-02-25 11:00:00,148.9,148.99,148.86,148.98,21326.0,141.907,141.9928,141.8689,141.9832,21326.0
2019-02-25 11:10:00,148.9,148.92,148.83,148.83,6944.0,141.907,141.926,141.8403,141.8403,6944.0
2019-02-25 11:20:00,148.86,148.86,148.72,148.72,14368.0,141.8689,141.8689,141.7354,141.7354,14368.0
2019-02-25 11:30:00,148.73,148.85,148.72,148.76,8492.0,141.745,141.8593,141.7354,141.7736,8492.0
2019-02-25 11:40:00,148.74,148.87,148.74,148.87,10293.0,141.7545,141.8784,141.7545,141.8784,10293.0
2019-02-25 11:50:00,148.85,148.86,148.69,148.76,16126.0,141.8593,141.8689,141.7068,141.7736,16126.0
2019-02-25 12:00:00,148.75,148.76,148.65,148.66,12195.0,141.764,141.7736,141.6687,141.6783,12195.0
2019-02-25 12:10:00,148.67,148.69,148.63,148.64,13670.0,141.6878,141.7068,141.6497,141.6592,13670.0
2019-02-25 12:20:00,148.62,148.63,148.4,148.42,68408.0,141.6401,141.6497,141.4305,141.4495,68408.0
2019-02-25 12:30:00,148.41,148.45,148.34,148.41,25498.0,141.44,141.4781,141.3733,141.44,25498.0
2019-02-25 12:40:00,148.42,148.47,148.35,148.36,25873.0,141.4495,141.4972,141.3828,141.3923,25873.0
2019-02-25 12:50:00,148.37,148.41,148.12,148.17,21991.0,141.4019,141.44,141.1636,141.2113,21991.0
2019-02-25 13:00:00,148.26,148.34,148.24,148.3,8282.0,141.297,141.3733,141.278,141.3352,8282.0
2019-02-25 13:10:00,148.33,148.35,148.24,148.31,17063.0,141.3638,141.3828,141.278,141.3447,17063.0
2019-02-25 13:20:00,148.29,148.29,148.19,148.19,22859.0,141.3256,141.3256,141.2303,141.2303,22859.0
2019-02-25 13:30:00,148.21,148.22,148.13,148.16,58218.0,141.2494,141.2589,141.1731,141.2017,58218.0
2019-02-25 13:40:00,148.17,148.28,148.16,148.23,65954.0,141.2113,141.3161,141.2017,141.2684,65954.0
2019-02-25 13:50:00,148.27,148.3,148.21,148.27,17054.0,141.3066,141.3352,141.2494,141.3066,17054.0
2019-02-25 14:00:00,148.26,148.35,148.24,148.34,11273.0,141.297,141.3828,141.278,141.3733,11273.0
2019-02-25 14:10:00,148.35,148.4,148.31,148.32,12257.0,141.3828,141.4305,141.3447,141.3542,12257.0
2019-02-25 14:20:00,148.32,148.35,148.3,148.35,10087.0,141.3542,141.3828,141.3352,141.3828,10087.0
2019-02-25 14:30:00,148.38,148.38,148.27,148.35,25393.0,141.4114,141.4114,141.3066,141.3828,25393.0
2019-02-25 14:40:00,148.34,148.4,148.34,148.36,27617.0,141.3733,141.4305,141.3733,141.3923,27617.0
2019-02-25 14:50:00,148.36,148.37,148.25,148.27,11777.0,141.3923,141.4019,141.2875,141.3066,11777.0
2019-02-25 15:00:00,148.3,148.31,148.22,148.24,27665.0,141.3352,141.3447,141.2589,141.278,27665.0
2019-02-25 15:10:00,148.23,148.37,148.2,148.28,17920.0,141.2684,141.4019,141.2399,141.3161,17920.0
2019-02-25 15:20:00,148.27,148.31,148.06,148.06,12725.0,141.3066,141.3447,141.1064,141.1064,12725.0
2019-02-25 15:30:00,148.07,148.25,148.07,148.2,42683.0,141.116,141.2875,141.116,141.2399,42683.0
2019-02-25 15:40:00,148.23,148.27,148.09,148.11,67599.0,141.2684,141.3066,141.135,141.1541,67599.0
2019-02-25 15:50:00,148.11,148.13,147.93,147.97,105766.0,141.1541,141.1731,140.9825,141.0207,105766.0
2019-02-26 09:30:00,147.6,147.77,147.47,147.74,35391.0,140.668,140.8301,140.5441,140.8015,35391.0
2019-02-26 09:40:00,147.73,147.87,147.73,147.73,15026.0,140.7919,140.9254,140.7919,140.7919,15026.0
2019-02-26 09:50:00,147.72,147.92,147.68,147.85,34595.0,140.7824,140.973,140.7443,140.9063,34595.0
2019-02-26 10:00:00,147.79,148.15,147.79,148.04,19700.0,140.8491,141.1922,140.8491,141.0874,19700.0
2019-02-26 10:10:00,148.05,148.22,148.05,148.12,15264.0,141.0969,141.2589,141.0969,141.1636,15264.0
2019-02-26 10:20:00,148.12,148.23,148.07,148.07,40145.0,141.1636,141.2684,141.116,141.116,40145.0
2019-02-26 10:30:00,148.06,148.09,147.98,148.05,6818.0,141.1064,141.135,141.0302,141.0969,6818.0
2019-02-26 10:40:00,148.06,148.14,147.97,147.97,18486.0,141.1064,141.1827,141.0207,141.0207,18486.0
2019-02-26 10:50:00,147.95,147.95,147.66,147.68,29141.0,141.0016,141.0016,140.7252,140.7443,29141.0
2019-02-26 11:00:00,147.66,147.94,147.62,147.94,9501.0,140.7252,140.9921,140.6871,140.9921,9501.0
2019-02-26 11:10:00,147.94,148.28,147.93,148.24,11554.0,140.9921,141.3161,140.9825,141.278,11554.0
2019-02-26 11:20:00,148.26,148.28,148.13,148.19,19154.0,141.297,141.3161,141.1731,141.2303,19154.0
2019-02-26 11:30:00,148.25,148.35,148.02,148.03,17052.0,141.2875,141.3828,141.0683,141.0778,17052.0
2019-02-26 11:40:00,148.09,148.1,147.93,148.08,16871.0,141.135,141.1446,140.9825,141.1255,16871.0
2019-02-26 11:50:00,148.09,148.15,147.99,147.99,19709.0,141.135,141.1922,141.0397,141.0397,19709.0
2019-02-26 12:00:00,148.02,148.05,147.95,147.97,16237.0,141.0683,141.0969,141.0016,141.0207,16237.0
2019-02-26 12:10:00,147.88,147.99,147.85,147.99,8144.0,140.9349,141.0397,140.9063,141.0397,8144.0
2019-02-26 12:20:00,148.0,148.09,147.97,147.97,6618.0,141.0492,141.135,141.0207,141.0207,6618.0
2019-02-26 12:30:00,147.97,147.99,147.79,147.81,12103.0,141.0207,141.0397,140.8491,140.8682,12103.0
2019-02-26 12:40:00,147.88,147.9,147.78,147.86,11608.0,140.9349,140.9539,140.8396,140.9158,11608.0
2019-02-26 12:50:00,147.86,147.89,147.78,147.78,26424.0,140.9158,140.9444,140.8396,140.8396,26424.0
2019-02-26 13:00:00,147.83,147.93,147.79,147.81,7367.0,140.8872,140.9825,140.8491,140.8682,7367.0
2019-02-26 13:10:00,147.82,148.0,147.82,147.96,7979.0,140.8777,141.0492,140.8777,141.0111,7979.0
2019-02-26 13:20:00,147.97,147.97,147.91,147.91,10226.0,141.0207,141.0207,140.9635,140.9635,10226.0
2019-02-26 13:30:00,147.9,147.9,147.8,147.84,6585.0,140.9539,140.9539,140.8586,140.8968,6585.0
2019-02-26 13:40:00,147.87,147.98,147.84,147.96,5699.0,140.9254,141.0302,140.8968,141.0111,5699.0
2019-02-26 13:50:00,147.96,147.97,147.91,147.93,6566.0,141.0111,141.0207,140.9635,140.9825,6566.0
2019-02-26 14:00:00,147.94,148.05,147.92,147.95,15740.0,140.9921,141.0969,140.973,141.0016,15740.0
2019-02-26 14:10:00,147.94,147.99,147.94,147.99,49080.0,140.9921,141.0397,140.9921,141.0397,49080.0
2019-02-26 14:20:00,148.0,148.0,147.92,147.94,7576.0,141.0492,141.0492,140.973,140.9921,7576.0
2019-02-26 14:30:00,147.96,148.18,147.94,148.18,21160.0,141.0111,141.2208,140.9921,141.2208,21160.0
2019-02-26 14:40:00,148.18,148.24,148.14,148.17,105707.0,141.2208,141.278,141.1827,141.2113,105707.0
2019-02-26 14:50:00,148.19,148.28,148.15,148.21,34576.0,141.2303,141.3161,141.1922,141.2494,34576.0
2019-02-26 15:00:00,148.24,148.4,148.23,148.32,23450.0,141.278,141.4305,141.2684,141.3542,23450.0
2019-02-26 15:10:00,148.33,148.42,148.27,148.34,23447.0,141.3638,141.4495,141.3066,141.3733,23447.0
2019-02-26 15:20:00,148.32,148.38,148.23,148.26,26909.0,141.3542,141.4114,141.2684,141.297,26909.0
2019-02-26 15:30:00,148.22,148.37,148.19,148.21,49780.0,141.2589,141.4019,141.2303,141.2494,49780.0
2019-02-26 15:40:00,148.23,148.28,148.09,148.09,61420.0,141.2684,141.3161,141.135,141.135,61420.0
2019-02-26 15:50:00,148.11,148.13,147.95,147.95,178754.0,141.1541,141.1731,141.0016,141.0016,178754.0
2019-02-27 09:30:00,147.45,147.91,147.36,147.91,52992.0,140.5251,140.9635,140.4393,140.9635,52992.0
2019-02-27 09:40:00,147.92,147.99,147.81,147.81,34343.0,140.973,141.0397,140.8682,140.8682,34343.0
2019-02-27 09:50:00,147.81,147.82,147.43,147.52,11695.0,140.8682,140.8777,140.506,140.5918,11695.0
2019-02-27 10:00:00,147.48,147.55,147.24,147.39,25908.0,140.5537,140.6204,140.3249,140.4679,25908.0
2019-02-27 10:10:00,147.33,147.33,146.85,147.09,106060.0,140.4107,140.4107,139.9533,140.182,106060.0
2019-02-27 10:20:00,147.07,147.08,146.75,146.91,31365.0,140.1629,140.1725,139.858,140.0104,31365.0
2019-02-27 10:30:00,146.91,147.08,146.81,147.03,32144.0,140.0104,140.1725,139.9151,140.1248,32144.0
2019-02-27 10:40:00,147.07,147.24,147.06,147.1,11149.0,140.1629,140.3249,140.1534,140.1915,11149.0
2019-02-27 10:50:00,147.14,147.14,146.97,147.02,9860.0,140.2296,140.2296,140.0676,140.1153,9860.0
2019-02-27 11:00:00,147.02,147.28,147.0,147.26,22490.0,140.1153,140.3631,140.0962,140.344,22490.0
2019-02-27 11:10:00,147.26,147.28,147.13,147.17,5032.0,140.344,140.3631,140.2201,140.2582,5032.0
2019-02-27 11:20:00,147.23,147.44,147.23,147.37,12050.0,140.3154,140.5156,140.3154,140.4488,12050.0
2019-02-27 11:30:00,147.35,147.51,147.34,147.51,19054.0,140.4298,140.5823,140.4202,140.5823,19054.0
2019-02-27 11:40:00,147.49,147.55,147.42,147.54,15601.0,140.5632,140.6204,140.4965,140.6109,15601.0
2019-02-27 11:50:00,147.5,147.61,147.49,147.54,6190.0,140.5727,140.6776,140.5632,140.6109,6190.0
2019-02-27 12:00:00,147.54,147.64,147.54,147.64,9128.0,140.6109,140.7062,140.6109,140.7062,9128.0
2019-02-27 12:10:00,147.6,147.7,147.57,147.61,13762.0,140.668,140.7633,140.6394,140.6776,13762.0
2019-02-27 12:20:00,147.63,147.7,147.58,147.62,4895.0,140.6966,140.7633,140.649,140.6871,4895.0
2019-02-27 12:30:00,147.64,147.72,147.64,147.67,6852.0,140.7062,140.7824,140.7062,140.7347,6852.0
2019-02-27 12:40:00,147.68,147.77,147.68,147.7,72547.0,140.7443,140.8301,140.7443,140.7633,72547.0
2019-02-27 12:50:00,147.71,147.71,147.62,147.63,17973.0,140.7729,140.7729,140.6871,140.6966,17973.0
2019-02-27 13:00:00,147.65,147.76,147.62,147.76,13319.0,140.7157,140.8205,140.6871,140.8205,13319.0
2019-02-27 13:10:00,147.76,147.87,147.75,147.81,5671.0,140.8205,140.9254,140.811,140.8682,5671.0
2019-02-27 13:20:00,147.83,147.99,147.83,147.85,43603.0,140.8872,141.0397,140.8872,140.9063,43603.0
2019-02-27 13:30:00,147.87,147.88,147.79,147.8,12944.0,140.9254,140.9349,140.8491,140.8586,12944.0
2019-02-27 13:40:00,147.82,147.82,147.74,147.81,9938.0,140.8777,140.8777,140.8015,140.8682,9938.0
2019-02-27 13:50:00,147.85,147.91,147.81,147.86,7246.0,140.9063,140.9635,140.8682,140.9158,7246.0
2019-02-27 14:00:00,147.85,147.9,147.8,147.88,14562.0,140.9063,140.9539,140.8586,140.9349,14562.0
2019-02-27 14:10:00,147.84,148.0,147.84,147.99,13633.0,140.8968,141.0492,140.8968,141.0397,13633.0
2019-02-27 14:20:00,148.0,148.0,147.85,147.88,15688.0,141.0492,141.0492,140.9063,140.9349,15688.0
2019-02-27 14:30:00,147.93,148.07,147.9,148.03,6014.0,140.9825,141.116,140.9539,141.0778,6014.0
2019-02-27 14:40:00,148.03,148.14,148.0,148.05,45691.0,141.0778,141.1827,141.0492,141.0969,45691.0
2019-02-27 14:50:00,148.05,148.11,147.94,148.02,32903.0,141.0969,141.1541,140.9921,141.0683,32903.0
2019-02-27 15:00:00,148.0,148.05,147.94,148.04,13111.0,141.0492,141.0969,140.9921,141.0874,13111.0
2019-02-27 15:10:00,148.02,148.13,148.01,148.02,18648.0,141.0683,141.1731,141.0588,141.0683,18648.0
2019-02-27 15:20:00,147.99,148.03,147.91,147.91,16195.0,141.0397,141.0778,140.9635,140.9635,16195.0
2019-02-27 15:30:00,147.89,148.03,147.88,148.01,21738.0,140.9444,141.0778,140.9349,141.0588,21738.0
2019-02-27 15:40:00,147.98,147.98,147.83,147.91,33929.0,141.0302,141.0302,140.8872,140.9635,33929.0
2019-02-27 15:50:00,147.92,147.99,147.79,147.97,116193.0,140.973,141.0397,140.8491,141.0207,116193.0
2019-02-28 09:30:00,147.75,147.89,147.6,147.88,34414.0,140.811,140.9444,140.668,140.9349,34414.0
2019-02-28 09:40:00,147.87,148.1,147.81,148.03,12102.0,140.9254,141.1446,140.8682,141.0778,12102.0
2019-02-28 09:50:00,148.06,148.08,147.94,147.94,11527.0,141.1064,141.1255,140.9921,140.9921,11527.0
2019-02-28 10:00:00,147.92,147.92,147.48,147.48,18660.0,140.973,140.973,140.5537,140.5537,18660.0
2019-02-28 10:10:00,147.5,147.78,147.49,147.73,49733.0,140.5727,140.8396,140.5632,140.7919,49733.0
2019-02-28 10:20:00,147.71,147.73,147.47,147.61,13506.0,140.7729,140.7919,140.5441,140.6776,13506.0
2019-02-28 10:30:00,147.72,147.81,147.66,147.76,10946.0,140.7824,140.8682,140.7252,140.8205,10946.0
2019-02-28 10:40:00,147.73,147.79,147.63,147.73,54986.0,140.7919,140.8491,140.6966,140.7919,54986.0
2019-02-28 10:50:00,147.73,147.73,147.52,147.68,24754.0,140.7919,140.7919,140.5918,140.7443,24754.0
2019-02-28 11:00:00,147.66,147.77,147.56,147.58,31927.0,140.7252,140.8301,140.6299,140.649,31927.0
2019-02-28 11:10:00,147.64,147.81,147.56,147.78,37548.0,140.7062,140.8682,140.6299,140.8396,37548.0
2019-02-28 11:20:00,147.8,147.91,147.8,147.86,9824.0,140.8586,140.9635,140.8586,140.9158,9824.0
2019-02-28 11:30:00,147.86,148.03,147.83,148.02,20035.0,140.9158,141.0778,140.8872,141.0683,20035.0
2019-02-28 11:40:00,148.02,148.05,147.97,147.99,6233.0,141.0683,141.0969,141.0207,141.0397,6233.0
2019-02-28 11:50:00,147.99,148.1,147.96,147.98,7209.0,141.0397,141.1446,141.0111,141.0302,7209.0
2019-02-28 12:00:00,147.94,147.98,147.93,147.94,5641.0,140.9921,141.0302,140.9825,140.9921,5641.0
2019-02-28 12:10:00,147.93,148.07,147.91,148.05,6326.0,140.9825,141.116,140.9635,141.0969,6326.0
2019-02-28 12:20:00,148.06,148.16,148.06,148.13,6062.0,141.1064,141.2017,141.1064,141.1731,6062.0
2019-02-28 12:30:00,148.15,148.16,148.06,148.08,4275.0,141.1922,141.2017,141.1064,141.1255,4275.0
2019-02-28 12:40:00,148.08,148.11,148.05,148.06,6617.0,141.1255,141.1541,141.0969,141.1064,6617.0
2019-02-28 12:50:00,148.04,148.12,148.02,148.11,7518.0,141.0874,141.1636,141.0683,141.1541,7518.0
2019-02-28 13:00:00,148.15,148.16,148.03,148.04,21883.0,141.1922,141.2017,141.0778,141.0874,21883.0
2019-02-28 13:10:00,148.02,148.04,147.97,148.02,8045.0,141.0683,141.0874,141.0207,141.0683,8045.0
2019-02-28 13:20:00,147.98,148.0,147.93,147.95,2985.0,141.0302,141.0492,140.9825,141.0016,2985.0
2019-02-28 13:30:00,147.96,148.08,147.95,148.08,17077.0,141.0111,141.1255,141.0016,141.1255,17077.0
2019-02-28 13:40:00,148.09,148.1,147.92,147.92,7647.0,141.135,141.1446,140.973,140.973,7647.0
2019-02-28 13:50:00,147.96,147.99,147.94,147.99,5791.0,141.0111,141.0397,140.9921,141.0397,5791.0
2019-02-28 14:00:00,147.99,148.03,147.88,147.88,15437.0,141.0397,141.0778,140.9349,140.9349,15437.0
2019-02-28 14:10:00,147.87,147.91,147.83,147.87,9345.0,140.9254,140.9635,140.8872,140.9254,9345.0
2019-02-28 14:20:00,147.85,147.98,147.85,147.97,21210.0,140.9063,141.0302,140.9063,141.0207,21210.0
2019-02-28 14:30:00,147.95,147.95,147.75,147.83,7145.0,141.0016,141.0016,140.811,140.8872,7145.0
2019-02-28 14:40:00,147.81,147.82,147.77,147.78,10900.0,140.8682,140.8777,140.8301,140.8396,10900.0
2019-02-28 14:50:00,147.78,147.84,147.72,147.78,16883.0,140.8396,140.8968,140.7824,140.8396,16883.0
2019-02-28 15:00:00,147.76,147.82,147.71,147.76,13526.0,140.8205,140.8777,140.7729,140.8205,13526.0
2019-02-28 15:10:00,147.77,147.82,147.69,147.78,10943.0,140.8301,140.8777,140.7538,140.8396,10943.0
2019-02-28 15:20:00,147.81,147.83,147.71,147.79,30520.0,140.8682,140.8872,140.7729,140.8491,30520.0
2019-02-28 15:30:00,147.8,147.94,147.8,147.87,52853.0,140.8586,140.9921,140.8586,140.9254,52853.0
2019-02-28 15:40:00,147.86,147.86,147.63,147.74,53306.0,140.9158,140.9158,140.6966,140.8015,53306.0
2019-02-28 15:50:00,147.73,147.77,147.48,147.61,103864.0,140.7919,140.8301,140.5537,140.6776,103864.0
2019-03-01 09:30:00,148.68,148.8,148.61,148.74,46338.0,141.6973,141.8117,141.6306,141.7545,46338.0
2019-03-01 09:40:00,148.75,148.8,148.63,148.67,26244.0,141.764,141.8117,141.6497,141.6878,26244.0
2019-03-01 09:50:00,148.72,148.8,148.69,148.71,5883.0,141.7354,141.8117,141.7068,141.7259,5883.0
2019-03-01 10:00:00,148.68,148.69,148.46,148.53,19428.0,141.6973,141.7068,141.4876,141.5544,19428.0
2019-03-01 10:10:00,148.51,148.52,148.26,148.41,13545.0,141.5353,141.5448,141.297,141.44,13545.0
2019-03-01 10:20:00,148.36,148.37,148.08,148.17,38237.0,141.3923,141.4019,141.1255,141.2113,38237.0
2019-03-01 10:30:00,148.19,148.33,148.11,148.3,14679.0,141.2303,141.3638,141.1541,141.3352,14679.0
2019-03-01 10:40:00,148.25,148.32,148.2,148.21,16928.0,141.2875,141.3542,141.2399,141.2494,16928.0
2019-03-01 10:50:00,148.2,148.28,148.1,148.22,30503.0,141.2399,141.3161,141.1446,141.2589,30503.0
2019-03-01 11:00:00,148.24,148.26,148.06,148.11,11778.0,141.278,141.297,141.1064,141.1541,11778.0
2019-03-01 11:10:00,148.1,148.14,147.97,148.14,21718.0,141.1446,141.1827,141.0207,141.1827,21718.0
2019-03-01 11:20:00,148.11,148.12,147.92,148.0,23635.0,141.1541,141.1636,140.973,141.0492,23635.0
2019-03-01 11:30:00,148.05,148.12,147.95,148.11,6024.0,141.0969,141.1636,141.0016,141.1541,6024.0
2019-03-01 11:40:00,148.09,148.09,147.9,147.91,7949.0,141.135,141.135,140.9539,140.9635,7949.0
2019-03-01 11:50:00,147.88,147.92,147.73,147.91,19046.0,140.9349,140.973,140.7919,140.9635,19046.0
2019-03-01 12:00:00,147.92,148.07,147.9,148.04,13642.0,140.973,141.116,140.9539,141.0874,13642.0
2019-03-01 12:10:00,148.07,148.18,148.03,148.15,16651.0,141.116,141.2208,141.0778,141.1922,16651.0
2019-03-01 12:20:00,148.16,148.26,148.13,148.26,5420.0,141.2017,141.297,141.1731,141.297,5420.0
2019-03-01 12:30:00,148.27,148.3,148.25,148.28,12086.0,141.3066,141.3352,141.2875,141.3161,12086.0
2019-03-01 12:40:00,148.27,148.39,148.25,148.38,34495.0,141.3066,141.4209,141.2875,141.4114,34495.0
2019-03-01 12:50:00,148.38,148.43,148.37,148.39,12277.0,141.4114,141.4591,141.4019,141.4209,12277.0
2019-03-01 13:00:00,148.39,148.45,148.36,148.44,11760.0,141.4209,141.4781,141.3923,141.4686,11760.0
2019-03-01 13:10:00,148.43,148.51,148.41,148.43,16543.0,141.4591,141.5353,141.44,141.4591,16543.0
2019-03-01 13:20:00,148.44,148.45,148.39,148.43,64939.0,141.4686,141.4781,141.4209,141.4591,64939.0
2019-03-01 13:30:00,148.44,148.56,148.44,148.52,7363.0,141.4686,141.5829,141.4686,141.5448,7363.0
2019-03-01 13:40:00,148.54,148.57,148.52,148.57,5051.0,141.5639,141.5925,141.5448,141.5925,5051.0
2019-03-01 13:50:00,148.54,148.59,148.52,148.55,30603.0,141.5639,141.6115,141.5448,141.5734,30603.0
2019-03-01 14:00:00,148.55,148.59,148.52,148.58,13708.0,141.5734,141.6115,141.5448,141.602,13708.0
2019-03-01 14:10:00,148.64,148.74,148.64,148.72,13990.0,141.6592,141.7545,141.6592,141.7354,13990.0
2019-03-01 14:20:00,148.72,148.93,148.72,148.93,13510.0,141.7354,141.9356,141.7354,141.9356,13510.0
2019-03-01 14:30:00,148.96,148.96,148.88,148.91,37688.0,141.9642,141.9642,141.8879,141.9165,37688.0
2019-03-01 14:40:00,148.91,148.94,148.77,148.78,27146.0,141.9165,141.9451,141.7831,141.7926,27146.0
2019-03-01 14:50:00,148.8,148.87,148.77,148.83,30367.0,141.8117,141.8784,141.7831,141.8403,30367.0
2019-03-01 15:00:00,148.84,148.84,148.75,148.79,12855.0,141.8498,141.8498,141.764,141.8021,12855.0
2019-03-01 15:10:00,148.79,148.82,148.73,148.75,12017.0,141.8021,141.8307,141.745,141.764,12017.0
2019-03-01 15:20:00,148.76,148.77,148.68,148.76,23313.0,141.7736,141.7831,141.6973,141.7736,23313.0
2019-03-01 15:30:00,148.78,148.87,148.74,148.84,50493.0,141.7926,141.8784,141.7545,141.8498,50493.0
2019-03-01 15:40:00,148.84,148.98,148.83,148.86,202737.0,141.8498,141.9832,141.8403,141.8689,202737.0
2019-03-01 15:50:00,148.85,148.86,148.7,148.76,268676.0,141.8593,141.8689,141.7164,141.7736,268676.0
2019-03-04 09:30:00,149.49,149.63,149.43,149.53,41608.0,142.4693,142.6027,142.4121,142.5074,41608.0
2019-03-04 09:40:00,149.52,149.6,149.38,149.39,30383.0,142.4979,142.5741,142.3644,142.374,30383.0
2019-03-04 09:50:00,149.35,149.45,149.24,149.44,12315.0,142.3358,142.4312,142.231,142.4216,12315.0
2019-03-04 10:00:00,149.43,149.43,149.1,149.13,34043.0,142.4121,142.4121,142.0976,142.1262,34043.0
2019-03-04 10:10:00,149.13,149.17,148.92,149.15,7231.0,142.1262,142.1643,141.926,142.1452,7231.0
2019-03-04 10:20:00,149.17,149.26,149.13,149.21,7788.0,142.1643,142.2501,142.1262,142.2024,7788.0
2019-03-04 10:30:00,149.26,149.26,149.0,149.01,8770.0,142.2501,142.2501,142.0023,142.0118,8770.0
2019-03-04 10:40:00,149.01,149.14,148.92,149.1,18451.0,142.0118,142.1357,141.926,142.0976,18451.0
2019-03-04 10:50:00,149.02,149.02,148.7,148.7,7457.0,142.0213,142.0213,141.7164,141.7164,7457.0
2019-03-04 11:00:00,148.67,148.74,148.29,148.32,33878.0,141.6878,141.7545,141.3256,141.3542,33878.0
2019-03-04 11:10:00,148.31,148.48,148.25,148.48,52122.0,141.3447,141.5067,141.2875,141.5067,52122.0
2019-03-04 11:20:00,148.48,148.48,148.0,148.04,28582.0,141.5067,141.5067,141.0492,141.0874,28582.0
2019-03-04 11:30:00,147.99,148.04,147.78,147.9,12798.0,141.0397,141.0874,140.8396,140.9539,12798.0
2019-03-04 11:40:00,147.85,147.86,147.27,147.28,26577.0,140.9063,140.9158,140.3535,140.3631,26577.0
2019-03-04 11:50:00,147.33,147.38,146.9,147.06,40466.0,140.4107,140.4584,140.0009,140.1534,40466.0
2019-03-04 12:00:00,146.98,147.37,146.98,147.36,23019.0,140.0772,140.4488,140.0772,140.4393,23019.0
2019-03-04 12:10:00,147.33,147.33,146.65,146.72,26260.0,140.4107,140.4107,139.7627,139.8294,26260.0
2019-03-04 12:20:00,146.75,147.01,146.67,147.01,24312.0,139.858,140.1057,139.7817,140.1057,24312.0
2019-03-04 12:30:00,146.99,147.17,146.99,147.08,11999.0,140.0867,140.2582,140.0867,140.1725,11999.0
2019-03-04 12:40:00,147.01,147.01,146.66,146.81,24354.0,140.1057,140.1057,139.7722,139.9151,24354.0
2019-03-04 12:50:00,146.84,147.05,146.77,146.95,9836.0,139.9437,140.1439,139.877,140.0486,9836.0
2019-03-04 13:00:00,146.92,146.94,146.69,146.72,32024.0,140.02,140.039,139.8008,139.8294,32024.0
2019-03-04 13:10:00,146.69,147.08,146.68,147.01,129810.0,139.8008,140.1725,139.7912,140.1057,129810.0
2019-03-04 13:20:00,147.05,147.36,147.05,147.36,20511.0,140.1439,140.4393,140.1439,140.4393,20511.0
2019-03-04 13:30:00,147.31,147.41,147.24,147.24,32896.0,140.3917,140.487,140.3249,140.3249,32896.0
2019-03-04 13:40:00,147.25,147.49,147.24,147.44,3365.0,140.3345,140.5632,140.3249,140.5156,3365.0
2019-03-04 13:50:00,147.45,147.66,147.38,147.65,38813.0,140.5251,140.7252,140.4584,140.7157,38813.0
2019-03-04 14:00:00,147.65,147.66,147.47,147.48,10155.0,140.7157,140.7252,140.5441,140.5537,10155.0
2019-03-04 14:10:00,147.48,147.66,147.43,147.65,35935.0,140.5537,140.7252,140.506,140.7157,35935.0
2019-03-04 14:20:00,147.65,147.78,147.56,147.78,45192.0,140.7157,140.8396,140.6299,140.8396,45192.0
2019-03-04 14:30:00,147.78,147.79,147.68,147.76,8902.0,140.8396,140.8491,140.7443,140.8205,8902.0
2019-03-04 14:40:00,147.73,147.82,147.67,147.67,18094.0,140.7919,140.8777,140.7347,140.7347,18094.0
2019-03-04 14:50:00,147.73,147.91,147.69,147.69,23999.0,140.7919,140.9635,140.7538,140.7538,23999.0
2019-03-04 15:00:00,147.71,147.71,147.58,147.61,19296.0,140.7729,140.7729,140.649,140.6776,19296.0
2019-03-04 15:10:00,147.58,147.72,147.55,147.72,30028.0,140.649,140.7824,140.6204,140.7824,30028.0
2019-03-04 15:20:00,147.68,147.77,147.61,147.7,27212.0,140.7443,140.8301,140.6776,140.7633,27212.0
2019-03-04 15:30:00,147.68,147.89,147.61,147.8,33022.0,140.7443,140.9444,140.6776,140.8586,33022.0
2019-03-04 15:40:00,147.82,147.98,147.74,147.86,53321.0,140.8777,141.0302,140.8015,140.9158,53321.0
2019-03-04 15:50:00,147.86,148.09,147.8,148.08,240001.0,140.9158,141.135,140.8586,141.1255,240001.0
2019-03-05 09:30:00,148.09,148.09,147.92,147.96,22227.0,141.135,141.135,140.973,141.0111,22227.0
2019-03-05 09:40:00,147.96,148.07,147.66,147.66,9569.0,141.0111,141.116,140.7252,140.7252,9569.0
2019-03-05 09:50:00,147.68,147.78,147.5,147.77,11248.0,140.7443,140.8396,140.5727,140.8301,11248.0
2019-03-05 10:00:00,147.78,148.19,147.77,147.99,14827.0,140.8396,141.2303,140.8301,141.0397,14827.0
2019-03-05 10:10:00,147.95,148.07,147.77,147.81,3804.0,141.0016,141.116,140.8301,140.8682,3804.0
2019-03-05 10:20:00,147.72,147.93,147.69,147.72,16695.0,140.7824,140.9825,140.7538,140.7824,16695.0
2019-03-05 10:30:00,147.91,148.09,147.91,148.06,8846.0,140.9635,141.135,140.9635,141.1064,8846.0
2019-03-05 10:40:00,148.05,148.12,147.89,147.93,6662.0,141.0969,141.1636,140.9444,140.9825,6662.0
2019-03-05 10:50:00,148.05,148.12,147.91,147.94,3686.0,141.0969,141.1636,140.9635,140.9921,3686.0
2019-03-05 11:00:00,147.94,148.05,147.88,148.04,5648.0,140.9921,141.0969,140.9349,141.0874,5648.0
2019-03-05 11:10:00,148.11,148.16,148.02,148.09,41005.0,141.1541,141.2017,141.0683,141.135,41005.0
2019-03-05 11:20:00,148.08,148.17,148.06,148.16,9363.0,141.1255,141.2113,141.1064,141.2017,9363.0
2019-03-05 11:30:00,148.08,148.34,148.07,148.33,7383.0,141.1255,141.3733,141.116,141.3638,7383.0
2019-03-05 11:40:00,148.33,148.34,148.21,148.21,7976.0,141.3638,141.3733,141.2494,141.2494,7976.0
2019-03-05 11:50:00,148.24,148.24,148.04,148.16,9785.0,141.278,141.278,141.0874,141.2017,9785.0
2019-03-05 12:00:00,148.15,148.2,148.13,148.14,6795.0,141.1922,141.2399,141.1731,141.1827,6795.0
2019-03-05 12:10:00,148.13,148.17,148.03,148.04,24873.0,141.1731,141.2113,141.0778,141.0874,24873.0
2019-03-05 12:20:00,148.02,148.12,148.01,148.08,6172.0,141.0683,141.1636,141.0588,141.1255,6172.0
2019-03-05 12:30:00,148.08,148.14,148.0,148.03,3703.0,141.1255,141.1827,141.0492,141.0778,3703.0
2019-03-05 12:40:00,148.05,148.09,148.02,148.07,5639.0,141.0969,141.135,141.0683,141.116,5639.0
2019-03-05 12:50:00,148.07,148.15,148.05,148.09,6660.0,141.116,141.1922,141.0969,141.135,6660.0
2019-03-05 13:00:00,148.1,148.22,148.06,148.2,3955.0,141.1446,141.2589,141.1064,141.2399,3955.0
2019-03-05 13:10:00,148.18,148.29,148.18,148.18,12001.0,141.2208,141.3256,141.2208,141.2208,12001.0
2019-03-05 13:20:00,148.17,148.21,147.99,147.99,8919.0,141.2113,141.2494,141.0397,141.0397,8919.0
2019-03-05 13:30:00,148.03,148.1,147.98,148.04,10674.0,141.0778,141.1446,141.0302,141.0874,10674.0
2019-03-05 13:40:00,148.04,148.05,147.94,148.01,15491.0,141.0874,141.0969,140.9921,141.0588,15491.0
2019-03-05 13:50:00,148.05,148.13,148.04,148.08,24207.0,141.0969,141.1731,141.0874,141.1255,24207.0
2019-03-05 14:00:00,148.14,148.19,148.11,148.13,21850.0,141.1827,141.2303,141.1541,141.1731,21850.0
2019-03-05 14:10:00,148.13,148.18,148.07,148.13,10821.0,141.1731,141.2208,141.116,141.1731,10821.0
2019-03-05 14:20:00,148.15,148.21,148.13,148.19,9366.0,141.1922,141.2494,141.1731,141.2303,9366.0
2019-03-05 14:30:00,148.2,148.24,148.1,148.13,16759.0,141.2399,141.278,141.1446,141.1731,16759.0
2019-03-05 14:40:00,148.16,148.26,148.15,148.25,22925.0,141.2017,141.297,141.1922,141.2875,22925.0
2019-03-05 14:50:00,148.25,148.34,148.24,148.33,13800.0,141.2875,141.3733,141.278,141.3638,13800.0
2019-03-05 15:00:00,148.32,148.35,148.15,148.15,20188.0,141.3542,141.3828,141.1922,141.1922,20188.0
2019-03-05 15:10:00,148.16,148.22,148.11,148.16,7258.0,141.2017,141.2589,141.1541,141.2017,7258.0
2019-03-05 15:20:00,148.16,148.23,148.13,148.16,13178.0,141.2017,141.2684,141.1731,141.2017,13178.0
2019-03-05 15:30:00,148.17,148.24,148.12,148.23,60321.0,141.2113,141.278,141.1636,141.2684,60321.0
2019-03-05 15:40:00,148.23,148.38,148.22,148.37,18433.0,141.2684,141.4114,141.2589,141.4019,18433.0
2019-03-05 15:50:00,148.37,148.37,147.93,147.95,103209.0,141.4019,141.4019,140.9825,141.0016,103209.0
2019-03-06 09:30:00,148.04,148.11,147.91,148.04,20228.0,141.0874,141.1541,140.9635,141.0874,20228.0
2019-03-06 09:40:00,147.99,148.09,147.83,147.87,8636.0,141.0397,141.135,140.8872,140.9254,8636.0
2019-03-06 09:50:00,147.84,147.91,147.74,147.91,4050.0,140.8968,140.9635,140.8015,140.9635,4050.0
2019-03-06 10:00:00,147.93,148.01,147.79,148.0,16367.0,140.9825,141.0588,140.8491,141.0492,16367.0
2019-03-06 10:10:00,147.91,147.96,147.71,147.71,29748.0,140.9635,141.0111,140.7729,140.7729,29748.0
2019-03-06 10:20:00,147.67,147.69,147.49,147.51,8996.0,140.7347,140.7538,140.5632,140.5823,8996.0
2019-03-06 10:30:00,147.47,147.52,147.22,147.34,16310.0,140.5441,140.5918,140.3059,140.4202,16310.0
2019-03-06 10:40:00,147.31,147.41,147.31,147.32,6129.0,140.3917,140.487,140.3917,140.4012,6129.0
2019-03-06 10:50:00,147.37,147.56,147.35,147.51,7730.0,140.4488,140.6299,140.4298,140.5823,7730.0
2019-03-06 11:00:00,147.52,147.7,147.5,147.7,25145.0,140.5918,140.7633,140.5727,140.7633,25145.0
2019-03-06 11:10:00,147.65,147.68,147.53,147.55,12332.0,140.7157,140.7443,140.6013,140.6204,12332.0
2019-03-06 11:20:00,147.57,147.58,147.31,147.36,8869.0,140.6394,140.649,140.3917,140.4393,8869.0
2019-03-06 11:30:00,147.37,147.41,147.21,147.21,34896.0,140.4488,140.487,140.2964,140.2964,34896.0
2019-03-06 11:40:00,147.23,147.28,147.05,147.1,36386.0,140.3154,140.3631,140.1439,140.1915,36386.0
2019-03-06 11:50:00,147.09,147.19,146.98,147.15,9868.0,140.182,140.2773,140.0772,140.2392,9868.0
2019-03-06 12:00:00,147.14,147.43,147.11,147.36,19786.0,140.2296,140.506,140.201,140.4393,19786.0
2019-03-06 12:10:00,147.36,147.4,147.16,147.16,26592.0,140.4393,140.4774,140.2487,140.2487,26592.0
2019-03-06 12:20:00,147.15,147.24,147.07,147.09,61597.0,140.2392,140.3249,140.1629,140.182,61597.0
2019-03-06 12:30:00,147.14,147.33,147.14,147.24,19002.0,140.2296,140.4107,140.2296,140.3249,19002.0
2019-03-06 12:40:00,147.22,147.27,147.05,147.08,7826.0,140.3059,140.3535,140.1439,140.1725,7826.0
2019-03-06 12:50:00,147.14,147.22,146.99,146.99,9456.0,140.2296,140.3059,140.0867,140.0867,9456.0
2019-03-06 13:00:00,147.06,147.06,146.87,146.92,14321.0,140.1534,140.1534,139.9723,140.02,14321.0
2019-03-06 13:10:00,146.95,147.1,146.91,147.1,29755.0,140.0486,140.1915,140.0104,140.1915,29755.0
2019-03-06 13:20:00,147.05,147.05,146.88,146.88,4902.0,140.1439,140.1439,139.9819,139.9819,4902.0
2019-03-06 13:30:00,146.98,147.25,146.98,147.25,6330.0,140.0772,140.3345,140.0772,140.3345,6330.0
2019-03-06 13:40:00,147.23,147.24,147.06,147.09,10550.0,140.3154,140.3249,140.1534,140.182,10550.0
2019-03-06 13:50:00,147.08,147.32,147.06,147.32,11901.0,140.1725,140.4012,140.1534,140.4012,11901.0
2019-03-06 14:00:00,147.31,147.4,147.26,147.28,5617.0,140.3917,140.4774,140.344,140.3631,5617.0
2019-03-06 14:10:00,147.28,147.42,147.26,147.29,15840.0,140.3631,140.4965,140.344,140.3726,15840.0
2019-03-06 14:20:00,147.3,147.4,147.29,147.33,8366.0,140.3821,140.4774,140.3726,140.4107,8366.0
2019-03-06 14:30:00,147.31,147.37,147.14,147.2,10525.0,140.3917,140.4488,140.2296,140.2868,10525.0
2019-03-06 14:40:00,147.2,147.25,147.15,147.22,22240.0,140.2868,140.3345,140.2392,140.3059,22240.0
2019-03-06 14:50:00,147.26,147.34,147.13,147.22,19568.0,140.344,140.4202,140.2201,140.3059,19568.0
2019-03-06 15:00:00,147.27,147.34,147.11,147.16,7552.0,140.3535,140.4202,140.201,140.2487,7552.0
2019-03-06 15:10:00,147.15,147.18,146.91,147.02,23073.0,140.2392,140.2678,140.0104,140.1153,23073.0
2019-03-06 15:20:00,147.06,147.06,146.89,147.01,30665.0,140.1534,140.1534,139.9914,140.1057,30665.0
2019-03-06 15:30:00,147.02,147.21,146.99,147.17,54948.0,140.1153,140.2964,140.0867,140.2582,54948.0
2019-03-06 15:40:00,147.17,147.29,147.08,147.15,85984.0,140.2582,140.3726,140.1725,140.2392,85984.0
2019-03-06 15:50:00,147.15,147.27,147.03,147.06,225283.0,140.2392,140.3535,140.1248,140.1534,225283.0
2019-03-07 09:30:00,146.79,146.79,146.29,146.36,43133.0,139.8961,139.8961,139.4196,139.4863,43133.0
2019-03-07 09:40:00,146.35,146.42,145.84,145.89,71104.0,139.4767,139.5435,138.9907,139.0383,71104.0
2019-03-07 09:50:00,145.9,145.92,145.51,145.81,96111.0,139.0479,139.0669,138.6762,138.9621,96111.0
2019-03-07 10:00:00,145.78,145.86,145.64,145.75,49026.0,138.9335,139.0098,138.8001,138.9049,49026.0
2019-03-07 10:10:00,145.74,145.77,145.39,145.43,178241.0,138.8954,138.924,138.5618,138.5999,178241.0
2019-03-07 10:20:00,145.41,145.66,145.33,145.66,27604.0,138.5809,138.8191,138.5046,138.8191,27604.0
2019-03-07 10:30:00,145.68,145.76,145.59,145.6,30243.0,138.8382,138.9145,138.7524,138.762,30243.0
2019-03-07 10:40:00,145.56,145.75,145.41,145.75,19271.0,138.7238,138.9049,138.5809,138.9049,19271.0
2019-03-07 10:50:00,145.79,145.94,145.72,145.84,55062.0,138.943,139.086,138.8763,138.9907,55062.0
2019-03-07 11:00:00,145.83,145.9,145.67,145.79,43953.0,138.9812,139.0479,138.8287,138.943,43953.0
2019-03-07 11:10:00,145.83,145.95,145.66,145.74,28280.0,138.9812,139.0955,138.8191,138.8954,28280.0
2019-03-07 11:20:00,145.74,145.95,145.68,145.91,28469.0,138.8954,139.0955,138.8382,139.0574,28469.0
2019-03-07 11:30:00,146.03,146.25,146.01,146.21,50661.0,139.1718,139.3814,139.1527,139.3433,50661.0
2019-03-07 11:40:00,146.23,146.3,146.15,146.18,16369.0,139.3624,139.4291,139.2861,139.3147,16369.0
2019-03-07 11:50:00,146.17,146.24,146.07,146.07,8827.0,139.3052,139.3719,139.2099,139.2099,8827.0
2019-03-07 12:00:00,146.07,146.2,145.98,146.12,8140.0,139.2099,139.3338,139.1241,139.2575,8140.0
2019-03-07 12:10:00,146.12,146.16,145.98,145.99,23262.0,139.2575,139.2957,139.1241,139.1336,23262.0
2019-03-07 12:20:00,146.01,146.15,145.94,146.09,58814.0,139.1527,139.2861,139.086,139.229,58814.0
2019-03-07 12:30:00,146.07,146.18,145.82,146.11,88287.0,139.2099,139.3147,138.9716,139.248,88287.0
2019-03-07 12:40:00,146.11,146.24,146.09,146.19,8212.0,139.248,139.3719,139.229,139.3243,8212.0
2019-03-07 12:50:00,146.22,146.41,146.15,146.35,37527.0,139.3528,139.5339,139.2861,139.4767,37527.0
2019-03-07 13:00:00,146.32,146.38,146.21,146.25,14382.0,139.4482,139.5053,139.3433,139.3814,14382.0
2019-03-07 13:10:00,146.25,146.32,146.17,146.19,15371.0,139.3814,139.4482,139.3052,139.3243,15371.0
2019-03-07 13:20:00,146.21,146.22,146.05,146.09,29835.0,139.3433,139.3528,139.1908,139.229,29835.0
2019-03-07 13:30:00,146.1,146.1,145.84,145.93,15027.0,139.2385,139.2385,138.9907,139.0765,15027.0
2019-03-07 13:40:00,145.94,146.1,145.94,146.1,10394.0,139.086,139.2385,139.086,139.2385,10394.0
2019-03-07 13:50:00,146.11,146.12,145.88,145.89,15036.0,139.248,139.2575,139.0288,139.0383,15036.0
2019-03-07 14:00:00,145.9,145.96,145.73,145.77,41618.0,139.0479,139.1051,138.8859,138.924,41618.0
2019-03-07 14:10:00,145.77,145.79,145.53,145.59,16479.0,138.924,138.943,138.6953,138.7524,16479.0
2019-03-07 14:20:00,145.62,145.7,145.59,145.69,24566.0,138.781,138.8573,138.7524,138.8477,24566.0
2019-03-07 14:30:00,145.7,145.73,145.37,145.39,44583.0,138.8573,138.8859,138.5428,138.5618,44583.0
2019-03-07 14:40:00,145.43,145.5,145.21,145.3,52737.0,138.5999,138.6667,138.3903,138.4761,52737.0
2019-03-07 14:50:00,145.3,145.32,145.12,145.17,43139.0,138.4761,138.4951,138.3045,138.3522,43139.0
2019-03-07 15:00:00,145.22,145.29,145.07,145.25,33151.0,138.3998,138.4665,138.2569,138.4284,33151.0
2019-03-07 15:10:00,145.23,145.42,145.22,145.42,25076.0,138.4093,138.5904,138.3998,138.5904,25076.0
2019-03-07 15:20:00,145.41,145.51,145.22,145.23,60168.0,138.5809,138.6762,138.3998,138.4093,60168.0
2019-03-07 15:30:00,145.25,145.59,145.25,145.57,38396.0,138.4284,138.7524,138.4284,138.7334,38396.0
2019-03-07 15:40:00,145.56,145.56,145.34,145.4,69473.0,138.7238,138.7238,138.5142,138.5714,69473.0
2019-03-07 15:50:00,145.41,145.64,145.23,145.61,86073.0,138.5809,138.8001,138.4093,138.7715,86073.0
2019-03-08 09:30:00,144.17,144.35,143.94,144.34,65341.0,137.3991,137.5707,137.1799,137.5611,65341.0
2019-03-08 09:40:00,144.33,144.61,144.15,144.59,81720.0,137.5516,137.8185,137.3801,137.7994,81720.0
2019-03-08 09:50:00,144.59,144.65,144.42,144.45,58597.0,137.7994,137.8566,137.6374,137.666,58597.0
2019-03-08 10:00:00,144.43,144.43,144.12,144.29,89988.0,137.6469,137.6469,137.3515,137.5135,89988.0
2019-03-08 10:10:00,144.32,144.52,144.24,144.3,117156.0,137.5421,137.7327,137.4658,137.523,117156.0
2019-03-08 10:20:00,144.29,144.6,144.29,144.53,56872.0,137.5135,137.8089,137.5135,137.7422,56872.0
2019-03-08 10:30:00,144.57,144.66,144.41,144.45,66172.0,137.7803,137.8661,137.6279,137.666,66172.0
2019-03-08 10:40:00,144.39,145.0,144.34,144.97,37374.0,137.6088,138.1901,137.5611,138.1616,37374.0
2019-03-08 10:50:00,144.95,144.98,144.68,144.68,11711.0,138.1425,138.1711,137.8852,137.8852,11711.0
2019-03-08 11:00:00,144.65,144.8,144.62,144.69,6762.0,137.8566,137.9995,137.828,137.8947,6762.0
2019-03-08 11:10:00,144.72,144.99,144.61,144.89,14500.0,137.9233,138.1806,137.8185,138.0853,14500.0
2019-03-08 11:20:00,144.84,145.11,144.77,145.03,22832.0,138.0377,138.295,137.9709,138.2187,22832.0
2019-03-08 11:30:00,145.0,145.03,144.82,144.82,19889.0,138.1901,138.2187,138.0186,138.0186,19889.0
2019-03-08 11:40:00,144.82,144.99,144.76,144.85,10001.0,138.0186,138.1806,137.9614,138.0472,10001.0
2019-03-08 11:50:00,144.87,144.94,144.68,144.68,13701.0,138.0662,138.133,137.8852,137.8852,13701.0
2019-03-08 12:00:00,144.7,144.7,144.44,144.47,46734.0,137.9042,137.9042,137.6564,137.685,46734.0
2019-03-08 12:10:00,144.47,144.6,144.46,144.47,11198.0,137.685,137.8089,137.6755,137.685,11198.0
2019-03-08 12:20:00,144.49,144.56,144.37,144.55,12910.0,137.7041,137.7708,137.5897,137.7613,12910.0
2019-03-08 12:30:00,144.55,144.57,144.48,144.48,3294.0,137.7613,137.7803,137.6946,137.6946,3294.0
2019-03-08 12:40:00,144.43,144.52,144.35,144.35,11290.0,137.6469,137.7327,137.5707,137.5707,11290.0
2019-03-08 12:50:00,144.33,144.35,144.23,144.28,7934.0,137.5516,137.5707,137.4563,137.504,7934.0
2019-03-08 13:00:00,144.33,144.36,144.24,144.25,13414.0,137.5516,137.5802,137.4658,137.4754,13414.0
2019-03-08 13:10:00,144.32,144.45,144.28,144.31,9219.0,137.5421,137.666,137.504,137.5325,9219.0
2019-03-08 13:20:00,144.38,144.41,144.3,144.4,2087.0,137.5993,137.6279,137.523,137.6183,2087.0
2019-03-08 13:30:00,144.35,144.48,144.31,144.47,20188.0,137.5707,137.6946,137.5325,137.685,20188.0
2019-03-08 13:40:00,144.48,144.62,144.48,144.59,7013.0,137.6946,137.828,137.6946,137.7994,7013.0
2019-03-08 13:50:00,144.64,144.64,144.54,144.55,7407.0,137.8471,137.8471,137.7517,137.7613,7407.0
2019-03-08 14:00:00,144.53,144.53,144.41,144.52,5232.0,137.7422,137.7422,137.6279,137.7327,5232.0
2019-03-08 14:10:00,144.53,144.61,144.47,144.59,9580.0,137.7422,137.8185,137.685,137.7994,9580.0
2019-03-08 14:20:00,144.62,144.72,144.61,144.72,3270.0,137.828,137.9233,137.8185,137.9233,3270.0
2019-03-08 14:30:00,144.68,144.79,144.68,144.76,6452.0,137.8852,137.99,137.8852,137.9614,6452.0
2019-03-08 14:40:00,144.77,144.96,144.77,144.88,13577.0,137.9709,138.152,137.9709,138.0758,13577.0
2019-03-08 14:50:00,144.92,145.17,144.92,144.98,31764.0,138.1139,138.3522,138.1139,138.1711,31764.0
2019-03-08 15:00:00,144.94,145.09,144.91,145.02,16225.0,138.133,138.2759,138.1044,138.2092,16225.0
2019-03-08 15:10:00,144.99,145.0,144.72,144.75,10065.0,138.1806,138.1901,137.9233,137.9519,10065.0
2019-03-08 15:20:00,144.76,144.8,144.66,144.73,33134.0,137.9614,137.9995,137.8661,137.9328,33134.0
2019-03-08 15:30:00,144.69,145.0,144.69,144.83,34226.0,137.8947,138.1901,137.8947,138.0281,34226.0
2019-03-08 15:40:00,144.89,145.23,144.87,145.14,29324.0,138.0853,138.4093,138.0662,138.3236,29324.0
2019-03-08 15:50:00,145.14,145.42,145.14,145.39,91964.0,138.3236,138.5904,138.3236,138.5618,91964.0
2019-03-11 09:30:00,145.74,146.17,145.69,146.17,45155.0,138.8954,139.3052,138.8477,139.3052,45155.0
2019-03-11 09:40:00,146.24,146.39,146.21,146.31,16693.0,139.3719,139.5149,139.3433,139.4386,16693.0
2019-03-11 09:50:00,146.31,146.53,146.29,146.49,8706.0,139.4386,139.6483,139.4196,139.6102,8706.0
2019-03-11 10:00:00,146.46,146.66,146.46,146.5,14655.0,139.5816,139.7722,139.5816,139.6197,14655.0
2019-03-11 10:10:00,146.52,146.7,146.51,146.67,18798.0,139.6388,139.8103,139.6292,139.7817,18798.0
2019-03-11 10:20:00,146.7,146.73,146.61,146.68,3640.0,139.8103,139.8389,139.7245,139.7912,3640.0
2019-03-11 10:30:00,146.68,146.72,146.59,146.65,2871.0,139.7912,139.8294,139.7055,139.7627,2871.0
2019-03-11 10:40:00,146.7,146.91,146.7,146.9,13117.0,139.8103,140.0104,139.8103,140.0009,13117.0
2019-03-11 10:50:00,146.9,146.99,146.9,146.99,23266.0,140.0009,140.0867,140.0009,140.0867,23266.0
2019-03-11 11:00:00,146.98,147.14,146.94,147.12,15253.0,140.0772,140.2296,140.039,140.2106,15253.0
2019-03-11 11:10:00,147.13,147.22,147.09,147.1,4153.0,140.2201,140.3059,140.182,140.1915,4153.0
2019-03-11 11:20:00,147.1,147.17,147.05,147.14,6429.0,140.1915,140.2582,140.1439,140.2296,6429.0
2019-03-11 11:30:00,147.09,147.28,147.05,147.24,13372.0,140.182,140.3631,140.1439,140.3249,13372.0
2019-03-11 11:40:00,147.26,147.29,147.1,147.12,38852.0,140.344,140.3726,140.1915,140.2106,38852.0
2019-03-11 11:50:00,147.12,147.28,147.05,147.27,39627.0,140.2106,140.3631,140.1439,140.3535,39627.0
2019-03-11 12:00:00,147.2,147.39,147.19,147.34,26787.0,140.2868,140.4679,140.2773,140.4202,26787.0
2019-03-11 12:10:00,147.32,147.32,147.22,147.23,4819.0,140.4012,140.4012,140.3059,140.3154,4819.0
2019-03-11 12:20:00,147.27,147.35,147.24,147.3,7223.0,140.3535,140.4298,140.3249,140.3821,7223.0
2019-03-11 12:30:00,147.29,147.39,147.27,147.33,11991.0,140.3726,140.4679,140.3535,140.4107,11991.0
2019-03-11 12:40:00,147.36,147.4,147.29,147.3,9000.0,140.4393,140.4774,140.3726,140.3821,9000.0
2019-03-11 12:50:00,147.3,147.34,147.26,147.29,5387.0,140.3821,140.4202,140.344,140.3726,5387.0
2019-03-11 13:00:00,147.31,147.39,147.23,147.37,11007.0,140.3917,140.4679,140.3154,140.4488,11007.0
2019-03-11 13:10:00,147.38,147.51,147.36,147.48,7154.0,140.4584,140.5823,140.4393,140.5537,7154.0
2019-03-11 13:20:00,147.48,147.51,147.4,147.5,5916.0,140.5537,140.5823,140.4774,140.5727,5916.0
2019-03-11 13:30:00,147.52,147.61,147.51,147.55,20657.0,140.5918,140.6776,140.5823,140.6204,20657.0
2019-03-11 13:40:00,147.57,147.58,147.46,147.47,8607.0,140.6394,140.649,140.5346,140.5441,8607.0
2019-03-11 13:50:00,147.48,147.57,147.46,147.57,20990.0,140.5537,140.6394,140.5346,140.6394,20990.0
2019-03-11 14:00:00,147.53,147.56,147.47,147.49,5926.0,140.6013,140.6299,140.5441,140.5632,5926.0
2019-03-11 14:10:00,147.47,147.5,147.42,147.44,12534.0,140.5441,140.5727,140.4965,140.5156,12534.0
2019-03-11 14:20:00,147.45,147.56,147.45,147.51,7478.0,140.5251,140.6299,140.5251,140.5823,7478.0
2019-03-11 14:30:00,147.5,147.67,147.48,147.66,27573.0,140.5727,140.7347,140.5537,140.7252,27573.0
2019-03-11 14:40:00,147.63,147.65,147.5,147.54,17714.0,140.6966,140.7157,140.5727,140.6109,17714.0
2019-03-11 14:50:00,147.53,147.6,147.5,147.58,20830.0,140.6013,140.668,140.5727,140.649,20830.0
2019-03-11 15:00:00,147.58,147.62,147.51,147.62,22608.0,140.649,140.6871,140.5823,140.6871,22608.0
2019-03-11 15:10:00,147.62,147.7,147.6,147.7,21133.0,140.6871,140.7633,140.668,140.7633,21133.0
2019-03-11 15:20:00,147.7,147.8,147.65,147.69,89999.0,140.7633,140.8586,140.7157,140.7538,89999.0
2019-03-11 15:30:00,147.68,147.86,147.68,147.78,36550.0,140.7443,140.9158,140.7443,140.8396,36550.0
2019-03-11 15:40:00,147.77,147.85,147.69,147.85,103796.0,140.8301,140.9063,140.7538,140.9063,103796.0
2019-03-11 15:50:00,147.83,147.92,147.75,147.88,286086.0,140.8872,140.973,140.811,140.9349,286086.0
2019-03-12 09:30:00,148.19,148.31,147.94,148.31,44087.0,141.2303,141.3447,140.9921,141.3447,44087.0
2019-03-12 09:40:00,148.31,148.31,147.92,148.09,15916.0,141.3447,141.3447,140.973,141.135,15916.0
2019-03-12 09:50:00,148.11,148.31,148.07,148.19,21937.0,141.1541,141.3447,141.116,141.2303,21937.0
2019-03-12 10:00:00,148.18,148.21,148.02,148.08,8264.0,141.2208,141.2494,141.0683,141.1255,8264.0
2019-03-12 10:10:00,148.07,148.16,148.01,148.15,14600.0,141.116,141.2017,141.0588,141.1922,14600.0
2019-03-12 10:20:00,148.18,148.25,148.06,148.25,6325.0,141.2208,141.2875,141.1064,141.2875,6325.0
2019-03-12 10:30:00,148.29,148.46,148.29,148.43,14908.0,141.3256,141.4876,141.3256,141.4591,14908.0
2019-03-12 10:40:00,148.38,148.51,148.37,148.51,12827.0,141.4114,141.5353,141.4019,141.5353,12827.0
2019-03-12 10:50:00,148.54,148.62,148.44,148.46,14399.0,141.5639,141.6401,141.4686,141.4876,14399.0
2019-03-12 11:00:00,148.42,148.42,148.26,148.36,9181.0,141.4495,141.4495,141.297,141.3923,9181.0
2019-03-12 11:10:00,148.36,148.4,148.11,148.17,6087.0,141.3923,141.4305,141.1541,141.2113,6087.0
2019-03-12 11:20:00,148.18,148.26,148.08,148.15,14724.0,141.2208,141.297,141.1255,141.1922,14724.0
2019-03-12 11:30:00,148.16,148.36,148.11,148.34,15649.0,141.2017,141.3923,141.1541,141.3733,15649.0
2019-03-12 11:40:00,148.32,148.46,148.31,148.37,74991.0,141.3542,141.4876,141.3447,141.4019,74991.0
2019-03-12 11:50:00,148.38,148.59,148.35,148.56,18175.0,141.4114,141.6115,141.3828,141.5829,18175.0
2019-03-12 12:00:00,148.56,148.59,148.37,148.4,38324.0,141.5829,141.6115,141.4019,141.4305,38324.0
2019-03-12 12:10:00,148.42,148.55,148.41,148.5,9118.0,141.4495,141.5734,141.44,141.5258,9118.0
2019-03-12 12:20:00,148.5,148.63,148.43,148.57,41702.0,141.5258,141.6497,141.4591,141.5925,41702.0
2019-03-12 12:30:00,148.56,148.57,148.46,148.5,15068.0,141.5829,141.5925,141.4876,141.5258,15068.0
2019-03-12 12:40:00,148.49,148.54,148.45,148.51,14532.0,141.5162,141.5639,141.4781,141.5353,14532.0
2019-03-12 12:50:00,148.48,148.49,148.38,148.48,29986.0,141.5067,141.5162,141.4114,141.5067,29986.0
2019-03-12 13:00:00,148.52,148.58,148.47,148.55,7681.0,141.5448,141.602,141.4972,141.5734,7681.0
2019-03-12 13:10:00,148.53,148.53,148.41,148.45,17544.0,141.5544,141.5544,141.44,141.4781,17544.0
2019-03-12 13:20:00,148.46,148.55,148.45,148.51,21244.0,141.4876,141.5734,141.4781,141.5353,21244.0
2019-03-12 13:30:00,148.52,148.54,148.43,148.51,6987.0,141.5448,141.5639,141.4591,141.5353,6987.0
2019-03-12 13:40:00,148.52,148.64,148.52,148.62,16656.0,141.5448,141.6592,141.5448,141.6401,16656.0
2019-03-12 13:50:00,148.62,148.7,148.6,148.65,12919.0,141.6401,141.7164,141.6211,141.6687,12919.0
2019-03-12 14:00:00,148.65,148.7,148.65,148.66,19346.0,141.6687,141.7164,141.6687,141.6783,19346.0
2019-03-12 14:10:00,148.67,148.74,148.66,148.74,19694.0,141.6878,141.7545,141.6783,141.7545,19694.0
2019-03-12 14:20:00,148.73,148.73,148.49,148.52,36377.0,141.745,141.745,141.5162,141.5448,36377.0
2019-03-12 14:30:00,148.53,148.63,148.49,148.57,14583.0,141.5544,141.6497,141.5162,141.5925,14583.0
2019-03-12 14:40:00,148.59,148.64,148.54,148.6,9417.0,141.6115,141.6592,141.5639,141.6211,9417.0
2019-03-12 14:50:00,148.58,148.61,148.5,148.61,20915.0,141.602,141.6306,141.5258,141.6306,20915.0
2019-03-12 15:00:00,148.59,148.61,148.51,148.56,9959.0,141.6115,141.6306,141.5353,141.5829,9959.0
2019-03-12 15:10:00,148.53,148.53,148.23,148.23,14084.0,141.5544,141.5544,141.2684,141.2684,14084.0
2019-03-12 15:20:00,148.24,148.44,148.18,148.34,13434.0,141.278,141.4686,141.2208,141.3733,13434.0
2019-03-12 15:30:00,148.34,148.39,148.26,148.37,29463.0,141.3733,141.4209,141.297,141.4019,29463.0
2019-03-12 15:40:00,148.36,148.58,148.31,148.45,25754.0,141.3923,141.602,141.3447,141.4781,25754.0
2019-03-12 15:50:00,148.44,148.49,148.22,148.38,48961.0,141.4686,141.5162,141.2589,141.4114,48961.0
2019-03-13 09:30:00,149.0,149.11,148.78,149.0,22161.0,142.0023,142.1071,141.7926,142.0023,22161.0
2019-03-13 09:40:00,148.96,149.13,148.91,149.07,10758.0,141.9642,142.1262,141.9165,142.069,10758.0
2019-03-13 09:50:00,149.15,149.39,149.1,149.3,18147.0,142.1452,142.374,142.0976,142.2882,18147.0
2019-03-13 10:00:00,149.33,149.33,149.22,149.25,11237.0,142.3168,142.3168,142.212,142.2405,11237.0
2019-03-13 10:10:00,149.24,149.33,149.21,149.33,6950.0,142.231,142.3168,142.2024,142.3168,6950.0
2019-03-13 10:20:00,149.35,149.41,149.21,149.24,10607.0,142.3358,142.393,142.2024,142.231,10607.0
2019-03-13 10:30:00,149.25,149.39,149.25,149.35,6676.0,142.2405,142.374,142.2405,142.3358,6676.0
2019-03-13 10:40:00,149.34,149.41,149.25,149.38,24002.0,142.3263,142.393,142.2405,142.3644,24002.0
2019-03-13 10:50:00,149.43,149.57,149.4,149.53,13814.0,142.4121,142.5455,142.3835,142.5074,13814.0
2019-03-13 11:00:00,149.61,149.78,149.61,149.74,16984.0,142.5836,142.7457,142.5836,142.7075,16984.0
2019-03-13 11:10:00,149.76,149.87,149.71,149.85,9392.0,142.7266,142.8314,142.6789,142.8124,9392.0
2019-03-13 11:20:00,149.85,149.93,149.81,149.93,505704.0,142.8124,142.8886,142.7742,142.8886,505704.0
2019-03-13 11:30:00,149.92,150.0,149.87,149.93,39619.0,142.8791,142.9553,142.8314,142.8886,39619.0
2019-03-13 11:40:00,149.95,149.95,149.79,149.83,5194.0,142.9077,142.9077,142.7552,142.7933,5194.0
2019-03-13 11:50:00,149.81,149.91,149.72,149.82,542047.0,142.7742,142.8695,142.6885,142.7838,542047.0
2019-03-13 12:00:00,149.82,149.94,149.77,149.88,16165.0,142.7838,142.8981,142.7361,142.841,16165.0
2019-03-13 12:10:00,149.86,149.88,149.76,149.76,2996.0,142.8219,142.841,142.7266,142.7266,2996.0
2019-03-13 12:20:00,149.75,149.75,149.67,149.74,4137.0,142.7171,142.7171,142.6408,142.7075,4137.0
2019-03-13 12:30:00,149.72,149.74,149.66,149.72,72566.0,142.6885,142.7075,142.6313,142.6885,72566.0
2019-03-13 12:40:00,149.7,149.84,149.7,149.8,7610.0,142.6694,142.8028,142.6694,142.7647,7610.0
2019-03-13 12:50:00,149.81,149.81,149.73,149.76,10669.0,142.7742,142.7742,142.698,142.7266,10669.0
2019-03-13 13:00:00,149.78,149.82,149.74,149.8,6888.0,142.7457,142.7838,142.7075,142.7647,6888.0
2019-03-13 13:10:00,149.8,149.87,149.78,149.84,10740.0,142.7647,142.8314,142.7457,142.8028,10740.0
2019-03-13 13:20:00,149.82,149.84,149.77,149.82,7919.0,142.7838,142.8028,142.7361,142.7838,7919.0
2019-03-13 13:30:00,149.8,149.88,149.8,149.86,12021.0,142.7647,142.841,142.7647,142.8219,12021.0
2019-03-13 13:40:00,149.86,149.88,149.75,149.84,26005.0,142.8219,142.841,142.7171,142.8028,26005.0
2019-03-13 13:50:00,149.84,149.91,149.81,149.91,33361.0,142.8028,142.8695,142.7742,142.8695,33361.0
2019-03-13 14:00:00,149.91,150.06,149.88,150.02,44300.0,142.8695,143.0125,142.841,142.9744,44300.0
2019-03-13 14:10:00,150.02,150.02,149.92,149.94,24336.0,142.9744,142.9744,142.8791,142.8981,24336.0
2019-03-13 14:20:00,149.94,149.95,149.86,149.87,18718.0,142.8981,142.9077,142.8219,142.8314,18718.0
2019-03-13 14:30:00,149.85,149.85,149.73,149.77,19425.0,142.8124,142.8124,142.698,142.7361,19425.0
2019-03-13 14:40:00,149.78,149.81,149.34,149.4,88878.0,142.7457,142.7742,142.3263,142.3835,88878.0
2019-03-13 14:50:00,149.35,149.6,149.27,149.57,14043.0,142.3358,142.5741,142.2596,142.5455,14043.0
2019-03-13 15:00:00,149.55,149.61,149.44,149.45,7426.0,142.5265,142.5836,142.4216,142.4312,7426.0
2019-03-13 15:10:00,149.48,149.51,149.37,149.47,9516.0,142.4597,142.4883,142.3549,142.4502,9516.0
2019-03-13 15:20:00,149.4,149.56,149.36,149.45,24386.0,142.3835,142.536,142.3454,142.4312,24386.0
2019-03-13 15:30:00,149.46,149.63,149.41,149.6,17959.0,142.4407,142.6027,142.393,142.5741,17959.0
2019-03-13 15:40:00,149.58,149.64,149.37,149.37,77800.0,142.555,142.6122,142.3549,142.3549,77800.0
2019-03-13 15:50:00,149.42,149.5,149.3,149.39,138903.0,142.4026,142.4788,142.2882,142.374,138903.0
2019-03-14 09:30:00,149.43,149.54,149.26,149.3,18577.0,142.4121,142.5169,142.2501,142.2882,18577.0
2019-03-14 09:40:00,149.25,149.39,149.17,149.38,11876.0,142.2405,142.374,142.1643,142.3644,11876.0
2019-03-14 09:50:00,149.49,149.52,149.33,149.46,4883.0,142.4693,142.4979,142.3168,142.4407,4883.0
2019-03-14 10:00:00,149.43,149.43,148.96,149.0,16109.0,142.4121,142.4121,141.9642,142.0023,16109.0
2019-03-14 10:10:00,149.04,149.18,149.0,149.17,6044.0,142.0404,142.1738,142.0023,142.1643,6044.0
2019-03-14 10:20:00,149.23,149.28,149.21,149.21,2213.0,142.2215,142.2691,142.2024,142.2024,2213.0
2019-03-14 10:30:00,149.22,149.42,149.17,149.24,34137.0,142.212,142.4026,142.1643,142.231,34137.0
2019-03-14 10:40:00,149.24,149.26,149.1,149.18,20486.0,142.231,142.2501,142.0976,142.1738,20486.0
2019-03-14 10:50:00,149.16,149.26,149.11,149.22,3857.0,142.1548,142.2501,142.1071,142.212,3857.0
2019-03-14 11:00:00,149.22,149.26,149.16,149.17,10561.0,142.212,142.2501,142.1548,142.1643,10561.0
2019-03-14 11:10:00,149.18,149.4,149.14,149.34,20577.0,142.1738,142.3835,142.1357,142.3263,20577.0
2019-03-14 11:20:00,149.3,149.32,149.21,149.25,7554.0,142.2882,142.3073,142.2024,142.2405,7554.0
2019-03-14 11:30:00,149.26,149.33,149.2,149.33,11771.0,142.2501,142.3168,142.1929,142.3168,11771.0
2019-03-14 11:40:00,149.35,149.48,149.3,149.45,15252.0,142.3358,142.4597,142.2882,142.4312,15252.0
2019-03-14 11:50:00,149.45,149.53,149.43,149.46,7325.0,142.4312,142.5074,142.4121,142.4407,7325.0
2019-03-14 12:00:00,149.45,149.54,149.44,149.54,3174.0,142.4312,142.5169,142.4216,142.5169,3174.0
2019-03-14 12:10:00,149.53,149.57,149.44,149.51,11047.0,142.5074,142.5455,142.4216,142.4883,11047.0
2019-03-14 12:20:00,149.48,149.48,149.34,149.42,15983.0,142.4597,142.4597,142.3263,142.4026,15983.0
2019-03-14 12:30:00,149.4,149.48,149.39,149.42,4919.0,142.3835,142.4597,142.374,142.4026,4919.0
2019-03-14 12:40:00,149.41,149.54,149.41,149.54,18746.0,142.393,142.5169,142.393,142.5169,18746.0
2019-03-14 12:50:00,149.52,149.53,149.38,149.42,7677.0,142.4979,142.5074,142.3644,142.4026,7677.0
2019-03-14 13:00:00,149.42,149.43,149.31,149.36,10466.0,142.4026,142.4121,142.2977,142.3454,10466.0
2019-03-14 13:10:00,149.35,149.44,149.33,149.44,12603.0,142.3358,142.4216,142.3168,142.4216,12603.0
2019-03-14 13:20:00,149.44,149.45,149.37,149.41,14297.0,142.4216,142.4312,142.3549,142.393,14297.0
2019-03-14 13:30:00,149.43,149.46,149.38,149.41,17421.0,142.4121,142.4407,142.3644,142.393,17421.0
2019-03-14 13:40:00,149.4,149.42,149.3,149.34,12575.0,142.3835,142.4026,142.2882,142.3263,12575.0
2019-03-14 13:50:00,149.34,149.34,149.23,149.26,21342.0,142.3263,142.3263,142.2215,142.2501,21342.0
2019-03-14 14:00:00,149.27,149.33,149.23,149.33,18746.0,142.2596,142.3168,142.2215,142.3168,18746.0
2019-03-14 14:10:00,149.33,149.33,149.25,149.32,18263.0,142.3168,142.3168,142.2405,142.3073,18263.0
2019-03-14 14:20:00,149.32,149.35,149.3,149.34,53453.0,142.3073,142.3358,142.2882,142.3263,53453.0
2019-03-14 14:30:00,149.33,149.33,149.24,149.26,12231.0,142.3168,142.3168,142.231,142.2501,12231.0
2019-03-14 14:40:00,149.27,149.33,149.22,149.22,15525.0,142.2596,142.3168,142.212,142.212,15525.0
2019-03-14 14:50:00,149.2,149.33,149.16,149.3,25369.0,142.1929,142.3168,142.1548,142.2882,25369.0
2019-03-14 15:00:00,149.31,149.38,149.26,149.37,12777.0,142.2977,142.3644,142.2501,142.3549,12777.0
2019-03-14 15:10:00,149.38,149.4,149.28,149.32,27797.0,142.3644,142.3835,142.2691,142.3073,27797.0
2019-03-14 15:20:00,149.32,149.34,149.25,149.32,15649.0,142.3073,142.3263,142.2405,142.3073,15649.0
2019-03-14 15:30:00,149.29,149.41,149.29,149.41,40696.0,142.2787,142.393,142.2787,142.393,40696.0
2019-03-14 15:40:00,149.42,149.46,149.37,149.37,9420.0,142.4026,142.4407,142.3549,142.3549,9420.0
2019-03-14 15:50:00,149.38,149.45,149.24,149.3,56323.0,142.3644,142.4312,142.231,142.2882,56323.0
2019-03-15 09:30:00,149.65,149.65,149.52,149.52,19033.0,142.6218,142.6218,142.4979,142.4979,19033.0
2019-03-15 09:40:00,149.53,149.88,149.53,149.87,3176.0,142.5074,142.841,142.5074,142.8314,3176.0
2019-03-15 09:50:00,149.89,149.94,149.83,149.85,12431.0,142.8505,142.8981,142.7933,142.8124,12431.0
2019-03-15 10:00:00,149.83,149.85,149.58,149.59,13377.0,142.7933,142.8124,142.555,142.5646,13377.0
2019-03-15 10:10:00,149.6,149.71,149.55,149.71,6179.0,142.5741,142.6789,142.5265,142.6789,6179.0
2019-03-15 10:20:00,149.78,149.83,149.73,149.76,6206.0,142.7457,142.7933,142.698,142.7266,6206.0
2019-03-15 10:30:00,149.8,149.85,149.62,149.63,20968.0,142.7647,142.8124,142.5932,142.6027,20968.0
2019-03-15 10:40:00,149.59,149.72,149.57,149.58,9308.0,142.5646,142.6885,142.5455,142.555,9308.0
2019-03-15 10:50:00,149.63,149.79,149.6,149.75,13013.0,142.6027,142.7552,142.5741,142.7171,13013.0
2019-03-15 11:00:00,149.79,149.83,149.7,149.83,18922.0,142.7552,142.7933,142.6694,142.7933,18922.0
2019-03-15 11:10:00,149.85,150.06,149.78,150.03,43617.0,142.8124,143.0125,142.7457,142.9839,43617.0
2019-03-15 11:20:00,150.08,150.09,149.99,150.03,11074.0,143.0316,143.0411,142.9458,142.9839,11074.0
2019-03-15 11:30:00,150.04,150.07,149.95,149.95,16821.0,142.9934,143.022,142.9077,142.9077,16821.0
2019-03-15 11:40:00,149.98,150.25,149.96,150.25,70829.0,142.9363,143.1936,142.9172,143.1936,70829.0
2019-03-15 11:50:00,150.25,150.28,150.14,150.21,30936.0,143.1936,143.2222,143.0887,143.1555,30936.0
2019-03-15 12:00:00,150.2,150.39,150.14,150.39,42471.0,143.1459,143.327,143.0887,143.327,42471.0
2019-03-15 12:10:00,150.4,150.51,150.38,150.46,31204.0,143.3365,143.4414,143.3175,143.3937,31204.0
2019-03-15 12:20:00,150.49,150.51,150.39,150.43,25044.0,143.4223,143.4414,143.327,143.3651,25044.0
2019-03-15 12:30:00,150.42,150.47,150.39,150.45,19527.0,143.3556,143.4032,143.327,143.3842,19527.0
2019-03-15 12:40:00,150.46,150.49,150.41,150.45,43595.0,143.3937,143.4223,143.3461,143.3842,43595.0
2019-03-15 12:50:00,150.46,150.55,150.34,150.39,41340.0,143.3937,143.4795,143.2794,143.327,41340.0
2019-03-15 13:00:00,150.39,150.47,150.13,150.45,179448.0,143.327,143.4032,143.0792,143.3842,179448.0
2019-03-15 13:10:00,150.47,150.47,150.39,150.42,32505.0,143.4032,143.4032,143.327,143.3556,32505.0
2019-03-15 13:20:00,150.4,150.42,150.34,150.35,57962.0,143.3365,143.3556,143.2794,143.2889,57962.0
2019-03-15 13:30:00,150.34,150.43,150.34,150.43,9073.0,143.2794,143.3651,143.2794,143.3651,9073.0
2019-03-15 13:40:00,150.43,150.5,150.39,150.47,8793.0,143.3651,143.4318,143.327,143.4032,8793.0
2019-03-15 13:50:00,150.48,150.5,150.35,150.4,16986.0,143.4128,143.4318,143.2889,143.3365,16986.0
2019-03-15 14:00:00,150.38,150.38,150.28,150.3,36224.0,143.3175,143.3175,143.2222,143.2412,36224.0
2019-03-15 14:10:00,150.3,150.3,150.23,150.23,23635.0,143.2412,143.2412,143.1745,143.1745,23635.0
2019-03-15 14:20:00,150.23,150.25,150.2,150.24,14026.0,143.1745,143.1936,143.1459,143.184,14026.0
2019-03-15 14:30:00,150.28,150.3,150.23,150.28,20286.0,143.2222,143.2412,143.1745,143.2222,20286.0
2019-03-15 14:40:00,150.26,150.33,150.26,150.28,15926.0,143.2031,143.2698,143.2031,143.2222,15926.0
2019-03-15 14:50:00,150.29,150.29,150.22,150.25,21297.0,143.2317,143.2317,143.165,143.1936,21297.0
2019-03-15 15:00:00,150.22,150.26,150.19,150.22,46195.0,143.165,143.2031,143.1364,143.165,46195.0
2019-03-15 15:10:00,150.2,150.2,150.09,150.14,20646.0,143.1459,143.1459,143.0411,143.0887,20646.0
2019-03-15 15:20:00,150.11,150.22,150.11,150.17,10343.0,143.0602,143.165,143.0602,143.1173,10343.0
2019-03-15 15:30:00,150.15,150.17,150.0,150.03,18760.0,143.0983,143.1173,142.9553,142.9839,18760.0
2019-03-15 15:40:00,150.03,150.12,150.01,150.05,26379.0,142.9839,143.0697,142.9649,143.003,26379.0
2019-03-15 15:50:00,150.04,150.04,149.8,150.01,165455.0,142.9934,142.9934,142.7647,142.9649,165455.0
2019-03-18 09:30:00,150.11,150.32,150.08,150.17,37248.0,143.0602,143.2603,143.0316,143.1173,37248.0
2019-03-18 09:40:00,150.18,150.4,150.17,150.39,9223.0,143.1269,143.3365,143.1173,143.327,9223.0
2019-03-18 09:50:00,150.37,150.6,150.35,150.6,6152.0,143.3079,143.5271,143.2889,143.5271,6152.0
2019-03-18 10:00:00,150.61,150.7,150.57,150.65,14749.0,143.5367,143.6224,143.4986,143.5748,14749.0
2019-03-18 10:10:00,150.66,150.69,150.48,150.61,13625.0,143.5843,143.6129,143.4128,143.5367,13625.0
2019-03-18 10:20:00,150.62,150.66,150.57,150.59,15880.0,143.5462,143.5843,143.4986,143.5176,15880.0
2019-03-18 10:30:00,150.61,150.64,150.44,150.47,52521.0,143.5367,143.5653,143.3747,143.4032,52521.0
2019-03-18 10:40:00,150.47,150.65,150.46,150.65,17757.0,143.4032,143.5748,143.3937,143.5748,17757.0
2019-03-18 10:50:00,150.67,150.77,150.66,150.72,23435.0,143.5939,143.6892,143.5843,143.6415,23435.0
2019-03-18 11:00:00,150.68,150.7,150.56,150.57,44414.0,143.6034,143.6224,143.489,143.4986,44414.0
2019-03-18 11:10:00,150.58,150.58,150.34,150.34,15811.0,143.5081,143.5081,143.2794,143.2794,15811.0
2019-03-18 11:20:00,150.33,150.33,149.99,150.06,16338.0,143.2698,143.2698,142.9458,143.0125,16338.0
2019-03-18 11:30:00,150.06,150.09,149.89,150.03,11010.0,143.0125,143.0411,142.8505,142.9839,11010.0
2019-03-18 11:40:00,150.02,150.16,150.02,150.15,11859.0,142.9744,143.1078,142.9744,143.0983,11859.0
2019-03-18 11:50:00,150.16,150.18,150.01,150.03,9322.0,143.1078,143.1269,142.9649,142.9839,9322.0
2019-03-18 12:00:00,150.03,150.09,149.9,149.96,10205.0,142.9839,143.0411,142.86,142.9172,10205.0
2019-03-18 12:10:00,149.95,150.02,149.86,149.88,20180.0,142.9077,142.9744,142.8219,142.841,20180.0
2019-03-18 12:20:00,149.84,149.97,149.84,149.94,13335.0,142.8028,142.9267,142.8028,142.8981,13335.0
2019-03-18 12:30:00,149.93,150.01,149.83,150.01,20197.0,142.8886,142.9649,142.7933,142.9649,20197.0
2019-03-18 12:40:00,150.01,150.12,149.99,150.12,8182.0,142.9649,143.0697,142.9458,143.0697,8182.0
2019-03-18 12:50:00,150.11,150.18,150.05,150.12,7654.0,143.0602,143.1269,143.003,143.0697,7654.0
2019-03-18 13:00:00,150.1,150.21,150.1,150.18,10554.0,143.0506,143.1555,143.0506,143.1269,10554.0
2019-03-18 13:10:00,150.17,150.23,150.12,150.14,22965.0,143.1173,143.1745,143.0697,143.0887,22965.0
2019-03-18 13:20:00,150.16,150.24,150.12,150.19,5464.0,143.1078,143.184,143.0697,143.1364,5464.0
2019-03-18 13:30:00,150.17,150.23,150.14,150.23,28694.0,143.1173,143.1745,143.0887,143.1745,28694.0
2019-03-18 13:40:00,150.25,150.34,150.24,150.29,13877.0,143.1936,143.2794,143.184,143.2317,13877.0
2019-03-18 13:50:00,150.28,150.34,150.26,150.34,12690.0,143.2222,143.2794,143.2031,143.2794,12690.0
2019-03-18 14:00:00,150.34,150.39,150.31,150.32,17229.0,143.2794,143.327,143.2508,143.2603,17229.0
2019-03-18 14:10:00,150.32,150.38,150.31,150.37,12047.0,143.2603,143.3175,143.2508,143.3079,12047.0
2019-03-18 14:20:00,150.36,150.39,150.33,150.36,13650.0,143.2984,143.327,143.2698,143.2984,13650.0
2019-03-18 14:30:00,150.37,150.45,150.33,150.44,13551.0,143.3079,143.3842,143.2698,143.3747,13551.0
2019-03-18 14:40:00,150.42,150.51,150.42,150.5,14542.0,143.3556,143.4414,143.3556,143.4318,14542.0
2019-03-18 14:50:00,150.49,150.49,150.42,150.47,33342.0,143.4223,143.4223,143.3556,143.4032,33342.0
2019-03-18 15:00:00,150.47,150.49,150.37,150.38,11350.0,143.4032,143.4223,143.3079,143.3175,11350.0
2019-03-18 15:10:00,150.4,150.44,150.3,150.42,17239.0,143.3365,143.3747,143.2412,143.3556,17239.0
2019-03-18 15:20:00,150.41,150.41,150.33,150.34,16913.0,143.3461,143.3461,143.2698,143.2794,16913.0
2019-03-18 15:30:00,150.34,150.46,150.34,150.4,34431.0,143.2794,143.3937,143.2794,143.3365,34431.0
2019-03-18 15:40:00,150.4,150.65,150.39,150.63,74332.0,143.3365,143.5748,143.327,143.5557,74332.0
2019-03-18 15:50:00,150.63,150.64,150.45,150.57,61557.0,143.5557,143.5653,143.3842,143.4986,61557.0
2019-03-19 09:30:00,151.18,151.3,151.11,151.11,36999.0,144.0799,144.1943,144.0132,144.0132,36999.0
2019-03-19 09:40:00,151.04,151.19,150.95,151.12,16382.0,143.9465,144.0894,143.8607,144.0227,16382.0
2019-03-19 09:50:00,151.1,151.17,151.0,151.03,33097.0,144.0037,144.0704,143.9084,143.9369,33097.0
2019-03-19 10:00:00,151.01,151.18,151.01,151.16,58251.0,143.9179,144.0799,143.9179,144.0608,58251.0
2019-03-19 10:10:00,151.2,151.37,151.18,151.36,9517.0,144.099,144.261,144.0799,144.2514,9517.0
2019-03-19 10:20:00,151.33,151.33,151.02,151.04,9924.0,144.2229,144.2229,143.9274,143.9465,9924.0
2019-03-19 10:30:00,151.02,151.21,151.02,151.19,9415.0,143.9274,144.1085,143.9274,144.0894,9415.0
2019-03-19 10:40:00,151.15,151.17,151.07,151.1,10186.0,144.0513,144.0704,143.9751,144.0037,10186.0
2019-03-19 10:50:00,151.03,151.13,150.91,150.91,3777.0,143.9369,144.0323,143.8226,143.8226,3777.0
2019-03-19 11:00:00,150.99,151.09,150.99,151.04,6278.0,143.8988,143.9941,143.8988,143.9465,6278.0
2019-03-19 11:10:00,151.0,151.2,150.96,151.2,13170.0,143.9084,144.099,143.8702,144.099,13170.0
2019-03-19 11:20:00,151.24,151.37,151.23,151.34,9721.0,144.1371,144.261,144.1276,144.2324,9721.0
2019-03-19 11:30:00,151.28,151.32,151.26,151.32,26176.0,144.1752,144.2133,144.1561,144.2133,26176.0
2019-03-19 11:40:00,151.34,151.49,151.3,151.47,7467.0,144.2324,144.3753,144.1943,144.3563,7467.0
2019-03-19 11:50:00,151.49,151.62,151.42,151.6,34081.0,144.3753,144.4992,144.3086,144.4802,34081.0
2019-03-19 12:00:00,151.61,151.75,151.61,151.67,7004.0,144.4897,144.6231,144.4897,144.5469,7004.0
2019-03-19 12:10:00,151.66,151.68,151.61,151.63,5979.0,144.5374,144.5564,144.4897,144.5088,5979.0
2019-03-19 12:20:00,151.62,151.64,151.54,151.55,8373.0,144.4992,144.5183,144.423,144.4325,8373.0
2019-03-19 12:30:00,151.54,151.6,151.48,151.48,14293.0,144.423,144.4802,144.3658,144.3658,14293.0
2019-03-19 12:40:00,151.49,151.55,150.85,150.91,125414.0,144.3753,144.4325,143.7654,143.8226,125414.0
2019-03-19 12:50:00,150.88,151.34,150.88,151.33,38851.0,143.794,144.2324,143.794,144.2229,38851.0
2019-03-19 13:00:00,151.35,151.37,151.21,151.24,20887.0,144.2419,144.261,144.1085,144.1371,20887.0
2019-03-19 13:10:00,151.24,151.39,151.23,151.36,19019.0,144.1371,144.28,144.1276,144.2514,19019.0
2019-03-19 13:20:00,151.37,151.41,151.34,151.36,8716.0,144.261,144.2991,144.2324,144.2514,8716.0
2019-03-19 13:30:00,151.34,151.42,151.32,151.39,20052.0,144.2324,144.3086,144.2133,144.28,20052.0
2019-03-19 13:40:00,151.38,151.39,151.19,151.24,11080.0,144.2705,144.28,144.0894,144.1371,11080.0
2019-03-19 13:50:00,151.27,151.28,151.19,151.23,10306.0,144.1657,144.1752,144.0894,144.1276,10306.0
2019-03-19 14:00:00,151.26,151.29,151.19,151.19,41483.0,144.1561,144.1847,144.0894,144.0894,41483.0
2019-03-19 14:10:00,151.23,151.23,151.05,151.18,49063.0,144.1276,144.1276,143.956,144.0799,49063.0
2019-03-19 14:20:00,151.19,151.32,151.14,151.25,32597.0,144.0894,144.2133,144.0418,144.1466,32597.0
2019-03-19 14:30:00,151.27,151.31,151.2,151.26,24444.0,144.1657,144.2038,144.099,144.1561,24444.0
2019-03-19 14:40:00,151.26,151.37,151.26,151.29,13195.0,144.1561,144.261,144.1561,144.1847,13195.0
2019-03-19 14:50:00,151.25,151.26,151.08,151.11,22962.0,144.1466,144.1561,143.9846,144.0132,22962.0
2019-03-19 15:00:00,151.13,151.19,151.03,151.12,17793.0,144.0323,144.0894,143.9369,144.0227,17793.0
2019-03-19 15:10:00,151.11,151.12,150.88,150.88,23294.0,144.0132,144.0227,143.794,143.794,23294.0
2019-03-19 15:20:00,150.86,150.86,150.63,150.68,11215.0,143.7749,143.7749,143.5557,143.6034,11215.0
2019-03-19 15:30:00,150.64,150.74,150.48,150.49,26022.0,143.5653,143.6606,143.4128,143.4223,26022.0
2019-03-19 15:40:00,150.43,150.67,150.3,150.67,28171.0,143.3651,143.5939,143.2412,143.5939,28171.0
2019-03-19 15:50:00,150.68,150.9,150.5,150.87,64827.0,143.6034,143.8131,143.4318,143.7845,64827.0
2019-03-20 09:30:00,150.34,150.48,149.95,149.95,33949.0,143.6877,143.8216,143.315,143.315,33949.0
2019-03-20 09:40:00,150.06,150.2,150.0,150.2,16675.0,143.4201,143.5539,143.3628,143.5539,16675.0
2019-03-20 09:50:00,150.18,150.24,149.96,150.0,33775.0,143.5348,143.5922,143.3246,143.3628,33775.0
2019-03-20 10:00:00,150.07,150.32,150.06,150.24,19128.0,143.4297,143.6686,143.4201,143.5922,19128.0
2019-03-20 10:10:00,150.23,150.23,149.99,150.05,4379.0,143.5826,143.5826,143.3532,143.4106,4379.0
2019-03-20 10:20:00,150.08,150.25,149.98,150.21,21937.0,143.4393,143.6017,143.3437,143.5635,21937.0
2019-03-20 10:30:00,150.22,150.24,150.09,150.15,17738.0,143.5731,143.5922,143.4488,143.5062,17738.0
2019-03-20 10:40:00,150.14,150.31,150.09,150.3,4285.0,143.4966,143.6591,143.4488,143.6495,4285.0
2019-03-20 10:50:00,150.23,150.29,150.2,150.2,4749.0,143.5826,143.64,143.5539,143.5539,4749.0
2019-03-20 11:00:00,150.3,150.34,150.23,150.28,9456.0,143.6495,143.6877,143.5826,143.6304,9456.0
2019-03-20 11:10:00,150.19,150.26,150.13,150.22,12299.0,143.5444,143.6113,143.487,143.5731,12299.0
2019-03-20 11:20:00,150.2,150.24,150.12,150.13,6590.0,143.5539,143.5922,143.4775,143.487,6590.0
2019-03-20 11:30:00,150.15,150.17,150.01,150.01,6886.0,143.5062,143.5253,143.3724,143.3724,6886.0
2019-03-20 11:40:00,149.97,149.99,149.79,149.82,19717.0,143.3341,143.3532,143.1621,143.1908,19717.0
2019-03-20 11:50:00,149.83,149.9,149.56,149.58,6661.0,143.2003,143.2672,142.9423,142.9614,6661.0
2019-03-20 12:00:00,149.65,149.87,149.65,149.86,6888.0,143.0283,143.2385,143.0283,143.229,6888.0
2019-03-20 12:10:00,149.82,149.89,149.77,149.83,21314.0,143.1908,143.2577,143.143,143.2003,21314.0
2019-03-20 12:20:00,149.84,149.88,149.77,149.82,4013.0,143.2099,143.2481,143.143,143.1908,4013.0
2019-03-20 12:30:00,149.79,149.84,149.35,149.48,51472.0,143.1621,143.2099,142.7416,142.8658,51472.0
2019-03-20 12:40:00,149.54,149.68,149.54,149.66,14048.0,142.9231,143.057,142.9231,143.0378,14048.0
2019-03-20 12:50:00,149.67,149.78,149.6,149.77,9961.0,143.0474,143.1525,142.9805,143.143,9961.0
2019-03-20 13:00:00,149.7,149.81,149.7,149.77,42661.0,143.0761,143.1812,143.0761,143.143,42661.0
2019-03-20 13:10:00,149.8,149.86,149.75,149.76,12233.0,143.1716,143.229,143.1239,143.1334,12233.0
2019-03-20 13:20:00,149.75,149.79,149.72,149.72,4398.0,143.1239,143.1621,143.0952,143.0952,4398.0
2019-03-20 13:30:00,149.73,149.86,149.71,149.84,8164.0,143.1047,143.229,143.0856,143.2099,8164.0
2019-03-20 13:40:00,149.84,149.86,149.79,149.85,11050.0,143.2099,143.229,143.1621,143.2194,11050.0
2019-03-20 13:50:00,149.86,149.94,149.78,149.94,13044.0,143.229,143.3054,143.1525,143.3054,13044.0
2019-03-20 14:00:00,149.97,150.94,149.97,150.62,57162.0,143.3341,144.2612,143.3341,143.9554,57162.0
2019-03-20 14:10:00,150.78,150.94,150.65,150.69,34418.0,144.1083,144.2612,143.984,144.0223,34418.0
2019-03-20 14:20:00,150.74,151.22,150.66,151.22,95905.0,144.0701,144.5288,143.9936,144.5288,95905.0
2019-03-20 14:30:00,151.25,151.37,151.05,151.3,35761.0,144.5575,144.6722,144.3663,144.6053,35761.0
2019-03-20 14:40:00,151.33,151.4,151.2,151.31,22795.0,144.6339,144.7008,144.5097,144.6148,22795.0
2019-03-20 14:50:00,151.24,151.36,151.08,151.16,12252.0,144.5479,144.6626,144.395,144.4715,12252.0
2019-03-20 15:00:00,151.19,151.29,150.84,151.01,21326.0,144.5001,144.5957,144.1656,144.3281,21326.0
2019-03-20 15:10:00,151.01,151.09,150.89,151.03,18061.0,144.3281,144.4046,144.2134,144.3472,18061.0
2019-03-20 15:20:00,151.08,151.08,150.87,150.94,5804.0,144.395,144.395,144.1943,144.2612,5804.0
2019-03-20 15:30:00,150.94,150.94,150.35,150.51,40498.0,144.2612,144.2612,143.6973,143.8502,40498.0
2019-03-20 15:40:00,150.5,150.88,150.47,150.71,56683.0,143.8407,144.2039,143.812,144.0414,56683.0
2019-03-20 15:50:00,150.7,150.7,150.42,150.49,55166.0,144.0318,144.0318,143.7642,143.8311,55166.0
2019-03-21 09:30:00,149.99,150.86,149.99,150.78,50707.0,143.3532,144.1847,143.3532,144.1083,50707.0
2019-03-21 09:40:00,150.79,151.13,150.78,151.11,76039.0,144.1178,144.4428,144.1083,144.4237,76039.0
2019-03-21 09:50:00,151.09,151.3,151.01,151.07,34353.0,144.4046,144.6053,144.3281,144.3854,34353.0
2019-03-21 10:00:00,151.07,151.31,151.05,151.23,9135.0,144.3854,144.6148,144.3663,144.5384,9135.0
2019-03-21 10:10:00,151.23,151.33,151.13,151.13,8008.0,144.5384,144.6339,144.4428,144.4428,8008.0
2019-03-21 10:20:00,151.11,151.41,151.1,151.38,11072.0,144.4237,144.7104,144.4141,144.6817,11072.0
2019-03-21 10:30:00,151.35,151.49,151.3,151.46,10749.0,144.6531,144.7869,144.6053,144.7582,10749.0
2019-03-21 10:40:00,151.42,151.52,151.36,151.42,14022.0,144.72,144.8155,144.6626,144.72,14022.0
2019-03-21 10:50:00,151.4,151.67,151.4,151.67,15869.0,144.7008,144.9589,144.7008,144.9589,15869.0
2019-03-21 11:00:00,151.67,151.93,151.67,151.77,20735.0,144.9589,145.2074,144.9589,145.0545,20735.0
2019-03-21 11:10:00,151.8,151.88,151.76,151.76,13739.0,145.0831,145.1596,145.0449,145.0449,13739.0
2019-03-21 11:20:00,151.78,151.84,151.72,151.74,12094.0,145.064,145.1214,145.0067,145.0258,12094.0
2019-03-21 11:30:00,151.72,151.82,151.67,151.82,5661.0,145.0067,145.1023,144.9589,145.1023,5661.0
2019-03-21 11:40:00,151.8,152.02,151.77,151.98,26606.0,145.0831,145.2934,145.0545,145.2552,26606.0
2019-03-21 11:50:00,151.99,152.16,151.96,152.15,53234.0,145.2647,145.4272,145.2361,145.4177,53234.0
2019-03-21 12:00:00,152.15,152.15,151.99,152.01,7566.0,145.4177,145.4177,145.2647,145.2839,7566.0
2019-03-21 12:10:00,152.02,152.09,151.96,151.98,14792.0,145.2934,145.3603,145.2361,145.2552,14792.0
2019-03-21 12:20:00,151.94,152.02,151.79,151.8,24015.0,145.217,145.2934,145.0736,145.0831,24015.0
2019-03-21 12:30:00,151.81,151.85,151.71,151.78,7433.0,145.0927,145.1309,144.9971,145.064,7433.0
2019-03-21 12:40:00,151.78,151.89,151.78,151.86,8750.0,145.064,145.1692,145.064,145.1405,8750.0
2019-03-21 12:50:00,151.88,151.92,151.81,151.85,3887.0,145.1596,145.1978,145.0927,145.1309,3887.0
2019-03-21 13:00:00,151.87,152.1,151.87,152.06,11079.0,145.1501,145.3699,145.1501,145.3316,11079.0
2019-03-21 13:10:00,152.03,152.11,151.99,152.01,17568.0,145.303,145.3794,145.2647,145.2839,17568.0
2019-03-21 13:20:00,152.0,152.14,151.95,152.13,10964.0,145.2743,145.4081,145.2265,145.3985,10964.0
2019-03-21 13:30:00,152.15,152.21,152.03,152.03,11046.0,145.4177,145.475,145.303,145.303,11046.0
2019-03-21 13:40:00,152.05,152.16,152.02,152.15,22527.0,145.3221,145.4272,145.2934,145.4177,22527.0
2019-03-21 13:50:00,152.16,152.25,152.08,152.15,33995.0,145.4272,145.5132,145.3508,145.4177,33995.0
2019-03-21 14:00:00,152.17,152.37,152.16,152.34,38189.0,145.4368,145.6279,145.4272,145.5993,38189.0
2019-03-21 14:10:00,152.33,152.49,152.32,152.48,31321.0,145.5897,145.7426,145.5801,145.7331,31321.0
2019-03-21 14:20:00,152.5,152.63,152.5,152.62,26510.0,145.7522,145.8764,145.7522,145.8669,26510.0
2019-03-21 14:30:00,152.62,152.7,152.59,152.69,19414.0,145.8669,145.9433,145.8382,145.9338,19414.0
2019-03-21 14:40:00,152.67,152.77,152.64,152.75,16006.0,145.9147,146.0102,145.886,145.9911,16006.0
2019-03-21 14:50:00,152.77,152.77,152.63,152.63,22862.0,146.0102,146.0102,145.8764,145.8764,22862.0
2019-03-21 15:00:00,152.64,152.86,152.57,152.79,25169.0,145.886,146.0962,145.8191,146.0293,25169.0
2019-03-21 15:10:00,152.75,152.76,152.5,152.65,29697.0,145.9911,146.0007,145.7522,145.8955,29697.0
2019-03-21 15:20:00,152.67,152.74,152.6,152.62,23514.0,145.9147,145.9816,145.8477,145.8669,23514.0
2019-03-21 15:30:00,152.62,152.73,152.58,152.69,30631.0,145.8669,145.972,145.8286,145.9338,30631.0
2019-03-21 15:40:00,152.68,152.86,152.65,152.67,34394.0,145.9242,146.0962,145.8955,145.9147,34394.0
2019-03-21 15:50:00,152.68,152.72,152.57,152.67,110181.0,145.9242,145.9624,145.8191,145.9147,110181.0
2019-03-22 09:30:00,151.89,152.22,151.82,152.22,44502.0,145.1692,145.4846,145.1023,145.4846,44502.0
2019-03-22 09:40:00,152.23,152.24,151.44,151.49,51737.0,145.4941,145.5037,144.7391,144.7869,51737.0
2019-03-22 09:50:00,151.51,151.66,150.99,151.12,82308.0,144.806,144.9493,144.309,144.4332,82308.0
2019-03-22 10:00:00,151.1,151.5,151.1,151.48,29192.0,144.4141,144.7964,144.4141,144.7773,29192.0
2019-03-22 10:10:00,151.45,151.76,151.41,151.75,29885.0,144.7486,145.0449,144.7104,145.0354,29885.0
2019-03-22 10:20:00,151.78,151.9,151.42,151.42,37115.0,145.064,145.1787,144.72,144.72,37115.0
2019-03-22 10:30:00,151.52,151.64,151.45,151.55,22278.0,144.8155,144.9302,144.7486,144.8442,22278.0
2019-03-22 10:40:00,151.54,151.54,151.07,151.07,33923.0,144.8347,144.8347,144.3854,144.3854,33923.0
2019-03-22 10:50:00,151.04,151.26,150.96,150.96,33570.0,144.3568,144.567,144.2803,144.2803,33570.0
2019-03-22 11:00:00,150.97,151.06,150.84,150.86,42410.0,144.2899,144.3759,144.1656,144.1847,42410.0
2019-03-22 11:10:00,150.86,151.09,150.72,151.03,30383.0,144.1847,144.4046,144.0509,144.3472,30383.0
2019-03-22 11:20:00,150.99,150.99,150.67,150.73,32556.0,144.309,144.309,144.0031,144.0605,32556.0
2019-03-22 11:30:00,150.65,150.8,150.46,150.47,34721.0,143.984,144.1274,143.8024,143.812,34721.0
2019-03-22 11:40:00,150.49,150.54,150.23,150.36,52712.0,143.8311,143.8789,143.5826,143.7069,52712.0
2019-03-22 11:50:00,150.32,150.35,149.77,149.8,49217.0,143.6686,143.6973,143.143,143.1716,49217.0
2019-03-22 12:00:00,149.78,150.24,149.77,150.1,30970.0,143.1525,143.5922,143.143,143.4584,30970.0
2019-03-22 12:10:00,150.1,150.11,149.86,149.97,19149.0,143.4584,143.4679,143.229,143.3341,19149.0
2019-03-22 12:20:00,149.98,150.2,149.89,149.97,21185.0,143.3437,143.5539,143.2577,143.3341,21185.0
2019-03-22 12:30:00,149.94,150.19,149.91,149.97,14845.0,143.3054,143.5444,143.2768,143.3341,14845.0
2019-03-22 12:40:00,149.97,149.97,149.66,149.8,54608.0,143.3341,143.3341,143.0378,143.1716,54608.0
2019-03-22 12:50:00,149.82,150.16,149.79,150.15,48503.0,143.1908,143.5157,143.1621,143.5062,48503.0
2019-03-22 13:00:00,150.16,150.34,150.11,150.33,22417.0,143.5157,143.6877,143.4679,143.6782,22417.0
2019-03-22 13:10:00,150.34,150.34,150.1,150.17,18644.0,143.6877,143.6877,143.4584,143.5253,18644.0
2019-03-22 13:20:00,150.16,150.21,149.91,149.97,19449.0,143.5157,143.5635,143.2768,143.3341,19449.0
2019-03-22 13:30:00,149.97,150.21,149.94,150.0,24671.0,143.3341,143.5635,143.3054,143.3628,24671.0
2019-03-22 13:40:00,150.0,150.11,149.93,149.93,22573.0,143.3628,143.4679,143.2959,143.2959,22573.0
2019-03-22 13:50:00,149.91,149.97,149.68,149.75,31459.0,143.2768,143.3341,143.057,143.1239,31459.0
2019-03-22 14:00:00,149.74,150.07,149.73,150.03,31065.0,143.1143,143.4297,143.1047,143.3915,31065.0
2019-03-22 14:10:00,150.02,150.42,150.01,150.26,16107.0,143.3819,143.7642,143.3724,143.6113,16107.0
2019-03-22 14:20:00,150.28,150.4,150.26,150.31,31245.0,143.6304,143.7451,143.6113,143.6591,31245.0
2019-03-22 14:30:00,150.34,150.37,150.08,150.23,39083.0,143.6877,143.7164,143.4393,143.5826,39083.0
2019-03-22 14:40:00,150.24,150.55,150.22,150.48,40220.0,143.5922,143.8885,143.5731,143.8216,40220.0
2019-03-22 14:50:00,150.49,150.64,150.48,150.52,27197.0,143.8311,143.9745,143.8216,143.8598,27197.0
2019-03-22 15:00:00,150.52,150.67,150.38,150.38,44088.0,143.8598,144.0031,143.726,143.726,44088.0
2019-03-22 15:10:00,150.41,150.43,150.11,150.21,60914.0,143.7547,143.7738,143.4679,143.5635,60914.0
2019-03-22 15:20:00,150.16,150.32,150.02,150.03,71427.0,143.5157,143.6686,143.3819,143.3915,71427.0
2019-03-22 15:30:00,150.01,150.01,149.66,149.71,83665.0,143.3724,143.3724,143.0378,143.0856,83665.0
2019-03-22 15:40:00,149.71,149.79,149.55,149.76,95351.0,143.0856,143.1621,142.9327,143.1334,95351.0
2019-03-22 15:50:00,149.76,149.76,149.36,149.39,187986.0,143.1334,143.1334,142.7511,142.7798,187986.0
2019-03-25 09:30:00,149.02,149.79,148.8,149.79,45731.0,142.4262,143.1621,142.2159,143.1621,45731.0
2019-03-25 09:40:00,149.63,149.63,148.61,148.66,23158.0,143.0092,143.0092,142.0343,142.0821,23158.0
2019-03-25 09:50:00,148.64,148.96,148.55,148.66,33318.0,142.063,142.3688,141.977,142.0821,33318.0
2019-03-25 10:00:00,148.66,148.85,148.53,148.67,82339.0,142.0821,142.2637,141.9578,142.0916,82339.0
2019-03-25 10:10:00,148.65,148.73,148.42,148.73,27810.0,142.0725,142.149,141.8527,142.149,27810.0
2019-03-25 10:20:00,148.69,148.85,148.46,148.83,33172.0,142.1108,142.2637,141.8909,142.2446,33172.0
2019-03-25 10:30:00,148.83,149.03,148.74,148.76,23148.0,142.2446,142.4357,142.1585,142.1777,23148.0
2019-03-25 10:40:00,148.74,149.11,148.7,149.11,18570.0,142.1585,142.5122,142.1203,142.5122,18570.0
2019-03-25 10:50:00,149.13,149.54,149.12,149.43,35945.0,142.5313,142.9231,142.5217,142.818,35945.0
2019-03-25 11:00:00,149.4,149.5,149.25,149.43,39784.0,142.7893,142.8849,142.646,142.818,39784.0
2019-03-25 11:10:00,149.41,149.62,149.26,149.54,90711.0,142.7989,142.9996,142.6555,142.9231,90711.0
2019-03-25 11:20:00,149.6,149.88,149.54,149.87,13832.0,142.9805,143.2481,142.9231,143.2385,13832.0
2019-03-25 11:30:00,149.86,149.86,149.58,149.76,46620.0,143.229,143.229,142.9614,143.1334,46620.0
2019-03-25 11:40:00,149.68,149.68,149.28,149.3,17404.0,143.057,143.057,142.6747,142.6938,17404.0
2019-03-25 11:50:00,149.28,149.44,149.28,149.29,15099.0,142.6747,142.8276,142.6747,142.6842,15099.0
2019-03-25 12:00:00,149.24,149.42,149.21,149.41,6916.0,142.6364,142.8085,142.6077,142.7989,6916.0
2019-03-25 12:10:00,149.32,149.51,149.32,149.51,5511.0,142.7129,142.8945,142.7129,142.8945,5511.0
2019-03-25 12:20:00,149.55,149.62,149.47,149.51,6513.0,142.9327,142.9996,142.8562,142.8945,6513.0
2019-03-25 12:30:00,149.46,149.49,149.03,149.07,10279.0,142.8467,142.8754,142.4357,142.4739,10279.0
2019-03-25 12:40:00,149.05,149.09,148.92,149.01,25646.0,142.4548,142.4931,142.3306,142.4166,25646.0
2019-03-25 12:50:00,149.06,149.29,149.04,149.29,25187.0,142.4644,142.6842,142.4453,142.6842,25187.0
2019-03-25 13:00:00,149.29,149.29,149.04,149.14,11082.0,142.6842,142.6842,142.4453,142.5408,11082.0
2019-03-25 13:10:00,149.14,149.48,149.14,149.27,24177.0,142.5408,142.8658,142.5408,142.6651,24177.0
2019-03-25 13:20:00,149.24,149.28,148.99,149.07,28266.0,142.6364,142.6747,142.3975,142.4739,28266.0
2019-03-25 13:30:00,149.06,149.19,148.92,149.15,28619.0,142.4644,142.5886,142.3306,142.5504,28619.0
2019-03-25 13:40:00,149.17,149.17,148.72,148.81,66444.0,142.5695,142.5695,142.1394,142.2254,66444.0
2019-03-25 13:50:00,148.79,148.85,148.67,148.76,86129.0,142.2063,142.2637,142.0916,142.1777,86129.0
2019-03-25 14:00:00,148.73,148.89,148.64,148.66,14774.0,142.149,142.3019,142.063,142.0821,14774.0
2019-03-25 14:10:00,148.65,148.84,148.57,148.58,55666.0,142.0725,142.2541,141.9961,142.0056,55666.0
2019-03-25 14:20:00,148.62,148.69,148.53,148.69,25551.0,142.0439,142.1108,141.9578,142.1108,25551.0
2019-03-25 14:30:00,148.72,148.9,148.71,148.84,9161.0,142.1394,142.3115,142.1299,142.2541,9161.0
2019-03-25 14:40:00,148.88,149.1,148.84,149.0,17098.0,142.2924,142.5026,142.2541,142.407,17098.0
2019-03-25 14:50:00,149.01,149.15,148.95,149.13,14632.0,142.4166,142.5504,142.3593,142.5313,14632.0
2019-03-25 15:00:00,149.18,149.25,149.05,149.14,9904.0,142.5791,142.646,142.4548,142.5408,9904.0
2019-03-25 15:10:00,149.2,149.44,149.18,149.31,19344.0,142.5982,142.8276,142.5791,142.7033,19344.0
2019-03-25 15:20:00,149.29,149.55,149.27,149.46,27176.0,142.6842,142.9327,142.6651,142.8467,27176.0
2019-03-25 15:30:00,149.46,149.54,149.34,149.34,33494.0,142.8467,142.9231,142.732,142.732,33494.0
2019-03-25 15:40:00,149.37,149.57,149.28,149.28,24107.0,142.7607,142.9518,142.6747,142.6747,24107.0
2019-03-25 15:50:00,149.3,149.48,149.23,149.37,104852.0,142.6938,142.8658,142.6269,142.7607,104852.0
2019-03-26 09:30:00,150.5,150.66,150.43,150.66,66528.0,143.8407,143.9936,143.7738,143.9936,66528.0
2019-03-26 09:40:00,150.59,150.82,150.53,150.67,20166.0,143.9267,144.1465,143.8693,144.0031,20166.0
2019-03-26 09:50:00,150.68,150.96,150.6,150.95,114901.0,144.0127,144.2803,143.9362,144.2708,114901.0
2019-03-26 10:00:00,151.0,151.02,150.68,150.7,39270.0,144.3185,144.3377,144.0127,144.0318,39270.0
2019-03-26 10:10:00,150.67,150.78,150.64,150.74,19667.0,144.0031,144.1083,143.9745,144.0701,19667.0
2019-03-26 10:20:00,150.67,150.78,150.54,150.73,38078.0,144.0031,144.1083,143.8789,144.0605,38078.0
2019-03-26 10:30:00,150.65,150.66,150.42,150.56,14011.0,143.984,143.9936,143.7642,143.898,14011.0
2019-03-26 10:40:00,150.53,150.86,150.47,150.84,18858.0,143.8693,144.1847,143.812,144.1656,18858.0
2019-03-26 10:50:00,150.83,151.02,150.8,150.95,51188.0,144.1561,144.3377,144.1274,144.2708,51188.0
2019-03-26 11:00:00,150.95,151.01,150.83,150.84,17149.0,144.2708,144.3281,144.1561,144.1656,17149.0
2019-03-26 11:10:00,150.83,150.94,150.66,150.67,19922.0,144.1561,144.2612,143.9936,144.0031,19922.0
2019-03-26 11:20:00,150.7,150.77,150.62,150.72,5533.0,144.0318,144.0987,143.9554,144.0509,5533.0
2019-03-26 11:30:00,150.71,150.8,150.61,150.78,11028.0,144.0414,144.1274,143.9458,144.1083,11028.0
2019-03-26 11:40:00,150.79,150.82,150.39,150.48,13994.0,144.1178,144.1465,143.7355,143.8216,13994.0
2019-03-26 11:50:00,150.46,150.46,150.19,150.38,20776.0,143.8024,143.8024,143.5444,143.726,20776.0
2019-03-26 12:00:00,150.38,150.51,150.37,150.42,9596.0,143.726,143.8502,143.7164,143.7642,9596.0
2019-03-26 12:10:00,150.46,150.55,150.43,150.54,5792.0,143.8024,143.8885,143.7738,143.8789,5792.0
2019-03-26 12:20:00,150.54,150.56,150.15,150.19,8785.0,143.8789,143.898,143.5062,143.5444,8785.0
2019-03-26 12:30:00,150.23,150.27,150.08,150.08,3781.0,143.5826,143.6208,143.4393,143.4393,3781.0
2019-03-26 12:40:00,150.09,150.11,149.94,149.94,12349.0,143.4488,143.4679,143.3054,143.3054,12349.0
2019-03-26 12:50:00,150.04,150.17,150.02,150.12,9838.0,143.401,143.5253,143.3819,143.4775,9838.0
2019-03-26 13:00:00,150.11,150.24,150.08,150.19,10014.0,143.4679,143.5922,143.4393,143.5444,10014.0
2019-03-26 13:10:00,150.2,150.33,150.2,150.33,8181.0,143.5539,143.6782,143.5539,143.6782,8181.0
2019-03-26 13:20:00,150.33,150.33,150.11,150.13,5980.0,143.6782,143.6782,143.4679,143.487,5980.0
2019-03-26 13:30:00,150.13,150.13,149.8,149.85,11474.0,143.487,143.487,143.1716,143.2194,11474.0
2019-03-26 13:40:00,149.85,149.98,149.85,149.98,5488.0,143.2194,143.3437,143.2194,143.3437,5488.0
2019-03-26 13:50:00,149.95,149.96,149.67,149.7,6462.0,143.315,143.3246,143.0474,143.0761,6462.0
2019-03-26 14:00:00,149.73,149.79,149.63,149.67,11301.0,143.1047,143.1621,143.0092,143.0474,11301.0
2019-03-26 14:10:00,149.65,149.69,149.55,149.67,38989.0,143.0283,143.0665,142.9327,143.0474,38989.0
2019-03-26 14:20:00,149.7,149.73,149.51,149.55,31658.0,143.0761,143.1047,142.8945,142.9327,31658.0
2019-03-26 14:30:00,149.48,149.62,149.39,149.62,10512.0,142.8658,142.9996,142.7798,142.9996,10512.0
2019-03-26 14:40:00,149.61,149.77,149.58,149.71,23573.0,142.9901,143.143,142.9614,143.0856,23573.0
2019-03-26 14:50:00,149.73,149.74,149.45,149.74,29958.0,143.1047,143.1143,142.8371,143.1143,29958.0
2019-03-26 15:00:00,149.72,149.91,149.71,149.87,14865.0,143.0952,143.2768,143.0856,143.2385,14865.0
2019-03-26 15:10:00,149.81,149.89,149.65,149.67,14279.0,143.1812,143.2577,143.0283,143.0474,14279.0
2019-03-26 15:20:00,149.69,149.73,149.54,149.55,67207.0,143.0665,143.1047,142.9231,142.9327,67207.0
2019-03-26 15:30:00,149.54,149.71,149.41,149.61,41978.0,142.9231,143.0856,142.7989,142.9901,41978.0
2019-03-26 15:40:00,149.61,149.77,149.53,149.69,44086.0,142.9901,143.143,142.9136,143.0665,44086.0
2019-03-26 15:50:00,149.7,150.13,149.67,150.1,141882.0,143.0761,143.487,143.0474,143.4584,141882.0
2019-03-27 09:30:00,150.23,150.57,150.2,150.32,76624.0,143.5826,143.9076,143.5539,143.6686,76624.0
2019-03-27 09:40:00,150.38,150.4,150.1,150.13,42803.0,143.726,143.7451,143.4584,143.487,42803.0
2019-03-27 09:50:00,150.21,150.46,149.9,149.94,44621.0,143.5635,143.8024,143.2672,143.3054,44621.0
2019-03-27 10:00:00,149.95,150.06,149.84,149.96,79157.0,143.315,143.4201,143.2099,143.3246,79157.0
2019-03-27 10:10:00,149.95,150.26,149.94,150.24,62279.0,143.315,143.6113,143.3054,143.5922,62279.0
2019-03-27 10:20:00,150.26,150.39,150.17,150.25,132424.0,143.6113,143.7355,143.5253,143.6017,132424.0
2019-03-27 10:30:00,150.21,150.3,149.95,150.02,9933.0,143.5635,143.6495,143.315,143.3819,9933.0
2019-03-27 10:40:00,149.91,149.98,149.47,149.61,46380.0,143.2768,143.3437,142.8562,142.9901,46380.0
2019-03-27 10:50:00,149.54,149.64,149.41,149.62,52964.0,142.9231,143.0187,142.7989,142.9996,52964.0
2019-03-27 11:00:00,149.6,149.75,149.38,149.49,12103.0,142.9805,143.1239,142.7702,142.8754,12103.0
2019-03-27 11:10:00,149.5,149.51,148.92,148.96,22730.0,142.8849,142.8945,142.3306,142.3688,22730.0
2019-03-27 11:20:00,148.98,149.1,148.69,148.72,9269.0,142.3879,142.5026,142.1108,142.1394,9269.0
2019-03-27 11:30:00,148.7,148.76,148.34,148.47,93578.0,142.1203,142.1777,141.7762,141.9005,93578.0
2019-03-27 11:40:00,148.49,148.59,148.14,148.23,89153.0,141.9196,142.0152,141.5851,141.6711,89153.0
2019-03-27 11:50:00,148.18,148.47,148.14,148.38,49324.0,141.6233,141.9005,141.5851,141.8145,49324.0
2019-03-27 12:00:00,148.33,148.65,148.26,148.61,22343.0,141.7667,142.0725,141.6998,142.0343,22343.0
2019-03-27 12:10:00,148.58,148.65,148.49,148.56,4997.0,142.0056,142.0725,141.9196,141.9865,4997.0
2019-03-27 12:20:00,148.63,148.8,148.56,148.76,42601.0,142.0534,142.2159,141.9865,142.1777,42601.0
2019-03-27 12:30:00,148.74,148.92,148.74,148.85,24242.0,142.1585,142.3306,142.1585,142.2637,24242.0
2019-03-27 12:40:00,148.83,148.97,148.75,148.9,18421.0,142.2446,142.3784,142.1681,142.3115,18421.0
2019-03-27 12:50:00,148.9,149.01,148.76,148.77,33359.0,142.3115,142.4166,142.1777,142.1872,33359.0
2019-03-27 13:00:00,148.76,148.77,148.59,148.61,15674.0,142.1777,142.1872,142.0152,142.0343,15674.0
2019-03-27 13:10:00,148.64,149.2,148.63,149.09,15932.0,142.063,142.5982,142.0534,142.4931,15932.0
2019-03-27 13:20:00,149.04,149.27,149.0,149.22,14806.0,142.4453,142.6651,142.407,142.6173,14806.0
2019-03-27 13:30:00,149.22,149.29,149.07,149.18,20441.0,142.6173,142.6842,142.4739,142.5791,20441.0
2019-03-27 13:40:00,149.19,149.44,149.19,149.34,13107.0,142.5886,142.8276,142.5886,142.732,13107.0
2019-03-27 13:50:00,149.35,149.4,149.25,149.27,17531.0,142.7416,142.7893,142.646,142.6651,17531.0
2019-03-27 14:00:00,149.28,149.44,149.22,149.38,46827.0,142.6747,142.8276,142.6173,142.7702,46827.0
2019-03-27 14:10:00,149.4,149.54,149.3,149.31,25603.0,142.7893,142.9231,142.6938,142.7033,25603.0
2019-03-27 14:20:00,149.3,149.32,149.2,149.3,10786.0,142.6938,142.7129,142.5982,142.6938,10786.0
2019-03-27 14:30:00,149.32,149.44,149.0,149.01,56472.0,142.7129,142.8276,142.407,142.4166,56472.0
2019-03-27 14:40:00,149.02,149.16,149.02,149.16,19299.0,142.4262,142.56,142.4262,142.56,19299.0
2019-03-27 14:50:00,149.16,149.34,149.15,149.22,22965.0,142.56,142.732,142.5504,142.6173,22965.0
2019-03-27 15:00:00,149.25,149.28,149.04,149.06,14836.0,142.646,142.6747,142.4453,142.4644,14836.0
2019-03-27 15:10:00,149.09,149.21,149.05,149.21,18389.0,142.4931,142.6077,142.4548,142.6077,18389.0
2019-03-27 15:20:00,149.24,149.41,149.15,149.41,18188.0,142.6364,142.7989,142.5504,142.7989,18188.0
2019-03-27 15:30:00,149.42,149.59,149.42,149.51,71059.0,142.8085,142.9709,142.8085,142.8945,71059.0
2019-03-27 15:40:00,149.52,149.61,149.46,149.47,20664.0,142.904,142.9901,142.8467,142.8562,20664.0
2019-03-27 15:50:00,149.46,149.47,149.17,149.28,213400.0,142.8467,142.8562,142.5695,142.6747,213400.0
2019-03-28 09:30:00,149.67,149.85,149.42,149.6,37564.0,143.0474,143.2194,142.8085,142.9805,37564.0
2019-03-28 09:40:00,149.6,149.92,149.5,149.9,80926.0,142.9805,143.2863,142.8849,143.2672,80926.0
2019-03-28 09:50:00,149.94,150.02,149.73,150.0,54626.0,143.3054,143.3819,143.1047,143.3628,54626.0
2019-03-28 10:00:00,150.05,150.28,149.91,150.23,15642.0,143.4106,143.6304,143.2768,143.5826,15642.0
2019-03-28 10:10:00,150.28,150.3,150.0,150.05,12792.0,143.6304,143.6495,143.3628,143.4106,12792.0
2019-03-28 10:20:00,150.09,150.21,150.05,150.1,8665.0,143.4488,143.5635,143.4106,143.4584,8665.0
2019-03-28 10:30:00,150.1,150.3,150.09,150.09,5518.0,143.4584,143.6495,143.4488,143.4488,5518.0
2019-03-28 10:40:00,150.13,150.2,150.01,150.04,15042.0,143.487,143.5539,143.3724,143.401,15042.0
2019-03-28 10:50:00,150.05,150.05,149.78,149.78,21964.0,143.4106,143.4106,143.1525,143.1525,21964.0
2019-03-28 11:00:00,149.8,149.81,149.44,149.6,50129.0,143.1716,143.1812,142.8276,142.9805,50129.0
2019-03-28 11:10:00,149.6,149.71,149.47,149.47,9767.0,142.9805,143.0856,142.8562,142.8562,9767.0
2019-03-28 11:20:00,149.49,149.55,149.11,149.11,8780.0,142.8754,142.9327,142.5122,142.5122,8780.0
2019-03-28 11:30:00,149.15,149.33,149.1,149.32,49522.0,142.5504,142.7224,142.5026,142.7129,49522.0
2019-03-28 11:40:00,149.31,149.5,149.19,149.5,12374.0,142.7033,142.8849,142.5886,142.8849,12374.0
2019-03-28 11:50:00,149.53,149.55,149.32,149.45,32572.0,142.9136,142.9327,142.7129,142.8371,32572.0
2019-03-28 12:00:00,149.45,149.56,149.36,149.42,5212.0,142.8371,142.9423,142.7511,142.8085,5212.0
2019-03-28 12:10:00,149.4,149.41,149.22,149.41,8417.0,142.7893,142.7989,142.6173,142.7989,8417.0
2019-03-28 12:20:00,149.42,149.57,149.41,149.54,11408.0,142.8085,142.9518,142.7989,142.9231,11408.0
2019-03-28 12:30:00,149.55,149.64,149.49,149.64,6695.0,142.9327,143.0187,142.8754,143.0187,6695.0
2019-03-28 12:40:00,149.63,149.68,149.57,149.61,21870.0,143.0092,143.057,142.9518,142.9901,21870.0
2019-03-28 12:50:00,149.62,149.8,149.62,149.78,4750.0,142.9996,143.1716,142.9996,143.1525,4750.0
2019-03-28 13:00:00,149.81,149.92,149.79,149.83,12255.0,143.1812,143.2863,143.1621,143.2003,12255.0
2019-03-28 13:10:00,149.85,149.87,149.78,149.84,4817.0,143.2194,143.2385,143.1525,143.2099,4817.0
2019-03-28 13:20:00,149.82,149.94,149.82,149.94,7126.0,143.1908,143.3054,143.1908,143.3054,7126.0
2019-03-28 13:30:00,149.91,149.96,149.8,149.8,15174.0,143.2768,143.3246,143.1716,143.1716,15174.0
2019-03-28 13:40:00,149.81,149.87,149.75,149.86,36515.0,143.1812,143.2385,143.1239,143.229,36515.0
2019-03-28 13:50:00,149.86,149.94,149.83,149.93,21984.0,143.229,143.3054,143.2003,143.2959,21984.0
2019-03-28 14:00:00,149.92,149.95,149.84,149.86,17825.0,143.2863,143.315,143.2099,143.229,17825.0
2019-03-28 14:10:00,149.87,149.96,149.86,149.87,26625.0,143.2385,143.3246,143.229,143.2385,26625.0
2019-03-28 14:20:00,149.89,149.93,149.81,149.91,9716.0,143.2577,143.2959,143.1812,143.2768,9716.0
2019-03-28 14:30:00,149.9,149.9,149.77,149.82,51763.0,143.2672,143.2672,143.143,143.1908,51763.0
2019-03-28 14:40:00,149.81,149.83,149.69,149.71,18749.0,143.1812,143.2003,143.0665,143.0856,18749.0
2019-03-28 14:50:00,149.72,149.83,149.66,149.82,29058.0,143.0952,143.2003,143.0378,143.1908,29058.0
2019-03-28 15:00:00,149.82,150.04,149.78,149.97,23658.0,143.1908,143.401,143.1525,143.3341,23658.0
2019-03-28 15:10:00,149.99,150.09,149.99,150.02,15609.0,143.3532,143.4488,143.3532,143.3819,15609.0
2019-03-28 15:20:00,150.01,150.1,149.93,149.95,15990.0,143.3724,143.4584,143.2959,143.315,15990.0
2019-03-28 15:30:00,149.96,150.12,149.94,150.05,52895.0,143.3246,143.4775,143.3054,143.4106,52895.0
2019-03-28 15:40:00,150.04,150.13,150.0,150.01,26658.0,143.401,143.487,143.3628,143.3724,26658.0
2019-03-28 15:50:00,149.99,150.14,149.97,150.01,90095.0,143.3532,143.4966,143.3341,143.3724,90095.0
2019-03-29 09:30:00,151.05,151.07,150.88,150.91,16246.0,144.3663,144.3854,144.2039,144.2325,16246.0
2019-03-29 09:40:00,150.81,150.91,150.62,150.67,41634.0,144.137,144.2325,143.9554,144.0031,41634.0
2019-03-29 09:50:00,150.61,150.84,150.56,150.81,14691.0,143.9458,144.1656,143.898,144.137,14691.0
2019-03-29 10:00:00,150.81,150.96,150.75,150.91,18620.0,144.137,144.2803,144.0796,144.2325,18620.0
2019-03-29 10:10:00,150.99,151.04,150.88,151.02,39120.0,144.309,144.3568,144.2039,144.3377,39120.0
2019-03-29 10:20:00,151.03,151.08,150.83,151.05,6145.0,144.3472,144.395,144.1561,144.3663,6145.0
2019-03-29 10:30:00,151.02,151.07,150.9,151.03,5052.0,144.3377,144.3854,144.223,144.3472,5052.0
2019-03-29 10:40:00,151.03,151.04,150.69,150.74,27061.0,144.3472,144.3568,144.0223,144.0701,27061.0
2019-03-29 10:50:00,150.62,150.67,150.49,150.66,32888.0,143.9554,144.0031,143.8311,143.9936,32888.0
2019-03-29 11:00:00,150.66,150.97,150.65,150.91,37615.0,143.9936,144.2899,143.984,144.2325,37615.0
2019-03-29 11:10:00,150.91,150.97,150.85,150.9,11997.0,144.2325,144.2899,144.1752,144.223,11997.0
2019-03-29 11:20:00,150.87,151.01,150.83,151.01,9668.0,144.1943,144.3281,144.1561,144.3281,9668.0
2019-03-29 11:30:00,151.05,151.17,150.98,151.15,42851.0,144.3663,144.481,144.2994,144.4619,42851.0
2019-03-29 11:40:00,151.18,151.18,150.98,151.06,10811.0,144.4906,144.4906,144.2994,144.3759,10811.0
2019-03-29 11:50:00,151.03,151.05,150.93,150.93,5630.0,144.3472,144.3663,144.2516,144.2516,5630.0
2019-03-29 12:00:00,150.89,150.89,150.77,150.82,27668.0,144.2134,144.2134,144.0987,144.1465,27668.0
2019-03-29 12:10:00,150.8,150.88,150.69,150.76,62736.0,144.1274,144.2039,144.0223,144.0892,62736.0
2019-03-29 12:20:00,150.81,151.0,150.81,150.96,7124.0,144.137,144.3185,144.137,144.2803,7124.0
2019-03-29 12:30:00,150.94,151.08,150.94,151.07,5307.0,144.2612,144.395,144.2612,144.3854,5307.0
2019-03-29 12:40:00,151.05,151.05,150.94,151.01,7425.0,144.3663,144.3663,144.2612,144.3281,7425.0
2019-03-29 12:50:00,150.98,151.04,150.88,151.03,5161.0,144.2994,144.3568,144.2039,144.3472,5161.0
2019-03-29 13:00:00,151.05,151.05,150.94,150.95,2761.0,144.3663,144.3663,144.2612,144.2708,2761.0
2019-03-29 13:10:00,150.99,151.02,150.9,150.93,13887.0,144.309,144.3377,144.223,144.2516,13887.0
2019-03-29 13:20:00,150.91,150.96,150.82,150.93,11692.0,144.2325,144.2803,144.1465,144.2516,11692.0
2019-03-29 13:30:00,150.95,150.96,150.84,150.89,10184.0,144.2708,144.2803,144.1656,144.2134,10184.0
2019-03-29 13:40:00,150.89,151.04,150.88,150.97,44568.0,144.2134,144.3568,144.2039,144.2899,44568.0
2019-03-29 13:50:00,150.95,150.99,150.94,150.97,114362.0,144.2708,144.309,144.2612,144.2899,114362.0
2019-03-29 14:00:00,150.97,151.07,150.95,151.06,11403.0,144.2899,144.3854,144.2708,144.3759,11403.0
2019-03-29 14:10:00,151.05,151.11,151.03,151.03,11180.0,144.3663,144.4237,144.3472,144.3472,11180.0
2019-03-29 14:20:00,151.04,151.15,151.02,151.15,40917.0,144.3568,144.4619,144.3377,144.4619,40917.0
2019-03-29 14:30:00,151.12,151.15,151.08,151.08,6242.0,144.4332,144.4619,144.395,144.395,6242.0
2019-03-29 14:40:00,151.05,151.13,150.95,151.12,93722.0,144.3663,144.4428,144.2708,144.4332,93722.0
2019-03-29 14:50:00,151.12,151.32,151.11,151.28,43762.0,144.4332,144.6244,144.4237,144.5862,43762.0
2019-03-29 15:00:00,151.29,151.4,151.23,151.25,22510.0,144.5957,144.7008,144.5384,144.5575,22510.0
2019-03-29 15:10:00,151.27,151.28,151.12,151.15,28680.0,144.5766,144.5862,144.4332,144.4619,28680.0
2019-03-29 15:20:00,151.15,151.16,151.0,151.11,72856.0,144.4619,144.4715,144.3185,144.4237,72856.0
2019-03-29 15:30:00,151.12,151.19,151.03,151.18,31497.0,144.4332,144.5001,144.3472,144.4906,31497.0
2019-03-29 15:40:00,151.17,151.27,151.1,151.12,49516.0,144.481,144.5766,144.4141,144.4332,49516.0
2019-03-29 15:50:00,151.11,151.42,151.02,151.33,392252.0,144.4237,144.72,144.3377,144.6339,392252.0
2019-04-01 09:30:00,152.61,152.77,152.46,152.5,41616.0,145.8573,146.0102,145.7139,145.7522,41616.0
2019-04-01 09:40:00,152.5,152.61,152.34,152.43,16381.0,145.7522,145.8573,145.5993,145.6853,16381.0
2019-04-01 09:50:00,152.38,152.47,152.28,152.38,61739.0,145.6375,145.7235,145.5419,145.6375,61739.0
2019-04-01 10:00:00,152.4,152.61,152.26,152.27,29172.0,145.6566,145.8573,145.5228,145.5324,29172.0
2019-04-01 10:10:00,152.24,152.42,152.16,152.41,25552.0,145.5037,145.6757,145.4272,145.6662,25552.0
2019-04-01 10:20:00,152.43,152.47,152.31,152.35,27447.0,145.6853,145.7235,145.5706,145.6088,27447.0
2019-04-01 10:30:00,152.37,152.43,152.31,152.42,23229.0,145.6279,145.6853,145.5706,145.6757,23229.0
2019-04-01 10:40:00,152.41,152.46,152.33,152.41,10031.0,145.6662,145.7139,145.5897,145.6662,10031.0
2019-04-01 10:50:00,152.39,152.5,152.33,152.47,11017.0,145.647,145.7522,145.5897,145.7235,11017.0
2019-04-01 11:00:00,152.48,152.73,152.43,152.67,15856.0,145.7331,145.972,145.6853,145.9147,15856.0
2019-04-01 11:10:00,152.69,152.75,152.62,152.7,18080.0,145.9338,145.9911,145.8669,145.9433,18080.0
2019-04-01 11:20:00,152.68,152.71,152.6,152.67,8689.0,145.9242,145.9529,145.8477,145.9147,8689.0
2019-04-01 11:30:00,152.64,152.64,152.52,152.52,17338.0,145.886,145.886,145.7713,145.7713,17338.0
2019-04-01 11:40:00,152.52,152.59,152.44,152.59,8396.0,145.7713,145.8382,145.6948,145.8382,8396.0
2019-04-01 11:50:00,152.56,152.64,152.5,152.59,8042.0,145.8095,145.886,145.7522,145.8382,8042.0
2019-04-01 12:00:00,152.58,152.6,152.44,152.46,5213.0,145.8286,145.8477,145.6948,145.7139,5213.0
2019-04-01 12:10:00,152.5,152.62,152.46,152.62,16627.0,145.7522,145.8669,145.7139,145.8669,16627.0
2019-04-01 12:20:00,152.6,152.66,152.57,152.61,6442.0,145.8477,145.9051,145.8191,145.8573,6442.0
2019-04-01 12:30:00,152.64,152.69,152.62,152.65,7916.0,145.886,145.9338,145.8669,145.8955,7916.0
2019-04-01 12:40:00,152.67,152.71,152.65,152.68,11919.0,145.9147,145.9529,145.8955,145.9242,11919.0
2019-04-01 12:50:00,152.7,152.8,152.66,152.78,19246.0,145.9433,146.0389,145.9051,146.0198,19246.0
2019-04-01 13:00:00,152.8,152.84,152.75,152.81,14618.0,146.0389,146.0771,145.9911,146.0485,14618.0
2019-04-01 13:10:00,152.8,152.8,152.72,152.73,13678.0,146.0389,146.0389,145.9624,145.972,13678.0
2019-04-01 13:20:00,152.69,152.79,152.66,152.77,13732.0,145.9338,146.0293,145.9051,146.0102,13732.0
2019-04-01 13:30:00,152.76,152.8,152.71,152.79,8691.0,146.0007,146.0389,145.9529,146.0293,8691.0
2019-04-01 13:40:00,152.8,152.86,152.75,152.77,10337.0,146.0389,146.0962,145.9911,146.0102,10337.0
2019-04-01 13:50:00,152.78,152.89,152.78,152.89,7256.0,146.0198,146.1249,146.0198,146.1249,7256.0
2019-04-01 14:00:00,152.9,152.97,152.87,152.96,39594.0,146.1345,146.2014,146.1058,146.1918,39594.0
2019-04-01 14:10:00,153.0,153.0,152.88,152.9,23476.0,146.23,146.23,146.1154,146.1345,23476.0
2019-04-01 14:20:00,152.89,152.96,152.86,152.87,18785.0,146.1249,146.1918,146.0962,146.1058,18785.0
2019-04-01 14:30:00,152.87,152.98,152.86,152.97,32754.0,146.1058,146.2109,146.0962,146.2014,32754.0
2019-04-01 14:40:00,152.96,152.99,152.91,152.93,62863.0,146.1918,146.2205,146.144,146.1631,62863.0
2019-04-01 14:50:00,152.94,153.06,152.89,153.0,64099.0,146.1727,146.2874,146.1249,146.23,64099.0
2019-04-01 15:00:00,152.99,152.99,152.89,152.91,180780.0,146.2205,146.2205,146.1249,146.144,180780.0
2019-04-01 15:10:00,152.9,152.97,152.82,152.97,25122.0,146.1345,146.2014,146.058,146.2014,25122.0
2019-04-01 15:20:00,152.98,153.03,152.95,153.02,33389.0,146.2109,146.2587,146.1823,146.2492,33389.0
2019-04-01 15:30:00,153.01,153.03,152.95,153.01,32854.0,146.2396,146.2587,146.1823,146.2396,32854.0
2019-04-01 15:40:00,153.01,153.05,152.95,153.0,107312.0,146.2396,146.2778,146.1823,146.23,107312.0
2019-04-01 15:50:00,153.0,153.21,152.98,153.07,308314.0,146.23,146.4308,146.2109,146.297,308314.0
2019-04-02 09:30:00,153.19,153.19,152.94,153.05,30994.0,146.4116,146.4116,146.1727,146.2778,30994.0
2019-04-02 09:40:00,153.02,153.08,152.93,153.01,10702.0,146.2492,146.3065,146.1631,146.2396,10702.0
2019-04-02 09:50:00,153.02,153.14,152.9,153.01,10774.0,146.2492,146.3639,146.1345,146.2396,10774.0
2019-04-02 10:00:00,153.03,153.09,152.84,153.09,12444.0,146.2587,146.3161,146.0771,146.3161,12444.0
2019-04-02 10:10:00,153.09,153.23,153.06,153.23,20423.0,146.3161,146.4499,146.2874,146.4499,20423.0
2019-04-02 10:20:00,153.18,153.32,153.15,153.32,17940.0,146.4021,146.5359,146.3734,146.5359,17940.0
2019-04-02 10:30:00,153.32,153.32,153.18,153.22,12020.0,146.5359,146.5359,146.4021,146.4403,12020.0
2019-04-02 10:40:00,153.22,153.24,153.11,153.19,19380.0,146.4403,146.4594,146.3352,146.4116,19380.0
2019-04-02 10:50:00,153.18,153.34,153.18,153.24,24181.0,146.4021,146.555,146.4021,146.4594,24181.0
2019-04-02 11:00:00,153.25,153.26,152.91,152.93,22374.0,146.469,146.4785,146.144,146.1631,22374.0
2019-04-02 11:10:00,152.95,152.98,152.84,152.98,64579.0,146.1823,146.2109,146.0771,146.2109,64579.0
2019-04-02 11:20:00,152.99,153.13,152.97,153.13,13491.0,146.2205,146.3543,146.2014,146.3543,13491.0
2019-04-02 11:30:00,153.13,153.13,153.0,153.02,12248.0,146.3543,146.3543,146.23,146.2492,12248.0
2019-04-02 11:40:00,153.01,153.18,153.01,153.18,5376.0,146.2396,146.4021,146.2396,146.4021,5376.0
2019-04-02 11:50:00,153.16,153.24,153.16,153.19,19069.0,146.383,146.4594,146.383,146.4116,19069.0
2019-04-02 12:00:00,153.2,153.28,153.16,153.22,15144.0,146.4212,146.4977,146.383,146.4403,15144.0
2019-04-02 12:10:00,153.21,153.23,153.14,153.15,8045.0,146.4308,146.4499,146.3639,146.3734,8045.0
2019-04-02 12:20:00,153.17,153.18,153.04,153.12,7974.0,146.3925,146.4021,146.2683,146.3447,7974.0
2019-04-02 12:30:00,153.14,153.22,153.12,153.21,17891.0,146.3639,146.4403,146.3447,146.4308,17891.0
2019-04-02 12:40:00,153.21,153.22,153.12,153.21,54269.0,146.4308,146.4403,146.3447,146.4308,54269.0
2019-04-02 12:50:00,153.22,153.23,153.16,153.22,23272.0,146.4403,146.4499,146.383,146.4403,23272.0
2019-04-02 13:00:00,153.22,153.32,153.14,153.31,31668.0,146.4403,146.5359,146.3639,146.5263,31668.0
2019-04-02 13:10:00,153.28,153.29,153.2,153.26,30797.0,146.4977,146.5072,146.4212,146.4785,30797.0
2019-04-02 13:20:00,153.25,153.34,153.25,153.29,26719.0,146.469,146.555,146.469,146.5072,26719.0
2019-04-02 13:30:00,153.31,153.36,153.27,153.35,35505.0,146.5263,146.5741,146.4881,146.5646,35505.0
2019-04-02 13:40:00,153.36,153.38,153.3,153.33,31063.0,146.5741,146.5932,146.5168,146.5454,31063.0
2019-04-02 13:50:00,153.32,153.35,153.28,153.31,35496.0,146.5359,146.5646,146.4977,146.5263,35496.0
2019-04-02 14:00:00,153.32,153.33,153.27,153.3,93577.0,146.5359,146.5454,146.4881,146.5168,93577.0
2019-04-02 14:10:00,153.29,153.34,153.25,153.31,37896.0,146.5072,146.555,146.469,146.5263,37896.0
2019-04-02 14:20:00,153.31,153.4,153.31,153.38,31709.0,146.5263,146.6124,146.5263,146.5932,31709.0
2019-04-02 14:30:00,153.37,153.42,153.35,153.4,24998.0,146.5837,146.6315,146.5646,146.6124,24998.0
2019-04-02 14:40:00,153.4,153.46,153.38,153.4,27904.0,146.6124,146.6697,146.5932,146.6124,27904.0
2019-04-02 14:50:00,153.41,153.47,153.37,153.47,28387.0,146.6219,146.6793,146.5837,146.6793,28387.0
2019-04-02 15:00:00,153.47,153.52,153.47,153.5,31777.0,146.6793,146.727,146.6793,146.7079,31777.0
2019-04-02 15:10:00,153.49,153.56,153.47,153.53,35207.0,146.6984,146.7653,146.6793,146.7366,35207.0
2019-04-02 15:20:00,153.53,153.55,153.5,153.53,23905.0,146.7366,146.7557,146.7079,146.7366,23905.0
2019-04-02 15:30:00,153.53,153.61,153.51,153.6,25802.0,146.7366,146.8131,146.7175,146.8035,25802.0
2019-04-02 15:40:00,153.59,153.61,153.53,153.58,41073.0,146.7939,146.8131,146.7366,146.7844,41073.0
2019-04-02 15:50:00,153.59,153.62,153.44,153.44,76304.0,146.7939,146.8226,146.6506,146.6506,76304.0
2019-04-03 09:30:00,154.19,154.19,153.95,154.01,21201.0,147.3674,147.3674,147.138,147.1954,21201.0
2019-04-03 09:40:00,154.05,154.25,154.05,154.21,15996.0,147.2336,147.4247,147.2336,147.3865,15996.0
2019-04-03 09:50:00,154.21,154.23,154.05,154.06,11778.0,147.3865,147.4056,147.2336,147.2431,11778.0
2019-04-03 10:00:00,154.05,154.05,153.83,154.04,22422.0,147.2336,147.2336,147.0233,147.224,22422.0
2019-04-03 10:10:00,154.06,154.19,154.06,154.18,5338.0,147.2431,147.3674,147.2431,147.3578,5338.0
2019-04-03 10:20:00,154.25,154.29,154.21,154.28,9304.0,147.4247,147.463,147.3865,147.4534,9304.0
2019-04-03 10:30:00,154.24,154.43,154.2,154.42,20990.0,147.4152,147.5968,147.377,147.5872,20990.0
2019-04-03 10:40:00,154.44,154.44,154.35,154.35,5551.0,147.6063,147.6063,147.5203,147.5203,5551.0
2019-04-03 10:50:00,154.26,154.48,154.26,154.46,11362.0,147.4343,147.6446,147.4343,147.6254,11362.0
2019-04-03 11:00:00,154.5,154.73,154.48,154.65,30775.0,147.6637,147.8835,147.6446,147.807,30775.0
2019-04-03 11:10:00,154.67,154.68,154.54,154.62,14497.0,147.8262,147.8357,147.7019,147.7784,14497.0
2019-04-03 11:20:00,154.62,154.63,154.51,154.59,10476.0,147.7784,147.7879,147.6732,147.7497,10476.0
2019-04-03 11:30:00,154.58,154.69,154.58,154.65,18163.0,147.7401,147.8453,147.7401,147.807,18163.0
2019-04-03 11:40:00,154.66,154.66,154.56,154.57,4411.0,147.8166,147.8166,147.721,147.7306,4411.0
2019-04-03 11:50:00,154.61,154.76,154.58,154.69,11431.0,147.7688,147.9122,147.7401,147.8453,11431.0
2019-04-03 12:00:00,154.67,154.78,154.64,154.77,15604.0,147.8262,147.9313,147.7975,147.9217,15604.0
2019-04-03 12:10:00,154.73,154.75,154.68,154.7,4746.0,147.8835,147.9026,147.8357,147.8548,4746.0
2019-04-03 12:20:00,154.66,154.7,154.63,154.64,6458.0,147.8166,147.8548,147.7879,147.7975,6458.0
2019-04-03 12:30:00,154.63,154.64,154.52,154.56,12228.0,147.7879,147.7975,147.6828,147.721,12228.0
2019-04-03 12:40:00,154.61,154.61,154.53,154.58,18498.0,147.7688,147.7688,147.6924,147.7401,18498.0
2019-04-03 12:50:00,154.58,154.58,154.48,154.55,8118.0,147.7401,147.7401,147.6446,147.7115,8118.0
2019-04-03 13:00:00,154.54,154.62,154.51,154.59,8946.0,147.7019,147.7784,147.6732,147.7497,8946.0
2019-04-03 13:10:00,154.58,154.58,154.41,154.41,12491.0,147.7401,147.7401,147.5777,147.5777,12491.0
2019-04-03 13:20:00,154.46,154.53,154.38,154.48,26023.0,147.6254,147.6924,147.549,147.6446,26023.0
2019-04-03 13:30:00,154.47,154.48,154.39,154.39,15177.0,147.635,147.6446,147.5585,147.5585,15177.0
2019-04-03 13:40:00,154.39,154.39,154.24,154.26,27766.0,147.5585,147.5585,147.4152,147.4343,27766.0
2019-04-03 13:50:00,154.22,154.22,153.91,153.95,18317.0,147.3961,147.3961,147.0998,147.138,18317.0
2019-04-03 14:00:00,153.93,153.99,153.8,153.96,28152.0,147.1189,147.1762,146.9947,147.1476,28152.0
2019-04-03 14:10:00,153.96,154.02,153.92,153.94,45221.0,147.1476,147.2049,147.1093,147.1285,45221.0
2019-04-03 14:20:00,153.97,154.13,153.97,154.1,14745.0,147.1571,147.31,147.1571,147.2814,14745.0
2019-04-03 14:30:00,154.1,154.1,153.87,153.89,16290.0,147.2814,147.2814,147.0616,147.0807,16290.0
2019-04-03 14:40:00,153.9,153.91,153.82,153.89,44236.0,147.0902,147.0998,147.0138,147.0807,44236.0
2019-04-03 14:50:00,153.89,154.0,153.87,153.93,17547.0,147.0807,147.1858,147.0616,147.1189,17547.0
2019-04-03 15:00:00,153.9,154.02,153.86,153.87,57813.0,147.0902,147.2049,147.052,147.0616,57813.0
2019-04-03 15:10:00,153.83,153.83,153.62,153.63,21665.0,147.0233,147.0233,146.8226,146.8322,21665.0
2019-04-03 15:20:00,153.61,153.86,153.58,153.84,27668.0,146.8131,147.052,146.7844,147.0329,27668.0
2019-04-03 15:30:00,153.84,153.96,153.77,153.9,46844.0,147.0329,147.1476,146.966,147.0902,46844.0
2019-04-03 15:40:00,153.92,153.98,153.89,153.96,21702.0,147.1093,147.1667,147.0807,147.1476,21702.0
2019-04-03 15:50:00,153.97,154.13,153.93,154.0,158657.0,147.1571,147.31,147.1189,147.1858,158657.0
2019-04-04 09:30:00,154.18,154.33,154.12,154.33,27854.0,147.3578,147.5012,147.3005,147.5012,27854.0
2019-04-04 09:40:00,154.34,154.5,154.31,154.4,27675.0,147.5108,147.6637,147.4821,147.5681,27675.0
2019-04-04 09:50:00,154.42,154.5,154.39,154.49,16857.0,147.5872,147.6637,147.5585,147.6541,16857.0
2019-04-04 10:00:00,154.47,154.54,154.36,154.36,16204.0,147.635,147.7019,147.5299,147.5299,16204.0
2019-04-04 10:10:00,154.36,154.43,154.16,154.17,34376.0,147.5299,147.5968,147.3387,147.3483,34376.0
2019-04-04 10:20:00,154.2,154.21,153.89,153.9,12617.0,147.377,147.3865,147.0807,147.0902,12617.0
2019-04-04 10:30:00,153.89,153.89,153.64,153.85,7289.0,147.0807,147.0807,146.8417,147.0424,7289.0
2019-04-04 10:40:00,153.89,154.15,153.85,154.14,11943.0,147.0807,147.3292,147.0424,147.3196,11943.0
2019-04-04 10:50:00,154.16,154.22,154.03,154.03,10145.0,147.3387,147.3961,147.2145,147.2145,10145.0
2019-04-04 11:00:00,154.04,154.11,153.91,154.04,20262.0,147.224,147.2909,147.0998,147.224,20262.0
2019-04-04 11:10:00,153.99,154.01,153.66,153.7,9396.0,147.1762,147.1954,146.8608,146.8991,9396.0
2019-04-04 11:20:00,153.68,153.85,153.55,153.79,22132.0,146.88,147.0424,146.7557,146.9851,22132.0
2019-04-04 11:30:00,153.78,153.96,153.72,153.94,16667.0,146.9755,147.1476,146.9182,147.1285,16667.0
2019-04-04 11:40:00,153.94,153.95,153.81,153.81,12404.0,147.1285,147.138,147.0042,147.0042,12404.0
2019-04-04 11:50:00,153.81,153.81,153.62,153.66,10936.0,147.0042,147.0042,146.8226,146.8608,10936.0
2019-04-04 12:00:00,153.67,153.79,153.63,153.7,11580.0,146.8704,146.9851,146.8322,146.8991,11580.0
2019-04-04 12:10:00,153.68,153.75,153.4,153.49,33733.0,146.88,146.9469,146.6124,146.6984,33733.0
2019-04-04 12:20:00,153.44,153.6,153.44,153.53,16033.0,146.6506,146.8035,146.6506,146.7366,16033.0
2019-04-04 12:30:00,153.48,153.54,153.37,153.4,17699.0,146.6888,146.7462,146.5837,146.6124,17699.0
2019-04-04 12:40:00,153.39,153.46,153.2,153.37,25667.0,146.6028,146.6697,146.4212,146.5837,25667.0
2019-04-04 12:50:00,153.38,153.57,153.38,153.51,10472.0,146.5932,146.7748,146.5932,146.7175,10472.0
2019-04-04 13:00:00,153.54,153.63,153.46,153.61,10924.0,146.7462,146.8322,146.6697,146.8131,10924.0
2019-04-04 13:10:00,153.61,153.69,153.6,153.69,14954.0,146.8131,146.8895,146.8035,146.8895,14954.0
2019-04-04 13:20:00,153.69,153.72,153.61,153.62,21510.0,146.8895,146.9182,146.8131,146.8226,21510.0
2019-04-04 13:30:00,153.62,153.68,153.59,153.63,28532.0,146.8226,146.88,146.7939,146.8322,28532.0
2019-04-04 13:40:00,153.62,153.64,153.55,153.58,14139.0,146.8226,146.8417,146.7557,146.7844,14139.0
2019-04-04 13:50:00,153.58,153.68,153.57,153.61,20299.0,146.7844,146.88,146.7748,146.8131,20299.0
2019-04-04 14:00:00,153.63,153.68,153.57,153.63,13576.0,146.8322,146.88,146.7748,146.8322,13576.0
2019-04-04 14:10:00,153.63,153.84,153.61,153.81,24596.0,146.8322,147.0329,146.8131,147.0042,24596.0
2019-04-04 14:20:00,153.81,153.91,153.8,153.86,10295.0,147.0042,147.0998,146.9947,147.052,10295.0
2019-04-04 14:30:00,153.84,153.92,153.84,153.92,25226.0,147.0329,147.1093,147.0329,147.1093,25226.0
2019-04-04 14:40:00,153.91,153.99,153.89,153.99,21034.0,147.0998,147.1762,147.0807,147.1762,21034.0
2019-04-04 14:50:00,153.99,154.09,153.99,154.06,23170.0,147.1762,147.2718,147.1762,147.2431,23170.0
2019-04-04 15:00:00,154.07,154.09,153.89,153.91,31766.0,147.2527,147.2718,147.0807,147.0998,31766.0
2019-04-04 15:10:00,153.93,154.02,153.93,154.02,21775.0,147.1189,147.2049,147.1189,147.2049,21775.0
2019-04-04 15:20:00,154.02,154.02,153.86,153.89,34523.0,147.2049,147.2049,147.052,147.0807,34523.0
2019-04-04 15:30:00,153.9,154.05,153.9,154.03,47848.0,147.0902,147.2336,147.0902,147.2145,47848.0
2019-04-04 15:40:00,154.03,154.04,153.89,153.93,30165.0,147.2145,147.224,147.0807,147.1189,30165.0
2019-04-04 15:50:00,153.95,154.15,153.94,154.07,67245.0,147.138,147.3292,147.1285,147.2527,67245.0
2019-04-05 09:30:00,154.53,154.64,154.46,154.5,273469.0,147.6924,147.7975,147.6254,147.6637,273469.0
2019-04-05 09:40:00,154.58,154.78,154.46,154.63,135518.0,147.7401,147.9313,147.6254,147.7879,135518.0
2019-04-05 09:50:00,154.63,154.77,154.44,154.7,22232.0,147.7879,147.9217,147.6063,147.8548,22232.0
2019-04-05 10:00:00,154.75,154.9,154.75,154.84,9156.0,147.9026,148.046,147.9026,147.9886,9156.0
2019-04-05 10:10:00,154.87,154.9,154.78,154.78,21604.0,148.0173,148.046,147.9313,147.9313,21604.0
2019-04-05 10:20:00,154.79,154.88,154.74,154.82,11911.0,147.9408,148.0269,147.8931,147.9695,11911.0
2019-04-05 10:30:00,154.8,154.94,154.74,154.76,26773.0,147.9504,148.0842,147.8931,147.9122,26773.0
2019-04-05 10:40:00,154.86,154.87,154.65,154.7,10062.0,148.0077,148.0173,147.807,147.8548,10062.0
2019-04-05 10:50:00,154.72,154.94,154.71,154.77,43631.0,147.8739,148.0842,147.8644,147.9217,43631.0
2019-04-05 11:00:00,154.79,154.85,154.71,154.76,7339.0,147.9408,147.9982,147.8644,147.9122,7339.0
2019-04-05 11:10:00,154.8,154.91,154.75,154.76,8689.0,147.9504,148.0555,147.9026,147.9122,8689.0
2019-04-05 11:20:00,154.78,154.85,154.71,154.82,33693.0,147.9313,147.9982,147.8644,147.9695,33693.0
2019-04-05 11:30:00,154.8,154.8,154.69,154.77,23950.0,147.9504,147.9504,147.8453,147.9217,23950.0
2019-04-05 11:40:00,154.77,154.81,154.65,154.68,25278.0,147.9217,147.96,147.807,147.8357,25278.0
2019-04-05 11:50:00,154.69,154.79,154.64,154.73,12843.0,147.8453,147.9408,147.7975,147.8835,12843.0
2019-04-05 12:00:00,154.76,154.83,154.74,154.81,6784.0,147.9122,147.9791,147.8931,147.96,6784.0
2019-04-05 12:10:00,154.82,154.87,154.8,154.81,6879.0,147.9695,148.0173,147.9504,147.96,6879.0
2019-04-05 12:20:00,154.82,154.82,154.76,154.81,3731.0,147.9695,147.9695,147.9122,147.96,3731.0
2019-04-05 12:30:00,154.78,154.81,154.62,154.62,25347.0,147.9313,147.96,147.7784,147.7784,25347.0
2019-04-05 12:40:00,154.62,154.71,154.6,154.71,8694.0,147.7784,147.8644,147.7593,147.8644,8694.0
2019-04-05 12:50:00,154.71,154.73,154.65,154.7,9433.0,147.8644,147.8835,147.807,147.8548,9433.0
2019-04-05 13:00:00,154.71,154.76,154.68,154.72,4836.0,147.8644,147.9122,147.8357,147.8739,4836.0
2019-04-05 13:10:00,154.74,154.76,154.7,154.75,11150.0,147.8931,147.9122,147.8548,147.9026,11150.0
2019-04-05 13:20:00,154.74,154.79,154.72,154.73,18059.0,147.8931,147.9408,147.8739,147.8835,18059.0
2019-04-05 13:30:00,154.72,154.73,154.66,154.71,27636.0,147.8739,147.8835,147.8166,147.8644,27636.0
2019-04-05 13:40:00,154.69,154.76,154.68,154.75,41112.0,147.8453,147.9122,147.8357,147.9026,41112.0
2019-04-05 13:50:00,154.76,154.8,154.74,154.78,22733.0,147.9122,147.9504,147.8931,147.9313,22733.0
2019-04-05 14:00:00,154.79,154.82,154.72,154.82,27122.0,147.9408,147.9695,147.8739,147.9695,27122.0
2019-04-05 14:10:00,154.8,154.81,154.7,154.72,55383.0,147.9504,147.96,147.8548,147.8739,55383.0
2019-04-05 14:20:00,154.72,154.72,154.63,154.67,11154.0,147.8739,147.8739,147.7879,147.8262,11154.0
2019-04-05 14:30:00,154.65,154.71,154.62,154.69,25489.0,147.807,147.8644,147.7784,147.8453,25489.0
2019-04-05 14:40:00,154.69,154.7,154.64,154.68,18009.0,147.8453,147.8548,147.7975,147.8357,18009.0
2019-04-05 14:50:00,154.65,154.74,154.64,154.7,16865.0,147.807,147.8931,147.7975,147.8548,16865.0
2019-04-05 15:00:00,154.69,154.76,154.66,154.67,9322.0,147.8453,147.9122,147.8166,147.8262,9322.0
2019-04-05 15:10:00,154.65,154.7,154.62,154.7,25013.0,147.807,147.8548,147.7784,147.8548,25013.0
2019-04-05 15:20:00,154.71,154.85,154.7,154.83,34643.0,147.8644,147.9982,147.8548,147.9791,34643.0
2019-04-05 15:30:00,154.82,154.91,154.82,154.87,28562.0,147.9695,148.0555,147.9695,148.0173,28562.0
2019-04-05 15:40:00,154.87,154.87,154.79,154.82,45579.0,148.0173,148.0173,147.9408,147.9695,45579.0
2019-04-05 15:50:00,154.81,154.89,154.7,154.88,88905.0,147.96,148.0364,147.8548,148.0269,88905.0
2019-04-08 09:30:00,154.5,154.53,154.05,154.12,28294.0,147.6637,147.6924,147.2336,147.3005,28294.0
2019-04-08 09:40:00,154.16,154.22,153.96,154.19,33409.0,147.3387,147.3961,147.1476,147.3674,33409.0
2019-04-08 09:50:00,154.19,154.28,154.04,154.22,17484.0,147.3674,147.4534,147.224,147.3961,17484.0
2019-04-08 10:00:00,154.24,154.33,154.11,154.29,20718.0,147.4152,147.5012,147.2909,147.463,20718.0
2019-04-08 10:10:00,154.29,154.43,154.25,154.42,24620.0,147.463,147.5968,147.4247,147.5872,24620.0
2019-04-08 10:20:00,154.42,154.44,154.27,154.35,27950.0,147.5872,147.6063,147.4439,147.5203,27950.0
2019-04-08 10:30:00,154.34,154.61,154.3,154.5,39079.0,147.5108,147.7688,147.4725,147.6637,39079.0
2019-04-08 10:40:00,154.51,154.57,154.43,154.53,67329.0,147.6732,147.7306,147.5968,147.6924,67329.0
2019-04-08 10:50:00,154.52,154.6,154.46,154.51,58941.0,147.6828,147.7593,147.6254,147.6732,58941.0
2019-04-08 11:00:00,154.52,154.66,154.47,154.56,38605.0,147.6828,147.8166,147.635,147.721,38605.0
2019-04-08 11:10:00,154.57,154.62,154.53,154.58,15199.0,147.7306,147.7784,147.6924,147.7401,15199.0
2019-04-08 11:20:00,154.59,154.63,154.48,154.62,90192.0,147.7497,147.7879,147.6446,147.7784,90192.0
2019-04-08 11:30:00,154.61,154.77,154.61,154.68,14525.0,147.7688,147.9217,147.7688,147.8357,14525.0
2019-04-08 11:40:00,154.68,154.75,154.57,154.66,41002.0,147.8357,147.9026,147.7306,147.8166,41002.0
2019-04-08 11:50:00,154.67,154.68,154.54,154.57,422105.0,147.8262,147.8357,147.7019,147.7306,422105.0
2019-04-08 12:00:00,154.58,154.61,154.4,154.47,457915.0,147.7401,147.7688,147.5681,147.635,457915.0
2019-04-08 12:10:00,154.46,154.53,154.46,154.51,85592.0,147.6254,147.6924,147.6254,147.6732,85592.0
2019-04-08 12:20:00,154.51,154.56,154.46,154.53,67650.0,147.6732,147.721,147.6254,147.6924,67650.0
2019-04-08 12:30:00,154.52,154.62,154.48,154.62,105472.0,147.6828,147.7784,147.6446,147.7784,105472.0
2019-04-08 12:40:00,154.62,154.63,154.56,154.58,31679.0,147.7784,147.7879,147.721,147.7401,31679.0
2019-04-08 12:50:00,154.59,154.66,154.58,154.64,19795.0,147.7497,147.8166,147.7401,147.7975,19795.0
2019-04-08 13:00:00,154.65,154.69,154.62,154.68,13907.0,147.807,147.8453,147.7784,147.8357,13907.0
2019-04-08 13:10:00,154.67,154.75,154.64,154.72,17147.0,147.8262,147.9026,147.7975,147.8739,17147.0
2019-04-08 13:20:00,154.74,154.77,154.72,154.77,11093.0,147.8931,147.9217,147.8739,147.9217,11093.0
2019-04-08 13:30:00,154.78,154.86,154.75,154.82,31735.0,147.9313,148.0077,147.9026,147.9695,31735.0
2019-04-08 13:40:00,154.82,154.82,154.76,154.78,12184.0,147.9695,147.9695,147.9122,147.9313,12184.0
2019-04-08 13:50:00,154.77,154.9,154.76,154.9,20393.0,147.9217,148.046,147.9122,148.046,20393.0
2019-04-08 14:00:00,154.9,154.99,154.85,154.97,58146.0,148.046,148.132,147.9982,148.1129,58146.0
2019-04-08 14:10:00,154.96,154.97,154.89,154.89,15591.0,148.1033,148.1129,148.0364,148.0364,15591.0
2019-04-08 14:20:00,154.9,154.9,154.84,154.89,58557.0,148.046,148.046,147.9886,148.0364,58557.0
2019-04-08 14:30:00,154.89,154.94,154.88,154.92,34410.0,148.0364,148.0842,148.0269,148.0651,34410.0
2019-04-08 14:40:00,154.93,154.94,154.87,154.88,185248.0,148.0747,148.0842,148.0173,148.0269,185248.0
2019-04-08 14:50:00,154.88,154.98,154.87,154.96,125401.0,148.0269,148.1224,148.0173,148.1033,125401.0
2019-04-08 15:00:00,154.95,155.02,154.95,154.97,36311.0,148.0938,148.1607,148.0938,148.1129,36311.0
2019-04-08 15:10:00,154.96,155.01,154.95,155.0,181755.0,148.1033,148.1511,148.0938,148.1416,181755.0
2019-04-08 15:20:00,155.01,155.03,154.98,155.0,193903.0,148.1511,148.1702,148.1224,148.1416,193903.0
2019-04-08 15:30:00,155.0,155.04,154.93,155.02,155748.0,148.1416,148.1798,148.0747,148.1607,155748.0
2019-04-08 15:40:00,155.03,155.1,155.01,155.06,103309.0,148.1702,148.2371,148.1511,148.1989,103309.0
2019-04-08 15:50:00,155.08,155.16,155.06,155.13,184397.0,148.218,148.2945,148.1989,148.2658,184397.0
2019-04-09 09:30:00,154.42,154.64,154.27,154.53,43973.0,147.5872,147.7975,147.4439,147.6924,43973.0
2019-04-09 09:40:00,154.53,154.64,154.44,154.44,37728.0,147.6924,147.7975,147.6063,147.6063,37728.0
2019-04-09 09:50:00,154.44,154.65,154.43,154.62,29619.0,147.6063,147.807,147.5968,147.7784,29619.0
2019-04-09 10:00:00,154.65,154.77,154.48,154.69,29084.0,147.807,147.9217,147.6446,147.8453,29084.0
2019-04-09 10:10:00,154.69,154.7,154.57,154.62,31458.0,147.8453,147.8548,147.7306,147.7784,31458.0
2019-04-09 10:20:00,154.62,154.77,154.62,154.75,24476.0,147.7784,147.9217,147.7784,147.9026,24476.0
2019-04-09 10:30:00,154.78,154.85,154.66,154.7,71545.0,147.9313,147.9982,147.8166,147.8548,71545.0
2019-04-09 10:40:00,154.72,154.76,154.47,154.5,54831.0,147.8739,147.9122,147.635,147.6637,54831.0
2019-04-09 10:50:00,154.49,154.65,154.44,154.64,82627.0,147.6541,147.807,147.6063,147.7975,82627.0
2019-04-09 11:00:00,154.65,154.83,154.61,154.74,58649.0,147.807,147.9791,147.7688,147.8931,58649.0
2019-04-09 11:10:00,154.75,154.85,154.73,154.74,36203.0,147.9026,147.9982,147.8835,147.8931,36203.0
2019-04-09 11:20:00,154.75,154.76,154.61,154.69,29057.0,147.9026,147.9122,147.7688,147.8453,29057.0
2019-04-09 11:30:00,154.66,154.77,154.58,154.64,23720.0,147.8166,147.9217,147.7401,147.7975,23720.0
2019-04-09 11:40:00,154.65,154.77,154.62,154.77,34690.0,147.807,147.9217,147.7784,147.9217,34690.0
2019-04-09 11:50:00,154.77,154.77,154.66,154.68,16301.0,147.9217,147.9217,147.8166,147.8357,16301.0
2019-04-09 12:00:00,154.68,154.77,154.64,154.77,18366.0,147.8357,147.9217,147.7975,147.9217,18366.0
2019-04-09 12:10:00,154.75,154.89,154.72,154.86,21907.0,147.9026,148.0364,147.8739,148.0077,21907.0
2019-04-09 12:20:00,154.89,154.89,154.81,154.82,70390.0,148.0364,148.0364,147.96,147.9695,70390.0
2019-04-09 12:30:00,154.84,154.87,154.81,154.84,13956.0,147.9886,148.0173,147.96,147.9886,13956.0
2019-04-09 12:40:00,154.83,154.86,154.76,154.76,7977.0,147.9791,148.0077,147.9122,147.9122,7977.0
2019-04-09 12:50:00,154.78,154.8,154.69,154.7,35677.0,147.9313,147.9504,147.8453,147.8548,35677.0
2019-04-09 13:00:00,154.7,154.7,154.58,154.62,30933.0,147.8548,147.8548,147.7401,147.7784,30933.0
2019-04-09 13:10:00,154.62,154.67,154.52,154.55,16868.0,147.7784,147.8262,147.6828,147.7115,16868.0
2019-04-09 13:20:00,154.55,154.55,154.49,154.52,14781.0,147.7115,147.7115,147.6541,147.6828,14781.0
2019-04-09 13:30:00,154.49,154.56,154.44,154.54,12029.0,147.6541,147.721,147.6063,147.7019,12029.0
2019-04-09 13:40:00,154.54,154.55,154.47,154.49,14116.0,147.7019,147.7115,147.635,147.6541,14116.0
2019-04-09 13:50:00,154.47,154.48,154.39,154.43,29826.0,147.635,147.6446,147.5585,147.5968,29826.0
2019-04-09 14:00:00,154.44,154.44,154.29,154.32,20545.0,147.6063,147.6063,147.463,147.4916,20545.0
2019-04-09 14:10:00,154.31,154.46,154.31,154.38,39889.0,147.4821,147.6254,147.4821,147.549,39889.0
2019-04-09 14:20:00,154.39,154.42,154.34,154.34,46437.0,147.5585,147.5872,147.5108,147.5108,46437.0
2019-04-09 14:30:00,154.34,154.44,154.34,154.43,59112.0,147.5108,147.6063,147.5108,147.5968,59112.0
2019-04-09 14:40:00,154.43,154.44,154.22,154.31,45910.0,147.5968,147.6063,147.3961,147.4821,45910.0
2019-04-09 14:50:00,154.31,154.36,154.27,154.33,19529.0,147.4821,147.5299,147.4439,147.5012,19529.0
2019-04-09 15:00:00,154.31,154.38,154.29,154.33,26029.0,147.4821,147.549,147.463,147.5012,26029.0
2019-04-09 15:10:00,154.32,154.38,154.31,154.34,21925.0,147.4916,147.549,147.4821,147.5108,21925.0
2019-04-09 15:20:00,154.34,154.38,154.23,154.28,101429.0,147.5108,147.549,147.4056,147.4534,101429.0
2019-04-09 15:30:00,154.27,154.47,154.26,154.46,87098.0,147.4439,147.635,147.4343,147.6254,87098.0
2019-04-09 15:40:00,154.47,154.48,154.37,154.44,60752.0,147.635,147.6446,147.5394,147.6063,60752.0
2019-04-09 15:50:00,154.44,154.44,154.1,154.38,218531.0,147.6063,147.6063,147.2814,147.549,218531.0
2019-04-10 09:30:00,154.51,154.68,154.51,154.53,24327.0,147.6732,147.8357,147.6732,147.6924,24327.0
2019-04-10 09:40:00,154.54,154.76,154.53,154.71,13323.0,147.7019,147.9122,147.6924,147.8644,13323.0
2019-04-10 09:50:00,154.69,154.69,154.48,154.65,49097.0,147.8453,147.8453,147.6446,147.807,49097.0
2019-04-10 10:00:00,154.64,154.69,154.4,154.46,20868.0,147.7975,147.8453,147.5681,147.6254,20868.0
2019-04-10 10:10:00,154.43,154.51,154.38,154.51,37328.0,147.5968,147.6732,147.549,147.6732,37328.0
2019-04-10 10:20:00,154.53,154.56,154.4,154.49,29658.0,147.6924,147.721,147.5681,147.6541,29658.0
2019-04-10 10:30:00,154.47,154.67,154.47,154.63,25162.0,147.635,147.8262,147.635,147.7879,25162.0
2019-04-10 10:40:00,154.62,154.86,154.62,154.84,32879.0,147.7784,148.0077,147.7784,147.9886,32879.0
2019-04-10 10:50:00,154.87,154.87,154.7,154.73,20252.0,148.0173,148.0173,147.8548,147.8835,20252.0
2019-04-10 11:00:00,154.74,154.88,154.74,154.82,21457.0,147.8931,148.0269,147.8931,147.9695,21457.0
2019-04-10 11:10:00,154.83,154.87,154.75,154.83,26386.0,147.9791,148.0173,147.9026,147.9791,26386.0
2019-04-10 11:20:00,154.81,154.83,154.76,154.77,13765.0,147.96,147.9791,147.9122,147.9217,13765.0
2019-04-10 11:30:00,154.78,154.95,154.78,154.91,18516.0,147.9313,148.0938,147.9313,148.0555,18516.0
2019-04-10 11:40:00,154.92,154.92,154.84,154.85,59171.0,148.0651,148.0651,147.9886,147.9982,59171.0
2019-04-10 11:50:00,154.86,154.88,154.79,154.84,65228.0,148.0077,148.0269,147.9408,147.9886,65228.0
2019-04-10 12:00:00,154.87,154.88,154.77,154.83,21967.0,148.0173,148.0269,147.9217,147.9791,21967.0
2019-04-10 12:10:00,154.82,154.83,154.75,154.79,14841.0,147.9695,147.9791,147.9026,147.9408,14841.0
2019-04-10 12:20:00,154.81,154.83,154.79,154.81,18222.0,147.96,147.9791,147.9408,147.96,18222.0
2019-04-10 12:30:00,154.83,154.9,154.81,154.81,10953.0,147.9791,148.046,147.96,147.96,10953.0
2019-04-10 12:40:00,154.82,154.83,154.74,154.77,10933.0,147.9695,147.9791,147.8931,147.9217,10933.0
2019-04-10 12:50:00,154.78,154.8,154.77,154.77,10155.0,147.9313,147.9504,147.9217,147.9217,10155.0
2019-04-10 13:00:00,154.77,154.82,154.71,154.74,29082.0,147.9217,147.9695,147.8644,147.8931,29082.0
2019-04-10 13:10:00,154.73,154.81,154.71,154.81,9547.0,147.8835,147.96,147.8644,147.96,9547.0
2019-04-10 13:20:00,154.79,154.8,154.76,154.77,15504.0,147.9408,147.9504,147.9122,147.9217,15504.0
2019-04-10 13:30:00,154.78,154.81,154.76,154.79,12599.0,147.9313,147.96,147.9122,147.9408,12599.0
2019-04-10 13:40:00,154.78,154.86,154.78,154.85,35296.0,147.9313,148.0077,147.9313,147.9982,35296.0
2019-04-10 13:50:00,154.86,154.92,154.82,154.87,39724.0,148.0077,148.0651,147.9695,148.0173,39724.0
2019-04-10 14:00:00,154.9,154.93,154.74,154.74,33171.0,148.046,148.0747,147.8931,147.8931,33171.0
2019-04-10 14:10:00,154.73,154.79,154.63,154.77,22276.0,147.8835,147.9408,147.7879,147.9217,22276.0
2019-04-10 14:20:00,154.77,154.79,154.55,154.68,18170.0,147.9217,147.9408,147.7115,147.8357,18170.0
2019-04-10 14:30:00,154.64,154.69,154.58,154.68,12786.0,147.7975,147.8453,147.7401,147.8357,12786.0
2019-04-10 14:40:00,154.69,154.76,154.69,154.71,16776.0,147.8453,147.9122,147.8453,147.8644,16776.0
2019-04-10 14:50:00,154.74,154.86,154.74,154.84,19169.0,147.8931,148.0077,147.8931,147.9886,19169.0
2019-04-10 15:00:00,154.84,155.06,154.82,155.06,28722.0,147.9886,148.1989,147.9695,148.1989,28722.0
2019-04-10 15:10:00,155.04,155.07,154.97,154.98,25280.0,148.1798,148.2085,148.1129,148.1224,25280.0
2019-04-10 15:20:00,154.99,155.02,154.96,154.99,29145.0,148.132,148.1607,148.1033,148.132,29145.0
2019-04-10 15:30:00,154.99,155.07,154.95,155.0,43742.0,148.132,148.2085,148.0938,148.1416,43742.0
2019-04-10 15:40:00,155.01,155.01,154.93,154.96,32164.0,148.1511,148.1511,148.0747,148.1033,32164.0
2019-04-10 15:50:00,154.96,155.05,154.84,155.04,101983.0,148.1033,148.1893,147.9886,148.1798,101983.0
2019-04-11 09:30:00,155.38,155.38,155.0,155.01,81353.0,148.5047,148.5047,148.1416,148.1511,81353.0
2019-04-11 09:40:00,154.98,155.16,154.97,155.07,47499.0,148.1224,148.2945,148.1129,148.2085,47499.0
2019-04-11 09:50:00,155.06,155.13,154.84,154.95,48502.0,148.1989,148.2658,147.9886,148.0938,48502.0
2019-04-11 10:00:00,154.98,155.03,154.88,154.94,56648.0,148.1224,148.1702,148.0269,148.0842,56648.0
2019-04-11 10:10:00,154.94,155.0,154.81,154.96,19148.0,148.0842,148.1416,147.96,148.1033,19148.0
2019-04-11 10:20:00,154.96,155.0,154.92,155.0,21405.0,148.1033,148.1416,148.0651,148.1416,21405.0
2019-04-11 10:30:00,155.01,155.03,154.89,155.01,13138.0,148.1511,148.1702,148.0364,148.1511,13138.0
2019-04-11 10:40:00,155.02,155.14,155.02,155.08,19978.0,148.1607,148.2754,148.1607,148.218,19978.0
2019-04-11 10:50:00,155.1,155.12,155.03,155.12,10205.0,148.2371,148.2562,148.1702,148.2562,10205.0
2019-04-11 11:00:00,155.11,155.15,155.0,155.13,25172.0,148.2467,148.2849,148.1416,148.2658,25172.0
2019-04-11 11:10:00,155.14,155.15,155.08,155.08,2822.0,148.2754,148.2849,148.218,148.218,2822.0
2019-04-11 11:20:00,155.13,155.2,155.08,155.11,10566.0,148.2658,148.3327,148.218,148.2467,10566.0
2019-04-11 11:30:00,155.09,155.11,154.95,154.95,30822.0,148.2276,148.2467,148.0938,148.0938,30822.0
2019-04-11 11:40:00,154.94,154.94,154.66,154.83,67286.0,148.0842,148.0842,147.8166,147.9791,67286.0
2019-04-11 11:50:00,154.83,154.89,154.79,154.87,30672.0,147.9791,148.0364,147.9408,148.0173,30672.0
2019-04-11 12:00:00,154.85,154.94,154.83,154.93,8977.0,147.9982,148.0842,147.9791,148.0747,8977.0
2019-04-11 12:10:00,154.93,154.93,154.82,154.88,8652.0,148.0747,148.0747,147.9695,148.0269,8652.0
2019-04-11 12:20:00,154.86,154.91,154.82,154.83,8762.0,148.0077,148.0555,147.9695,147.9791,8762.0
2019-04-11 12:30:00,154.85,154.9,154.83,154.89,14263.0,147.9982,148.046,147.9791,148.0364,14263.0
2019-04-11 12:40:00,154.9,154.92,154.86,154.86,9599.0,148.046,148.0651,148.0077,148.0077,9599.0
2019-04-11 12:50:00,154.88,154.99,154.88,154.96,22762.0,148.0269,148.132,148.0269,148.1033,22762.0
2019-04-11 13:00:00,154.96,155.02,154.96,154.99,16927.0,148.1033,148.1607,148.1033,148.132,16927.0
2019-04-11 13:10:00,154.99,155.01,154.94,154.94,11213.0,148.132,148.1511,148.0842,148.0842,11213.0
2019-04-11 13:20:00,154.96,154.97,154.91,154.92,21623.0,148.1033,148.1129,148.0555,148.0651,21623.0
2019-04-11 13:30:00,154.92,154.93,154.78,154.78,16028.0,148.0651,148.0747,147.9313,147.9313,16028.0
2019-04-11 13:40:00,154.78,154.81,154.68,154.79,20408.0,147.9313,147.96,147.8357,147.9408,20408.0
2019-04-11 13:50:00,154.79,154.81,154.72,154.73,20328.0,147.9408,147.96,147.8739,147.8835,20328.0
2019-04-11 14:00:00,154.74,154.77,154.64,154.68,27930.0,147.8931,147.9217,147.7975,147.8357,27930.0
2019-04-11 14:10:00,154.67,154.72,154.65,154.69,25486.0,147.8262,147.8739,147.807,147.8453,25486.0
2019-04-11 14:20:00,154.69,154.71,154.56,154.56,35952.0,147.8453,147.8644,147.721,147.721,35952.0
2019-04-11 14:30:00,154.56,154.66,154.56,154.61,30343.0,147.721,147.8166,147.721,147.7688,30343.0
2019-04-11 14:40:00,154.62,154.7,154.61,154.65,36644.0,147.7784,147.8548,147.7688,147.807,36644.0
2019-04-11 14:50:00,154.64,154.68,154.58,154.68,28935.0,147.7975,147.8357,147.7401,147.8357,28935.0
2019-04-11 15:00:00,154.67,154.81,154.64,154.78,41835.0,147.8262,147.96,147.7975,147.9313,41835.0
2019-04-11 15:10:00,154.78,154.8,154.73,154.78,22876.0,147.9313,147.9504,147.8835,147.9313,22876.0
2019-04-11 15:20:00,154.78,154.79,154.68,154.68,27363.0,147.9313,147.9408,147.8357,147.8357,27363.0
2019-04-11 15:30:00,154.69,154.8,154.69,154.78,146234.0,147.8453,147.9504,147.8453,147.9313,146234.0
2019-04-11 15:40:00,154.77,154.81,154.7,154.7,24608.0,147.9217,147.96,147.8548,147.8548,24608.0
2019-04-11 15:50:00,154.7,154.95,154.69,154.9,104146.0,147.8548,148.0938,147.8453,148.046,104146.0
2019-04-12 09:30:00,155.8,155.81,155.68,155.81,54355.0,148.9062,148.9157,148.7915,148.9157,54355.0
2019-04-12 09:40:00,155.79,155.91,155.61,155.63,31108.0,148.8966,149.0113,148.7246,148.7437,31108.0
2019-04-12 09:50:00,155.65,155.79,155.62,155.78,22882.0,148.7628,148.8966,148.7341,148.887,22882.0
2019-04-12 10:00:00,155.84,155.84,155.66,155.7,44171.0,148.9444,148.9444,148.7724,148.8106,44171.0
2019-04-12 10:10:00,155.74,155.79,155.63,155.69,18564.0,148.8488,148.8966,148.7437,148.801,18564.0
2019-04-12 10:20:00,155.69,155.84,155.67,155.8,12628.0,148.801,148.9444,148.7819,148.9062,12628.0
2019-04-12 10:30:00,155.81,155.87,155.66,155.67,15841.0,148.9157,148.9731,148.7724,148.7819,15841.0
2019-04-12 10:40:00,155.62,155.63,155.49,155.55,9781.0,148.7341,148.7437,148.6099,148.6672,9781.0
2019-04-12 10:50:00,155.54,155.6,155.48,155.48,11205.0,148.6577,148.715,148.6003,148.6003,11205.0
2019-04-12 11:00:00,155.49,155.54,155.38,155.38,9614.0,148.6099,148.6577,148.5047,148.5047,9614.0
2019-04-12 11:10:00,155.4,155.4,155.25,155.34,6555.0,148.5239,148.5239,148.3805,148.4665,6555.0
2019-04-12 11:20:00,155.35,155.47,155.35,155.47,18053.0,148.4761,148.5908,148.4761,148.5908,18053.0
2019-04-12 11:30:00,155.45,155.53,155.42,155.45,4117.0,148.5716,148.6481,148.543,148.5716,4117.0
2019-04-12 11:40:00,155.48,155.49,155.4,155.41,8385.0,148.6003,148.6099,148.5239,148.5334,8385.0
2019-04-12 11:50:00,155.41,155.52,155.41,155.48,14405.0,148.5334,148.6385,148.5334,148.6003,14405.0
2019-04-12 12:00:00,155.48,155.51,155.41,155.51,11547.0,148.6003,148.629,148.5334,148.629,11547.0
2019-04-12 12:10:00,155.51,155.6,155.47,155.57,6854.0,148.629,148.715,148.5908,148.6863,6854.0
2019-04-12 12:20:00,155.58,155.59,155.54,155.55,8777.0,148.6959,148.7054,148.6577,148.6672,8777.0
2019-04-12 12:30:00,155.53,155.57,155.5,155.55,6387.0,148.6481,148.6863,148.6194,148.6672,6387.0
2019-04-12 12:40:00,155.55,155.59,155.54,155.58,10602.0,148.6672,148.7054,148.6577,148.6959,10602.0
2019-04-12 12:50:00,155.59,155.65,155.57,155.64,3595.0,148.7054,148.7628,148.6863,148.7532,3595.0
2019-04-12 13:00:00,155.63,155.7,155.63,155.67,20847.0,148.7437,148.8106,148.7437,148.7819,20847.0
2019-04-12 13:10:00,155.67,155.72,155.66,155.72,5958.0,148.7819,148.8297,148.7724,148.8297,5958.0
2019-04-12 13:20:00,155.71,155.71,155.63,155.64,4594.0,148.8201,148.8201,148.7437,148.7532,4594.0
2019-04-12 13:30:00,155.67,155.67,155.59,155.59,9293.0,148.7819,148.7819,148.7054,148.7054,9293.0
2019-04-12 13:40:00,155.61,155.63,155.57,155.61,20090.0,148.7246,148.7437,148.6863,148.7246,20090.0
2019-04-12 13:50:00,155.6,155.61,155.58,155.58,4265.0,148.715,148.7246,148.6959,148.6959,4265.0
2019-04-12 14:00:00,155.57,155.71,155.56,155.71,7214.0,148.6863,148.8201,148.6768,148.8201,7214.0
2019-04-12 14:10:00,155.71,155.76,155.71,155.74,4610.0,148.8201,148.8679,148.8201,148.8488,4610.0
2019-04-12 14:20:00,155.72,155.73,155.69,155.71,12115.0,148.8297,148.8393,148.801,148.8201,12115.0
2019-04-12 14:30:00,155.71,155.72,155.66,155.7,18488.0,148.8201,148.8297,148.7724,148.8106,18488.0
2019-04-12 14:40:00,155.7,155.71,155.64,155.64,16823.0,148.8106,148.8201,148.7532,148.7532,16823.0
2019-04-12 14:50:00,155.64,155.66,155.62,155.64,5746.0,148.7532,148.7724,148.7341,148.7532,5746.0
2019-04-12 15:00:00,155.65,155.65,155.61,155.64,11960.0,148.7628,148.7628,148.7246,148.7532,11960.0
2019-04-12 15:10:00,155.64,155.71,155.63,155.66,56553.0,148.7532,148.8201,148.7437,148.7724,56553.0
2019-04-12 15:20:00,155.67,155.67,155.59,155.66,20317.0,148.7819,148.7819,148.7054,148.7724,20317.0
2019-04-12 15:30:00,155.66,155.75,155.63,155.74,37363.0,148.7724,148.8584,148.7437,148.8488,37363.0
2019-04-12 15:40:00,155.74,155.76,155.69,155.72,43022.0,148.8488,148.8679,148.801,148.8297,43022.0
2019-04-12 15:50:00,155.72,155.78,155.59,155.78,66285.0,148.8297,148.887,148.7054,148.887,66285.0
2019-04-15 09:30:00,155.96,156.07,155.8,155.96,43136.0,149.0591,149.1642,148.9062,149.0591,43136.0
2019-04-15 09:40:00,155.98,156.03,155.85,155.87,20785.0,149.0782,149.126,148.9539,148.9731,20785.0
2019-04-15 09:50:00,155.85,155.85,155.73,155.75,17494.0,148.9539,148.9539,148.8393,148.8584,17494.0
2019-04-15 10:00:00,155.76,155.78,155.65,155.69,19098.0,148.8679,148.887,148.7628,148.801,19098.0
2019-04-15 10:10:00,155.68,155.7,155.52,155.56,37486.0,148.7915,148.8106,148.6385,148.6768,37486.0
2019-04-15 10:20:00,155.54,155.56,155.34,155.34,36947.0,148.6577,148.6768,148.4665,148.4665,36947.0
2019-04-15 10:30:00,155.33,155.35,155.2,155.28,47525.0,148.457,148.4761,148.3327,148.4092,47525.0
2019-04-15 10:40:00,155.25,155.28,155.1,155.26,27073.0,148.3805,148.4092,148.2371,148.39,27073.0
2019-04-15 10:50:00,155.26,155.38,155.26,155.36,66647.0,148.39,148.5047,148.39,148.4856,66647.0
2019-04-15 11:00:00,155.35,155.45,155.32,155.44,24197.0,148.4761,148.5716,148.4474,148.5621,24197.0
2019-04-15 11:10:00,155.44,155.57,155.44,155.53,28706.0,148.5621,148.6863,148.5621,148.6481,28706.0
2019-04-15 11:20:00,155.53,155.57,155.48,155.55,29985.0,148.6481,148.6863,148.6003,148.6672,29985.0
2019-04-15 11:30:00,155.52,155.53,155.4,155.42,26692.0,148.6385,148.6481,148.5239,148.543,26692.0
2019-04-15 11:40:00,155.42,155.44,155.35,155.42,22750.0,148.543,148.5621,148.4761,148.543,22750.0
2019-04-15 11:50:00,155.44,155.52,155.43,155.46,22896.0,148.5621,148.6385,148.5525,148.5812,22896.0
2019-04-15 12:00:00,155.48,155.49,155.31,155.31,22383.0,148.6003,148.6099,148.4378,148.4378,22383.0
2019-04-15 12:10:00,155.27,155.36,155.25,155.34,5428.0,148.3996,148.4856,148.3805,148.4665,5428.0
2019-04-15 12:20:00,155.4,155.41,155.35,155.35,4970.0,148.5239,148.5334,148.4761,148.4761,4970.0
2019-04-15 12:30:00,155.39,155.46,155.38,155.44,16372.0,148.5143,148.5812,148.5047,148.5621,16372.0
2019-04-15 12:40:00,155.44,155.46,155.41,155.42,9405.0,148.5621,148.5812,148.5334,148.543,9405.0
2019-04-15 12:50:00,155.43,155.45,155.4,155.4,14626.0,148.5525,148.5716,148.5239,148.5239,14626.0
2019-04-15 13:00:00,155.43,155.59,155.4,155.55,21257.0,148.5525,148.7054,148.5239,148.6672,21257.0
2019-04-15 13:10:00,155.56,155.58,155.54,155.56,10030.0,148.6768,148.6959,148.6577,148.6768,10030.0
2019-04-15 13:20:00,155.56,155.58,155.54,155.57,7334.0,148.6768,148.6959,148.6577,148.6863,7334.0
2019-04-15 13:30:00,155.55,155.62,155.55,155.62,16657.0,148.6672,148.7341,148.6672,148.7341,16657.0
2019-04-15 13:40:00,155.64,155.66,155.61,155.65,12288.0,148.7532,148.7724,148.7246,148.7628,12288.0
2019-04-15 13:50:00,155.65,155.67,155.62,155.65,19025.0,148.7628,148.7819,148.7341,148.7628,19025.0
2019-04-15 14:00:00,155.65,155.7,155.62,155.69,8505.0,148.7628,148.8106,148.7341,148.801,8505.0
2019-04-15 14:10:00,155.68,155.74,155.65,155.7,8507.0,148.7915,148.8488,148.7628,148.8106,8507.0
2019-04-15 14:20:00,155.7,155.74,155.68,155.71,9047.0,148.8106,148.8488,148.7915,148.8201,9047.0
2019-04-15 14:30:00,155.74,155.76,155.7,155.72,20845.0,148.8488,148.8679,148.8106,148.8297,20845.0
2019-04-15 14:40:00,155.72,155.8,155.72,155.74,7175.0,148.8297,148.9062,148.8297,148.8488,7175.0
2019-04-15 14:50:00,155.75,155.84,155.73,155.84,18810.0,148.8584,148.9444,148.8393,148.9444,18810.0
2019-04-15 15:00:00,155.84,155.93,155.82,155.92,16109.0,148.9444,149.0304,148.9253,149.0208,16109.0
2019-04-15 15:10:00,155.93,155.96,155.89,155.91,40511.0,149.0304,149.0591,148.9922,149.0113,40511.0
2019-04-15 15:20:00,155.92,155.93,155.87,155.88,10933.0,149.0208,149.0304,148.9731,148.9826,10933.0
2019-04-15 15:30:00,155.88,155.88,155.78,155.79,26260.0,148.9826,148.9826,148.887,148.8966,26260.0
2019-04-15 15:40:00,155.8,155.83,155.77,155.79,13300.0,148.9062,148.9348,148.8775,148.8966,13300.0
2019-04-15 15:50:00,155.8,155.9,155.73,155.86,79929.0,148.9062,149.0017,148.8393,148.9635,79929.0
2019-04-16 09:30:00,156.52,156.61,156.13,156.35,35354.0,149.5943,149.6803,149.2216,149.4318,35354.0
2019-04-16 09:40:00,156.35,156.4,156.19,156.22,90380.0,149.4318,149.4796,149.2789,149.3076,90380.0
2019-04-16 09:50:00,156.22,156.26,156.13,156.26,29753.0,149.3076,149.3458,149.2216,149.3458,29753.0
2019-04-16 10:00:00,156.25,156.35,156.24,156.26,28522.0,149.3362,149.4318,149.3267,149.3458,28522.0
2019-04-16 10:10:00,156.28,156.41,156.28,156.34,20292.0,149.3649,149.4892,149.3649,149.4223,20292.0
2019-04-16 10:20:00,156.33,156.34,156.17,156.26,19911.0,149.4127,149.4223,149.2598,149.3458,19911.0
2019-04-16 10:30:00,156.25,156.25,156.15,156.19,13623.0,149.3362,149.3362,149.2407,149.2789,13623.0
2019-04-16 10:40:00,156.21,156.22,155.98,156.02,9643.0,149.298,149.3076,149.0782,149.1164,9643.0
2019-04-16 10:50:00,156.0,156.12,156.0,156.05,3695.0,149.0973,149.212,149.0973,149.1451,3695.0
2019-04-16 11:00:00,156.05,156.13,155.98,156.12,8448.0,149.1451,149.2216,149.0782,149.212,8448.0
2019-04-16 11:10:00,156.15,156.2,156.12,156.14,21766.0,149.2407,149.2885,149.212,149.2311,21766.0
2019-04-16 11:20:00,156.16,156.18,156.07,156.08,10309.0,149.2502,149.2693,149.1642,149.1738,10309.0
2019-04-16 11:30:00,156.06,156.1,155.97,156.04,11326.0,149.1547,149.1929,149.0686,149.1355,11326.0
2019-04-16 11:40:00,156.07,156.08,155.96,156.07,7634.0,149.1642,149.1738,149.0591,149.1642,7634.0
2019-04-16 11:50:00,156.04,156.08,156.0,156.02,13635.0,149.1355,149.1738,149.0973,149.1164,13635.0
2019-04-16 12:00:00,156.0,156.12,155.99,156.08,10392.0,149.0973,149.212,149.0877,149.1738,10392.0
2019-04-16 12:10:00,156.06,156.12,156.04,156.06,55734.0,149.1547,149.212,149.1355,149.1547,55734.0
2019-04-16 12:20:00,156.06,156.07,156.02,156.05,5191.0,149.1547,149.1642,149.1164,149.1451,5191.0
2019-04-16 12:30:00,156.02,156.03,155.96,156.0,4942.0,149.1164,149.126,149.0591,149.0973,4942.0
2019-04-16 12:40:00,155.99,155.99,155.91,155.97,6562.0,149.0877,149.0877,149.0113,149.0686,6562.0
2019-04-16 12:50:00,155.98,156.07,155.96,156.04,16234.0,149.0782,149.1642,149.0591,149.1355,16234.0
2019-04-16 13:00:00,156.03,156.06,156.02,156.06,14394.0,149.126,149.1547,149.1164,149.1547,14394.0
2019-04-16 13:10:00,156.05,156.06,156.0,156.04,16466.0,149.1451,149.1547,149.0973,149.1355,16466.0
2019-04-16 13:20:00,156.04,156.05,155.98,155.98,11093.0,149.1355,149.1451,149.0782,149.0782,11093.0
2019-04-16 13:30:00,155.97,156.0,155.95,155.95,7083.0,149.0686,149.0973,149.0495,149.0495,7083.0
2019-04-16 13:40:00,155.97,155.98,155.94,155.95,10527.0,149.0686,149.0782,149.04,149.0495,10527.0
2019-04-16 13:50:00,155.93,155.95,155.85,155.88,10467.0,149.0304,149.0495,148.9539,148.9826,10467.0
2019-04-16 14:00:00,155.9,155.91,155.8,155.84,20221.0,149.0017,149.0113,148.9062,148.9444,20221.0
2019-04-16 14:10:00,155.83,155.91,155.8,155.91,27111.0,148.9348,149.0113,148.9062,149.0113,27111.0
2019-04-16 14:20:00,155.9,155.96,155.88,155.94,16129.0,149.0017,149.0591,148.9826,149.04,16129.0
2019-04-16 14:30:00,155.95,155.98,155.94,155.95,7536.0,149.0495,149.0782,149.04,149.0495,7536.0
2019-04-16 14:40:00,155.95,155.99,155.93,155.95,34370.0,149.0495,149.0877,149.0304,149.0495,34370.0
2019-04-16 14:50:00,155.96,155.97,155.89,155.94,25018.0,149.0591,149.0686,148.9922,149.04,25018.0
2019-04-16 15:00:00,155.98,156.01,155.93,155.96,17888.0,149.0782,149.1069,149.0304,149.0591,17888.0
2019-04-16 15:10:00,155.97,156.0,155.92,155.93,19259.0,149.0686,149.0973,149.0208,149.0304,19259.0
2019-04-16 15:20:00,155.94,155.94,155.78,155.8,13410.0,149.04,149.04,148.887,148.9062,13410.0
2019-04-16 15:30:00,155.77,155.77,155.34,155.5,53976.0,148.8775,148.8775,148.4665,148.6194,53976.0
2019-04-16 15:40:00,155.52,155.62,155.47,155.61,26725.0,148.6385,148.7341,148.5908,148.7246,26725.0
2019-04-16 15:50:00,155.59,155.77,155.58,155.77,76895.0,148.7054,148.8775,148.6959,148.8775,76895.0
2019-04-17 09:30:00,156.45,156.45,155.98,156.0,61205.0,149.5274,149.5274,149.0782,149.0973,61205.0
2019-04-17 09:40:00,156.01,156.02,155.81,155.9,14994.0,149.1069,149.1164,148.9157,149.0017,14994.0
2019-04-17 09:50:00,155.92,156.0,155.49,155.52,23460.0,149.0208,149.0973,148.6099,148.6385,23460.0
2019-04-17 10:00:00,155.51,155.51,155.22,155.27,58306.0,148.629,148.629,148.3518,148.3996,58306.0
2019-04-17 10:10:00,155.31,155.47,155.29,155.47,21877.0,148.4378,148.5908,148.4187,148.5908,21877.0
2019-04-17 10:20:00,155.48,155.65,155.48,155.63,4886.0,148.6003,148.7628,148.6003,148.7437,4886.0
2019-04-17 10:30:00,155.61,155.73,155.55,155.71,9006.0,148.7246,148.8393,148.6672,148.8201,9006.0
2019-04-17 10:40:00,155.7,155.76,155.6,155.63,22402.0,148.8106,148.8679,148.715,148.7437,22402.0
2019-04-17 10:50:00,155.64,155.67,155.44,155.47,24946.0,148.7532,148.7819,148.5621,148.5908,24946.0
2019-04-17 11:00:00,155.48,155.68,155.45,155.66,21799.0,148.6003,148.7915,148.5716,148.7724,21799.0
2019-04-17 11:10:00,155.68,155.68,155.53,155.59,10472.0,148.7915,148.7915,148.6481,148.7054,10472.0
2019-04-17 11:20:00,155.57,155.59,155.38,155.41,15479.0,148.6863,148.7054,148.5047,148.5334,15479.0
2019-04-17 11:30:00,155.38,155.43,155.23,155.37,25122.0,148.5047,148.5525,148.3614,148.4952,25122.0
2019-04-17 11:40:00,155.36,155.58,155.31,155.55,25853.0,148.4856,148.6959,148.4378,148.6672,25853.0
2019-04-17 11:50:00,155.56,155.58,155.34,155.36,15894.0,148.6768,148.6959,148.4665,148.4856,15894.0
2019-04-17 12:00:00,155.34,155.37,155.17,155.18,29285.0,148.4665,148.4952,148.304,148.3136,29285.0
2019-04-17 12:10:00,155.17,155.28,155.12,155.24,20664.0,148.304,148.4092,148.2562,148.3709,20664.0
2019-04-17 12:20:00,155.23,155.39,155.23,155.39,11777.0,148.3614,148.5143,148.3614,148.5143,11777.0
2019-04-17 12:30:00,155.39,155.46,155.36,155.4,15056.0,148.5143,148.5812,148.4856,148.5239,15056.0
2019-04-17 12:40:00,155.41,155.45,155.35,155.35,12694.0,148.5334,148.5716,148.4761,148.4761,12694.0
2019-04-17 12:50:00,155.36,155.52,155.34,155.46,12319.0,148.4856,148.6385,148.4665,148.5812,12319.0
2019-04-17 13:00:00,155.44,155.52,155.44,155.52,5747.0,148.5621,148.6385,148.5621,148.6385,5747.0
2019-04-17 13:10:00,155.51,155.54,155.49,155.54,14630.0,148.629,148.6577,148.6099,148.6577,14630.0
2019-04-17 13:20:00,155.53,155.56,155.33,155.35,29938.0,148.6481,148.6768,148.457,148.4761,29938.0
2019-04-17 13:30:00,155.37,155.47,155.35,155.46,5980.0,148.4952,148.5908,148.4761,148.5812,5980.0
2019-04-17 13:40:00,155.44,155.5,155.42,155.43,4347.0,148.5621,148.6194,148.543,148.5525,4347.0
2019-04-17 13:50:00,155.44,155.44,155.31,155.33,12914.0,148.5621,148.5621,148.4378,148.457,12914.0
2019-04-17 14:00:00,155.33,155.38,155.22,155.22,10978.0,148.457,148.5047,148.3518,148.3518,10978.0
2019-04-17 14:10:00,155.22,155.31,155.07,155.3,4573.0,148.3518,148.4378,148.2085,148.4283,4573.0
2019-04-17 14:20:00,155.28,155.3,155.03,155.07,11621.0,148.4092,148.4283,148.1702,148.2085,11621.0
2019-04-17 14:30:00,155.11,155.28,155.11,155.21,19857.0,148.2467,148.4092,148.2467,148.3423,19857.0
2019-04-17 14:40:00,155.22,155.29,155.18,155.21,32586.0,148.3518,148.4187,148.3136,148.3423,32586.0
2019-04-17 14:50:00,155.26,155.35,155.26,155.32,12187.0,148.39,148.4761,148.39,148.4474,12187.0
2019-04-17 15:00:00,155.34,155.44,155.34,155.36,11171.0,148.4665,148.5621,148.4665,148.4856,11171.0
2019-04-17 15:10:00,155.38,155.41,155.32,155.34,19816.0,148.5047,148.5334,148.4474,148.4665,19816.0
2019-04-17 15:20:00,155.35,155.37,155.28,155.34,10762.0,148.4761,148.4952,148.4092,148.4665,10762.0
2019-04-17 15:30:00,155.33,155.41,155.32,155.4,20667.0,148.457,148.5334,148.4474,148.5239,20667.0
2019-04-17 15:40:00,155.41,155.48,155.35,155.39,23206.0,148.5334,148.6003,148.4761,148.5143,23206.0
2019-04-17 15:50:00,155.38,155.47,155.32,155.33,40315.0,148.5047,148.5908,148.4474,148.457,40315.0
2019-04-18 09:30:00,155.76,155.76,155.39,155.6,32681.0,148.8679,148.8679,148.5143,148.715,32681.0
2019-04-18 09:40:00,155.6,155.72,155.55,155.6,17283.0,148.715,148.8297,148.6672,148.715,17283.0
2019-04-18 09:50:00,155.66,155.66,155.17,155.17,14376.0,148.7724,148.7724,148.304,148.304,14376.0
2019-04-18 10:00:00,155.15,155.26,155.0,155.19,24842.0,148.2849,148.39,148.1416,148.3231,24842.0
2019-04-18 10:10:00,155.15,155.25,155.11,155.11,7062.0,148.2849,148.3805,148.2467,148.2467,7062.0
2019-04-18 10:20:00,155.09,155.1,154.85,154.9,18733.0,148.2276,148.2371,147.9982,148.046,18733.0
2019-04-18 10:30:00,154.91,155.0,154.82,154.88,49247.0,148.0555,148.1416,147.9695,148.0269,49247.0
2019-04-18 10:40:00,154.88,155.16,154.78,155.16,68814.0,148.0269,148.2945,147.9313,148.2945,68814.0
2019-04-18 10:50:00,155.14,155.24,155.06,155.23,16641.0,148.2754,148.3709,148.1989,148.3614,16641.0
2019-04-18 11:00:00,155.28,155.32,155.12,155.3,21095.0,148.4092,148.4474,148.2562,148.4283,21095.0
2019-04-18 11:10:00,155.32,155.36,155.18,155.18,22957.0,148.4474,148.4856,148.3136,148.3136,22957.0
2019-04-18 11:20:00,155.17,155.24,155.08,155.14,6897.0,148.304,148.3709,148.218,148.2754,6897.0
2019-04-18 11:30:00,155.16,155.34,155.16,155.34,13755.0,148.2945,148.4665,148.2945,148.4665,13755.0
2019-04-18 11:40:00,155.3,155.4,155.29,155.4,6492.0,148.4283,148.5239,148.4187,148.5239,6492.0
2019-04-18 11:50:00,155.36,155.48,155.36,155.48,5736.0,148.4856,148.6003,148.4856,148.6003,5736.0
2019-04-18 12:00:00,155.48,155.56,155.45,155.55,9773.0,148.6003,148.6768,148.5716,148.6672,9773.0
2019-04-18 12:10:00,155.55,155.63,155.53,155.63,11778.0,148.6672,148.7437,148.6481,148.7437,11778.0
2019-04-18 12:20:00,155.64,155.66,155.6,155.64,14430.0,148.7532,148.7724,148.715,148.7532,14430.0
2019-04-18 12:30:00,155.63,155.67,155.58,155.59,16554.0,148.7437,148.7819,148.6959,148.7054,16554.0
2019-04-18 12:40:00,155.59,155.69,155.59,155.68,13524.0,148.7054,148.801,148.7054,148.7915,13524.0
2019-04-18 12:50:00,155.68,155.69,155.55,155.56,7807.0,148.7915,148.801,148.6672,148.6768,7807.0
2019-04-18 13:00:00,155.56,155.59,155.5,155.57,3483.0,148.6768,148.7054,148.6194,148.6863,3483.0
2019-04-18 13:10:00,155.56,155.6,155.54,155.57,3684.0,148.6768,148.715,148.6577,148.6863,3684.0
2019-04-18 13:20:00,155.55,155.59,155.54,155.59,7380.0,148.6672,148.7054,148.6577,148.7054,7380.0
2019-04-18 13:30:00,155.6,155.62,155.55,155.55,7944.0,148.715,148.7341,148.6672,148.6672,7944.0
2019-04-18 13:40:00,155.55,155.69,155.55,155.68,3602.0,148.6672,148.801,148.6672,148.7915,3602.0
2019-04-18 13:50:00,155.69,155.72,155.68,155.69,26603.0,148.801,148.8297,148.7915,148.801,26603.0
2019-04-18 14:00:00,155.69,155.7,155.65,155.7,11541.0,148.801,148.8106,148.7628,148.8106,11541.0
2019-04-18 14:10:00,155.7,155.78,155.7,155.73,6685.0,148.8106,148.887,148.8106,148.8393,6685.0
2019-04-18 14:20:00,155.74,155.76,155.73,155.75,11890.0,148.8488,148.8679,148.8393,148.8584,11890.0
2019-04-18 14:30:00,155.76,155.8,155.74,155.75,31953.0,148.8679,148.9062,148.8488,148.8584,31953.0
2019-04-18 14:40:00,155.77,155.86,155.76,155.82,17977.0,148.8775,148.9635,148.8679,148.9253,17977.0
2019-04-18 14:50:00,155.81,155.84,155.8,155.82,14392.0,148.9157,148.9444,148.9062,148.9253,14392.0
2019-04-18 15:00:00,155.8,155.8,155.74,155.74,13348.0,148.9062,148.9062,148.8488,148.8488,13348.0
2019-04-18 15:10:00,155.75,155.8,155.75,155.8,14787.0,148.8584,148.9062,148.8584,148.9062,14787.0
2019-04-18 15:20:00,155.8,155.83,155.79,155.82,10662.0,148.9062,148.9348,148.8966,148.9253,10662.0
2019-04-18 15:30:00,155.79,155.79,155.69,155.72,58367.0,148.8966,148.8966,148.801,148.8297,58367.0
2019-04-18 15:40:00,155.74,155.76,155.68,155.74,15607.0,148.8488,148.8679,148.7915,148.8488,15607.0
2019-04-18 15:50:00,155.72,155.76,155.61,155.72,165566.0,148.8297,148.8679,148.7246,148.8297,165566.0
2019-04-22 09:30:00,155.16,155.38,155.09,155.32,85244.0,148.2945,148.5047,148.2276,148.4474,85244.0
2019-04-22 09:40:00,155.33,155.54,155.3,155.5,70786.0,148.457,148.6577,148.4283,148.6194,70786.0
2019-04-22 09:50:00,155.5,155.58,155.46,155.57,16973.0,148.6194,148.6959,148.5812,148.6863,16973.0
2019-04-22 10:00:00,155.58,155.77,155.56,155.63,60598.0,148.6959,148.8775,148.6768,148.7437,60598.0
2019-04-22 10:10:00,155.61,155.61,155.51,155.58,7368.0,148.7246,148.7246,148.629,148.6959,7368.0
2019-04-22 10:20:00,155.57,155.67,155.52,155.64,8129.0,148.6863,148.7819,148.6385,148.7532,8129.0
2019-04-22 10:30:00,155.62,155.73,155.62,155.65,14946.0,148.7341,148.8393,148.7341,148.7628,14946.0
2019-04-22 10:40:00,155.64,155.76,155.58,155.75,6349.0,148.7532,148.8679,148.6959,148.8584,6349.0
2019-04-22 10:50:00,155.77,155.82,155.72,155.82,43803.0,148.8775,148.9253,148.8297,148.9253,43803.0
2019-04-22 11:00:00,155.82,155.85,155.67,155.72,16554.0,148.9253,148.9539,148.7819,148.8297,16554.0
2019-04-22 11:10:00,155.73,155.84,155.71,155.82,11670.0,148.8393,148.9444,148.8201,148.9253,11670.0
2019-04-22 11:20:00,155.88,155.92,155.84,155.91,9949.0,148.9826,149.0208,148.9444,149.0113,9949.0
2019-04-22 11:30:00,155.92,155.95,155.88,155.9,6555.0,149.0208,149.0495,148.9826,149.0017,6555.0
2019-04-22 11:40:00,155.94,156.0,155.93,155.95,5425.0,149.04,149.0973,149.0304,149.0495,5425.0
2019-04-22 11:50:00,155.92,155.95,155.88,155.92,32417.0,149.0208,149.0495,148.9826,149.0208,32417.0
2019-04-22 12:00:00,155.93,155.94,155.86,155.89,11595.0,149.0304,149.04,148.9635,148.9922,11595.0
2019-04-22 12:10:00,155.91,155.95,155.86,155.88,15049.0,149.0113,149.0495,148.9635,148.9826,15049.0
2019-04-22 12:20:00,155.88,155.92,155.79,155.91,4607.0,148.9826,149.0208,148.8966,149.0113,4607.0
2019-04-22 12:30:00,155.94,155.96,155.9,155.92,28019.0,149.04,149.0591,149.0017,149.0208,28019.0
2019-04-22 12:40:00,155.91,155.96,155.89,155.92,7363.0,149.0113,149.0591,148.9922,149.0208,7363.0
2019-04-22 12:50:00,155.91,155.91,155.86,155.88,7111.0,149.0113,149.0113,148.9635,148.9826,7111.0
2019-04-22 13:00:00,155.9,155.91,155.8,155.82,16855.0,149.0017,149.0113,148.9062,148.9253,16855.0
2019-04-22 13:10:00,155.84,155.86,155.81,155.84,6956.0,148.9444,148.9635,148.9157,148.9444,6956.0
2019-04-22 13:20:00,155.86,155.94,155.85,155.87,5771.0,148.9635,149.04,148.9539,148.9731,5771.0
2019-04-22 13:30:00,155.87,155.92,155.86,155.91,21937.0,148.9731,149.0208,148.9635,149.0113,21937.0
2019-04-22 13:40:00,155.91,155.97,155.9,155.97,35682.0,149.0113,149.0686,149.0017,149.0686,35682.0
2019-04-22 13:50:00,155.96,156.0,155.93,155.96,45028.0,149.0591,149.0973,149.0304,149.0591,45028.0
2019-04-22 14:00:00,155.97,155.98,155.92,155.94,29427.0,149.0686,149.0782,149.0208,149.04,29427.0
2019-04-22 14:10:00,155.92,155.97,155.92,155.96,12792.0,149.0208,149.0686,149.0208,149.0591,12792.0
2019-04-22 14:20:00,155.96,156.02,155.94,155.97,28283.0,149.0591,149.1164,149.04,149.0686,28283.0
2019-04-22 14:30:00,155.98,155.98,155.91,155.92,15268.0,149.0782,149.0782,149.0113,149.0208,15268.0
2019-04-22 14:40:00,155.93,155.96,155.9,155.95,77420.0,149.0304,149.0591,149.0017,149.0495,77420.0
2019-04-22 14:50:00,155.95,155.99,155.93,155.94,10823.0,149.0495,149.0877,149.0304,149.04,10823.0
2019-04-22 15:00:00,155.95,155.96,155.87,155.88,20009.0,149.0495,149.0591,148.9731,148.9826,20009.0
2019-04-22 15:10:00,155.9,155.96,155.88,155.96,10778.0,149.0017,149.0591,148.9826,149.0591,10778.0
2019-04-22 15:20:00,155.96,155.99,155.92,155.92,59672.0,149.0591,149.0877,149.0208,149.0208,59672.0
2019-04-22 15:30:00,155.93,156.04,155.93,156.04,44796.0,149.0304,149.1355,149.0304,149.1355,44796.0
2019-04-22 15:40:00,156.05,156.09,156.04,156.09,23757.0,149.1451,149.1833,149.1355,149.1833,23757.0
2019-04-22 15:50:00,156.09,156.16,156.05,156.12,31177.0,149.1833,149.2502,149.1451,149.212,31177.0
2019-04-23 09:30:00,156.4,156.57,156.29,156.57,27094.0,149.4796,149.6421,149.3745,149.6421,27094.0
2019-04-23 09:40:00,156.6,156.86,156.6,156.73,55203.0,149.6708,149.9193,149.6708,149.795,55203.0
2019-04-23 09:50:00,156.74,156.97,156.7,156.89,35027.0,149.8046,150.0244,149.7663,149.9479,35027.0
2019-04-23 10:00:00,156.9,157.13,156.9,156.95,43214.0,149.9575,150.1773,149.9575,150.0053,43214.0
2019-04-23 10:10:00,156.94,157.1,156.94,156.99,59839.0,149.9957,150.1486,149.9957,150.0435,59839.0
2019-04-23 10:20:00,156.99,157.17,156.99,157.17,8327.0,150.0435,150.2155,150.0435,150.2155,8327.0
2019-04-23 10:30:00,157.18,157.18,157.08,157.13,7233.0,150.2251,150.2251,150.1295,150.1773,7233.0
2019-04-23 10:40:00,157.1,157.21,157.04,157.05,12445.0,150.1486,150.2538,150.0913,150.1008,12445.0
2019-04-23 10:50:00,157.04,157.18,157.01,157.15,32934.0,150.0913,150.2251,150.0626,150.1964,32934.0
2019-04-23 11:00:00,157.16,157.21,157.12,157.2,6963.0,150.206,150.2538,150.1677,150.2442,6963.0
2019-04-23 11:10:00,157.21,157.4,157.21,157.4,132702.0,150.2538,150.4354,150.2538,150.4354,132702.0
2019-04-23 11:20:00,157.42,157.63,157.41,157.61,17980.0,150.4545,150.6552,150.4449,150.6361,17980.0
2019-04-23 11:30:00,157.62,157.73,157.6,157.72,30745.0,150.6456,150.7508,150.6265,150.7412,30745.0
2019-04-23 11:40:00,157.69,157.79,157.63,157.79,18593.0,150.7125,150.8081,150.6552,150.8081,18593.0
2019-04-23 11:50:00,157.75,157.8,157.74,157.78,9756.0,150.7699,150.8177,150.7603,150.7985,9756.0
2019-04-23 12:00:00,157.79,158.05,157.77,158.02,26236.0,150.8081,151.0566,150.789,151.0279,26236.0
2019-04-23 12:10:00,158.02,158.04,157.93,157.97,16728.0,151.0279,151.047,150.9419,150.9801,16728.0
2019-04-23 12:20:00,157.98,157.98,157.87,157.87,16094.0,150.9897,150.9897,150.8846,150.8846,16094.0
2019-04-23 12:30:00,157.9,157.9,157.79,157.88,16365.0,150.9132,150.9132,150.8081,150.8941,16365.0
2019-04-23 12:40:00,157.9,157.94,157.87,157.91,11432.0,150.9132,150.9515,150.8846,150.9228,11432.0
2019-04-23 12:50:00,157.91,157.92,157.88,157.91,16389.0,150.9228,150.9323,150.8941,150.9228,16389.0
2019-04-23 13:00:00,157.93,157.95,157.89,157.94,7554.0,150.9419,150.961,150.9037,150.9515,7554.0
2019-04-23 13:10:00,157.99,158.01,157.94,157.97,5167.0,150.9993,151.0184,150.9515,150.9801,5167.0
2019-04-23 13:20:00,157.97,157.98,157.91,157.93,28314.0,150.9801,150.9897,150.9228,150.9419,28314.0
2019-04-23 13:30:00,157.92,157.96,157.86,157.88,59340.0,150.9323,150.9706,150.875,150.8941,59340.0
2019-04-23 13:40:00,157.9,157.92,157.88,157.92,15181.0,150.9132,150.9323,150.8941,150.9323,15181.0
2019-04-23 13:50:00,157.92,157.93,157.88,157.92,15033.0,150.9323,150.9419,150.8941,150.9323,15033.0
2019-04-23 14:00:00,157.9,157.94,157.86,157.93,21929.0,150.9132,150.9515,150.875,150.9419,21929.0
2019-04-23 14:10:00,157.94,157.96,157.9,157.94,5483.0,150.9515,150.9706,150.9132,150.9515,5483.0
2019-04-23 14:20:00,157.95,158.0,157.89,157.98,9184.0,150.961,151.0088,150.9037,150.9897,9184.0
2019-04-23 14:30:00,157.95,158.02,157.93,157.99,11778.0,150.961,151.0279,150.9419,150.9993,11778.0
2019-04-23 14:40:00,157.99,158.04,157.98,158.0,7239.0,150.9993,151.047,150.9897,151.0088,7239.0
2019-04-23 14:50:00,157.97,158.02,157.95,158.01,38102.0,150.9801,151.0279,150.961,151.0184,38102.0
2019-04-23 15:00:00,157.97,158.04,157.93,158.03,10954.0,150.9801,151.047,150.9419,151.0375,10954.0
2019-04-23 15:10:00,158.01,158.05,157.98,158.03,102175.0,151.0184,151.0566,150.9897,151.0375,102175.0
2019-04-23 15:20:00,158.02,158.02,157.95,157.97,17676.0,151.0279,151.0279,150.961,150.9801,17676.0
2019-04-23 15:30:00,157.98,157.98,157.86,157.87,10273.0,150.9897,150.9897,150.875,150.8846,10273.0
2019-04-23 15:40:00,157.84,157.85,157.74,157.8,27734.0,150.8559,150.8654,150.7603,150.8177,27734.0
2019-04-23 15:50:00,157.79,157.98,157.79,157.93,53171.0,150.8081,150.9897,150.8081,150.9419,53171.0
2019-04-24 09:30:00,157.98,158.15,157.89,158.09,87146.0,150.9897,151.1522,150.9037,151.0948,87146.0
2019-04-24 09:40:00,158.1,158.1,157.71,157.83,58816.0,151.1044,151.1044,150.7316,150.8463,58816.0
2019-04-24 09:50:00,157.83,157.87,157.72,157.86,40486.0,150.8463,150.8846,150.7412,150.875,40486.0
2019-04-24 10:00:00,157.86,157.94,157.78,157.89,11353.0,150.875,150.9515,150.7985,150.9037,11353.0
2019-04-24 10:10:00,157.91,158.07,157.91,158.03,6582.0,150.9228,151.0757,150.9228,151.0375,6582.0
2019-04-24 10:20:00,158.04,158.08,158.01,158.04,13629.0,151.047,151.0853,151.0184,151.047,13629.0
2019-04-24 10:30:00,158.06,158.16,157.95,158.12,17627.0,151.0662,151.1617,150.961,151.1235,17627.0
2019-04-24 10:40:00,158.05,158.05,157.91,157.98,12143.0,151.0566,151.0566,150.9228,150.9897,12143.0
2019-04-24 10:50:00,157.98,158.18,157.98,158.18,4032.0,150.9897,151.1808,150.9897,151.1808,4032.0
2019-04-24 11:00:00,158.21,158.24,158.16,158.16,7456.0,151.2095,151.2382,151.1617,151.1617,7456.0
2019-04-24 11:10:00,158.2,158.21,158.12,158.16,12369.0,151.2,151.2095,151.1235,151.1617,12369.0
2019-04-24 11:20:00,158.13,158.13,158.07,158.08,4733.0,151.1331,151.1331,151.0757,151.0853,4733.0
2019-04-24 11:30:00,158.1,158.21,158.08,158.18,6020.0,151.1044,151.2095,151.0853,151.1808,6020.0
2019-04-24 11:40:00,158.17,158.18,158.01,158.02,15862.0,151.1713,151.1808,151.0184,151.0279,15862.0
2019-04-24 11:50:00,157.99,158.01,157.91,157.98,8537.0,150.9993,151.0184,150.9228,150.9897,8537.0
2019-04-24 12:00:00,157.96,157.99,157.86,157.93,16776.0,150.9706,150.9993,150.875,150.9419,16776.0
2019-04-24 12:10:00,157.9,157.99,157.9,157.98,18974.0,150.9132,150.9993,150.9132,150.9897,18974.0
2019-04-24 12:20:00,157.97,158.01,157.95,157.99,14306.0,150.9801,151.0184,150.961,150.9993,14306.0
2019-04-24 12:30:00,157.99,158.01,157.97,157.99,10515.0,150.9993,151.0184,150.9801,150.9993,10515.0
2019-04-24 12:40:00,157.97,158.01,157.9,157.94,11649.0,150.9801,151.0184,150.9132,150.9515,11649.0
2019-04-24 12:50:00,157.95,157.95,157.72,157.75,13990.0,150.961,150.961,150.7412,150.7699,13990.0
2019-04-24 13:00:00,157.75,157.76,157.67,157.71,16588.0,150.7699,150.7794,150.6934,150.7316,16588.0
2019-04-24 13:10:00,157.71,157.77,157.63,157.77,14471.0,150.7316,150.789,150.6552,150.789,14471.0
2019-04-24 13:20:00,157.75,157.84,157.73,157.82,14049.0,150.7699,150.8559,150.7508,150.8368,14049.0
2019-04-24 13:30:00,157.82,157.9,157.81,157.89,6729.0,150.8368,150.9132,150.8272,150.9037,6729.0
2019-04-24 13:40:00,157.89,157.9,157.83,157.86,11788.0,150.9037,150.9132,150.8463,150.875,11788.0
2019-04-24 13:50:00,157.87,157.9,157.79,157.79,13577.0,150.8846,150.9132,150.8081,150.8081,13577.0
2019-04-24 14:00:00,157.78,157.87,157.77,157.85,25977.0,150.7985,150.8846,150.789,150.8654,25977.0
2019-04-24 14:10:00,157.85,157.87,157.81,157.83,38000.0,150.8654,150.8846,150.8272,150.8463,38000.0
2019-04-24 14:20:00,157.83,157.89,157.78,157.79,31859.0,150.8463,150.9037,150.7985,150.8081,31859.0
2019-04-24 14:30:00,157.79,157.82,157.75,157.81,12067.0,150.8081,150.8368,150.7699,150.8272,12067.0
2019-04-24 14:40:00,157.82,157.93,157.81,157.93,42578.0,150.8368,150.9419,150.8272,150.9419,42578.0
2019-04-24 14:50:00,157.93,157.96,157.92,157.94,51263.0,150.9419,150.9706,150.9323,150.9515,51263.0
2019-04-24 15:00:00,157.93,157.97,157.9,157.95,16216.0,150.9419,150.9801,150.9132,150.961,16216.0
2019-04-24 15:10:00,157.95,157.95,157.86,157.89,20631.0,150.961,150.961,150.875,150.9037,20631.0
2019-04-24 15:20:00,157.9,157.94,157.83,157.86,37478.0,150.9132,150.9515,150.8463,150.875,37478.0
2019-04-24 15:30:00,157.86,157.9,157.81,157.82,25966.0,150.875,150.9132,150.8272,150.8368,25966.0
2019-04-24 15:40:00,157.83,157.93,157.78,157.87,32303.0,150.8463,150.9419,150.7985,150.8846,32303.0
2019-04-24 15:50:00,157.84,157.84,157.57,157.59,140778.0,150.8559,150.8559,150.5978,150.617,140778.0
2019-04-25 09:30:00,158.07,158.15,157.48,157.62,92439.0,151.0757,151.1522,150.5118,150.6456,92439.0
2019-04-25 09:40:00,157.63,157.75,157.49,157.73,37645.0,150.6552,150.7699,150.5214,150.7508,37645.0
2019-04-25 09:50:00,157.75,157.9,157.71,157.82,441739.0,150.7699,150.9132,150.7316,150.8368,441739.0
2019-04-25 10:00:00,157.8,157.88,157.58,157.59,35681.0,150.8177,150.8941,150.6074,150.617,35681.0
2019-04-25 10:10:00,157.58,157.61,157.02,157.13,35014.0,150.6074,150.6361,150.0722,150.1773,35014.0
2019-04-25 10:20:00,157.17,157.17,156.84,157.13,35211.0,150.2155,150.2155,149.9001,150.1773,35211.0
2019-04-25 10:30:00,157.13,157.29,156.88,157.29,35369.0,150.1773,150.3302,149.9384,150.3302,35369.0
2019-04-25 10:40:00,157.3,157.39,157.24,157.38,29582.0,150.3398,150.4258,150.2824,150.4162,29582.0
2019-04-25 10:50:00,157.37,157.5,157.25,157.49,20106.0,150.4067,150.5309,150.292,150.5214,20106.0
2019-04-25 11:00:00,157.48,157.61,157.43,157.43,43638.0,150.5118,150.6361,150.464,150.464,43638.0
2019-04-25 11:10:00,157.44,157.49,157.24,157.33,23536.0,150.4736,150.5214,150.2824,150.3685,23536.0
2019-04-25 11:20:00,157.33,157.78,157.33,157.7,22956.0,150.3685,150.7985,150.3685,150.7221,22956.0
2019-04-25 11:30:00,157.73,157.91,157.68,157.87,25206.0,150.7508,150.9228,150.703,150.8846,25206.0
2019-04-25 11:40:00,157.89,157.99,157.85,157.92,29549.0,150.9037,150.9993,150.8654,150.9323,29549.0
2019-04-25 11:50:00,157.92,158.0,157.9,157.9,25026.0,150.9323,151.0088,150.9132,150.9132,25026.0
2019-04-25 12:00:00,157.91,157.97,157.84,157.86,14018.0,150.9228,150.9801,150.8559,150.875,14018.0
2019-04-25 12:10:00,157.83,157.86,157.74,157.82,39204.0,150.8463,150.875,150.7603,150.8368,39204.0
2019-04-25 12:20:00,157.8,157.82,157.65,157.65,36181.0,150.8177,150.8368,150.6743,150.6743,36181.0
2019-04-25 12:30:00,157.64,157.77,157.63,157.74,24038.0,150.6647,150.789,150.6552,150.7603,24038.0
2019-04-25 12:40:00,157.73,157.75,157.66,157.74,22994.0,150.7508,150.7699,150.6839,150.7603,22994.0
2019-04-25 12:50:00,157.74,157.75,157.66,157.73,15961.0,150.7603,150.7699,150.6839,150.7508,15961.0
2019-04-25 13:00:00,157.74,157.75,157.68,157.72,21708.0,150.7603,150.7699,150.703,150.7412,21708.0
2019-04-25 13:10:00,157.69,157.71,157.63,157.69,19824.0,150.7125,150.7316,150.6552,150.7125,19824.0
2019-04-25 13:20:00,157.69,157.75,157.67,157.75,11052.0,150.7125,150.7699,150.6934,150.7699,11052.0
2019-04-25 13:30:00,157.74,157.82,157.74,157.82,13454.0,150.7603,150.8368,150.7603,150.8368,13454.0
2019-04-25 13:40:00,157.81,157.83,157.78,157.78,55421.0,150.8272,150.8463,150.7985,150.7985,55421.0
2019-04-25 13:50:00,157.77,157.82,157.68,157.81,23575.0,150.789,150.8368,150.703,150.8272,23575.0
2019-04-25 14:00:00,157.83,157.95,157.83,157.92,32372.0,150.8463,150.961,150.8463,150.9323,32372.0
2019-04-25 14:10:00,157.92,157.97,157.89,157.95,10736.0,150.9323,150.9801,150.9037,150.961,10736.0
2019-04-25 14:20:00,157.94,157.94,157.83,157.87,39151.0,150.9515,150.9515,150.8463,150.8846,39151.0
2019-04-25 14:30:00,157.88,157.91,157.85,157.91,16518.0,150.8941,150.9228,150.8654,150.9228,16518.0
2019-04-25 14:40:00,157.88,157.95,157.85,157.87,24608.0,150.8941,150.961,150.8654,150.8846,24608.0
2019-04-25 14:50:00,157.86,157.95,157.86,157.93,27012.0,150.875,150.961,150.875,150.9419,27012.0
2019-04-25 15:00:00,157.94,157.95,157.78,157.8,42904.0,150.9515,150.961,150.7985,150.8177,42904.0
2019-04-25 15:10:00,157.8,157.85,157.75,157.84,31122.0,150.8177,150.8654,150.7699,150.8559,31122.0
2019-04-25 15:20:00,157.84,157.9,157.82,157.86,25291.0,150.8559,150.9132,150.8368,150.875,25291.0
2019-04-25 15:30:00,157.88,157.92,157.79,157.85,73963.0,150.8941,150.9323,150.8081,150.8654,73963.0
2019-04-25 15:40:00,157.86,157.98,157.85,157.86,19393.0,150.875,150.9897,150.8654,150.875,19393.0
2019-04-25 15:50:00,157.87,157.91,157.62,157.62,55559.0,150.8846,150.9228,150.6456,150.6456,55559.0
2019-04-26 09:30:00,157.81,157.82,157.29,157.36,148291.0,150.8272,150.8368,150.3302,150.3971,148291.0
2019-04-26 09:40:00,157.36,157.45,157.25,157.45,61125.0,150.3971,150.4831,150.292,150.4831,61125.0
2019-04-26 09:50:00,157.46,157.51,157.03,157.2,62536.0,150.4927,150.5405,150.0817,150.2442,62536.0
2019-04-26 10:00:00,157.2,157.45,157.05,157.42,107271.0,150.2442,150.4831,150.1008,150.4545,107271.0
2019-04-26 10:10:00,157.42,157.55,157.34,157.48,104956.0,150.4545,150.5787,150.378,150.5118,104956.0
2019-04-26 10:20:00,157.48,157.66,157.46,157.64,56702.0,150.5118,150.6839,150.4927,150.6647,56702.0
2019-04-26 10:30:00,157.63,157.72,157.61,157.68,21880.0,150.6552,150.7412,150.6361,150.703,21880.0
2019-04-26 10:40:00,157.67,157.68,157.53,157.65,33524.0,150.6934,150.703,150.5596,150.6743,33524.0
2019-04-26 10:50:00,157.66,157.8,157.62,157.73,40536.0,150.6839,150.8177,150.6456,150.7508,40536.0
2019-04-26 11:00:00,157.72,157.84,157.65,157.83,26818.0,150.7412,150.8559,150.6743,150.8463,26818.0
2019-04-26 11:10:00,157.85,158.01,157.84,157.94,34035.0,150.8654,151.0184,150.8559,150.9515,34035.0
2019-04-26 11:20:00,157.96,158.07,157.94,158.05,16998.0,150.9706,151.0757,150.9515,151.0566,16998.0
2019-04-26 11:30:00,158.03,158.08,158.0,158.0,8053.0,151.0375,151.0853,151.0088,151.0088,8053.0
2019-04-26 11:40:00,157.99,158.13,157.99,158.09,9013.0,150.9993,151.1331,150.9993,151.0948,9013.0
2019-04-26 11:50:00,158.11,158.15,157.96,158.0,11918.0,151.1139,151.1522,150.9706,151.0088,11918.0
2019-04-26 12:00:00,158.0,158.08,157.96,158.05,12979.0,151.0088,151.0853,150.9706,151.0566,12979.0
2019-04-26 12:10:00,158.06,158.1,157.99,158.03,94254.0,151.0662,151.1044,150.9993,151.0375,94254.0
2019-04-26 12:20:00,158.04,158.08,157.98,158.04,7704.0,151.047,151.0853,150.9897,151.047,7704.0
2019-04-26 12:30:00,158.06,158.15,158.05,158.06,12163.0,151.0662,151.1522,151.0566,151.0662,12163.0
2019-04-26 12:40:00,158.04,158.06,157.97,158.04,13164.0,151.047,151.0662,150.9801,151.047,13164.0
2019-04-26 12:50:00,158.03,158.06,157.98,157.98,6424.0,151.0375,151.0662,150.9897,150.9897,6424.0
2019-04-26 13:00:00,157.99,157.99,157.83,157.86,18306.0,150.9993,150.9993,150.8463,150.875,18306.0
2019-04-26 13:10:00,157.86,157.91,157.82,157.91,22748.0,150.875,150.9228,150.8368,150.9228,22748.0
2019-04-26 13:20:00,157.9,157.97,157.88,157.96,20858.0,150.9132,150.9801,150.8941,150.9706,20858.0
2019-04-26 13:30:00,157.97,157.99,157.9,157.94,17925.0,150.9801,150.9993,150.9132,150.9515,17925.0
2019-04-26 13:40:00,157.94,157.98,157.86,157.96,9047.0,150.9515,150.9897,150.875,150.9706,9047.0
2019-04-26 13:50:00,157.97,157.99,157.93,157.95,8935.0,150.9801,150.9993,150.9419,150.961,8935.0
2019-04-26 14:00:00,157.96,158.01,157.81,158.0,39241.0,150.9706,151.0184,150.8272,151.0088,39241.0
2019-04-26 14:10:00,157.99,158.06,157.95,158.05,39761.0,150.9993,151.0662,150.961,151.0566,39761.0
2019-04-26 14:20:00,158.07,158.17,158.06,158.13,11324.0,151.0757,151.1713,151.0662,151.1331,11324.0
2019-04-26 14:30:00,158.12,158.14,158.07,158.14,6444.0,151.1235,151.1426,151.0757,151.1426,6444.0
2019-04-26 14:40:00,158.14,158.18,158.09,158.09,28211.0,151.1426,151.1808,151.0948,151.0948,28211.0
2019-04-26 14:50:00,158.09,158.16,158.08,158.16,24620.0,151.0948,151.1617,151.0853,151.1617,24620.0
2019-04-26 15:00:00,158.17,158.37,158.16,158.28,74490.0,151.1713,151.3624,151.1617,151.2764,74490.0
2019-04-26 15:10:00,158.29,158.29,158.22,158.27,10843.0,151.286,151.286,151.2191,151.2669,10843.0
2019-04-26 15:20:00,158.26,158.3,158.22,158.28,12377.0,151.2573,151.2955,151.2191,151.2764,12377.0
2019-04-26 15:30:00,158.24,158.44,158.22,158.44,22881.0,151.2382,151.4293,151.2191,151.4293,22881.0
2019-04-26 15:40:00,158.45,158.47,158.33,158.34,62530.0,151.4389,151.458,151.3242,151.3338,62530.0
2019-04-26 15:50:00,158.35,158.57,158.24,158.57,104918.0,151.3433,151.5536,151.2382,151.5536,104918.0
2019-04-29 09:30:00,158.58,158.75,158.57,158.58,19904.0,151.5631,151.7256,151.5536,151.5631,19904.0
2019-04-29 09:40:00,158.55,158.7,158.51,158.61,23110.0,151.5345,151.6778,151.4962,151.5918,23110.0
2019-04-29 09:50:00,158.58,158.68,158.43,158.56,31850.0,151.5631,151.6587,151.4198,151.544,31850.0
2019-04-29 10:00:00,158.58,158.61,158.33,158.43,39091.0,151.5631,151.5918,151.3242,151.4198,39091.0
2019-04-29 10:10:00,158.48,158.66,158.47,158.63,8726.0,151.4676,151.6396,151.458,151.6109,8726.0
2019-04-29 10:20:00,158.64,158.75,158.64,158.74,8072.0,151.6205,151.7256,151.6205,151.7161,8072.0
2019-04-29 10:30:00,158.75,158.83,158.63,158.77,12343.0,151.7256,151.8021,151.6109,151.7447,12343.0
2019-04-29 10:40:00,158.79,158.9,158.72,158.89,12451.0,151.7639,151.869,151.697,151.8594,12451.0
2019-04-29 10:50:00,158.88,158.88,158.77,158.81,18578.0,151.8499,151.8499,151.7447,151.783,18578.0
2019-04-29 11:00:00,158.77,158.87,158.73,158.8,9259.0,151.7447,151.8403,151.7065,151.7734,9259.0
2019-04-29 11:10:00,158.8,158.81,158.65,158.68,9275.0,151.7734,151.783,151.63,151.6587,9275.0
2019-04-29 11:20:00,158.67,158.73,158.63,158.69,7314.0,151.6492,151.7065,151.6109,151.6683,7314.0
2019-04-29 11:30:00,158.71,158.75,158.64,158.64,18986.0,151.6874,151.7256,151.6205,151.6205,18986.0
2019-04-29 11:40:00,158.63,158.67,158.6,158.6,9477.0,151.6109,151.6492,151.5823,151.5823,9477.0
2019-04-29 11:50:00,158.6,158.66,158.57,158.57,5607.0,151.5823,151.6396,151.5536,151.5536,5607.0
2019-04-29 12:00:00,158.57,158.69,158.53,158.67,12425.0,151.5536,151.6683,151.5154,151.6492,12425.0
2019-04-29 12:10:00,158.68,158.7,158.64,158.7,2850.0,151.6587,151.6778,151.6205,151.6778,2850.0
2019-04-29 12:20:00,158.71,158.75,158.7,158.75,5851.0,151.6874,151.7256,151.6778,151.7256,5851.0
2019-04-29 12:30:00,158.77,158.8,158.74,158.78,9943.0,151.7447,151.7734,151.7161,151.7543,9943.0
2019-04-29 12:40:00,158.78,158.8,158.76,158.79,8749.0,151.7543,151.7734,151.7352,151.7639,8749.0
2019-04-29 12:50:00,158.8,158.87,158.8,158.81,8443.0,151.7734,151.8403,151.7734,151.783,8443.0
2019-04-29 13:00:00,158.81,158.81,158.75,158.79,12119.0,151.783,151.783,151.7256,151.7639,12119.0
2019-04-29 13:10:00,158.8,158.82,158.75,158.8,6209.0,151.7734,151.7925,151.7256,151.7734,6209.0
2019-04-29 13:20:00,158.81,158.84,158.78,158.83,8283.0,151.783,151.8116,151.7543,151.8021,8283.0
2019-04-29 13:30:00,158.83,158.85,158.74,158.76,7151.0,151.8021,151.8212,151.7161,151.7352,7151.0
2019-04-29 13:40:00,158.76,158.76,158.71,158.74,6311.0,151.7352,151.7352,151.6874,151.7161,6311.0
2019-04-29 13:50:00,158.75,158.82,158.74,158.81,7650.0,151.7256,151.7925,151.7161,151.783,7650.0
2019-04-29 14:00:00,158.82,158.91,158.81,158.87,41153.0,151.7925,151.8785,151.783,151.8403,41153.0
2019-04-29 14:10:00,158.88,158.94,158.85,158.94,19986.0,151.8499,151.9072,151.8212,151.9072,19986.0
2019-04-29 14:20:00,158.94,158.94,158.87,158.9,14804.0,151.9072,151.9072,151.8403,151.869,14804.0
2019-04-29 14:30:00,158.89,158.91,158.86,158.87,20598.0,151.8594,151.8785,151.8308,151.8403,20598.0
2019-04-29 14:40:00,158.88,158.94,158.85,158.88,24327.0,151.8499,151.9072,151.8212,151.8499,24327.0
2019-04-29 14:50:00,158.87,158.96,158.86,158.93,16670.0,151.8403,151.9263,151.8308,151.8977,16670.0
2019-04-29 15:00:00,158.93,158.94,158.89,158.92,12615.0,151.8977,151.9072,151.8594,151.8881,12615.0
2019-04-29 15:10:00,158.88,158.92,158.83,158.86,12120.0,151.8499,151.8881,151.8021,151.8308,12120.0
2019-04-29 15:20:00,158.88,158.89,158.78,158.81,8008.0,151.8499,151.8594,151.7543,151.783,8008.0
2019-04-29 15:30:00,158.8,158.89,158.78,158.89,23823.0,151.7734,151.8594,151.7543,151.8594,23823.0
2019-04-29 15:40:00,158.88,158.89,158.73,158.76,39935.0,151.8499,151.8594,151.7065,151.7352,39935.0
2019-04-29 15:50:00,158.75,158.76,158.65,158.69,80840.0,151.7256,151.7352,151.63,151.6683,80840.0
2019-04-30 09:30:00,158.06,158.12,157.72,157.88,57147.0,151.0662,151.1235,150.7412,150.8941,57147.0
2019-04-30 09:40:00,157.88,158.06,157.83,157.97,35674.0,150.8941,151.0662,150.8463,150.9801,35674.0
2019-04-30 09:50:00,157.96,157.98,157.87,157.89,10939.0,150.9706,150.9897,150.8846,150.9037,10939.0
2019-04-30 10:00:00,157.94,158.13,157.86,158.06,28121.0,150.9515,151.1331,150.875,151.0662,28121.0
2019-04-30 10:10:00,158.02,158.03,157.83,157.84,13938.0,151.0279,151.0375,150.8463,150.8559,13938.0
2019-04-30 10:20:00,157.87,157.89,157.62,157.65,10884.0,150.8846,150.9037,150.6456,150.6743,10884.0
2019-04-30 10:30:00,157.69,157.83,157.66,157.67,26835.0,150.7125,150.8463,150.6839,150.6934,26835.0
2019-04-30 10:40:00,157.65,157.76,157.65,157.75,14583.0,150.6743,150.7794,150.6743,150.7699,14583.0
2019-04-30 10:50:00,157.72,157.72,157.54,157.55,9284.0,150.7412,150.7412,150.5692,150.5787,9284.0
2019-04-30 11:00:00,157.52,157.52,156.96,156.98,66558.0,150.55,150.55,150.0148,150.0339,66558.0
2019-04-30 11:10:00,156.96,157.17,156.94,157.16,31898.0,150.0148,150.2155,149.9957,150.206,31898.0
2019-04-30 11:20:00,157.16,157.34,157.16,157.2,20944.0,150.206,150.378,150.206,150.2442,20944.0
2019-04-30 11:30:00,157.19,157.47,157.19,157.45,62817.0,150.2347,150.5023,150.2347,150.4831,62817.0
2019-04-30 11:40:00,157.46,157.56,157.43,157.56,68252.0,150.4927,150.5883,150.464,150.5883,68252.0
2019-04-30 11:50:00,157.56,157.69,157.55,157.58,24990.0,150.5883,150.7125,150.5787,150.6074,24990.0
2019-04-30 12:00:00,157.59,157.66,157.55,157.66,29977.0,150.617,150.6839,150.5787,150.6839,29977.0
2019-04-30 12:10:00,157.67,157.83,157.67,157.76,8127.0,150.6934,150.8463,150.6934,150.7794,8127.0
2019-04-30 12:20:00,157.78,157.83,157.74,157.79,11297.0,150.7985,150.8463,150.7603,150.8081,11297.0
2019-04-30 12:30:00,157.77,157.8,157.72,157.8,8158.0,150.789,150.8177,150.7412,150.8177,8158.0
2019-04-30 12:40:00,157.79,157.86,157.66,157.66,16319.0,150.8081,150.875,150.6839,150.6839,16319.0
2019-04-30 12:50:00,157.66,157.78,157.62,157.78,8008.0,150.6839,150.7985,150.6456,150.7985,8008.0
2019-04-30 13:00:00,157.8,157.89,157.76,157.77,18780.0,150.8177,150.9037,150.7794,150.789,18780.0
2019-04-30 13:10:00,157.77,157.78,157.72,157.75,20096.0,150.789,150.7985,150.7412,150.7699,20096.0
2019-04-30 13:20:00,157.75,157.78,157.67,157.67,10201.0,150.7699,150.7985,150.6934,150.6934,10201.0
2019-04-30 13:30:00,157.67,157.88,157.64,157.88,32778.0,150.6934,150.8941,150.6647,150.8941,32778.0
2019-04-30 13:40:00,157.87,158.04,157.86,158.03,19199.0,150.8846,151.047,150.875,151.0375,19199.0
2019-04-30 13:50:00,158.06,158.16,158.03,158.14,16441.0,151.0662,151.1617,151.0375,151.1426,16441.0
2019-04-30 14:00:00,158.17,158.19,157.99,158.0,25626.0,151.1713,151.1904,150.9993,151.0088,25626.0
2019-04-30 14:10:00,158.0,158.08,157.96,158.08,33322.0,151.0088,151.0853,150.9706,151.0853,33322.0
2019-04-30 14:20:00,158.08,158.12,158.0,158.02,5433.0,151.0853,151.1235,151.0088,151.0279,5433.0
2019-04-30 14:30:00,158.02,158.05,157.94,158.04,26227.0,151.0279,151.0566,150.9515,151.047,26227.0
2019-04-30 14:40:00,158.03,158.07,158.01,158.06,33694.0,151.0375,151.0757,151.0184,151.0662,33694.0
2019-04-30 14:50:00,158.04,158.05,157.94,157.96,13349.0,151.047,151.0566,150.9515,150.9706,13349.0
2019-04-30 15:00:00,157.97,158.04,157.91,158.03,11532.0,150.9801,151.047,150.9228,151.0375,11532.0
2019-04-30 15:10:00,158.01,158.02,157.86,157.91,56837.0,151.0184,151.0279,150.875,150.9228,56837.0
2019-04-30 15:20:00,157.93,158.03,157.93,157.93,10194.0,150.9419,151.0375,150.9419,150.9419,10194.0
2019-04-30 15:30:00,157.93,158.04,157.91,158.0,11297.0,150.9419,151.047,150.9228,151.0088,11297.0
2019-04-30 15:40:00,158.01,158.03,157.9,157.99,45830.0,151.0184,151.0375,150.9132,150.9993,45830.0
2019-04-30 15:50:00,157.98,158.26,157.94,158.09,133164.0,150.9897,151.2573,150.9515,151.0948,133164.0
2019-05-01 09:30:00,158.75,158.83,158.47,158.59,110849.0,151.7256,151.8021,151.458,151.5727,110849.0
2019-05-01 09:40:00,158.71,158.71,158.44,158.48,24461.0,151.6874,151.6874,151.4293,151.4676,24461.0
2019-05-01 09:50:00,158.5,158.55,158.44,158.55,5367.0,151.4867,151.5345,151.4293,151.5345,5367.0
2019-05-01 10:00:00,158.5,158.62,158.2,158.54,24942.0,151.4867,151.6014,151.2,151.5249,24942.0
2019-05-01 10:10:00,158.57,158.64,158.49,158.5,9546.0,151.5536,151.6205,151.4771,151.4867,9546.0
2019-05-01 10:20:00,158.5,158.55,158.38,158.38,13153.0,151.4867,151.5345,151.372,151.372,13153.0
2019-05-01 10:30:00,158.38,158.51,158.34,158.44,29108.0,151.372,151.4962,151.3338,151.4293,29108.0
2019-05-01 10:40:00,158.44,158.51,158.36,158.48,9242.0,151.4293,151.4962,151.3529,151.4676,9242.0
2019-05-01 10:50:00,158.5,158.53,158.46,158.48,19401.0,151.4867,151.5154,151.4485,151.4676,19401.0
2019-05-01 11:00:00,158.47,158.6,158.43,158.57,16207.0,151.458,151.5823,151.4198,151.5536,16207.0
2019-05-01 11:10:00,158.58,158.68,158.56,158.61,35028.0,151.5631,151.6587,151.544,151.5918,35028.0
2019-05-01 11:20:00,158.6,158.65,158.57,158.6,15607.0,151.5823,151.63,151.5536,151.5823,15607.0
2019-05-01 11:30:00,158.61,158.81,158.58,158.81,85190.0,151.5918,151.783,151.5631,151.783,85190.0
2019-05-01 11:40:00,158.82,158.91,158.73,158.76,43043.0,151.7925,151.8785,151.7065,151.7352,43043.0
2019-05-01 11:50:00,158.78,158.82,158.72,158.72,22807.0,151.7543,151.7925,151.697,151.697,22807.0
2019-05-01 12:00:00,158.75,158.77,158.66,158.67,10068.0,151.7256,151.7447,151.6396,151.6492,10068.0
2019-05-01 12:10:00,158.68,158.69,158.57,158.57,8946.0,151.6587,151.6683,151.5536,151.5536,8946.0
2019-05-01 12:20:00,158.54,158.54,158.38,158.51,15020.0,151.5249,151.5249,151.372,151.4962,15020.0
2019-05-01 12:30:00,158.51,158.51,158.4,158.4,20553.0,151.4962,151.4962,151.3911,151.3911,20553.0
2019-05-01 12:40:00,158.39,158.39,158.22,158.32,52441.0,151.3816,151.3816,151.2191,151.3147,52441.0
2019-05-01 12:50:00,158.32,158.4,158.28,158.4,8569.0,151.3147,151.3911,151.2764,151.3911,8569.0
2019-05-01 13:00:00,158.4,158.58,158.36,158.39,56423.0,151.3911,151.5631,151.3529,151.3816,56423.0
2019-05-01 13:10:00,158.4,158.45,158.28,158.45,20646.0,151.3911,151.4389,151.2764,151.4389,20646.0
2019-05-01 13:20:00,158.43,158.46,158.37,158.44,12010.0,151.4198,151.4485,151.3624,151.4293,12010.0
2019-05-01 13:30:00,158.43,158.46,158.36,158.41,14758.0,151.4198,151.4485,151.3529,151.4007,14758.0
2019-05-01 13:40:00,158.41,158.45,158.38,158.42,8520.0,151.4007,151.4389,151.372,151.4102,8520.0
2019-05-01 13:50:00,158.44,158.55,158.38,158.55,12386.0,151.4293,151.5345,151.372,151.5345,12386.0
2019-05-01 14:00:00,158.55,158.92,158.47,158.84,17341.0,151.5345,151.8881,151.458,151.8116,17341.0
2019-05-01 14:10:00,158.82,158.86,158.74,158.86,14915.0,151.7925,151.8308,151.7161,151.8308,14915.0
2019-05-01 14:20:00,158.91,158.91,158.76,158.76,32366.0,151.8785,151.8785,151.7352,151.7352,32366.0
2019-05-01 14:30:00,158.76,158.86,158.1,158.1,89181.0,151.7352,151.8308,151.1044,151.1044,89181.0
2019-05-01 14:40:00,158.07,158.2,157.9,158.03,48660.0,151.0757,151.2,150.9132,151.0375,48660.0
2019-05-01 14:50:00,158.03,158.36,158.0,158.21,57873.0,151.0375,151.3529,151.0088,151.2095,57873.0
2019-05-01 15:00:00,158.21,158.24,157.95,158.1,27477.0,151.2095,151.2382,150.961,151.1044,27477.0
2019-05-01 15:10:00,158.1,158.29,158.07,158.27,91487.0,151.1044,151.286,151.0757,151.2669,91487.0
2019-05-01 15:20:00,158.26,158.27,157.79,157.87,80607.0,151.2573,151.2669,150.8081,150.8846,80607.0
2019-05-01 15:30:00,157.84,157.84,157.59,157.63,42622.0,150.8559,150.8559,150.617,150.6552,42622.0
2019-05-01 15:40:00,157.62,157.62,157.34,157.37,29333.0,150.6456,150.6456,150.378,150.4067,29333.0
2019-05-01 15:50:00,157.36,157.4,157.02,157.03,155945.0,150.3971,150.4354,150.0722,150.0817,155945.0
2019-05-02 09:30:00,156.94,156.98,156.53,156.96,82165.0,149.9957,150.0339,149.6039,150.0148,82165.0
2019-05-02 09:40:00,156.99,157.27,156.99,157.26,63940.0,150.0435,150.3111,150.0435,150.3016,63940.0
2019-05-02 09:50:00,157.19,157.29,157.11,157.18,37556.0,150.2347,150.3302,150.1582,150.2251,37556.0
2019-05-02 10:00:00,157.22,157.43,157.2,157.35,23899.0,150.2633,150.464,150.2442,150.3876,23899.0
2019-05-02 10:10:00,157.36,157.56,157.36,157.5,22866.0,150.3971,150.5883,150.3971,150.5309,22866.0
2019-05-02 10:20:00,157.48,157.53,157.26,157.27,15496.0,150.5118,150.5596,150.3016,150.3111,15496.0
2019-05-02 10:30:00,157.27,157.46,157.21,157.45,36005.0,150.3111,150.4927,150.2538,150.4831,36005.0
2019-05-02 10:40:00,157.42,157.42,157.21,157.25,21632.0,150.4545,150.4545,150.2538,150.292,21632.0
2019-05-02 10:50:00,157.23,157.24,156.91,156.91,39677.0,150.2729,150.2824,149.967,149.967,39677.0
2019-05-02 11:00:00,156.91,157.15,156.87,157.15,18654.0,149.967,150.1964,149.9288,150.1964,18654.0
2019-05-02 11:10:00,157.15,157.15,156.74,156.74,25622.0,150.1964,150.1964,149.8046,149.8046,25622.0
2019-05-02 11:20:00,156.72,156.75,156.29,156.29,104438.0,149.7854,149.8141,149.3745,149.3745,104438.0
2019-05-02 11:30:00,156.3,156.64,156.3,156.36,88997.0,149.384,149.709,149.384,149.4414,88997.0
2019-05-02 11:40:00,156.32,156.46,155.65,155.93,117960.0,149.4031,149.537,148.7628,149.0304,117960.0
2019-05-02 11:50:00,155.88,155.98,155.58,155.78,58444.0,148.9826,149.0782,148.6959,148.887,58444.0
2019-05-02 12:00:00,155.84,156.02,155.7,156.02,52453.0,148.9444,149.1164,148.8106,149.1164,52453.0
2019-05-02 12:10:00,155.97,156.1,155.8,155.9,29943.0,149.0686,149.1929,148.9062,149.0017,29943.0
2019-05-02 12:20:00,155.95,156.15,155.95,156.07,18705.0,149.0495,149.2407,149.0495,149.1642,18705.0
2019-05-02 12:30:00,156.11,156.34,156.05,156.34,28443.0,149.2024,149.4223,149.1451,149.4223,28443.0
2019-05-02 12:40:00,156.33,156.39,156.05,156.16,49497.0,149.4127,149.47,149.1451,149.2502,49497.0
2019-05-02 12:50:00,156.22,156.22,156.03,156.13,10300.0,149.3076,149.3076,149.126,149.2216,10300.0
2019-05-02 13:00:00,156.13,156.27,155.93,156.27,18157.0,149.2216,149.3554,149.0304,149.3554,18157.0
2019-05-02 13:10:00,156.29,156.48,156.27,156.44,52298.0,149.3745,149.5561,149.3554,149.5178,52298.0
2019-05-02 13:20:00,156.47,156.56,156.43,156.54,21830.0,149.5465,149.6325,149.5083,149.6134,21830.0
2019-05-02 13:30:00,156.54,156.77,156.47,156.72,61211.0,149.6134,149.8332,149.5465,149.7854,61211.0
2019-05-02 13:40:00,156.76,156.76,156.43,156.48,35971.0,149.8237,149.8237,149.5083,149.5561,35971.0
2019-05-02 13:50:00,156.48,156.71,156.48,156.57,18187.0,149.5561,149.7759,149.5561,149.6421,18187.0
2019-05-02 14:00:00,156.53,156.64,156.48,156.48,12406.0,149.6039,149.709,149.5561,149.5561,12406.0
2019-05-02 14:10:00,156.5,156.82,156.48,156.72,28905.0,149.5752,149.881,149.5561,149.7854,28905.0
2019-05-02 14:20:00,156.72,156.84,156.61,156.63,73777.0,149.7854,149.9001,149.6803,149.6994,73777.0
2019-05-02 14:30:00,156.62,156.76,156.54,156.54,51783.0,149.6899,149.8237,149.6134,149.6134,51783.0
2019-05-02 14:40:00,156.54,156.68,156.37,156.38,16673.0,149.6134,149.7472,149.4509,149.4605,16673.0
2019-05-02 14:50:00,156.35,156.55,156.25,156.45,24153.0,149.4318,149.623,149.3362,149.5274,24153.0
2019-05-02 15:00:00,156.45,156.62,156.41,156.52,29143.0,149.5274,149.6899,149.4892,149.5943,29143.0
2019-05-02 15:10:00,156.52,156.66,156.51,156.57,19025.0,149.5943,149.7281,149.5847,149.6421,19025.0
2019-05-02 15:20:00,156.65,156.79,156.64,156.72,28481.0,149.7185,149.8523,149.709,149.7854,28481.0
2019-05-02 15:30:00,156.68,156.8,156.57,156.63,27349.0,149.7472,149.8619,149.6421,149.6994,27349.0
2019-05-02 15:40:00,156.62,156.66,156.46,156.53,28860.0,149.6899,149.7281,149.537,149.6039,28860.0
2019-05-02 15:50:00,156.54,156.81,156.54,156.81,232167.0,149.6134,149.8715,149.6134,149.8715,232167.0
2019-05-03 09:30:00,157.73,157.79,157.5,157.67,118533.0,150.7508,150.8081,150.5309,150.6934,118533.0
2019-05-03 09:40:00,157.72,157.83,157.5,157.73,85798.0,150.7412,150.8463,150.5309,150.7508,85798.0
2019-05-03 09:50:00,157.75,157.94,157.69,157.92,43700.0,150.7699,150.9515,150.7125,150.9323,43700.0
2019-05-03 10:00:00,157.88,158.09,157.81,157.9,39824.0,150.8941,151.0948,150.8272,150.9132,39824.0
2019-05-03 10:10:00,157.92,157.92,157.69,157.8,28693.0,150.9323,150.9323,150.7125,150.8177,28693.0
2019-05-03 10:20:00,157.76,157.85,157.7,157.85,4139.0,150.7794,150.8654,150.7221,150.8654,4139.0
2019-05-03 10:30:00,157.93,158.01,157.89,157.93,17147.0,150.9419,151.0184,150.9037,150.9419,17147.0
2019-05-03 10:40:00,157.93,158.19,157.93,158.13,37183.0,150.9419,151.1904,150.9419,151.1331,37183.0
2019-05-03 10:50:00,158.15,158.2,158.08,158.18,31904.0,151.1522,151.2,151.0853,151.1808,31904.0
2019-05-03 11:00:00,158.19,158.36,158.15,158.31,39387.0,151.1904,151.3529,151.1522,151.3051,39387.0
2019-05-03 11:10:00,158.32,158.34,158.17,158.17,9848.0,151.3147,151.3338,151.1713,151.1713,9848.0
2019-05-03 11:20:00,158.16,158.17,157.99,158.05,21153.0,151.1617,151.1713,150.9993,151.0566,21153.0
2019-05-03 11:30:00,158.08,158.14,158.02,158.1,20405.0,151.0853,151.1426,151.0279,151.1044,20405.0
2019-05-03 11:40:00,158.11,158.2,158.06,158.07,64149.0,151.1139,151.2,151.0662,151.0757,64149.0
2019-05-03 11:50:00,158.07,158.25,158.06,158.18,37242.0,151.0757,151.2477,151.0662,151.1808,37242.0
2019-05-03 12:00:00,158.16,158.32,158.11,158.27,52231.0,151.1617,151.3147,151.1139,151.2669,52231.0
2019-05-03 12:10:00,158.25,158.28,158.21,158.28,5989.0,151.2477,151.2764,151.2095,151.2764,5989.0
2019-05-03 12:20:00,158.23,158.35,158.22,158.35,41483.0,151.2286,151.3433,151.2191,151.3433,41483.0
2019-05-03 12:30:00,158.36,158.42,158.3,158.3,29033.0,151.3529,151.4102,151.2955,151.2955,29033.0
2019-05-03 12:40:00,158.29,158.32,158.24,158.27,10335.0,151.286,151.3147,151.2382,151.2669,10335.0
2019-05-03 12:50:00,158.27,158.37,158.24,158.33,51134.0,151.2669,151.3624,151.2382,151.3242,51134.0
2019-05-03 13:00:00,158.35,158.36,158.29,158.31,33565.0,151.3433,151.3529,151.286,151.3051,33565.0
2019-05-03 13:10:00,158.3,158.45,158.29,158.45,45966.0,151.2955,151.4389,151.286,151.4389,45966.0
2019-05-03 13:20:00,158.44,158.52,158.43,158.52,19631.0,151.4293,151.5058,151.4198,151.5058,19631.0
2019-05-03 13:30:00,158.52,158.59,158.51,158.55,24130.0,151.5058,151.5727,151.4962,151.5345,24130.0
2019-05-03 13:40:00,158.55,158.56,158.51,158.54,26265.0,151.5345,151.544,151.4962,151.5249,26265.0
2019-05-03 13:50:00,158.55,158.64,158.51,158.55,21065.0,151.5345,151.6205,151.4962,151.5345,21065.0
2019-05-03 14:00:00,158.53,158.55,158.46,158.51,21318.0,151.5154,151.5345,151.4485,151.4962,21318.0
2019-05-03 14:10:00,158.52,158.55,158.43,158.44,17399.0,151.5058,151.5345,151.4198,151.4293,17399.0
2019-05-03 14:20:00,158.44,158.49,158.4,158.45,25790.0,151.4293,151.4771,151.3911,151.4389,25790.0
2019-05-03 14:30:00,158.45,158.45,158.38,158.4,12517.0,151.4389,151.4389,151.372,151.3911,12517.0
2019-05-03 14:40:00,158.4,158.54,158.39,158.5,18907.0,151.3911,151.5249,151.3816,151.4867,18907.0
2019-05-03 14:50:00,158.49,158.49,158.39,158.41,18059.0,151.4771,151.4771,151.3816,151.4007,18059.0
2019-05-03 15:00:00,158.39,158.4,158.31,158.39,20344.0,151.3816,151.3911,151.3051,151.3816,20344.0
2019-05-03 15:10:00,158.39,158.39,158.28,158.28,17277.0,151.3816,151.3816,151.2764,151.2764,17277.0
2019-05-03 15:20:00,158.29,158.4,158.27,158.4,21289.0,151.286,151.3911,151.2669,151.3911,21289.0
2019-05-03 15:30:00,158.38,158.47,158.35,158.47,14334.0,151.372,151.458,151.3433,151.458,14334.0
2019-05-03 15:40:00,158.47,158.53,158.4,158.51,19636.0,151.458,151.5154,151.3911,151.4962,19636.0
2019-05-03 15:50:00,158.53,158.62,158.5,158.53,165969.0,151.5154,151.6014,151.4867,151.5154,165969.0
2019-05-06 09:30:00,155.56,156.55,155.31,156.55,50330.0,148.6768,149.623,148.4378,149.623,50330.0
2019-05-06 09:40:00,156.54,156.68,156.34,156.34,18615.0,149.6134,149.7472,149.4223,149.4223,18615.0
2019-05-06 09:50:00,156.31,156.76,156.21,156.75,92587.0,149.3936,149.8237,149.298,149.8141,92587.0
2019-05-06 10:00:00,156.74,156.75,156.42,156.64,48006.0,149.8046,149.8141,149.4987,149.709,48006.0
2019-05-06 10:10:00,156.63,156.87,156.51,156.86,35694.0,149.6994,149.9288,149.5847,149.9193,35694.0
2019-05-06 10:20:00,156.86,156.99,156.67,156.72,35629.0,149.9193,150.0435,149.7377,149.7854,35629.0
2019-05-06 10:30:00,156.74,156.86,156.68,156.71,18816.0,149.8046,149.9193,149.7472,149.7759,18816.0
2019-05-06 10:40:00,156.77,156.89,156.66,156.88,10354.0,149.8332,149.9479,149.7281,149.9384,10354.0
2019-05-06 10:50:00,156.85,157.17,156.84,157.14,19937.0,149.9097,150.2155,149.9001,150.1869,19937.0
2019-05-06 11:00:00,157.1,157.2,156.98,157.09,13161.0,150.1486,150.2442,150.0339,150.1391,13161.0
2019-05-06 11:10:00,157.14,157.18,156.97,157.16,17474.0,150.1869,150.2251,150.0244,150.206,17474.0
2019-05-06 11:20:00,157.22,157.38,157.22,157.34,27323.0,150.2633,150.4162,150.2633,150.378,27323.0
2019-05-06 11:30:00,157.36,157.39,157.0,157.21,33753.0,150.3971,150.4258,150.0531,150.2538,33753.0
2019-05-06 11:40:00,157.25,157.42,157.2,157.3,40235.0,150.292,150.4545,150.2442,150.3398,40235.0
2019-05-06 11:50:00,157.28,157.28,157.03,157.03,21365.0,150.3207,150.3207,150.0817,150.0817,21365.0
2019-05-06 12:00:00,157.12,157.15,156.94,156.96,16679.0,150.1677,150.1964,149.9957,150.0148,16679.0
2019-05-06 12:10:00,156.98,157.02,156.85,156.92,11562.0,150.0339,150.0722,149.9097,149.9766,11562.0
2019-05-06 12:20:00,156.93,156.96,156.82,156.82,15157.0,149.9862,150.0148,149.881,149.881,15157.0
2019-05-06 12:30:00,156.87,157.07,156.86,157.06,15578.0,149.9288,150.12,149.9193,150.1104,15578.0
2019-05-06 12:40:00,157.04,157.06,156.89,156.89,32754.0,150.0913,150.1104,149.9479,149.9479,32754.0
2019-05-06 12:50:00,156.9,156.93,156.8,156.8,49522.0,149.9575,149.9862,149.8619,149.8619,49522.0
2019-05-06 13:00:00,156.78,156.95,156.68,156.86,24590.0,149.8428,150.0053,149.7472,149.9193,24590.0
2019-05-06 13:10:00,156.89,157.02,156.88,157.0,13543.0,149.9479,150.0722,149.9384,150.0531,13543.0
2019-05-06 13:20:00,156.99,157.11,156.92,157.08,23272.0,150.0435,150.1582,149.9766,150.1295,23272.0
2019-05-06 13:30:00,157.1,157.13,157.06,157.09,27382.0,150.1486,150.1773,150.1104,150.1391,27382.0
2019-05-06 13:40:00,157.08,157.19,157.05,157.19,22722.0,150.1295,150.2347,150.1008,150.2347,22722.0
2019-05-06 13:50:00,157.2,157.2,157.15,157.19,22668.0,150.2442,150.2442,150.1964,150.2347,22668.0
2019-05-06 14:00:00,157.2,157.22,157.1,157.21,16239.0,150.2442,150.2633,150.1486,150.2538,16239.0
2019-05-06 14:10:00,157.25,157.37,157.23,157.37,23031.0,150.292,150.4067,150.2729,150.4067,23031.0
2019-05-06 14:20:00,157.36,157.4,157.26,157.38,25712.0,150.3971,150.4354,150.3016,150.4162,25712.0
2019-05-06 14:30:00,157.37,157.7,157.37,157.67,50858.0,150.4067,150.7221,150.4067,150.6934,50858.0
2019-05-06 14:40:00,157.65,157.87,157.63,157.87,55500.0,150.6743,150.8846,150.6552,150.8846,55500.0
2019-05-06 14:50:00,157.88,158.03,157.87,158.0,44681.0,150.8941,151.0375,150.8846,151.0088,44681.0
2019-05-06 15:00:00,158.01,158.06,157.92,158.01,29826.0,151.0184,151.0662,150.9323,151.0184,29826.0
2019-05-06 15:10:00,158.0,158.04,157.85,157.91,30433.0,151.0088,151.047,150.8654,150.9228,30433.0
2019-05-06 15:20:00,157.92,158.08,157.91,157.97,33522.0,150.9323,151.0853,150.9228,150.9801,33522.0
2019-05-06 15:30:00,158.0,158.16,157.91,158.11,43047.0,151.0088,151.1617,150.9228,151.1139,43047.0
2019-05-06 15:40:00,158.12,158.13,157.9,158.01,49306.0,151.1235,151.1331,150.9132,151.0184,49306.0
2019-05-06 15:50:00,158.04,158.08,157.83,157.92,191200.0,151.047,151.0853,150.8463,150.9323,191200.0
2019-05-07 09:30:00,156.33,156.91,156.28,156.87,40142.0,149.4127,149.967,149.3649,149.9288,40142.0
2019-05-07 09:40:00,156.82,156.82,156.06,156.08,102090.0,149.881,149.881,149.1547,149.1738,102090.0
2019-05-07 09:50:00,156.11,156.45,155.86,156.24,48068.0,149.2024,149.5274,148.9635,149.3267,48068.0
2019-05-07 10:00:00,156.16,156.2,155.69,155.87,16067.0,149.2502,149.2885,148.801,148.9731,16067.0
2019-05-07 10:10:00,155.87,155.93,155.61,155.78,32751.0,148.9731,149.0304,148.7246,148.887,32751.0
2019-05-07 10:20:00,155.73,156.03,155.72,156.03,18659.0,148.8393,149.126,148.8297,149.126,18659.0
2019-05-07 10:30:00,156.12,156.13,155.58,155.59,41786.0,149.212,149.2216,148.6959,148.7054,41786.0
2019-05-07 10:40:00,155.59,155.64,155.3,155.38,23089.0,148.7054,148.7532,148.4283,148.5047,23089.0
2019-05-07 10:50:00,155.39,155.46,155.19,155.36,20964.0,148.5143,148.5812,148.3231,148.4856,20964.0
2019-05-07 11:00:00,155.32,155.39,154.94,155.37,29635.0,148.4474,148.5143,148.0842,148.4952,29635.0
2019-05-07 11:10:00,155.44,155.59,155.27,155.37,18420.0,148.5621,148.7054,148.3996,148.4952,18420.0
2019-05-07 11:20:00,155.38,155.5,155.1,155.44,28817.0,148.5047,148.6194,148.2371,148.5621,28817.0
2019-05-07 11:30:00,155.47,155.65,155.13,155.39,26779.0,148.5908,148.7628,148.2658,148.5143,26779.0
2019-05-07 11:40:00,155.39,155.56,155.18,155.3,32972.0,148.5143,148.6768,148.3136,148.4283,32972.0
2019-05-07 11:50:00,155.29,155.29,154.98,155.15,24001.0,148.4187,148.4187,148.1224,148.2849,24001.0
2019-05-07 12:00:00,155.07,155.3,154.89,155.22,28113.0,148.2085,148.4283,148.0364,148.3518,28113.0
2019-05-07 12:10:00,155.24,155.32,155.07,155.29,21255.0,148.3709,148.4474,148.2085,148.4187,21255.0
2019-05-07 12:20:00,155.3,155.63,155.3,155.58,19960.0,148.4283,148.7437,148.4283,148.6959,19960.0
2019-05-07 12:30:00,155.59,155.66,155.46,155.5,26610.0,148.7054,148.7724,148.5812,148.6194,26610.0
2019-05-07 12:40:00,155.47,155.48,155.29,155.44,26498.0,148.5908,148.6003,148.4187,148.5621,26498.0
2019-05-07 12:50:00,155.43,155.63,155.2,155.2,44121.0,148.5525,148.7437,148.3327,148.3327,44121.0
2019-05-07 13:00:00,155.19,155.25,154.72,154.76,26592.0,148.3231,148.3805,147.8739,147.9122,26592.0
2019-05-07 13:10:00,154.73,154.9,154.62,154.62,17169.0,147.8835,148.046,147.7784,147.7784,17169.0
2019-05-07 13:20:00,154.59,154.64,154.32,154.41,30488.0,147.7497,147.7975,147.4916,147.5777,30488.0
2019-05-07 13:30:00,154.37,154.53,154.27,154.43,21613.0,147.5394,147.6924,147.4439,147.5968,21613.0
2019-05-07 13:40:00,154.41,154.6,154.16,154.57,29616.0,147.5777,147.7593,147.3387,147.7306,29616.0
2019-05-07 13:50:00,154.55,154.73,154.51,154.52,33643.0,147.7115,147.8835,147.6732,147.6828,33643.0
2019-05-07 14:00:00,154.51,154.74,154.37,154.66,67259.0,147.6732,147.8931,147.5394,147.8166,67259.0
2019-05-07 14:10:00,154.6,154.66,154.37,154.55,21156.0,147.7593,147.8166,147.5394,147.7115,21156.0
2019-05-07 14:20:00,154.55,154.69,154.19,154.19,36803.0,147.7115,147.8453,147.3674,147.3674,36803.0
2019-05-07 14:30:00,154.26,154.32,153.95,154.0,26219.0,147.4343,147.4916,147.138,147.1858,26219.0
2019-05-07 14:40:00,154.12,154.27,153.86,153.88,76769.0,147.3005,147.4439,147.052,147.0711,76769.0
2019-05-07 14:50:00,153.9,154.48,153.89,154.33,42757.0,147.0902,147.6446,147.0807,147.5012,42757.0
2019-05-07 15:00:00,154.32,154.38,154.0,154.29,77916.0,147.4916,147.549,147.1858,147.463,77916.0
2019-05-07 15:10:00,154.3,154.57,154.25,154.4,35721.0,147.4725,147.7306,147.4247,147.5681,35721.0
2019-05-07 15:20:00,154.41,154.53,154.12,154.16,35220.0,147.5777,147.6924,147.3005,147.3387,35220.0
2019-05-07 15:30:00,154.2,154.22,153.7,153.76,47748.0,147.377,147.3961,146.8991,146.9564,47748.0
2019-05-07 15:40:00,153.75,154.45,153.75,154.45,59009.0,146.9469,147.6159,146.9469,147.6159,59009.0
2019-05-07 15:50:00,154.44,155.06,154.39,154.99,339474.0,147.6063,148.1989,147.5585,148.132,339474.0
2019-05-08 09:30:00,154.77,155.05,154.34,154.43,102017.0,147.9217,148.1893,147.5108,147.5968,102017.0
2019-05-08 09:40:00,154.42,155.34,154.32,155.12,125369.0,147.5872,148.4665,147.4916,148.2562,125369.0
2019-05-08 09:50:00,155.13,155.22,154.8,155.1,69952.0,148.2658,148.3518,147.9504,148.2371,69952.0
2019-05-08 10:00:00,155.16,155.3,154.97,155.15,31947.0,148.2945,148.4283,148.1129,148.2849,31947.0
2019-05-08 10:10:00,154.99,155.26,154.89,155.21,12622.0,148.132,148.39,148.0364,148.3423,12622.0
2019-05-08 10:20:00,155.21,155.3,154.82,154.85,333885.0,148.3423,148.4283,147.9695,147.9982,333885.0
2019-05-08 10:30:00,154.89,154.95,154.57,154.69,24317.0,148.0364,148.0938,147.7306,147.8453,24317.0
2019-05-08 10:40:00,154.71,155.12,154.71,154.91,8356.0,147.8644,148.2562,147.8644,148.0555,8356.0
2019-05-08 10:50:00,155.05,155.51,154.87,155.51,66317.0,148.1893,148.629,148.0173,148.629,66317.0
2019-05-08 11:00:00,155.51,155.9,155.27,155.63,142331.0,148.629,149.0017,148.3996,148.7437,142331.0
2019-05-08 11:10:00,155.66,155.85,155.56,155.62,33550.0,148.7724,148.9539,148.6768,148.7341,33550.0
2019-05-08 11:20:00,155.58,155.73,155.49,155.53,70061.0,148.6959,148.8393,148.6099,148.6481,70061.0
2019-05-08 11:30:00,155.54,155.66,155.02,155.05,70804.0,148.6577,148.7724,148.1607,148.1893,70804.0
2019-05-08 11:40:00,155.04,155.3,155.02,155.3,12218.0,148.1798,148.4283,148.1607,148.4283,12218.0
2019-05-08 11:50:00,155.31,155.51,155.27,155.34,21919.0,148.4378,148.629,148.3996,148.4665,21919.0
2019-05-08 12:00:00,155.38,155.39,155.0,155.04,22367.0,148.5047,148.5143,148.1416,148.1798,22367.0
2019-05-08 12:10:00,155.0,155.21,154.99,155.21,24366.0,148.1416,148.3423,148.132,148.3423,24366.0
2019-05-08 12:20:00,155.18,155.37,155.16,155.37,6109.0,148.3136,148.4952,148.2945,148.4952,6109.0
2019-05-08 12:30:00,155.32,155.51,155.31,155.46,20650.0,148.4474,148.629,148.4378,148.5812,20650.0
2019-05-08 12:40:00,155.5,155.71,155.46,155.59,13502.0,148.6194,148.8201,148.5812,148.7054,13502.0
2019-05-08 12:50:00,155.6,155.71,155.6,155.67,8645.0,148.715,148.8201,148.715,148.7819,8645.0
2019-05-08 13:00:00,155.72,155.77,155.56,155.64,14382.0,148.8297,148.8775,148.6768,148.7532,14382.0
2019-05-08 13:10:00,155.61,155.61,155.45,155.47,16683.0,148.7246,148.7246,148.5716,148.5908,16683.0
2019-05-08 13:20:00,155.49,155.65,155.44,155.59,11260.0,148.6099,148.7628,148.5621,148.7054,11260.0
2019-05-08 13:30:00,155.6,155.67,155.43,155.52,14578.0,148.715,148.7819,148.5525,148.6385,14578.0
2019-05-08 13:40:00,155.53,155.65,155.45,155.54,80982.0,148.6481,148.7628,148.5716,148.6577,80982.0
2019-05-08 13:50:00,155.56,155.62,155.48,155.58,25775.0,148.6768,148.7341,148.6003,148.6959,25775.0
2019-05-08 14:00:00,155.62,155.62,155.48,155.55,8720.0,148.7341,148.7341,148.6003,148.6672,8720.0
2019-05-08 14:10:00,155.55,155.55,155.32,155.43,83896.0,148.6672,148.6672,148.4474,148.5525,83896.0
2019-05-08 14:20:00,155.45,155.61,155.43,155.57,11923.0,148.5716,148.7246,148.5525,148.6863,11923.0
2019-05-08 14:30:00,155.64,155.69,155.5,155.54,17100.0,148.7532,148.801,148.6194,148.6577,17100.0
2019-05-08 14:40:00,155.57,155.7,155.53,155.61,13674.0,148.6863,148.8106,148.6481,148.7246,13674.0
2019-05-08 14:50:00,155.56,155.62,155.47,155.58,11022.0,148.6768,148.7341,148.5908,148.6959,11022.0
2019-05-08 15:00:00,155.58,155.73,155.56,155.61,13489.0,148.6959,148.8393,148.6768,148.7246,13489.0
2019-05-08 15:10:00,155.66,155.77,155.6,155.75,7536.0,148.7724,148.8775,148.715,148.8584,7536.0
2019-05-08 15:20:00,155.79,155.86,155.78,155.85,17474.0,148.8966,148.9635,148.887,148.9539,17474.0
2019-05-08 15:30:00,155.86,155.87,155.72,155.72,21282.0,148.9635,148.9731,148.8297,148.8297,21282.0
2019-05-08 15:40:00,155.71,155.71,155.31,155.37,40405.0,148.8201,148.8201,148.4378,148.4952,40405.0
2019-05-08 15:50:00,155.37,155.37,154.89,154.93,190922.0,148.4952,148.4952,148.0364,148.0747,190922.0
2019-05-09 09:30:00,153.47,153.71,153.25,153.62,36905.0,146.6793,146.9086,146.469,146.8226,36905.0
2019-05-09 09:40:00,153.56,153.56,153.05,153.12,49122.0,146.7653,146.7653,146.2778,146.3447,49122.0
2019-05-09 09:50:00,153.07,153.2,152.76,153.16,42381.0,146.297,146.4212,146.0007,146.383,42381.0
2019-05-09 10:00:00,153.1,153.1,152.68,152.93,44440.0,146.3256,146.3256,145.9242,146.1631,44440.0
2019-05-09 10:10:00,152.89,153.07,152.76,152.9,48545.0,146.1249,146.297,146.0007,146.1345,48545.0
2019-05-09 10:20:00,152.81,152.82,152.37,152.64,36990.0,146.0485,146.058,145.6279,145.886,36990.0
2019-05-09 10:30:00,152.51,152.74,152.48,152.52,15683.0,145.7617,145.9816,145.7331,145.7713,15683.0
2019-05-09 10:40:00,152.48,153.04,152.47,153.03,17386.0,145.7331,146.2683,145.7235,146.2587,17386.0
2019-05-09 10:50:00,153.02,153.02,152.61,152.62,8018.0,146.2492,146.2492,145.8573,145.8669,8018.0
2019-05-09 11:00:00,152.56,152.84,152.55,152.56,20920.0,145.8095,146.0771,145.8,145.8095,20920.0
2019-05-09 11:10:00,152.62,153.02,152.52,152.9,23243.0,145.8669,146.2492,145.7713,146.1345,23243.0
2019-05-09 11:20:00,152.96,152.98,152.46,152.54,17541.0,146.1918,146.2109,145.7139,145.7904,17541.0
2019-05-09 11:30:00,152.6,152.94,152.6,152.81,12198.0,145.8477,146.1727,145.8477,146.0485,12198.0
2019-05-09 11:40:00,152.83,153.05,152.68,153.0,35237.0,146.0676,146.2778,145.9242,146.23,35237.0
2019-05-09 11:50:00,153.1,153.33,152.96,153.23,28806.0,146.3256,146.5454,146.1918,146.4499,28806.0
2019-05-09 12:00:00,153.27,153.29,152.97,153.17,24124.0,146.4881,146.5072,146.2014,146.3925,24124.0
2019-05-09 12:10:00,153.18,153.4,153.14,153.33,12450.0,146.4021,146.6124,146.3639,146.5454,12450.0
2019-05-09 12:20:00,153.25,153.75,153.22,153.66,36977.0,146.469,146.9469,146.4403,146.8608,36977.0
2019-05-09 12:30:00,153.74,154.48,153.72,154.35,67822.0,146.9373,147.6446,146.9182,147.5203,67822.0
2019-05-09 12:40:00,154.42,154.73,154.0,154.2,54652.0,147.5872,147.8835,147.1858,147.377,54652.0
2019-05-09 12:50:00,154.11,154.34,154.1,154.19,10403.0,147.2909,147.5108,147.2814,147.3674,10403.0
2019-05-09 13:00:00,154.3,154.43,154.17,154.17,11973.0,147.4725,147.5968,147.3483,147.3483,11973.0
2019-05-09 13:10:00,154.19,154.34,154.03,154.03,26787.0,147.3674,147.5108,147.2145,147.2145,26787.0
2019-05-09 13:20:00,153.96,154.19,153.96,154.1,3955.0,147.1476,147.3674,147.1476,147.2814,3955.0
2019-05-09 13:30:00,154.14,154.3,154.05,154.3,3963.0,147.3196,147.4725,147.2336,147.4725,3963.0
2019-05-09 13:40:00,154.31,154.76,154.24,154.76,23919.0,147.4821,147.9122,147.4152,147.9122,23919.0
2019-05-09 13:50:00,154.76,154.76,154.38,154.42,43523.0,147.9122,147.9122,147.549,147.5872,43523.0
2019-05-09 14:00:00,154.45,154.55,154.21,154.36,66923.0,147.6159,147.7115,147.3865,147.5299,66923.0
2019-05-09 14:10:00,154.33,154.6,154.22,154.52,14372.0,147.5012,147.7593,147.3961,147.6828,14372.0
2019-05-09 14:20:00,154.6,154.73,154.4,154.52,21595.0,147.7593,147.8835,147.5681,147.6828,21595.0
2019-05-09 14:30:00,154.51,154.7,154.51,154.58,12948.0,147.6732,147.8548,147.6732,147.7401,12948.0
2019-05-09 14:40:00,154.61,154.73,154.39,154.39,11085.0,147.7688,147.8835,147.5585,147.5585,11085.0
2019-05-09 14:50:00,154.4,154.54,154.03,154.11,14016.0,147.5681,147.7019,147.2145,147.2909,14016.0
2019-05-09 15:00:00,154.07,154.15,153.74,153.79,37081.0,147.2527,147.3292,146.9373,146.9851,37081.0
2019-05-09 15:10:00,153.76,154.08,153.75,154.08,14313.0,146.9564,147.2623,146.9469,147.2623,14313.0
2019-05-09 15:20:00,154.09,154.32,153.96,154.32,19943.0,147.2718,147.4916,147.1476,147.4916,19943.0
2019-05-09 15:30:00,154.4,154.57,154.39,154.57,10002.0,147.5681,147.7306,147.5585,147.7306,10002.0
2019-05-09 15:40:00,154.55,154.56,154.18,154.18,17636.0,147.7115,147.721,147.3578,147.3578,17636.0
2019-05-09 15:50:00,154.27,154.53,154.25,154.47,59306.0,147.4439,147.6924,147.4247,147.635,59306.0
2019-05-10 09:30:00,153.79,154.09,153.76,154.01,50178.0,146.9851,147.2718,146.9564,147.1954,50178.0
2019-05-10 09:40:00,154.04,154.35,153.98,154.23,42172.0,147.224,147.5203,147.1667,147.4056,42172.0
2019-05-10 09:50:00,154.23,154.25,153.78,153.78,41332.0,147.4056,147.4247,146.9755,146.9755,41332.0
2019-05-10 10:00:00,153.66,153.66,153.4,153.44,8550.0,146.8608,146.8608,146.6124,146.6506,8550.0
2019-05-10 10:10:00,153.44,153.44,152.84,153.06,42546.0,146.6506,146.6506,146.0771,146.2874,42546.0
2019-05-10 10:20:00,153.02,153.18,152.91,152.97,16932.0,146.2492,146.4021,146.144,146.2014,16932.0
2019-05-10 10:30:00,152.92,152.94,152.33,152.42,19441.0,146.1536,146.1727,145.5897,145.6757,19441.0
2019-05-10 10:40:00,152.3,152.46,151.86,152.31,49396.0,145.561,145.7139,145.1405,145.5706,49396.0
2019-05-10 10:50:00,152.33,152.46,152.01,152.07,150155.0,145.5897,145.7139,145.2839,145.3412,150155.0
2019-05-10 11:00:00,152.04,152.28,151.73,152.2,59740.0,145.3125,145.5419,145.0162,145.4654,59740.0
2019-05-10 11:10:00,152.23,152.33,151.98,152.31,61672.0,145.4941,145.5897,145.2552,145.5706,61672.0
2019-05-10 11:20:00,152.34,152.5,152.03,152.03,74417.0,145.5993,145.7522,145.303,145.303,74417.0
2019-05-10 11:30:00,152.03,152.35,151.88,152.23,37660.0,145.303,145.6088,145.1596,145.4941,37660.0
2019-05-10 11:40:00,152.22,152.22,151.76,151.79,48236.0,145.4846,145.4846,145.0449,145.0736,48236.0
2019-05-10 11:50:00,151.78,152.35,151.78,152.15,96742.0,145.064,145.6088,145.064,145.4177,96742.0
2019-05-10 12:00:00,152.19,152.52,152.19,152.27,75207.0,145.4559,145.7713,145.4559,145.5324,75207.0
2019-05-10 12:10:00,152.32,152.98,152.3,152.94,100003.0,145.5801,146.2109,145.561,146.1727,100003.0
2019-05-10 12:20:00,152.94,153.19,152.86,153.11,34570.0,146.1727,146.4116,146.0962,146.3352,34570.0
2019-05-10 12:30:00,153.13,153.5,153.06,153.41,53439.0,146.3543,146.7079,146.2874,146.6219,53439.0
2019-05-10 12:40:00,153.38,153.45,153.16,153.18,17434.0,146.5932,146.6601,146.383,146.4021,17434.0
2019-05-10 12:50:00,153.19,153.6,153.18,153.45,40556.0,146.4116,146.8035,146.4021,146.6601,40556.0
2019-05-10 13:00:00,153.47,153.7,153.39,153.48,18044.0,146.6793,146.8991,146.6028,146.6888,18044.0
2019-05-10 13:10:00,153.51,153.81,153.41,153.75,55853.0,146.7175,147.0042,146.6219,146.9469,55853.0
2019-05-10 13:20:00,153.81,154.06,153.75,153.82,53700.0,147.0042,147.2431,146.9469,147.0138,53700.0
2019-05-10 13:30:00,153.86,153.99,153.78,153.87,11034.0,147.052,147.1762,146.9755,147.0616,11034.0
2019-05-10 13:40:00,153.94,154.31,153.87,154.23,60328.0,147.1285,147.4821,147.0616,147.4056,60328.0
2019-05-10 13:50:00,154.25,154.33,154.15,154.25,21383.0,147.4247,147.5012,147.3292,147.4247,21383.0
2019-05-10 14:00:00,154.24,154.43,154.19,154.37,12452.0,147.4152,147.5968,147.3674,147.5394,12452.0
2019-05-10 14:10:00,154.4,154.4,153.93,153.96,22900.0,147.5681,147.5681,147.1189,147.1476,22900.0
2019-05-10 14:20:00,153.97,154.08,153.81,153.98,27948.0,147.1571,147.2623,147.0042,147.1667,27948.0
2019-05-10 14:30:00,153.99,154.2,153.96,154.19,4387.0,147.1762,147.377,147.1476,147.3674,4387.0
2019-05-10 14:40:00,154.22,154.3,154.17,154.3,6433.0,147.3961,147.4725,147.3483,147.4725,6433.0
2019-05-10 14:50:00,154.32,154.58,154.31,154.47,19260.0,147.4916,147.7401,147.4821,147.635,19260.0
2019-05-10 15:00:00,154.49,154.71,154.48,154.63,36053.0,147.6541,147.8644,147.6446,147.7879,36053.0
2019-05-10 15:10:00,154.65,155.15,154.55,155.13,25994.0,147.807,148.2849,147.7115,148.2658,25994.0
2019-05-10 15:20:00,155.16,155.48,155.08,155.36,33804.0,148.2945,148.6003,148.218,148.4856,33804.0
2019-05-10 15:30:00,155.36,155.36,154.65,154.68,39057.0,148.4856,148.4856,147.807,147.8357,39057.0
2019-05-10 15:40:00,154.69,154.77,154.42,154.46,36278.0,147.8453,147.9217,147.5872,147.6254,36278.0
2019-05-10 15:50:00,154.47,154.88,154.41,154.84,265210.0,147.635,148.0269,147.5777,147.9886,265210.0
2019-05-13 09:30:00,151.35,151.84,151.15,151.84,62547.0,144.6531,145.1214,144.4619,145.1214,62547.0
2019-05-13 09:40:00,151.89,151.98,151.57,151.6,22996.0,145.1692,145.2552,144.8633,144.892,22996.0
2019-05-13 09:50:00,151.47,151.47,150.82,151.02,29303.0,144.7677,144.7677,144.1465,144.3377,29303.0
2019-05-13 10:00:00,150.99,151.02,150.38,150.6,51184.0,144.309,144.3377,143.726,143.9362,51184.0
2019-05-13 10:10:00,150.64,151.06,150.58,150.91,15959.0,143.9745,144.3759,143.9171,144.2325,15959.0
2019-05-13 10:20:00,150.81,150.9,150.63,150.8,34921.0,144.137,144.223,143.9649,144.1274,34921.0
2019-05-13 10:30:00,150.53,151.01,150.52,150.91,12799.0,143.8693,144.3281,143.8598,144.2325,12799.0
2019-05-13 10:40:00,150.97,151.23,150.81,150.83,23257.0,144.2899,144.5384,144.137,144.1561,23257.0
2019-05-13 10:50:00,150.79,151.0,150.71,150.83,19926.0,144.1178,144.3185,144.0414,144.1561,19926.0
2019-05-13 11:00:00,151.03,151.06,150.58,150.66,26271.0,144.3472,144.3759,143.9171,143.9936,26271.0
2019-05-13 11:10:00,150.65,150.87,150.33,150.44,17509.0,143.984,144.1943,143.6782,143.7833,17509.0
2019-05-13 11:20:00,150.44,150.78,150.41,150.48,9257.0,143.7833,144.1083,143.7547,143.8216,9257.0
2019-05-13 11:30:00,150.49,150.66,150.27,150.31,7941.0,143.8311,143.9936,143.6208,143.6591,7941.0
2019-05-13 11:40:00,150.4,150.45,150.22,150.28,26009.0,143.7451,143.7929,143.5731,143.6304,26009.0
2019-05-13 11:50:00,150.27,150.58,150.1,150.57,37237.0,143.6208,143.9171,143.4584,143.9076,37237.0
2019-05-13 12:00:00,150.56,150.56,150.17,150.23,5972.0,143.898,143.898,143.5253,143.5826,5972.0
2019-05-13 12:10:00,150.27,150.37,150.12,150.21,10025.0,143.6208,143.7164,143.4775,143.5635,10025.0
2019-05-13 12:20:00,150.37,150.42,150.05,150.17,17716.0,143.7164,143.7642,143.4106,143.5253,17716.0
2019-05-13 12:30:00,150.19,150.38,150.01,150.24,18273.0,143.5444,143.726,143.3724,143.5922,18273.0
2019-05-13 12:40:00,150.24,150.45,150.11,150.39,31669.0,143.5922,143.7929,143.4679,143.7355,31669.0
2019-05-13 12:50:00,150.35,150.35,150.02,150.04,23694.0,143.6973,143.6973,143.3819,143.401,23694.0
2019-05-13 13:00:00,150.0,150.02,149.81,149.87,21424.0,143.3628,143.3819,143.1812,143.2385,21424.0
2019-05-13 13:10:00,149.86,150.06,149.73,149.91,24962.0,143.229,143.4201,143.1047,143.2768,24962.0
2019-05-13 13:20:00,149.85,149.99,149.75,149.77,6531.0,143.2194,143.3532,143.1239,143.143,6531.0
2019-05-13 13:30:00,149.76,150.41,149.76,150.25,42598.0,143.1334,143.7547,143.1334,143.6017,42598.0
2019-05-13 13:40:00,150.28,150.34,150.05,150.22,29886.0,143.6304,143.6877,143.4106,143.5731,29886.0
2019-05-13 13:50:00,150.24,150.48,150.15,150.45,12544.0,143.5922,143.8216,143.5062,143.7929,12544.0
2019-05-13 14:00:00,150.44,150.7,150.37,150.52,22585.0,143.7833,144.0318,143.7164,143.8598,22585.0
2019-05-13 14:10:00,150.5,150.5,150.09,150.14,17754.0,143.8407,143.8407,143.4488,143.4966,17754.0
2019-05-13 14:20:00,150.14,150.93,150.14,150.71,71525.0,143.4966,144.2516,143.4966,144.0414,71525.0
2019-05-13 14:30:00,150.72,150.78,150.51,150.63,46169.0,144.0509,144.1083,143.8502,143.9649,46169.0
2019-05-13 14:40:00,150.59,150.75,150.31,150.69,34052.0,143.9267,144.0796,143.6591,144.0223,34052.0
2019-05-13 14:50:00,150.76,151.06,150.75,150.86,20830.0,144.0892,144.3759,144.0796,144.1847,20830.0
2019-05-13 15:00:00,150.88,151.06,150.64,150.72,38040.0,144.2039,144.3759,143.9745,144.0509,38040.0
2019-05-13 15:10:00,150.71,150.83,150.43,150.46,178505.0,144.0414,144.1561,143.7738,143.8024,178505.0
2019-05-13 15:20:00,150.47,150.51,150.16,150.23,171970.0,143.812,143.8502,143.5157,143.5826,171970.0
2019-05-13 15:30:00,150.21,150.21,149.83,149.95,64717.0,143.5635,143.5635,143.2003,143.315,64717.0
2019-05-13 15:40:00,149.98,150.3,149.96,150.27,89388.0,143.3437,143.6495,143.3246,143.6208,89388.0
2019-05-13 15:50:00,150.28,150.39,150.06,150.26,264436.0,143.6304,143.7355,143.4201,143.6113,264436.0
2019-05-14 09:30:00,150.93,151.31,150.89,151.23,83068.0,144.2516,144.6148,144.2134,144.5384,83068.0
2019-05-14 09:40:00,151.21,151.43,150.81,150.81,32842.0,144.5193,144.7295,144.137,144.137,32842.0
2019-05-14 09:50:00,150.76,151.08,150.63,150.89,27621.0,144.0892,144.395,143.9649,144.2134,27621.0
2019-05-14 10:00:00,151.03,151.29,151.02,151.26,25478.0,144.3472,144.5957,144.3377,144.567,25478.0
2019-05-14 10:10:00,151.19,151.63,151.13,151.61,40485.0,144.5001,144.9207,144.4428,144.9016,40485.0
2019-05-14 10:20:00,151.66,151.83,151.62,151.82,24338.0,144.9493,145.1118,144.9111,145.1023,24338.0
2019-05-14 10:30:00,151.81,151.82,151.52,151.69,22722.0,145.0927,145.1023,144.8155,144.978,22722.0
2019-05-14 10:40:00,151.66,151.87,151.66,151.74,27666.0,144.9493,145.1501,144.9493,145.0258,27666.0
2019-05-14 10:50:00,151.72,151.72,151.55,151.65,20289.0,145.0067,145.0067,144.8442,144.9398,20289.0
2019-05-14 11:00:00,151.68,151.77,151.42,151.7,46647.0,144.9685,145.0545,144.72,144.9876,46647.0
2019-05-14 11:10:00,151.7,151.91,151.7,151.89,25915.0,144.9876,145.1883,144.9876,145.1692,25915.0
2019-05-14 11:20:00,151.9,152.18,151.88,152.06,71516.0,145.1787,145.4463,145.1596,145.3316,71516.0
2019-05-14 11:30:00,152.02,152.39,152.02,152.33,36541.0,145.2934,145.647,145.2934,145.5897,36541.0
2019-05-14 11:40:00,152.35,152.42,152.23,152.4,49284.0,145.6088,145.6757,145.4941,145.6566,49284.0
2019-05-14 11:50:00,152.41,152.45,152.28,152.32,75241.0,145.6662,145.7044,145.5419,145.5801,75241.0
2019-05-14 12:00:00,152.34,152.53,152.33,152.33,21401.0,145.5993,145.7808,145.5897,145.5897,21401.0
2019-05-14 12:10:00,152.34,152.46,152.12,152.14,54739.0,145.5993,145.7139,145.389,145.4081,54739.0
2019-05-14 12:20:00,152.14,152.29,152.1,152.12,24181.0,145.4081,145.5515,145.3699,145.389,24181.0
2019-05-14 12:30:00,152.13,152.3,152.06,152.26,23617.0,145.3985,145.561,145.3316,145.5228,23617.0
2019-05-14 12:40:00,152.28,152.36,152.24,152.36,40578.0,145.5419,145.6184,145.5037,145.6184,40578.0
2019-05-14 12:50:00,152.33,152.34,152.24,152.24,35153.0,145.5897,145.5993,145.5037,145.5037,35153.0
2019-05-14 13:00:00,152.3,152.43,152.28,152.42,14889.0,145.561,145.6853,145.5419,145.6757,14889.0
2019-05-14 13:10:00,152.47,152.6,152.43,152.47,28677.0,145.7235,145.8477,145.6853,145.7235,28677.0
2019-05-14 13:20:00,152.47,152.66,152.47,152.58,15153.0,145.7235,145.9051,145.7235,145.8286,15153.0
2019-05-14 13:30:00,152.63,152.66,152.6,152.66,58686.0,145.8764,145.9051,145.8477,145.9051,58686.0
2019-05-14 13:40:00,152.64,152.69,152.56,152.61,16872.0,145.886,145.9338,145.8095,145.8573,16872.0
2019-05-14 13:50:00,152.65,152.72,152.55,152.6,30108.0,145.8955,145.9624,145.8,145.8477,30108.0
2019-05-14 14:00:00,152.59,152.63,152.25,152.44,27733.0,145.8382,145.8764,145.5132,145.6948,27733.0
2019-05-14 14:10:00,152.42,152.54,152.38,152.5,19524.0,145.6757,145.7904,145.6375,145.7522,19524.0
2019-05-14 14:20:00,152.53,152.64,152.52,152.61,13186.0,145.7808,145.886,145.7713,145.8573,13186.0
2019-05-14 14:30:00,152.59,152.67,152.53,152.64,31931.0,145.8382,145.9147,145.7808,145.886,31931.0
2019-05-14 14:40:00,152.65,152.67,152.26,152.27,50216.0,145.8955,145.9147,145.5228,145.5324,50216.0
2019-05-14 14:50:00,152.28,152.33,152.11,152.3,57865.0,145.5419,145.5897,145.3794,145.561,57865.0
2019-05-14 15:00:00,152.25,152.55,152.21,152.54,19738.0,145.5132,145.8,145.475,145.7904,19738.0
2019-05-14 15:10:00,152.52,152.53,152.33,152.38,28874.0,145.7713,145.7808,145.5897,145.6375,28874.0
2019-05-14 15:20:00,152.43,152.47,152.33,152.38,17373.0,145.6853,145.7235,145.5897,145.6375,17373.0
2019-05-14 15:30:00,152.35,152.35,151.92,152.01,137172.0,145.6088,145.6088,145.1978,145.2839,137172.0
2019-05-14 15:40:00,152.08,152.15,151.87,152.06,59815.0,145.3508,145.4177,145.1501,145.3316,59815.0
2019-05-14 15:50:00,152.06,152.07,151.72,151.78,142292.0,145.3316,145.3412,145.0067,145.064,142292.0
2019-05-15 09:30:00,150.52,151.32,150.37,151.26,112052.0,143.8598,144.6244,143.7164,144.567,112052.0
2019-05-15 09:40:00,151.32,151.57,151.0,151.37,54827.0,144.6244,144.8633,144.3185,144.6722,54827.0
2019-05-15 09:50:00,151.38,151.62,151.25,151.59,42105.0,144.6817,144.9111,144.5575,144.8824,42105.0
2019-05-15 10:00:00,151.58,151.74,151.42,151.59,71973.0,144.8729,145.0258,144.72,144.8824,71973.0
2019-05-15 10:10:00,151.65,152.42,151.42,152.07,129822.0,144.9398,145.6757,144.72,145.3412,129822.0
2019-05-15 10:20:00,152.05,152.64,151.98,152.6,14401.0,145.3221,145.886,145.2552,145.8477,14401.0
2019-05-15 10:30:00,152.58,152.66,152.49,152.52,10045.0,145.8286,145.9051,145.7426,145.7713,10045.0
2019-05-15 10:40:00,152.57,152.77,152.57,152.74,37007.0,145.8191,146.0102,145.8191,145.9816,37007.0
2019-05-15 10:50:00,152.85,152.93,152.71,152.77,47398.0,146.0867,146.1631,145.9529,146.0102,47398.0
2019-05-15 11:00:00,152.79,152.79,152.53,152.72,30016.0,146.0293,146.0293,145.7808,145.9624,30016.0
2019-05-15 11:10:00,152.69,152.9,152.69,152.9,24239.0,145.9338,146.1345,145.9338,146.1345,24239.0
2019-05-15 11:20:00,152.89,153.26,152.85,153.25,21661.0,146.1249,146.4785,146.0867,146.469,21661.0
2019-05-15 11:30:00,153.2,153.3,153.11,153.11,9477.0,146.4212,146.5168,146.3352,146.3352,9477.0
2019-05-15 11:40:00,153.14,153.27,153.11,153.17,7449.0,146.3639,146.4881,146.3352,146.3925,7449.0
2019-05-15 11:50:00,153.2,153.37,153.12,153.32,18247.0,146.4212,146.5837,146.3447,146.5359,18247.0
2019-05-15 12:00:00,153.37,153.57,153.35,153.47,29198.0,146.5837,146.7748,146.5646,146.6793,29198.0
2019-05-15 12:10:00,153.43,153.43,153.17,153.18,8301.0,146.641,146.641,146.3925,146.4021,8301.0
2019-05-15 12:20:00,153.18,153.3,153.14,153.21,4933.0,146.4021,146.5168,146.3639,146.4308,4933.0
2019-05-15 12:30:00,153.24,153.29,153.16,153.21,11424.0,146.4594,146.5072,146.383,146.4308,11424.0
2019-05-15 12:40:00,153.21,153.37,153.19,153.35,12282.0,146.4308,146.5837,146.4116,146.5646,12282.0
2019-05-15 12:50:00,153.34,153.35,152.99,153.07,7055.0,146.555,146.5646,146.2205,146.297,7055.0
2019-05-15 13:00:00,153.14,153.26,153.12,153.14,5865.0,146.3639,146.4785,146.3447,146.3639,5865.0
2019-05-15 13:10:00,153.19,153.24,153.11,153.12,14790.0,146.4116,146.4594,146.3352,146.3447,14790.0
2019-05-15 13:20:00,153.12,153.24,153.11,153.23,21078.0,146.3447,146.4594,146.3352,146.4499,21078.0
2019-05-15 13:30:00,153.24,153.51,153.24,153.51,21359.0,146.4594,146.7175,146.4594,146.7175,21359.0
2019-05-15 13:40:00,153.5,153.55,153.38,153.54,10486.0,146.7079,146.7557,146.5932,146.7462,10486.0
2019-05-15 13:50:00,153.54,153.58,153.47,153.55,7410.0,146.7462,146.7844,146.6793,146.7557,7410.0
2019-05-15 14:00:00,153.54,153.66,153.5,153.52,29941.0,146.7462,146.8608,146.7079,146.727,29941.0
2019-05-15 14:10:00,153.56,153.7,153.55,153.64,10640.0,146.7653,146.8991,146.7557,146.8417,10640.0
2019-05-15 14:20:00,153.66,153.74,153.63,153.66,24208.0,146.8608,146.9373,146.8322,146.8608,24208.0
2019-05-15 14:30:00,153.67,153.72,153.61,153.65,24048.0,146.8704,146.9182,146.8131,146.8513,24048.0
2019-05-15 14:40:00,153.65,153.73,153.61,153.72,21755.0,146.8513,146.9277,146.8131,146.9182,21755.0
2019-05-15 14:50:00,153.72,153.73,153.48,153.49,18863.0,146.9182,146.9277,146.6888,146.6984,18863.0
2019-05-15 15:00:00,153.5,153.56,153.43,153.54,17419.0,146.7079,146.7653,146.641,146.7462,17419.0
2019-05-15 15:10:00,153.54,153.59,153.48,153.55,69742.0,146.7462,146.7939,146.6888,146.7557,69742.0
2019-05-15 15:20:00,153.57,153.74,153.56,153.7,36720.0,146.7748,146.9373,146.7653,146.8991,36720.0
2019-05-15 15:30:00,153.68,153.71,153.47,153.53,44187.0,146.88,146.9086,146.6793,146.7366,44187.0
2019-05-15 15:40:00,153.53,153.55,153.42,153.42,20934.0,146.7366,146.7557,146.6315,146.6315,20934.0
2019-05-15 15:50:00,153.44,153.57,153.3,153.34,75647.0,146.6506,146.7748,146.5168,146.555,75647.0
2019-05-16 09:30:00,153.7,154.1,153.6,154.08,21408.0,146.8991,147.2814,146.8035,147.2623,21408.0
2019-05-16 09:40:00,154.12,154.46,154.09,154.45,30469.0,147.3005,147.6254,147.2718,147.6159,30469.0
2019-05-16 09:50:00,154.47,154.83,154.46,154.75,27562.0,147.635,147.9791,147.6254,147.9026,27562.0
2019-05-16 10:00:00,154.82,154.89,154.7,154.89,21006.0,147.9695,148.0364,147.8548,148.0364,21006.0
2019-05-16 10:10:00,154.87,155.06,154.77,155.05,14768.0,148.0173,148.1989,147.9217,148.1893,14768.0
2019-05-16 10:20:00,155.07,155.24,155.03,155.23,11631.0,148.2085,148.3709,148.1702,148.3614,11631.0
2019-05-16 10:30:00,155.29,155.33,155.19,155.21,32316.0,148.4187,148.457,148.3231,148.3423,32316.0
2019-05-16 10:40:00,155.24,155.4,155.22,155.29,27160.0,148.3709,148.5239,148.3518,148.4187,27160.0
2019-05-16 10:50:00,155.33,155.44,155.27,155.44,20723.0,148.457,148.5621,148.3996,148.5621,20723.0
2019-05-16 11:00:00,155.43,155.49,155.25,155.25,12561.0,148.5525,148.6099,148.3805,148.3805,12561.0
2019-05-16 11:10:00,155.24,155.46,155.22,155.4,35439.0,148.3709,148.5812,148.3518,148.5239,35439.0
2019-05-16 11:20:00,155.43,155.52,155.37,155.39,21468.0,148.5525,148.6385,148.4952,148.5143,21468.0
2019-05-16 11:30:00,155.34,155.57,155.33,155.5,27557.0,148.4665,148.6863,148.457,148.6194,27557.0
2019-05-16 11:40:00,155.53,155.71,155.51,155.55,9431.0,148.6481,148.8201,148.629,148.6672,9431.0
2019-05-16 11:50:00,155.58,155.65,155.51,155.58,11168.0,148.6959,148.7628,148.629,148.6959,11168.0
2019-05-16 12:00:00,155.56,155.59,155.49,155.51,6929.0,148.6768,148.7054,148.6099,148.629,6929.0
2019-05-16 12:10:00,155.53,155.78,155.48,155.76,15662.0,148.6481,148.887,148.6003,148.8679,15662.0
2019-05-16 12:20:00,155.73,155.73,155.56,155.57,7837.0,148.8393,148.8393,148.6768,148.6863,7837.0
2019-05-16 12:30:00,155.57,155.68,155.5,155.5,5484.0,148.6863,148.7915,148.6194,148.6194,5484.0
2019-05-16 12:40:00,155.53,155.53,155.37,155.42,30771.0,148.6481,148.6481,148.4952,148.543,30771.0
2019-05-16 12:50:00,155.37,155.41,155.28,155.37,10359.0,148.4952,148.5334,148.4092,148.4952,10359.0
2019-05-16 13:00:00,155.39,155.47,155.2,155.31,19144.0,148.5143,148.5908,148.3327,148.4378,19144.0
2019-05-16 13:10:00,155.38,155.48,155.36,155.48,7561.0,148.5047,148.6003,148.4856,148.6003,7561.0
2019-05-16 13:20:00,155.45,155.5,155.36,155.44,21087.0,148.5716,148.6194,148.4856,148.5621,21087.0
2019-05-16 13:30:00,155.42,155.45,155.3,155.3,27674.0,148.543,148.5716,148.4283,148.4283,27674.0
2019-05-16 13:40:00,155.3,155.33,155.11,155.12,13463.0,148.4283,148.457,148.2467,148.2562,13463.0
2019-05-16 13:50:00,155.11,155.2,155.06,155.16,8175.0,148.2467,148.3327,148.1989,148.2945,8175.0
2019-05-16 14:00:00,155.14,155.23,155.07,155.11,20524.0,148.2754,148.3614,148.2085,148.2467,20524.0
2019-05-16 14:10:00,155.06,155.23,155.02,155.22,46247.0,148.1989,148.3614,148.1607,148.3518,46247.0
2019-05-16 14:20:00,155.21,155.39,155.15,155.39,60809.0,148.3423,148.5143,148.2849,148.5143,60809.0
2019-05-16 14:30:00,155.4,155.44,155.33,155.39,10302.0,148.5239,148.5621,148.457,148.5143,10302.0
2019-05-16 14:40:00,155.42,155.42,155.31,155.36,11160.0,148.543,148.543,148.4378,148.4856,11160.0
2019-05-16 14:50:00,155.37,155.37,155.07,155.21,10676.0,148.4952,148.4952,148.2085,148.3423,10676.0
2019-05-16 15:00:00,155.16,155.16,154.9,154.97,49183.0,148.2945,148.2945,148.046,148.1129,49183.0
2019-05-16 15:10:00,154.95,155.02,154.86,154.88,14948.0,148.0938,148.1607,148.0077,148.0269,14948.0
2019-05-16 15:20:00,154.96,155.07,154.9,155.06,23305.0,148.1033,148.2085,148.046,148.1989,23305.0
2019-05-16 15:30:00,154.99,154.99,154.8,154.83,31697.0,148.132,148.132,147.9504,147.9791,31697.0
2019-05-16 15:40:00,154.84,154.86,154.65,154.73,29339.0,147.9886,148.0077,147.807,147.8835,29339.0
2019-05-16 15:50:00,154.77,154.92,154.59,154.9,81210.0,147.9217,148.0651,147.7497,148.046,81210.0
2019-05-17 09:30:00,153.49,154.04,153.49,154.04,31892.0,146.6984,147.224,146.6984,147.224,31892.0
2019-05-17 09:40:00,154.04,154.3,154.01,154.23,18926.0,147.224,147.4725,147.1954,147.4056,18926.0
2019-05-17 09:50:00,154.16,154.16,153.72,153.93,15692.0,147.3387,147.3387,146.9182,147.1189,15692.0
2019-05-17 10:00:00,153.98,154.17,153.88,153.98,15465.0,147.1667,147.3483,147.0711,147.1667,15465.0
2019-05-17 10:10:00,153.87,154.07,153.61,154.03,19851.0,147.0616,147.2527,146.8131,147.2145,19851.0
2019-05-17 10:20:00,154.07,154.53,154.07,154.45,12867.0,147.2527,147.6924,147.2527,147.6159,12867.0
2019-05-17 10:30:00,154.45,154.47,154.32,154.37,4620.0,147.6159,147.635,147.4916,147.5394,4620.0
2019-05-17 10:40:00,154.37,154.64,154.37,154.64,27482.0,147.5394,147.7975,147.5394,147.7975,27482.0
2019-05-17 10:50:00,154.63,155.31,154.63,155.15,86134.0,147.7879,148.4378,147.7879,148.2849,86134.0
2019-05-17 11:00:00,155.15,155.36,155.15,155.33,7400.0,148.2849,148.4856,148.2849,148.457,7400.0
2019-05-17 11:10:00,155.35,155.4,155.14,155.2,22473.0,148.4761,148.5239,148.2754,148.3327,22473.0
2019-05-17 11:20:00,155.23,155.27,155.1,155.14,53055.0,148.3614,148.3996,148.2371,148.2754,53055.0
2019-05-17 11:30:00,155.13,155.13,154.77,154.77,10546.0,148.2658,148.2658,147.9217,147.9217,10546.0
2019-05-17 11:40:00,154.73,154.73,154.51,154.56,7054.0,147.8835,147.8835,147.6732,147.721,7054.0
2019-05-17 11:50:00,154.48,154.72,154.45,154.69,4739.0,147.6446,147.8739,147.6159,147.8453,4739.0
2019-05-17 12:00:00,154.67,154.69,154.29,154.45,14228.0,147.8262,147.8453,147.463,147.6159,14228.0
2019-05-17 12:10:00,154.37,154.51,154.26,154.47,8134.0,147.5394,147.6732,147.4343,147.635,8134.0
2019-05-17 12:20:00,154.51,154.55,154.35,154.35,5411.0,147.6732,147.7115,147.5203,147.5203,5411.0
2019-05-17 12:30:00,154.37,154.44,154.28,154.4,12883.0,147.5394,147.6063,147.4534,147.5681,12883.0
2019-05-17 12:40:00,154.41,154.68,154.39,154.61,12284.0,147.5777,147.8357,147.5585,147.7688,12284.0
2019-05-17 12:50:00,154.59,154.69,154.54,154.61,8030.0,147.7497,147.8453,147.7019,147.7688,8030.0
2019-05-17 13:00:00,154.63,154.74,154.58,154.74,18123.0,147.7879,147.8931,147.7401,147.8931,18123.0
2019-05-17 13:10:00,154.76,154.85,154.69,154.79,4624.0,147.9122,147.9982,147.8453,147.9408,4624.0
2019-05-17 13:20:00,154.8,154.88,154.62,154.62,10293.0,147.9504,148.0269,147.7784,147.7784,10293.0
2019-05-17 13:30:00,154.61,154.76,154.48,154.7,11602.0,147.7688,147.9122,147.6446,147.8548,11602.0
2019-05-17 13:40:00,154.71,154.79,154.55,154.69,25666.0,147.8644,147.9408,147.7115,147.8453,25666.0
2019-05-17 13:50:00,154.67,154.77,154.66,154.72,11649.0,147.8262,147.9217,147.8166,147.8739,11649.0
2019-05-17 14:00:00,154.73,154.82,154.6,154.68,15437.0,147.8835,147.9695,147.7593,147.8357,15437.0
2019-05-17 14:10:00,154.65,154.65,154.5,154.59,91615.0,147.807,147.807,147.6637,147.7497,91615.0
2019-05-17 14:20:00,154.58,154.64,154.51,154.56,8891.0,147.7401,147.7975,147.6732,147.721,8891.0
2019-05-17 14:30:00,154.54,154.6,154.47,154.55,17179.0,147.7019,147.7593,147.635,147.7115,17179.0
2019-05-17 14:40:00,154.54,154.58,154.47,154.58,12948.0,147.7019,147.7401,147.635,147.7401,12948.0
2019-05-17 14:50:00,154.6,154.69,154.59,154.68,8544.0,147.7593,147.8453,147.7497,147.8357,8544.0
2019-05-17 15:00:00,154.66,154.67,153.84,153.84,60421.0,147.8166,147.8262,147.0329,147.0329,60421.0
2019-05-17 15:10:00,153.84,153.92,153.61,153.72,53731.0,147.0329,147.1093,146.8131,146.9182,53731.0
2019-05-17 15:20:00,153.8,154.05,153.68,154.02,13360.0,146.9947,147.2336,146.88,147.2049,13360.0
2019-05-17 15:30:00,153.96,153.98,153.72,153.72,17254.0,147.1476,147.1667,146.9182,146.9182,17254.0
2019-05-17 15:40:00,153.7,153.96,153.54,153.71,32225.0,146.8991,147.1476,146.7462,146.9086,32225.0
2019-05-17 15:50:00,153.65,153.94,153.62,153.7,84069.0,146.8513,147.1285,146.8226,146.8991,84069.0
2019-05-20 09:30:00,152.17,152.22,151.39,151.6,55433.0,145.4368,145.4846,144.6913,144.892,55433.0
2019-05-20 09:40:00,151.46,152.2,151.45,151.94,45934.0,144.7582,145.4654,144.7486,145.217,45934.0
2019-05-20 09:50:00,151.87,152.32,151.64,152.25,37268.0,145.1501,145.5801,144.9302,145.5132,37268.0
2019-05-20 10:00:00,152.26,152.31,151.95,152.22,34728.0,145.5228,145.5706,145.2265,145.4846,34728.0
2019-05-20 10:10:00,152.07,152.3,152.06,152.27,19275.0,145.3412,145.561,145.3316,145.5324,19275.0
2019-05-20 10:20:00,152.15,152.64,152.15,152.5,55442.0,145.4177,145.886,145.4177,145.7522,55442.0
2019-05-20 10:30:00,152.53,152.79,152.41,152.66,19520.0,145.7808,146.0293,145.6662,145.9051,19520.0
2019-05-20 10:40:00,152.66,152.8,152.38,152.41,24373.0,145.9051,146.0389,145.6375,145.6662,24373.0
2019-05-20 10:50:00,152.42,152.75,152.34,152.72,122919.0,145.6757,145.9911,145.5993,145.9624,122919.0
2019-05-20 11:00:00,152.79,152.83,152.37,152.37,23065.0,146.0293,146.0676,145.6279,145.6279,23065.0
2019-05-20 11:10:00,152.36,152.57,152.29,152.35,13007.0,145.6184,145.8191,145.5515,145.6088,13007.0
2019-05-20 11:20:00,152.26,152.54,152.21,152.44,55722.0,145.5228,145.7904,145.475,145.6948,55722.0
2019-05-20 11:30:00,152.45,152.67,152.17,152.24,55214.0,145.7044,145.9147,145.4368,145.5037,55214.0
2019-05-20 11:40:00,152.24,152.58,152.22,152.57,21467.0,145.5037,145.8286,145.4846,145.8191,21467.0
2019-05-20 11:50:00,152.52,152.64,152.31,152.37,8941.0,145.7713,145.886,145.5706,145.6279,8941.0
2019-05-20 12:00:00,152.44,152.69,152.36,152.59,10122.0,145.6948,145.9338,145.6184,145.8382,10122.0
2019-05-20 12:10:00,152.62,152.87,152.62,152.79,117864.0,145.8669,146.1058,145.8669,146.0293,117864.0
2019-05-20 12:20:00,152.85,152.85,152.6,152.6,9240.0,146.0867,146.0867,145.8477,145.8477,9240.0
2019-05-20 12:30:00,152.58,152.7,152.38,152.66,50175.0,145.8286,145.9433,145.6375,145.9051,50175.0
2019-05-20 12:40:00,152.68,152.69,152.5,152.51,17638.0,145.9242,145.9338,145.7522,145.7617,17638.0
2019-05-20 12:50:00,152.53,152.57,152.26,152.3,9267.0,145.7808,145.8191,145.5228,145.561,9267.0
2019-05-20 13:00:00,152.19,152.32,152.18,152.25,11247.0,145.4559,145.5801,145.4463,145.5132,11247.0
2019-05-20 13:10:00,152.31,152.45,152.31,152.38,4774.0,145.5706,145.7044,145.5706,145.6375,4774.0
2019-05-20 13:20:00,152.41,152.47,152.29,152.44,6332.0,145.6662,145.7235,145.5515,145.6948,6332.0
2019-05-20 13:30:00,152.41,152.54,152.38,152.5,10620.0,145.6662,145.7904,145.6375,145.7522,10620.0
2019-05-20 13:40:00,152.5,152.54,152.35,152.48,12702.0,145.7522,145.7904,145.6088,145.7331,12702.0
2019-05-20 13:50:00,152.49,152.49,152.25,152.39,14409.0,145.7426,145.7426,145.5132,145.647,14409.0
2019-05-20 14:00:00,152.4,152.45,152.27,152.27,2720.0,145.6566,145.7044,145.5324,145.5324,2720.0
2019-05-20 14:10:00,152.3,152.41,152.24,152.29,3938.0,145.561,145.6662,145.5037,145.5515,3938.0
2019-05-20 14:20:00,152.25,152.3,152.17,152.17,7837.0,145.5132,145.561,145.4368,145.4368,7837.0
2019-05-20 14:30:00,152.19,152.29,151.95,151.97,16658.0,145.4559,145.5515,145.2265,145.2456,16658.0
2019-05-20 14:40:00,151.97,152.08,151.81,151.85,120482.0,145.2456,145.3508,145.0927,145.1309,120482.0
2019-05-20 14:50:00,151.86,151.95,151.81,151.93,43452.0,145.1405,145.2265,145.0927,145.2074,43452.0
2019-05-20 15:00:00,151.94,151.99,151.77,151.78,15460.0,145.217,145.2647,145.0545,145.064,15460.0
2019-05-20 15:10:00,151.8,151.92,151.61,151.92,125987.0,145.0831,145.1978,144.9016,145.1978,125987.0
2019-05-20 15:20:00,151.91,152.06,151.83,152.05,18922.0,145.1883,145.3316,145.1118,145.3221,18922.0
2019-05-20 15:30:00,152.01,152.26,151.98,152.2,21956.0,145.2839,145.5228,145.2552,145.4654,21956.0
2019-05-20 15:40:00,152.21,152.22,152.08,152.08,17037.0,145.475,145.4846,145.3508,145.3508,17037.0
2019-05-20 15:50:00,152.11,152.21,152.02,152.09,51919.0,145.3794,145.475,145.2934,145.3603,51919.0
2019-05-21 09:30:00,153.21,153.5,153.11,153.28,22158.0,146.4308,146.7079,146.3352,146.4977,22158.0
2019-05-21 09:40:00,153.27,153.43,153.18,153.33,15603.0,146.4881,146.641,146.4021,146.5454,15603.0
2019-05-21 09:50:00,153.35,153.35,153.07,153.08,9552.0,146.5646,146.5646,146.297,146.3065,9552.0
2019-05-21 10:00:00,153.13,153.33,153.12,153.12,4622.0,146.3543,146.5454,146.3447,146.3447,4622.0
2019-05-21 10:10:00,153.17,153.28,153.01,153.2,25579.0,146.3925,146.4977,146.2396,146.4212,25579.0
2019-05-21 10:20:00,153.22,153.28,153.1,153.18,9425.0,146.4403,146.4977,146.3256,146.4021,9425.0
2019-05-21 10:30:00,153.23,153.39,153.12,153.37,9432.0,146.4499,146.6028,146.3447,146.5837,9432.0
2019-05-21 10:40:00,153.39,153.64,153.32,153.53,15299.0,146.6028,146.8417,146.5359,146.7366,15299.0
2019-05-21 10:50:00,153.57,153.87,153.53,153.76,15289.0,146.7748,147.0616,146.7366,146.9564,15289.0
2019-05-21 11:00:00,153.76,153.78,153.51,153.63,5964.0,146.9564,146.9755,146.7175,146.8322,5964.0
2019-05-21 11:10:00,153.66,153.66,153.54,153.56,11323.0,146.8608,146.8608,146.7462,146.7653,11323.0
2019-05-21 11:20:00,153.58,153.63,153.42,153.58,10033.0,146.7844,146.8322,146.6315,146.7844,10033.0
2019-05-21 11:30:00,153.61,153.61,153.43,153.55,9084.0,146.8131,146.8131,146.641,146.7557,9084.0
2019-05-21 11:40:00,153.55,153.55,153.42,153.45,3674.0,146.7557,146.7557,146.6315,146.6601,3674.0
2019-05-21 11:50:00,153.43,153.44,153.24,153.36,16746.0,146.641,146.6506,146.4594,146.5741,16746.0
2019-05-21 12:00:00,153.37,153.57,153.35,153.5,5174.0,146.5837,146.7748,146.5646,146.7079,5174.0
2019-05-21 12:10:00,153.48,153.65,153.48,153.52,28900.0,146.6888,146.8513,146.6888,146.727,28900.0
2019-05-21 12:20:00,153.55,153.63,153.53,153.54,20006.0,146.7557,146.8322,146.7366,146.7462,20006.0
2019-05-21 12:30:00,153.57,153.57,153.37,153.4,11752.0,146.7748,146.7748,146.5837,146.6124,11752.0
2019-05-21 12:40:00,153.39,153.55,153.39,153.5,20459.0,146.6028,146.7557,146.6028,146.7079,20459.0
2019-05-21 12:50:00,153.53,153.58,153.49,153.56,11031.0,146.7366,146.7844,146.6984,146.7653,11031.0
2019-05-21 13:00:00,153.55,153.61,153.55,153.56,6047.0,146.7557,146.8131,146.7557,146.7653,6047.0
2019-05-21 13:10:00,153.56,153.63,153.54,153.58,6004.0,146.7653,146.8322,146.7462,146.7844,6004.0
2019-05-21 13:20:00,153.57,153.66,153.56,153.59,17299.0,146.7748,146.8608,146.7653,146.7939,17299.0
2019-05-21 13:30:00,153.57,153.64,153.53,153.62,19023.0,146.7748,146.8417,146.7366,146.8226,19023.0
2019-05-21 13:40:00,153.62,153.73,153.6,153.73,3854.0,146.8226,146.9277,146.8035,146.9277,3854.0
2019-05-21 13:50:00,153.71,153.75,153.69,153.72,12426.0,146.9086,146.9469,146.8895,146.9182,12426.0
2019-05-21 14:00:00,153.74,153.81,153.73,153.73,13168.0,146.9373,147.0042,146.9277,146.9277,13168.0
2019-05-21 14:10:00,153.75,153.79,153.72,153.78,4233.0,146.9469,146.9851,146.9182,146.9755,4233.0
2019-05-21 14:20:00,153.77,153.9,153.76,153.9,17150.0,146.966,147.0902,146.9564,147.0902,17150.0
2019-05-21 14:30:00,153.89,153.9,153.8,153.84,7336.0,147.0807,147.0902,146.9947,147.0329,7336.0
2019-05-21 14:40:00,153.86,153.93,153.85,153.87,4654.0,147.052,147.1189,147.0424,147.0616,4654.0
2019-05-21 14:50:00,153.83,153.86,153.69,153.7,12003.0,147.0233,147.052,146.8895,146.8991,12003.0
2019-05-21 15:00:00,153.69,153.71,153.61,153.68,38763.0,146.8895,146.9086,146.8131,146.88,38763.0
2019-05-21 15:10:00,153.69,153.72,153.61,153.66,20677.0,146.8895,146.9182,146.8131,146.8608,20677.0
2019-05-21 15:20:00,153.65,153.74,153.58,153.74,17623.0,146.8513,146.9373,146.7844,146.9373,17623.0
2019-05-21 15:30:00,153.73,153.84,153.69,153.76,9282.0,146.9277,147.0329,146.8895,146.9564,9282.0
2019-05-21 15:40:00,153.78,153.78,153.58,153.68,12428.0,146.9755,146.9755,146.7844,146.88,12428.0
2019-05-21 15:50:00,153.67,153.68,153.52,153.58,60795.0,146.8704,146.88,146.727,146.7844,60795.0
2019-05-22 09:30:00,153.03,153.39,153.01,153.23,17124.0,146.2587,146.6028,146.2396,146.4499,17124.0
2019-05-22 09:40:00,153.32,153.32,153.13,153.26,12123.0,146.5359,146.5359,146.3543,146.4785,12123.0
2019-05-22 09:50:00,153.23,153.56,153.19,153.55,13374.0,146.4499,146.7653,146.4116,146.7557,13374.0
2019-05-22 10:00:00,153.57,153.6,153.39,153.41,5146.0,146.7748,146.8035,146.6028,146.6219,5146.0
2019-05-22 10:10:00,153.4,153.79,153.33,153.57,13436.0,146.6124,146.9851,146.5454,146.7748,13436.0
2019-05-22 10:20:00,153.53,153.77,153.45,153.66,7586.0,146.7366,146.966,146.6601,146.8608,7586.0
2019-05-22 10:30:00,153.65,153.65,153.3,153.38,8814.0,146.8513,146.8513,146.5168,146.5932,8814.0
2019-05-22 10:40:00,153.34,153.51,153.34,153.47,10585.0,146.555,146.7175,146.555,146.6793,10585.0
2019-05-22 10:50:00,153.5,153.58,153.24,153.27,8768.0,146.7079,146.7844,146.4594,146.4881,8768.0
2019-05-22 11:00:00,153.2,153.2,153.09,153.14,3728.0,146.4212,146.4212,146.3161,146.3639,3728.0
2019-05-22 11:10:00,153.16,153.43,153.15,153.4,2976.0,146.383,146.641,146.3734,146.6124,2976.0
2019-05-22 11:20:00,153.35,153.6,153.34,153.58,10027.0,146.5646,146.8035,146.555,146.7844,10027.0
2019-05-22 11:30:00,153.65,153.65,153.37,153.37,3720.0,146.8513,146.8513,146.5837,146.5837,3720.0
2019-05-22 11:40:00,153.37,153.43,153.28,153.32,10590.0,146.5837,146.641,146.4977,146.5359,10590.0
2019-05-22 11:50:00,153.35,153.46,153.26,153.43,18174.0,146.5646,146.6697,146.4785,146.641,18174.0
2019-05-22 12:00:00,153.43,153.51,153.33,153.4,56239.0,146.641,146.7175,146.5454,146.6124,56239.0
2019-05-22 12:10:00,153.38,153.43,153.28,153.41,11573.0,146.5932,146.641,146.4977,146.6219,11573.0
2019-05-22 12:20:00,153.44,153.49,153.37,153.38,49998.0,146.6506,146.6984,146.5837,146.5932,49998.0
2019-05-22 12:30:00,153.33,153.36,153.23,153.28,18734.0,146.5454,146.5741,146.4499,146.4977,18734.0
2019-05-22 12:40:00,153.27,153.28,153.15,153.17,22804.0,146.4881,146.4977,146.3734,146.3925,22804.0
2019-05-22 12:50:00,153.2,153.3,153.13,153.23,6464.0,146.4212,146.5168,146.3543,146.4499,6464.0
2019-05-22 13:00:00,153.25,153.25,153.09,153.09,5435.0,146.469,146.469,146.3161,146.3161,5435.0
2019-05-22 13:10:00,153.07,153.17,153.01,153.17,2582.0,146.297,146.3925,146.2396,146.3925,2582.0
2019-05-22 13:20:00,153.17,153.22,153.07,153.21,85711.0,146.3925,146.4403,146.297,146.4308,85711.0
2019-05-22 13:30:00,153.19,153.19,153.1,153.14,5203.0,146.4116,146.4116,146.3256,146.3639,5203.0
2019-05-22 13:40:00,153.21,153.4,153.19,153.4,30878.0,146.4308,146.6124,146.4116,146.6124,30878.0
2019-05-22 13:50:00,153.41,153.54,153.39,153.49,18959.0,146.6219,146.7462,146.6028,146.6984,18959.0
2019-05-22 14:00:00,153.45,153.5,153.33,153.47,61942.0,146.6601,146.7079,146.5454,146.6793,61942.0
2019-05-22 14:10:00,153.46,153.46,153.3,153.35,9175.0,146.6697,146.6697,146.5168,146.5646,9175.0
2019-05-22 14:20:00,153.39,153.47,153.39,153.42,3400.0,146.6028,146.6793,146.6028,146.6315,3400.0
2019-05-22 14:30:00,153.47,153.69,153.46,153.69,59154.0,146.6793,146.8895,146.6697,146.8895,59154.0
2019-05-22 14:40:00,153.66,153.76,153.66,153.67,6755.0,146.8608,146.9564,146.8608,146.8704,6755.0
2019-05-22 14:50:00,153.66,153.67,153.55,153.59,69044.0,146.8608,146.8704,146.7557,146.7939,69044.0
2019-05-22 15:00:00,153.59,153.69,153.45,153.49,11472.0,146.7939,146.8895,146.6601,146.6984,11472.0
2019-05-22 15:10:00,153.49,153.55,153.44,153.54,12916.0,146.6984,146.7557,146.6506,146.7462,12916.0
2019-05-22 15:20:00,153.54,153.61,153.49,153.51,112953.0,146.7462,146.8131,146.6984,146.7175,112953.0
2019-05-22 15:30:00,153.47,153.51,153.43,153.46,11856.0,146.6793,146.7175,146.641,146.6697,11856.0
2019-05-22 15:40:00,153.44,153.53,153.42,153.47,11576.0,146.6506,146.7366,146.6315,146.6793,11576.0
2019-05-22 15:50:00,153.49,153.51,153.22,153.24,38201.0,146.6984,146.7175,146.4403,146.4594,38201.0
2019-05-23 09:30:00,151.78,151.81,151.43,151.44,30835.0,145.064,145.0927,144.7295,144.7391,30835.0
2019-05-23 09:40:00,151.41,151.41,151.04,151.27,23889.0,144.7104,144.7104,144.3568,144.5766,23889.0
2019-05-23 09:50:00,151.23,151.29,150.99,151.2,23492.0,144.5384,144.5957,144.309,144.5097,23492.0
2019-05-23 10:00:00,151.18,151.51,151.04,151.05,4381.0,144.4906,144.806,144.3568,144.3663,4381.0
2019-05-23 10:10:00,151.06,151.22,150.98,151.02,17126.0,144.3759,144.5288,144.2994,144.3377,17126.0
2019-05-23 10:20:00,151.01,151.33,150.88,151.32,13396.0,144.3281,144.6339,144.2039,144.6244,13396.0
2019-05-23 10:30:00,151.29,151.54,151.28,151.53,10553.0,144.5957,144.8347,144.5862,144.8251,10553.0
2019-05-23 10:40:00,151.54,151.56,151.39,151.44,15432.0,144.8347,144.8538,144.6913,144.7391,15432.0
2019-05-23 10:50:00,151.4,151.69,151.4,151.54,8990.0,144.7008,144.978,144.7008,144.8347,8990.0
2019-05-23 11:00:00,151.44,151.52,151.19,151.29,16296.0,144.7391,144.8155,144.5001,144.5957,16296.0
2019-05-23 11:10:00,151.27,151.27,151.07,151.22,13831.0,144.5766,144.5766,144.3854,144.5288,13831.0
2019-05-23 11:20:00,151.24,151.48,151.11,151.3,20797.0,144.5479,144.7773,144.4237,144.6053,20797.0
2019-05-23 11:30:00,151.28,151.37,151.07,151.19,13220.0,144.5862,144.6722,144.3854,144.5001,13220.0
2019-05-23 11:40:00,151.18,151.18,151.0,151.09,22168.0,144.4906,144.4906,144.3185,144.4046,22168.0
2019-05-23 11:50:00,151.07,151.12,150.7,150.71,8320.0,144.3854,144.4332,144.0318,144.0414,8320.0
2019-05-23 12:00:00,150.82,150.99,150.72,150.75,15451.0,144.1465,144.309,144.0509,144.0796,15451.0
2019-05-23 12:10:00,150.76,150.82,150.53,150.66,10338.0,144.0892,144.1465,143.8693,143.9936,10338.0
2019-05-23 12:20:00,150.56,150.71,150.48,150.68,6554.0,143.898,144.0414,143.8216,144.0127,6554.0
2019-05-23 12:30:00,150.73,150.77,150.57,150.65,7506.0,144.0605,144.0987,143.9076,143.984,7506.0
2019-05-23 12:40:00,150.64,150.81,150.63,150.74,19515.0,143.9745,144.137,143.9649,144.0701,19515.0
2019-05-23 12:50:00,150.72,150.72,150.38,150.44,24661.0,144.0509,144.0509,143.726,143.7833,24661.0
2019-05-23 13:00:00,150.42,150.65,150.34,150.59,10945.0,143.7642,143.984,143.6877,143.9267,10945.0
2019-05-23 13:10:00,150.63,150.65,150.45,150.54,12284.0,143.9649,143.984,143.7929,143.8789,12284.0
2019-05-23 13:20:00,150.48,150.86,150.48,150.75,9128.0,143.8216,144.1847,143.8216,144.0796,9128.0
2019-05-23 13:30:00,150.72,150.84,150.71,150.83,9734.0,144.0509,144.1656,144.0414,144.1561,9734.0
2019-05-23 13:40:00,150.86,150.87,150.66,150.67,7825.0,144.1847,144.1943,143.9936,144.0031,7825.0
2019-05-23 13:50:00,150.57,150.69,150.52,150.67,28406.0,143.9076,144.0223,143.8598,144.0031,28406.0
2019-05-23 14:00:00,150.65,150.78,150.47,150.47,17519.0,143.984,144.1083,143.812,143.812,17519.0
2019-05-23 14:10:00,150.52,150.61,150.4,150.6,4900.0,143.8598,143.9458,143.7451,143.9362,4900.0
2019-05-23 14:20:00,150.61,150.72,150.48,150.48,31718.0,143.9458,144.0509,143.8216,143.8216,31718.0
2019-05-23 14:30:00,150.5,150.63,150.45,150.46,18080.0,143.8407,143.9649,143.7929,143.8024,18080.0
2019-05-23 14:40:00,150.52,150.52,150.32,150.39,7356.0,143.8598,143.8598,143.6686,143.7355,7356.0
2019-05-23 14:50:00,150.38,150.47,150.32,150.45,15165.0,143.726,143.812,143.6686,143.7929,15165.0
2019-05-23 15:00:00,150.43,150.44,150.28,150.34,55315.0,143.7738,143.7833,143.6304,143.6877,55315.0
2019-05-23 15:10:00,150.36,150.73,150.36,150.68,15040.0,143.7069,144.0605,143.7069,144.0127,15040.0
2019-05-23 15:20:00,150.77,151.28,150.77,151.12,53904.0,144.0987,144.5862,144.0987,144.4332,53904.0
2019-05-23 15:30:00,151.05,151.24,150.97,150.97,26316.0,144.3663,144.5479,144.2899,144.2899,26316.0
2019-05-23 15:40:00,150.96,151.0,150.63,150.76,61233.0,144.2803,144.3185,143.9649,144.0892,61233.0
2019-05-23 15:50:00,150.78,151.16,150.69,151.12,493454.0,144.1083,144.4715,144.0223,144.4332,493454.0
2019-05-24 09:30:00,152.0,152.29,151.77,152.18,22287.0,145.2743,145.5515,145.0545,145.4463,22287.0
2019-05-24 09:40:00,152.18,152.4,151.96,152.0,20142.0,145.4463,145.6566,145.2361,145.2743,20142.0
2019-05-24 09:50:00,151.99,152.15,151.9,152.04,12384.0,145.2647,145.4177,145.1787,145.3125,12384.0
2019-05-24 10:00:00,152.0,152.17,151.91,151.91,5326.0,145.2743,145.4368,145.1883,145.1883,5326.0
2019-05-24 10:10:00,151.95,152.05,151.88,152.0,11436.0,145.2265,145.3221,145.1596,145.2743,11436.0
2019-05-24 10:20:00,152.02,152.03,151.68,151.69,5075.0,145.2934,145.303,144.9685,144.978,5075.0
2019-05-24 10:30:00,151.64,151.78,151.61,151.73,15837.0,144.9302,145.064,144.9016,145.0162,15837.0
2019-05-24 10:40:00,151.7,151.72,151.47,151.49,7091.0,144.9876,145.0067,144.7677,144.7869,7091.0
2019-05-24 10:50:00,151.38,151.39,151.14,151.2,15860.0,144.6817,144.6913,144.4524,144.5097,15860.0
2019-05-24 11:00:00,151.23,151.35,151.14,151.19,21045.0,144.5384,144.6531,144.4524,144.5001,21045.0
2019-05-24 11:10:00,151.18,151.19,151.06,151.09,15404.0,144.4906,144.5001,144.3759,144.4046,15404.0
2019-05-24 11:20:00,151.09,151.28,151.09,151.22,39378.0,144.4046,144.5862,144.4046,144.5288,39378.0
2019-05-24 11:30:00,151.25,151.41,151.21,151.35,10875.0,144.5575,144.7104,144.5193,144.6531,10875.0
2019-05-24 11:40:00,151.37,151.46,151.35,151.43,6060.0,144.6722,144.7582,144.6531,144.7295,6060.0
2019-05-24 11:50:00,151.45,151.52,151.38,151.42,11649.0,144.7486,144.8155,144.6817,144.72,11649.0
2019-05-24 12:00:00,151.4,151.52,151.31,151.45,5395.0,144.7008,144.8155,144.6148,144.7486,5395.0
2019-05-24 12:10:00,151.46,151.46,151.28,151.33,9323.0,144.7582,144.7582,144.5862,144.6339,9323.0
2019-05-24 12:20:00,151.4,151.6,151.4,151.56,10657.0,144.7008,144.892,144.7008,144.8538,10657.0
2019-05-24 12:30:00,151.63,151.8,151.63,151.79,19403.0,144.9207,145.0831,144.9207,145.0736,19403.0
2019-05-24 12:40:00,151.8,151.81,151.65,151.67,13568.0,145.0831,145.0927,144.9398,144.9589,13568.0
2019-05-24 12:50:00,151.69,151.76,151.64,151.76,18292.0,144.978,145.0449,144.9302,145.0449,18292.0
2019-05-24 13:00:00,151.79,151.83,151.66,151.69,10404.0,145.0736,145.1118,144.9493,144.978,10404.0
2019-05-24 13:10:00,151.68,151.68,151.57,151.64,19741.0,144.9685,144.9685,144.8633,144.9302,19741.0
2019-05-24 13:20:00,151.66,151.7,151.51,151.51,9911.0,144.9493,144.9876,144.806,144.806,9911.0
2019-05-24 13:30:00,151.6,151.6,151.51,151.6,4515.0,144.892,144.892,144.806,144.892,4515.0
2019-05-24 13:40:00,151.59,151.69,151.58,151.69,7349.0,144.8824,144.978,144.8729,144.978,7349.0
2019-05-24 13:50:00,151.67,151.78,151.55,151.59,6105.0,144.9589,145.064,144.8442,144.8824,6105.0
2019-05-24 14:00:00,151.6,151.6,151.36,151.47,15692.0,144.892,144.892,144.6626,144.7677,15692.0
2019-05-24 14:10:00,151.46,151.47,151.32,151.47,19996.0,144.7582,144.7677,144.6244,144.7677,19996.0
2019-05-24 14:20:00,151.47,151.53,151.45,151.45,18118.0,144.7677,144.8251,144.7486,144.7486,18118.0
2019-05-24 14:30:00,151.51,151.53,151.42,151.51,10806.0,144.806,144.8251,144.72,144.806,10806.0
2019-05-24 14:40:00,151.53,151.59,151.44,151.44,10221.0,144.8251,144.8824,144.7391,144.7391,10221.0
2019-05-24 14:50:00,151.41,151.52,151.41,151.52,7400.0,144.7104,144.8155,144.7104,144.8155,7400.0
2019-05-24 15:00:00,151.5,151.6,151.45,151.55,25626.0,144.7964,144.892,144.7486,144.8442,25626.0
2019-05-24 15:10:00,151.56,151.57,151.41,151.41,16268.0,144.8538,144.8633,144.7104,144.7104,16268.0
2019-05-24 15:20:00,151.4,151.53,151.4,151.51,4350.0,144.7008,144.8251,144.7008,144.806,4350.0
2019-05-24 15:30:00,151.51,151.52,151.44,151.46,12111.0,144.806,144.8155,144.7391,144.7582,12111.0
2019-05-24 15:40:00,151.44,151.44,151.32,151.39,10385.0,144.7391,144.7391,144.6244,144.6913,10385.0
2019-05-24 15:50:00,151.42,151.44,151.17,151.29,35913.0,144.72,144.7391,144.481,144.5957,35913.0
2019-05-28 09:30:00,151.58,152.3,151.58,152.2,48224.0,144.8729,145.561,144.8729,145.4654,48224.0
2019-05-28 09:40:00,152.38,152.43,152.29,152.37,3366.0,145.6375,145.6853,145.5515,145.6279,3366.0
2019-05-28 09:50:00,152.39,152.43,152.27,152.37,56659.0,145.647,145.6853,145.5324,145.6279,56659.0
2019-05-28 10:00:00,152.39,152.42,152.22,152.26,7277.0,145.647,145.6757,145.4846,145.5228,7277.0
2019-05-28 10:10:00,152.12,152.2,151.84,151.86,4741.0,145.389,145.4654,145.1214,145.1405,4741.0
2019-05-28 10:20:00,151.97,152.02,151.91,151.92,3050.0,145.2456,145.2934,145.1883,145.1978,3050.0
2019-05-28 10:30:00,151.87,151.87,151.66,151.68,12681.0,145.1501,145.1501,144.9493,144.9685,12681.0
2019-05-28 10:40:00,151.7,151.86,151.7,151.73,13430.0,144.9876,145.1405,144.9876,145.0162,13430.0
2019-05-28 10:50:00,151.75,151.86,151.58,151.77,10435.0,145.0354,145.1405,144.8729,145.0545,10435.0
2019-05-28 11:00:00,151.72,152.01,151.72,151.88,3992.0,145.0067,145.2839,145.0067,145.1596,3992.0
2019-05-28 11:10:00,151.91,152.07,151.91,151.98,5037.0,145.1883,145.3412,145.1883,145.2552,5037.0
2019-05-28 11:20:00,151.95,151.95,151.69,151.69,14276.0,145.2265,145.2265,144.978,144.978,14276.0
2019-05-28 11:30:00,151.69,151.78,151.57,151.78,14528.0,144.978,145.064,144.8633,145.064,14528.0
2019-05-28 11:40:00,151.78,151.94,151.78,151.89,11831.0,145.064,145.217,145.064,145.1692,11831.0
2019-05-28 11:50:00,151.84,151.97,151.65,151.94,5373.0,145.1214,145.2456,144.9398,145.217,5373.0
2019-05-28 12:00:00,151.93,152.09,151.89,152.04,9754.0,145.2074,145.3603,145.1692,145.3125,9754.0
2019-05-28 12:10:00,152.01,152.09,151.99,152.03,8080.0,145.2839,145.3603,145.2647,145.303,8080.0
2019-05-28 12:20:00,152.02,152.13,152.02,152.13,6605.0,145.2934,145.3985,145.2934,145.3985,6605.0
2019-05-28 12:30:00,152.11,152.18,152.05,152.06,8575.0,145.3794,145.4463,145.3221,145.3316,8575.0
2019-05-28 12:40:00,152.06,152.08,151.91,152.06,5669.0,145.3316,145.3508,145.1883,145.3316,5669.0
2019-05-28 12:50:00,152.04,152.07,151.9,151.9,14183.0,145.3125,145.3412,145.1787,145.1787,14183.0
2019-05-28 13:00:00,151.91,151.98,151.85,151.87,9770.0,145.1883,145.2552,145.1309,145.1501,9770.0
2019-05-28 13:10:00,151.84,151.9,151.76,151.76,3570.0,145.1214,145.1787,145.0449,145.0449,3570.0
2019-05-28 13:20:00,151.8,151.83,151.72,151.72,3302.0,145.0831,145.1118,145.0067,145.0067,3302.0
2019-05-28 13:30:00,151.71,151.8,151.7,151.76,6681.0,144.9971,145.0831,144.9876,145.0449,6681.0
2019-05-28 13:40:00,151.79,151.86,151.77,151.77,16747.0,145.0736,145.1405,145.0545,145.0545,16747.0
2019-05-28 13:50:00,151.75,151.8,151.68,151.73,3068.0,145.0354,145.0831,144.9685,145.0162,3068.0
2019-05-28 14:00:00,151.6,151.62,151.53,151.53,8067.0,144.892,144.9111,144.8251,144.8251,8067.0
2019-05-28 14:10:00,151.51,151.54,151.45,151.49,13970.0,144.806,144.8347,144.7486,144.7869,13970.0
2019-05-28 14:20:00,151.47,151.5,151.35,151.35,21492.0,144.7677,144.7964,144.6531,144.6531,21492.0
2019-05-28 14:30:00,151.32,151.45,151.28,151.41,34391.0,144.6244,144.7486,144.5862,144.7104,34391.0
2019-05-28 14:40:00,151.38,151.4,151.14,151.21,52482.0,144.6817,144.7008,144.4524,144.5193,52482.0
2019-05-28 14:50:00,151.15,151.15,151.0,151.11,23828.0,144.4619,144.4619,144.3185,144.4237,23828.0
2019-05-28 15:00:00,151.1,151.1,150.95,150.99,10667.0,144.4141,144.4141,144.2708,144.309,10667.0
2019-05-28 15:10:00,150.98,151.05,150.85,151.02,10580.0,144.2994,144.3663,144.1752,144.3377,10580.0
2019-05-28 15:20:00,151.01,151.07,150.82,150.82,23445.0,144.3281,144.3854,144.1465,144.1465,23445.0
2019-05-28 15:30:00,150.86,150.94,150.64,150.74,19156.0,144.1847,144.2612,143.9745,144.0701,19156.0
2019-05-28 15:40:00,150.71,150.72,150.47,150.64,25187.0,144.0414,144.0509,143.812,143.9745,25187.0
2019-05-28 15:50:00,150.64,150.81,150.48,150.48,192804.0,143.9745,144.137,143.8216,143.8216,192804.0
2019-05-29 09:30:00,149.71,149.79,149.2,149.22,172975.0,143.0856,143.1621,142.5982,142.6173,172975.0
2019-05-29 09:40:00,149.2,149.64,149.18,149.39,82414.0,142.5982,143.0187,142.5791,142.7798,82414.0
2019-05-29 09:50:00,149.4,149.49,149.24,149.49,22559.0,142.7893,142.8754,142.6364,142.8754,22559.0
2019-05-29 10:00:00,149.49,149.58,149.32,149.52,26459.0,142.8754,142.9614,142.7129,142.904,26459.0
2019-05-29 10:10:00,149.52,149.98,149.46,149.94,31081.0,142.904,143.3437,142.8467,143.3054,31081.0
2019-05-29 10:20:00,149.91,149.96,149.75,149.95,23164.0,143.2768,143.3246,143.1239,143.315,23164.0
2019-05-29 10:30:00,149.95,150.01,149.72,149.79,17370.0,143.315,143.3724,143.0952,143.1621,17370.0
2019-05-29 10:40:00,149.67,149.75,149.54,149.59,11543.0,143.0474,143.1239,142.9231,142.9709,11543.0
2019-05-29 10:50:00,149.63,149.64,149.38,149.43,8862.0,143.0092,143.0187,142.7702,142.818,8862.0
2019-05-29 11:00:00,149.39,149.7,149.29,149.63,75759.0,142.7798,143.0761,142.6842,143.0092,75759.0
2019-05-29 11:10:00,149.61,149.62,149.22,149.33,28930.0,142.9901,142.9996,142.6173,142.7224,28930.0
2019-05-29 11:20:00,149.32,149.33,148.98,149.05,24424.0,142.7129,142.7224,142.3879,142.4548,24424.0
2019-05-29 11:30:00,149.1,149.16,148.83,148.83,27567.0,142.5026,142.56,142.2446,142.2446,27567.0
2019-05-29 11:40:00,148.84,148.86,148.6,148.83,23767.0,142.2541,142.2732,142.0247,142.2446,23767.0
2019-05-29 11:50:00,148.77,148.8,148.49,148.67,28490.0,142.1872,142.2159,141.9196,142.0916,28490.0
2019-05-29 12:00:00,148.67,148.95,148.55,148.91,61849.0,142.0916,142.3593,141.977,142.321,61849.0
2019-05-29 12:10:00,148.9,149.01,148.84,149.01,26029.0,142.3115,142.4166,142.2541,142.4166,26029.0
2019-05-29 12:20:00,148.98,149.19,148.85,149.08,47914.0,142.3879,142.5886,142.2637,142.4835,47914.0
2019-05-29 12:30:00,149.07,149.17,149.02,149.11,24481.0,142.4739,142.5695,142.4262,142.5122,24481.0
2019-05-29 12:40:00,149.11,149.21,149.04,149.14,15798.0,142.5122,142.6077,142.4453,142.5408,15798.0
2019-05-29 12:50:00,149.13,149.17,148.88,148.89,12639.0,142.5313,142.5695,142.2924,142.3019,12639.0
2019-05-29 13:00:00,148.94,149.44,148.82,149.44,39941.0,142.3497,142.8276,142.235,142.8276,39941.0
2019-05-29 13:10:00,149.47,149.59,149.27,149.31,31613.0,142.8562,142.9709,142.6651,142.7033,31613.0
2019-05-29 13:20:00,149.27,149.45,149.22,149.42,14401.0,142.6651,142.8371,142.6173,142.8085,14401.0
2019-05-29 13:30:00,149.36,149.55,149.36,149.55,6738.0,142.7511,142.9327,142.7511,142.9327,6738.0
2019-05-29 13:40:00,149.55,149.62,149.43,149.61,7367.0,142.9327,142.9996,142.818,142.9901,7367.0
2019-05-29 13:50:00,149.63,149.69,149.46,149.46,9320.0,143.0092,143.0665,142.8467,142.8467,9320.0
2019-05-29 14:00:00,149.47,149.59,149.44,149.45,9417.0,142.8562,142.9709,142.8276,142.8371,9417.0
2019-05-29 14:10:00,149.4,149.45,149.3,149.42,18725.0,142.7893,142.8371,142.6938,142.8085,18725.0
2019-05-29 14:20:00,149.36,149.43,149.33,149.42,7268.0,142.7511,142.818,142.7224,142.8085,7268.0
2019-05-29 14:30:00,149.4,149.4,149.0,149.05,20195.0,142.7893,142.7893,142.407,142.4548,20195.0
2019-05-29 14:40:00,148.98,148.98,148.86,148.95,21693.0,142.3879,142.3879,142.2732,142.3593,21693.0
2019-05-29 14:50:00,148.94,149.04,148.8,148.99,16132.0,142.3497,142.4453,142.2159,142.3975,16132.0
2019-05-29 15:00:00,148.96,148.96,148.7,148.89,11159.0,142.3688,142.3688,142.1203,142.3019,11159.0
2019-05-29 15:10:00,148.89,149.0,148.8,148.9,11174.0,142.3019,142.407,142.2159,142.3115,11174.0
2019-05-29 15:20:00,148.93,149.16,148.93,149.16,17531.0,142.3401,142.56,142.3401,142.56,17531.0
2019-05-29 15:30:00,149.14,149.54,149.03,149.49,58545.0,142.5408,142.9231,142.4357,142.8754,58545.0
2019-05-29 15:40:00,149.51,149.66,149.36,149.39,18411.0,142.8945,143.0378,142.7511,142.7798,18411.0
2019-05-29 15:50:00,149.38,149.55,149.15,149.42,161610.0,142.7702,142.9327,142.5504,142.8085,161610.0
2019-05-30 09:30:00,149.78,150.14,149.78,150.09,26655.0,143.1525,143.4966,143.1525,143.4488,26655.0
2019-05-30 09:40:00,150.13,150.33,150.02,150.33,21864.0,143.487,143.6782,143.3819,143.6782,21864.0
2019-05-30 09:50:00,150.35,150.41,150.22,150.28,30203.0,143.6973,143.7547,143.5731,143.6304,30203.0
2019-05-30 10:00:00,150.27,150.38,150.12,150.2,17737.0,143.6208,143.726,143.4775,143.5539,17737.0
2019-05-30 10:10:00,150.18,150.34,150.16,150.31,7683.0,143.5348,143.6877,143.5157,143.6591,7683.0
2019-05-30 10:20:00,150.29,150.36,150.26,150.27,5814.0,143.64,143.7069,143.6113,143.6208,5814.0
2019-05-30 10:30:00,150.32,150.52,150.32,150.32,12364.0,143.6686,143.8598,143.6686,143.6686,12364.0
2019-05-30 10:40:00,150.3,150.36,150.24,150.26,15929.0,143.6495,143.7069,143.5922,143.6113,15929.0
2019-05-30 10:50:00,150.28,150.3,149.93,150.05,22103.0,143.6304,143.6495,143.2959,143.4106,22103.0
2019-05-30 11:00:00,150.0,150.07,149.79,150.01,12834.0,143.3628,143.4297,143.1621,143.3724,12834.0
2019-05-30 11:10:00,150.0,150.18,149.96,150.1,25863.0,143.3628,143.5348,143.3246,143.4584,25863.0
2019-05-30 11:20:00,150.15,150.15,149.93,149.98,10050.0,143.5062,143.5062,143.2959,143.3437,10050.0
2019-05-30 11:30:00,150.02,150.03,149.77,149.91,8930.0,143.3819,143.3915,143.143,143.2768,8930.0
2019-05-30 11:40:00,149.95,150.04,149.8,149.89,27983.0,143.315,143.401,143.1716,143.2577,27983.0
2019-05-30 11:50:00,149.9,149.9,149.71,149.88,8167.0,143.2672,143.2672,143.0856,143.2481,8167.0
2019-05-30 12:00:00,149.88,149.93,149.79,149.79,9970.0,143.2481,143.2959,143.1621,143.1621,9970.0
2019-05-30 12:10:00,149.81,149.93,149.75,149.83,17141.0,143.1812,143.2959,143.1239,143.2003,17141.0
2019-05-30 12:20:00,149.8,150.01,149.8,149.89,21546.0,143.1716,143.3724,143.1716,143.2577,21546.0
2019-05-30 12:30:00,149.88,150.11,149.82,150.07,10760.0,143.2481,143.4679,143.1908,143.4297,10760.0
2019-05-30 12:40:00,150.08,150.22,150.08,150.22,25142.0,143.4393,143.5731,143.4393,143.5731,25142.0
2019-05-30 12:50:00,150.22,150.3,150.1,150.13,15267.0,143.5731,143.6495,143.4584,143.487,15267.0
2019-05-30 13:00:00,150.17,150.18,150.03,150.08,5140.0,143.5253,143.5348,143.3915,143.4393,5140.0
2019-05-30 13:10:00,150.07,150.11,149.98,149.99,14522.0,143.4297,143.4679,143.3437,143.3532,14522.0
2019-05-30 13:20:00,150.0,150.04,149.88,149.88,5960.0,143.3628,143.401,143.2481,143.2481,5960.0
2019-05-30 13:30:00,149.93,149.93,149.69,149.78,4394.0,143.2959,143.2959,143.0665,143.1525,4394.0
2019-05-30 13:40:00,149.73,149.8,149.72,149.75,8020.0,143.1047,143.1716,143.0952,143.1239,8020.0
2019-05-30 13:50:00,149.76,149.9,149.75,149.86,5982.0,143.1334,143.2672,143.1239,143.229,5982.0
2019-05-30 14:00:00,149.9,149.98,149.84,149.87,8223.0,143.2672,143.3437,143.2099,143.2385,8223.0
2019-05-30 14:10:00,149.88,149.91,149.77,149.78,37993.0,143.2481,143.2768,143.143,143.1525,37993.0
2019-05-30 14:20:00,149.82,149.86,149.64,149.66,120423.0,143.1908,143.229,143.0187,143.0378,120423.0
2019-05-30 14:30:00,149.65,149.65,149.38,149.4,22967.0,143.0283,143.0283,142.7702,142.7893,22967.0
2019-05-30 14:40:00,149.4,149.66,149.39,149.65,47888.0,142.7893,143.0378,142.7798,143.0283,47888.0
2019-05-30 14:50:00,149.63,149.85,149.56,149.85,36429.0,143.0092,143.2194,142.9423,143.2194,36429.0
2019-05-30 15:00:00,149.86,149.86,149.43,149.6,37970.0,143.229,143.229,142.818,142.9805,37970.0
2019-05-30 15:10:00,149.59,149.81,149.59,149.72,21429.0,142.9709,143.1812,142.9709,143.0952,21429.0
2019-05-30 15:20:00,149.71,149.99,149.7,149.97,16053.0,143.0856,143.3532,143.0761,143.3341,16053.0
2019-05-30 15:30:00,149.96,150.26,149.82,150.15,31430.0,143.3246,143.6113,143.1908,143.5062,31430.0
2019-05-30 15:40:00,150.14,150.2,150.03,150.19,36071.0,143.4966,143.5539,143.3915,143.5444,36071.0
2019-05-30 15:50:00,150.18,150.18,150.04,150.13,44675.0,143.5348,143.5348,143.401,143.487,44675.0
2019-05-31 09:30:00,148.49,148.68,148.25,148.37,52621.0,141.9196,142.1012,141.6902,141.8049,52621.0
2019-05-31 09:40:00,148.37,148.37,148.13,148.18,37820.0,141.8049,141.8049,141.5755,141.6233,37820.0
2019-05-31 09:50:00,148.1,148.42,148.0,148.42,49453.0,141.5469,141.8527,141.4513,141.8527,49453.0
2019-05-31 10:00:00,148.38,148.48,148.29,148.41,9505.0,141.8145,141.9101,141.7285,141.8431,9505.0
2019-05-31 10:10:00,148.42,148.43,148.2,148.33,13758.0,141.8527,141.8623,141.6424,141.7667,13758.0
2019-05-31 10:20:00,148.3,148.53,148.28,148.47,14620.0,141.738,141.9578,141.7189,141.9005,14620.0
2019-05-31 10:30:00,148.53,148.63,148.48,148.54,18359.0,141.9578,142.0534,141.9101,141.9674,18359.0
2019-05-31 10:40:00,148.59,148.71,148.37,148.71,13273.0,142.0152,142.1299,141.8049,142.1299,13273.0
2019-05-31 10:50:00,148.74,148.85,148.59,148.71,8510.0,142.1585,142.2637,142.0152,142.1299,8510.0
2019-05-31 11:00:00,148.67,148.88,148.66,148.76,20312.0,142.0916,142.2924,142.0821,142.1777,20312.0
2019-05-31 11:10:00,148.78,148.91,148.76,148.87,10763.0,142.1968,142.321,142.1777,142.2828,10763.0
2019-05-31 11:20:00,148.87,149.1,148.86,149.05,9070.0,142.2828,142.5026,142.2732,142.4548,9070.0
2019-05-31 11:30:00,149.09,149.12,148.85,148.89,46538.0,142.4931,142.5217,142.2637,142.3019,46538.0
2019-05-31 11:40:00,148.89,149.06,148.87,149.01,15006.0,142.3019,142.4644,142.2828,142.4166,15006.0
2019-05-31 11:50:00,149.04,149.05,148.76,148.92,18346.0,142.4453,142.4548,142.1777,142.3306,18346.0
2019-05-31 12:00:00,148.92,148.94,148.73,148.77,27406.0,142.3306,142.3497,142.149,142.1872,27406.0
2019-05-31 12:10:00,148.74,148.75,148.67,148.72,9934.0,142.1585,142.1681,142.0916,142.1394,9934.0
2019-05-31 12:20:00,148.7,148.72,148.53,148.57,10133.0,142.1203,142.1394,141.9578,141.9961,10133.0
2019-05-31 12:30:00,148.55,148.67,148.49,148.49,11058.0,141.977,142.0916,141.9196,141.9196,11058.0
2019-05-31 12:40:00,148.59,148.65,148.49,148.59,14785.0,142.0152,142.0725,141.9196,142.0152,14785.0
2019-05-31 12:50:00,148.61,148.63,148.41,148.49,5004.0,142.0343,142.0534,141.8431,141.9196,5004.0
2019-05-31 13:00:00,148.53,148.6,148.47,148.59,5691.0,141.9578,142.0247,141.9005,142.0152,5691.0
2019-05-31 13:10:00,148.61,148.77,148.59,148.73,13859.0,142.0343,142.1872,142.0152,142.149,13859.0
2019-05-31 13:20:00,148.72,148.8,148.7,148.77,23020.0,142.1394,142.2159,142.1203,142.1872,23020.0
2019-05-31 13:30:00,148.79,148.9,148.79,148.89,3538.0,142.2063,142.3115,142.2063,142.3019,3538.0
2019-05-31 13:40:00,148.86,148.92,148.8,148.9,9119.0,142.2732,142.3306,142.2159,142.3115,9119.0
2019-05-31 13:50:00,148.87,148.88,148.71,148.85,18199.0,142.2828,142.2924,142.1299,142.2637,18199.0
2019-05-31 14:00:00,148.89,148.89,148.58,148.6,26544.0,142.3019,142.3019,142.0056,142.0247,26544.0
2019-05-31 14:10:00,148.58,148.62,148.39,148.4,61678.0,142.0056,142.0439,141.824,141.8336,61678.0
2019-05-31 14:20:00,148.4,148.47,148.33,148.34,21047.0,141.8336,141.9005,141.7667,141.7762,21047.0
2019-05-31 14:30:00,148.34,148.35,148.2,148.2,28322.0,141.7762,141.7858,141.6424,141.6424,28322.0
2019-05-31 14:40:00,148.22,148.59,148.22,148.43,82735.0,141.6616,142.0152,141.6616,141.8623,82735.0
2019-05-31 14:50:00,148.46,148.6,148.45,148.46,20743.0,141.8909,142.0247,141.8814,141.8909,20743.0
2019-05-31 15:00:00,148.45,148.46,148.25,148.32,43635.0,141.8814,141.8909,141.6902,141.7571,43635.0
2019-05-31 15:10:00,148.36,148.46,148.29,148.31,52218.0,141.7954,141.8909,141.7285,141.7476,52218.0
2019-05-31 15:20:00,148.31,148.35,148.11,148.27,48936.0,141.7476,141.7858,141.5564,141.7093,48936.0
2019-05-31 15:30:00,148.25,148.33,148.01,148.07,47445.0,141.6902,141.7667,141.4608,141.5182,47445.0
2019-05-31 15:40:00,148.09,148.28,148.05,148.23,42861.0,141.5373,141.7189,141.4991,141.6711,42861.0
2019-05-31 15:50:00,148.22,148.3,148.12,148.13,108770.0,141.6616,141.738,141.566,141.5755,108770.0
2019-06-03 09:30:00,147.94,148.3,147.78,148.15,78836.0,141.3939,141.738,141.241,141.5947,78836.0
2019-06-03 09:40:00,148.09,148.18,147.05,147.22,30139.0,141.5373,141.6233,140.5433,140.7058,30139.0
2019-06-03 09:50:00,147.23,147.33,146.91,146.91,47305.0,140.7154,140.8109,140.4095,140.4095,47305.0
2019-06-03 10:00:00,146.79,147.03,146.45,146.94,72961.0,140.2948,140.5242,139.9699,140.4382,72961.0
2019-06-03 10:10:00,146.95,147.26,146.92,147.26,84704.0,140.4478,140.744,140.4191,140.744,84704.0
2019-06-03 10:20:00,147.27,147.59,147.18,147.5,21575.0,140.7536,141.0594,140.6676,140.9734,21575.0
2019-06-03 10:30:00,147.61,147.78,147.53,147.78,21224.0,141.0785,141.241,141.0021,141.241,21224.0
2019-06-03 10:40:00,147.74,147.84,147.56,147.6,21717.0,141.2028,141.2984,141.0308,141.069,21717.0
2019-06-03 10:50:00,147.55,147.78,147.49,147.78,8870.0,141.0212,141.241,140.9639,141.241,8870.0
2019-06-03 11:00:00,147.78,147.84,147.56,147.59,28314.0,141.241,141.2984,141.0308,141.0594,28314.0
2019-06-03 11:10:00,147.53,147.62,147.44,147.48,28108.0,141.0021,141.0881,140.9161,140.9543,28108.0
2019-06-03 11:20:00,147.48,147.73,147.44,147.64,26612.0,140.9543,141.1932,140.9161,141.1072,26612.0
2019-06-03 11:30:00,147.61,147.71,147.46,147.55,7983.0,141.0785,141.1741,140.9352,141.0212,7983.0
2019-06-03 11:40:00,147.56,147.63,147.34,147.36,22459.0,141.0308,141.0977,140.8205,140.8396,22459.0
2019-06-03 11:50:00,147.38,147.42,147.15,147.18,70440.0,140.8587,140.897,140.6389,140.6676,70440.0
2019-06-03 12:00:00,147.19,147.29,146.73,146.8,14833.0,140.6771,140.7727,140.2375,140.3044,14833.0
2019-06-03 12:10:00,146.74,146.85,146.58,146.66,15801.0,140.247,140.3522,140.0941,140.1706,15801.0
2019-06-03 12:20:00,146.6,146.64,146.16,146.19,15482.0,140.1132,140.1515,139.6927,139.7214,15482.0
2019-06-03 12:30:00,146.22,146.44,146.06,146.4,61931.0,139.7501,139.9603,139.5971,139.9221,61931.0
2019-06-03 12:40:00,146.39,146.54,146.25,146.54,16408.0,139.9125,140.0559,139.7787,140.0559,16408.0
2019-06-03 12:50:00,146.49,146.51,146.28,146.28,8434.0,140.0081,140.0272,139.8074,139.8074,8434.0
2019-06-03 13:00:00,146.26,146.38,146.05,146.37,21135.0,139.7883,139.903,139.5876,139.8934,21135.0
2019-06-03 13:10:00,146.41,146.6,146.37,146.41,28938.0,139.9316,140.1132,139.8934,139.9316,28938.0
2019-06-03 13:20:00,146.42,147.17,146.19,146.64,78205.0,139.9412,140.658,139.7214,140.1515,78205.0
2019-06-03 13:30:00,146.55,146.58,145.83,145.93,36385.0,140.0654,140.0941,139.3773,139.4729,36385.0
2019-06-03 13:40:00,145.86,146.38,145.86,146.16,19919.0,139.406,139.903,139.406,139.6927,19919.0
2019-06-03 13:50:00,146.11,146.59,146.09,146.52,22114.0,139.6449,140.1037,139.6258,140.0368,22114.0
2019-06-03 14:00:00,146.52,146.78,146.41,146.78,25051.0,140.0368,140.2853,139.9316,140.2853,25051.0
2019-06-03 14:10:00,146.78,146.79,146.38,146.48,28719.0,140.2853,140.2948,139.903,139.9985,28719.0
2019-06-03 14:20:00,146.44,146.6,146.36,146.4,24802.0,139.9603,140.1132,139.8839,139.9221,24802.0
2019-06-03 14:30:00,146.46,146.6,146.04,146.17,17308.0,139.9794,140.1132,139.578,139.7023,17308.0
2019-06-03 14:40:00,146.16,146.24,146.01,146.02,12866.0,139.6927,139.7692,139.5493,139.5589,12866.0
2019-06-03 14:50:00,146.0,146.03,145.79,145.9,27571.0,139.5398,139.5685,139.3391,139.4442,27571.0
2019-06-03 15:00:00,145.86,145.9,145.53,145.57,19165.0,139.406,139.4442,139.0906,139.1288,19165.0
2019-06-03 15:10:00,145.56,145.85,145.36,145.73,50745.0,139.1193,139.3964,138.9281,139.2817,50745.0
2019-06-03 15:20:00,145.82,146.04,145.4,145.52,45815.0,139.3678,139.578,138.9663,139.081,45815.0
2019-06-03 15:30:00,145.55,145.55,145.21,145.39,202835.0,139.1097,139.1097,138.7847,138.9568,202835.0
2019-06-03 15:40:00,145.44,145.77,145.38,145.61,56475.0,139.0046,139.32,138.9472,139.167,56475.0
2019-06-03 15:50:00,145.65,146.23,145.62,146.14,212584.0,139.2053,139.7596,139.1766,139.6736,212584.0
2019-06-04 09:30:00,147.52,147.75,147.26,147.34,58878.0,140.9925,141.2124,140.744,140.8205,58878.0
2019-06-04 09:40:00,147.25,147.51,147.17,147.19,38819.0,140.7345,140.983,140.658,140.6771,38819.0
2019-06-04 09:50:00,147.21,147.61,147.07,147.4,58037.0,140.6962,141.0785,140.5624,140.8778,58037.0
2019-06-04 10:00:00,147.38,147.49,147.21,147.21,34214.0,140.8587,140.9639,140.6962,140.6962,34214.0
2019-06-04 10:10:00,147.22,147.73,147.21,147.7,182179.0,140.7058,141.1932,140.6962,141.1646,182179.0
2019-06-04 10:20:00,147.69,148.16,147.59,148.05,181992.0,141.155,141.6042,141.0594,141.4991,181992.0
2019-06-04 10:30:00,148.05,148.18,147.91,147.93,84486.0,141.4991,141.6233,141.3653,141.3844,84486.0
2019-06-04 10:40:00,147.93,147.98,147.68,147.85,38990.0,141.3844,141.4322,141.1454,141.3079,38990.0
2019-06-04 10:50:00,147.87,148.04,147.82,148.04,36704.0,141.327,141.4895,141.2793,141.4895,36704.0
2019-06-04 11:00:00,148.03,148.42,147.96,148.38,18465.0,141.48,141.8527,141.4131,141.8145,18465.0
2019-06-04 11:10:00,148.44,148.54,148.38,148.54,15058.0,141.8718,141.9674,141.8145,141.9674,15058.0
2019-06-04 11:20:00,148.52,148.77,148.48,148.73,22026.0,141.9483,142.1872,141.9101,142.149,22026.0
2019-06-04 11:30:00,148.74,148.79,148.65,148.68,15911.0,142.1585,142.2063,142.0725,142.1012,15911.0
2019-06-04 11:40:00,148.66,148.88,148.66,148.87,14992.0,142.0821,142.2924,142.0821,142.2828,14992.0
2019-06-04 11:50:00,148.89,148.93,148.8,148.81,16887.0,142.3019,142.3401,142.2159,142.2254,16887.0
2019-06-04 12:00:00,148.81,148.86,148.57,148.66,56141.0,142.2254,142.2732,141.9961,142.0821,56141.0
2019-06-04 12:10:00,148.66,148.67,148.52,148.62,20113.0,142.0821,142.0916,141.9483,142.0439,20113.0
2019-06-04 12:20:00,148.64,148.7,148.58,148.66,22365.0,142.063,142.1203,142.0056,142.0821,22365.0
2019-06-04 12:30:00,148.67,148.74,148.53,148.6,15005.0,142.0916,142.1585,141.9578,142.0247,15005.0
2019-06-04 12:40:00,148.59,148.89,148.59,148.89,50664.0,142.0152,142.3019,142.0152,142.3019,50664.0
2019-06-04 12:50:00,148.89,149.1,148.89,148.98,25484.0,142.3019,142.5026,142.3019,142.3879,25484.0
2019-06-04 13:00:00,149.03,149.13,149.0,149.07,23394.0,142.4357,142.5313,142.407,142.4739,23394.0
2019-06-04 13:10:00,149.09,149.12,148.84,148.91,29946.0,142.4931,142.5217,142.2541,142.321,29946.0
2019-06-04 13:20:00,148.91,149.13,148.86,149.13,53562.0,142.321,142.5313,142.2732,142.5313,53562.0
2019-06-04 13:30:00,149.13,149.26,149.04,149.09,37042.0,142.5313,142.6555,142.4453,142.4931,37042.0
2019-06-04 13:40:00,149.06,149.21,149.05,149.21,18884.0,142.4644,142.6077,142.4548,142.6077,18884.0
2019-06-04 13:50:00,149.22,149.32,149.09,149.32,24889.0,142.6173,142.7129,142.4931,142.7129,24889.0
2019-06-04 14:00:00,149.3,149.34,149.09,149.13,38809.0,142.6938,142.732,142.4931,142.5313,38809.0
2019-06-04 14:10:00,149.15,149.2,149.05,149.07,30974.0,142.5504,142.5982,142.4548,142.4739,30974.0
2019-06-04 14:20:00,149.07,149.15,148.99,149.13,43085.0,142.4739,142.5504,142.3975,142.5313,43085.0
2019-06-04 14:30:00,149.15,149.15,149.0,149.13,55784.0,142.5504,142.5504,142.407,142.5313,55784.0
2019-06-04 14:40:00,149.12,149.21,149.08,149.2,122762.0,142.5217,142.6077,142.4835,142.5982,122762.0
2019-06-04 14:50:00,149.21,149.21,149.04,149.04,39526.0,142.6077,142.6077,142.4453,142.4453,39526.0
2019-06-04 15:00:00,149.04,149.29,149.04,149.28,39083.0,142.4453,142.6842,142.4453,142.6747,39083.0
2019-06-04 15:10:00,149.27,149.37,149.26,149.3,33607.0,142.6651,142.7607,142.6555,142.6938,33607.0
2019-06-04 15:20:00,149.36,149.39,149.25,149.38,30928.0,142.7511,142.7798,142.646,142.7702,30928.0
2019-06-04 15:30:00,149.38,149.39,149.25,149.32,60531.0,142.7702,142.7798,142.646,142.7129,60531.0
2019-06-04 15:40:00,149.33,149.42,149.23,149.41,49671.0,142.7224,142.8085,142.6269,142.7989,49671.0
2019-06-04 15:50:00,149.4,149.77,149.4,149.75,165732.0,142.7893,143.143,142.7893,143.1239,165732.0
2019-06-05 09:30:00,150.85,151.35,150.68,150.94,124384.0,144.1752,144.6531,144.0127,144.2612,124384.0
2019-06-05 09:40:00,150.73,150.73,150.44,150.55,35461.0,144.0605,144.0605,143.7833,143.8885,35461.0
2019-06-05 09:50:00,150.6,150.73,150.25,150.7,38986.0,143.9362,144.0605,143.6017,144.0318,38986.0
2019-06-05 10:00:00,150.79,150.92,150.29,150.4,27918.0,144.1178,144.2421,143.64,143.7451,27918.0
2019-06-05 10:10:00,150.46,150.57,150.18,150.21,7076.0,143.8024,143.9076,143.5348,143.5635,7076.0
2019-06-05 10:20:00,150.3,150.44,150.14,150.14,7914.0,143.6495,143.7833,143.4966,143.4966,7914.0
2019-06-05 10:30:00,150.14,150.14,149.88,150.14,16706.0,143.4966,143.4966,143.2481,143.4966,16706.0
2019-06-05 10:40:00,150.16,150.25,149.9,149.91,6001.0,143.5157,143.6017,143.2672,143.2768,6001.0
2019-06-05 10:50:00,149.86,149.99,149.71,149.92,7797.0,143.229,143.3532,143.0856,143.2863,7797.0
2019-06-05 11:00:00,150.0,150.32,149.91,150.02,14693.0,143.3628,143.6686,143.2768,143.3819,14693.0
2019-06-05 11:10:00,150.07,150.31,150.07,150.24,20046.0,143.4297,143.6591,143.4297,143.5922,20046.0
2019-06-05 11:20:00,150.28,150.65,150.26,150.64,12653.0,143.6304,143.984,143.6113,143.9745,12653.0
2019-06-05 11:30:00,150.7,150.72,150.59,150.69,9919.0,144.0318,144.0509,143.9267,144.0223,9919.0
2019-06-05 11:40:00,150.57,150.67,150.57,150.63,17972.0,143.9076,144.0031,143.9076,143.9649,17972.0
2019-06-05 11:50:00,150.59,150.78,150.49,150.78,13764.0,143.9267,144.1083,143.8311,144.1083,13764.0
2019-06-05 12:00:00,150.77,150.87,150.62,150.68,17597.0,144.0987,144.1943,143.9554,144.0127,17597.0
2019-06-05 12:10:00,150.68,150.68,150.39,150.5,36077.0,144.0127,144.0127,143.7355,143.8407,36077.0
2019-06-05 12:20:00,150.53,150.76,150.53,150.73,44944.0,143.8693,144.0892,143.8693,144.0605,44944.0
2019-06-05 12:30:00,150.71,150.71,150.38,150.58,80992.0,144.0414,144.0414,143.726,143.9171,80992.0
2019-06-05 12:40:00,150.59,150.7,150.56,150.62,22893.0,143.9267,144.0318,143.898,143.9554,22893.0
2019-06-05 12:50:00,150.62,150.8,150.62,150.63,17235.0,143.9554,144.1274,143.9554,143.9649,17235.0
2019-06-05 13:00:00,150.64,150.97,150.64,150.96,18253.0,143.9745,144.2899,143.9745,144.2803,18253.0
2019-06-05 13:10:00,150.95,151.03,150.94,150.99,13740.0,144.2708,144.3472,144.2612,144.309,13740.0
2019-06-05 13:20:00,151.0,151.04,150.87,150.98,17090.0,144.3185,144.3568,144.1943,144.2994,17090.0
2019-06-05 13:30:00,151.01,151.07,150.91,151.02,19491.0,144.3281,144.3854,144.2325,144.3377,19491.0
2019-06-05 13:40:00,151.02,151.07,150.92,151.01,7362.0,144.3377,144.3854,144.2421,144.3281,7362.0
2019-06-05 13:50:00,150.99,150.99,150.86,150.99,22738.0,144.309,144.309,144.1847,144.309,22738.0
2019-06-05 14:00:00,150.93,151.08,150.9,151.08,4786.0,144.2516,144.395,144.223,144.395,4786.0
2019-06-05 14:10:00,151.08,151.14,150.96,150.97,11466.0,144.395,144.4524,144.2803,144.2899,11466.0
2019-06-05 14:20:00,150.98,151.06,150.98,151.02,8678.0,144.2994,144.3759,144.2994,144.3377,8678.0
2019-06-05 14:30:00,151.02,151.11,151.02,151.03,6077.0,144.3377,144.4237,144.3377,144.3472,6077.0
2019-06-05 14:40:00,151.07,151.09,151.01,151.01,10761.0,144.3854,144.4046,144.3281,144.3281,10761.0
2019-06-05 14:50:00,150.92,150.95,150.83,150.95,7158.0,144.2421,144.2708,144.1561,144.2708,7158.0
2019-06-05 15:00:00,150.91,151.0,150.88,150.91,9061.0,144.2325,144.3185,144.2039,144.2325,9061.0
2019-06-05 15:10:00,150.93,151.06,150.89,151.06,5665.0,144.2516,144.3759,144.2134,144.3759,5665.0
2019-06-05 15:20:00,151.04,151.14,151.02,151.06,12910.0,144.3568,144.4524,144.3377,144.3759,12910.0
2019-06-05 15:30:00,151.03,151.05,150.73,150.83,17718.0,144.3472,144.3663,144.0605,144.1561,17718.0
2019-06-05 15:40:00,150.87,151.07,150.83,151.01,45814.0,144.1943,144.3854,144.1561,144.3281,45814.0
2019-06-05 15:50:00,151.01,151.35,151.01,151.29,52154.0,144.3281,144.6531,144.3281,144.5957,52154.0
2019-06-06 09:30:00,151.55,151.62,151.18,151.59,65397.0,144.8442,144.9111,144.4906,144.8824,65397.0
2019-06-06 09:40:00,151.5,151.63,151.16,151.16,12057.0,144.7964,144.9207,144.4715,144.4715,12057.0
2019-06-06 09:50:00,151.39,151.39,151.05,151.05,12819.0,144.6913,144.6913,144.3663,144.3663,12819.0
2019-06-06 10:00:00,151.06,151.29,151.03,151.15,13857.0,144.3759,144.5957,144.3472,144.4619,13857.0
2019-06-06 10:10:00,151.22,151.24,151.14,151.15,69316.0,144.5288,144.5479,144.4524,144.4619,69316.0
2019-06-06 10:20:00,151.16,151.16,151.0,151.0,5499.0,144.4715,144.4715,144.3185,144.3185,5499.0
2019-06-06 10:30:00,151.01,151.26,150.93,151.26,18012.0,144.3281,144.567,144.2516,144.567,18012.0
2019-06-06 10:40:00,151.33,151.48,151.31,151.38,5203.0,144.6339,144.7773,144.6148,144.6817,5203.0
2019-06-06 10:50:00,151.44,151.53,151.31,151.34,19905.0,144.7391,144.8251,144.6148,144.6435,19905.0
2019-06-06 11:00:00,151.36,151.57,151.26,151.55,254919.0,144.6626,144.8633,144.567,144.8442,254919.0
2019-06-06 11:10:00,151.55,151.61,151.44,151.61,16352.0,144.8442,144.9016,144.7391,144.9016,16352.0
2019-06-06 11:20:00,151.64,151.73,151.54,151.73,4833.0,144.9302,145.0162,144.8347,145.0162,4833.0
2019-06-06 11:30:00,151.77,151.84,151.71,151.72,12047.0,145.0545,145.1214,144.9971,145.0067,12047.0
2019-06-06 11:40:00,151.7,151.79,151.31,151.36,25038.0,144.9876,145.0736,144.6148,144.6626,25038.0
2019-06-06 11:50:00,151.37,151.52,151.37,151.45,22700.0,144.6722,144.8155,144.6722,144.7486,22700.0
2019-06-06 12:00:00,151.46,151.55,151.42,151.49,19038.0,144.7582,144.8442,144.72,144.7869,19038.0
2019-06-06 12:10:00,151.45,151.56,151.42,151.56,19019.0,144.7486,144.8538,144.72,144.8538,19019.0
2019-06-06 12:20:00,151.54,151.57,151.45,151.49,3216.0,144.8347,144.8633,144.7486,144.7869,3216.0
2019-06-06 12:30:00,151.46,151.58,151.46,151.52,5663.0,144.7582,144.8729,144.7582,144.8155,5663.0
2019-06-06 12:40:00,151.49,151.72,151.49,151.72,1907.0,144.7869,145.0067,144.7869,145.0067,1907.0
2019-06-06 12:50:00,151.7,151.7,151.6,151.62,5705.0,144.9876,144.9876,144.892,144.9111,5705.0
2019-06-06 13:00:00,151.66,151.7,151.55,151.58,6819.0,144.9493,144.9876,144.8442,144.8729,6819.0
2019-06-06 13:10:00,151.55,151.63,151.53,151.59,3074.0,144.8442,144.9207,144.8251,144.8824,3074.0
2019-06-06 13:20:00,151.51,151.6,151.49,151.58,5450.0,144.806,144.892,144.7869,144.8729,5450.0
2019-06-06 13:30:00,151.62,151.65,151.56,151.57,2229.0,144.9111,144.9398,144.8538,144.8633,2229.0
2019-06-06 13:40:00,151.55,151.66,151.55,151.63,7484.0,144.8442,144.9493,144.8442,144.9207,7484.0
2019-06-06 13:50:00,151.63,151.69,151.62,151.64,8537.0,144.9207,144.978,144.9111,144.9302,8537.0
2019-06-06 14:00:00,151.65,151.68,151.54,151.62,27033.0,144.9398,144.9685,144.8347,144.9111,27033.0
2019-06-06 14:10:00,151.64,151.72,151.64,151.72,8034.0,144.9302,145.0067,144.9302,145.0067,8034.0
2019-06-06 14:20:00,151.72,151.73,151.59,151.61,7660.0,145.0067,145.0162,144.8824,144.9016,7660.0
2019-06-06 14:30:00,151.59,152.11,151.59,151.93,97940.0,144.8824,145.3794,144.8824,145.2074,97940.0
2019-06-06 14:40:00,151.88,152.17,151.85,151.95,28386.0,145.1596,145.4368,145.1309,145.2265,28386.0
2019-06-06 14:50:00,151.98,152.0,151.88,151.91,13296.0,145.2552,145.2743,145.1596,145.1883,13296.0
2019-06-06 15:00:00,151.92,152.06,151.89,152.01,26235.0,145.1978,145.3316,145.1692,145.2839,26235.0
2019-06-06 15:10:00,152.01,152.3,152.01,152.28,22243.0,145.2839,145.561,145.2839,145.5419,22243.0
2019-06-06 15:20:00,152.31,152.41,152.24,152.39,14863.0,145.5706,145.6662,145.5037,145.647,14863.0
2019-06-06 15:30:00,152.37,152.69,152.32,152.58,104300.0,145.6279,145.9338,145.5801,145.8286,104300.0
2019-06-06 15:40:00,152.56,152.59,152.33,152.46,41519.0,145.8095,145.8382,145.5897,145.7139,41519.0
2019-06-06 15:50:00,152.46,152.54,152.18,152.3,66720.0,145.7139,145.7904,145.4463,145.561,66720.0
2019-06-07 09:30:00,153.05,153.67,152.99,153.65,30044.0,146.2778,146.8704,146.2205,146.8513,30044.0
2019-06-07 09:40:00,153.74,153.85,153.62,153.79,25879.0,146.9373,147.0424,146.8226,146.9851,25879.0
2019-06-07 09:50:00,153.78,153.98,153.7,153.98,17910.0,146.9755,147.1667,146.8991,147.1667,17910.0
2019-06-07 10:00:00,153.98,154.2,153.95,154.03,8069.0,147.1667,147.377,147.138,147.2145,8069.0
2019-06-07 10:10:00,154.08,154.13,153.93,154.12,8832.0,147.2623,147.31,147.1189,147.3005,8832.0
2019-06-07 10:20:00,154.12,154.31,154.0,154.31,8249.0,147.3005,147.4821,147.1858,147.4821,8249.0
2019-06-07 10:30:00,154.35,154.64,154.34,154.59,19997.0,147.5203,147.7975,147.5108,147.7497,19997.0
2019-06-07 10:40:00,154.59,154.88,154.59,154.78,9678.0,147.7497,148.0269,147.7497,147.9313,9678.0
2019-06-07 10:50:00,154.79,155.12,154.77,155.11,25234.0,147.9408,148.2562,147.9217,148.2467,25234.0
2019-06-07 11:00:00,155.08,155.19,154.77,154.81,13767.0,148.218,148.3231,147.9217,147.96,13767.0
2019-06-07 11:10:00,154.79,154.9,154.67,154.84,21257.0,147.9408,148.046,147.8262,147.9886,21257.0
2019-06-07 11:20:00,154.88,154.93,154.6,154.63,20182.0,148.0269,148.0747,147.7593,147.7879,20182.0
2019-06-07 11:30:00,154.65,154.73,154.5,154.54,27200.0,147.807,147.8835,147.6637,147.7019,27200.0
2019-06-07 11:40:00,154.61,154.76,154.6,154.76,5221.0,147.7688,147.9122,147.7593,147.9122,5221.0
2019-06-07 11:50:00,154.78,154.81,154.62,154.64,9765.0,147.9313,147.96,147.7784,147.7975,9765.0
2019-06-07 12:00:00,154.61,154.7,154.55,154.68,9398.0,147.7688,147.8548,147.7115,147.8357,9398.0
2019-06-07 12:10:00,154.68,154.73,154.65,154.71,9221.0,147.8357,147.8835,147.807,147.8644,9221.0
2019-06-07 12:20:00,154.72,154.83,154.71,154.82,9011.0,147.8739,147.9791,147.8644,147.9695,9011.0
2019-06-07 12:30:00,154.84,154.88,154.69,154.74,23650.0,147.9886,148.0269,147.8453,147.8931,23650.0
2019-06-07 12:40:00,154.72,154.86,154.71,154.82,10067.0,147.8739,148.0077,147.8644,147.9695,10067.0
2019-06-07 12:50:00,154.82,154.97,154.77,154.97,3516.0,147.9695,148.1129,147.9217,148.1129,3516.0
2019-06-07 13:00:00,154.97,155.03,154.91,154.92,7211.0,148.1129,148.1702,148.0555,148.0651,7211.0
2019-06-07 13:10:00,154.9,154.95,154.81,154.92,8911.0,148.046,148.0938,147.96,148.0651,8911.0
2019-06-07 13:20:00,154.94,154.97,154.69,154.78,18440.0,148.0842,148.1129,147.8453,147.9313,18440.0
2019-06-07 13:30:00,154.79,154.93,154.77,154.91,19758.0,147.9408,148.0747,147.9217,148.0555,19758.0
2019-06-07 13:40:00,154.94,154.96,154.81,154.81,53580.0,148.0842,148.1033,147.96,147.96,53580.0
2019-06-07 13:50:00,154.8,154.91,154.8,154.9,2536.0,147.9504,148.0555,147.9504,148.046,2536.0
2019-06-07 14:00:00,154.9,154.91,154.77,154.79,7664.0,148.046,148.0555,147.9217,147.9408,7664.0
2019-06-07 14:10:00,154.89,154.93,154.83,154.88,2635.0,148.0364,148.0747,147.9791,148.0269,2635.0
2019-06-07 14:20:00,154.87,154.99,154.86,154.92,4671.0,148.0173,148.132,148.0077,148.0651,4671.0
2019-06-07 14:30:00,154.9,154.95,154.87,154.95,12029.0,148.046,148.0938,148.0173,148.0938,12029.0
2019-06-07 14:40:00,154.95,154.96,154.66,154.67,24118.0,148.0938,148.1033,147.8166,147.8262,24118.0
2019-06-07 14:50:00,154.66,154.78,154.61,154.66,10537.0,147.8166,147.9313,147.7688,147.8166,10537.0
2019-06-07 15:00:00,154.63,154.79,154.63,154.7,14909.0,147.7879,147.9408,147.7879,147.8548,14909.0
2019-06-07 15:10:00,154.7,154.79,154.64,154.72,39370.0,147.8548,147.9408,147.7975,147.8739,39370.0
2019-06-07 15:20:00,154.75,154.91,154.7,154.89,13929.0,147.9026,148.0555,147.8548,148.0364,13929.0
2019-06-07 15:30:00,154.9,154.91,154.78,154.79,11545.0,148.046,148.0555,147.9313,147.9408,11545.0
2019-06-07 15:40:00,154.81,154.9,154.59,154.7,41377.0,147.96,148.046,147.7497,147.8548,41377.0
2019-06-07 15:50:00,154.72,154.74,154.54,154.59,74105.0,147.8739,147.8931,147.7019,147.7497,74105.0
2019-06-10 09:30:00,155.72,156.02,155.62,155.9,42820.0,148.8297,149.1164,148.7341,149.0017,42820.0
2019-06-10 09:40:00,155.95,156.21,155.87,155.94,41188.0,149.0495,149.298,148.9731,149.04,41188.0
2019-06-10 09:50:00,155.96,156.05,155.79,156.05,19522.0,149.0591,149.1451,148.8966,149.1451,19522.0
2019-06-10 10:00:00,156.1,156.29,156.01,156.26,32802.0,149.1929,149.3745,149.1069,149.3458,32802.0
2019-06-10 10:10:00,156.3,156.4,156.16,156.38,15301.0,149.384,149.4796,149.2502,149.4605,15301.0
2019-06-10 10:20:00,156.39,156.39,156.14,156.28,9235.0,149.47,149.47,149.2311,149.3649,9235.0
2019-06-10 10:30:00,156.28,156.31,156.17,156.17,7182.0,149.3649,149.3936,149.2598,149.2598,7182.0
2019-06-10 10:40:00,156.25,156.54,156.23,156.52,12613.0,149.3362,149.6134,149.3171,149.5943,12613.0
2019-06-10 10:50:00,156.47,156.54,156.37,156.4,17498.0,149.5465,149.6134,149.4509,149.4796,17498.0
2019-06-10 11:00:00,156.36,156.47,156.33,156.45,14493.0,149.4414,149.5465,149.4127,149.5274,14493.0
2019-06-10 11:10:00,156.5,156.62,156.5,156.59,93480.0,149.5752,149.6899,149.5752,149.6612,93480.0
2019-06-10 11:20:00,156.59,156.66,156.51,156.57,21475.0,149.6612,149.7281,149.5847,149.6421,21475.0
2019-06-10 11:30:00,156.59,156.73,156.58,156.67,20729.0,149.6612,149.795,149.6516,149.7377,20729.0
2019-06-10 11:40:00,156.66,156.9,156.66,156.83,28463.0,149.7281,149.9575,149.7281,149.8906,28463.0
2019-06-10 11:50:00,156.91,156.96,156.86,156.87,6410.0,149.967,150.0148,149.9193,149.9288,6410.0
2019-06-10 12:00:00,156.8,156.81,156.68,156.69,7187.0,149.8619,149.8715,149.7472,149.7568,7187.0
2019-06-10 12:10:00,156.68,156.7,156.59,156.6,14862.0,149.7472,149.7663,149.6612,149.6708,14862.0
2019-06-10 12:20:00,156.58,156.58,156.4,156.45,29602.0,149.6516,149.6516,149.4796,149.5274,29602.0
2019-06-10 12:30:00,156.43,156.44,156.26,156.31,3250.0,149.5083,149.5178,149.3458,149.3936,3250.0
2019-06-10 12:40:00,156.37,156.43,156.27,156.36,11631.0,149.4509,149.5083,149.3554,149.4414,11631.0
2019-06-10 12:50:00,156.32,156.35,156.21,156.21,12025.0,149.4031,149.4318,149.298,149.298,12025.0
2019-06-10 13:00:00,156.23,156.47,156.23,156.35,20603.0,149.3171,149.5465,149.3171,149.4318,20603.0
2019-06-10 13:10:00,156.34,156.45,156.27,156.27,10388.0,149.4223,149.5274,149.3554,149.3554,10388.0
2019-06-10 13:20:00,156.27,156.32,156.2,156.26,82142.0,149.3554,149.4031,149.2885,149.3458,82142.0
2019-06-10 13:30:00,156.3,156.34,156.21,156.26,11416.0,149.384,149.4223,149.298,149.3458,11416.0
2019-06-10 13:40:00,156.3,156.33,156.1,156.17,9870.0,149.384,149.4127,149.1929,149.2598,9870.0
2019-06-10 13:50:00,156.14,156.19,156.07,156.14,33322.0,149.2311,149.2789,149.1642,149.2311,33322.0
2019-06-10 14:00:00,156.13,156.13,155.87,155.93,25889.0,149.2216,149.2216,148.9731,149.0304,25889.0
2019-06-10 14:10:00,155.95,155.96,155.59,155.7,7307.0,149.0495,149.0591,148.7054,148.8106,7307.0
2019-06-10 14:20:00,155.7,155.93,155.68,155.91,12943.0,148.8106,149.0304,148.7915,149.0113,12943.0
2019-06-10 14:30:00,155.89,156.01,155.89,156.01,15308.0,148.9922,149.1069,148.9922,149.1069,15308.0
2019-06-10 14:40:00,155.96,156.1,155.93,156.09,188140.0,149.0591,149.1929,149.0304,149.1833,188140.0
2019-06-10 14:50:00,156.09,156.14,156.02,156.13,6392.0,149.1833,149.2311,149.1164,149.2216,6392.0
2019-06-10 15:00:00,156.13,156.2,156.06,156.19,7116.0,149.2216,149.2885,149.1547,149.2789,7116.0
2019-06-10 15:10:00,156.19,156.19,155.97,156.08,6511.0,149.2789,149.2789,149.0686,149.1738,6511.0
2019-06-10 15:20:00,156.08,156.09,155.8,155.84,17848.0,149.1738,149.1833,148.9062,148.9444,17848.0
2019-06-10 15:30:00,155.86,156.13,155.79,155.87,20963.0,148.9635,149.2216,148.8966,148.9731,20963.0
2019-06-10 15:40:00,155.88,155.9,155.72,155.74,50892.0,148.9826,149.0017,148.8297,148.8488,50892.0
2019-06-10 15:50:00,155.75,155.81,155.61,155.64,86273.0,148.8584,148.9157,148.7246,148.7532,86273.0
2019-06-11 09:30:00,157.0,157.22,156.5,156.65,37981.0,150.0531,150.2633,149.5752,149.7185,37981.0
2019-06-11 09:40:00,156.68,156.87,156.6,156.65,19552.0,149.7472,149.9288,149.6708,149.7185,19552.0
2019-06-11 09:50:00,156.67,156.72,156.49,156.57,11651.0,149.7377,149.7854,149.5656,149.6421,11651.0
2019-06-11 10:00:00,156.61,156.71,156.41,156.44,7619.0,149.6803,149.7759,149.4892,149.5178,7619.0
2019-06-11 10:10:00,156.46,156.46,156.2,156.39,63665.0,149.537,149.537,149.2885,149.47,63665.0
2019-06-11 10:20:00,156.49,156.56,156.42,156.53,75320.0,149.5656,149.6325,149.4987,149.6039,75320.0
2019-06-11 10:30:00,156.56,156.56,156.25,156.37,13330.0,149.6325,149.6325,149.3362,149.4509,13330.0
2019-06-11 10:40:00,156.37,156.39,155.97,155.98,8866.0,149.4509,149.47,149.0686,149.0782,8866.0
2019-06-11 10:50:00,156.0,156.06,155.8,156.04,17899.0,149.0973,149.1547,148.9062,149.1355,17899.0
2019-06-11 11:00:00,156.06,156.09,155.91,156.01,20166.0,149.1547,149.1833,149.0113,149.1069,20166.0
2019-06-11 11:10:00,155.97,156.06,155.88,155.99,15724.0,149.0686,149.1547,148.9826,149.0877,15724.0
2019-06-11 11:20:00,156.03,156.03,155.69,155.72,16521.0,149.126,149.126,148.801,148.8297,16521.0
2019-06-11 11:30:00,155.75,155.8,155.37,155.4,12629.0,148.8584,148.9062,148.4952,148.5239,12629.0
2019-06-11 11:40:00,155.4,155.45,155.34,155.4,21838.0,148.5239,148.5716,148.4665,148.5239,21838.0
2019-06-11 11:50:00,155.44,155.61,155.44,155.45,24520.0,148.5621,148.7246,148.5621,148.5716,24520.0
2019-06-11 12:00:00,155.45,155.47,155.08,155.16,36760.0,148.5716,148.5908,148.218,148.2945,36760.0
2019-06-11 12:10:00,155.16,155.22,155.08,155.15,7201.0,148.2945,148.3518,148.218,148.2849,7201.0
2019-06-11 12:20:00,155.21,155.25,155.11,155.12,10764.0,148.3423,148.3805,148.2467,148.2562,10764.0
2019-06-11 12:30:00,155.11,155.32,155.11,155.26,18339.0,148.2467,148.4474,148.2467,148.39,18339.0
2019-06-11 12:40:00,155.26,155.29,155.07,155.07,15077.0,148.39,148.4187,148.2085,148.2085,15077.0
2019-06-11 12:50:00,155.09,155.13,154.94,154.97,16230.0,148.2276,148.2658,148.0842,148.1129,16230.0
2019-06-11 13:00:00,154.95,155.12,154.93,155.08,11407.0,148.0938,148.2562,148.0747,148.218,11407.0
2019-06-11 13:10:00,155.06,155.28,155.02,155.19,11129.0,148.1989,148.4092,148.1607,148.3231,11129.0
2019-06-11 13:20:00,155.19,155.25,155.03,155.1,19372.0,148.3231,148.3805,148.1702,148.2371,19372.0
2019-06-11 13:30:00,155.08,155.22,154.99,155.18,116755.0,148.218,148.3518,148.132,148.3136,116755.0
2019-06-11 13:40:00,155.16,155.26,155.15,155.26,17262.0,148.2945,148.39,148.2849,148.39,17262.0
2019-06-11 13:50:00,155.28,155.57,155.28,155.53,31518.0,148.4092,148.6863,148.4092,148.6481,31518.0
2019-06-11 14:00:00,155.57,155.73,155.55,155.63,34398.0,148.6863,148.8393,148.6672,148.7437,34398.0
2019-06-11 14:10:00,155.67,155.68,155.57,155.58,48853.0,148.7819,148.7915,148.6863,148.6959,48853.0
2019-06-11 14:20:00,155.61,155.64,155.56,155.59,24524.0,148.7246,148.7532,148.6768,148.7054,24524.0
2019-06-11 14:30:00,155.58,155.59,155.28,155.31,32849.0,148.6959,148.7054,148.4092,148.4378,32849.0
2019-06-11 14:40:00,155.3,155.36,155.23,155.3,22980.0,148.4283,148.4856,148.3614,148.4283,22980.0
2019-06-11 14:50:00,155.29,155.35,155.25,155.33,25044.0,148.4187,148.4761,148.3805,148.457,25044.0
2019-06-11 15:00:00,155.31,155.44,155.16,155.44,26810.0,148.4378,148.5621,148.2945,148.5621,26810.0
2019-06-11 15:10:00,155.43,155.49,155.37,155.4,15535.0,148.5525,148.6099,148.4952,148.5239,15535.0
2019-06-11 15:20:00,155.4,155.44,155.31,155.4,25240.0,148.5239,148.5621,148.4378,148.5239,25240.0
2019-06-11 15:30:00,155.4,155.61,155.36,155.55,27487.0,148.5239,148.7246,148.4856,148.6672,27487.0
2019-06-11 15:40:00,155.54,155.56,155.45,155.5,24659.0,148.6577,148.6768,148.5716,148.6194,24659.0
2019-06-11 15:50:00,155.5,155.55,155.37,155.45,97519.0,148.6194,148.6672,148.4952,148.5716,97519.0
2019-06-12 09:30:00,155.19,155.44,155.11,155.42,33162.0,148.3231,148.5621,148.2467,148.543,33162.0
2019-06-12 09:40:00,155.44,155.64,155.37,155.38,11693.0,148.5621,148.7532,148.4952,148.5047,11693.0
2019-06-12 09:50:00,155.36,155.47,155.26,155.34,26686.0,148.4856,148.5908,148.39,148.4665,26686.0
2019-06-12 10:00:00,155.34,155.48,155.15,155.16,14598.0,148.4665,148.6003,148.2849,148.2945,14598.0
2019-06-12 10:10:00,155.2,155.25,155.08,155.08,12353.0,148.3327,148.3805,148.218,148.218,12353.0
2019-06-12 10:20:00,155.07,155.18,154.9,154.9,8772.0,148.2085,148.3136,148.046,148.046,8772.0
2019-06-12 10:30:00,154.89,155.13,154.79,155.13,11196.0,148.0364,148.2658,147.9408,148.2658,11196.0
2019-06-12 10:40:00,155.17,155.34,155.07,155.29,12085.0,148.304,148.4665,148.2085,148.4187,12085.0
2019-06-12 10:50:00,155.25,155.33,154.97,154.97,22653.0,148.3805,148.457,148.1129,148.1129,22653.0
2019-06-12 11:00:00,154.93,155.11,154.9,155.05,16927.0,148.0747,148.2467,148.046,148.1893,16927.0
2019-06-12 11:10:00,155.05,155.06,154.9,155.01,12211.0,148.1893,148.1989,148.046,148.1511,12211.0
2019-06-12 11:20:00,155.02,155.15,154.96,155.04,30807.0,148.1607,148.2849,148.1033,148.1798,30807.0
2019-06-12 11:30:00,155.05,155.16,154.77,154.84,11148.0,148.1893,148.2945,147.9217,147.9886,11148.0
2019-06-12 11:40:00,154.82,154.94,154.78,154.9,15030.0,147.9695,148.0842,147.9313,148.046,15030.0
2019-06-12 11:50:00,154.87,154.91,154.79,154.79,50876.0,148.0173,148.0555,147.9408,147.9408,50876.0
2019-06-12 12:00:00,154.76,154.95,154.76,154.92,6055.0,147.9122,148.0938,147.9122,148.0651,6055.0
2019-06-12 12:10:00,154.88,154.89,154.72,154.89,4835.0,148.0269,148.0364,147.8739,148.0364,4835.0
2019-06-12 12:20:00,154.83,155.05,154.83,155.03,6654.0,147.9791,148.1893,147.9791,148.1702,6654.0
2019-06-12 12:30:00,155.01,155.11,154.97,154.99,6394.0,148.1511,148.2467,148.1129,148.132,6394.0
2019-06-12 12:40:00,154.99,155.18,154.98,155.18,6807.0,148.132,148.3136,148.1224,148.3136,6807.0
2019-06-12 12:50:00,155.19,155.2,155.14,155.15,58321.0,148.3231,148.3327,148.2754,148.2849,58321.0
2019-06-12 13:00:00,155.16,155.25,155.11,155.19,17265.0,148.2945,148.3805,148.2467,148.3231,17265.0
2019-06-12 13:10:00,155.08,155.09,155.02,155.08,2314.0,148.218,148.2276,148.1607,148.218,2314.0
2019-06-12 13:20:00,155.1,155.13,155.03,155.09,6295.0,148.2371,148.2658,148.1702,148.2276,6295.0
2019-06-12 13:30:00,155.07,155.08,154.95,154.99,5927.0,148.2085,148.218,148.0938,148.132,5927.0
2019-06-12 13:40:00,154.95,155.07,154.94,155.05,3886.0,148.0938,148.2085,148.0842,148.1893,3886.0
2019-06-12 13:50:00,155.07,155.11,155.06,155.08,10684.0,148.2085,148.2467,148.1989,148.218,10684.0
2019-06-12 14:00:00,155.09,155.16,154.99,154.99,17274.0,148.2276,148.2945,148.132,148.132,17274.0
2019-06-12 14:10:00,154.99,155.04,154.94,154.97,8201.0,148.132,148.1798,148.0842,148.1129,8201.0
2019-06-12 14:20:00,154.97,155.01,154.93,155.01,7756.0,148.1129,148.1511,148.0747,148.1511,7756.0
2019-06-12 14:30:00,155.0,155.09,154.97,155.07,9786.0,148.1416,148.2276,148.1129,148.2085,9786.0
2019-06-12 14:40:00,155.05,155.25,155.05,155.23,24207.0,148.1893,148.3805,148.1893,148.3614,24207.0
2019-06-12 14:50:00,155.23,155.24,155.14,155.15,11967.0,148.3614,148.3709,148.2754,148.2849,11967.0
2019-06-12 15:00:00,155.14,155.14,155.08,155.14,3952.0,148.2754,148.2754,148.218,148.2754,3952.0
2019-06-12 15:10:00,155.14,155.21,155.12,155.13,5489.0,148.2754,148.3423,148.2562,148.2658,5489.0
2019-06-12 15:20:00,155.15,155.15,155.05,155.07,6347.0,148.2849,148.2849,148.1893,148.2085,6347.0
2019-06-12 15:30:00,155.06,155.13,155.03,155.04,17018.0,148.1989,148.2658,148.1702,148.1798,17018.0
2019-06-12 15:40:00,155.04,155.14,154.97,155.05,36256.0,148.1798,148.2754,148.1129,148.1893,36256.0
2019-06-12 15:50:00,155.06,155.2,155.01,155.14,54893.0,148.1989,148.3327,148.1511,148.2754,54893.0
2019-06-13 09:30:00,155.75,155.99,155.59,155.82,40518.0,148.8584,149.0877,148.7054,148.9253,40518.0
2019-06-13 09:40:00,155.81,155.98,155.73,155.85,10055.0,148.9157,149.0782,148.8393,148.9539,10055.0
2019-06-13 09:50:00,155.84,155.96,155.84,155.9,16438.0,148.9444,149.0591,148.9444,149.0017,16438.0
2019-06-13 10:00:00,155.91,155.97,155.42,155.51,14227.0,149.0113,149.0686,148.543,148.629,14227.0
2019-06-13 10:10:00,155.51,155.7,155.51,155.59,10156.0,148.629,148.8106,148.629,148.7054,10156.0
2019-06-13 10:20:00,155.56,155.81,155.55,155.75,8600.0,148.6768,148.9157,148.6672,148.8584,8600.0
2019-06-13 10:30:00,155.8,155.87,155.67,155.85,4369.0,148.9062,148.9731,148.7819,148.9539,4369.0
2019-06-13 10:40:00,155.83,155.83,155.62,155.62,8041.0,148.9348,148.9348,148.7341,148.7341,8041.0
2019-06-13 10:50:00,155.65,155.66,155.49,155.5,13710.0,148.7628,148.7724,148.6099,148.6194,13710.0
2019-06-13 11:00:00,155.52,155.63,155.32,155.37,10413.0,148.6385,148.7437,148.4474,148.4952,10413.0
2019-06-13 11:10:00,155.4,155.54,155.39,155.44,9922.0,148.5239,148.6577,148.5143,148.5621,9922.0
2019-06-13 11:20:00,155.51,155.58,155.51,155.57,7442.0,148.629,148.6959,148.629,148.6863,7442.0
2019-06-13 11:30:00,155.63,155.63,155.5,155.57,5716.0,148.7437,148.7437,148.6194,148.6863,5716.0
2019-06-13 11:40:00,155.68,155.73,155.62,155.72,9928.0,148.7915,148.8393,148.7341,148.8297,9928.0
2019-06-13 11:50:00,155.69,155.75,155.66,155.68,7712.0,148.801,148.8584,148.7724,148.7915,7712.0
2019-06-13 12:00:00,155.7,155.82,155.69,155.77,10157.0,148.8106,148.9253,148.801,148.8775,10157.0
2019-06-13 12:10:00,155.7,155.75,155.65,155.71,6770.0,148.8106,148.8584,148.7628,148.8201,6770.0
2019-06-13 12:20:00,155.67,155.73,155.57,155.57,3557.0,148.7819,148.8393,148.6863,148.6863,3557.0
2019-06-13 12:30:00,155.54,155.6,155.51,155.58,9010.0,148.6577,148.715,148.629,148.6959,9010.0
2019-06-13 12:40:00,155.57,155.83,155.52,155.75,12886.0,148.6863,148.9348,148.6385,148.8584,12886.0
2019-06-13 12:50:00,155.72,155.87,155.71,155.87,8800.0,148.8297,148.9731,148.8201,148.9731,8800.0
2019-06-13 13:00:00,155.89,155.96,155.79,155.82,8996.0,148.9922,149.0591,148.8966,148.9253,8996.0
2019-06-13 13:10:00,155.86,155.86,155.78,155.8,6720.0,148.9635,148.9635,148.887,148.9062,6720.0
2019-06-13 13:20:00,155.79,155.85,155.79,155.82,2540.0,148.8966,148.9539,148.8966,148.9253,2540.0
2019-06-13 13:30:00,155.85,155.87,155.79,155.81,10222.0,148.9539,148.9731,148.8966,148.9157,10222.0
2019-06-13 13:40:00,155.79,155.81,155.7,155.79,3305.0,148.8966,148.9157,148.8106,148.8966,3305.0
2019-06-13 13:50:00,155.81,155.86,155.78,155.86,4343.0,148.9157,148.9635,148.887,148.9635,4343.0
2019-06-13 14:00:00,155.83,155.85,155.75,155.75,12940.0,148.9348,148.9539,148.8584,148.8584,12940.0
2019-06-13 14:10:00,155.74,155.82,155.55,155.65,14453.0,148.8488,148.9253,148.6672,148.7628,14453.0
2019-06-13 14:20:00,155.62,155.74,155.59,155.73,8089.0,148.7341,148.8488,148.7054,148.8393,8089.0
2019-06-13 14:30:00,155.71,155.72,155.48,155.57,8140.0,148.8201,148.8297,148.6003,148.6863,8140.0
2019-06-13 14:40:00,155.59,155.72,155.56,155.64,9695.0,148.7054,148.8297,148.6768,148.7532,9695.0
2019-06-13 14:50:00,155.67,155.71,155.6,155.62,6076.0,148.7819,148.8201,148.715,148.7341,6076.0
2019-06-13 15:00:00,155.62,155.63,155.42,155.43,24153.0,148.7341,148.7437,148.543,148.5525,24153.0
2019-06-13 15:10:00,155.51,155.52,155.33,155.34,27942.0,148.629,148.6385,148.457,148.4665,27942.0
2019-06-13 15:20:00,155.35,155.48,155.35,155.48,10439.0,148.4761,148.6003,148.4761,148.6003,10439.0
2019-06-13 15:30:00,155.51,155.62,155.51,155.58,7256.0,148.629,148.7341,148.629,148.6959,7256.0
2019-06-13 15:40:00,155.6,155.63,155.44,155.45,11964.0,148.715,148.7437,148.5621,148.5716,11964.0
2019-06-13 15:50:00,155.43,155.9,155.4,155.86,32313.0,148.5525,149.0017,148.5239,148.9635,32313.0
2019-06-14 09:30:00,155.43,155.51,155.01,155.06,19080.0,148.5525,148.629,148.1511,148.1989,19080.0
2019-06-14 09:40:00,155.09,155.27,155.02,155.27,10841.0,148.2276,148.3996,148.1607,148.3996,10841.0
2019-06-14 09:50:00,155.31,155.37,155.05,155.17,11780.0,148.4378,148.4952,148.1893,148.304,11780.0
2019-06-14 10:00:00,155.1,155.31,155.07,155.31,7945.0,148.2371,148.4378,148.2085,148.4378,7945.0
2019-06-14 10:10:00,155.31,155.42,155.27,155.33,7768.0,148.4378,148.543,148.3996,148.457,7768.0
2019-06-14 10:20:00,155.33,155.41,155.28,155.36,2384.0,148.457,148.5334,148.4092,148.4856,2384.0
2019-06-14 10:30:00,155.37,155.37,155.17,155.22,3134.0,148.4952,148.4952,148.304,148.3518,3134.0
2019-06-14 10:40:00,155.21,155.44,155.15,155.44,22258.0,148.3423,148.5621,148.2849,148.5621,22258.0
2019-06-14 10:50:00,155.48,155.54,155.44,155.44,4102.0,148.6003,148.6577,148.5621,148.5621,4102.0
2019-06-14 11:00:00,155.41,155.41,155.22,155.23,5904.0,148.5334,148.5334,148.3518,148.3614,5904.0
2019-06-14 11:10:00,155.08,155.18,155.01,155.18,20213.0,148.218,148.3136,148.1511,148.3136,20213.0
2019-06-14 11:20:00,155.22,155.4,155.21,155.4,4748.0,148.3518,148.5239,148.3423,148.5239,4748.0
2019-06-14 11:30:00,155.36,155.52,155.34,155.52,11416.0,148.4856,148.6385,148.4665,148.6385,11416.0
2019-06-14 11:40:00,155.53,155.53,155.35,155.41,22554.0,148.6481,148.6481,148.4761,148.5334,22554.0
2019-06-14 11:50:00,155.39,155.48,155.28,155.28,17229.0,148.5143,148.6003,148.4092,148.4092,17229.0
2019-06-14 12:00:00,155.3,155.3,155.2,155.22,15470.0,148.4283,148.4283,148.3327,148.3518,15470.0
2019-06-14 12:10:00,155.24,155.32,155.22,155.27,4902.0,148.3709,148.4474,148.3518,148.3996,4902.0
2019-06-14 12:20:00,155.24,155.37,155.24,155.32,21735.0,148.3709,148.4952,148.3709,148.4474,21735.0
2019-06-14 12:30:00,155.34,155.39,155.32,155.36,6377.0,148.4665,148.5143,148.4474,148.4856,6377.0
2019-06-14 12:40:00,155.36,155.36,155.29,155.3,5588.0,148.4856,148.4856,148.4187,148.4283,5588.0
2019-06-14 12:50:00,155.33,155.42,155.33,155.38,7345.0,148.457,148.543,148.457,148.5047,7345.0
2019-06-14 13:00:00,155.38,155.38,155.33,155.34,1761.0,148.5047,148.5047,148.457,148.4665,1761.0
2019-06-14 13:10:00,155.33,155.36,155.28,155.29,9333.0,148.457,148.4856,148.4092,148.4187,9333.0
2019-06-14 13:20:00,155.29,155.37,155.27,155.32,4373.0,148.4187,148.4952,148.3996,148.4474,4373.0
2019-06-14 13:30:00,155.3,155.33,155.3,155.3,2744.0,148.4283,148.457,148.4283,148.4283,2744.0
2019-06-14 13:40:00,155.29,155.3,155.24,155.25,8654.0,148.4187,148.4283,148.3709,148.3805,8654.0
2019-06-14 13:50:00,155.28,155.32,155.24,155.27,307357.0,148.4092,148.4474,148.3709,148.3996,307357.0
2019-06-14 14:00:00,155.28,155.36,155.25,155.34,45789.0,148.4092,148.4856,148.3805,148.4665,45789.0
2019-06-14 14:10:00,155.34,155.46,155.3,155.45,24932.0,148.4665,148.5812,148.4283,148.5716,24932.0
2019-06-14 14:20:00,155.43,155.44,155.35,155.41,14197.0,148.5525,148.5621,148.4761,148.5334,14197.0
2019-06-14 14:30:00,155.44,155.46,155.41,155.46,1866.0,148.5621,148.5812,148.5334,148.5812,1866.0
2019-06-14 14:40:00,155.44,155.47,155.41,155.43,4700.0,148.5621,148.5908,148.5334,148.5525,4700.0
2019-06-14 14:50:00,155.41,155.45,155.38,155.43,10742.0,148.5334,148.5716,148.5047,148.5525,10742.0
2019-06-14 15:00:00,155.46,155.56,155.42,155.53,12369.0,148.5812,148.6768,148.543,148.6481,12369.0
2019-06-14 15:10:00,155.54,155.74,155.54,155.7,73805.0,148.6577,148.8488,148.6577,148.8106,73805.0
2019-06-14 15:20:00,155.72,155.78,155.69,155.74,21839.0,148.8297,148.887,148.801,148.8488,21839.0
2019-06-14 15:30:00,155.75,155.83,155.69,155.76,6682.0,148.8584,148.9348,148.801,148.8679,6682.0
2019-06-14 15:40:00,155.75,155.75,155.61,155.63,17686.0,148.8584,148.8584,148.7246,148.7437,17686.0
2019-06-14 15:50:00,155.63,155.69,155.41,155.46,223600.0,148.7437,148.801,148.5334,148.5812,223600.0
2019-06-17 09:30:00,155.25,155.47,155.11,155.35,49440.0,148.7972,149.0081,148.663,148.8931,49440.0
2019-06-17 09:40:00,155.45,155.68,155.44,155.63,6549.0,148.9889,149.2093,148.9793,149.1614,6549.0
2019-06-17 09:50:00,155.63,155.85,155.56,155.71,15395.0,149.1614,149.3723,149.0943,149.2381,15395.0
2019-06-17 10:00:00,155.77,155.83,155.68,155.82,3595.0,149.2956,149.3531,149.2093,149.3435,3595.0
2019-06-17 10:10:00,155.78,155.82,155.61,155.63,6635.0,149.3052,149.3435,149.1422,149.1614,6635.0
2019-06-17 10:20:00,155.64,155.84,155.64,155.78,25886.0,149.171,149.3627,149.171,149.3052,25886.0
2019-06-17 10:30:00,155.8,155.89,155.78,155.87,10352.0,149.3243,149.4106,149.3052,149.3914,10352.0
2019-06-17 10:40:00,155.88,155.91,155.65,155.73,46779.0,149.401,149.4298,149.1806,149.2573,46779.0
2019-06-17 10:50:00,155.74,155.84,155.68,155.84,6762.0,149.2668,149.3627,149.2093,149.3627,6762.0
2019-06-17 11:00:00,155.76,155.88,155.68,155.71,8059.0,149.286,149.401,149.2093,149.2381,8059.0
2019-06-17 11:10:00,155.72,155.83,155.7,155.82,78210.0,149.2477,149.3531,149.2285,149.3435,78210.0
2019-06-17 11:20:00,155.83,155.84,155.62,155.68,9035.0,149.3531,149.3627,149.1518,149.2093,9035.0
2019-06-17 11:30:00,155.64,155.69,155.56,155.56,3919.0,149.171,149.2189,149.0943,149.0943,3919.0
2019-06-17 11:40:00,155.63,155.63,155.56,155.61,4409.0,149.1614,149.1614,149.0943,149.1422,4409.0
2019-06-17 11:50:00,155.62,155.64,155.49,155.53,3607.0,149.1518,149.171,149.0272,149.0656,3607.0
2019-06-17 12:00:00,155.46,155.52,155.43,155.48,25254.0,148.9985,149.056,148.9697,149.0176,25254.0
2019-06-17 12:10:00,155.48,155.58,155.46,155.58,5204.0,149.0176,149.1135,148.9985,149.1135,5204.0
2019-06-17 12:20:00,155.55,155.57,155.5,155.51,5367.0,149.0847,149.1039,149.0368,149.0464,5367.0
2019-06-17 12:30:00,155.48,155.66,155.47,155.64,10920.0,149.0176,149.1902,149.0081,149.171,10920.0
2019-06-17 12:40:00,155.64,155.67,155.63,155.67,1515.0,149.171,149.1998,149.1614,149.1998,1515.0
2019-06-17 12:50:00,155.69,155.71,155.63,155.69,30741.0,149.2189,149.2381,149.1614,149.2189,30741.0
2019-06-17 13:00:00,155.68,155.76,155.67,155.72,8379.0,149.2093,149.286,149.1998,149.2477,8379.0
2019-06-17 13:10:00,155.69,155.76,155.69,155.76,3100.0,149.2189,149.286,149.2189,149.286,3100.0
2019-06-17 13:20:00,155.75,155.76,155.65,155.67,4314.0,149.2764,149.286,149.1806,149.1998,4314.0
2019-06-17 13:30:00,155.67,155.77,155.66,155.76,4197.0,149.1998,149.2956,149.1902,149.286,4197.0
2019-06-17 13:40:00,155.78,155.82,155.76,155.78,6205.0,149.3052,149.3435,149.286,149.3052,6205.0
2019-06-17 13:50:00,155.79,155.84,155.75,155.8,17892.0,149.3148,149.3627,149.2764,149.3243,17892.0
2019-06-17 14:00:00,155.8,155.9,155.78,155.8,4148.0,149.3243,149.4202,149.3052,149.3243,4148.0
2019-06-17 14:10:00,155.8,155.86,155.77,155.84,12966.0,149.3243,149.3819,149.2956,149.3627,12966.0
2019-06-17 14:20:00,155.84,155.87,155.74,155.74,17715.0,149.3627,149.3914,149.2668,149.2668,17715.0
2019-06-17 14:30:00,155.75,155.8,155.75,155.8,5828.0,149.2764,149.3243,149.2764,149.3243,5828.0
2019-06-17 14:40:00,155.81,155.81,155.75,155.78,5825.0,149.3339,149.3339,149.2764,149.3052,5825.0
2019-06-17 14:50:00,155.78,155.79,155.66,155.68,8856.0,149.3052,149.3148,149.1902,149.2093,8856.0
2019-06-17 15:00:00,155.66,155.73,155.61,155.72,10767.0,149.1902,149.2573,149.1422,149.2477,10767.0
2019-06-17 15:10:00,155.72,155.77,155.69,155.71,8617.0,149.2477,149.2956,149.2189,149.2381,8617.0
2019-06-17 15:20:00,155.68,155.81,155.68,155.76,9998.0,149.2093,149.3339,149.2093,149.286,9998.0
2019-06-17 15:30:00,155.75,155.75,155.56,155.58,13268.0,149.2764,149.2764,149.0943,149.1135,13268.0
2019-06-17 15:40:00,155.55,155.65,155.54,155.6,13456.0,149.0847,149.1806,149.0752,149.1327,13456.0
2019-06-17 15:50:00,155.59,155.64,155.39,155.52,50461.0,149.1231,149.171,148.9314,149.056,50461.0
2019-06-18 09:30:00,156.88,157.3,156.66,157.25,96023.0,150.3595,150.762,150.1486,150.7141,96023.0
2019-06-18 09:40:00,157.29,157.91,157.15,157.9,36651.0,150.7524,151.3466,150.6182,151.3371,36651.0
2019-06-18 09:50:00,157.91,157.94,157.58,157.65,22933.0,151.3466,151.3754,151.0304,151.0975,22933.0
2019-06-18 10:00:00,157.57,157.93,157.57,157.66,31595.0,151.0208,151.3658,151.0208,151.107,31595.0
2019-06-18 10:10:00,157.65,157.75,157.58,157.66,7122.0,151.0975,151.1933,151.0304,151.107,7122.0
2019-06-18 10:20:00,157.67,157.69,157.55,157.68,16708.0,151.1166,151.1358,151.0016,151.1262,16708.0
2019-06-18 10:30:00,157.68,157.85,157.65,157.8,19692.0,151.1262,151.2891,151.0975,151.2412,19692.0
2019-06-18 10:40:00,157.81,157.84,157.74,157.83,7124.0,151.2508,151.2796,151.1837,151.27,7124.0
2019-06-18 10:50:00,157.8,158.01,157.72,157.91,19011.0,151.2412,151.4425,151.1645,151.3466,19011.0
2019-06-18 11:00:00,157.97,158.03,157.92,157.97,11774.0,151.4042,151.4617,151.3562,151.4042,11774.0
2019-06-18 11:10:00,157.98,158.0,157.79,157.81,5854.0,151.4137,151.4329,151.2316,151.2508,5854.0
2019-06-18 11:20:00,157.82,157.94,157.49,157.71,36276.0,151.2604,151.3754,150.9441,151.155,36276.0
2019-06-18 11:30:00,157.7,157.79,157.6,157.65,13564.0,151.1454,151.2316,151.0495,151.0975,13564.0
2019-06-18 11:40:00,157.63,157.64,157.41,157.43,7696.0,151.0783,151.0879,150.8674,150.8866,7696.0
2019-06-18 11:50:00,157.4,157.44,157.3,157.32,6594.0,150.8578,150.8962,150.762,150.7812,6594.0
2019-06-18 12:00:00,157.3,157.46,157.3,157.46,10522.0,150.762,150.9154,150.762,150.9154,10522.0
2019-06-18 12:10:00,157.46,157.5,157.26,157.29,8297.0,150.9154,150.9537,150.7237,150.7524,8297.0
2019-06-18 12:20:00,157.33,157.41,157.33,157.41,6336.0,150.7908,150.8674,150.7908,150.8674,6336.0
2019-06-18 12:30:00,157.4,157.48,157.38,157.48,5956.0,150.8578,150.9345,150.8387,150.9345,5956.0
2019-06-18 12:40:00,157.48,157.53,157.4,157.51,19980.0,150.9345,150.9824,150.8578,150.9633,19980.0
2019-06-18 12:50:00,157.54,157.54,157.41,157.43,19931.0,150.992,150.992,150.8674,150.8866,19931.0
2019-06-18 13:00:00,157.42,157.42,157.06,157.25,28534.0,150.877,150.877,150.532,150.7141,28534.0
2019-06-18 13:10:00,157.23,157.33,157.21,157.27,6822.0,150.6949,150.7908,150.6757,150.7332,6822.0
2019-06-18 13:20:00,157.26,157.27,157.17,157.18,3306.0,150.7237,150.7332,150.6374,150.647,3306.0
2019-06-18 13:30:00,157.18,157.32,157.18,157.27,11225.0,150.647,150.7812,150.647,150.7332,11225.0
2019-06-18 13:40:00,157.25,157.29,157.18,157.25,37571.0,150.7141,150.7524,150.647,150.7141,37571.0
2019-06-18 13:50:00,157.27,157.33,157.25,157.31,15631.0,150.7332,150.7908,150.7141,150.7716,15631.0
2019-06-18 14:00:00,157.31,157.46,157.31,157.41,27984.0,150.7716,150.9154,150.7716,150.8674,27984.0
2019-06-18 14:10:00,157.43,157.46,157.37,157.42,27382.0,150.8866,150.9154,150.8291,150.877,27382.0
2019-06-18 14:20:00,157.43,157.52,157.42,157.51,39992.0,150.8866,150.9729,150.877,150.9633,39992.0
2019-06-18 14:30:00,157.49,157.54,157.44,157.47,14905.0,150.9441,150.992,150.8962,150.9249,14905.0
2019-06-18 14:40:00,157.48,157.48,157.39,157.41,11937.0,150.9345,150.9345,150.8483,150.8674,11937.0
2019-06-18 14:50:00,157.41,157.41,157.33,157.36,14329.0,150.8674,150.8674,150.7908,150.8195,14329.0
2019-06-18 15:00:00,157.35,157.43,157.29,157.32,13017.0,150.8099,150.8866,150.7524,150.7812,13017.0
2019-06-18 15:10:00,157.34,157.4,157.23,157.36,14442.0,150.8003,150.8578,150.6949,150.8195,14442.0
2019-06-18 15:20:00,157.34,157.37,157.3,157.34,46198.0,150.8003,150.8291,150.762,150.8003,46198.0
2019-06-18 15:30:00,157.34,157.36,157.16,157.19,22252.0,150.8003,150.8195,150.6278,150.6566,22252.0
2019-06-18 15:40:00,157.18,157.35,157.13,157.26,28603.0,150.647,150.8099,150.5991,150.7237,28603.0
2019-06-18 15:50:00,157.25,157.33,157.02,157.22,125434.0,150.7141,150.7908,150.4936,150.6853,125434.0
2019-06-19 09:30:00,157.44,157.53,157.01,157.13,34978.0,150.8962,150.9824,150.4841,150.5991,34978.0
2019-06-19 09:40:00,157.02,157.05,156.85,157.04,24017.0,150.4936,150.5224,150.3307,150.5128,24017.0
2019-06-19 09:50:00,156.97,157.18,156.97,157.16,15649.0,150.4457,150.647,150.4457,150.6278,15649.0
2019-06-19 10:00:00,157.18,157.2,157.03,157.04,18099.0,150.647,150.6662,150.5032,150.5128,18099.0
2019-06-19 10:10:00,157.04,157.14,156.94,156.99,10951.0,150.5128,150.6087,150.417,150.4649,10951.0
2019-06-19 10:20:00,156.99,157.05,156.96,156.98,11441.0,150.4649,150.5224,150.4361,150.4553,11441.0
2019-06-19 10:30:00,156.98,157.0,156.9,156.94,10686.0,150.4553,150.4745,150.3786,150.417,10686.0
2019-06-19 10:40:00,156.94,157.01,156.88,156.96,13546.0,150.417,150.4841,150.3595,150.4361,13546.0
2019-06-19 10:50:00,156.97,157.06,156.94,157.01,10490.0,150.4457,150.532,150.417,150.4841,10490.0
2019-06-19 11:00:00,157.01,157.09,157.01,157.03,10272.0,150.4841,150.5607,150.4841,150.5032,10272.0
2019-06-19 11:10:00,157.02,157.08,157.01,157.02,6984.0,150.4936,150.5511,150.4841,150.4936,6984.0
2019-06-19 11:20:00,157.04,157.2,157.03,157.2,11334.0,150.5128,150.6662,150.5032,150.6662,11334.0
2019-06-19 11:30:00,157.2,157.21,157.05,157.07,26103.0,150.6662,150.6757,150.5224,150.5416,26103.0
2019-06-19 11:40:00,157.08,157.17,157.06,157.14,12786.0,150.5511,150.6374,150.532,150.6087,12786.0
2019-06-19 11:50:00,157.15,157.21,157.11,157.17,16187.0,150.6182,150.6757,150.5799,150.6374,16187.0
2019-06-19 12:00:00,157.16,157.16,157.01,157.01,6590.0,150.6278,150.6278,150.4841,150.4841,6590.0
2019-06-19 12:10:00,157.02,157.12,157.02,157.09,58690.0,150.4936,150.5895,150.4936,150.5607,58690.0
2019-06-19 12:20:00,157.08,157.1,157.05,157.06,38758.0,150.5511,150.5703,150.5224,150.532,38758.0
2019-06-19 12:30:00,157.08,157.08,157.02,157.05,9710.0,150.5511,150.5511,150.4936,150.5224,9710.0
2019-06-19 12:40:00,157.04,157.07,157.01,157.05,13803.0,150.5128,150.5416,150.4841,150.5224,13803.0
2019-06-19 12:50:00,157.05,157.05,157.01,157.04,11244.0,150.5224,150.5224,150.4841,150.5128,11244.0
2019-06-19 13:00:00,157.03,157.03,156.96,156.97,10298.0,150.5032,150.5032,150.4361,150.4457,10298.0
2019-06-19 13:10:00,156.98,156.99,156.85,156.85,11673.0,150.4553,150.4649,150.3307,150.3307,11673.0
2019-06-19 13:20:00,156.84,156.95,156.8,156.93,24381.0,150.3211,150.4266,150.2828,150.4074,24381.0
2019-06-19 13:30:00,156.93,157.01,156.92,156.96,29765.0,150.4074,150.4841,150.3978,150.4361,29765.0
2019-06-19 13:40:00,156.98,156.99,156.86,156.88,39071.0,150.4553,150.4649,150.3403,150.3595,39071.0
2019-06-19 13:50:00,156.89,157.07,156.86,157.03,41924.0,150.369,150.5416,150.3403,150.5032,41924.0
2019-06-19 14:00:00,157.02,157.93,156.61,157.53,69350.0,150.4936,151.3658,150.1007,150.9824,69350.0
2019-06-19 14:10:00,157.51,157.6,157.37,157.53,9353.0,150.9633,151.0495,150.8291,150.9824,9353.0
2019-06-19 14:20:00,157.53,157.53,157.19,157.33,22544.0,150.9824,150.9824,150.6566,150.7908,22544.0
2019-06-19 14:30:00,157.37,157.75,157.29,157.33,46902.0,150.8291,151.1933,150.7524,150.7908,46902.0
2019-06-19 14:40:00,157.26,157.42,157.13,157.25,17789.0,150.7237,150.877,150.5991,150.7141,17789.0
2019-06-19 14:50:00,157.24,157.52,157.21,157.44,20682.0,150.7045,150.9729,150.6757,150.8962,20682.0
2019-06-19 15:00:00,157.47,157.72,157.41,157.68,27399.0,150.9249,151.1645,150.8674,151.1262,27399.0
2019-06-19 15:10:00,157.68,157.81,157.63,157.81,14648.0,151.1262,151.2508,151.0783,151.2508,14648.0
2019-06-19 15:20:00,157.82,157.88,157.73,157.77,22055.0,151.2604,151.3179,151.1741,151.2125,22055.0
2019-06-19 15:30:00,157.78,157.89,157.61,157.62,24096.0,151.2221,151.3275,151.0591,151.0687,24096.0
2019-06-19 15:40:00,157.63,158.07,157.6,157.94,91014.0,151.0783,151.5,151.0495,151.3754,91014.0
2019-06-19 15:50:00,157.95,158.09,157.79,157.79,146622.0,151.385,151.5192,151.2316,151.2316,146622.0
2019-06-20 09:30:00,159.62,159.64,159.39,159.58,35403.0,152.9856,153.0047,152.7651,152.9472,35403.0
2019-06-20 09:40:00,159.57,159.65,159.44,159.62,10074.0,152.9377,153.0143,152.8131,152.9856,10074.0
2019-06-20 09:50:00,159.65,159.82,159.65,159.65,20032.0,153.0143,153.1773,153.0143,153.0143,20032.0
2019-06-20 10:00:00,159.68,159.76,159.6,159.62,11681.0,153.0431,153.1198,152.9664,152.9856,11681.0
2019-06-20 10:10:00,159.62,159.79,159.42,159.42,13862.0,152.9856,153.1485,152.7939,152.7939,13862.0
2019-06-20 10:20:00,159.34,159.5,159.23,159.38,16827.0,152.7172,152.8706,152.6118,152.7556,16827.0
2019-06-20 10:30:00,159.33,159.35,159.07,159.14,154883.0,152.7076,152.7268,152.4584,152.5255,154883.0
2019-06-20 10:40:00,159.13,159.34,159.11,159.28,17461.0,152.5159,152.7172,152.4968,152.6597,17461.0
2019-06-20 10:50:00,159.28,159.34,159.04,159.05,17578.0,152.6597,152.7172,152.4297,152.4393,17578.0
2019-06-20 11:00:00,159.05,159.22,158.99,159.17,18461.0,152.4393,152.6022,152.3818,152.5543,18461.0
2019-06-20 11:10:00,159.18,159.19,158.84,158.89,166561.0,152.5639,152.5734,152.238,152.2859,166561.0
2019-06-20 11:20:00,158.9,158.96,158.8,158.81,20261.0,152.2955,152.353,152.1997,152.2092,20261.0
2019-06-20 11:30:00,158.87,158.88,158.76,158.88,16164.0,152.2667,152.2763,152.1613,152.2763,16164.0
2019-06-20 11:40:00,158.89,159.05,158.79,159.0,77067.0,152.2859,152.4393,152.1901,152.3913,77067.0
2019-06-20 11:50:00,159.04,159.08,158.97,158.97,9085.0,152.4297,152.468,152.3626,152.3626,9085.0
2019-06-20 12:00:00,159.02,159.03,158.84,158.84,14071.0,152.4105,152.4201,152.238,152.238,14071.0
2019-06-20 12:10:00,158.78,158.79,158.12,158.21,31188.0,152.1805,152.1901,151.5479,151.6342,31188.0
2019-06-20 12:20:00,158.23,158.66,158.2,158.66,146424.0,151.6533,152.0655,151.6246,152.0655,146424.0
2019-06-20 12:30:00,158.65,158.76,158.48,158.48,14768.0,152.0559,152.1613,151.893,151.893,14768.0
2019-06-20 12:40:00,158.49,158.68,158.49,158.66,15165.0,151.9025,152.0846,151.9025,152.0655,15165.0
2019-06-20 12:50:00,158.7,158.75,158.49,158.72,5562.0,152.1038,152.1517,151.9025,152.123,5562.0
2019-06-20 13:00:00,158.79,158.81,158.67,158.78,4584.0,152.1901,152.2092,152.0751,152.1805,4584.0
2019-06-20 13:10:00,158.78,158.8,158.72,158.8,5375.0,152.1805,152.1997,152.123,152.1997,5375.0
2019-06-20 13:20:00,158.81,159.03,158.78,159.03,25456.0,152.2092,152.4201,152.1805,152.4201,25456.0
2019-06-20 13:30:00,159.04,159.05,158.91,158.93,11168.0,152.4297,152.4393,152.3051,152.3243,11168.0
2019-06-20 13:40:00,158.92,158.94,158.82,158.88,10265.0,152.3147,152.3338,152.2188,152.2763,10265.0
2019-06-20 13:50:00,158.91,158.93,158.81,158.88,15376.0,152.3051,152.3243,152.2092,152.2763,15376.0
2019-06-20 14:00:00,158.83,159.0,158.82,159.0,10089.0,152.2284,152.3913,152.2188,152.3913,10089.0
2019-06-20 14:10:00,158.98,159.06,158.92,159.04,36941.0,152.3722,152.4489,152.3147,152.4297,36941.0
2019-06-20 14:20:00,159.04,159.06,158.94,158.97,17725.0,152.4297,152.4489,152.3338,152.3626,17725.0
2019-06-20 14:30:00,158.97,159.03,158.95,158.98,7170.0,152.3626,152.4201,152.3434,152.3722,7170.0
2019-06-20 14:40:00,159.01,159.14,159.01,159.12,18966.0,152.4009,152.5255,152.4009,152.5064,18966.0
2019-06-20 14:50:00,159.12,159.16,159.09,159.11,18116.0,152.5064,152.5447,152.4776,152.4968,18116.0
2019-06-20 15:00:00,159.13,159.13,158.95,159.02,24161.0,152.5159,152.5159,152.3434,152.4105,24161.0
2019-06-20 15:10:00,159.06,159.17,159.06,159.15,6568.0,152.4489,152.5543,152.4489,152.5351,6568.0
2019-06-20 15:20:00,159.16,159.26,159.15,159.23,14566.0,152.5447,152.6405,152.5351,152.6118,14566.0
2019-06-20 15:30:00,159.21,159.27,159.15,159.25,12820.0,152.5926,152.6501,152.5351,152.631,12820.0
2019-06-20 15:40:00,159.24,159.49,159.24,159.48,34705.0,152.6214,152.861,152.6214,152.8514,34705.0
2019-06-20 15:50:00,159.48,159.56,159.34,159.34,121510.0,152.8514,152.9281,152.7172,152.7172,121510.0
2019-06-21 09:30:00,159.04,159.09,158.83,158.91,149760.0,152.4297,152.4776,152.2284,152.3051,149760.0
2019-06-21 09:40:00,158.91,159.05,158.8,158.8,233028.0,152.3051,152.4393,152.1997,152.1997,233028.0
2019-06-21 09:50:00,158.79,159.04,158.67,158.94,247261.0,152.1901,152.4297,152.0751,152.3338,247261.0
2019-06-21 10:00:00,158.96,159.1,158.89,159.1,346308.0,152.353,152.4872,152.2859,152.4872,346308.0
2019-06-21 10:10:00,158.99,159.05,158.91,158.95,163444.0,152.3818,152.4393,152.3051,152.3434,163444.0
2019-06-21 10:20:00,158.96,159.09,158.96,159.04,121550.0,152.353,152.4776,152.353,152.4297,121550.0
2019-06-21 10:30:00,159.09,159.19,159.03,159.08,186016.0,152.4776,152.5734,152.4201,152.468,186016.0
2019-06-21 10:40:00,159.09,159.43,159.09,159.33,23983.0,152.4776,152.8035,152.4776,152.7076,23983.0
2019-06-21 10:50:00,159.33,159.36,159.2,159.2,114197.0,152.7076,152.7364,152.583,152.583,114197.0
2019-06-21 11:00:00,159.25,159.82,159.25,159.7,130118.0,152.631,153.1773,152.631,153.0622,130118.0
2019-06-21 11:10:00,159.61,159.67,159.5,159.52,244190.0,152.976,153.0335,152.8706,152.8897,244190.0
2019-06-21 11:20:00,159.58,159.6,159.34,159.4,43417.0,152.9472,152.9664,152.7172,152.7747,43417.0
2019-06-21 11:30:00,159.41,159.53,159.36,159.37,28301.0,152.7843,152.8993,152.7364,152.746,28301.0
2019-06-21 11:40:00,159.34,159.4,159.2,159.2,12062.0,152.7172,152.7747,152.583,152.583,12062.0
2019-06-21 11:50:00,159.17,159.19,159.08,159.17,50052.0,152.5543,152.5734,152.468,152.5543,50052.0
2019-06-21 12:00:00,159.15,159.27,159.14,159.14,3673.0,152.5351,152.6501,152.5255,152.5255,3673.0
2019-06-21 12:10:00,159.16,159.16,159.03,159.03,21809.0,152.5447,152.5447,152.4201,152.4201,21809.0
2019-06-21 12:20:00,158.99,159.05,158.95,159.05,106129.0,152.3818,152.4393,152.3434,152.4393,106129.0
2019-06-21 12:30:00,159.06,159.09,158.96,159.09,14932.0,152.4489,152.4776,152.353,152.4776,14932.0
2019-06-21 12:40:00,159.03,159.17,158.99,159.15,22729.0,152.4201,152.5543,152.3818,152.5351,22729.0
2019-06-21 12:50:00,159.16,159.18,159.12,159.15,5613.0,152.5447,152.5639,152.5064,152.5351,5613.0
2019-06-21 13:00:00,159.14,159.2,159.05,159.15,66741.0,152.5255,152.583,152.4393,152.5351,66741.0
2019-06-21 13:10:00,159.15,159.19,159.09,159.13,3223.0,152.5351,152.5734,152.4776,152.5159,3223.0
2019-06-21 13:20:00,159.14,159.14,159.01,159.08,10408.0,152.5255,152.5255,152.4009,152.468,10408.0
2019-06-21 13:30:00,159.14,159.14,159.06,159.12,121526.0,152.5255,152.5255,152.4489,152.5064,121526.0
2019-06-21 13:40:00,159.07,159.12,159.07,159.1,9582.0,152.4584,152.5064,152.4584,152.4872,9582.0
2019-06-21 13:50:00,159.1,159.14,159.07,159.14,7593.0,152.4872,152.5255,152.4584,152.5255,7593.0
2019-06-21 14:00:00,159.13,159.22,159.08,159.12,48682.0,152.5159,152.6022,152.468,152.5064,48682.0
2019-06-21 14:10:00,159.08,159.08,159.0,159.03,3600.0,152.468,152.468,152.3913,152.4201,3600.0
2019-06-21 14:20:00,159.04,159.08,158.99,159.08,21307.0,152.4297,152.468,152.3818,152.468,21307.0
2019-06-21 14:30:00,159.09,159.16,159.09,159.12,15762.0,152.4776,152.5447,152.4776,152.5064,15762.0
2019-06-21 14:40:00,159.13,159.2,159.11,159.2,6483.0,152.5159,152.583,152.4968,152.583,6483.0
2019-06-21 14:50:00,159.21,159.24,159.14,159.14,8262.0,152.5926,152.6214,152.5255,152.5255,8262.0
2019-06-21 15:00:00,159.16,159.3,159.14,159.28,19799.0,152.5447,152.6789,152.5255,152.6597,19799.0
2019-06-21 15:10:00,159.28,159.38,159.27,159.35,19865.0,152.6597,152.7556,152.6501,152.7268,19865.0
2019-06-21 15:20:00,159.34,159.34,159.23,159.24,13184.0,152.7172,152.7172,152.6118,152.6214,13184.0
2019-06-21 15:30:00,159.24,159.26,159.13,159.22,12710.0,152.6214,152.6405,152.5159,152.6022,12710.0
2019-06-21 15:40:00,159.22,159.35,159.19,159.26,64324.0,152.6022,152.7268,152.5734,152.6405,64324.0
2019-06-21 15:50:00,159.27,159.27,158.91,159.0,258958.0,152.6501,152.6501,152.3051,152.3913,258958.0
2019-06-24 09:30:00,159.11,159.31,158.99,159.06,53188.0,152.4968,152.6885,152.3818,152.4489,53188.0
2019-06-24 09:40:00,159.16,159.16,158.83,158.92,17212.0,152.5447,152.5447,152.2284,152.3147,17212.0
2019-06-24 09:50:00,159.01,159.01,158.68,158.69,182599.0,152.4009,152.4009,152.0846,152.0942,182599.0
2019-06-24 10:00:00,158.7,159.01,158.68,158.99,46067.0,152.1038,152.4009,152.0846,152.3818,46067.0
2019-06-24 10:10:00,159.05,159.13,159.02,159.05,16900.0,152.4393,152.5159,152.4105,152.4393,16900.0
2019-06-24 10:20:00,159.06,159.1,158.99,159.09,16999.0,152.4489,152.4872,152.3818,152.4776,16999.0
2019-06-24 10:30:00,159.11,159.14,158.97,158.97,10652.0,152.4968,152.5255,152.3626,152.3626,10652.0
2019-06-24 10:40:00,158.95,159.04,158.89,158.89,30522.0,152.3434,152.4297,152.2859,152.2859,30522.0
2019-06-24 10:50:00,158.92,158.94,158.79,158.87,34460.0,152.3147,152.3338,152.1901,152.2667,34460.0
2019-06-24 11:00:00,158.9,159.08,158.87,159.02,16803.0,152.2955,152.468,152.2667,152.4105,16803.0
2019-06-24 11:10:00,159.06,159.09,158.93,158.93,11145.0,152.4489,152.4776,152.3243,152.3243,11145.0
2019-06-24 11:20:00,158.94,159.01,158.82,159.01,7811.0,152.3338,152.4009,152.2188,152.4009,7811.0
2019-06-24 11:30:00,159.01,159.09,158.99,159.08,2195.0,152.4009,152.4776,152.3818,152.468,2195.0
2019-06-24 11:40:00,159.09,159.12,159.01,159.09,4175.0,152.4776,152.5064,152.4009,152.4776,4175.0
2019-06-24 11:50:00,159.09,159.14,159.0,159.0,27371.0,152.4776,152.5255,152.3913,152.3913,27371.0
2019-06-24 12:00:00,159.04,159.09,158.96,158.96,14120.0,152.4297,152.4776,152.353,152.353,14120.0
2019-06-24 12:10:00,158.99,159.01,158.91,158.96,13321.0,152.3818,152.4009,152.3051,152.353,13321.0
2019-06-24 12:20:00,158.96,159.01,158.93,158.96,15180.0,152.353,152.4009,152.3243,152.353,15180.0
2019-06-24 12:30:00,158.95,159.0,158.95,158.98,2188.0,152.3434,152.3913,152.3434,152.3722,2188.0
2019-06-24 12:40:00,159.0,159.0,158.93,158.97,3097.0,152.3913,152.3913,152.3243,152.3626,3097.0
2019-06-24 12:50:00,158.97,159.04,158.95,158.96,4930.0,152.3626,152.4297,152.3434,152.353,4930.0
2019-06-24 13:00:00,158.96,158.99,158.93,158.93,8196.0,152.353,152.3818,152.3243,152.3243,8196.0
2019-06-24 13:10:00,158.92,158.99,158.92,158.97,12985.0,152.3147,152.3818,152.3147,152.3626,12985.0
2019-06-24 13:20:00,158.94,158.94,158.86,158.86,13976.0,152.3338,152.3338,152.2572,152.2572,13976.0
2019-06-24 13:30:00,158.87,158.94,158.84,158.94,4630.0,152.2667,152.3338,152.238,152.3338,4630.0
2019-06-24 13:40:00,158.92,158.92,158.77,158.79,6821.0,152.3147,152.3147,152.1709,152.1901,6821.0
2019-06-24 13:50:00,158.78,158.79,158.7,158.77,15587.0,152.1805,152.1901,152.1038,152.1709,15587.0
2019-06-24 14:00:00,158.77,158.8,158.75,158.79,6119.0,152.1709,152.1997,152.1517,152.1901,6119.0
2019-06-24 14:10:00,158.79,158.8,158.72,158.72,21569.0,152.1901,152.1997,152.123,152.123,21569.0
2019-06-24 14:20:00,158.72,158.76,158.66,158.68,5897.0,152.123,152.1613,152.0655,152.0846,5897.0
2019-06-24 14:30:00,158.67,158.74,158.66,158.72,8539.0,152.0751,152.1422,152.0655,152.123,8539.0
2019-06-24 14:40:00,158.7,158.71,158.62,158.65,15725.0,152.1038,152.1134,152.0271,152.0559,15725.0
2019-06-24 14:50:00,158.67,158.78,158.67,158.73,15270.0,152.0751,152.1805,152.0751,152.1326,15270.0
2019-06-24 15:00:00,158.74,158.76,158.62,158.62,15921.0,152.1422,152.1613,152.0271,152.0271,15921.0
2019-06-24 15:10:00,158.63,158.7,158.58,158.65,13935.0,152.0367,152.1038,151.9888,152.0559,13935.0
2019-06-24 15:20:00,158.63,158.74,158.63,158.65,53182.0,152.0367,152.1422,152.0367,152.0559,53182.0
2019-06-24 15:30:00,158.66,158.7,158.61,158.67,80528.0,152.0655,152.1038,152.0176,152.0751,80528.0
2019-06-24 15:40:00,158.67,158.74,158.63,158.63,23899.0,152.0751,152.1422,152.0367,152.0367,23899.0
2019-06-24 15:50:00,158.61,158.69,158.52,158.53,72442.0,152.0176,152.0942,151.9313,151.9409,72442.0
2019-06-25 09:30:00,158.47,158.6,157.92,158.05,90326.0,151.8834,152.008,151.3562,151.4808,90326.0
2019-06-25 09:40:00,158.03,158.11,157.86,157.92,12796.0,151.4617,151.5383,151.2987,151.3562,12796.0
2019-06-25 09:50:00,157.87,158.14,157.87,158.11,11860.0,151.3083,151.5671,151.3083,151.5383,11860.0
2019-06-25 10:00:00,158.12,158.12,157.93,158.03,10309.0,151.5479,151.5479,151.3658,151.4617,10309.0
2019-06-25 10:10:00,158.05,158.05,157.7,157.74,42519.0,151.4808,151.4808,151.1454,151.1837,42519.0
2019-06-25 10:20:00,157.73,157.82,157.6,157.82,30738.0,151.1741,151.2604,151.0495,151.2604,30738.0
2019-06-25 10:30:00,157.83,157.86,157.46,157.47,23962.0,151.27,151.2987,150.9154,150.9249,23962.0
2019-06-25 10:40:00,157.48,157.6,157.41,157.42,18217.0,150.9345,151.0495,150.8674,150.877,18217.0
2019-06-25 10:50:00,157.42,157.55,157.28,157.39,22988.0,150.877,151.0016,150.7428,150.8483,22988.0
2019-06-25 11:00:00,157.42,157.44,157.28,157.42,17652.0,150.877,150.8962,150.7428,150.877,17652.0
2019-06-25 11:10:00,157.43,157.59,157.42,157.58,13267.0,150.8866,151.0399,150.877,151.0304,13267.0
2019-06-25 11:20:00,157.55,157.63,157.5,157.51,33233.0,151.0016,151.0783,150.9537,150.9633,33233.0
2019-06-25 11:30:00,157.5,157.56,157.41,157.42,53973.0,150.9537,151.0112,150.8674,150.877,53973.0
2019-06-25 11:40:00,157.43,157.53,157.42,157.51,330093.0,150.8866,150.9824,150.877,150.9633,330093.0
2019-06-25 11:50:00,157.5,157.51,157.41,157.47,6434.0,150.9537,150.9633,150.8674,150.9249,6434.0
2019-06-25 12:00:00,157.45,157.6,157.42,157.53,32736.0,150.9058,151.0495,150.877,150.9824,32736.0
2019-06-25 12:10:00,157.55,157.62,157.49,157.49,9615.0,151.0016,151.0687,150.9441,150.9441,9615.0
2019-06-25 12:20:00,157.51,157.53,157.4,157.46,25217.0,150.9633,150.9824,150.8578,150.9154,25217.0
2019-06-25 12:30:00,157.47,157.49,157.02,157.04,17270.0,150.9249,150.9441,150.4936,150.5128,17270.0
2019-06-25 12:40:00,157.02,157.09,156.9,157.09,25399.0,150.4936,150.5607,150.3786,150.5607,25399.0
2019-06-25 12:50:00,157.09,157.11,156.99,157.0,26580.0,150.5607,150.5799,150.4649,150.4745,26580.0
2019-06-25 13:00:00,156.99,157.03,156.61,157.02,35058.0,150.4649,150.5032,150.1007,150.4936,35058.0
2019-06-25 13:10:00,157.01,157.05,156.88,156.96,18562.0,150.4841,150.5224,150.3595,150.4361,18562.0
2019-06-25 13:20:00,156.96,157.1,156.88,157.08,14399.0,150.4361,150.5703,150.3595,150.5511,14399.0
2019-06-25 13:30:00,157.04,157.3,157.04,157.18,8815.0,150.5128,150.762,150.5128,150.647,8815.0
2019-06-25 13:40:00,157.21,157.23,157.17,157.19,2944.0,150.6757,150.6949,150.6374,150.6566,2944.0
2019-06-25 13:50:00,157.18,157.18,156.94,156.95,23819.0,150.647,150.647,150.417,150.4266,23819.0
2019-06-25 14:00:00,156.95,156.96,156.83,156.88,30536.0,150.4266,150.4361,150.3115,150.3595,30536.0
2019-06-25 14:10:00,156.91,156.95,156.86,156.91,22165.0,150.3882,150.4266,150.3403,150.3882,22165.0
2019-06-25 14:20:00,156.89,156.89,156.64,156.66,9214.0,150.369,150.369,150.1294,150.1486,9214.0
2019-06-25 14:30:00,156.62,156.64,156.14,156.28,21074.0,150.1103,150.1294,149.6502,149.7844,21074.0
2019-06-25 14:40:00,156.27,156.34,156.14,156.34,29096.0,149.7748,149.8419,149.6502,149.8419,29096.0
2019-06-25 14:50:00,156.32,156.47,156.26,156.43,17760.0,149.8227,149.9665,149.7652,149.9282,17760.0
2019-06-25 15:00:00,156.48,156.58,156.43,156.55,21833.0,149.9761,150.0719,149.9282,150.0432,21833.0
2019-06-25 15:10:00,156.56,156.58,156.24,156.24,15806.0,150.0528,150.0719,149.7461,149.7461,15806.0
2019-06-25 15:20:00,156.23,156.48,156.23,156.45,20198.0,149.7365,149.9761,149.7365,149.9473,20198.0
2019-06-25 15:30:00,156.4,156.49,156.35,156.45,13706.0,149.8994,149.9857,149.8515,149.9473,13706.0
2019-06-25 15:40:00,156.48,156.5,156.16,156.26,54873.0,149.9761,149.9953,149.6694,149.7652,54873.0
2019-06-25 15:50:00,156.25,156.38,156.13,156.32,113857.0,149.7556,149.8802,149.6406,149.8227,113857.0
2019-06-26 09:30:00,156.93,157.49,156.93,157.48,33710.0,150.4074,150.9441,150.4074,150.9345,33710.0
2019-06-26 09:40:00,157.5,157.5,157.09,157.09,25738.0,150.9537,150.9537,150.5607,150.5607,25738.0
2019-06-26 09:50:00,157.12,157.15,156.95,157.13,9173.0,150.5895,150.6182,150.4266,150.5991,9173.0
2019-06-26 10:00:00,157.11,157.11,156.91,156.95,3647.0,150.5799,150.5799,150.3882,150.4266,3647.0
2019-06-26 10:10:00,156.96,156.96,156.77,156.78,214937.0,150.4361,150.4361,150.254,150.2636,214937.0
2019-06-26 10:20:00,156.74,156.9,156.71,156.89,7269.0,150.2253,150.3786,150.1965,150.369,7269.0
2019-06-26 10:30:00,156.89,157.02,156.89,156.91,7478.0,150.369,150.4936,150.369,150.3882,7478.0
2019-06-26 10:40:00,156.93,157.09,156.89,157.07,18293.0,150.4074,150.5607,150.369,150.5416,18293.0
2019-06-26 10:50:00,157.08,157.09,156.87,156.96,4217.0,150.5511,150.5607,150.3499,150.4361,4217.0
2019-06-26 11:00:00,156.96,157.08,156.93,156.99,15198.0,150.4361,150.5511,150.4074,150.4649,15198.0
2019-06-26 11:10:00,156.99,157.03,156.75,156.79,11862.0,150.4649,150.5032,150.2349,150.2732,11862.0
2019-06-26 11:20:00,156.81,156.94,156.8,156.94,81680.0,150.2924,150.417,150.2828,150.417,81680.0
2019-06-26 11:30:00,156.94,156.94,156.73,156.8,27787.0,150.417,150.417,150.2157,150.2828,27787.0
2019-06-26 11:40:00,156.79,156.89,156.73,156.84,11229.0,150.2732,150.369,150.2157,150.3211,11229.0
2019-06-26 11:50:00,156.84,156.99,156.73,156.99,14151.0,150.3211,150.4649,150.2157,150.4649,14151.0
2019-06-26 12:00:00,157.0,157.05,156.92,156.97,16591.0,150.4745,150.5224,150.3978,150.4457,16591.0
2019-06-26 12:10:00,156.97,157.01,156.87,156.87,14917.0,150.4457,150.4841,150.3499,150.3499,14917.0
2019-06-26 12:20:00,156.9,156.94,156.77,156.92,20497.0,150.3786,150.417,150.254,150.3978,20497.0
2019-06-26 12:30:00,156.91,156.98,156.88,156.97,3905.0,150.3882,150.4553,150.3595,150.4457,3905.0
2019-06-26 12:40:00,156.99,157.07,156.97,156.97,7880.0,150.4649,150.5416,150.4457,150.4457,7880.0
2019-06-26 12:50:00,156.96,156.97,156.89,156.96,8423.0,150.4361,150.4457,150.369,150.4361,8423.0
2019-06-26 13:00:00,156.95,156.96,156.82,156.84,3812.0,150.4266,150.4361,150.302,150.3211,3812.0
2019-06-26 13:10:00,156.86,156.89,156.81,156.83,11949.0,150.3403,150.369,150.2924,150.3115,11949.0
2019-06-26 13:20:00,156.82,156.89,156.69,156.7,13715.0,150.302,150.369,150.1774,150.1869,13715.0
2019-06-26 13:30:00,156.71,156.73,156.55,156.67,9419.0,150.1965,150.2157,150.0432,150.1582,9419.0
2019-06-26 13:40:00,156.62,156.64,156.45,156.56,11753.0,150.1103,150.1294,149.9473,150.0528,11753.0
2019-06-26 13:50:00,156.57,156.63,156.51,156.63,31147.0,150.0623,150.1199,150.0048,150.1199,31147.0
2019-06-26 14:00:00,156.61,156.67,156.59,156.62,37663.0,150.1007,150.1582,150.0815,150.1103,37663.0
2019-06-26 14:10:00,156.61,156.73,156.61,156.67,12075.0,150.1007,150.2157,150.1007,150.1582,12075.0
2019-06-26 14:20:00,156.68,156.73,156.49,156.62,26167.0,150.1678,150.2157,149.9857,150.1103,26167.0
2019-06-26 14:30:00,156.63,156.63,156.46,156.48,15162.0,150.1199,150.1199,149.9569,149.9761,15162.0
2019-06-26 14:40:00,156.5,156.51,156.34,156.45,15265.0,149.9953,150.0048,149.8419,149.9473,15265.0
2019-06-26 14:50:00,156.43,156.54,156.31,156.52,27942.0,149.9282,150.0336,149.8132,150.0144,27942.0
2019-06-26 15:00:00,156.54,156.63,156.5,156.55,11338.0,150.0336,150.1199,149.9953,150.0432,11338.0
2019-06-26 15:10:00,156.54,156.63,156.49,156.56,11596.0,150.0336,150.1199,149.9857,150.0528,11596.0
2019-06-26 15:20:00,156.55,156.64,156.52,156.54,47023.0,150.0432,150.1294,150.0144,150.0336,47023.0
2019-06-26 15:30:00,156.47,156.63,156.47,156.61,97230.0,149.9665,150.1199,149.9665,150.1007,97230.0
2019-06-26 15:40:00,156.63,156.72,156.54,156.58,44215.0,150.1199,150.2061,150.0336,150.0719,44215.0
2019-06-26 15:50:00,156.57,156.65,156.4,156.4,76129.0,150.0623,150.139,149.8994,149.8994,76129.0
2019-06-27 09:30:00,156.81,157.14,156.76,156.77,154574.0,150.2924,150.6087,150.2444,150.254,154574.0
2019-06-27 09:40:00,156.82,157.16,156.81,157.06,65807.0,150.302,150.6278,150.2924,150.532,65807.0
2019-06-27 09:50:00,157.13,157.24,157.01,157.17,74141.0,150.5991,150.7045,150.4841,150.6374,74141.0
2019-06-27 10:00:00,157.15,157.16,157.04,157.1,12223.0,150.6182,150.6278,150.5128,150.5703,12223.0
2019-06-27 10:10:00,157.13,157.13,157.0,157.07,6510.0,150.5991,150.5991,150.4745,150.5416,6510.0
2019-06-27 10:20:00,157.08,157.18,157.07,157.12,18303.0,150.5511,150.647,150.5416,150.5895,18303.0
2019-06-27 10:30:00,157.18,157.25,157.1,157.18,10159.0,150.647,150.7141,150.5703,150.647,10159.0
2019-06-27 10:40:00,157.16,157.19,156.99,157.12,24326.0,150.6278,150.6566,150.4649,150.5895,24326.0
2019-06-27 10:50:00,157.1,157.13,156.99,157.08,11483.0,150.5703,150.5991,150.4649,150.5511,11483.0
2019-06-27 11:00:00,157.11,157.17,157.07,157.12,183238.0,150.5799,150.6374,150.5416,150.5895,183238.0
2019-06-27 11:10:00,157.16,157.18,156.81,156.99,73601.0,150.6278,150.647,150.2924,150.4649,73601.0
2019-06-27 11:20:00,157.0,157.0,156.76,156.82,10403.0,150.4745,150.4745,150.2444,150.302,10403.0
2019-06-27 11:30:00,156.78,156.91,156.76,156.91,5044.0,150.2636,150.3882,150.2444,150.3882,5044.0
2019-06-27 11:40:00,156.91,156.94,156.88,156.93,6223.0,150.3882,150.417,150.3595,150.4074,6223.0
2019-06-27 11:50:00,156.93,156.97,156.86,156.94,8606.0,150.4074,150.4457,150.3403,150.417,8606.0
2019-06-27 12:00:00,156.94,157.07,156.92,157.07,6682.0,150.417,150.5416,150.3978,150.5416,6682.0
2019-06-27 12:10:00,157.08,157.25,157.08,157.22,7123.0,150.5511,150.7141,150.5511,150.6853,7123.0
2019-06-27 12:20:00,157.22,157.24,157.17,157.18,19786.0,150.6853,150.7045,150.6374,150.647,19786.0
2019-06-27 12:30:00,157.19,157.31,157.19,157.3,9950.0,150.6566,150.7716,150.6566,150.762,9950.0
2019-06-27 12:40:00,157.33,157.33,157.19,157.24,4477.0,150.7908,150.7908,150.6566,150.7045,4477.0
2019-06-27 12:50:00,157.26,157.26,157.2,157.25,6777.0,150.7237,150.7237,150.6662,150.7141,6777.0
2019-06-27 13:00:00,157.22,157.27,157.21,157.24,2149.0,150.6853,150.7332,150.6757,150.7045,2149.0
2019-06-27 13:10:00,157.24,157.24,157.19,157.2,1780.0,150.7045,150.7045,150.6566,150.6662,1780.0
2019-06-27 13:20:00,157.22,157.3,157.21,157.29,5108.0,150.6853,150.762,150.6757,150.7524,5108.0
2019-06-27 13:30:00,157.31,157.38,157.31,157.37,2003.0,150.7716,150.8387,150.7716,150.8291,2003.0
2019-06-27 13:40:00,157.34,157.39,157.32,157.37,43632.0,150.8003,150.8483,150.7812,150.8291,43632.0
2019-06-27 13:50:00,157.36,157.38,157.31,157.34,10319.0,150.8195,150.8387,150.7716,150.8003,10319.0
2019-06-27 14:00:00,157.33,157.37,157.29,157.33,9899.0,150.7908,150.8291,150.7524,150.7908,9899.0
2019-06-27 14:10:00,157.37,157.41,157.35,157.36,15509.0,150.8291,150.8674,150.8099,150.8195,15509.0
2019-06-27 14:20:00,157.4,157.43,157.37,157.42,6998.0,150.8578,150.8866,150.8291,150.877,6998.0
2019-06-27 14:30:00,157.42,157.49,157.42,157.43,10050.0,150.877,150.9441,150.877,150.8866,10050.0
2019-06-27 14:40:00,157.43,157.43,157.34,157.37,19817.0,150.8866,150.8866,150.8003,150.8291,19817.0
2019-06-27 14:50:00,157.37,157.38,157.28,157.31,13079.0,150.8291,150.8387,150.7428,150.7716,13079.0
2019-06-27 15:00:00,157.32,157.39,157.29,157.29,23920.0,150.7812,150.8483,150.7524,150.7524,23920.0
2019-06-27 15:10:00,157.29,157.36,157.26,157.28,12209.0,150.7524,150.8195,150.7237,150.7428,12209.0
2019-06-27 15:20:00,157.29,157.32,157.26,157.32,9520.0,150.7524,150.7812,150.7237,150.7812,9520.0
2019-06-27 15:30:00,157.3,157.3,157.17,157.28,27750.0,150.762,150.762,150.6374,150.7428,27750.0
2019-06-27 15:40:00,157.28,157.38,157.27,157.28,20114.0,150.7428,150.8387,150.7332,150.7428,20114.0
2019-06-27 15:50:00,157.29,157.35,157.17,157.19,65618.0,150.7524,150.8099,150.6374,150.6566,65618.0
2019-06-28 09:30:00,157.63,157.7,157.31,157.36,30828.0,151.0783,151.1454,150.7716,150.8195,30828.0
2019-06-28 09:40:00,157.33,157.43,157.16,157.21,32458.0,150.7908,150.8866,150.6278,150.6757,32458.0
2019-06-28 09:50:00,157.2,157.2,157.06,157.13,23210.0,150.6662,150.6662,150.532,150.5991,23210.0
2019-06-28 10:00:00,157.14,157.22,157.06,157.2,16954.0,150.6087,150.6853,150.532,150.6662,16954.0
2019-06-28 10:10:00,157.23,157.3,157.16,157.25,9990.0,150.6949,150.762,150.6278,150.7141,9990.0
2019-06-28 10:20:00,157.19,157.32,157.19,157.26,2815.0,150.6566,150.7812,150.6566,150.7237,2815.0
2019-06-28 10:30:00,157.26,157.34,157.2,157.31,7372.0,150.7237,150.8003,150.6662,150.7716,7372.0
2019-06-28 10:40:00,157.33,157.43,157.33,157.35,8003.0,150.7908,150.8866,150.7908,150.8099,8003.0
2019-06-28 10:50:00,157.36,157.41,157.3,157.38,6233.0,150.8195,150.8674,150.762,150.8387,6233.0
2019-06-28 11:00:00,157.36,157.36,157.24,157.31,6917.0,150.8195,150.8195,150.7045,150.7716,6917.0
2019-06-28 11:10:00,157.28,157.37,157.28,157.37,6403.0,150.7428,150.8291,150.7428,150.8291,6403.0
2019-06-28 11:20:00,157.36,157.51,157.34,157.47,2891.0,150.8195,150.9633,150.8003,150.9249,2891.0
2019-06-28 11:30:00,157.43,157.54,157.42,157.47,2779.0,150.8866,150.992,150.877,150.9249,2779.0
2019-06-28 11:40:00,157.48,157.54,157.47,157.52,13570.0,150.9345,150.992,150.9249,150.9729,13570.0
2019-06-28 11:50:00,157.5,157.61,157.5,157.55,4844.0,150.9537,151.0591,150.9537,151.0016,4844.0
2019-06-28 12:00:00,157.54,157.71,157.53,157.65,10038.0,150.992,151.155,150.9824,151.0975,10038.0
2019-06-28 12:10:00,157.67,157.7,157.64,157.7,2370.0,151.1166,151.1454,151.0879,151.1454,2370.0
2019-06-28 12:20:00,157.76,157.92,157.75,157.85,53998.0,151.2029,151.3562,151.1933,151.2891,53998.0
2019-06-28 12:30:00,157.83,157.84,157.76,157.8,10581.0,151.27,151.2796,151.2029,151.2412,10581.0
2019-06-28 12:40:00,157.81,157.89,157.78,157.88,32086.0,151.2508,151.3275,151.2221,151.3179,32086.0
2019-06-28 12:50:00,157.88,157.89,157.79,157.81,11707.0,151.3179,151.3275,151.2316,151.2508,11707.0
2019-06-28 13:00:00,157.78,157.79,157.72,157.74,13037.0,151.2221,151.2316,151.1645,151.1837,13037.0
2019-06-28 13:10:00,157.73,157.78,157.69,157.7,4806.0,151.1741,151.2221,151.1358,151.1454,4806.0
2019-06-28 13:20:00,157.71,157.71,157.63,157.66,13317.0,151.155,151.155,151.0783,151.107,13317.0
2019-06-28 13:30:00,157.66,157.72,157.64,157.72,8558.0,151.107,151.1645,151.0879,151.1645,8558.0
2019-06-28 13:40:00,157.69,157.7,157.57,157.6,14415.0,151.1358,151.1454,151.0208,151.0495,14415.0
2019-06-28 13:50:00,157.58,157.58,157.45,157.51,13026.0,151.0304,151.0304,150.9058,150.9633,13026.0
2019-06-28 14:00:00,157.46,157.55,157.46,157.52,4439.0,150.9154,151.0016,150.9154,150.9729,4439.0
2019-06-28 14:10:00,157.54,157.54,157.45,157.48,4103.0,150.992,150.992,150.9058,150.9345,4103.0
2019-06-28 14:20:00,157.53,157.57,157.48,157.56,12022.0,150.9824,151.0208,150.9345,151.0112,12022.0
2019-06-28 14:30:00,157.57,157.61,157.54,157.55,11348.0,151.0208,151.0591,150.992,151.0016,11348.0
2019-06-28 14:40:00,157.56,157.63,157.52,157.56,16103.0,151.0112,151.0783,150.9729,151.0112,16103.0
2019-06-28 14:50:00,157.55,157.55,157.4,157.47,172124.0,151.0016,151.0016,150.8578,150.9249,172124.0
2019-06-28 15:00:00,157.47,157.51,157.43,157.5,230019.0,150.9249,150.9633,150.8866,150.9537,230019.0
2019-06-28 15:10:00,157.5,157.54,157.38,157.42,198280.0,150.9537,150.992,150.8387,150.877,198280.0
2019-06-28 15:20:00,157.42,157.48,157.37,157.39,83380.0,150.877,150.9345,150.8291,150.8483,83380.0
2019-06-28 15:30:00,157.37,157.5,157.32,157.45,41042.0,150.8291,150.9537,150.7812,150.9058,41042.0
2019-06-28 15:40:00,157.47,157.53,157.41,157.47,80013.0,150.9249,150.9824,150.8674,150.9249,80013.0
2019-06-28 15:50:00,157.48,157.91,156.6,157.52,1978161.0,150.9345,151.3466,150.0911,150.9729,1978161.0
2019-07-01 09:30:00,159.75,160.1,159.75,159.99,75673.0,153.1102,153.4456,153.1102,153.3402,75673.0
2019-07-01 09:40:00,160.05,160.08,159.5,159.52,33986.0,153.3977,153.4265,152.8706,152.8897,33986.0
2019-07-01 09:50:00,159.51,159.73,159.47,159.62,82995.0,152.8801,153.091,152.8418,152.9856,82995.0
2019-07-01 10:00:00,159.64,159.89,159.6,159.74,39930.0,153.0047,153.2444,152.9664,153.1006,39930.0
2019-07-01 10:10:00,159.67,159.69,159.57,159.66,29379.0,153.0335,153.0527,152.9377,153.0239,29379.0
2019-07-01 10:20:00,159.71,159.74,159.26,159.29,9818.0,153.0718,153.1006,152.6405,152.6693,9818.0
2019-07-01 10:30:00,159.34,159.37,159.14,159.37,10279.0,152.7172,152.746,152.5255,152.746,10279.0
2019-07-01 10:40:00,159.36,159.49,159.36,159.37,13821.0,152.7364,152.861,152.7364,152.746,13821.0
2019-07-01 10:50:00,159.31,159.37,159.25,159.31,14390.0,152.6885,152.746,152.631,152.6885,14390.0
2019-07-01 11:00:00,159.35,159.44,159.24,159.25,11997.0,152.7268,152.8131,152.6214,152.631,11997.0
2019-07-01 11:10:00,159.25,159.38,159.21,159.33,27610.0,152.631,152.7556,152.5926,152.7076,27610.0
2019-07-01 11:20:00,159.34,159.37,159.17,159.17,14714.0,152.7172,152.746,152.5543,152.5543,14714.0
2019-07-01 11:30:00,159.18,159.48,159.17,159.48,20653.0,152.5639,152.8514,152.5543,152.8514,20653.0
2019-07-01 11:40:00,159.45,159.49,159.23,159.3,34936.0,152.8226,152.861,152.6118,152.6789,34936.0
2019-07-01 11:50:00,159.33,159.39,159.26,159.28,19735.0,152.7076,152.7651,152.6405,152.6597,19735.0
2019-07-01 12:00:00,159.3,159.4,159.27,159.34,8345.0,152.6789,152.7747,152.6501,152.7172,8345.0
2019-07-01 12:10:00,159.34,159.42,159.32,159.32,8853.0,152.7172,152.7939,152.698,152.698,8853.0
2019-07-01 12:20:00,159.34,159.34,159.13,159.18,10985.0,152.7172,152.7172,152.5159,152.5639,10985.0
2019-07-01 12:30:00,159.21,159.26,159.16,159.2,11686.0,152.5926,152.6405,152.5447,152.583,11686.0
2019-07-01 12:40:00,159.19,159.21,159.08,159.11,28578.0,152.5734,152.5926,152.468,152.4968,28578.0
2019-07-01 12:50:00,159.14,159.14,158.82,158.84,10518.0,152.5255,152.5255,152.2188,152.238,10518.0
2019-07-01 13:00:00,158.89,159.05,158.81,159.03,35780.0,152.2859,152.4393,152.2092,152.4201,35780.0
2019-07-01 13:10:00,159.04,159.06,158.79,158.91,57954.0,152.4297,152.4489,152.1901,152.3051,57954.0
2019-07-01 13:20:00,158.91,158.99,158.82,158.99,47299.0,152.3051,152.3818,152.2188,152.3818,47299.0
2019-07-01 13:30:00,158.97,158.99,158.88,158.95,17940.0,152.3626,152.3818,152.2763,152.3434,17940.0
2019-07-01 13:40:00,158.95,159.02,158.91,159.01,8872.0,152.3434,152.4105,152.3051,152.4009,8872.0
2019-07-01 13:50:00,159.0,159.05,158.98,159.05,34548.0,152.3913,152.4393,152.3722,152.4393,34548.0
2019-07-01 14:00:00,159.04,159.07,158.81,158.85,12276.0,152.4297,152.4584,152.2092,152.2476,12276.0
2019-07-01 14:10:00,158.84,158.96,158.79,158.85,18470.0,152.238,152.353,152.1901,152.2476,18470.0
2019-07-01 14:20:00,158.84,158.87,158.71,158.71,16986.0,152.238,152.2667,152.1134,152.1134,16986.0
2019-07-01 14:30:00,158.71,158.84,158.68,158.78,9787.0,152.1134,152.238,152.0846,152.1805,9787.0
2019-07-01 14:40:00,158.76,158.84,158.75,158.81,10170.0,152.1613,152.238,152.1517,152.2092,10170.0
2019-07-01 14:50:00,158.81,158.86,158.75,158.75,10379.0,152.2092,152.2572,152.1517,152.1517,10379.0
2019-07-01 15:00:00,158.71,158.97,158.71,158.97,13614.0,152.1134,152.3626,152.1134,152.3626,13614.0
2019-07-01 15:10:00,158.94,159.12,158.94,159.1,27169.0,152.3338,152.5064,152.3338,152.4872,27169.0
2019-07-01 15:20:00,159.13,159.21,159.09,159.17,21955.0,152.5159,152.5926,152.4776,152.5543,21955.0
2019-07-01 15:30:00,159.21,159.3,159.18,159.29,65613.0,152.5926,152.6789,152.5639,152.6693,65613.0
2019-07-01 15:40:00,159.32,159.35,159.21,159.26,38906.0,152.698,152.7268,152.5926,152.6405,38906.0
2019-07-01 15:50:00,159.28,159.4,159.15,159.31,434483.0,152.6597,152.7747,152.5351,152.6885,434483.0
2019-07-02 09:30:00,159.33,159.5,159.11,159.48,32335.0,152.7076,152.8706,152.4968,152.8514,32335.0
2019-07-02 09:40:00,159.46,159.46,159.2,159.21,28884.0,152.8322,152.8322,152.583,152.5926,28884.0
2019-07-02 09:50:00,159.18,159.27,159.14,159.22,15831.0,152.5639,152.6501,152.5255,152.6022,15831.0
2019-07-02 10:00:00,159.22,159.38,159.22,159.31,7253.0,152.6022,152.7556,152.6022,152.6885,7253.0
2019-07-02 10:10:00,159.34,159.35,159.23,159.3,18748.0,152.7172,152.7268,152.6118,152.6789,18748.0
2019-07-02 10:20:00,159.26,159.54,159.24,159.54,25476.0,152.6405,152.9089,152.6214,152.9089,25476.0
2019-07-02 10:30:00,159.56,159.67,159.53,159.66,15545.0,152.9281,153.0335,152.8993,153.0239,15545.0
2019-07-02 10:40:00,159.67,159.67,159.51,159.58,12965.0,153.0335,153.0335,152.8801,152.9472,12965.0
2019-07-02 10:50:00,159.56,159.7,159.55,159.6,10986.0,152.9281,153.0622,152.9185,152.9664,10986.0
2019-07-02 11:00:00,159.59,159.66,159.55,159.6,20834.0,152.9568,153.0239,152.9185,152.9664,20834.0
2019-07-02 11:10:00,159.61,159.63,159.51,159.55,9679.0,152.976,152.9952,152.8801,152.9185,9679.0
2019-07-02 11:20:00,159.55,159.62,159.49,159.51,17377.0,152.9185,152.9856,152.861,152.8801,17377.0
2019-07-02 11:30:00,159.49,159.52,159.21,159.21,17915.0,152.861,152.8897,152.5926,152.5926,17915.0
2019-07-02 11:40:00,159.2,159.4,159.14,159.38,17518.0,152.583,152.7747,152.5255,152.7556,17518.0
2019-07-02 11:50:00,159.39,159.39,159.27,159.35,13598.0,152.7651,152.7651,152.6501,152.7268,13598.0
2019-07-02 12:00:00,159.35,159.38,159.24,159.38,8724.0,152.7268,152.7556,152.6214,152.7556,8724.0
2019-07-02 12:10:00,159.39,159.44,159.32,159.43,7555.0,152.7651,152.8131,152.698,152.8035,7555.0
2019-07-02 12:20:00,159.42,159.47,159.19,159.22,7699.0,152.7939,152.8418,152.5734,152.6022,7699.0
2019-07-02 12:30:00,159.2,159.23,159.06,159.19,16819.0,152.583,152.6118,152.4489,152.5734,16819.0
2019-07-02 12:40:00,159.13,159.19,159.09,159.18,12149.0,152.5159,152.5734,152.4776,152.5639,12149.0
2019-07-02 12:50:00,159.18,159.26,159.15,159.26,9407.0,152.5639,152.6405,152.5351,152.6405,9407.0
2019-07-02 13:00:00,159.23,159.35,159.11,159.32,10705.0,152.6118,152.7268,152.4968,152.698,10705.0
2019-07-02 13:10:00,159.34,159.36,159.29,159.33,10320.0,152.7172,152.7364,152.6693,152.7076,10320.0
2019-07-02 13:20:00,159.34,159.43,159.34,159.4,7588.0,152.7172,152.8035,152.7172,152.7747,7588.0
2019-07-02 13:30:00,159.41,159.5,159.37,159.49,7380.0,152.7843,152.8706,152.746,152.861,7380.0
2019-07-02 13:40:00,159.46,159.52,159.41,159.51,20791.0,152.8322,152.8897,152.7843,152.8801,20791.0
2019-07-02 13:50:00,159.52,159.54,159.45,159.47,18192.0,152.8897,152.9089,152.8226,152.8418,18192.0
2019-07-02 14:00:00,159.49,159.57,159.45,159.56,35320.0,152.861,152.9377,152.8226,152.9281,35320.0
2019-07-02 14:10:00,159.57,159.63,159.54,159.54,15113.0,152.9377,152.9952,152.9089,152.9089,15113.0
2019-07-02 14:20:00,159.56,159.6,159.55,159.56,8929.0,152.9281,152.9664,152.9185,152.9281,8929.0
2019-07-02 14:30:00,159.59,159.65,159.53,159.55,19319.0,152.9568,153.0143,152.8993,152.9185,19319.0
2019-07-02 14:40:00,159.53,159.63,159.53,159.57,11176.0,152.8993,152.9952,152.8993,152.9377,11176.0
2019-07-02 14:50:00,159.58,159.58,159.46,159.49,6888.0,152.9472,152.9472,152.8322,152.861,6888.0
2019-07-02 15:00:00,159.49,159.69,159.49,159.67,26624.0,152.861,153.0527,152.861,153.0335,26624.0
2019-07-02 15:10:00,159.67,159.73,159.45,159.62,44279.0,153.0335,153.091,152.8226,152.9856,44279.0
2019-07-02 15:20:00,159.62,159.73,159.62,159.69,123500.0,152.9856,153.091,152.9856,153.0527,123500.0
2019-07-02 15:30:00,159.69,159.82,159.67,159.81,91050.0,153.0527,153.1773,153.0335,153.1677,91050.0
2019-07-02 15:40:00,159.81,159.83,159.72,159.74,33919.0,153.1677,153.1868,153.0814,153.1006,33919.0
2019-07-02 15:50:00,159.74,160.06,159.72,160.05,118693.0,153.1006,153.4073,153.0814,153.3977,118693.0
2019-07-03 09:30:00,160.45,160.56,160.18,160.53,57178.0,153.7811,153.8865,153.5223,153.8578,57178.0
2019-07-03 09:40:00,160.52,160.72,160.51,160.61,31127.0,153.8482,154.0399,153.8386,153.9344,31127.0
2019-07-03 09:50:00,160.61,160.68,160.52,160.64,8199.0,153.9344,154.0015,153.8482,153.9632,8199.0
2019-07-03 10:00:00,160.64,160.73,160.59,160.71,23097.0,153.9632,154.0494,153.9153,154.0303,23097.0
2019-07-03 10:10:00,160.72,160.81,160.61,160.81,11813.0,154.0399,154.1261,153.9344,154.1261,11813.0
2019-07-03 10:20:00,160.79,160.86,160.72,160.85,6362.0,154.1069,154.174,154.0399,154.1645,6362.0
2019-07-03 10:30:00,160.84,161.03,160.84,161.03,27240.0,154.1549,154.337,154.1549,154.337,27240.0
2019-07-03 10:40:00,161.01,161.11,160.96,161.0,9869.0,154.3178,154.4136,154.2699,154.3082,9869.0
2019-07-03 10:50:00,160.98,161.07,160.95,161.04,41083.0,154.289,154.3753,154.2603,154.3466,41083.0
2019-07-03 11:00:00,161.04,161.15,160.99,161.0,13844.0,154.3466,154.452,154.2986,154.3082,13844.0
2019-07-03 11:10:00,160.97,161.01,160.87,160.88,9910.0,154.2795,154.3178,154.1836,154.1932,9910.0
2019-07-03 11:20:00,160.88,160.91,160.8,160.89,13306.0,154.1932,154.222,154.1165,154.2028,13306.0
2019-07-03 11:30:00,160.89,161.08,160.87,161.08,21493.0,154.2028,154.3849,154.1836,154.3849,21493.0
2019-07-03 11:40:00,161.09,161.13,161.03,161.06,12070.0,154.3945,154.4328,154.337,154.3657,12070.0
2019-07-03 11:50:00,161.03,161.17,161.02,161.14,19744.0,154.337,154.4712,154.3274,154.4424,19744.0
2019-07-03 12:00:00,161.14,161.16,161.07,161.09,28769.0,154.4424,154.4616,154.3753,154.3945,28769.0
2019-07-03 12:10:00,161.11,161.25,161.08,161.24,22004.0,154.4136,154.5478,154.3849,154.5382,22004.0
2019-07-03 12:20:00,161.23,161.27,161.19,161.21,22482.0,154.5287,154.567,154.4903,154.5095,22482.0
2019-07-03 12:30:00,161.23,161.27,161.18,161.27,14911.0,154.5287,154.567,154.4807,154.567,14911.0
2019-07-03 12:40:00,161.28,161.3,161.17,161.28,35705.0,154.5766,154.5957,154.4712,154.5766,35705.0
2019-07-03 12:50:00,161.27,161.43,161.25,161.42,142887.0,154.567,154.7203,154.5478,154.7108,142887.0
2019-07-05 09:30:00,160.55,160.68,160.3,160.47,31813.0,153.8769,154.0015,153.6373,153.8002,31813.0
2019-07-05 09:40:00,160.47,160.48,160.3,160.45,10598.0,153.8002,153.8098,153.6373,153.7811,10598.0
2019-07-05 09:50:00,160.4,160.45,160.0,160.0,19934.0,153.7332,153.7811,153.3498,153.3498,19934.0
2019-07-05 10:00:00,159.99,160.38,159.98,160.35,20335.0,153.3402,153.714,153.3306,153.6852,20335.0
2019-07-05 10:10:00,160.34,160.34,160.12,160.26,50854.0,153.6756,153.6756,153.4648,153.599,50854.0
2019-07-05 10:20:00,160.19,160.2,160.06,160.1,7947.0,153.5319,153.5415,153.4073,153.4456,7947.0
2019-07-05 10:30:00,160.04,160.08,159.9,159.95,11011.0,153.3881,153.4265,153.2539,153.3019,11011.0
2019-07-05 10:40:00,159.93,159.96,159.8,159.96,25020.0,153.2827,153.3114,153.1581,153.3114,25020.0
2019-07-05 10:50:00,159.96,160.1,159.86,159.92,19820.0,153.3114,153.4456,153.2156,153.2731,19820.0
2019-07-05 11:00:00,160.07,160.14,159.92,160.13,9678.0,153.4169,153.484,153.2731,153.4744,9678.0
2019-07-05 11:10:00,160.13,160.29,160.12,160.29,5511.0,153.4744,153.6277,153.4648,153.6277,5511.0
2019-07-05 11:20:00,160.27,160.36,160.24,160.36,8210.0,153.6086,153.6948,153.5798,153.6948,8210.0
2019-07-05 11:30:00,160.34,160.44,160.34,160.41,18590.0,153.6756,153.7715,153.6756,153.7427,18590.0
2019-07-05 11:40:00,160.39,160.39,160.18,160.2,22565.0,153.7236,153.7236,153.5223,153.5415,22565.0
2019-07-05 11:50:00,160.33,160.35,160.27,160.35,2611.0,153.6661,153.6852,153.6086,153.6852,2611.0
2019-07-05 12:00:00,160.39,160.4,160.28,160.37,4077.0,153.7236,153.7332,153.6181,153.7044,4077.0
2019-07-05 12:10:00,160.36,160.56,160.36,160.56,2282.0,153.6948,153.8865,153.6948,153.8865,2282.0
2019-07-05 12:20:00,160.5,160.59,160.49,160.56,5664.0,153.829,153.9153,153.8194,153.8865,5664.0
2019-07-05 12:30:00,160.58,160.76,160.57,160.71,4442.0,153.9057,154.0782,153.8961,154.0303,4442.0
2019-07-05 12:40:00,160.78,160.8,160.74,160.75,2182.0,154.0974,154.1165,154.059,154.0686,2182.0
2019-07-05 12:50:00,160.77,160.81,160.72,160.73,8315.0,154.0878,154.1261,154.0399,154.0494,8315.0
2019-07-05 13:00:00,160.74,160.77,160.64,160.73,4145.0,154.059,154.0878,153.9632,154.0494,4145.0
2019-07-05 13:10:00,160.76,160.84,160.74,160.84,5742.0,154.0782,154.1549,154.059,154.1549,5742.0
2019-07-05 13:20:00,160.84,161.0,160.83,160.98,30195.0,154.1549,154.3082,154.1453,154.289,30195.0
2019-07-05 13:30:00,161.02,161.06,160.97,161.05,4376.0,154.3274,154.3657,154.2795,154.3561,4376.0
2019-07-05 13:40:00,161.02,161.12,161.02,161.05,12179.0,154.3274,154.4232,154.3274,154.3561,12179.0
2019-07-05 13:50:00,161.06,161.07,160.97,160.99,9314.0,154.3657,154.3753,154.2795,154.2986,9314.0
2019-07-05 14:00:00,160.99,161.05,160.91,160.93,16378.0,154.2986,154.3561,154.222,154.2411,16378.0
2019-07-05 14:10:00,160.94,161.01,160.91,161.0,11921.0,154.2507,154.3178,154.222,154.3082,11921.0
2019-07-05 14:20:00,161.01,161.03,160.98,161.01,14467.0,154.3178,154.337,154.289,154.3178,14467.0
2019-07-05 14:30:00,161.0,161.22,161.0,161.17,14290.0,154.3082,154.5191,154.3082,154.4712,14290.0
2019-07-05 14:40:00,161.17,161.28,161.15,161.27,10859.0,154.4712,154.5766,154.452,154.567,10859.0
2019-07-05 14:50:00,161.29,161.36,161.25,161.35,10096.0,154.5862,154.6533,154.5478,154.6437,10096.0
2019-07-05 15:00:00,161.35,161.36,161.16,161.19,12879.0,154.6437,154.6533,154.4616,154.4903,12879.0
2019-07-05 15:10:00,161.2,161.2,161.03,161.05,21323.0,154.4999,154.4999,154.337,154.3561,21323.0
2019-07-05 15:20:00,161.1,161.19,161.1,161.18,9707.0,154.4041,154.4903,154.4041,154.4807,9707.0
2019-07-05 15:30:00,161.22,161.23,161.08,161.08,7676.0,154.5191,154.5287,154.3849,154.3849,7676.0
2019-07-05 15:40:00,161.06,161.09,161.03,161.06,12597.0,154.3657,154.3945,154.337,154.3657,12597.0
2019-07-05 15:50:00,161.04,161.17,160.84,161.16,97573.0,154.3466,154.4712,154.1549,154.4616,97573.0
2019-07-08 09:30:00,160.29,160.33,159.9,159.93,25363.0,153.6277,153.6661,153.2539,153.2827,25363.0
2019-07-08 09:40:00,159.98,160.03,159.85,159.89,11395.0,153.3306,153.3785,153.206,153.2444,11395.0
2019-07-08 09:50:00,159.88,159.96,159.85,159.86,11371.0,153.2348,153.3114,153.206,153.2156,11371.0
2019-07-08 10:00:00,159.86,160.06,159.84,160.06,14722.0,153.2156,153.4073,153.1964,153.4073,14722.0
2019-07-08 10:10:00,160.01,160.22,160.0,160.18,14493.0,153.3594,153.5606,153.3498,153.5223,14493.0
2019-07-08 10:20:00,160.21,160.21,160.03,160.04,6895.0,153.5511,153.5511,153.3785,153.3881,6895.0
2019-07-08 10:30:00,159.98,160.0,159.84,160.0,4643.0,153.3306,153.3498,153.1964,153.3498,4643.0
2019-07-08 10:40:00,160.0,160.17,159.99,160.01,6492.0,153.3498,153.5127,153.3402,153.3594,6492.0
2019-07-08 10:50:00,159.95,160.06,159.9,160.04,5529.0,153.3019,153.4073,153.2539,153.3881,5529.0
2019-07-08 11:00:00,160.07,160.18,160.07,160.13,19556.0,153.4169,153.5223,153.4169,153.4744,19556.0
2019-07-08 11:10:00,160.12,160.25,160.11,160.19,14133.0,153.4648,153.5894,153.4552,153.5319,14133.0
2019-07-08 11:20:00,160.22,160.26,160.0,160.04,6259.0,153.5606,153.599,153.3498,153.3881,6259.0
2019-07-08 11:30:00,159.99,160.05,159.95,159.96,11851.0,153.3402,153.3977,153.3019,153.3114,11851.0
2019-07-08 11:40:00,159.96,159.97,159.88,159.89,2283.0,153.3114,153.321,153.2348,153.2444,2283.0
2019-07-08 11:50:00,159.96,160.0,159.9,159.91,8825.0,153.3114,153.3498,153.2539,153.2635,8825.0
2019-07-08 12:00:00,159.9,159.91,159.77,159.81,2838.0,153.2539,153.2635,153.1293,153.1677,2838.0
2019-07-08 12:10:00,159.84,159.9,159.82,159.9,11185.0,153.1964,153.2539,153.1773,153.2539,11185.0
2019-07-08 12:20:00,159.88,159.88,159.73,159.76,7672.0,153.2348,153.2348,153.091,153.1198,7672.0
2019-07-08 12:30:00,159.76,159.92,159.76,159.86,13068.0,153.1198,153.2731,153.1198,153.2156,13068.0
2019-07-08 12:40:00,159.84,159.9,159.8,159.89,15797.0,153.1964,153.2539,153.1581,153.2444,15797.0
2019-07-08 12:50:00,159.91,159.95,159.85,159.94,7805.0,153.2635,153.3019,153.206,153.2923,7805.0
2019-07-08 13:00:00,159.94,160.0,159.93,159.95,2989.0,153.2923,153.3498,153.2827,153.3019,2989.0
2019-07-08 13:10:00,159.94,160.02,159.93,159.99,16233.0,153.2923,153.3689,153.2827,153.3402,16233.0
2019-07-08 13:20:00,160.01,160.02,159.95,159.97,8439.0,153.3594,153.3689,153.3019,153.321,8439.0
2019-07-08 13:30:00,159.98,160.09,159.98,160.04,41462.0,153.3306,153.436,153.3306,153.3881,41462.0
2019-07-08 13:40:00,160.04,160.05,159.93,159.97,12863.0,153.3881,153.3977,153.2827,153.321,12863.0
2019-07-08 13:50:00,159.99,160.03,159.98,160.02,42640.0,153.3402,153.3785,153.3306,153.3689,42640.0
2019-07-08 14:00:00,160.0,160.01,159.91,160.0,8194.0,153.3498,153.3594,153.2635,153.3498,8194.0
2019-07-08 14:10:00,160.0,160.0,159.92,159.93,12077.0,153.3498,153.3498,153.2731,153.2827,12077.0
2019-07-08 14:20:00,159.97,159.97,159.81,159.96,35286.0,153.321,153.321,153.1677,153.3114,35286.0
2019-07-08 14:30:00,159.97,160.06,159.96,160.04,18635.0,153.321,153.4073,153.3114,153.3881,18635.0
2019-07-08 14:40:00,160.05,160.18,160.04,160.16,10710.0,153.3977,153.5223,153.3881,153.5031,10710.0
2019-07-08 14:50:00,160.15,160.15,160.04,160.07,112112.0,153.4935,153.4935,153.3881,153.4169,112112.0
2019-07-08 15:00:00,160.09,160.11,159.99,160.11,75787.0,153.436,153.4552,153.3402,153.4552,75787.0
2019-07-08 15:10:00,160.11,160.26,160.07,160.13,12887.0,153.4552,153.599,153.4169,153.4744,12887.0
2019-07-08 15:20:00,160.11,160.18,160.08,160.18,12565.0,153.4552,153.5223,153.4265,153.5223,12565.0
2019-07-08 15:30:00,160.19,160.29,160.14,160.29,12852.0,153.5319,153.6277,153.484,153.6277,12852.0
2019-07-08 15:40:00,160.3,160.3,160.21,160.25,10025.0,153.6373,153.6373,153.5511,153.5894,10025.0
2019-07-08 15:50:00,160.27,160.27,160.12,160.19,35404.0,153.6086,153.6086,153.4648,153.5319,35404.0
2019-07-09 09:30:00,159.48,160.08,159.48,159.88,95678.0,152.8514,153.4265,152.8514,153.2348,95678.0
2019-07-09 09:40:00,159.92,160.03,159.82,159.98,72997.0,153.2731,153.3785,153.1773,153.3306,72997.0
2019-07-09 09:50:00,159.99,160.01,159.82,159.97,76546.0,153.3402,153.3594,153.1773,153.321,76546.0
2019-07-09 10:00:00,160.0,160.19,160.0,160.17,50737.0,153.3498,153.5319,153.3498,153.5127,50737.0
2019-07-09 10:10:00,160.16,160.19,160.06,160.19,67817.0,153.5031,153.5319,153.4073,153.5319,67817.0
2019-07-09 10:20:00,160.18,160.2,160.07,160.16,48061.0,153.5223,153.5415,153.4169,153.5031,48061.0
2019-07-09 10:30:00,160.15,160.34,160.11,160.34,49042.0,153.4935,153.6756,153.4552,153.6756,49042.0
2019-07-09 10:40:00,160.36,160.4,160.28,160.4,57933.0,153.6948,153.7332,153.6181,153.7332,57933.0
2019-07-09 10:50:00,160.41,160.43,160.28,160.28,42550.0,153.7427,153.7619,153.6181,153.6181,42550.0
2019-07-09 11:00:00,160.3,160.48,160.25,160.43,78781.0,153.6373,153.8098,153.5894,153.7619,78781.0
2019-07-09 11:10:00,160.43,160.53,160.35,160.52,55736.0,153.7619,153.8578,153.6852,153.8482,55736.0
2019-07-09 11:20:00,160.52,160.54,160.4,160.41,45967.0,153.8482,153.8673,153.7332,153.7427,45967.0
2019-07-09 11:30:00,160.38,160.45,160.31,160.4,76165.0,153.714,153.7811,153.6469,153.7332,76165.0
2019-07-09 11:40:00,160.4,160.4,160.34,160.38,11849.0,153.7332,153.7332,153.6756,153.714,11849.0
2019-07-09 11:50:00,160.38,160.47,160.31,160.46,13825.0,153.714,153.8002,153.6469,153.7907,13825.0
2019-07-09 12:00:00,160.46,160.54,160.42,160.47,18870.0,153.7907,153.8673,153.7523,153.8002,18870.0
2019-07-09 12:10:00,160.48,160.58,160.48,160.57,9535.0,153.8098,153.9057,153.8098,153.8961,9535.0
2019-07-09 12:20:00,160.56,160.57,160.5,160.52,20694.0,153.8865,153.8961,153.829,153.8482,20694.0
2019-07-09 12:30:00,160.52,160.6,160.5,160.6,11492.0,153.8482,153.9248,153.829,153.9248,11492.0
2019-07-09 12:40:00,160.6,160.65,160.58,160.64,16044.0,153.9248,153.9728,153.9057,153.9632,16044.0
2019-07-09 12:50:00,160.62,160.62,160.52,160.52,9378.0,153.944,153.944,153.8482,153.8482,9378.0
2019-07-09 13:00:00,160.55,160.57,160.47,160.56,17017.0,153.8769,153.8961,153.8002,153.8865,17017.0
2019-07-09 13:10:00,160.53,160.58,160.53,160.57,9435.0,153.8578,153.9057,153.8578,153.8961,9435.0
2019-07-09 13:20:00,160.56,160.6,160.54,160.59,15860.0,153.8865,153.9248,153.8673,153.9153,15860.0
2019-07-09 13:30:00,160.58,160.63,160.57,160.61,20985.0,153.9057,153.9536,153.8961,153.9344,20985.0
2019-07-09 13:40:00,160.62,160.67,160.62,160.65,24277.0,153.944,153.9919,153.944,153.9728,24277.0
2019-07-09 13:50:00,160.66,160.67,160.63,160.66,31853.0,153.9823,153.9919,153.9536,153.9823,31853.0
2019-07-09 14:00:00,160.65,160.68,160.59,160.6,16119.0,153.9728,154.0015,153.9153,153.9248,16119.0
2019-07-09 14:10:00,160.6,160.73,160.6,160.72,19930.0,153.9248,154.0494,153.9248,154.0399,19930.0
2019-07-09 14:20:00,160.72,160.72,160.68,160.68,14123.0,154.0399,154.0399,154.0015,154.0015,14123.0
2019-07-09 14:30:00,160.69,160.71,160.64,160.65,27225.0,154.0111,154.0303,153.9632,153.9728,27225.0
2019-07-09 14:40:00,160.66,160.7,160.63,160.65,18050.0,153.9823,154.0207,153.9536,153.9728,18050.0
2019-07-09 14:50:00,160.66,160.71,160.66,160.71,24463.0,153.9823,154.0303,153.9823,154.0303,24463.0
2019-07-09 15:00:00,160.7,160.73,160.65,160.67,23741.0,154.0207,154.0494,153.9728,153.9919,23741.0
2019-07-09 15:10:00,160.67,160.67,160.58,160.63,31725.0,153.9919,153.9919,153.9057,153.9536,31725.0
2019-07-09 15:20:00,160.63,160.63,160.51,160.56,36630.0,153.9536,153.9536,153.8386,153.8865,36630.0
2019-07-09 15:30:00,160.56,160.69,160.56,160.66,17120.0,153.8865,154.0111,153.8865,153.9823,17120.0
2019-07-09 15:40:00,160.68,160.79,160.68,160.77,27259.0,154.0015,154.1069,154.0015,154.0878,27259.0
2019-07-09 15:50:00,160.79,160.99,160.79,160.86,121710.0,154.1069,154.2986,154.1069,154.174,121710.0
2019-07-10 09:30:00,161.61,162.03,161.52,161.9,49576.0,154.8929,155.2954,154.8066,155.1708,49576.0
2019-07-10 09:40:00,161.94,162.18,161.84,162.16,29470.0,155.2091,155.4392,155.1133,155.42,29470.0
2019-07-10 09:50:00,162.15,162.32,162.08,162.2,33291.0,155.4104,155.5734,155.3433,155.4583,33291.0
2019-07-10 10:00:00,162.23,162.28,162.09,162.09,11225.0,155.4871,155.535,155.3529,155.3529,11225.0
2019-07-10 10:10:00,162.09,162.1,161.98,162.02,12011.0,155.3529,155.3625,155.2475,155.2858,12011.0
2019-07-10 10:20:00,162.09,162.09,161.76,161.76,13640.0,155.3529,155.3529,155.0366,155.0366,13640.0
2019-07-10 10:30:00,161.77,161.93,161.74,161.91,31061.0,155.0462,155.1996,155.0175,155.1804,31061.0
2019-07-10 10:40:00,161.87,162.08,161.77,161.93,12761.0,155.1421,155.3433,155.0462,155.1996,12761.0
2019-07-10 10:50:00,161.91,161.91,161.59,161.59,10529.0,155.1804,155.1804,154.8737,154.8737,10529.0
2019-07-10 11:00:00,161.55,161.64,161.45,161.46,15125.0,154.8354,154.9216,154.7395,154.7491,15125.0
2019-07-10 11:10:00,161.43,161.53,161.27,161.27,11092.0,154.7203,154.8162,154.567,154.567,11092.0
2019-07-10 11:20:00,161.32,161.52,161.26,161.46,17622.0,154.6149,154.8066,154.5574,154.7491,17622.0
2019-07-10 11:30:00,161.44,161.64,161.44,161.58,8268.0,154.7299,154.9216,154.7299,154.8641,8268.0
2019-07-10 11:40:00,161.58,161.79,161.56,161.76,27490.0,154.8641,155.0654,154.8449,155.0366,27490.0
2019-07-10 11:50:00,161.78,161.89,161.78,161.88,6424.0,155.0558,155.1612,155.0558,155.1516,6424.0
2019-07-10 12:00:00,161.88,161.93,161.82,161.91,12432.0,155.1516,155.1996,155.0941,155.1804,12432.0
2019-07-10 12:10:00,161.85,161.86,161.78,161.8,4694.0,155.1229,155.1325,155.0558,155.075,4694.0
2019-07-10 12:20:00,161.8,161.8,161.65,161.68,15029.0,155.075,155.075,154.9312,154.96,15029.0
2019-07-10 12:30:00,161.73,161.86,161.73,161.79,16083.0,155.0079,155.1325,155.0079,155.0654,16083.0
2019-07-10 12:40:00,161.8,161.85,161.77,161.8,13280.0,155.075,155.1229,155.0462,155.075,13280.0
2019-07-10 12:50:00,161.81,161.85,161.73,161.85,35755.0,155.0845,155.1229,155.0079,155.1229,35755.0
2019-07-10 13:00:00,161.9,161.9,161.8,161.81,26912.0,155.1708,155.1708,155.075,155.0845,26912.0
2019-07-10 13:10:00,161.83,161.87,161.81,161.85,27608.0,155.1037,155.1421,155.0845,155.1229,27608.0
2019-07-10 13:20:00,161.88,161.94,161.87,161.89,7886.0,155.1516,155.2091,155.1421,155.1612,7886.0
2019-07-10 13:30:00,161.88,162.01,161.87,162.0,20314.0,155.1516,155.2762,155.1421,155.2667,20314.0
2019-07-10 13:40:00,162.01,162.08,162.01,162.04,11405.0,155.2762,155.3433,155.2762,155.305,11405.0
2019-07-10 13:50:00,162.04,162.04,161.99,161.99,7426.0,155.305,155.305,155.2571,155.2571,7426.0
2019-07-10 14:00:00,161.99,162.15,161.87,161.87,17641.0,155.2571,155.4104,155.1421,155.1421,17641.0
2019-07-10 14:10:00,161.87,161.95,161.71,161.71,8599.0,155.1421,155.2187,154.9887,154.9887,8599.0
2019-07-10 14:20:00,161.69,161.77,161.62,161.62,7598.0,154.9695,155.0462,154.9024,154.9024,7598.0
2019-07-10 14:30:00,161.62,161.75,161.62,161.71,7042.0,154.9024,155.027,154.9024,154.9887,7042.0
2019-07-10 14:40:00,161.69,161.72,161.6,161.6,4175.0,154.9695,154.9983,154.8833,154.8833,4175.0
2019-07-10 14:50:00,161.61,161.77,161.6,161.76,16415.0,154.8929,155.0462,154.8833,155.0366,16415.0
2019-07-10 15:00:00,161.73,161.8,161.64,161.75,7528.0,155.0079,155.075,154.9216,155.027,7528.0
2019-07-10 15:10:00,161.76,161.81,161.68,161.71,11375.0,155.0366,155.0845,154.96,154.9887,11375.0
2019-07-10 15:20:00,161.7,161.8,161.66,161.73,20295.0,154.9791,155.075,154.9408,155.0079,20295.0
2019-07-10 15:30:00,161.75,161.91,161.75,161.77,18522.0,155.027,155.1804,155.027,155.0462,18522.0
2019-07-10 15:40:00,161.8,161.85,161.76,161.82,35675.0,155.075,155.1229,155.0366,155.0941,35675.0
2019-07-10 15:50:00,161.79,161.95,161.79,161.86,71053.0,155.0654,155.2187,155.0654,155.1325,71053.0
2019-07-11 09:30:00,162.29,162.31,162.08,162.25,411305.0,155.5446,155.5638,155.3433,155.5063,411305.0
2019-07-11 09:40:00,162.22,162.35,162.11,162.23,84309.0,155.4775,155.6021,155.3721,155.4871,84309.0
2019-07-11 09:50:00,162.22,162.33,162.2,162.33,14597.0,155.4775,155.5829,155.4583,155.5829,14597.0
2019-07-11 10:00:00,162.36,162.4,162.09,162.14,32230.0,155.6117,155.65,155.3529,155.4008,32230.0
2019-07-11 10:10:00,162.15,162.2,162.08,162.16,55211.0,155.4104,155.4583,155.3433,155.42,55211.0
2019-07-11 10:20:00,162.11,162.22,162.08,162.17,85892.0,155.3721,155.4775,155.3433,155.4296,85892.0
2019-07-11 10:30:00,162.17,162.17,161.98,162.01,31835.0,155.4296,155.4296,155.2475,155.2762,31835.0
2019-07-11 10:40:00,162.02,162.06,161.96,162.05,5441.0,155.2858,155.3242,155.2283,155.3146,5441.0
2019-07-11 10:50:00,162.06,162.22,162.02,162.2,12562.0,155.3242,155.4775,155.2858,155.4583,12562.0
2019-07-11 11:00:00,162.17,162.33,162.16,162.33,11452.0,155.4296,155.5829,155.42,155.5829,11452.0
2019-07-11 11:10:00,162.32,162.49,162.31,162.44,18479.0,155.5734,155.7363,155.5638,155.6884,18479.0
2019-07-11 11:20:00,162.46,162.55,162.46,162.53,6800.0,155.7075,155.7938,155.7075,155.7746,6800.0
2019-07-11 11:30:00,162.5,162.59,162.48,162.55,8930.0,155.7459,155.8321,155.7267,155.7938,8930.0
2019-07-11 11:40:00,162.54,162.58,162.45,162.58,9718.0,155.7842,155.8225,155.6979,155.8225,9718.0
2019-07-11 11:50:00,162.57,162.63,162.55,162.63,133166.0,155.813,155.8705,155.7938,155.8705,133166.0
2019-07-11 12:00:00,162.63,162.68,162.59,162.61,7104.0,155.8705,155.9184,155.8321,155.8513,7104.0
2019-07-11 12:10:00,162.61,162.61,162.5,162.5,7839.0,155.8513,155.8513,155.7459,155.7459,7839.0
2019-07-11 12:20:00,162.5,162.53,162.43,162.51,7907.0,155.7459,155.7746,155.6788,155.7555,7907.0
2019-07-11 12:30:00,162.52,162.53,162.45,162.5,30983.0,155.765,155.7746,155.6979,155.7459,30983.0
2019-07-11 12:40:00,162.5,162.55,162.5,162.51,6396.0,155.7459,155.7938,155.7459,155.7555,6396.0
2019-07-11 12:50:00,162.52,162.53,162.47,162.51,4976.0,155.765,155.7746,155.7171,155.7555,4976.0
2019-07-11 13:00:00,162.5,162.53,162.35,162.37,5757.0,155.7459,155.7746,155.6021,155.6213,5757.0
2019-07-11 13:10:00,162.35,162.42,162.31,162.34,1958.0,155.6021,155.6692,155.5638,155.5925,1958.0
2019-07-11 13:20:00,162.31,162.31,162.09,162.09,9123.0,155.5638,155.5638,155.3529,155.3529,9123.0
2019-07-11 13:30:00,162.14,162.15,161.8,161.95,75736.0,155.4008,155.4104,155.075,155.2187,75736.0
2019-07-11 13:40:00,161.98,161.99,161.78,161.88,14173.0,155.2475,155.2571,155.0558,155.1516,14173.0
2019-07-11 13:50:00,161.86,162.0,161.86,161.93,12522.0,155.1325,155.2667,155.1325,155.1996,12522.0
2019-07-11 14:00:00,161.89,161.96,161.88,161.9,9121.0,155.1612,155.2283,155.1516,155.1708,9121.0
2019-07-11 14:10:00,161.86,161.88,161.72,161.72,5660.0,155.1325,155.1516,154.9983,154.9983,5660.0
2019-07-11 14:20:00,161.71,161.77,161.68,161.76,17978.0,154.9887,155.0462,154.96,155.0366,17978.0
2019-07-11 14:30:00,161.77,161.97,161.74,161.9,18589.0,155.0462,155.2379,155.0175,155.1708,18589.0
2019-07-11 14:40:00,161.91,162.01,161.91,161.95,30420.0,155.1804,155.2762,155.1804,155.2187,30420.0
2019-07-11 14:50:00,161.91,161.98,161.9,161.97,45332.0,155.1804,155.2475,155.1708,155.2379,45332.0
2019-07-11 15:00:00,161.97,162.07,161.93,162.01,82535.0,155.2379,155.3337,155.1996,155.2762,82535.0
2019-07-11 15:10:00,162.02,162.03,161.94,162.01,17894.0,155.2858,155.2954,155.2091,155.2762,17894.0
2019-07-11 15:20:00,162.02,162.03,161.94,161.96,87008.0,155.2858,155.2954,155.2091,155.2283,87008.0
2019-07-11 15:30:00,161.96,162.05,161.96,162.02,12836.0,155.2283,155.3146,155.2283,155.2858,12836.0
2019-07-11 15:40:00,162.01,162.17,161.96,162.16,11041.0,155.2762,155.4296,155.2283,155.42,11041.0
2019-07-11 15:50:00,162.16,162.28,162.1,162.23,263810.0,155.42,155.535,155.3625,155.4871,263810.0
2019-07-12 09:30:00,162.49,162.56,162.36,162.48,105656.0,155.7363,155.8034,155.6117,155.7267,105656.0
2019-07-12 09:40:00,162.49,162.58,162.41,162.56,7575.0,155.7363,155.8225,155.6596,155.8034,7575.0
2019-07-12 09:50:00,162.6,162.61,162.43,162.43,6988.0,155.8417,155.8513,155.6788,155.6788,6988.0
2019-07-12 10:00:00,162.45,162.57,162.45,162.54,5967.0,155.6979,155.813,155.6979,155.7842,5967.0
2019-07-12 10:10:00,162.49,162.49,162.34,162.39,5700.0,155.7363,155.7363,155.5925,155.6404,5700.0
2019-07-12 10:20:00,162.37,162.42,162.22,162.33,11454.0,155.6213,155.6692,155.4775,155.5829,11454.0
2019-07-12 10:30:00,162.33,162.36,162.16,162.23,11420.0,155.5829,155.6117,155.42,155.4871,11420.0
2019-07-12 10:40:00,162.23,162.28,162.16,162.28,6588.0,155.4871,155.535,155.42,155.535,6588.0
2019-07-12 10:50:00,162.29,162.31,162.2,162.27,5361.0,155.5446,155.5638,155.4583,155.5254,5361.0
2019-07-12 11:00:00,162.26,162.34,162.22,162.32,10870.0,155.5158,155.5925,155.4775,155.5734,10870.0
2019-07-12 11:10:00,162.32,162.52,162.32,162.49,9873.0,155.5734,155.765,155.5734,155.7363,9873.0
2019-07-12 11:20:00,162.51,162.57,162.45,162.56,9980.0,155.7555,155.813,155.6979,155.8034,9980.0
2019-07-12 11:30:00,162.56,162.57,162.52,162.55,8779.0,155.8034,155.813,155.765,155.7938,8779.0
2019-07-12 11:40:00,162.54,162.57,162.47,162.51,17311.0,155.7842,155.813,155.7171,155.7555,17311.0
2019-07-12 11:50:00,162.51,162.58,162.5,162.58,14833.0,155.7555,155.8225,155.7459,155.8225,14833.0
2019-07-12 12:00:00,162.59,162.64,162.57,162.57,11013.0,155.8321,155.8801,155.813,155.813,11013.0
2019-07-12 12:10:00,162.58,162.59,162.52,162.53,23277.0,155.8225,155.8321,155.765,155.7746,23277.0
2019-07-12 12:20:00,162.55,162.55,162.51,162.53,4804.0,155.7938,155.7938,155.7555,155.7746,4804.0
2019-07-12 12:30:00,162.54,162.61,162.49,162.6,9063.0,155.7842,155.8513,155.7363,155.8417,9063.0
2019-07-12 12:40:00,162.6,162.63,162.55,162.63,14965.0,155.8417,155.8705,155.7938,155.8705,14965.0
2019-07-12 12:50:00,162.62,162.66,162.59,162.66,8534.0,155.8609,155.8992,155.8321,155.8992,8534.0
2019-07-12 13:00:00,162.66,162.68,162.61,162.64,7018.0,155.8992,155.9184,155.8513,155.8801,7018.0
2019-07-12 13:10:00,162.64,162.64,162.57,162.59,4819.0,155.8801,155.8801,155.813,155.8321,4819.0
2019-07-12 13:20:00,162.58,162.65,162.58,162.63,5937.0,155.8225,155.8896,155.8225,155.8705,5937.0
2019-07-12 13:30:00,162.6,162.63,162.58,162.58,3933.0,155.8417,155.8705,155.8225,155.8225,3933.0
2019-07-12 13:40:00,162.58,162.59,162.55,162.56,3720.0,155.8225,155.8321,155.7938,155.8034,3720.0
2019-07-12 13:50:00,162.57,162.61,162.54,162.59,25234.0,155.813,155.8513,155.7842,155.8321,25234.0
2019-07-12 14:00:00,162.58,162.65,162.58,162.64,12878.0,155.8225,155.8896,155.8225,155.8801,12878.0
2019-07-12 14:10:00,162.66,162.69,162.64,162.68,9017.0,155.8992,155.928,155.8801,155.9184,9017.0
2019-07-12 14:20:00,162.68,162.73,162.67,162.69,33083.0,155.9184,155.9663,155.9088,155.928,33083.0
2019-07-12 14:30:00,162.69,162.8,162.69,162.78,13136.0,155.928,156.0334,155.928,156.0142,13136.0
2019-07-12 14:40:00,162.78,162.79,162.72,162.77,3842.0,156.0142,156.0238,155.9567,156.0046,3842.0
2019-07-12 14:50:00,162.77,162.8,162.75,162.78,6525.0,156.0046,156.0334,155.9855,156.0142,6525.0
2019-07-12 15:00:00,162.8,162.8,162.72,162.75,8468.0,156.0334,156.0334,155.9567,155.9855,8468.0
2019-07-12 15:10:00,162.73,162.75,162.66,162.75,5412.0,155.9663,155.9855,155.8992,155.9855,5412.0
2019-07-12 15:20:00,162.76,162.81,162.72,162.74,10461.0,155.9951,156.043,155.9567,155.9759,10461.0
2019-07-12 15:30:00,162.75,162.87,162.75,162.85,8722.0,155.9855,156.1005,155.9855,156.0813,8722.0
2019-07-12 15:40:00,162.87,162.9,162.82,162.86,10705.0,156.1005,156.1292,156.0526,156.0909,10705.0
2019-07-12 15:50:00,162.84,163.01,162.83,162.97,106155.0,156.0717,156.2347,156.0622,156.1963,106155.0
2019-07-15 09:30:00,163.28,163.69,162.93,162.93,25598.0,156.4935,156.8864,156.158,156.158,25598.0
2019-07-15 09:40:00,162.97,163.08,162.93,162.96,6433.0,156.1963,156.3018,156.158,156.1868,6433.0
2019-07-15 09:50:00,162.97,163.1,162.95,163.09,5139.0,156.1963,156.3209,156.1772,156.3113,5139.0
2019-07-15 10:00:00,163.09,163.12,163.01,163.09,5080.0,156.3113,156.3401,156.2347,156.3113,5080.0
2019-07-15 10:10:00,163.03,163.08,162.95,163.08,28580.0,156.2538,156.3018,156.1772,156.3018,28580.0
2019-07-15 10:20:00,163.07,163.16,163.03,163.09,12132.0,156.2922,156.3784,156.2538,156.3113,12132.0
2019-07-15 10:30:00,163.12,163.16,162.99,162.99,55267.0,156.3401,156.3784,156.2155,156.2155,55267.0
2019-07-15 10:40:00,162.98,163.05,162.9,162.97,36185.0,156.2059,156.273,156.1292,156.1963,36185.0
2019-07-15 10:50:00,162.97,163.13,162.97,163.11,61516.0,156.1963,156.3497,156.1963,156.3305,61516.0
2019-07-15 11:00:00,163.1,163.13,163.03,163.05,42840.0,156.3209,156.3497,156.2538,156.273,42840.0
2019-07-15 11:10:00,163.04,163.17,163.01,163.15,27679.0,156.2634,156.388,156.2347,156.3689,27679.0
2019-07-15 11:20:00,163.13,163.19,163.06,163.07,24442.0,156.3497,156.4072,156.2826,156.2922,24442.0
2019-07-15 11:30:00,163.06,163.07,162.94,163.04,32297.0,156.2826,156.2922,156.1676,156.2634,32297.0
2019-07-15 11:40:00,163.04,163.08,163.02,163.05,29385.0,156.2634,156.3018,156.2443,156.273,29385.0
2019-07-15 11:50:00,163.04,163.08,162.99,163.0,47671.0,156.2634,156.3018,156.2155,156.2251,47671.0
2019-07-15 12:00:00,163.0,163.04,162.97,162.98,29069.0,156.2251,156.2634,156.1963,156.2059,29069.0
2019-07-15 12:10:00,162.99,163.01,162.96,163.0,27919.0,156.2155,156.2347,156.1868,156.2251,27919.0
2019-07-15 12:20:00,163.0,163.04,162.98,162.98,39031.0,156.2251,156.2634,156.2059,156.2059,39031.0
2019-07-15 12:30:00,162.98,163.0,162.96,162.98,28390.0,156.2059,156.2251,156.1868,156.2059,28390.0
2019-07-15 12:40:00,162.97,163.0,162.92,162.94,25702.0,156.1963,156.2251,156.1484,156.1676,25702.0
2019-07-15 12:50:00,162.93,162.96,162.91,162.95,37000.0,156.158,156.1868,156.1388,156.1772,37000.0
2019-07-15 13:00:00,162.96,163.0,162.93,162.95,47838.0,156.1868,156.2251,156.158,156.1772,47838.0
2019-07-15 13:10:00,162.96,162.99,162.93,162.96,37518.0,156.1868,156.2155,156.158,156.1868,37518.0
2019-07-15 13:20:00,162.95,163.02,162.94,163.02,34883.0,156.1772,156.2443,156.1676,156.2443,34883.0
2019-07-15 13:30:00,163.02,163.14,163.01,163.14,33565.0,156.2443,156.3593,156.2347,156.3593,33565.0
2019-07-15 13:40:00,163.13,163.13,163.07,163.07,36230.0,156.3497,156.3497,156.2922,156.2922,36230.0
2019-07-15 13:50:00,163.07,163.11,163.05,163.08,39996.0,156.2922,156.3305,156.273,156.3018,39996.0
2019-07-15 14:00:00,163.08,163.19,163.08,163.18,6571.0,156.3018,156.4072,156.3018,156.3976,6571.0
2019-07-15 14:10:00,163.18,163.26,163.17,163.26,7055.0,156.3976,156.4743,156.388,156.4743,7055.0
2019-07-15 14:20:00,163.26,163.29,163.2,163.2,13487.0,156.4743,156.503,156.4168,156.4168,13487.0
2019-07-15 14:30:00,163.2,163.23,163.18,163.18,5746.0,156.4168,156.4455,156.3976,156.3976,5746.0
2019-07-15 14:40:00,163.18,163.21,163.14,163.18,8237.0,156.3976,156.4264,156.3593,156.3976,8237.0
2019-07-15 14:50:00,163.17,163.24,163.15,163.23,105591.0,156.388,156.4551,156.3689,156.4455,105591.0
2019-07-15 15:00:00,163.24,163.31,163.23,163.28,9438.0,156.4551,156.5222,156.4455,156.4935,9438.0
2019-07-15 15:10:00,163.28,163.29,163.16,163.16,10558.0,156.4935,156.503,156.3784,156.3784,10558.0
2019-07-15 15:20:00,163.18,163.26,163.18,163.22,6600.0,156.3976,156.4743,156.3976,156.4359,6600.0
2019-07-15 15:30:00,163.21,163.28,163.2,163.25,10796.0,156.4264,156.4935,156.4168,156.4647,10796.0
2019-07-15 15:40:00,163.24,163.34,163.24,163.28,19743.0,156.4551,156.551,156.4551,156.4935,19743.0
2019-07-15 15:50:00,163.27,163.31,163.14,163.29,120054.0,156.4839,156.5222,156.3593,156.503,120054.0
2019-07-16 09:30:00,163.25,163.3,163.18,163.23,23134.0,156.4647,156.5126,156.3976,156.4455,23134.0
2019-07-16 09:40:00,163.23,163.37,163.21,163.36,15282.0,156.4455,156.5797,156.4264,156.5701,15282.0
2019-07-16 09:50:00,163.36,163.38,163.25,163.36,15168.0,156.5701,156.5893,156.4647,156.5701,15168.0
2019-07-16 10:00:00,163.38,163.38,163.21,163.27,8625.0,156.5893,156.5893,156.4264,156.4839,8625.0
2019-07-16 10:10:00,163.29,163.29,163.05,163.08,10010.0,156.503,156.503,156.273,156.3018,10010.0
2019-07-16 10:20:00,163.13,163.27,163.13,163.26,2557.0,156.3497,156.4839,156.3497,156.4743,2557.0
2019-07-16 10:30:00,163.26,163.29,163.23,163.28,20415.0,156.4743,156.503,156.4455,156.4935,20415.0
2019-07-16 10:40:00,163.3,163.38,163.26,163.34,4859.0,156.5126,156.5893,156.4743,156.551,4859.0
2019-07-16 10:50:00,163.31,163.32,163.18,163.28,31514.0,156.5222,156.5318,156.3976,156.4935,31514.0
2019-07-16 11:00:00,163.28,163.3,163.2,163.21,8583.0,156.4935,156.5126,156.4168,156.4264,8583.0
2019-07-16 11:10:00,163.21,163.25,163.11,163.13,5240.0,156.4264,156.4647,156.3305,156.3497,5240.0
2019-07-16 11:20:00,163.12,163.15,163.05,163.09,6387.0,156.3401,156.3689,156.273,156.3113,6387.0
2019-07-16 11:30:00,163.09,163.16,163.09,163.12,7000.0,156.3113,156.3784,156.3113,156.3401,7000.0
2019-07-16 11:40:00,163.12,163.12,163.02,163.02,10628.0,156.3401,156.3401,156.2443,156.2443,10628.0
2019-07-16 11:50:00,163.0,163.02,162.86,162.88,9705.0,156.2251,156.2443,156.0909,156.1101,9705.0
2019-07-16 12:00:00,162.86,162.91,162.62,162.63,14652.0,156.0909,156.1388,155.8609,155.8705,14652.0
2019-07-16 12:10:00,162.6,162.65,162.43,162.43,32727.0,155.8417,155.8896,155.6788,155.6788,32727.0
2019-07-16 12:20:00,162.42,162.73,162.4,162.6,14371.0,155.6692,155.9663,155.65,155.8417,14371.0
2019-07-16 12:30:00,162.63,162.73,162.55,162.69,40169.0,155.8705,155.9663,155.7938,155.928,40169.0
2019-07-16 12:40:00,162.69,162.82,162.67,162.8,7185.0,155.928,156.0526,155.9088,156.0334,7185.0
2019-07-16 12:50:00,162.79,162.83,162.69,162.79,13344.0,156.0238,156.0622,155.928,156.0238,13344.0
2019-07-16 13:00:00,162.83,163.02,162.83,162.97,14800.0,156.0622,156.2443,156.0622,156.1963,14800.0
2019-07-16 13:10:00,162.97,163.06,162.96,163.02,6946.0,156.1963,156.2826,156.1868,156.2443,6946.0
2019-07-16 13:20:00,163.02,163.03,162.95,162.95,6532.0,156.2443,156.2538,156.1772,156.1772,6532.0
2019-07-16 13:30:00,162.93,162.99,162.89,162.89,9333.0,156.158,156.2155,156.1197,156.1197,9333.0
2019-07-16 13:40:00,162.88,162.88,162.67,162.73,16382.0,156.1101,156.1101,155.9088,155.9663,16382.0
2019-07-16 13:50:00,162.74,162.76,162.56,162.56,10363.0,155.9759,155.9951,155.8034,155.8034,10363.0
2019-07-16 14:00:00,162.58,162.72,162.57,162.69,19227.0,155.8225,155.9567,155.813,155.928,19227.0
2019-07-16 14:10:00,162.67,162.7,162.56,162.58,12027.0,155.9088,155.9376,155.8034,155.8225,12027.0
2019-07-16 14:20:00,162.55,162.62,162.52,162.59,8765.0,155.7938,155.8609,155.765,155.8321,8765.0
2019-07-16 14:30:00,162.57,162.61,162.45,162.6,22880.0,155.813,155.8513,155.6979,155.8417,22880.0
2019-07-16 14:40:00,162.59,162.7,162.58,162.67,13533.0,155.8321,155.9376,155.8225,155.9088,13533.0
2019-07-16 14:50:00,162.7,162.74,162.66,162.67,23545.0,155.9376,155.9759,155.8992,155.9088,23545.0
2019-07-16 15:00:00,162.66,162.81,162.66,162.73,10032.0,155.8992,156.043,155.8992,155.9663,10032.0
2019-07-16 15:10:00,162.72,162.83,162.72,162.78,22821.0,155.9567,156.0622,155.9567,156.0142,22821.0
2019-07-16 15:20:00,162.77,162.81,162.7,162.7,6435.0,156.0046,156.043,155.9376,155.9376,6435.0
2019-07-16 15:30:00,162.69,162.81,162.68,162.8,14898.0,155.928,156.043,155.9184,156.0334,14898.0
2019-07-16 15:40:00,162.78,162.83,162.67,162.71,23150.0,156.0142,156.0622,155.9088,155.9471,23150.0
2019-07-16 15:50:00,162.72,162.78,162.55,162.6,59756.0,155.9567,156.0142,155.7938,155.8417,59756.0
2019-07-17 09:30:00,162.82,162.87,162.66,162.84,24096.0,156.0526,156.1005,155.8992,156.0717,24096.0
2019-07-17 09:40:00,162.82,162.86,162.74,162.8,13342.0,156.0526,156.0909,155.9759,156.0334,13342.0
2019-07-17 09:50:00,162.81,162.93,162.77,162.82,8355.0,156.043,156.158,156.0046,156.0526,8355.0
2019-07-17 10:00:00,162.82,162.95,162.73,162.74,7210.0,156.0526,156.1772,155.9663,155.9759,7210.0
2019-07-17 10:10:00,162.74,162.76,162.55,162.55,17673.0,155.9759,155.9951,155.7938,155.7938,17673.0
2019-07-17 10:20:00,162.62,162.68,162.6,162.6,14613.0,155.8609,155.9184,155.8417,155.8417,14613.0
2019-07-17 10:30:00,162.53,162.69,162.52,162.6,15625.0,155.7746,155.928,155.765,155.8417,15625.0
2019-07-17 10:40:00,162.61,162.61,162.29,162.32,9364.0,155.8513,155.8513,155.5446,155.5734,9364.0
2019-07-17 10:50:00,162.3,162.43,162.25,162.43,5821.0,155.5542,155.6788,155.5063,155.6788,5821.0
2019-07-17 11:00:00,162.41,162.51,162.41,162.49,7813.0,155.6596,155.7555,155.6596,155.7363,7813.0
2019-07-17 11:10:00,162.49,162.58,162.48,162.48,7414.0,155.7363,155.8225,155.7267,155.7267,7414.0
2019-07-17 11:20:00,162.51,162.56,162.46,162.47,5298.0,155.7555,155.8034,155.7075,155.7171,5298.0
2019-07-17 11:30:00,162.5,162.54,162.44,162.5,5738.0,155.7459,155.7842,155.6884,155.7459,5738.0
2019-07-17 11:40:00,162.5,162.62,162.5,162.62,5315.0,155.7459,155.8609,155.7459,155.8609,5315.0
2019-07-17 11:50:00,162.64,162.67,162.59,162.59,8806.0,155.8801,155.9088,155.8321,155.8321,8806.0
2019-07-17 12:00:00,162.59,162.61,162.57,162.57,2697.0,155.8321,155.8513,155.813,155.813,2697.0
2019-07-17 12:10:00,162.57,162.57,162.46,162.5,14773.0,155.813,155.813,155.7075,155.7459,14773.0
2019-07-17 12:20:00,162.5,162.53,162.45,162.47,8982.0,155.7459,155.7746,155.6979,155.7171,8982.0
2019-07-17 12:30:00,162.48,162.57,162.47,162.54,4931.0,155.7267,155.813,155.7171,155.7842,4931.0
2019-07-17 12:40:00,162.55,162.57,162.47,162.47,9822.0,155.7938,155.813,155.7171,155.7171,9822.0
2019-07-17 12:50:00,162.52,162.56,162.52,162.53,3569.0,155.765,155.8034,155.765,155.7746,3569.0
2019-07-17 13:00:00,162.52,162.57,162.42,162.45,9425.0,155.765,155.813,155.6692,155.6979,9425.0
2019-07-17 13:10:00,162.45,162.48,162.42,162.42,5270.0,155.6979,155.7267,155.6692,155.6692,5270.0
2019-07-17 13:20:00,162.43,162.52,162.42,162.5,8074.0,155.6788,155.765,155.6692,155.7459,8074.0
2019-07-17 13:30:00,162.51,162.53,162.49,162.52,10564.0,155.7555,155.7746,155.7363,155.765,10564.0
2019-07-17 13:40:00,162.51,162.62,162.51,162.56,17842.0,155.7555,155.8609,155.7555,155.8034,17842.0
2019-07-17 13:50:00,162.57,162.57,162.51,162.55,62705.0,155.813,155.813,155.7555,155.7938,62705.0
2019-07-17 14:00:00,162.55,162.55,162.38,162.4,9960.0,155.7938,155.7938,155.6309,155.65,9960.0
2019-07-17 14:10:00,162.39,162.4,162.26,162.33,18065.0,155.6404,155.65,155.5158,155.5829,18065.0
2019-07-17 14:20:00,162.33,162.42,162.33,162.41,11062.0,155.5829,155.6692,155.5829,155.6596,11062.0
2019-07-17 14:30:00,162.41,162.47,162.38,162.46,6226.0,155.6596,155.7171,155.6309,155.7075,6226.0
2019-07-17 14:40:00,162.44,162.47,162.38,162.43,10815.0,155.6884,155.7171,155.6309,155.6788,10815.0
2019-07-17 14:50:00,162.43,162.44,162.32,162.34,8990.0,155.6788,155.6884,155.5734,155.5925,8990.0
2019-07-17 15:00:00,162.34,162.35,162.16,162.33,23477.0,155.5925,155.6021,155.42,155.5829,23477.0
2019-07-17 15:10:00,162.33,162.39,162.32,162.34,23064.0,155.5829,155.6404,155.5734,155.5925,23064.0
2019-07-17 15:20:00,162.35,162.35,162.13,162.15,14658.0,155.6021,155.6021,155.3912,155.4104,14658.0
2019-07-17 15:30:00,162.15,162.3,162.12,162.25,46631.0,155.4104,155.5542,155.3817,155.5063,46631.0
2019-07-17 15:40:00,162.24,162.24,162.11,162.19,15342.0,155.4967,155.4967,155.3721,155.4488,15342.0
2019-07-17 15:50:00,162.2,162.23,161.88,161.89,63030.0,155.4583,155.4871,155.1516,155.1612,63030.0
2019-07-18 09:30:00,161.37,161.82,161.34,161.73,28095.0,154.6628,155.0941,154.6341,155.0079,28095.0
2019-07-18 09:40:00,161.73,161.73,161.57,161.65,11838.0,155.0079,155.0079,154.8545,154.9312,11838.0
2019-07-18 09:50:00,161.53,161.69,161.52,161.65,4027.0,154.8162,154.9695,154.8066,154.9312,4027.0
2019-07-18 10:00:00,161.66,161.8,161.55,161.7,10355.0,154.9408,155.075,154.8354,154.9791,10355.0
2019-07-18 10:10:00,161.72,161.82,161.72,161.8,5049.0,154.9983,155.0941,154.9983,155.075,5049.0
2019-07-18 10:20:00,161.79,161.93,161.79,161.8,5613.0,155.0654,155.1996,155.0654,155.075,5613.0
2019-07-18 10:30:00,161.79,161.89,161.67,161.67,9490.0,155.0654,155.1612,154.9504,154.9504,9490.0
2019-07-18 10:40:00,161.68,161.86,161.68,161.78,9749.0,154.96,155.1325,154.96,155.0558,9749.0
2019-07-18 10:50:00,161.75,161.75,161.56,161.67,10300.0,155.027,155.027,154.8449,154.9504,10300.0
2019-07-18 11:00:00,161.69,161.69,161.5,161.52,5774.0,154.9695,154.9695,154.7874,154.8066,5774.0
2019-07-18 11:10:00,161.56,161.58,161.42,161.46,9115.0,154.8449,154.8641,154.7108,154.7491,9115.0
2019-07-18 11:20:00,161.43,161.47,161.21,161.3,18860.0,154.7203,154.7587,154.5095,154.5957,18860.0
2019-07-18 11:30:00,161.28,161.29,161.07,161.16,15153.0,154.5766,154.5862,154.3753,154.4616,15153.0
2019-07-18 11:40:00,161.15,161.15,160.94,160.95,22443.0,154.452,154.452,154.2507,154.2603,22443.0
2019-07-18 11:50:00,160.95,161.06,160.95,161.04,19988.0,154.2603,154.3657,154.2603,154.3466,19988.0
2019-07-18 12:00:00,161.0,161.2,160.99,161.2,8330.0,154.3082,154.4999,154.2986,154.4999,8330.0
2019-07-18 12:10:00,161.22,161.31,161.22,161.31,8648.0,154.5191,154.6053,154.5191,154.6053,8648.0
2019-07-18 12:20:00,161.31,161.37,161.29,161.32,7461.0,154.6053,154.6628,154.5862,154.6149,7461.0
2019-07-18 12:30:00,161.36,161.38,161.27,161.32,14571.0,154.6533,154.6724,154.567,154.6149,14571.0
2019-07-18 12:40:00,161.35,161.44,161.31,161.38,8556.0,154.6437,154.7299,154.6053,154.6724,8556.0
2019-07-18 12:50:00,161.37,161.4,161.3,161.3,7147.0,154.6628,154.6916,154.5957,154.5957,7147.0
2019-07-18 13:00:00,161.34,161.4,161.31,161.38,8180.0,154.6341,154.6916,154.6053,154.6724,8180.0
2019-07-18 13:10:00,161.39,161.49,161.38,161.46,13839.0,154.682,154.7779,154.6724,154.7491,13839.0
2019-07-18 13:20:00,161.45,161.47,161.39,161.39,7556.0,154.7395,154.7587,154.682,154.682,7556.0
2019-07-18 13:30:00,161.41,161.51,161.4,161.5,14076.0,154.7012,154.797,154.6916,154.7874,14076.0
2019-07-18 13:40:00,161.51,161.51,161.41,161.41,7350.0,154.797,154.797,154.7012,154.7012,7350.0
2019-07-18 13:50:00,161.41,161.47,161.34,161.46,14156.0,154.7012,154.7587,154.6341,154.7491,14156.0
2019-07-18 14:00:00,161.46,161.65,161.46,161.63,15225.0,154.7491,154.9312,154.7491,154.912,15225.0
2019-07-18 14:10:00,161.65,161.89,161.65,161.88,28274.0,154.9312,155.1612,154.9312,155.1516,28274.0
2019-07-18 14:20:00,161.86,162.06,161.86,162.04,30992.0,155.1325,155.3242,155.1325,155.305,30992.0
2019-07-18 14:30:00,162.02,162.16,162.0,162.16,15081.0,155.2858,155.42,155.2667,155.42,15081.0
2019-07-18 14:40:00,162.17,162.24,162.12,162.17,12704.0,155.4296,155.4967,155.3817,155.4296,12704.0
2019-07-18 14:50:00,162.14,162.27,162.11,162.27,9012.0,155.4008,155.5254,155.3721,155.5254,9012.0
2019-07-18 15:00:00,162.27,162.43,162.23,162.3,54006.0,155.5254,155.6788,155.4871,155.5542,54006.0
2019-07-18 15:10:00,162.27,162.3,162.12,162.14,18384.0,155.5254,155.5542,155.3817,155.4008,18384.0
2019-07-18 15:20:00,162.16,162.16,161.9,162.08,21036.0,155.42,155.42,155.1708,155.3433,21036.0
2019-07-18 15:30:00,162.05,162.11,162.0,162.11,9551.0,155.3146,155.3721,155.2667,155.3721,9551.0
2019-07-18 15:40:00,162.12,162.13,161.98,162.0,21607.0,155.3817,155.3912,155.2475,155.2667,21607.0
2019-07-18 15:50:00,161.99,162.2,161.93,162.19,118758.0,155.2571,155.4583,155.1996,155.4488,118758.0
2019-07-19 09:30:00,163.18,163.18,162.88,162.93,35366.0,156.3976,156.3976,156.1101,156.158,35366.0
2019-07-19 09:40:00,162.9,163.0,162.74,162.8,13438.0,156.1292,156.2251,155.9759,156.0334,13438.0
2019-07-19 09:50:00,162.81,162.84,162.69,162.84,15520.0,156.043,156.0717,155.928,156.0717,15520.0
2019-07-19 10:00:00,162.84,162.92,162.58,162.58,14690.0,156.0717,156.1484,155.8225,155.8225,14690.0
2019-07-19 10:10:00,162.53,162.82,162.53,162.8,8339.0,155.7746,156.0526,155.7746,156.0334,8339.0
2019-07-19 10:20:00,162.8,162.8,162.5,162.63,5125.0,156.0334,156.0334,155.7459,155.8705,5125.0
2019-07-19 10:30:00,162.66,162.71,162.48,162.53,5238.0,155.8992,155.9471,155.7267,155.7746,5238.0
2019-07-19 10:40:00,162.54,162.59,162.29,162.35,33275.0,155.7842,155.8321,155.5446,155.6021,33275.0
2019-07-19 10:50:00,162.33,162.52,162.25,162.43,32748.0,155.5829,155.765,155.5063,155.6788,32748.0
2019-07-19 11:00:00,162.42,162.57,162.36,162.55,13761.0,155.6692,155.813,155.6117,155.7938,13761.0
2019-07-19 11:10:00,162.55,162.71,162.54,162.62,9817.0,155.7938,155.9471,155.7842,155.8609,9817.0
2019-07-19 11:20:00,162.64,162.64,162.45,162.48,35090.0,155.8801,155.8801,155.6979,155.7267,35090.0
2019-07-19 11:30:00,162.47,162.52,162.22,162.24,50074.0,155.7171,155.765,155.4775,155.4967,50074.0
2019-07-19 11:40:00,162.2,162.2,161.98,162.03,16268.0,155.4583,155.4583,155.2475,155.2954,16268.0
2019-07-19 11:50:00,162.09,162.18,162.03,162.16,12490.0,155.3529,155.4392,155.2954,155.42,12490.0
2019-07-19 12:00:00,162.19,162.36,162.19,162.34,38754.0,155.4488,155.6117,155.4488,155.5925,38754.0
2019-07-19 12:10:00,162.35,162.41,162.33,162.38,5864.0,155.6021,155.6596,155.5829,155.6309,5864.0
2019-07-19 12:20:00,162.35,162.46,162.27,162.46,11723.0,155.6021,155.7075,155.5254,155.7075,11723.0
2019-07-19 12:30:00,162.45,162.52,162.44,162.47,12348.0,155.6979,155.765,155.6884,155.7171,12348.0
2019-07-19 12:40:00,162.47,162.54,162.44,162.54,11258.0,155.7171,155.7842,155.6884,155.7842,11258.0
2019-07-19 12:50:00,162.54,162.6,162.48,162.49,7407.0,155.7842,155.8417,155.7267,155.7363,7407.0
2019-07-19 13:00:00,162.5,162.5,162.29,162.31,4564.0,155.7459,155.7459,155.5446,155.5638,4564.0
2019-07-19 13:10:00,162.34,162.38,162.33,162.38,6938.0,155.5925,155.6309,155.5829,155.6309,6938.0
2019-07-19 13:20:00,162.31,162.33,162.28,162.33,3227.0,155.5638,155.5829,155.535,155.5829,3227.0
2019-07-19 13:30:00,162.31,162.32,162.12,162.12,7485.0,155.5638,155.5734,155.3817,155.3817,7485.0
2019-07-19 13:40:00,162.12,162.25,162.12,162.25,12659.0,155.3817,155.5063,155.3817,155.5063,12659.0
2019-07-19 13:50:00,162.23,162.29,162.11,162.18,23468.0,155.4871,155.5446,155.3721,155.4392,23468.0
2019-07-19 14:00:00,162.25,162.37,162.02,162.02,11258.0,155.5063,155.6213,155.2858,155.2858,11258.0
2019-07-19 14:10:00,161.99,162.1,161.83,161.85,94121.0,155.2571,155.3625,155.1037,155.1229,94121.0
2019-07-19 14:20:00,161.92,161.99,161.68,161.68,12708.0,155.19,155.2571,154.96,154.96,12708.0
2019-07-19 14:30:00,161.75,161.84,161.52,161.57,9170.0,155.027,155.1133,154.8066,154.8545,9170.0
2019-07-19 14:40:00,161.66,161.73,161.6,161.71,9305.0,154.9408,155.0079,154.8833,154.9887,9305.0
2019-07-19 14:50:00,161.72,161.76,161.6,161.71,7296.0,154.9983,155.0366,154.8833,154.9887,7296.0
2019-07-19 15:00:00,161.64,161.65,161.45,161.47,15839.0,154.9216,154.9312,154.7395,154.7587,15839.0
2019-07-19 15:10:00,161.51,161.51,161.3,161.32,11015.0,154.797,154.797,154.5957,154.6149,11015.0
2019-07-19 15:20:00,161.27,161.4,161.12,161.39,22421.0,154.567,154.6916,154.4232,154.682,22421.0
2019-07-19 15:30:00,161.4,161.5,161.32,161.33,15328.0,154.6916,154.7874,154.6149,154.6245,15328.0
2019-07-19 15:40:00,161.37,161.56,161.15,161.17,48620.0,154.6628,154.8449,154.452,154.4712,48620.0
2019-07-19 15:50:00,161.2,161.28,160.93,161.0,490084.0,154.4999,154.5766,154.2411,154.3082,490084.0
2019-07-22 09:30:00,161.43,161.67,161.39,161.55,39974.0,154.7203,154.9504,154.682,154.8354,39974.0
2019-07-22 09:40:00,161.53,161.76,161.53,161.74,24830.0,154.8162,155.0366,154.8162,155.0175,24830.0
2019-07-22 09:50:00,161.79,161.99,161.79,161.98,6063.0,155.0654,155.2571,155.0654,155.2475,6063.0
2019-07-22 10:00:00,162.02,162.09,161.84,161.84,16368.0,155.2858,155.3529,155.1133,155.1133,16368.0
2019-07-22 10:10:00,161.85,161.86,161.64,161.65,6357.0,155.1229,155.1325,154.9216,154.9312,6357.0
2019-07-22 10:20:00,161.66,161.71,161.53,161.7,10180.0,154.9408,154.9887,154.8162,154.9791,10180.0
2019-07-22 10:30:00,161.69,161.85,161.65,161.84,17111.0,154.9695,155.1229,154.9312,155.1133,17111.0
2019-07-22 10:40:00,161.84,161.84,161.46,161.56,26240.0,155.1133,155.1133,154.7491,154.8449,26240.0
2019-07-22 10:50:00,161.53,161.58,161.44,161.57,10529.0,154.8162,154.8641,154.7299,154.8545,10529.0
2019-07-22 11:00:00,161.58,161.66,161.52,161.58,17843.0,154.8641,154.9408,154.8066,154.8641,17843.0
2019-07-22 11:10:00,161.59,161.59,161.44,161.52,5358.0,154.8737,154.8737,154.7299,154.8066,5358.0
2019-07-22 11:20:00,161.5,161.57,161.4,161.55,7663.0,154.7874,154.8545,154.6916,154.8354,7663.0
2019-07-22 11:30:00,161.59,161.73,161.49,161.72,5345.0,154.8737,155.0079,154.7779,154.9983,5345.0
2019-07-22 11:40:00,161.68,161.73,161.67,161.7,4082.0,154.96,155.0079,154.9504,154.9791,4082.0
2019-07-22 11:50:00,161.7,161.82,161.7,161.73,5843.0,154.9791,155.0941,154.9791,155.0079,5843.0
2019-07-22 12:00:00,161.77,161.78,161.56,161.62,4184.0,155.0462,155.0558,154.8449,154.9024,4184.0
2019-07-22 12:10:00,161.68,161.81,161.68,161.81,3187.0,154.96,155.0845,154.96,155.0845,3187.0
2019-07-22 12:20:00,161.8,161.89,161.78,161.86,4522.0,155.075,155.1612,155.0558,155.1325,4522.0
2019-07-22 12:30:00,161.85,161.9,161.78,161.84,12928.0,155.1229,155.1708,155.0558,155.1133,12928.0
2019-07-22 12:40:00,161.81,161.94,161.81,161.91,5001.0,155.0845,155.2091,155.0845,155.1804,5001.0
2019-07-22 12:50:00,161.9,161.97,161.88,161.94,19890.0,155.1708,155.2379,155.1516,155.2091,19890.0
2019-07-22 13:00:00,161.96,161.96,161.8,161.82,9638.0,155.2283,155.2283,155.075,155.0941,9638.0
2019-07-22 13:10:00,161.84,161.89,161.82,161.88,12776.0,155.1133,155.1612,155.0941,155.1516,12776.0
2019-07-22 13:20:00,161.88,161.91,161.84,161.88,3670.0,155.1516,155.1804,155.1133,155.1516,3670.0
2019-07-22 13:30:00,161.88,161.97,161.87,161.95,10014.0,155.1516,155.2379,155.1421,155.2187,10014.0
2019-07-22 13:40:00,161.96,162.01,161.95,161.97,4222.0,155.2283,155.2762,155.2187,155.2379,4222.0
2019-07-22 13:50:00,161.95,162.03,161.95,162.01,16989.0,155.2187,155.2954,155.2187,155.2762,16989.0
2019-07-22 14:00:00,162.03,162.06,161.99,161.99,7137.0,155.2954,155.3242,155.2571,155.2571,7137.0
2019-07-22 14:10:00,161.99,162.01,161.92,161.95,24104.0,155.2571,155.2762,155.19,155.2187,24104.0
2019-07-22 14:20:00,161.95,161.97,161.9,161.92,6522.0,155.2187,155.2379,155.1708,155.19,6522.0
2019-07-22 14:30:00,161.92,161.94,161.79,161.8,7591.0,155.19,155.2091,155.0654,155.075,7591.0
2019-07-22 14:40:00,161.8,161.83,161.78,161.83,16051.0,155.075,155.1037,155.0558,155.1037,16051.0
2019-07-22 14:50:00,161.83,161.96,161.82,161.96,9263.0,155.1037,155.2283,155.0941,155.2283,9263.0
2019-07-22 15:00:00,161.95,162.24,161.95,162.1,35168.0,155.2187,155.4967,155.2187,155.3625,35168.0
2019-07-22 15:10:00,162.07,162.07,161.98,162.0,9670.0,155.3337,155.3337,155.2475,155.2667,9670.0
2019-07-22 15:20:00,162.01,162.02,161.83,161.95,20403.0,155.2762,155.2858,155.1037,155.2187,20403.0
2019-07-22 15:30:00,161.94,161.94,161.73,161.74,10746.0,155.2091,155.2091,155.0079,155.0175,10746.0
2019-07-22 15:40:00,161.73,161.83,161.72,161.82,21260.0,155.0079,155.1037,154.9983,155.0941,21260.0
2019-07-22 15:50:00,161.82,161.9,161.76,161.87,69941.0,155.0941,155.1708,155.0366,155.1421,69941.0
2019-07-23 09:30:00,162.58,162.72,162.23,162.25,23925.0,155.8225,155.9567,155.4871,155.5063,23925.0
2019-07-23 09:40:00,162.21,162.31,162.08,162.17,16933.0,155.4679,155.5638,155.3433,155.4296,16933.0
2019-07-23 09:50:00,162.12,162.15,162.01,162.08,8619.0,155.3817,155.4104,155.2762,155.3433,8619.0
2019-07-23 10:00:00,162.1,162.19,161.98,161.98,8301.0,155.3625,155.4488,155.2475,155.2475,8301.0
2019-07-23 10:10:00,161.96,161.98,161.81,161.84,10350.0,155.2283,155.2475,155.0845,155.1133,10350.0
2019-07-23 10:20:00,161.85,161.93,161.77,161.91,10981.0,155.1229,155.1996,155.0462,155.1804,10981.0
2019-07-23 10:30:00,161.92,162.16,161.89,162.12,4650.0,155.19,155.42,155.1612,155.3817,4650.0
2019-07-23 10:40:00,162.13,162.2,162.1,162.1,4641.0,155.3912,155.4583,155.3625,155.3625,4641.0
2019-07-23 10:50:00,162.08,162.25,162.08,162.2,2581.0,155.3433,155.5063,155.3433,155.4583,2581.0
2019-07-23 11:00:00,162.18,162.18,162.0,162.04,3593.0,155.4392,155.4392,155.2667,155.305,3593.0
2019-07-23 11:10:00,162.06,162.18,162.05,162.17,2808.0,155.3242,155.4392,155.3146,155.4296,2808.0
2019-07-23 11:20:00,162.15,162.24,162.09,162.1,6780.0,155.4104,155.4967,155.3529,155.3625,6780.0
2019-07-23 11:30:00,162.08,162.09,161.85,161.96,7549.0,155.3433,155.3529,155.1229,155.2283,7549.0
2019-07-23 11:40:00,161.97,161.97,161.85,161.89,6162.0,155.2379,155.2379,155.1229,155.1612,6162.0
2019-07-23 11:50:00,161.88,161.91,161.79,161.84,3884.0,155.1516,155.1804,155.0654,155.1133,3884.0
2019-07-23 12:00:00,161.85,161.87,161.64,161.78,9832.0,155.1229,155.1421,154.9216,155.0558,9832.0
2019-07-23 12:10:00,161.78,161.87,161.75,161.81,12195.0,155.0558,155.1421,155.027,155.0845,12195.0
2019-07-23 12:20:00,161.89,161.97,161.78,161.78,28095.0,155.1612,155.2379,155.0558,155.0558,28095.0
2019-07-23 12:30:00,161.79,161.96,161.76,161.92,10838.0,155.0654,155.2283,155.0366,155.19,10838.0
2019-07-23 12:40:00,161.91,162.02,161.87,162.02,10451.0,155.1804,155.2858,155.1421,155.2858,10451.0
2019-07-23 12:50:00,162.02,162.08,161.96,162.05,8870.0,155.2858,155.3433,155.2283,155.3146,8870.0
2019-07-23 13:00:00,162.07,162.11,162.02,162.06,8477.0,155.3337,155.3721,155.2858,155.3242,8477.0
2019-07-23 13:10:00,162.05,162.16,162.03,162.16,8228.0,155.3146,155.42,155.2954,155.42,8228.0
2019-07-23 13:20:00,162.13,162.18,162.07,162.1,6188.0,155.3912,155.4392,155.3337,155.3625,6188.0
2019-07-23 13:30:00,162.12,162.17,162.11,162.16,14876.0,155.3817,155.4296,155.3721,155.42,14876.0
2019-07-23 13:40:00,162.18,162.65,162.18,162.46,75198.0,155.4392,155.8896,155.4392,155.7075,75198.0
2019-07-23 13:50:00,162.47,162.68,162.4,162.61,39577.0,155.7171,155.9184,155.65,155.8513,39577.0
2019-07-23 14:00:00,162.66,162.66,162.46,162.46,14990.0,155.8992,155.8992,155.7075,155.7075,14990.0
2019-07-23 14:10:00,162.45,162.53,162.42,162.5,8510.0,155.6979,155.7746,155.6692,155.7459,8510.0
2019-07-23 14:20:00,162.5,162.55,162.43,162.47,6801.0,155.7459,155.7938,155.6788,155.7171,6801.0
2019-07-23 14:30:00,162.48,162.52,162.42,162.48,7873.0,155.7267,155.765,155.6692,155.7267,7873.0
2019-07-23 14:40:00,162.46,162.59,162.46,162.59,12088.0,155.7075,155.8321,155.7075,155.8321,12088.0
2019-07-23 14:50:00,162.57,162.65,162.56,162.62,4731.0,155.813,155.8896,155.8034,155.8609,4731.0
2019-07-23 15:00:00,162.61,162.62,162.51,162.56,6221.0,155.8513,155.8609,155.7555,155.8034,6221.0
2019-07-23 15:10:00,162.56,162.59,162.49,162.55,22766.0,155.8034,155.8321,155.7363,155.7938,22766.0
2019-07-23 15:20:00,162.56,162.68,162.56,162.62,7633.0,155.8034,155.9184,155.8034,155.8609,7633.0
2019-07-23 15:30:00,162.64,162.78,162.64,162.73,22700.0,155.8801,156.0142,155.8801,155.9663,22700.0
2019-07-23 15:40:00,162.71,162.77,162.65,162.67,35116.0,155.9471,156.0046,155.8896,155.9088,35116.0
2019-07-23 15:50:00,162.66,162.77,162.64,162.77,39528.0,155.8992,156.0046,155.8801,156.0046,39528.0
2019-07-24 09:30:00,162.32,162.51,162.09,162.47,11665.0,155.5734,155.7555,155.3529,155.7171,11665.0
2019-07-24 09:40:00,162.46,162.77,162.46,162.71,24819.0,155.7075,156.0046,155.7075,155.9471,24819.0
2019-07-24 09:50:00,162.72,163.0,162.7,162.81,30594.0,155.9567,156.2251,155.9376,156.043,30594.0
2019-07-24 10:00:00,162.83,162.94,162.79,162.91,8219.0,156.0622,156.1676,156.0238,156.1388,8219.0
2019-07-24 10:10:00,162.93,162.93,162.76,162.8,9115.0,156.158,156.158,155.9951,156.0334,9115.0
2019-07-24 10:20:00,162.77,162.85,162.7,162.77,12982.0,156.0046,156.0813,155.9376,156.0046,12982.0
2019-07-24 10:30:00,162.8,163.07,162.79,163.06,24106.0,156.0334,156.2922,156.0238,156.2826,24106.0
2019-07-24 10:40:00,163.08,163.08,162.89,162.92,8504.0,156.3018,156.3018,156.1197,156.1484,8504.0
2019-07-24 10:50:00,162.94,162.94,162.77,162.79,12665.0,156.1676,156.1676,156.0046,156.0238,12665.0
2019-07-24 11:00:00,162.84,162.85,162.65,162.76,9107.0,156.0717,156.0813,155.8896,155.9951,9107.0
2019-07-24 11:10:00,162.74,162.8,162.7,162.73,15192.0,155.9759,156.0334,155.9376,155.9663,15192.0
2019-07-24 11:20:00,162.75,162.77,162.6,162.7,15616.0,155.9855,156.0046,155.8417,155.9376,15616.0
2019-07-24 11:30:00,162.69,162.87,162.68,162.86,11140.0,155.928,156.1005,155.9184,156.0909,11140.0
2019-07-24 11:40:00,162.87,162.87,162.75,162.82,10770.0,156.1005,156.1005,155.9855,156.0526,10770.0
2019-07-24 11:50:00,162.81,162.84,162.69,162.72,4961.0,156.043,156.0717,155.928,155.9567,4961.0
2019-07-24 12:00:00,162.73,162.82,162.71,162.82,7591.0,155.9663,156.0526,155.9471,156.0526,7591.0
2019-07-24 12:10:00,162.82,162.9,162.73,162.78,71296.0,156.0526,156.1292,155.9663,156.0142,71296.0
2019-07-24 12:20:00,162.77,162.9,162.74,162.83,7320.0,156.0046,156.1292,155.9759,156.0622,7320.0
2019-07-24 12:30:00,162.84,162.95,162.83,162.9,19383.0,156.0717,156.1772,156.0622,156.1292,19383.0
2019-07-24 12:40:00,162.92,163.0,162.9,162.98,10008.0,156.1484,156.2251,156.1292,156.2059,10008.0
2019-07-24 12:50:00,162.98,163.02,162.96,163.01,16776.0,156.2059,156.2443,156.1868,156.2347,16776.0
2019-07-24 13:00:00,163.01,163.02,162.93,163.0,8285.0,156.2347,156.2443,156.158,156.2251,8285.0
2019-07-24 13:10:00,163.01,163.02,162.95,162.97,6442.0,156.2347,156.2443,156.1772,156.1963,6442.0
2019-07-24 13:20:00,162.98,163.01,162.93,162.96,24443.0,156.2059,156.2347,156.158,156.1868,24443.0
2019-07-24 13:30:00,162.96,162.97,162.91,162.92,20576.0,156.1868,156.1963,156.1388,156.1484,20576.0
2019-07-24 13:40:00,162.93,163.02,162.9,163.01,8996.0,156.158,156.2443,156.1292,156.2347,8996.0
2019-07-24 13:50:00,163.01,163.05,162.95,163.04,13619.0,156.2347,156.273,156.1772,156.2634,13619.0
2019-07-24 14:00:00,163.04,163.2,163.03,163.1,33352.0,156.2634,156.4168,156.2538,156.3209,33352.0
2019-07-24 14:10:00,163.09,163.13,163.02,163.13,18269.0,156.3113,156.3497,156.2443,156.3497,18269.0
2019-07-24 14:20:00,163.14,163.18,163.1,163.16,18529.0,156.3593,156.3976,156.3209,156.3784,18529.0
2019-07-24 14:30:00,163.19,163.26,163.16,163.2,11121.0,156.4072,156.4743,156.3784,156.4168,11121.0
2019-07-24 14:40:00,163.19,163.22,163.15,163.21,13212.0,156.4072,156.4359,156.3689,156.4264,13212.0
2019-07-24 14:50:00,163.22,163.36,163.21,163.35,22572.0,156.4359,156.5701,156.4264,156.5605,22572.0
2019-07-24 15:00:00,163.36,163.39,163.31,163.34,11126.0,156.5701,156.5989,156.5222,156.551,11126.0
2019-07-24 15:10:00,163.34,163.52,163.34,163.47,26600.0,156.551,156.7235,156.551,156.6756,26600.0
2019-07-24 15:20:00,163.46,163.57,163.44,163.56,63910.0,156.666,156.7714,156.6468,156.7618,63910.0
2019-07-24 15:30:00,163.56,163.6,163.51,163.56,24254.0,156.7618,156.8002,156.7139,156.7618,24254.0
2019-07-24 15:40:00,163.57,163.63,163.53,163.58,46788.0,156.7714,156.8289,156.7331,156.781,46788.0
2019-07-24 15:50:00,163.58,163.72,163.56,163.69,294952.0,156.781,156.9152,156.7618,156.8864,294952.0
2019-07-25 09:30:00,163.4,163.4,162.83,162.98,27098.0,156.6085,156.6085,156.0622,156.2059,27098.0
2019-07-25 09:40:00,162.91,163.08,162.57,162.66,10189.0,156.1388,156.3018,155.813,155.8992,10189.0
2019-07-25 09:50:00,162.63,162.69,162.5,162.69,8398.0,155.8705,155.928,155.7459,155.928,8398.0
2019-07-25 10:00:00,162.74,162.96,162.71,162.92,14320.0,155.9759,156.1868,155.9471,156.1484,14320.0
2019-07-25 10:10:00,162.94,162.97,162.78,162.88,8131.0,156.1676,156.1963,156.0142,156.1101,8131.0
2019-07-25 10:20:00,162.84,162.84,162.6,162.76,7624.0,156.0717,156.0717,155.8417,155.9951,7624.0
2019-07-25 10:30:00,162.84,163.19,162.83,163.19,6320.0,156.0717,156.4072,156.0622,156.4072,6320.0
2019-07-25 10:40:00,163.2,163.23,163.11,163.16,19236.0,156.4168,156.4455,156.3305,156.3784,19236.0
2019-07-25 10:50:00,163.18,163.28,163.05,163.14,31991.0,156.3976,156.4935,156.273,156.3593,31991.0
2019-07-25 11:00:00,163.14,163.25,163.11,163.11,12499.0,156.3593,156.4647,156.3305,156.3305,12499.0
2019-07-25 11:10:00,163.15,163.23,162.93,162.93,6269.0,156.3689,156.4455,156.158,156.158,6269.0
2019-07-25 11:20:00,162.94,162.95,162.82,162.95,6607.0,156.1676,156.1772,156.0526,156.1772,6607.0
2019-07-25 11:30:00,162.9,162.98,162.82,162.88,5976.0,156.1292,156.2059,156.0526,156.1101,5976.0
2019-07-25 11:40:00,162.91,163.02,162.78,162.78,8091.0,156.1388,156.2443,156.0142,156.0142,8091.0
2019-07-25 11:50:00,162.8,162.88,162.7,162.86,8786.0,156.0334,156.1101,155.9376,156.0909,8786.0
2019-07-25 12:00:00,162.85,162.86,162.68,162.68,7587.0,156.0813,156.0909,155.9184,155.9184,7587.0
2019-07-25 12:10:00,162.7,162.89,162.68,162.89,19202.0,155.9376,156.1197,155.9184,156.1197,19202.0
2019-07-25 12:20:00,162.89,162.92,162.81,162.86,6292.0,156.1197,156.1484,156.043,156.0909,6292.0
2019-07-25 12:30:00,162.82,162.84,162.55,162.55,54551.0,156.0526,156.0717,155.7938,155.7938,54551.0
2019-07-25 12:40:00,162.52,162.56,162.33,162.56,28040.0,155.765,155.8034,155.5829,155.8034,28040.0
2019-07-25 12:50:00,162.54,162.58,162.4,162.53,6593.0,155.7842,155.8225,155.65,155.7746,6593.0
2019-07-25 13:00:00,162.46,162.5,162.3,162.47,12426.0,155.7075,155.7459,155.5542,155.7171,12426.0
2019-07-25 13:10:00,162.47,162.52,162.42,162.48,6898.0,155.7171,155.765,155.6692,155.7267,6898.0
2019-07-25 13:20:00,162.45,162.52,162.34,162.52,10695.0,155.6979,155.765,155.5925,155.765,10695.0
2019-07-25 13:30:00,162.56,162.67,162.56,162.65,17584.0,155.8034,155.9088,155.8034,155.8896,17584.0
2019-07-25 13:40:00,162.66,162.79,162.65,162.7,6514.0,155.8992,156.0238,155.8896,155.9376,6514.0
2019-07-25 13:50:00,162.69,162.7,162.52,162.53,18850.0,155.928,155.9376,155.765,155.7746,18850.0
2019-07-25 14:00:00,162.55,162.78,162.53,162.76,17245.0,155.7938,156.0142,155.7746,155.9951,17245.0
2019-07-25 14:10:00,162.79,162.93,162.77,162.85,7025.0,156.0238,156.158,156.0046,156.0813,7025.0
2019-07-25 14:20:00,162.86,162.9,162.82,162.86,15251.0,156.0909,156.1292,156.0526,156.0909,15251.0
2019-07-25 14:30:00,162.79,162.85,162.71,162.74,5662.0,156.0238,156.0813,155.9471,155.9759,5662.0
2019-07-25 14:40:00,162.7,162.79,162.64,162.68,6970.0,155.9376,156.0238,155.8801,155.9184,6970.0
2019-07-25 14:50:00,162.67,162.69,162.55,162.68,4945.0,155.9088,155.928,155.7938,155.9184,4945.0
2019-07-25 15:00:00,162.56,162.72,162.46,162.49,17325.0,155.8034,155.9567,155.7075,155.7363,17325.0
2019-07-25 15:10:00,162.46,162.62,162.46,162.6,6156.0,155.7075,155.8609,155.7075,155.8417,6156.0
2019-07-25 15:20:00,162.64,162.74,162.61,162.68,5472.0,155.8801,155.9759,155.8513,155.9184,5472.0
2019-07-25 15:30:00,162.73,162.79,162.6,162.6,13189.0,155.9663,156.0238,155.8417,155.8417,13189.0
2019-07-25 15:40:00,162.58,162.74,162.58,162.71,14043.0,155.8225,155.9759,155.8225,155.9471,14043.0
2019-07-25 15:50:00,162.7,162.79,162.42,162.64,43500.0,155.9376,156.0238,155.6692,155.8801,43500.0
2019-07-26 09:30:00,163.48,164.0,163.33,163.9,64662.0,156.6851,157.1835,156.5414,157.0877,64662.0
2019-07-26 09:40:00,163.94,163.97,163.78,163.8,13863.0,157.126,157.1548,156.9727,156.9918,13863.0
2019-07-26 09:50:00,163.8,163.97,163.79,163.92,22130.0,156.9918,157.1548,156.9823,157.1069,22130.0
2019-07-26 10:00:00,163.92,163.96,163.8,163.82,18062.0,157.1069,157.1452,156.9918,157.011,18062.0
2019-07-26 10:10:00,163.81,163.88,163.7,163.82,16832.0,157.0014,157.0685,156.896,157.011,16832.0
2019-07-26 10:20:00,163.81,163.82,163.7,163.74,19458.0,157.0014,157.011,156.896,156.9343,19458.0
2019-07-26 10:30:00,163.75,163.75,163.61,163.68,21715.0,156.9439,156.9439,156.8097,156.8768,21715.0
2019-07-26 10:40:00,163.66,163.76,163.57,163.66,24945.0,156.8577,156.9535,156.7714,156.8577,24945.0
2019-07-26 10:50:00,163.67,163.77,163.67,163.73,11519.0,156.8672,156.9631,156.8672,156.9247,11519.0
2019-07-26 11:00:00,163.73,163.81,163.7,163.76,10662.0,156.9247,157.0014,156.896,156.9535,10662.0
2019-07-26 11:10:00,163.77,163.87,163.67,163.78,10716.0,156.9631,157.0589,156.8672,156.9727,10716.0
2019-07-26 11:20:00,163.77,163.94,163.77,163.93,5871.0,156.9631,157.126,156.9631,157.1164,5871.0
2019-07-26 11:30:00,163.95,164.07,163.92,164.05,4339.0,157.1356,157.2506,157.1069,157.2314,4339.0
2019-07-26 11:40:00,164.07,164.08,164.02,164.05,5311.0,157.2506,157.2602,157.2027,157.2314,5311.0
2019-07-26 11:50:00,164.03,164.11,164.01,164.1,4314.0,157.2123,157.289,157.1931,157.2794,4314.0
2019-07-26 12:00:00,164.13,164.13,164.02,164.08,16756.0,157.3081,157.3081,157.2027,157.2602,16756.0
2019-07-26 12:10:00,164.09,164.13,164.0,164.03,6801.0,157.2698,157.3081,157.1835,157.2123,6801.0
2019-07-26 12:20:00,164.02,164.07,164.02,164.06,6280.0,157.2027,157.2506,157.2027,157.241,6280.0
2019-07-26 12:30:00,164.08,164.08,163.99,164.0,15447.0,157.2602,157.2602,157.1739,157.1835,15447.0
2019-07-26 12:40:00,163.98,164.0,163.95,164.0,9716.0,157.1644,157.1835,157.1356,157.1835,9716.0
2019-07-26 12:50:00,163.98,164.05,163.96,164.05,27769.0,157.1644,157.2314,157.1452,157.2314,27769.0
2019-07-26 13:00:00,164.06,164.07,164.0,164.02,5436.0,157.241,157.2506,157.1835,157.2027,5436.0
2019-07-26 13:10:00,164.06,164.14,164.06,164.08,7312.0,157.241,157.3177,157.241,157.2602,7312.0
2019-07-26 13:20:00,164.12,164.18,164.1,164.11,9751.0,157.2985,157.356,157.2794,157.289,9751.0
2019-07-26 13:30:00,164.1,164.15,164.1,164.12,3302.0,157.2794,157.3273,157.2794,157.2985,3302.0
2019-07-26 13:40:00,164.12,164.12,164.02,164.02,8479.0,157.2985,157.2985,157.2027,157.2027,8479.0
2019-07-26 13:50:00,164.03,164.13,164.01,164.13,8100.0,157.2123,157.3081,157.1931,157.3081,8100.0
2019-07-26 14:00:00,164.12,164.16,164.06,164.11,7932.0,157.2985,157.3369,157.241,157.289,7932.0
2019-07-26 14:10:00,164.11,164.14,164.1,164.12,16234.0,157.289,157.3177,157.2794,157.2985,16234.0
2019-07-26 14:20:00,164.12,164.12,164.08,164.09,5741.0,157.2985,157.2985,157.2602,157.2698,5741.0
2019-07-26 14:30:00,164.1,164.16,164.09,164.14,16666.0,157.2794,157.3369,157.2698,157.3177,16666.0
2019-07-26 14:40:00,164.12,164.2,164.1,164.18,20879.0,157.2985,157.3752,157.2794,157.356,20879.0
2019-07-26 14:50:00,164.17,164.24,164.17,164.22,4126.0,157.3465,157.4135,157.3465,157.3944,4126.0
2019-07-26 15:00:00,164.25,164.28,164.18,164.23,10102.0,157.4231,157.4519,157.356,157.404,10102.0
2019-07-26 15:10:00,164.22,164.31,164.2,164.29,26997.0,157.3944,157.4806,157.3752,157.4615,26997.0
2019-07-26 15:20:00,164.27,164.34,164.24,164.27,4418.0,157.4423,157.5094,157.4135,157.4423,4418.0
2019-07-26 15:30:00,164.28,164.33,164.28,164.31,11063.0,157.4519,157.4998,157.4519,157.4806,11063.0
2019-07-26 15:40:00,164.3,164.31,164.24,164.27,13873.0,157.4711,157.4806,157.4135,157.4423,13873.0
2019-07-26 15:50:00,164.28,164.31,164.18,164.19,99291.0,157.4519,157.4806,157.356,157.3656,99291.0
2019-07-29 09:30:00,164.15,164.21,163.87,163.89,26449.0,157.3273,157.3848,157.0589,157.0781,26449.0
2019-07-29 09:40:00,163.89,163.89,163.66,163.68,17230.0,157.0781,157.0781,156.8577,156.8768,17230.0
2019-07-29 09:50:00,163.65,163.66,163.19,163.22,8986.0,156.8481,156.8577,156.4072,156.4359,8986.0
2019-07-29 10:00:00,163.21,163.3,163.08,163.09,12293.0,156.4264,156.5126,156.3018,156.3113,12293.0
2019-07-29 10:10:00,163.07,163.22,162.93,163.17,30029.0,156.2922,156.4359,156.158,156.388,30029.0
2019-07-29 10:20:00,163.16,163.31,163.13,163.26,10578.0,156.3784,156.5222,156.3497,156.4743,10578.0
2019-07-29 10:30:00,163.24,163.36,163.19,163.29,11166.0,156.4551,156.5701,156.4072,156.503,11166.0
2019-07-29 10:40:00,163.24,163.39,163.21,163.39,9011.0,156.4551,156.5989,156.4264,156.5989,9011.0
2019-07-29 10:50:00,163.42,163.45,163.2,163.25,4306.0,156.6276,156.6564,156.4168,156.4647,4306.0
2019-07-29 11:00:00,163.26,163.36,163.2,163.3,9265.0,156.4743,156.5701,156.4168,156.5126,9265.0
2019-07-29 11:10:00,163.28,163.4,163.24,163.38,214858.0,156.4935,156.6085,156.4551,156.5893,214858.0
2019-07-29 11:20:00,163.42,163.44,163.36,163.42,7580.0,156.6276,156.6468,156.5701,156.6276,7580.0
2019-07-29 11:30:00,163.38,163.5,163.36,163.45,8857.0,156.5893,156.7043,156.5701,156.6564,8857.0
2019-07-29 11:40:00,163.46,163.51,163.46,163.5,5088.0,156.666,156.7139,156.666,156.7043,5088.0
2019-07-29 11:50:00,163.51,163.55,163.46,163.49,10644.0,156.7139,156.7522,156.666,156.6947,10644.0
2019-07-29 12:00:00,163.45,163.47,163.37,163.39,7267.0,156.6564,156.6756,156.5797,156.5989,7267.0
2019-07-29 12:10:00,163.4,163.4,163.29,163.33,13398.0,156.6085,156.6085,156.503,156.5414,13398.0
2019-07-29 12:20:00,163.37,163.41,163.31,163.4,6328.0,156.5797,156.618,156.5222,156.6085,6328.0
2019-07-29 12:30:00,163.38,163.44,163.34,163.35,4450.0,156.5893,156.6468,156.551,156.5605,4450.0
2019-07-29 12:40:00,163.39,163.45,163.33,163.45,4275.0,156.5989,156.6564,156.5414,156.6564,4275.0
2019-07-29 12:50:00,163.46,163.57,163.45,163.57,3243.0,156.666,156.7714,156.6564,156.7714,3243.0
2019-07-29 13:00:00,163.58,163.64,163.52,163.52,15669.0,156.781,156.8385,156.7235,156.7235,15669.0
2019-07-29 13:10:00,163.55,163.62,163.53,163.6,6035.0,156.7522,156.8193,156.7331,156.8002,6035.0
2019-07-29 13:20:00,163.6,163.62,163.56,163.6,5275.0,156.8002,156.8193,156.7618,156.8002,5275.0
2019-07-29 13:30:00,163.63,163.67,163.58,163.6,11014.0,156.8289,156.8672,156.781,156.8002,11014.0
2019-07-29 13:40:00,163.6,163.61,163.53,163.56,13657.0,156.8002,156.8097,156.7331,156.7618,13657.0
2019-07-29 13:50:00,163.56,163.57,163.53,163.53,10650.0,156.7618,156.7714,156.7331,156.7331,10650.0
2019-07-29 14:00:00,163.54,163.57,163.47,163.49,13761.0,156.7426,156.7714,156.6756,156.6947,13761.0
2019-07-29 14:10:00,163.51,163.59,163.51,163.54,8748.0,156.7139,156.7906,156.7139,156.7426,8748.0
2019-07-29 14:20:00,163.55,163.63,163.53,163.62,16278.0,156.7522,156.8289,156.7331,156.8193,16278.0
2019-07-29 14:30:00,163.61,163.61,163.5,163.56,17124.0,156.8097,156.8097,156.7043,156.7618,17124.0
2019-07-29 14:40:00,163.54,163.56,163.5,163.54,6108.0,156.7426,156.7618,156.7043,156.7426,6108.0
2019-07-29 14:50:00,163.54,163.68,163.52,163.65,16313.0,156.7426,156.8768,156.7235,156.8481,16313.0
2019-07-29 15:00:00,163.67,163.7,163.58,163.65,15139.0,156.8672,156.896,156.781,156.8481,15139.0
2019-07-29 15:10:00,163.62,163.66,163.58,163.66,16591.0,156.8193,156.8577,156.781,156.8577,16591.0
2019-07-29 15:20:00,163.64,163.68,163.59,163.63,11394.0,156.8385,156.8768,156.7906,156.8289,11394.0
2019-07-29 15:30:00,163.64,163.74,163.62,163.72,15662.0,156.8385,156.9343,156.8193,156.9152,15662.0
2019-07-29 15:40:00,163.74,163.79,163.74,163.76,10717.0,156.9343,156.9823,156.9343,156.9535,10717.0
2019-07-29 15:50:00,163.79,163.81,163.67,163.68,80352.0,156.9823,157.0014,156.8672,156.8768,80352.0
2019-07-30 09:30:00,162.69,163.06,162.47,162.87,49017.0,155.928,156.2826,155.7171,156.1005,49017.0
2019-07-30 09:40:00,162.87,163.17,162.87,163.05,13985.0,156.1005,156.388,156.1005,156.273,13985.0
2019-07-30 09:50:00,163.04,163.12,162.95,163.03,9798.0,156.2634,156.3401,156.1772,156.2538,9798.0
2019-07-30 10:00:00,162.97,163.26,162.93,163.12,17248.0,156.1963,156.4743,156.158,156.3401,17248.0
2019-07-30 10:10:00,163.11,163.25,162.98,163.22,12196.0,156.3305,156.4647,156.2059,156.4359,12196.0
2019-07-30 10:20:00,163.2,163.26,163.09,163.17,13329.0,156.4168,156.4743,156.3113,156.388,13329.0
2019-07-30 10:30:00,163.17,163.34,163.14,163.18,24510.0,156.388,156.551,156.3593,156.3976,24510.0
2019-07-30 10:40:00,163.19,163.21,163.12,163.19,6136.0,156.4072,156.4264,156.3401,156.4072,6136.0
2019-07-30 10:50:00,163.21,163.31,163.15,163.27,4867.0,156.4264,156.5222,156.3689,156.4839,4867.0
2019-07-30 11:00:00,163.27,163.47,163.27,163.41,21994.0,156.4839,156.6756,156.4839,156.618,21994.0
2019-07-30 11:10:00,163.4,163.45,163.31,163.32,7543.0,156.6085,156.6564,156.5222,156.5318,7543.0
2019-07-30 11:20:00,163.32,163.36,163.27,163.3,4349.0,156.5318,156.5701,156.4839,156.5126,4349.0
2019-07-30 11:30:00,163.31,163.43,163.3,163.33,15594.0,156.5222,156.6372,156.5126,156.5414,15594.0
2019-07-30 11:40:00,163.33,163.34,163.21,163.23,6408.0,156.5414,156.551,156.4264,156.4455,6408.0
2019-07-30 11:50:00,163.18,163.18,163.04,163.08,6645.0,156.3976,156.3976,156.2634,156.3018,6645.0
2019-07-30 12:00:00,163.08,163.18,163.06,163.16,28963.0,156.3018,156.3976,156.2826,156.3784,28963.0
2019-07-30 12:10:00,163.16,163.26,163.16,163.25,7733.0,156.3784,156.4743,156.3784,156.4647,7733.0
2019-07-30 12:20:00,163.25,163.25,163.15,163.21,13577.0,156.4647,156.4647,156.3689,156.4264,13577.0
2019-07-30 12:30:00,163.23,163.3,163.23,163.23,8861.0,156.4455,156.5126,156.4455,156.4455,8861.0
2019-07-30 12:40:00,163.24,163.27,163.18,163.19,5721.0,156.4551,156.4839,156.3976,156.4072,5721.0
2019-07-30 12:50:00,163.19,163.19,163.05,163.09,10940.0,156.4072,156.4072,156.273,156.3113,10940.0
2019-07-30 13:00:00,163.1,163.13,163.06,163.1,12526.0,156.3209,156.3497,156.2826,156.3209,12526.0
2019-07-30 13:10:00,163.11,163.18,163.09,163.14,4639.0,156.3305,156.3976,156.3113,156.3593,4639.0
2019-07-30 13:20:00,163.13,163.17,163.09,163.1,4054.0,156.3497,156.388,156.3113,156.3209,4054.0
2019-07-30 13:30:00,163.13,163.16,163.1,163.12,5527.0,156.3497,156.3784,156.3209,156.3401,5527.0
2019-07-30 13:40:00,163.11,163.22,163.11,163.22,6575.0,156.3305,156.4359,156.3305,156.4359,6575.0
2019-07-30 13:50:00,163.23,163.29,163.22,163.24,12694.0,156.4455,156.503,156.4359,156.4551,12694.0
2019-07-30 14:00:00,163.24,163.56,163.24,163.47,23452.0,156.4551,156.7618,156.4551,156.6756,23452.0
2019-07-30 14:10:00,163.48,163.54,163.46,163.52,14924.0,156.6851,156.7426,156.666,156.7235,14924.0
2019-07-30 14:20:00,163.52,163.53,163.42,163.44,12972.0,156.7235,156.7331,156.6276,156.6468,12972.0
2019-07-30 14:30:00,163.44,163.46,163.39,163.39,8074.0,156.6468,156.666,156.5989,156.5989,8074.0
2019-07-30 14:40:00,163.4,163.4,163.27,163.31,13935.0,156.6085,156.6085,156.4839,156.5222,13935.0
2019-07-30 14:50:00,163.3,163.32,163.26,163.28,3985.0,156.5126,156.5318,156.4743,156.4935,3985.0
2019-07-30 15:00:00,163.3,163.36,163.23,163.23,4315.0,156.5126,156.5701,156.4455,156.4455,4315.0
2019-07-30 15:10:00,163.22,163.24,163.16,163.19,14990.0,156.4359,156.4551,156.3784,156.4072,14990.0
2019-07-30 15:20:00,163.19,163.21,163.03,163.05,9991.0,156.4072,156.4264,156.2538,156.273,9991.0
2019-07-30 15:30:00,163.06,163.07,163.01,163.07,2906.0,156.2826,156.2922,156.2347,156.2922,2906.0
2019-07-30 15:40:00,163.06,163.13,162.97,163.13,9164.0,156.2826,156.3497,156.1963,156.3497,9164.0
2019-07-30 15:50:00,163.14,163.18,162.95,163.15,189932.0,156.3593,156.3976,156.1772,156.3689,189932.0
2019-07-31 09:30:00,163.54,163.58,163.32,163.45,57771.0,156.7426,156.781,156.5318,156.6564,57771.0
2019-07-31 09:40:00,163.53,163.64,163.37,163.45,17257.0,156.7331,156.8385,156.5797,156.6564,17257.0
2019-07-31 09:50:00,163.45,163.53,163.35,163.53,8507.0,156.6564,156.7331,156.5605,156.7331,8507.0
2019-07-31 10:00:00,163.53,163.6,163.46,163.6,8702.0,156.7331,156.8002,156.666,156.8002,8702.0
2019-07-31 10:10:00,163.62,163.67,163.48,163.5,9555.0,156.8193,156.8672,156.6851,156.7043,9555.0
2019-07-31 10:20:00,163.55,163.63,163.45,163.47,5716.0,156.7522,156.8289,156.6564,156.6756,5716.0
2019-07-31 10:30:00,163.47,163.49,163.29,163.33,15921.0,156.6756,156.6947,156.503,156.5414,15921.0
2019-07-31 10:40:00,163.31,163.38,163.3,163.37,16011.0,156.5222,156.5893,156.5126,156.5797,16011.0
2019-07-31 10:50:00,163.38,163.52,163.35,163.51,20830.0,156.5893,156.7235,156.5605,156.7139,20830.0
2019-07-31 11:00:00,163.51,163.59,163.46,163.57,29903.0,156.7139,156.7906,156.666,156.7714,29903.0
2019-07-31 11:10:00,163.56,163.63,163.47,163.56,36683.0,156.7618,156.8289,156.6756,156.7618,36683.0
2019-07-31 11:20:00,163.56,163.69,163.55,163.59,33907.0,156.7618,156.8864,156.7522,156.7906,33907.0
2019-07-31 11:30:00,163.59,163.67,163.52,163.57,36344.0,156.7906,156.8672,156.7235,156.7714,36344.0
2019-07-31 11:40:00,163.57,163.63,163.56,163.61,21542.0,156.7714,156.8289,156.7618,156.8097,21542.0
2019-07-31 11:50:00,163.61,163.68,163.6,163.67,26302.0,156.8097,156.8768,156.8002,156.8672,26302.0
2019-07-31 12:00:00,163.68,163.69,163.59,163.6,32838.0,156.8768,156.8864,156.7906,156.8002,32838.0
2019-07-31 12:10:00,163.6,163.61,163.56,163.59,23193.0,156.8002,156.8097,156.7618,156.7906,23193.0
2019-07-31 12:20:00,163.57,163.6,163.5,163.53,18293.0,156.7714,156.8002,156.7043,156.7331,18293.0
2019-07-31 12:30:00,163.53,163.53,163.42,163.43,22781.0,156.7331,156.7331,156.6276,156.6372,22781.0
2019-07-31 12:40:00,163.43,163.47,163.43,163.44,23292.0,156.6372,156.6756,156.6372,156.6468,23292.0
2019-07-31 12:50:00,163.43,163.51,163.43,163.51,24761.0,156.6372,156.7139,156.6372,156.7139,24761.0
2019-07-31 13:00:00,163.51,163.58,163.49,163.53,23683.0,156.7139,156.781,156.6947,156.7331,23683.0
2019-07-31 13:10:00,163.54,163.59,163.43,163.43,38492.0,156.7426,156.7906,156.6372,156.6372,38492.0
2019-07-31 13:20:00,163.43,163.48,163.38,163.41,65130.0,156.6372,156.6851,156.5893,156.618,65130.0
2019-07-31 13:30:00,163.41,163.5,163.4,163.4,57849.0,156.618,156.7043,156.6085,156.6085,57849.0
2019-07-31 13:40:00,163.41,163.46,163.39,163.44,49759.0,156.618,156.666,156.5989,156.6468,49759.0
2019-07-31 13:50:00,163.43,163.47,163.25,163.41,88888.0,156.6372,156.6756,156.4647,156.618,88888.0
2019-07-31 14:00:00,163.39,163.42,162.83,163.25,62858.0,156.5989,156.6276,156.0622,156.4647,62858.0
2019-07-31 14:10:00,163.23,163.44,163.16,163.28,26895.0,156.4455,156.6468,156.3784,156.4935,26895.0
2019-07-31 14:20:00,163.25,163.31,163.06,163.17,46231.0,156.4647,156.5222,156.2826,156.388,46231.0
2019-07-31 14:30:00,163.18,163.39,162.44,162.47,66462.0,156.3976,156.5989,155.6884,155.7171,66462.0
2019-07-31 14:40:00,162.46,162.6,161.3,161.32,64956.0,155.7075,155.8417,154.5957,154.6149,64956.0
2019-07-31 14:50:00,161.32,161.43,159.98,161.4,77422.0,154.6149,154.7203,153.3306,154.6916,77422.0
2019-07-31 15:00:00,161.33,162.21,161.21,161.93,70287.0,154.6245,155.4679,154.5095,155.1996,70287.0
2019-07-31 15:10:00,161.81,162.09,161.49,162.09,90296.0,155.0845,155.3529,154.7779,155.3529,90296.0
2019-07-31 15:20:00,161.99,162.39,161.99,162.27,60138.0,155.2571,155.6404,155.2571,155.5254,60138.0
2019-07-31 15:30:00,162.23,162.25,161.88,162.02,253118.0,155.4871,155.5063,155.1516,155.2858,253118.0
2019-07-31 15:40:00,162.01,162.12,161.76,161.92,78581.0,155.2762,155.3817,155.0366,155.19,78581.0
2019-07-31 15:50:00,161.88,161.88,161.3,161.3,343860.0,155.1516,155.1516,154.5957,154.5957,343860.0
2019-08-01 09:30:00,161.57,162.39,161.47,162.33,43370.0,154.8545,155.6404,154.7587,155.5829,43370.0
2019-08-01 09:40:00,162.35,162.36,162.06,162.26,31915.0,155.6021,155.6117,155.3242,155.5158,31915.0
2019-08-01 09:50:00,162.29,162.38,162.14,162.27,11165.0,155.5446,155.6309,155.4008,155.5254,11165.0
2019-08-01 10:00:00,162.31,162.57,162.19,162.56,13776.0,155.5638,155.813,155.4488,155.8034,13776.0
2019-08-01 10:10:00,162.52,162.7,162.39,162.67,82374.0,155.765,155.9376,155.6404,155.9088,82374.0
2019-08-01 10:20:00,162.71,163.07,162.65,163.07,107850.0,155.9471,156.2922,155.8896,156.2922,107850.0
2019-08-01 10:30:00,163.09,163.2,162.99,163.06,527258.0,156.3113,156.4168,156.2155,156.2826,527258.0
2019-08-01 10:40:00,163.07,163.3,163.06,163.29,178204.0,156.2922,156.5126,156.2826,156.503,178204.0
2019-08-01 10:50:00,163.31,163.55,163.3,163.55,127401.0,156.5222,156.7522,156.5126,156.7522,127401.0
2019-08-01 11:00:00,163.52,163.77,163.36,163.45,149936.0,156.7235,156.9631,156.5701,156.6564,149936.0
2019-08-01 11:10:00,163.49,163.58,163.42,163.54,36407.0,156.6947,156.781,156.6276,156.7426,36407.0
2019-08-01 11:20:00,163.55,163.86,163.55,163.85,60987.0,156.7522,157.0493,156.7522,157.0398,60987.0
2019-08-01 11:30:00,163.88,163.89,163.72,163.81,22798.0,157.0685,157.0781,156.9152,157.0014,22798.0
2019-08-01 11:40:00,163.81,163.93,163.76,163.92,15534.0,157.0014,157.1164,156.9535,157.1069,15534.0
2019-08-01 11:50:00,163.92,163.92,163.64,163.64,17496.0,157.1069,157.1069,156.8385,156.8385,17496.0
2019-08-01 12:00:00,163.64,163.67,163.56,163.57,117880.0,156.8385,156.8672,156.7618,156.7714,117880.0
2019-08-01 12:10:00,163.57,163.63,163.47,163.49,61385.0,156.7714,156.8289,156.6756,156.6947,61385.0
2019-08-01 12:20:00,163.48,163.56,163.47,163.56,22027.0,156.6851,156.7618,156.6756,156.7618,22027.0
2019-08-01 12:30:00,163.57,163.66,163.53,163.66,10973.0,156.7714,156.8577,156.7331,156.8577,10973.0
2019-08-01 12:40:00,163.66,163.78,163.64,163.72,11897.0,156.8577,156.9727,156.8385,156.9152,11897.0
2019-08-01 12:50:00,163.73,163.76,163.59,163.62,21079.0,156.9247,156.9535,156.7906,156.8193,21079.0
2019-08-01 13:00:00,163.61,163.64,163.57,163.6,4877.0,156.8097,156.8385,156.7714,156.8002,4877.0
2019-08-01 13:10:00,163.62,163.66,163.57,163.65,14696.0,156.8193,156.8577,156.7714,156.8481,14696.0
2019-08-01 13:20:00,163.64,163.7,162.33,162.46,96134.0,156.8385,156.896,155.5829,155.7075,96134.0
2019-08-01 13:30:00,162.44,162.85,161.53,161.53,68614.0,155.6884,156.0813,154.8162,154.8162,68614.0
2019-08-01 13:40:00,161.51,161.88,161.16,161.51,95146.0,154.797,155.1516,154.4616,154.797,95146.0
2019-08-01 13:50:00,161.52,161.72,160.75,161.47,339569.0,154.8066,154.9983,154.0686,154.7587,339569.0
2019-08-01 14:00:00,161.32,161.49,160.79,160.88,50915.0,154.6149,154.7779,154.1069,154.1932,50915.0
2019-08-01 14:10:00,160.83,161.12,160.48,160.89,31525.0,154.1453,154.4232,153.8098,154.2028,31525.0
2019-08-01 14:20:00,160.9,160.91,160.23,160.64,89990.0,154.2124,154.222,153.5702,153.9632,89990.0
2019-08-01 14:30:00,160.63,160.66,160.02,160.02,60421.0,153.9536,153.9823,153.3689,153.3689,60421.0
2019-08-01 14:40:00,160.04,160.6,159.91,160.6,43726.0,153.3881,153.9248,153.2635,153.9248,43726.0
2019-08-01 14:50:00,160.74,160.93,160.42,160.57,25411.0,154.059,154.2411,153.7523,153.8961,25411.0
2019-08-01 15:00:00,160.68,160.7,160.31,160.45,32563.0,154.0015,154.0207,153.6469,153.7811,32563.0
2019-08-01 15:10:00,160.36,160.78,160.2,160.64,41898.0,153.6948,154.0974,153.5415,153.9632,41898.0
2019-08-01 15:20:00,160.61,161.08,160.61,160.89,34418.0,153.9344,154.3849,153.9344,154.2028,34418.0
2019-08-01 15:30:00,160.86,161.02,160.55,161.02,32695.0,154.174,154.3274,153.8769,154.3274,32695.0
2019-08-01 15:40:00,161.04,161.09,160.66,160.66,43990.0,154.3466,154.3945,153.9823,153.9823,43990.0
2019-08-01 15:50:00,160.64,160.64,160.22,160.45,92573.0,153.9632,153.9632,153.5606,153.7811,92573.0
2019-08-02 09:30:00,159.79,159.87,159.12,159.51,70244.0,153.1485,153.2252,152.5064,152.8801,70244.0
2019-08-02 09:40:00,159.78,159.78,158.83,158.89,32754.0,153.1389,153.1389,152.2284,152.2859,32754.0
2019-08-02 09:50:00,158.9,159.23,158.9,159.0,20387.0,152.2955,152.6118,152.2955,152.3913,20387.0
2019-08-02 10:00:00,159.11,159.31,158.68,158.75,21278.0,152.4968,152.6885,152.0846,152.1517,21278.0
2019-08-02 10:10:00,158.73,158.73,158.48,158.49,28206.0,152.1326,152.1326,151.893,151.9025,28206.0
2019-08-02 10:20:00,158.54,158.71,158.47,158.71,8443.0,151.9505,152.1134,151.8834,152.1134,8443.0
2019-08-02 10:30:00,158.62,158.63,158.05,158.13,16484.0,152.0271,152.0367,151.4808,151.5575,16484.0
2019-08-02 10:40:00,158.03,158.18,157.98,157.98,12223.0,151.4617,151.6054,151.4137,151.4137,12223.0
2019-08-02 10:50:00,157.99,158.02,157.8,157.82,19060.0,151.4233,151.4521,151.2412,151.2604,19060.0
2019-08-02 11:00:00,157.81,158.14,157.76,158.1,19298.0,151.2508,151.5671,151.2029,151.5288,19298.0
2019-08-02 11:10:00,158.13,158.67,158.08,158.63,16181.0,151.5575,152.0751,151.5096,152.0367,16181.0
2019-08-02 11:20:00,158.53,158.53,158.25,158.34,24173.0,151.9409,151.9409,151.6725,151.7588,24173.0
2019-08-02 11:30:00,158.33,158.55,158.12,158.17,28537.0,151.7492,151.96,151.5479,151.5958,28537.0
2019-08-02 11:40:00,158.12,158.26,158.02,158.21,43883.0,151.5479,151.6821,151.4521,151.6342,43883.0
2019-08-02 11:50:00,158.21,158.43,157.96,158.34,50836.0,151.6342,151.845,151.3946,151.7588,50836.0
2019-08-02 12:00:00,158.44,158.58,158.31,158.58,15505.0,151.8546,151.9888,151.73,151.9888,15505.0
2019-08-02 12:10:00,158.63,158.82,158.49,158.82,6413.0,152.0367,152.2188,151.9025,152.2188,6413.0
2019-08-02 12:20:00,158.79,158.86,158.7,158.85,25511.0,152.1901,152.2572,152.1038,152.2476,25511.0
2019-08-02 12:30:00,158.89,158.9,158.6,158.71,6112.0,152.2859,152.2955,152.008,152.1134,6112.0
2019-08-02 12:40:00,158.68,158.76,158.49,158.51,8655.0,152.0846,152.1613,151.9025,151.9217,8655.0
2019-08-02 12:50:00,158.5,158.57,158.28,158.3,21952.0,151.9121,151.9792,151.7013,151.7204,21952.0
2019-08-02 13:00:00,158.33,158.34,158.05,158.17,65618.0,151.7492,151.7588,151.4808,151.5958,65618.0
2019-08-02 13:10:00,158.2,158.2,158.06,158.17,5170.0,151.6246,151.6246,151.4904,151.5958,5170.0
2019-08-02 13:20:00,158.13,158.28,158.11,158.15,9763.0,151.5575,151.7013,151.5383,151.5767,9763.0
2019-08-02 13:30:00,158.18,158.18,157.91,157.99,17155.0,151.6054,151.6054,151.3466,151.4233,17155.0
2019-08-02 13:40:00,158.04,158.23,158.01,158.06,9623.0,151.4712,151.6533,151.4425,151.4904,9623.0
2019-08-02 13:50:00,158.01,158.08,157.98,158.02,6775.0,151.4425,151.5096,151.4137,151.4521,6775.0
2019-08-02 14:00:00,158.04,158.41,157.95,158.33,19491.0,151.4712,151.8259,151.385,151.7492,19491.0
2019-08-02 14:10:00,158.37,158.55,158.35,158.43,25209.0,151.7875,151.96,151.7684,151.845,25209.0
2019-08-02 14:20:00,158.47,158.7,158.43,158.45,31652.0,151.8834,152.1038,151.845,151.8642,31652.0
2019-08-02 14:30:00,158.46,158.6,158.31,158.6,16194.0,151.8738,152.008,151.73,152.008,16194.0
2019-08-02 14:40:00,158.56,158.63,158.39,158.45,9019.0,151.9696,152.0367,151.8067,151.8642,9019.0
2019-08-02 14:50:00,158.45,158.46,158.24,158.42,9564.0,151.8642,151.8738,151.6629,151.8355,9564.0
2019-08-02 15:00:00,158.42,158.54,158.32,158.4,10456.0,151.8355,151.9505,151.7396,151.8163,10456.0
2019-08-02 15:10:00,158.29,158.32,158.14,158.31,12050.0,151.7109,151.7396,151.5671,151.73,12050.0
2019-08-02 15:20:00,158.32,158.93,158.31,158.85,42356.0,151.7396,152.3243,151.73,152.2476,42356.0
2019-08-02 15:30:00,158.84,159.33,158.7,159.06,112749.0,152.238,152.7076,152.1038,152.4489,112749.0
2019-08-02 15:40:00,159.15,159.16,158.71,158.71,25020.0,152.5351,152.5447,152.1134,152.1134,25020.0
2019-08-02 15:50:00,158.73,158.86,158.5,158.76,100617.0,152.1326,152.2572,151.9121,152.1613,100617.0
2019-08-05 09:30:00,155.88,155.88,155.36,155.57,127891.0,149.401,149.401,148.9026,149.1039,127891.0
2019-08-05 09:40:00,155.55,155.55,154.98,154.98,162896.0,149.0847,149.0847,148.5384,148.5384,162896.0
2019-08-05 09:50:00,154.98,155.44,154.85,155.44,50580.0,148.5384,148.9793,148.4138,148.9793,50580.0
2019-08-05 10:00:00,155.38,155.49,154.87,155.02,59831.0,148.9218,149.0272,148.433,148.5768,59831.0
2019-08-05 10:10:00,155.04,155.33,154.92,154.94,48879.0,148.5959,148.8739,148.4809,148.5001,48879.0
2019-08-05 10:20:00,154.94,155.25,154.83,154.98,49222.0,148.5001,148.7972,148.3947,148.5384,49222.0
2019-08-05 10:30:00,154.94,155.09,154.62,154.62,78622.0,148.5001,148.6439,148.1934,148.1934,78622.0
2019-08-05 10:40:00,154.64,154.68,154.43,154.55,38231.0,148.2126,148.2509,148.0113,148.1263,38231.0
2019-08-05 10:50:00,154.54,154.86,154.51,154.84,29864.0,148.1167,148.4234,148.088,148.4043,29864.0
2019-08-05 11:00:00,154.8,155.15,154.75,155.01,40998.0,148.3659,148.7014,148.318,148.5672,40998.0
2019-08-05 11:10:00,155.03,155.37,155.02,155.19,42210.0,148.5864,148.9122,148.5768,148.7397,42210.0
2019-08-05 11:20:00,155.18,155.26,154.83,154.93,41552.0,148.7301,148.8068,148.3947,148.4905,41552.0
2019-08-05 11:30:00,154.9,154.93,154.74,154.76,17819.0,148.4618,148.4905,148.3084,148.3276,17819.0
2019-08-05 11:40:00,154.72,155.01,154.65,154.91,35495.0,148.2892,148.5672,148.2221,148.4713,35495.0
2019-08-05 11:50:00,154.98,154.98,154.63,154.65,27593.0,148.5384,148.5384,148.203,148.2221,27593.0
2019-08-05 12:00:00,154.63,154.66,154.38,154.44,36346.0,148.203,148.2317,147.9634,148.0209,36346.0
2019-08-05 12:10:00,154.42,154.69,154.35,154.69,17328.0,148.0017,148.2605,147.9346,148.2605,17328.0
2019-08-05 12:20:00,154.7,154.73,154.28,154.31,24560.0,148.2701,148.2988,147.8675,147.8963,24560.0
2019-08-05 12:30:00,154.34,154.49,154.3,154.39,12602.0,147.925,148.0688,147.8867,147.973,12602.0
2019-08-05 12:40:00,154.35,154.35,153.86,153.86,28270.0,147.9346,147.9346,147.465,147.465,28270.0
2019-08-05 12:50:00,153.88,154.1,153.62,153.66,37607.0,147.4842,147.695,147.235,147.2733,37607.0
2019-08-05 13:00:00,153.65,154.06,153.63,154.05,23304.0,147.2637,147.6567,147.2445,147.6471,23304.0
2019-08-05 13:10:00,154.08,154.16,153.98,154.12,141762.0,147.6758,147.7525,147.58,147.7142,141762.0
2019-08-05 13:20:00,154.15,154.26,153.98,154.04,37121.0,147.7429,147.8484,147.58,147.6375,37121.0
2019-08-05 13:30:00,153.98,154.33,153.9,154.33,30991.0,147.58,147.9154,147.5033,147.9154,30991.0
2019-08-05 13:40:00,154.38,154.38,153.74,153.83,30328.0,147.9634,147.9634,147.35,147.4362,30328.0
2019-08-05 13:50:00,153.83,153.83,153.5,153.51,31627.0,147.4362,147.4362,147.1199,147.1295,31627.0
2019-08-05 14:00:00,153.5,153.61,153.41,153.47,31813.0,147.1199,147.2254,147.0337,147.0912,31813.0
2019-08-05 14:10:00,153.43,153.67,153.39,153.51,67808.0,147.0529,147.2829,147.0145,147.1295,67808.0
2019-08-05 14:20:00,153.51,153.57,153.04,153.05,26022.0,147.1295,147.187,146.6791,146.6886,26022.0
2019-08-05 14:30:00,153.05,153.27,152.86,153.01,48595.0,146.6886,146.8995,146.5065,146.6503,48595.0
2019-08-05 14:40:00,152.99,153.15,152.7,152.91,31271.0,146.6311,146.7845,146.3532,146.5545,31271.0
2019-08-05 14:50:00,152.91,153.09,152.65,152.74,34084.0,146.5545,146.727,146.3053,146.3915,34084.0
2019-08-05 15:00:00,152.75,152.99,152.24,152.32,47583.0,146.4011,146.6311,145.9123,145.989,47583.0
2019-08-05 15:10:00,152.31,153.31,152.31,153.25,80460.0,145.9794,146.9378,145.9794,146.8803,80460.0
2019-08-05 15:20:00,153.25,153.59,153.1,153.1,91927.0,146.8803,147.2062,146.7366,146.7366,91927.0
2019-08-05 15:30:00,153.06,153.68,152.84,153.56,55690.0,146.6982,147.2925,146.4874,147.1775,55690.0
2019-08-05 15:40:00,153.66,153.96,153.48,153.65,104883.0,147.2733,147.5608,147.1008,147.2637,104883.0
2019-08-05 15:50:00,153.62,153.88,153.39,153.55,344329.0,147.235,147.4842,147.0145,147.1679,344329.0
2019-08-06 09:30:00,154.88,155.56,154.63,155.34,104398.0,148.4426,149.0943,148.203,148.8835,104398.0
2019-08-06 09:40:00,155.38,155.66,154.98,155.18,45635.0,148.9218,149.1902,148.5384,148.7301,45635.0
2019-08-06 09:50:00,155.14,155.46,154.96,155.45,55873.0,148.6918,148.9985,148.5193,148.9889,55873.0
2019-08-06 10:00:00,155.48,155.84,155.45,155.47,38785.0,149.0176,149.3627,148.9889,149.0081,38785.0
2019-08-06 10:10:00,155.41,155.41,154.63,154.63,34541.0,148.9506,148.9506,148.203,148.203,34541.0
2019-08-06 10:20:00,154.61,155.11,154.53,154.9,33685.0,148.1838,148.663,148.1071,148.4618,33685.0
2019-08-06 10:30:00,154.8,155.31,154.8,155.31,26244.0,148.3659,148.8547,148.3659,148.8547,26244.0
2019-08-06 10:40:00,155.34,155.53,154.91,154.91,24234.0,148.8835,149.0656,148.4713,148.4713,24234.0
2019-08-06 10:50:00,154.99,155.09,154.81,155.01,24582.0,148.548,148.6439,148.3755,148.5672,24582.0
2019-08-06 11:00:00,155.04,155.04,154.7,154.83,19512.0,148.5959,148.5959,148.2701,148.3947,19512.0
2019-08-06 11:10:00,154.79,154.8,154.31,154.31,41735.0,148.3563,148.3659,147.8963,147.8963,41735.0
2019-08-06 11:20:00,154.35,154.82,154.35,154.66,16590.0,147.9346,148.3851,147.9346,148.2317,16590.0
2019-08-06 11:30:00,154.71,154.77,154.2,154.48,18790.0,148.2797,148.3372,147.7909,148.0592,18790.0
2019-08-06 11:40:00,154.48,154.85,154.38,154.85,15573.0,148.0592,148.4138,147.9634,148.4138,15573.0
2019-08-06 11:50:00,154.86,154.98,154.56,154.97,22428.0,148.4234,148.5384,148.1359,148.5288,22428.0
2019-08-06 12:00:00,155.05,155.2,154.73,154.83,37210.0,148.6055,148.7493,148.2988,148.3947,37210.0
2019-08-06 12:10:00,154.88,155.04,154.72,154.77,49756.0,148.4426,148.5959,148.2892,148.3372,49756.0
2019-08-06 12:20:00,154.73,154.79,154.55,154.62,10884.0,148.2988,148.3563,148.1263,148.1934,10884.0
2019-08-06 12:30:00,154.53,154.8,154.51,154.78,11352.0,148.1071,148.3659,148.088,148.3467,11352.0
2019-08-06 12:40:00,154.72,154.86,154.62,154.62,141524.0,148.2892,148.4234,148.1934,148.1934,141524.0
2019-08-06 12:50:00,154.58,154.71,154.51,154.64,8361.0,148.1551,148.2797,148.088,148.2126,8361.0
2019-08-06 13:00:00,154.72,155.08,154.67,155.03,6755.0,148.2892,148.6343,148.2413,148.5864,6755.0
2019-08-06 13:10:00,154.96,155.1,154.96,155.05,8548.0,148.5193,148.6534,148.5193,148.6055,8548.0
2019-08-06 13:20:00,155.07,155.4,155.06,155.3,13413.0,148.6247,148.941,148.6151,148.8451,13413.0
2019-08-06 13:30:00,155.3,155.55,155.26,155.53,21009.0,148.8451,149.0847,148.8068,149.0656,21009.0
2019-08-06 13:40:00,155.52,155.54,155.39,155.53,13403.0,149.056,149.0752,148.9314,149.0656,13403.0
2019-08-06 13:50:00,155.5,155.56,155.38,155.5,7087.0,149.0368,149.0943,148.9218,149.0368,7087.0
2019-08-06 14:00:00,155.47,155.48,155.16,155.25,25514.0,149.0081,149.0176,148.7109,148.7972,25514.0
2019-08-06 14:10:00,155.25,155.92,155.25,155.9,21852.0,148.7972,149.4394,148.7972,149.4202,21852.0
2019-08-06 14:20:00,155.96,156.09,155.83,156.05,25367.0,149.4777,149.6023,149.3531,149.564,25367.0
2019-08-06 14:30:00,156.08,156.26,155.95,156.03,13924.0,149.5927,149.7652,149.4681,149.5448,13924.0
2019-08-06 14:40:00,156.01,156.17,155.93,155.96,26328.0,149.5256,149.679,149.4489,149.4777,26328.0
2019-08-06 14:50:00,156.02,156.05,155.68,155.68,18793.0,149.5352,149.564,149.2093,149.2093,18793.0
2019-08-06 15:00:00,155.72,155.81,155.61,155.67,14780.0,149.2477,149.3339,149.1422,149.1998,14780.0
2019-08-06 15:10:00,155.59,155.89,155.59,155.88,34196.0,149.1231,149.4106,149.1231,149.401,34196.0
2019-08-06 15:20:00,155.89,155.99,155.62,155.74,43572.0,149.4106,149.5065,149.1518,149.2668,43572.0
2019-08-06 15:30:00,155.72,155.87,155.52,155.85,32429.0,149.2477,149.3914,149.056,149.3723,32429.0
2019-08-06 15:40:00,155.89,156.04,155.79,156.0,16961.0,149.4106,149.5544,149.3148,149.516,16961.0
2019-08-06 15:50:00,156.02,156.16,155.87,155.96,110164.0,149.5352,149.6694,149.3914,149.4777,110164.0
2019-08-07 09:30:00,154.62,154.62,153.93,154.44,80971.0,148.1934,148.1934,147.5321,148.0209,80971.0
2019-08-07 09:40:00,154.39,154.39,153.25,153.49,55955.0,147.973,147.973,146.8803,147.1104,55955.0
2019-08-07 09:50:00,153.41,154.14,153.35,154.06,24604.0,147.0337,147.7333,146.9762,147.6567,24604.0
2019-08-07 10:00:00,154.02,154.57,153.81,154.53,44178.0,147.6183,148.1455,147.4171,148.1071,44178.0
2019-08-07 10:10:00,154.56,155.28,154.56,154.93,43355.0,148.1359,148.826,148.1359,148.4905,43355.0
2019-08-07 10:20:00,154.85,155.06,154.54,154.81,27093.0,148.4138,148.6151,148.1167,148.3755,27093.0
2019-08-07 10:30:00,154.8,155.64,154.75,155.63,51059.0,148.3659,149.171,148.318,149.1614,51059.0
2019-08-07 10:40:00,155.57,155.61,155.1,155.48,18428.0,149.1039,149.1422,148.6534,149.0176,18428.0
2019-08-07 10:50:00,155.44,155.89,155.43,155.7,43331.0,148.9793,149.4106,148.9697,149.2285,43331.0
2019-08-07 11:00:00,155.65,155.68,155.15,155.57,23152.0,149.1806,149.2093,148.7014,149.1039,23152.0
2019-08-07 11:10:00,155.5,155.78,155.33,155.41,35956.0,149.0368,149.3052,148.8739,148.9506,35956.0
2019-08-07 11:20:00,155.48,155.53,155.1,155.21,18163.0,149.0176,149.0656,148.6534,148.7589,18163.0
2019-08-07 11:30:00,155.13,155.32,154.99,155.18,12358.0,148.6822,148.8643,148.548,148.7301,12358.0
2019-08-07 11:40:00,155.11,155.19,154.78,155.0,21047.0,148.663,148.7397,148.3467,148.5576,21047.0
2019-08-07 11:50:00,154.91,155.3,154.82,154.97,27737.0,148.4713,148.8451,148.3851,148.5288,27737.0
2019-08-07 12:00:00,155.03,155.06,154.63,154.67,18964.0,148.5864,148.6151,148.203,148.2413,18964.0
2019-08-07 12:10:00,154.72,154.95,154.65,154.77,11650.0,148.2892,148.5097,148.2221,148.3372,11650.0
2019-08-07 12:20:00,154.71,154.82,154.5,154.82,11061.0,148.2797,148.3851,148.0784,148.3851,11061.0
2019-08-07 12:30:00,154.75,155.11,154.75,155.0,10822.0,148.318,148.663,148.318,148.5576,10822.0
2019-08-07 12:40:00,155.04,155.43,155.03,155.23,25713.0,148.5959,148.9697,148.5864,148.778,25713.0
2019-08-07 12:50:00,155.22,155.36,155.2,155.36,12268.0,148.7685,148.9026,148.7493,148.9026,12268.0
2019-08-07 13:00:00,155.38,155.62,155.33,155.62,16774.0,148.9218,149.1518,148.8739,149.1518,16774.0
2019-08-07 13:10:00,155.62,155.66,155.43,155.57,4137.0,149.1518,149.1902,148.9697,149.1039,4137.0
2019-08-07 13:20:00,155.56,155.64,155.43,155.55,6008.0,149.0943,149.171,148.9697,149.0847,6008.0
2019-08-07 13:30:00,155.75,156.12,155.75,156.12,19542.0,149.2764,149.631,149.2764,149.631,19542.0
2019-08-07 13:40:00,156.18,156.39,156.18,156.36,7686.0,149.6886,149.8898,149.6886,149.8611,7686.0
2019-08-07 13:50:00,156.43,156.49,156.04,156.05,38715.0,149.9282,149.9857,149.5544,149.564,38715.0
2019-08-07 14:00:00,156.13,156.44,156.12,156.35,29035.0,149.6406,149.9377,149.631,149.8515,29035.0
2019-08-07 14:10:00,156.42,156.45,155.75,155.79,32006.0,149.9186,149.9473,149.2764,149.3148,32006.0
2019-08-07 14:20:00,155.86,156.13,155.77,156.12,11283.0,149.3819,149.6406,149.2956,149.631,11283.0
2019-08-07 14:30:00,156.14,156.28,156.06,156.11,8482.0,149.6502,149.7844,149.5735,149.6215,8482.0
2019-08-07 14:40:00,156.1,156.66,156.07,156.43,43783.0,149.6119,150.1486,149.5831,149.9282,43783.0
2019-08-07 14:50:00,156.45,156.78,156.45,156.78,12298.0,149.9473,150.2636,149.9473,150.2636,12298.0
2019-08-07 15:00:00,156.73,156.77,156.37,156.42,15073.0,150.2157,150.254,149.8707,149.9186,15073.0
2019-08-07 15:10:00,156.43,156.61,156.24,156.59,18225.0,149.9282,150.1007,149.7461,150.0815,18225.0
2019-08-07 15:20:00,156.71,156.8,156.54,156.78,163298.0,150.1965,150.2828,150.0336,150.2636,163298.0
2019-08-07 15:30:00,156.79,157.04,156.76,157.04,82940.0,150.2732,150.5128,150.2444,150.5128,82940.0
2019-08-07 15:40:00,156.99,157.0,156.62,156.64,41743.0,150.4649,150.4745,150.1103,150.1294,41743.0
2019-08-07 15:50:00,156.57,156.96,156.4,156.65,126705.0,150.0623,150.4361,149.8994,150.139,126705.0
2019-08-08 09:30:00,157.72,157.92,157.5,157.84,56002.0,151.1645,151.3562,150.9537,151.2796,56002.0
2019-08-08 09:40:00,157.8,157.92,157.65,157.83,21727.0,151.2412,151.3562,151.0975,151.27,21727.0
2019-08-08 09:50:00,157.77,158.16,157.43,158.12,21622.0,151.2125,151.5863,150.8866,151.5479,21622.0
2019-08-08 10:00:00,158.14,158.36,158.09,158.36,8458.0,151.5671,151.7779,151.5192,151.7779,8458.0
2019-08-08 10:10:00,158.35,158.37,158.23,158.36,10106.0,151.7684,151.7875,151.6533,151.7779,10106.0
2019-08-08 10:20:00,158.34,158.51,158.27,158.51,13159.0,151.7588,151.9217,151.6917,151.9217,13159.0
2019-08-08 10:30:00,158.47,158.66,158.47,158.6,8377.0,151.8834,152.0655,151.8834,152.008,8377.0
2019-08-08 10:40:00,158.6,158.8,158.58,158.69,12723.0,152.008,152.1997,151.9888,152.0942,12723.0
2019-08-08 10:50:00,158.69,159.0,158.69,158.97,10716.0,152.0942,152.3913,152.0942,152.3626,10716.0
2019-08-08 11:00:00,158.92,158.93,158.72,158.73,8001.0,152.3147,152.3243,152.123,152.1326,8001.0
2019-08-08 11:10:00,158.71,159.01,158.7,158.96,9447.0,152.1134,152.4009,152.1038,152.353,9447.0
2019-08-08 11:20:00,159.0,159.18,159.0,159.01,3518.0,152.3913,152.5639,152.3913,152.4009,3518.0
2019-08-08 11:30:00,159.01,159.25,159.0,159.24,21490.0,152.4009,152.631,152.3913,152.6214,21490.0
2019-08-08 11:40:00,159.32,159.42,159.29,159.29,11887.0,152.698,152.7939,152.6693,152.6693,11887.0
2019-08-08 11:50:00,159.29,159.43,159.27,159.31,12778.0,152.6693,152.8035,152.6501,152.6885,12778.0
2019-08-08 12:00:00,159.4,159.49,159.29,159.41,15673.0,152.7747,152.861,152.6693,152.7843,15673.0
2019-08-08 12:10:00,159.42,159.52,159.34,159.51,8892.0,152.7939,152.8897,152.7172,152.8801,8892.0
2019-08-08 12:20:00,159.51,159.58,159.47,159.48,69760.0,152.8801,152.9472,152.8418,152.8514,69760.0
2019-08-08 12:30:00,159.52,159.63,159.49,159.5,15163.0,152.8897,152.9952,152.861,152.8706,15163.0
2019-08-08 12:40:00,159.55,159.63,159.5,159.53,14467.0,152.9185,152.9952,152.8706,152.8993,14467.0
2019-08-08 12:50:00,159.57,159.71,159.56,159.68,10937.0,152.9377,153.0718,152.9281,153.0431,10937.0
2019-08-08 13:00:00,159.72,159.77,159.57,159.57,8858.0,153.0814,153.1293,152.9377,152.9377,8858.0
2019-08-08 13:10:00,159.58,159.66,159.55,159.55,3724.0,152.9472,153.0239,152.9185,152.9185,3724.0
2019-08-08 13:20:00,159.51,159.6,159.37,159.37,6005.0,152.8801,152.9664,152.746,152.746,6005.0
2019-08-08 13:30:00,159.42,159.6,159.42,159.53,9508.0,152.7939,152.9664,152.7939,152.8993,9508.0
2019-08-08 13:40:00,159.55,159.65,159.54,159.62,10572.0,152.9185,153.0143,152.9089,152.9856,10572.0
2019-08-08 13:50:00,159.64,159.77,159.64,159.66,7075.0,153.0047,153.1293,153.0047,153.0239,7075.0
2019-08-08 14:00:00,159.63,159.63,159.34,159.38,16239.0,152.9952,152.9952,152.7172,152.7556,16239.0
2019-08-08 14:10:00,159.38,159.63,159.38,159.43,14830.0,152.7556,152.9952,152.7556,152.8035,14830.0
2019-08-08 14:20:00,159.48,159.54,159.47,159.49,5079.0,152.8514,152.9089,152.8418,152.861,5079.0
2019-08-08 14:30:00,159.51,159.65,159.5,159.61,61584.0,152.8801,153.0143,152.8706,152.976,61584.0
2019-08-08 14:40:00,159.61,159.75,159.33,159.4,44401.0,152.976,153.1102,152.7076,152.7747,44401.0
2019-08-08 14:50:00,159.4,159.68,159.38,159.55,36712.0,152.7747,153.0431,152.7556,152.9185,36712.0
2019-08-08 15:00:00,159.54,159.77,159.54,159.67,29677.0,152.9089,153.1293,152.9089,153.0335,29677.0
2019-08-08 15:10:00,159.67,159.67,159.42,159.5,43701.0,153.0335,153.0335,152.7939,152.8706,43701.0
2019-08-08 15:20:00,159.5,159.62,159.46,159.55,36599.0,152.8706,152.9856,152.8322,152.9185,36599.0
2019-08-08 15:30:00,159.54,159.81,159.53,159.73,33232.0,152.9089,153.1677,152.8993,153.091,33232.0
2019-08-08 15:40:00,159.77,160.09,159.76,159.92,79626.0,153.1293,153.436,153.1198,153.2731,79626.0
2019-08-08 15:50:00,159.93,160.13,159.81,160.13,108795.0,153.2827,153.4744,153.1677,153.4744,108795.0
2019-08-09 09:30:00,159.51,159.99,159.51,159.83,45339.0,152.8801,153.3402,152.8801,153.1868,45339.0
2019-08-09 09:40:00,159.87,159.87,159.37,159.37,12348.0,153.2252,153.2252,152.746,152.746,12348.0
2019-08-09 09:50:00,159.29,159.32,159.09,159.3,18373.0,152.6693,152.698,152.4776,152.6789,18373.0
2019-08-09 10:00:00,159.31,159.53,158.83,159.03,21525.0,152.6885,152.8993,152.2284,152.4201,21525.0
2019-08-09 10:10:00,159.02,159.32,158.91,158.95,59810.0,152.4105,152.698,152.3051,152.3434,59810.0
2019-08-09 10:20:00,158.96,159.01,158.75,158.82,13541.0,152.353,152.4009,152.1517,152.2188,13541.0
2019-08-09 10:30:00,158.78,158.86,158.44,158.63,11160.0,152.1805,152.2572,151.8546,152.0367,11160.0
2019-08-09 10:40:00,158.62,158.74,158.44,158.74,6934.0,152.0271,152.1422,151.8546,152.1422,6934.0
2019-08-09 10:50:00,158.82,159.03,158.79,158.98,45006.0,152.2188,152.4201,152.1901,152.3722,45006.0
2019-08-09 11:00:00,158.97,159.02,158.56,158.62,24455.0,152.3626,152.4105,151.9696,152.0271,24455.0
2019-08-09 11:10:00,158.67,158.74,158.54,158.58,10111.0,152.0751,152.1422,151.9505,151.9888,10111.0
2019-08-09 11:20:00,158.59,158.6,158.03,158.03,60559.0,151.9984,152.008,151.4617,151.4617,60559.0
2019-08-09 11:30:00,158.01,158.26,158.01,158.06,14901.0,151.4425,151.6821,151.4425,151.4904,14901.0
2019-08-09 11:40:00,158.01,158.41,158.0,158.39,23412.0,151.4425,151.8259,151.4329,151.8067,23412.0
2019-08-09 11:50:00,158.37,158.37,157.87,158.0,22754.0,151.7875,151.7875,151.3083,151.4329,22754.0
2019-08-09 12:00:00,158.04,158.26,158.03,158.21,13497.0,151.4712,151.6821,151.4617,151.6342,13497.0
2019-08-09 12:10:00,158.22,158.26,158.0,158.01,4362.0,151.6438,151.6821,151.4329,151.4425,4362.0
2019-08-09 12:20:00,158.0,158.17,157.92,158.14,4400.0,151.4329,151.5958,151.3562,151.5671,4400.0
2019-08-09 12:30:00,158.1,158.26,158.09,158.25,18861.0,151.5288,151.6821,151.5192,151.6725,18861.0
2019-08-09 12:40:00,158.21,158.47,158.2,158.46,17900.0,151.6342,151.8834,151.6246,151.8738,17900.0
2019-08-09 12:50:00,158.49,159.24,158.41,158.75,45401.0,151.9025,152.6214,151.8259,152.1517,45401.0
2019-08-09 13:00:00,158.85,158.92,158.74,158.91,15036.0,152.2476,152.3147,152.1422,152.3051,15036.0
2019-08-09 13:10:00,158.83,159.14,158.8,159.11,21512.0,152.2284,152.5255,152.1997,152.4968,21512.0
2019-08-09 13:20:00,159.1,159.4,159.09,159.31,32452.0,152.4872,152.7747,152.4776,152.6885,32452.0
2019-08-09 13:30:00,159.36,159.62,159.36,159.47,30836.0,152.7364,152.9856,152.7364,152.8418,30836.0
2019-08-09 13:40:00,159.46,159.56,159.38,159.48,11809.0,152.8322,152.9281,152.7556,152.8514,11809.0
2019-08-09 13:50:00,159.47,159.5,159.26,159.28,12471.0,152.8418,152.8706,152.6405,152.6597,12471.0
2019-08-09 14:00:00,159.28,159.35,159.16,159.28,19238.0,152.6597,152.7268,152.5447,152.6597,19238.0
2019-08-09 14:10:00,159.29,159.3,159.14,159.21,34693.0,152.6693,152.6789,152.5255,152.5926,34693.0
2019-08-09 14:20:00,159.18,159.42,159.14,159.36,11045.0,152.5639,152.7939,152.5255,152.7364,11045.0
2019-08-09 14:30:00,159.32,159.47,159.1,159.21,20956.0,152.698,152.8418,152.4872,152.5926,20956.0
2019-08-09 14:40:00,159.27,159.3,159.19,159.21,25272.0,152.6501,152.6789,152.5734,152.5926,25272.0
2019-08-09 14:50:00,159.17,159.27,159.1,159.18,8486.0,152.5543,152.6501,152.4872,152.5639,8486.0
2019-08-09 15:00:00,159.18,159.68,159.15,159.64,22299.0,152.5639,153.0431,152.5351,153.0047,22299.0
2019-08-09 15:10:00,159.63,159.65,159.39,159.44,12126.0,152.9952,153.0143,152.7651,152.8131,12126.0
2019-08-09 15:20:00,159.43,159.51,159.35,159.46,5898.0,152.8035,152.8801,152.7268,152.8322,5898.0
2019-08-09 15:30:00,159.45,159.76,159.45,159.75,24980.0,152.8226,153.1198,152.8226,153.1102,24980.0
2019-08-09 15:40:00,159.72,159.76,159.45,159.45,10114.0,153.0814,153.1198,152.8226,152.8226,10114.0
2019-08-09 15:50:00,159.42,159.51,158.91,158.99,83350.0,152.7939,152.8801,152.3051,152.3818,83350.0
2019-08-12 09:30:00,157.96,158.33,157.62,157.89,41444.0,151.3946,151.7492,151.0687,151.3275,41444.0
2019-08-12 09:40:00,157.81,157.89,157.59,157.75,29430.0,151.2508,151.3275,151.0399,151.1933,29430.0
2019-08-12 09:50:00,157.74,157.86,157.61,157.73,15556.0,151.1837,151.2987,151.0591,151.1741,15556.0
2019-08-12 10:00:00,157.77,158.05,157.56,157.57,19491.0,151.2125,151.4808,151.0112,151.0208,19491.0
2019-08-12 10:10:00,157.62,158.09,157.6,158.01,30796.0,151.0687,151.5192,151.0495,151.4425,30796.0
2019-08-12 10:20:00,158.08,158.41,158.07,158.24,15074.0,151.5096,151.8259,151.5,151.6629,15074.0
2019-08-12 10:30:00,158.25,158.39,158.25,158.26,6190.0,151.6725,151.8067,151.6725,151.6821,6190.0
2019-08-12 10:40:00,158.34,158.34,157.88,158.01,16872.0,151.7588,151.7588,151.3179,151.4425,16872.0
2019-08-12 10:50:00,157.96,158.22,157.94,158.15,13530.0,151.3946,151.6438,151.3754,151.5767,13530.0
2019-08-12 11:00:00,158.14,158.14,157.79,157.86,13916.0,151.5671,151.5671,151.2316,151.2987,13916.0
2019-08-12 11:10:00,157.77,157.77,157.42,157.57,27933.0,151.2125,151.2125,150.877,151.0208,27933.0
2019-08-12 11:20:00,157.67,157.87,157.67,157.82,39476.0,151.1166,151.3083,151.1166,151.2604,39476.0
2019-08-12 11:30:00,157.89,157.97,157.61,157.76,4733.0,151.3275,151.4042,151.0591,151.2029,4733.0
2019-08-12 11:40:00,157.74,158.2,157.74,158.15,21235.0,151.1837,151.6246,151.1837,151.5767,21235.0
2019-08-12 11:50:00,158.17,158.21,158.13,158.13,4225.0,151.5958,151.6342,151.5575,151.5575,4225.0
2019-08-12 12:00:00,158.04,158.11,157.89,158.09,17984.0,151.4712,151.5383,151.3275,151.5192,17984.0
2019-08-12 12:10:00,158.11,158.23,158.01,158.17,5948.0,151.5383,151.6533,151.4425,151.5958,5948.0
2019-08-12 12:20:00,158.17,158.26,158.06,158.26,4772.0,151.5958,151.6821,151.4904,151.6821,4772.0
2019-08-12 12:30:00,158.21,158.35,158.21,158.24,7098.0,151.6342,151.7684,151.6342,151.6629,7098.0
2019-08-12 12:40:00,158.25,158.25,157.89,158.01,27727.0,151.6725,151.6725,151.3275,151.4425,27727.0
2019-08-12 12:50:00,158.0,158.0,157.79,157.9,2748.0,151.4329,151.4329,151.2316,151.3371,2748.0
2019-08-12 13:00:00,157.92,157.98,157.81,157.87,4662.0,151.3562,151.4137,151.2508,151.3083,4662.0
2019-08-12 13:10:00,157.86,157.94,157.67,157.72,18928.0,151.2987,151.3754,151.1166,151.1645,18928.0
2019-08-12 13:20:00,157.73,157.88,157.73,157.85,4169.0,151.1741,151.3179,151.1741,151.2891,4169.0
2019-08-12 13:30:00,157.78,157.84,157.59,157.61,4420.0,151.2221,151.2796,151.0399,151.0591,4420.0
2019-08-12 13:40:00,157.62,157.65,157.39,157.47,15957.0,151.0687,151.0975,150.8483,150.9249,15957.0
2019-08-12 13:50:00,157.45,157.53,157.37,157.46,15404.0,150.9058,150.9824,150.8291,150.9154,15404.0
2019-08-12 14:00:00,157.44,157.52,157.37,157.41,31644.0,150.8962,150.9729,150.8291,150.8674,31644.0
2019-08-12 14:10:00,157.41,157.55,157.3,157.3,43038.0,150.8674,151.0016,150.762,150.762,43038.0
2019-08-12 14:20:00,157.26,157.26,156.99,157.0,8188.0,150.7237,150.7237,150.4649,150.4745,8188.0
2019-08-12 14:30:00,157.02,157.16,156.99,156.99,11927.0,150.4936,150.6278,150.4649,150.4649,11927.0
2019-08-12 14:40:00,157.01,157.01,156.58,156.65,20934.0,150.4841,150.4841,150.0719,150.139,20934.0
2019-08-12 14:50:00,156.65,156.84,156.49,156.66,20684.0,150.139,150.3211,149.9857,150.1486,20684.0
2019-08-12 15:00:00,156.63,157.02,156.63,156.91,24312.0,150.1199,150.4936,150.1199,150.3882,24312.0
2019-08-12 15:10:00,156.89,156.98,156.81,156.91,17287.0,150.369,150.4553,150.2924,150.3882,17287.0
2019-08-12 15:20:00,156.91,157.02,156.82,156.98,17080.0,150.3882,150.4936,150.302,150.4553,17080.0
2019-08-12 15:30:00,157.03,157.09,156.92,157.08,4848.0,150.5032,150.5607,150.3978,150.5511,4848.0
2019-08-12 15:40:00,157.05,157.13,157.02,157.04,4784.0,150.5224,150.5991,150.4936,150.5128,4784.0
2019-08-12 15:50:00,157.05,157.22,157.05,157.13,20714.0,150.5224,150.6853,150.5224,150.5991,20714.0
2019-08-13 09:30:00,157.03,158.04,156.47,157.88,64953.0,150.5032,151.4712,149.9665,151.3179,64953.0
2019-08-13 09:40:00,158.04,160.0,157.58,159.76,53178.0,151.4712,153.3498,151.0304,153.1198,53178.0
2019-08-13 09:50:00,159.67,160.35,159.27,160.23,110017.0,153.0335,153.6852,152.6501,153.5702,110017.0
2019-08-13 10:00:00,160.25,160.25,159.66,159.76,30280.0,153.5894,153.5894,153.0239,153.1198,30280.0
2019-08-13 10:10:00,159.8,160.38,159.63,160.37,42578.0,153.1581,153.714,152.9952,153.7044,42578.0
2019-08-13 10:20:00,160.41,160.73,160.12,160.51,61945.0,153.7427,154.0494,153.4648,153.8386,61945.0
2019-08-13 10:30:00,160.55,160.56,160.24,160.27,17729.0,153.8769,153.8865,153.5798,153.6086,17729.0
2019-08-13 10:40:00,160.24,160.31,159.86,159.9,10287.0,153.5798,153.6469,153.2156,153.2539,10287.0
2019-08-13 10:50:00,159.9,160.01,159.71,159.71,18413.0,153.2539,153.3594,153.0718,153.0718,18413.0
2019-08-13 11:00:00,159.68,159.96,159.61,159.9,18364.0,153.0431,153.3114,152.976,153.2539,18364.0
2019-08-13 11:10:00,159.88,160.0,159.23,159.29,19972.0,153.2348,153.3498,152.6118,152.6693,19972.0
2019-08-13 11:20:00,159.32,159.45,159.13,159.27,20789.0,152.698,152.8226,152.5159,152.6501,20789.0
2019-08-13 11:30:00,159.11,159.54,159.1,159.54,7588.0,152.4968,152.9089,152.4872,152.9089,7588.0
2019-08-13 11:40:00,159.56,159.82,159.56,159.73,15948.0,152.9281,153.1773,152.9281,153.091,15948.0
2019-08-13 11:50:00,159.74,159.95,159.59,159.95,22270.0,153.1006,153.3019,152.9568,153.3019,22270.0
2019-08-13 12:00:00,160.0,160.03,159.79,159.9,18741.0,153.3498,153.3785,153.1485,153.2539,18741.0
2019-08-13 12:10:00,159.96,160.15,159.92,160.15,11322.0,153.3114,153.4935,153.2731,153.4935,11322.0
2019-08-13 12:20:00,160.13,160.25,160.05,160.05,6648.0,153.4744,153.5894,153.3977,153.3977,6648.0
2019-08-13 12:30:00,160.01,160.01,159.81,159.86,5689.0,153.3594,153.3594,153.1677,153.2156,5689.0
2019-08-13 12:40:00,159.86,159.96,159.82,159.88,13413.0,153.2156,153.3114,153.1773,153.2348,13413.0
2019-08-13 12:50:00,159.88,159.98,159.64,159.71,12998.0,153.2348,153.3306,153.0047,153.0718,12998.0
2019-08-13 13:00:00,159.73,160.04,159.67,159.94,23726.0,153.091,153.3881,153.0335,153.2923,23726.0
2019-08-13 13:10:00,159.98,160.09,159.48,159.65,143891.0,153.3306,153.436,152.8514,153.0143,143891.0
2019-08-13 13:20:00,159.61,159.86,159.58,159.84,38726.0,152.976,153.2156,152.9472,153.1964,38726.0
2019-08-13 13:30:00,159.78,159.99,159.76,159.88,31056.0,153.1389,153.3402,153.1198,153.2348,31056.0
2019-08-13 13:40:00,159.85,159.97,159.8,159.86,27874.0,153.206,153.321,153.1581,153.2156,27874.0
2019-08-13 13:50:00,159.9,160.0,159.89,159.96,29981.0,153.2539,153.3498,153.2444,153.3114,29981.0
2019-08-13 14:00:00,159.97,160.02,159.89,159.98,14374.0,153.321,153.3689,153.2444,153.3306,14374.0
2019-08-13 14:10:00,160.0,160.1,159.95,160.03,16298.0,153.3498,153.4456,153.3019,153.3785,16298.0
2019-08-13 14:20:00,160.04,160.22,160.0,160.21,11133.0,153.3881,153.5606,153.3498,153.5511,11133.0
2019-08-13 14:30:00,160.26,160.39,160.19,160.36,17349.0,153.599,153.7236,153.5319,153.6948,17349.0
2019-08-13 14:40:00,160.38,160.38,160.19,160.21,9361.0,153.714,153.714,153.5319,153.5511,9361.0
2019-08-13 14:50:00,160.24,160.32,160.15,160.17,11383.0,153.5798,153.6565,153.4935,153.5127,11383.0
2019-08-13 15:00:00,160.2,160.21,159.89,159.98,35231.0,153.5415,153.5511,153.2444,153.3306,35231.0
2019-08-13 15:10:00,159.97,160.06,159.86,160.06,31715.0,153.321,153.4073,153.2156,153.4073,31715.0
2019-08-13 15:20:00,160.08,160.09,159.98,160.07,20337.0,153.4265,153.436,153.3306,153.4169,20337.0
2019-08-13 15:30:00,160.06,160.06,159.94,160.03,90000.0,153.4073,153.4073,153.2923,153.3785,90000.0
2019-08-13 15:40:00,160.05,160.09,159.78,159.89,24198.0,153.3977,153.436,153.1389,153.2444,24198.0
2019-08-13 15:50:00,159.91,160.1,159.78,159.94,297801.0,153.2635,153.4456,153.1389,153.2923,297801.0
2019-08-14 09:30:00,157.42,157.98,157.31,157.94,68906.0,150.877,151.4137,150.7716,151.3754,68906.0
2019-08-14 09:40:00,157.94,157.94,157.09,157.25,54023.0,151.3754,151.3754,150.5607,150.7141,54023.0
2019-08-14 09:50:00,157.21,157.71,157.14,157.66,37533.0,150.6757,151.155,150.6087,151.107,37533.0
2019-08-14 10:00:00,157.59,157.59,157.05,157.3,20645.0,151.0399,151.0399,150.5224,150.762,20645.0
2019-08-14 10:10:00,157.28,157.28,157.0,157.11,10911.0,150.7428,150.7428,150.4745,150.5799,10911.0
2019-08-14 10:20:00,157.04,157.46,157.04,157.39,21171.0,150.5128,150.9154,150.5128,150.8483,21171.0
2019-08-14 10:30:00,157.37,157.37,156.93,156.94,19237.0,150.8291,150.8291,150.4074,150.417,19237.0
2019-08-14 10:40:00,156.96,157.17,156.84,156.88,17636.0,150.4361,150.6374,150.3211,150.3595,17636.0
2019-08-14 10:50:00,156.88,156.97,156.59,156.62,18876.0,150.3595,150.4457,150.0815,150.1103,18876.0
2019-08-14 11:00:00,156.63,156.66,156.36,156.37,29250.0,150.1199,150.1486,149.8611,149.8707,29250.0
2019-08-14 11:10:00,156.35,156.36,155.96,156.08,27522.0,149.8515,149.8611,149.4777,149.5927,27522.0
2019-08-14 11:20:00,156.14,156.46,156.13,156.31,22543.0,149.6502,149.9569,149.6406,149.8132,22543.0
2019-08-14 11:30:00,156.31,156.59,156.28,156.39,94033.0,149.8132,150.0815,149.7844,149.8898,94033.0
2019-08-14 11:40:00,156.42,156.44,155.84,156.02,19459.0,149.9186,149.9377,149.3627,149.5352,19459.0
2019-08-14 11:50:00,156.11,156.16,155.81,155.99,21584.0,149.6215,149.6694,149.3339,149.5065,21584.0
2019-08-14 12:00:00,155.93,155.95,155.47,155.51,19823.0,149.4489,149.4681,149.0081,149.0464,19823.0
2019-08-14 12:10:00,155.54,155.81,155.44,155.71,31403.0,149.0752,149.3339,148.9793,149.2381,31403.0
2019-08-14 12:20:00,155.73,155.85,155.53,155.67,9977.0,149.2573,149.3723,149.0656,149.1998,9977.0
2019-08-14 12:30:00,155.8,156.0,155.79,155.85,24362.0,149.3243,149.516,149.3148,149.3723,24362.0
2019-08-14 12:40:00,155.86,155.88,155.52,155.52,44076.0,149.3819,149.401,149.056,149.056,44076.0
2019-08-14 12:50:00,155.52,155.57,155.21,155.21,26135.0,149.056,149.1039,148.7589,148.7589,26135.0
2019-08-14 13:00:00,155.22,155.48,155.12,155.4,40948.0,148.7685,149.0176,148.6726,148.941,40948.0
2019-08-14 13:10:00,155.41,155.61,155.33,155.35,50566.0,148.9506,149.1422,148.8739,148.8931,50566.0
2019-08-14 13:20:00,155.41,156.16,155.39,155.89,26331.0,148.9506,149.6694,148.9314,149.4106,26331.0
2019-08-14 13:30:00,155.87,156.27,155.87,156.17,15655.0,149.3914,149.7748,149.3914,149.679,15655.0
2019-08-14 13:40:00,156.15,156.31,156.09,156.15,24513.0,149.6598,149.8132,149.6023,149.6598,24513.0
2019-08-14 13:50:00,156.17,156.24,155.94,156.02,20280.0,149.679,149.7461,149.4585,149.5352,20280.0
2019-08-14 14:00:00,156.02,156.07,155.7,155.84,31701.0,149.5352,149.5831,149.2285,149.3627,31701.0
2019-08-14 14:10:00,155.87,156.14,155.86,156.1,9966.0,149.3914,149.6502,149.3819,149.6119,9966.0
2019-08-14 14:20:00,156.03,156.06,155.7,155.7,6891.0,149.5448,149.5735,149.2285,149.2285,6891.0
2019-08-14 14:30:00,155.71,155.83,155.35,155.35,15110.0,149.2381,149.3531,148.8931,148.8931,15110.0
2019-08-14 14:40:00,155.36,155.5,155.18,155.39,19165.0,148.9026,149.0368,148.7301,148.9314,19165.0
2019-08-14 14:50:00,155.3,155.64,155.29,155.54,24651.0,148.8451,149.171,148.8355,149.0752,24651.0
2019-08-14 15:00:00,155.51,156.08,155.43,155.92,24986.0,149.0464,149.5927,148.9697,149.4394,24986.0
2019-08-14 15:10:00,155.98,156.0,155.45,155.52,105309.0,149.4969,149.516,148.9889,149.056,105309.0
2019-08-14 15:20:00,155.46,155.92,155.16,155.6,69511.0,148.9985,149.4394,148.7109,149.1327,69511.0
2019-08-14 15:30:00,155.5,155.52,155.14,155.48,39820.0,149.0368,149.056,148.6918,149.0176,39820.0
2019-08-14 15:40:00,155.48,155.62,155.22,155.32,39180.0,149.0176,149.1518,148.7685,148.8643,39180.0
2019-08-14 15:50:00,155.3,155.71,155.14,155.2,132770.0,148.8451,149.2381,148.6918,148.7493,132770.0
2019-08-15 09:30:00,155.62,155.9,155.16,155.16,50502.0,149.1518,149.4202,148.7109,148.7109,50502.0
2019-08-15 09:40:00,155.06,155.7,154.74,155.51,67932.0,148.6151,149.2285,148.3084,149.0464,67932.0
2019-08-15 09:50:00,155.53,155.87,155.37,155.76,128057.0,149.0656,149.3914,148.9122,149.286,128057.0
2019-08-15 10:00:00,155.73,155.93,155.42,155.63,158746.0,149.2573,149.4489,148.9601,149.1614,158746.0
2019-08-15 10:10:00,155.59,156.03,155.55,155.62,40594.0,149.1231,149.5448,149.0847,149.1518,40594.0
2019-08-15 10:20:00,155.7,155.95,155.52,155.52,14983.0,149.2285,149.4681,149.056,149.056,14983.0
2019-08-15 10:30:00,155.43,155.82,155.27,155.65,24338.0,148.9697,149.3435,148.8164,149.1806,24338.0
2019-08-15 10:40:00,155.48,155.82,155.48,155.58,14602.0,149.0176,149.3435,149.0176,149.1135,14602.0
2019-08-15 10:50:00,155.53,155.83,155.5,155.5,12265.0,149.0656,149.3531,149.0368,149.0368,12265.0
2019-08-15 11:00:00,155.43,155.46,154.96,154.97,35748.0,148.9697,148.9985,148.5193,148.5288,35748.0
2019-08-15 11:10:00,154.89,155.09,154.85,155.06,15026.0,148.4522,148.6439,148.4138,148.6151,15026.0
2019-08-15 11:20:00,154.79,155.34,154.79,155.34,22204.0,148.3563,148.8835,148.3563,148.8835,22204.0
2019-08-15 11:30:00,155.41,155.52,155.35,155.52,26927.0,148.9506,149.056,148.8931,149.056,26927.0
2019-08-15 11:40:00,155.49,155.53,155.33,155.33,13374.0,149.0272,149.0656,148.8739,148.8739,13374.0
2019-08-15 11:50:00,155.37,155.72,155.28,155.72,17681.0,148.9122,149.2477,148.826,149.2477,17681.0
2019-08-15 12:00:00,155.74,156.03,155.59,155.91,13013.0,149.2668,149.5448,149.1231,149.4298,13013.0
2019-08-15 12:10:00,155.89,155.9,155.78,155.85,11302.0,149.4106,149.4202,149.3052,149.3723,11302.0
2019-08-15 12:20:00,155.9,155.92,155.53,155.57,43288.0,149.4202,149.4394,149.0656,149.1039,43288.0
2019-08-15 12:30:00,155.56,155.72,155.49,155.52,24467.0,149.0943,149.2477,149.0272,149.056,24467.0
2019-08-15 12:40:00,155.5,155.57,155.39,155.39,16031.0,149.0368,149.1039,148.9314,148.9314,16031.0
2019-08-15 12:50:00,155.43,155.56,155.32,155.51,35421.0,148.9697,149.0943,148.8643,149.0464,35421.0
2019-08-15 13:00:00,155.5,155.74,155.5,155.67,35665.0,149.0368,149.2668,149.0368,149.1998,35665.0
2019-08-15 13:10:00,155.64,155.78,155.53,155.73,26572.0,149.171,149.3052,149.0656,149.2573,26572.0
2019-08-15 13:20:00,155.77,155.81,155.37,155.44,33720.0,149.2956,149.3339,148.9122,148.9793,33720.0
2019-08-15 13:30:00,155.39,155.53,155.23,155.23,15782.0,148.9314,149.0656,148.778,148.778,15782.0
2019-08-15 13:40:00,155.31,155.32,154.73,154.76,33352.0,148.8547,148.8643,148.2988,148.3276,33352.0
2019-08-15 13:50:00,154.77,154.82,154.37,154.53,48801.0,148.3372,148.3851,147.9538,148.1071,48801.0
2019-08-15 14:00:00,154.44,154.84,154.37,154.75,103501.0,148.0209,148.4043,147.9538,148.318,103501.0
2019-08-15 14:10:00,154.75,155.18,154.75,154.93,78248.0,148.318,148.7301,148.318,148.4905,78248.0
2019-08-15 14:20:00,154.89,155.34,154.88,155.25,12819.0,148.4522,148.8835,148.4426,148.7972,12819.0
2019-08-15 14:30:00,155.28,155.28,155.01,155.11,8387.0,148.826,148.826,148.5672,148.663,8387.0
2019-08-15 14:40:00,155.13,155.4,155.08,155.27,31363.0,148.6822,148.941,148.6343,148.8164,31363.0
2019-08-15 14:50:00,155.26,155.34,155.03,155.31,17301.0,148.8068,148.8835,148.5864,148.8547,17301.0
2019-08-15 15:00:00,155.33,155.83,155.33,155.79,17289.0,148.8739,149.3531,148.8739,149.3148,17289.0
2019-08-15 15:10:00,155.72,155.73,155.53,155.59,32276.0,149.2477,149.2573,149.0656,149.1231,32276.0
2019-08-15 15:20:00,155.57,155.69,155.42,155.47,18927.0,149.1039,149.2189,148.9601,149.0081,18927.0
2019-08-15 15:30:00,155.42,155.64,155.42,155.55,25798.0,148.9601,149.171,148.9601,149.0847,25798.0
2019-08-15 15:40:00,155.61,155.96,155.51,155.94,26318.0,149.1422,149.4777,149.0464,149.4585,26318.0
2019-08-15 15:50:00,155.95,155.97,155.5,155.57,138777.0,149.4681,149.4873,149.0368,149.1039,138777.0
2019-08-16 09:30:00,156.79,157.27,156.28,157.06,51529.0,150.2732,150.7332,149.7844,150.532,51529.0
2019-08-16 09:40:00,157.11,157.17,156.85,156.88,45493.0,150.5799,150.6374,150.3307,150.3595,45493.0
2019-08-16 09:50:00,156.89,157.03,156.75,156.95,34502.0,150.369,150.5032,150.2349,150.4266,34502.0
2019-08-16 10:00:00,156.93,157.13,156.83,156.97,26523.0,150.4074,150.5991,150.3115,150.4457,26523.0
2019-08-16 10:10:00,156.96,157.0,156.86,156.88,15145.0,150.4361,150.4745,150.3403,150.3595,15145.0
2019-08-16 10:20:00,156.85,157.57,156.82,157.21,54747.0,150.3307,151.0208,150.302,150.6757,54747.0
2019-08-16 10:30:00,157.31,157.46,157.18,157.37,9433.0,150.7716,150.9154,150.647,150.8291,9433.0
2019-08-16 10:40:00,157.38,157.77,157.38,157.72,25419.0,150.8387,151.2125,150.8387,151.1645,25419.0
2019-08-16 10:50:00,157.72,158.01,157.71,158.01,30605.0,151.1645,151.4425,151.155,151.4425,30605.0
2019-08-16 11:00:00,158.08,158.15,158.0,158.02,24074.0,151.5096,151.5767,151.4329,151.4521,24074.0
2019-08-16 11:10:00,158.01,158.07,157.69,157.74,15644.0,151.4425,151.5,151.1358,151.1837,15644.0
2019-08-16 11:20:00,157.74,157.89,157.72,157.74,10514.0,151.1837,151.3275,151.1645,151.1837,10514.0
2019-08-16 11:30:00,157.72,157.79,157.58,157.69,13676.0,151.1645,151.2316,151.0304,151.1358,13676.0
2019-08-16 11:40:00,157.72,157.78,157.56,157.78,33167.0,151.1645,151.2221,151.0112,151.2221,33167.0
2019-08-16 11:50:00,157.78,157.92,157.75,157.75,18082.0,151.2221,151.3562,151.1933,151.1933,18082.0
2019-08-16 12:00:00,157.75,157.78,157.65,157.7,15576.0,151.1933,151.2221,151.0975,151.1454,15576.0
2019-08-16 12:10:00,157.71,157.73,157.49,157.54,12442.0,151.155,151.1741,150.9441,150.992,12442.0
2019-08-16 12:20:00,157.55,157.76,157.55,157.69,7282.0,151.0016,151.2029,151.0016,151.1358,7282.0
2019-08-16 12:30:00,157.66,157.85,157.66,157.77,12132.0,151.107,151.2891,151.107,151.2125,12132.0
2019-08-16 12:40:00,157.79,157.88,157.73,157.8,20838.0,151.2316,151.3179,151.1741,151.2412,20838.0
2019-08-16 12:50:00,157.82,157.87,157.74,157.77,14303.0,151.2604,151.3083,151.1837,151.2125,14303.0
2019-08-16 13:00:00,157.83,157.92,157.8,157.92,11867.0,151.27,151.3562,151.2412,151.3562,11867.0
2019-08-16 13:10:00,157.87,158.0,157.83,157.97,32800.0,151.3083,151.4329,151.27,151.4042,32800.0
2019-08-16 13:20:00,157.96,158.02,157.94,158.0,10973.0,151.3946,151.4521,151.3754,151.4329,10973.0
2019-08-16 13:30:00,157.97,157.98,157.9,157.91,13334.0,151.4042,151.4137,151.3371,151.3466,13334.0
2019-08-16 13:40:00,157.95,157.97,157.82,157.83,12210.0,151.385,151.4042,151.2604,151.27,12210.0
2019-08-16 13:50:00,157.86,157.92,157.84,157.91,10083.0,151.2987,151.3562,151.2796,151.3466,10083.0
2019-08-16 14:00:00,157.9,157.93,157.81,157.82,16885.0,151.3371,151.3658,151.2508,151.2604,16885.0
2019-08-16 14:10:00,157.78,157.87,157.74,157.83,11506.0,151.2221,151.3083,151.1837,151.27,11506.0
2019-08-16 14:20:00,157.83,157.88,157.75,157.8,11608.0,151.27,151.3179,151.1933,151.2412,11608.0
2019-08-16 14:30:00,157.79,157.9,157.65,157.67,12674.0,151.2316,151.3371,151.0975,151.1166,12674.0
2019-08-16 14:40:00,157.7,157.75,157.63,157.75,5086.0,151.1454,151.1933,151.0783,151.1933,5086.0
2019-08-16 14:50:00,157.72,157.83,157.71,157.77,12013.0,151.1645,151.27,151.155,151.2125,12013.0
2019-08-16 15:00:00,157.86,157.96,157.85,157.9,16436.0,151.2987,151.3946,151.2891,151.3371,16436.0
2019-08-16 15:10:00,157.88,157.92,157.83,157.88,12312.0,151.3179,151.3562,151.27,151.3179,12312.0
2019-08-16 15:20:00,157.86,157.86,157.72,157.77,20307.0,151.2987,151.2987,151.1645,151.2125,20307.0
2019-08-16 15:30:00,157.75,157.77,157.64,157.73,12076.0,151.1933,151.2125,151.0879,151.1741,12076.0
2019-08-16 15:40:00,157.76,157.9,157.76,157.86,13394.0,151.2029,151.3371,151.2029,151.2987,13394.0
2019-08-16 15:50:00,157.87,158.09,157.77,157.82,129583.0,151.3083,151.5192,151.2125,151.2604,129583.0
2019-08-19 09:30:00,159.84,160.04,159.75,159.93,44212.0,153.1964,153.3881,153.1102,153.2827,44212.0
2019-08-19 09:40:00,159.88,159.93,159.62,159.62,12184.0,153.2348,153.2827,152.9856,152.9856,12184.0
2019-08-19 09:50:00,159.6,159.66,159.47,159.56,33066.0,152.9664,153.0239,152.8418,152.9281,33066.0
2019-08-19 10:00:00,159.59,159.62,159.4,159.41,32364.0,152.9568,152.9856,152.7747,152.7843,32364.0
2019-08-19 10:10:00,159.4,159.43,159.21,159.41,33661.0,152.7747,152.8035,152.5926,152.7843,33661.0
2019-08-19 10:20:00,159.41,159.52,159.3,159.48,41407.0,152.7843,152.8897,152.6789,152.8514,41407.0
2019-08-19 10:30:00,159.45,159.66,159.44,159.63,43003.0,152.8226,153.0239,152.8131,152.9952,43003.0
2019-08-19 10:40:00,159.66,159.73,159.51,159.69,47480.0,153.0239,153.091,152.8801,153.0527,47480.0
2019-08-19 10:50:00,159.71,159.82,159.63,159.76,33538.0,153.0718,153.1773,152.9952,153.1198,33538.0
2019-08-19 11:00:00,159.78,159.9,159.76,159.84,16302.0,153.1389,153.2539,153.1198,153.1964,16302.0
2019-08-19 11:10:00,159.85,160.0,159.84,159.92,21649.0,153.206,153.3498,153.1964,153.2731,21649.0
2019-08-19 11:20:00,159.88,159.99,159.88,159.93,15002.0,153.2348,153.3402,153.2348,153.2827,15002.0
2019-08-19 11:30:00,159.93,160.07,159.87,160.06,24025.0,153.2827,153.4169,153.2252,153.4073,24025.0
2019-08-19 11:40:00,160.07,160.1,159.97,160.02,21399.0,153.4169,153.4456,153.321,153.3689,21399.0
2019-08-19 11:50:00,160.04,160.04,159.87,159.92,11213.0,153.3881,153.3881,153.2252,153.2731,11213.0
2019-08-19 12:00:00,159.92,159.93,159.83,159.92,7988.0,153.2731,153.2827,153.1868,153.2731,7988.0
2019-08-19 12:10:00,159.89,159.94,159.87,159.92,5573.0,153.2444,153.2923,153.2252,153.2731,5573.0
2019-08-19 12:20:00,159.9,159.94,159.79,159.88,11863.0,153.2539,153.2923,153.1485,153.2348,11863.0
2019-08-19 12:30:00,159.85,159.87,159.77,159.85,12367.0,153.206,153.2252,153.1293,153.206,12367.0
2019-08-19 12:40:00,159.88,160.03,159.83,159.99,26110.0,153.2348,153.3785,153.1868,153.3402,26110.0
2019-08-19 12:50:00,160.03,160.03,159.99,160.03,4965.0,153.3785,153.3785,153.3402,153.3785,4965.0
2019-08-19 13:00:00,160.05,160.1,160.04,160.08,16389.0,153.3977,153.4456,153.3881,153.4265,16389.0
2019-08-19 13:10:00,160.08,160.11,160.05,160.1,21239.0,153.4265,153.4552,153.3977,153.4456,21239.0
2019-08-19 13:20:00,160.16,160.2,160.07,160.15,23847.0,153.5031,153.5415,153.4169,153.4935,23847.0
2019-08-19 13:30:00,160.13,160.13,160.04,160.08,9572.0,153.4744,153.4744,153.3881,153.4265,9572.0
2019-08-19 13:40:00,160.09,160.11,160.01,160.06,9417.0,153.436,153.4552,153.3594,153.4073,9417.0
2019-08-19 13:50:00,160.04,160.11,160.01,160.01,7186.0,153.3881,153.4552,153.3594,153.3594,7186.0
2019-08-19 14:00:00,160.01,160.03,159.93,160.0,15976.0,153.3594,153.3785,153.2827,153.3498,15976.0
2019-08-19 14:10:00,160.0,160.01,159.89,159.91,25770.0,153.3498,153.3594,153.2444,153.2635,25770.0
2019-08-19 14:20:00,159.9,159.98,159.87,159.97,21025.0,153.2539,153.3306,153.2252,153.321,21025.0
2019-08-19 14:30:00,159.92,159.95,159.86,159.88,5585.0,153.2731,153.3019,153.2156,153.2348,5585.0
2019-08-19 14:40:00,159.91,160.0,159.88,159.99,7663.0,153.2635,153.3498,153.2348,153.3402,7663.0
2019-08-19 14:50:00,160.0,160.1,159.92,159.92,27836.0,153.3498,153.4456,153.2731,153.2731,27836.0
2019-08-19 15:00:00,159.96,159.98,159.83,159.91,15070.0,153.3114,153.3306,153.1868,153.2635,15070.0
2019-08-19 15:10:00,159.92,159.93,159.81,159.84,10392.0,153.2731,153.2827,153.1677,153.1964,10392.0
2019-08-19 15:20:00,159.84,159.95,159.8,159.95,9913.0,153.1964,153.3019,153.1581,153.3019,9913.0
2019-08-19 15:30:00,159.95,160.07,159.92,160.06,16934.0,153.3019,153.4169,153.2731,153.4073,16934.0
2019-08-19 15:40:00,160.05,160.09,159.95,160.02,30561.0,153.3977,153.436,153.3019,153.3689,30561.0
2019-08-19 15:50:00,160.02,160.07,159.74,159.79,59433.0,153.3689,153.4169,153.1006,153.1485,59433.0
2019-08-20 09:30:00,159.73,159.73,159.13,159.31,125836.0,153.091,153.091,152.5159,152.6885,125836.0
2019-08-20 09:40:00,159.28,159.35,159.07,159.07,45613.0,152.6597,152.7268,152.4584,152.4584,45613.0
2019-08-20 09:50:00,159.14,159.31,159.0,159.18,28022.0,152.5255,152.6885,152.3913,152.5639,28022.0
2019-08-20 10:00:00,159.13,159.39,159.07,159.32,29218.0,152.5159,152.7651,152.4584,152.698,29218.0
2019-08-20 10:10:00,159.27,159.59,159.27,159.59,11935.0,152.6501,152.9568,152.6501,152.9568,11935.0
2019-08-20 10:20:00,159.51,159.57,159.41,159.57,9240.0,152.8801,152.9377,152.7843,152.9377,9240.0
2019-08-20 10:30:00,159.5,159.5,159.31,159.35,17729.0,152.8706,152.8706,152.6885,152.7268,17729.0
2019-08-20 10:40:00,159.31,159.52,159.27,159.39,13253.0,152.6885,152.8897,152.6501,152.7651,13253.0
2019-08-20 10:50:00,159.38,159.82,159.34,159.78,28757.0,152.7556,153.1773,152.7172,153.1389,28757.0
2019-08-20 11:00:00,159.82,159.96,159.68,159.93,13992.0,153.1773,153.3114,153.0431,153.2827,13992.0
2019-08-20 11:10:00,159.97,160.13,159.95,160.0,73533.0,153.321,153.4744,153.3019,153.3498,73533.0
2019-08-20 11:20:00,160.03,160.03,159.86,159.87,14579.0,153.3785,153.3785,153.2156,153.2252,14579.0
2019-08-20 11:30:00,159.88,159.91,159.78,159.8,10131.0,153.2348,153.2635,153.1389,153.1581,10131.0
2019-08-20 11:40:00,159.76,159.8,159.62,159.74,16725.0,153.1198,153.1581,152.9856,153.1006,16725.0
2019-08-20 11:50:00,159.73,159.77,159.68,159.7,10910.0,153.091,153.1293,153.0431,153.0622,10910.0
2019-08-20 12:00:00,159.77,159.86,159.75,159.8,11587.0,153.1293,153.2156,153.1102,153.1581,11587.0
2019-08-20 12:10:00,159.82,159.91,159.82,159.91,9927.0,153.1773,153.2635,153.1773,153.2635,9927.0
2019-08-20 12:20:00,159.92,159.98,159.82,159.91,6342.0,153.2731,153.3306,153.1773,153.2635,6342.0
2019-08-20 12:30:00,159.89,159.94,159.66,159.69,17450.0,153.2444,153.2923,153.0239,153.0527,17450.0
2019-08-20 12:40:00,159.69,159.74,159.67,159.73,4783.0,153.0527,153.1006,153.0335,153.091,4783.0
2019-08-20 12:50:00,159.77,159.87,159.72,159.86,17406.0,153.1293,153.2252,153.0814,153.2156,17406.0
2019-08-20 13:00:00,159.84,159.86,159.77,159.86,9865.0,153.1964,153.2156,153.1293,153.2156,9865.0
2019-08-20 13:10:00,159.87,159.88,159.74,159.75,5429.0,153.2252,153.2348,153.1006,153.1102,5429.0
2019-08-20 13:20:00,159.76,159.85,159.73,159.76,6627.0,153.1198,153.206,153.091,153.1198,6627.0
2019-08-20 13:30:00,159.76,159.79,159.39,159.5,12933.0,153.1198,153.1485,152.7651,152.8706,12933.0
2019-08-20 13:40:00,159.52,159.61,159.51,159.51,4943.0,152.8897,152.976,152.8801,152.8801,4943.0
2019-08-20 13:50:00,159.48,159.65,159.42,159.59,12003.0,152.8514,153.0143,152.7939,152.9568,12003.0
2019-08-20 14:00:00,159.56,159.59,159.21,159.21,12437.0,152.9281,152.9568,152.5926,152.5926,12437.0
2019-08-20 14:10:00,159.25,159.33,159.17,159.33,28671.0,152.631,152.7076,152.5543,152.7076,28671.0
2019-08-20 14:20:00,159.26,159.28,159.03,159.28,14618.0,152.6405,152.6597,152.4201,152.6597,14618.0
2019-08-20 14:30:00,159.26,159.41,159.26,159.34,8652.0,152.6405,152.7843,152.6405,152.7172,8652.0
2019-08-20 14:40:00,159.35,159.35,159.21,159.3,12682.0,152.7268,152.7268,152.5926,152.6789,12682.0
2019-08-20 14:50:00,159.29,159.35,159.19,159.27,7803.0,152.6693,152.7268,152.5734,152.6501,7803.0
2019-08-20 15:00:00,159.31,159.31,159.13,159.17,15770.0,152.6885,152.6885,152.5159,152.5543,15770.0
2019-08-20 15:10:00,159.16,159.21,159.08,159.13,6215.0,152.5447,152.5926,152.468,152.5159,6215.0
2019-08-20 15:20:00,159.14,159.37,159.11,159.37,12863.0,152.5255,152.746,152.4968,152.746,12863.0
2019-08-20 15:30:00,159.4,159.4,159.27,159.27,10186.0,152.7747,152.7747,152.6501,152.6501,10186.0
2019-08-20 15:40:00,159.29,159.36,159.22,159.31,17289.0,152.6693,152.7364,152.6022,152.6885,17289.0
2019-08-20 15:50:00,159.28,159.32,158.85,158.89,78886.0,152.6597,152.698,152.2476,152.2859,78886.0
2019-08-21 09:30:00,160.22,160.45,160.15,160.45,60250.0,153.5606,153.7811,153.4935,153.7811,60250.0
2019-08-21 09:40:00,160.44,160.76,160.41,160.6,27835.0,153.7715,154.0782,153.7427,153.9248,27835.0
2019-08-21 09:50:00,160.62,160.81,160.58,160.62,24937.0,153.944,154.1261,153.9057,153.944,24937.0
2019-08-21 10:00:00,160.61,160.69,160.51,160.51,24010.0,153.9344,154.0111,153.8386,153.8386,24010.0
2019-08-21 10:10:00,160.49,160.55,160.42,160.54,5300.0,153.8194,153.8769,153.7523,153.8673,5300.0
2019-08-21 10:20:00,160.56,160.62,160.52,160.52,17225.0,153.8865,153.944,153.8482,153.8482,17225.0
2019-08-21 10:30:00,160.51,160.54,160.38,160.43,18882.0,153.8386,153.8673,153.714,153.7619,18882.0
2019-08-21 10:40:00,160.43,160.48,160.36,160.45,14858.0,153.7619,153.8098,153.6948,153.7811,14858.0
2019-08-21 10:50:00,160.49,160.55,160.49,160.49,8093.0,153.8194,153.8769,153.8194,153.8194,8093.0
2019-08-21 11:00:00,160.48,160.68,160.33,160.68,15199.0,153.8098,154.0015,153.6661,154.0015,15199.0
2019-08-21 11:10:00,160.66,160.72,160.62,160.63,7762.0,153.9823,154.0399,153.944,153.9536,7762.0
2019-08-21 11:20:00,160.65,160.7,160.61,160.68,10043.0,153.9728,154.0207,153.9344,154.0015,10043.0
2019-08-21 11:30:00,160.64,160.84,160.64,160.83,22792.0,153.9632,154.1549,153.9632,154.1453,22792.0
2019-08-21 11:40:00,160.82,160.84,160.73,160.73,8452.0,154.1357,154.1549,154.0494,154.0494,8452.0
2019-08-21 11:50:00,160.74,160.84,160.66,160.72,11774.0,154.059,154.1549,153.9823,154.0399,11774.0
2019-08-21 12:00:00,160.78,160.78,160.71,160.71,4744.0,154.0974,154.0974,154.0303,154.0303,4744.0
2019-08-21 12:10:00,160.73,160.77,160.63,160.65,8106.0,154.0494,154.0878,153.9536,153.9728,8106.0
2019-08-21 12:20:00,160.62,160.65,160.58,160.6,6558.0,153.944,153.9728,153.9057,153.9248,6558.0
2019-08-21 12:30:00,160.61,160.62,160.54,160.59,6004.0,153.9344,153.944,153.8673,153.9153,6004.0
2019-08-21 12:40:00,160.61,160.62,160.52,160.58,13561.0,153.9344,153.944,153.8482,153.9057,13561.0
2019-08-21 12:50:00,160.63,160.68,160.61,160.62,10162.0,153.9536,154.0015,153.9344,153.944,10162.0
2019-08-21 13:00:00,160.62,160.66,160.59,160.63,2897.0,153.944,153.9823,153.9153,153.9536,2897.0
2019-08-21 13:10:00,160.62,160.65,160.58,160.61,7365.0,153.944,153.9728,153.9057,153.9344,7365.0
2019-08-21 13:20:00,160.6,160.62,160.57,160.57,12947.0,153.9248,153.944,153.8961,153.8961,12947.0
2019-08-21 13:30:00,160.56,160.58,160.47,160.51,18568.0,153.8865,153.9057,153.8002,153.8386,18568.0
2019-08-21 13:40:00,160.49,160.53,160.46,160.51,11920.0,153.8194,153.8578,153.7907,153.8386,11920.0
2019-08-21 13:50:00,160.49,160.49,160.39,160.4,23306.0,153.8194,153.8194,153.7236,153.7332,23306.0
2019-08-21 14:00:00,160.33,160.54,160.04,160.43,43921.0,153.6661,153.8673,153.3881,153.7619,43921.0
2019-08-21 14:10:00,160.44,160.62,160.31,160.57,13265.0,153.7715,153.944,153.6469,153.8961,13265.0
2019-08-21 14:20:00,160.58,160.64,160.51,160.62,5982.0,153.9057,153.9632,153.8386,153.944,5982.0
2019-08-21 14:30:00,160.64,160.65,160.32,160.32,16017.0,153.9632,153.9728,153.6565,153.6565,16017.0
2019-08-21 14:40:00,160.35,160.37,160.16,160.19,15253.0,153.6852,153.7044,153.5031,153.5319,15253.0
2019-08-21 14:50:00,160.15,160.24,160.14,160.21,6807.0,153.4935,153.5798,153.484,153.5511,6807.0
2019-08-21 15:00:00,160.21,160.28,160.13,160.24,11640.0,153.5511,153.6181,153.4744,153.5798,11640.0
2019-08-21 15:10:00,160.26,160.4,160.26,160.4,11879.0,153.599,153.7332,153.599,153.7332,11879.0
2019-08-21 15:20:00,160.38,160.38,160.29,160.36,16153.0,153.714,153.714,153.6277,153.6948,16153.0
2019-08-21 15:30:00,160.35,160.48,160.35,160.39,10962.0,153.6852,153.8098,153.6852,153.7236,10962.0
2019-08-21 15:40:00,160.39,160.43,160.34,160.38,20026.0,153.7236,153.7619,153.6756,153.714,20026.0
2019-08-21 15:50:00,160.4,160.54,160.35,160.51,64031.0,153.7332,153.8673,153.6852,153.8386,64031.0
2019-08-22 09:30:00,160.74,161.1,160.74,161.06,57945.0,154.059,154.4041,154.059,154.3657,57945.0
2019-08-22 09:40:00,161.08,161.2,160.88,160.95,42467.0,154.3849,154.4999,154.1932,154.2603,42467.0
2019-08-22 09:50:00,160.93,161.0,160.89,160.97,49712.0,154.2411,154.3082,154.2028,154.2795,49712.0
2019-08-22 10:00:00,161.01,161.02,160.55,160.69,25686.0,154.3178,154.3274,153.8769,154.0111,25686.0
2019-08-22 10:10:00,160.66,160.66,160.44,160.44,15768.0,153.9823,153.9823,153.7715,153.7715,15768.0
2019-08-22 10:20:00,160.44,160.44,160.0,160.05,14772.0,153.7715,153.7715,153.3498,153.3977,14772.0
2019-08-22 10:30:00,159.97,159.99,159.1,159.33,45084.0,153.321,153.3402,152.4872,152.7076,45084.0
2019-08-22 10:40:00,159.33,159.47,159.12,159.32,18034.0,152.7076,152.8418,152.5064,152.698,18034.0
2019-08-22 10:50:00,159.34,159.39,159.03,159.03,16226.0,152.7172,152.7651,152.4201,152.4201,16226.0
2019-08-22 11:00:00,159.04,159.54,158.99,159.5,26405.0,152.4297,152.9089,152.3818,152.8706,26405.0
2019-08-22 11:10:00,159.47,159.65,159.47,159.6,13485.0,152.8418,153.0143,152.8418,152.9664,13485.0
2019-08-22 11:20:00,159.6,159.64,159.46,159.47,11392.0,152.9664,153.0047,152.8322,152.8418,11392.0
2019-08-22 11:30:00,159.47,159.74,159.44,159.74,6103.0,152.8418,153.1006,152.8131,153.1006,6103.0
2019-08-22 11:40:00,159.68,159.72,159.56,159.56,2637.0,153.0431,153.0814,152.9281,152.9281,2637.0
2019-08-22 11:50:00,159.48,159.57,159.45,159.49,4815.0,152.8514,152.9377,152.8226,152.861,4815.0
2019-08-22 12:00:00,159.54,159.83,159.54,159.83,3027.0,152.9089,153.1868,152.9089,153.1868,3027.0
2019-08-22 12:10:00,159.81,159.9,159.81,159.9,4578.0,153.1677,153.2539,153.1677,153.2539,4578.0
2019-08-22 12:20:00,159.89,159.9,159.79,159.81,5275.0,153.2444,153.2539,153.1485,153.1677,5275.0
2019-08-22 12:30:00,159.84,159.9,159.74,159.77,13383.0,153.1964,153.2539,153.1006,153.1293,13383.0
2019-08-22 12:40:00,159.76,160.01,159.75,159.97,12459.0,153.1198,153.3594,153.1102,153.321,12459.0
2019-08-22 12:50:00,159.99,160.06,159.86,159.86,11668.0,153.3402,153.4073,153.2156,153.2156,11668.0
2019-08-22 13:00:00,159.89,160.02,159.89,160.01,3664.0,153.2444,153.3689,153.2444,153.3594,3664.0
2019-08-22 13:10:00,160.03,160.1,160.02,160.1,8207.0,153.3785,153.4456,153.3689,153.4456,8207.0
2019-08-22 13:20:00,160.14,160.34,160.14,160.24,4263.0,153.484,153.6756,153.484,153.5798,4263.0
2019-08-22 13:30:00,160.23,160.37,160.23,160.33,14881.0,153.5702,153.7044,153.5702,153.6661,14881.0
2019-08-22 13:40:00,160.34,160.38,160.26,160.26,9002.0,153.6756,153.714,153.599,153.599,9002.0
2019-08-22 13:50:00,160.26,160.37,160.21,160.25,6310.0,153.599,153.7044,153.5511,153.5894,6310.0
2019-08-22 14:00:00,160.29,160.36,160.26,160.26,5200.0,153.6277,153.6948,153.599,153.599,5200.0
2019-08-22 14:10:00,160.17,160.2,160.14,160.19,14026.0,153.5127,153.5415,153.484,153.5319,14026.0
2019-08-22 14:20:00,160.13,160.18,160.11,160.11,4590.0,153.4744,153.5223,153.4552,153.4552,4590.0
2019-08-22 14:30:00,160.13,160.21,160.09,160.21,6697.0,153.4744,153.5511,153.436,153.5511,6697.0
2019-08-22 14:40:00,160.19,160.46,160.17,160.38,13821.0,153.5319,153.7907,153.5127,153.714,13821.0
2019-08-22 14:50:00,160.41,160.52,160.38,160.51,6454.0,153.7427,153.8482,153.714,153.8386,6454.0
2019-08-22 15:00:00,160.49,160.49,160.33,160.33,7504.0,153.8194,153.8194,153.6661,153.6661,7504.0
2019-08-22 15:10:00,160.3,160.3,160.08,160.15,13912.0,153.6373,153.6373,153.4265,153.4935,13912.0
2019-08-22 15:20:00,160.17,160.29,160.15,160.28,3622.0,153.5127,153.6277,153.4935,153.6181,3622.0
2019-08-22 15:30:00,160.29,160.38,160.27,160.35,16415.0,153.6277,153.714,153.6086,153.6852,16415.0
2019-08-22 15:40:00,160.38,160.49,160.37,160.43,17706.0,153.714,153.8194,153.7044,153.7619,17706.0
2019-08-22 15:50:00,160.49,160.71,160.14,160.15,68700.0,153.8194,154.0303,153.484,153.4935,68700.0
2019-08-23 09:30:00,159.43,159.59,159.29,159.55,34276.0,152.8035,152.9568,152.6693,152.9185,34276.0
2019-08-23 09:40:00,159.55,159.65,159.09,159.09,9401.0,152.9185,153.0143,152.4776,152.4776,9401.0
2019-08-23 09:50:00,158.97,159.36,158.96,159.35,20960.0,152.3626,152.7364,152.353,152.7268,20960.0
2019-08-23 10:00:00,159.4,160.0,159.16,159.71,61792.0,152.7747,153.3498,152.5447,153.0718,61792.0
2019-08-23 10:10:00,159.46,159.95,159.19,159.93,15537.0,152.8322,153.3019,152.5734,153.2827,15537.0
2019-08-23 10:20:00,159.84,160.05,159.75,159.89,24280.0,153.1964,153.3977,153.1102,153.2444,24280.0
2019-08-23 10:30:00,159.79,160.56,159.79,160.56,7108.0,153.1485,153.8865,153.1485,153.8865,7108.0
2019-08-23 10:40:00,160.59,160.67,160.3,160.37,7059.0,153.9153,153.9919,153.6373,153.7044,7059.0
2019-08-23 10:50:00,160.22,160.59,160.03,160.08,20223.0,153.5606,153.9153,153.3785,153.4265,20223.0
2019-08-23 11:00:00,160.13,160.22,157.66,157.66,80585.0,153.4744,153.5606,151.107,151.107,80585.0
2019-08-23 11:10:00,157.62,158.44,157.42,158.43,33212.0,151.0687,151.8546,150.877,151.845,33212.0
2019-08-23 11:20:00,158.33,158.33,157.77,157.94,25778.0,151.7492,151.7492,151.2125,151.3754,25778.0
2019-08-23 11:30:00,157.95,158.0,157.29,157.41,13819.0,151.385,151.4329,150.7524,150.8674,13819.0
2019-08-23 11:40:00,157.41,157.59,157.26,157.32,11118.0,150.8674,151.0399,150.7237,150.7812,11118.0
2019-08-23 11:50:00,157.28,157.36,156.98,156.99,27643.0,150.7428,150.8195,150.4553,150.4649,27643.0
2019-08-23 12:00:00,156.99,157.1,156.74,157.04,18512.0,150.4649,150.5703,150.2253,150.5128,18512.0
2019-08-23 12:10:00,157.06,157.42,156.94,157.42,31904.0,150.532,150.877,150.417,150.877,31904.0
2019-08-23 12:20:00,157.28,157.29,156.96,156.97,42407.0,150.7428,150.7524,150.4361,150.4457,42407.0
2019-08-23 12:30:00,157.0,157.49,156.97,157.33,15129.0,150.4745,150.9441,150.4457,150.7908,15129.0
2019-08-23 12:40:00,157.31,157.34,157.05,157.08,5413.0,150.7716,150.8003,150.5224,150.5511,5413.0
2019-08-23 12:50:00,157.03,157.11,156.81,156.97,34586.0,150.5032,150.5799,150.2924,150.4457,34586.0
2019-08-23 13:00:00,156.97,156.97,156.68,156.72,19880.0,150.4457,150.4457,150.1678,150.2061,19880.0
2019-08-23 13:10:00,156.66,157.02,156.61,156.61,24363.0,150.1486,150.4936,150.1007,150.1007,24363.0
2019-08-23 13:20:00,156.55,156.56,156.31,156.46,4869.0,150.0432,150.0528,149.8132,149.9569,4869.0
2019-08-23 13:30:00,156.4,156.8,156.39,156.8,11532.0,149.8994,150.2828,149.8898,150.2828,11532.0
2019-08-23 13:40:00,156.68,156.89,156.55,156.76,18409.0,150.1678,150.369,150.0432,150.2444,18409.0
2019-08-23 13:50:00,156.79,156.95,156.73,156.78,12461.0,150.2732,150.4266,150.2157,150.2636,12461.0
2019-08-23 14:00:00,156.76,156.77,156.59,156.65,10014.0,150.2444,150.254,150.0815,150.139,10014.0
2019-08-23 14:10:00,156.59,156.59,156.5,156.51,5720.0,150.0815,150.0815,149.9953,150.0048,5720.0
2019-08-23 14:20:00,156.51,156.61,156.5,156.61,6237.0,150.0048,150.1007,149.9953,150.1007,6237.0
2019-08-23 14:30:00,156.6,156.73,156.41,156.41,11203.0,150.0911,150.2157,149.909,149.909,11203.0
2019-08-23 14:40:00,156.43,156.49,156.14,156.21,7545.0,149.9282,149.9857,149.6502,149.7173,7545.0
2019-08-23 14:50:00,156.15,156.44,156.15,156.41,6784.0,149.6598,149.9377,149.6598,149.909,6784.0
2019-08-23 15:00:00,156.38,156.67,156.33,156.45,16857.0,149.8802,150.1582,149.8323,149.9473,16857.0
2019-08-23 15:10:00,156.4,156.43,156.06,156.31,26077.0,149.8994,149.9282,149.5735,149.8132,26077.0
2019-08-23 15:20:00,156.34,156.39,156.1,156.14,8853.0,149.8419,149.8898,149.6119,149.6502,8853.0
2019-08-23 15:30:00,156.09,156.16,155.92,156.03,22174.0,149.6023,149.6694,149.4394,149.5448,22174.0
2019-08-23 15:40:00,155.96,156.18,155.84,155.84,26076.0,149.4777,149.6886,149.3627,149.3627,26076.0
2019-08-23 15:50:00,155.77,156.01,155.29,155.98,198757.0,149.2956,149.5256,148.8355,149.4969,198757.0
2019-08-26 09:30:00,157.45,157.63,157.18,157.38,84029.0,150.9058,151.0783,150.647,150.8387,84029.0
2019-08-26 09:40:00,157.34,157.41,156.79,156.81,23372.0,150.8003,150.8674,150.2732,150.2924,23372.0
2019-08-26 09:50:00,156.93,157.24,156.91,157.2,12394.0,150.4074,150.7045,150.3882,150.6662,12394.0
2019-08-26 10:00:00,157.26,157.3,156.74,156.75,30199.0,150.7237,150.762,150.2253,150.2349,30199.0
2019-08-26 10:10:00,156.78,156.87,156.53,156.54,9757.0,150.2636,150.3499,150.024,150.0336,9757.0
2019-08-26 10:20:00,156.54,156.73,156.43,156.69,28505.0,150.0336,150.2157,149.9282,150.1774,28505.0
2019-08-26 10:30:00,156.67,156.8,156.55,156.72,31439.0,150.1582,150.2828,150.0432,150.2061,31439.0
2019-08-26 10:40:00,156.66,157.09,156.43,156.96,18167.0,150.1486,150.5607,149.9282,150.4361,18167.0
2019-08-26 10:50:00,157.0,157.04,156.77,156.77,13010.0,150.4745,150.5128,150.254,150.254,13010.0
2019-08-26 11:00:00,157.0,157.15,156.98,157.15,26505.0,150.4745,150.6182,150.4553,150.6182,26505.0
2019-08-26 11:10:00,157.06,157.43,156.98,157.06,51438.0,150.532,150.8866,150.4553,150.532,51438.0
2019-08-26 11:20:00,157.1,157.31,157.1,157.26,11763.0,150.5703,150.7716,150.5703,150.7237,11763.0
2019-08-26 11:30:00,157.26,157.29,157.1,157.29,10631.0,150.7237,150.7524,150.5703,150.7524,10631.0
2019-08-26 11:40:00,157.21,157.21,156.89,157.07,53410.0,150.6757,150.6757,150.369,150.5416,53410.0
2019-08-26 11:50:00,157.11,157.18,156.96,157.16,14571.0,150.5799,150.647,150.4361,150.6278,14571.0
2019-08-26 12:00:00,157.15,157.31,157.11,157.29,11672.0,150.6182,150.7716,150.5799,150.7524,11672.0
2019-08-26 12:10:00,157.34,157.37,157.11,157.11,9153.0,150.8003,150.8291,150.5799,150.5799,9153.0
2019-08-26 12:20:00,157.17,157.75,157.16,157.56,16036.0,150.6374,151.1933,150.6278,151.0112,16036.0
2019-08-26 12:30:00,157.61,157.61,157.45,157.47,6096.0,151.0591,151.0591,150.9058,150.9249,6096.0
2019-08-26 12:40:00,157.51,157.51,157.41,157.46,9804.0,150.9633,150.9633,150.8674,150.9154,9804.0
2019-08-26 12:50:00,157.48,157.58,157.41,157.49,4972.0,150.9345,151.0304,150.8674,150.9441,4972.0
2019-08-26 13:00:00,157.53,157.66,157.52,157.66,18539.0,150.9824,151.107,150.9729,151.107,18539.0
2019-08-26 13:10:00,157.64,157.64,157.35,157.38,11592.0,151.0879,151.0879,150.8099,150.8387,11592.0
2019-08-26 13:20:00,157.36,157.43,157.36,157.41,6296.0,150.8195,150.8866,150.8195,150.8674,6296.0
2019-08-26 13:30:00,157.4,157.4,157.25,157.38,7625.0,150.8578,150.8578,150.7141,150.8387,7625.0
2019-08-26 13:40:00,157.38,157.4,157.31,157.4,21235.0,150.8387,150.8578,150.7716,150.8578,21235.0
2019-08-26 13:50:00,157.37,157.41,157.23,157.3,12759.0,150.8291,150.8674,150.6949,150.762,12759.0
2019-08-26 14:00:00,157.33,157.33,157.04,157.08,13651.0,150.7908,150.7908,150.5128,150.5511,13651.0
2019-08-26 14:10:00,157.05,157.15,157.01,157.05,15196.0,150.5224,150.6182,150.4841,150.5224,15196.0
2019-08-26 14:20:00,157.06,157.09,156.98,157.02,7388.0,150.532,150.5607,150.4553,150.4936,7388.0
2019-08-26 14:30:00,157.02,157.25,157.02,157.19,22507.0,150.4936,150.7141,150.4936,150.6566,22507.0
2019-08-26 14:40:00,157.21,157.28,157.18,157.19,11085.0,150.6757,150.7428,150.647,150.6566,11085.0
2019-08-26 14:50:00,157.2,157.29,157.1,157.27,22045.0,150.6662,150.7524,150.5703,150.7332,22045.0
2019-08-26 15:00:00,157.29,157.57,157.14,157.18,10515.0,150.7524,151.0208,150.6087,150.647,10515.0
2019-08-26 15:10:00,157.22,157.49,157.22,157.41,14895.0,150.6853,150.9441,150.6853,150.8674,14895.0
2019-08-26 15:20:00,157.41,157.41,157.29,157.3,11073.0,150.8674,150.8674,150.7524,150.762,11073.0
2019-08-26 15:30:00,157.34,157.45,157.2,157.25,18595.0,150.8003,150.9058,150.6662,150.7141,18595.0
2019-08-26 15:40:00,157.2,157.24,157.12,157.13,20618.0,150.6662,150.7045,150.5895,150.5991,20618.0
2019-08-26 15:50:00,157.13,157.81,157.13,157.8,112150.0,150.5991,151.2508,150.5991,151.2412,112150.0
2019-08-27 09:30:00,158.71,158.85,158.5,158.71,35193.0,152.1134,152.2476,151.9121,152.1134,35193.0
2019-08-27 09:40:00,158.73,159.02,158.66,158.91,24250.0,152.1326,152.4105,152.0655,152.3051,24250.0
2019-08-27 09:50:00,158.93,158.94,158.54,158.73,33099.0,152.3243,152.3338,151.9505,152.1326,33099.0
2019-08-27 10:00:00,158.73,158.85,158.65,158.7,15655.0,152.1326,152.2476,152.0559,152.1038,15655.0
2019-08-27 10:10:00,158.72,158.73,158.58,158.66,10718.0,152.123,152.1326,151.9888,152.0655,10718.0
2019-08-27 10:20:00,158.76,158.77,158.44,158.5,17294.0,152.1613,152.1709,151.8546,151.9121,17294.0
2019-08-27 10:30:00,158.5,158.62,158.48,158.49,8504.0,151.9121,152.0271,151.893,151.9025,8504.0
2019-08-27 10:40:00,158.56,158.62,158.36,158.36,22468.0,151.9696,152.0271,151.7779,151.7779,22468.0
2019-08-27 10:50:00,158.36,158.4,158.18,158.19,23366.0,151.7779,151.8163,151.6054,151.615,23366.0
2019-08-27 11:00:00,158.22,158.33,158.09,158.12,28913.0,151.6438,151.7492,151.5192,151.5479,28913.0
2019-08-27 11:10:00,158.05,158.05,157.51,157.52,28387.0,151.4808,151.4808,150.9633,150.9729,28387.0
2019-08-27 11:20:00,157.49,157.7,157.47,157.58,18811.0,150.9441,151.1454,150.9249,151.0304,18811.0
2019-08-27 11:30:00,157.73,157.89,157.73,157.87,9261.0,151.1741,151.3275,151.1741,151.3083,9261.0
2019-08-27 11:40:00,157.87,157.94,157.74,157.89,20097.0,151.3083,151.3754,151.1837,151.3275,20097.0
2019-08-27 11:50:00,157.88,157.89,157.56,157.62,19535.0,151.3179,151.3275,151.0112,151.0687,19535.0
2019-08-27 12:00:00,157.66,157.76,157.39,157.47,24738.0,151.107,151.2029,150.8483,150.9249,24738.0
2019-08-27 12:10:00,157.5,157.54,157.43,157.48,18769.0,150.9537,150.992,150.8866,150.9345,18769.0
2019-08-27 12:20:00,157.45,157.57,157.39,157.53,12953.0,150.9058,151.0208,150.8483,150.9824,12953.0
2019-08-27 12:30:00,157.48,157.57,157.08,157.1,37464.0,150.9345,151.0208,150.5511,150.5703,37464.0
2019-08-27 12:40:00,157.08,157.23,157.01,157.2,12550.0,150.5511,150.6949,150.4841,150.6662,12550.0
2019-08-27 12:50:00,157.2,157.22,156.86,156.88,12796.0,150.6662,150.6853,150.3403,150.3595,12796.0
2019-08-27 13:00:00,156.87,157.12,156.81,157.11,10287.0,150.3499,150.5895,150.2924,150.5799,10287.0
2019-08-27 13:10:00,157.09,157.09,156.89,156.93,8367.0,150.5607,150.5607,150.369,150.4074,8367.0
2019-08-27 13:20:00,156.99,157.21,156.99,157.21,10379.0,150.4649,150.6757,150.4649,150.6757,10379.0
2019-08-27 13:30:00,157.22,157.73,157.11,157.62,20954.0,150.6853,151.1741,150.5799,151.0687,20954.0
2019-08-27 13:40:00,157.59,157.62,157.55,157.57,2084.0,151.0399,151.0687,151.0016,151.0208,2084.0
2019-08-27 13:50:00,157.54,157.6,157.49,157.6,7275.0,150.992,151.0495,150.9441,151.0495,7275.0
2019-08-27 14:00:00,157.58,157.72,157.43,157.43,4672.0,151.0304,151.1645,150.8866,150.8866,4672.0
2019-08-27 14:10:00,157.49,157.49,157.25,157.34,26966.0,150.9441,150.9441,150.7141,150.8003,26966.0
2019-08-27 14:20:00,157.4,157.46,157.33,157.35,4096.0,150.8578,150.9154,150.7908,150.8099,4096.0
2019-08-27 14:30:00,157.35,157.36,157.22,157.34,75159.0,150.8099,150.8195,150.6853,150.8003,75159.0
2019-08-27 14:40:00,157.39,157.56,157.26,157.55,13689.0,150.8483,151.0112,150.7237,151.0016,13689.0
2019-08-27 14:50:00,157.58,157.86,157.58,157.76,23188.0,151.0304,151.2987,151.0304,151.2029,23188.0
2019-08-27 15:00:00,157.82,158.07,157.78,157.92,25664.0,151.2604,151.5,151.2221,151.3562,25664.0
2019-08-27 15:10:00,157.88,157.88,157.64,157.69,12606.0,151.3179,151.3179,151.0879,151.1358,12606.0
2019-08-27 15:20:00,157.69,157.69,157.46,157.48,15757.0,151.1358,151.1358,150.9154,150.9345,15757.0
2019-08-27 15:30:00,157.49,157.59,157.36,157.58,15058.0,150.9441,151.0399,150.8195,151.0304,15058.0
2019-08-27 15:40:00,157.65,157.78,157.52,157.71,97278.0,151.0975,151.2221,150.9729,151.155,97278.0
2019-08-27 15:50:00,157.72,157.72,157.33,157.37,70545.0,151.1645,151.1645,150.7908,150.8291,70545.0
2019-08-28 09:30:00,156.84,156.84,156.19,156.44,123709.0,150.3211,150.3211,149.6981,149.9377,123709.0
2019-08-28 09:40:00,156.35,156.81,156.27,156.81,13841.0,149.8515,150.2924,149.7748,150.2924,13841.0
2019-08-28 09:50:00,156.81,157.11,156.68,157.04,22969.0,150.2924,150.5799,150.1678,150.5128,22969.0
2019-08-28 10:00:00,156.97,157.4,156.95,157.4,22660.0,150.4457,150.8578,150.4266,150.8578,22660.0
2019-08-28 10:10:00,157.4,157.45,157.09,157.12,11741.0,150.8578,150.9058,150.5607,150.5895,11741.0
2019-08-28 10:20:00,157.08,157.25,157.05,157.12,19902.0,150.5511,150.7141,150.5224,150.5895,19902.0
2019-08-28 10:30:00,157.13,157.41,157.12,157.34,65375.0,150.5991,150.8674,150.5895,150.8003,65375.0
2019-08-28 10:40:00,157.33,157.75,157.31,157.57,65864.0,150.7908,151.1933,150.7716,151.0208,65864.0
2019-08-28 10:50:00,157.58,157.71,157.56,157.58,29463.0,151.0304,151.155,151.0112,151.0304,29463.0
2019-08-28 11:00:00,157.58,157.58,157.37,157.47,22516.0,151.0304,151.0304,150.8291,150.9249,22516.0
2019-08-28 11:10:00,157.51,157.53,157.36,157.48,14419.0,150.9633,150.9824,150.8195,150.9345,14419.0
2019-08-28 11:20:00,157.48,157.93,157.44,157.92,32512.0,150.9345,151.3658,150.8962,151.3562,32512.0
2019-08-28 11:30:00,157.9,157.99,157.79,157.94,15715.0,151.3371,151.4233,151.2316,151.3754,15715.0
2019-08-28 11:40:00,157.88,158.1,157.88,157.99,9777.0,151.3179,151.5288,151.3179,151.4233,9777.0
2019-08-28 11:50:00,158.02,158.13,157.93,157.96,17853.0,151.4521,151.5575,151.3658,151.3946,17853.0
2019-08-28 12:00:00,157.93,157.98,157.9,157.92,5291.0,151.3658,151.4137,151.3371,151.3562,5291.0
2019-08-28 12:10:00,157.82,157.98,157.8,157.98,7593.0,151.2604,151.4137,151.2412,151.4137,7593.0
2019-08-28 12:20:00,157.96,158.02,157.8,157.8,18877.0,151.3946,151.4521,151.2412,151.2412,18877.0
2019-08-28 12:30:00,157.86,157.9,157.72,157.74,16881.0,151.2987,151.3371,151.1645,151.1837,16881.0
2019-08-28 12:40:00,157.73,157.77,157.68,157.74,54048.0,151.1741,151.2125,151.1262,151.1837,54048.0
2019-08-28 12:50:00,157.74,158.0,157.74,158.0,13011.0,151.1837,151.4329,151.1837,151.4329,13011.0
2019-08-28 13:00:00,157.96,157.98,157.79,157.83,43774.0,151.3946,151.4137,151.2316,151.27,43774.0
2019-08-28 13:10:00,157.8,157.8,157.56,157.69,45812.0,151.2412,151.2412,151.0112,151.1358,45812.0
2019-08-28 13:20:00,157.7,157.8,157.7,157.75,3529.0,151.1454,151.2412,151.1454,151.1933,3529.0
2019-08-28 13:30:00,157.77,157.92,157.7,157.89,8825.0,151.2125,151.3562,151.1454,151.3275,8825.0
2019-08-28 13:40:00,157.91,157.91,157.82,157.89,14156.0,151.3466,151.3466,151.2604,151.3275,14156.0
2019-08-28 13:50:00,157.95,157.95,157.79,157.81,7829.0,151.385,151.385,151.2316,151.2508,7829.0
2019-08-28 14:00:00,157.78,157.87,157.77,157.83,20504.0,151.2221,151.3083,151.2125,151.27,20504.0
2019-08-28 14:10:00,157.83,157.88,157.75,157.83,41989.0,151.27,151.3179,151.1933,151.27,41989.0
2019-08-28 14:20:00,157.82,157.86,157.78,157.83,19738.0,151.2604,151.2987,151.2221,151.27,19738.0
2019-08-28 14:30:00,157.85,158.01,157.81,157.94,313055.0,151.2891,151.4425,151.2508,151.3754,313055.0
2019-08-28 14:40:00,157.95,158.14,157.93,158.13,29066.0,151.385,151.5671,151.3658,151.5575,29066.0
2019-08-28 14:50:00,158.13,158.18,158.08,158.15,6739.0,151.5575,151.6054,151.5096,151.5767,6739.0
2019-08-28 15:00:00,158.13,158.13,158.08,158.1,4387.0,151.5575,151.5575,151.5096,151.5288,4387.0
2019-08-28 15:10:00,158.14,158.2,158.04,158.2,29497.0,151.5671,151.6246,151.4712,151.6246,29497.0
2019-08-28 15:20:00,158.23,158.23,157.98,157.98,20038.0,151.6533,151.6533,151.4137,151.4137,20038.0
2019-08-28 15:30:00,157.95,158.06,157.84,157.98,8781.0,151.385,151.4904,151.2796,151.4137,8781.0
2019-08-28 15:40:00,157.94,158.08,157.92,158.03,34896.0,151.3754,151.5096,151.3562,151.4617,34896.0
2019-08-28 15:50:00,158.04,158.1,157.95,158.08,56668.0,151.4712,151.5288,151.385,151.5096,56668.0
2019-08-29 09:30:00,159.76,160.3,159.76,160.04,73581.0,153.1198,153.6373,153.1198,153.3881,73581.0
2019-08-29 09:40:00,160.06,160.21,159.82,160.19,41590.0,153.4073,153.5511,153.1773,153.5319,41590.0
2019-08-29 09:50:00,160.22,160.33,160.12,160.17,24338.0,153.5606,153.6661,153.4648,153.5127,24338.0
2019-08-29 10:00:00,160.21,160.21,159.95,160.04,20834.0,153.5511,153.5511,153.3019,153.3881,20834.0
2019-08-29 10:10:00,160.0,160.03,159.73,159.88,18472.0,153.3498,153.3785,153.091,153.2348,18472.0
2019-08-29 10:20:00,159.92,160.06,159.88,160.01,16600.0,153.2731,153.4073,153.2348,153.3594,16600.0
2019-08-29 10:30:00,160.0,160.03,159.21,159.54,50878.0,153.3498,153.3785,152.5926,152.9089,50878.0
2019-08-29 10:40:00,159.57,159.78,159.41,159.45,10328.0,152.9377,153.1389,152.7843,152.8226,10328.0
2019-08-29 10:50:00,159.56,159.82,159.56,159.82,17548.0,152.9281,153.1773,152.9281,153.1773,17548.0
2019-08-29 11:00:00,159.78,159.91,159.77,159.83,28329.0,153.1389,153.2635,153.1293,153.1868,28329.0
2019-08-29 11:10:00,159.88,160.0,159.88,160.0,5587.0,153.2348,153.3498,153.2348,153.3498,5587.0
2019-08-29 11:20:00,160.01,160.12,159.97,160.09,4939.0,153.3594,153.4648,153.321,153.436,4939.0
2019-08-29 11:30:00,160.08,160.33,160.08,160.24,12340.0,153.4265,153.6661,153.4265,153.5798,12340.0
2019-08-29 11:40:00,160.22,160.37,160.22,160.34,10457.0,153.5606,153.7044,153.5606,153.6756,10457.0
2019-08-29 11:50:00,160.33,160.34,160.21,160.26,15126.0,153.6661,153.6756,153.5511,153.599,15126.0
2019-08-29 12:00:00,160.24,160.26,160.14,160.25,15110.0,153.5798,153.599,153.484,153.5894,15110.0
2019-08-29 12:10:00,160.29,160.36,160.29,160.33,16223.0,153.6277,153.6948,153.6277,153.6661,16223.0
2019-08-29 12:20:00,160.38,160.4,160.31,160.31,5180.0,153.714,153.7332,153.6469,153.6469,5180.0
2019-08-29 12:30:00,160.3,160.52,160.28,160.49,6236.0,153.6373,153.8482,153.6181,153.8194,6236.0
2019-08-29 12:40:00,160.5,160.51,160.36,160.41,23175.0,153.829,153.8386,153.6948,153.7427,23175.0
2019-08-29 12:50:00,160.36,160.42,160.28,160.39,15707.0,153.6948,153.7523,153.6181,153.7236,15707.0
2019-08-29 13:00:00,160.39,160.42,160.35,160.4,7348.0,153.7236,153.7523,153.6852,153.7332,7348.0
2019-08-29 13:10:00,160.36,160.43,160.36,160.41,4969.0,153.6948,153.7619,153.6948,153.7427,4969.0
2019-08-29 13:20:00,160.42,160.44,160.36,160.37,7451.0,153.7523,153.7715,153.6948,153.7044,7451.0
2019-08-29 13:30:00,160.37,160.52,160.28,160.52,5013.0,153.7044,153.8482,153.6181,153.8482,5013.0
2019-08-29 13:40:00,160.5,160.56,160.47,160.5,17920.0,153.829,153.8865,153.8002,153.829,17920.0
2019-08-29 13:50:00,160.48,160.55,160.48,160.54,4227.0,153.8098,153.8769,153.8098,153.8673,4227.0
2019-08-29 14:00:00,160.58,160.64,160.57,160.62,18333.0,153.9057,153.9632,153.8961,153.944,18333.0
2019-08-29 14:10:00,160.62,160.64,160.32,160.4,17187.0,153.944,153.9632,153.6565,153.7332,17187.0
2019-08-29 14:20:00,160.36,160.47,160.33,160.46,15051.0,153.6948,153.8002,153.6661,153.7907,15051.0
2019-08-29 14:30:00,160.49,160.52,160.44,160.48,6009.0,153.8194,153.8482,153.7715,153.8098,6009.0
2019-08-29 14:40:00,160.47,160.47,160.32,160.36,9887.0,153.8002,153.8002,153.6565,153.6948,9887.0
2019-08-29 14:50:00,160.38,160.39,160.31,160.33,3883.0,153.714,153.7236,153.6469,153.6661,3883.0
2019-08-29 15:00:00,160.29,160.34,160.21,160.25,15730.0,153.6277,153.6756,153.5511,153.5894,15730.0
2019-08-29 15:10:00,160.27,160.35,160.27,160.32,57194.0,153.6086,153.6852,153.6086,153.6565,57194.0
2019-08-29 15:20:00,160.28,160.28,160.1,160.12,54570.0,153.6181,153.6181,153.4456,153.4648,54570.0
2019-08-29 15:30:00,160.18,160.29,160.17,160.29,27230.0,153.5223,153.6277,153.5127,153.6277,27230.0
2019-08-29 15:40:00,160.26,160.39,160.23,160.36,66820.0,153.599,153.7236,153.5702,153.6948,66820.0
2019-08-29 15:50:00,160.34,160.43,160.16,160.3,50490.0,153.6756,153.7619,153.5031,153.6373,50490.0
2019-08-30 09:30:00,161.13,161.25,160.96,161.01,35508.0,154.4328,154.5478,154.2699,154.3178,35508.0
2019-08-30 09:40:00,161.04,161.05,160.71,160.81,9323.0,154.3466,154.3561,154.0303,154.1261,9323.0
2019-08-30 09:50:00,160.81,160.91,160.57,160.7,38412.0,154.1261,154.222,153.8961,154.0207,38412.0
2019-08-30 10:00:00,160.72,160.93,160.7,160.92,14082.0,154.0399,154.2411,154.0207,154.2315,14082.0
2019-08-30 10:10:00,160.86,160.86,160.5,160.57,5964.0,154.174,154.174,153.829,153.8961,5964.0
2019-08-30 10:20:00,160.54,160.54,160.32,160.42,11063.0,153.8673,153.8673,153.6565,153.7523,11063.0
2019-08-30 10:30:00,160.44,160.58,160.44,160.49,17894.0,153.7715,153.9057,153.7715,153.8194,17894.0
2019-08-30 10:40:00,160.49,160.52,160.29,160.46,58380.0,153.8194,153.8482,153.6277,153.7907,58380.0
2019-08-30 10:50:00,160.46,160.46,160.22,160.22,13523.0,153.7907,153.7907,153.5606,153.5606,13523.0
2019-08-30 11:00:00,160.1,160.11,159.78,159.84,12582.0,153.4456,153.4552,153.1389,153.1964,12582.0
2019-08-30 11:10:00,159.82,159.82,159.28,159.4,13706.0,153.1773,153.1773,152.6597,152.7747,13706.0
2019-08-30 11:20:00,159.32,159.41,159.15,159.37,13913.0,152.698,152.7843,152.5351,152.746,13913.0
2019-08-30 11:30:00,159.51,159.76,159.51,159.63,6306.0,152.8801,153.1198,152.8801,152.9952,6306.0
2019-08-30 11:40:00,159.67,159.89,159.6,159.89,11103.0,153.0335,153.2444,152.9664,153.2444,11103.0
2019-08-30 11:50:00,159.89,159.89,159.64,159.7,18344.0,153.2444,153.2444,153.0047,153.0622,18344.0
2019-08-30 12:00:00,159.68,159.74,159.55,159.55,16524.0,153.0431,153.1006,152.9185,152.9185,16524.0
2019-08-30 12:10:00,159.58,159.84,159.55,159.81,14853.0,152.9472,153.1964,152.9185,153.1677,14853.0
2019-08-30 12:20:00,159.82,159.88,159.78,159.86,3720.0,153.1773,153.2348,153.1389,153.2156,3720.0
2019-08-30 12:30:00,159.84,159.93,159.74,159.88,6543.0,153.1964,153.2827,153.1006,153.2348,6543.0
2019-08-30 12:40:00,159.83,159.94,159.83,159.86,7291.0,153.1868,153.2923,153.1868,153.2156,7291.0
2019-08-30 12:50:00,159.81,159.99,159.77,159.9,2977.0,153.1677,153.3402,153.1293,153.2539,2977.0
2019-08-30 13:00:00,159.93,159.93,159.69,159.75,4179.0,153.2827,153.2827,153.0527,153.1102,4179.0
2019-08-30 13:10:00,159.75,159.76,159.65,159.71,8543.0,153.1102,153.1198,153.0143,153.0718,8543.0
2019-08-30 13:20:00,159.71,159.79,159.7,159.79,3557.0,153.0718,153.1485,153.0622,153.1485,3557.0
2019-08-30 13:30:00,159.75,159.77,159.64,159.64,2041.0,153.1102,153.1293,153.0047,153.0047,2041.0
2019-08-30 13:40:00,159.61,159.7,159.61,159.69,2527.0,152.976,153.0622,152.976,153.0527,2527.0
2019-08-30 13:50:00,159.73,159.76,159.67,159.69,10010.0,153.091,153.1198,153.0335,153.0527,10010.0
2019-08-30 14:00:00,159.73,159.83,159.73,159.81,7579.0,153.091,153.1868,153.091,153.1677,7579.0
2019-08-30 14:10:00,159.86,159.96,159.86,159.95,5913.0,153.2156,153.3114,153.2156,153.3019,5913.0
2019-08-30 14:20:00,159.94,159.94,159.87,159.89,13563.0,153.2923,153.2923,153.2252,153.2444,13563.0
2019-08-30 14:30:00,159.89,159.96,159.74,159.76,22042.0,153.2444,153.3114,153.1006,153.1198,22042.0
2019-08-30 14:40:00,159.74,159.77,159.58,159.59,2204.0,153.1006,153.1293,152.9472,152.9568,2204.0
2019-08-30 14:50:00,159.61,159.7,159.57,159.64,10690.0,152.976,153.0622,152.9377,153.0047,10690.0
2019-08-30 15:00:00,159.69,159.71,159.51,159.6,7718.0,153.0527,153.0718,152.8801,152.9664,7718.0
2019-08-30 15:10:00,159.58,159.59,159.42,159.47,20432.0,152.9472,152.9568,152.7939,152.8418,20432.0
2019-08-30 15:20:00,159.48,159.78,159.46,159.78,14211.0,152.8514,153.1389,152.8322,153.1389,14211.0
2019-08-30 15:30:00,159.77,159.89,159.77,159.82,15532.0,153.1293,153.2444,153.1293,153.1773,15532.0
2019-08-30 15:40:00,159.79,159.84,159.73,159.79,10966.0,153.1485,153.1964,153.091,153.1485,10966.0
2019-08-30 15:50:00,159.8,160.2,159.8,159.97,424084.0,153.1581,153.5415,153.1581,153.321,424084.0
2019-09-03 09:30:00,158.92,159.5,158.87,159.39,71818.0,152.3147,152.8706,152.2667,152.7651,71818.0
2019-09-03 09:40:00,159.44,159.51,159.1,159.25,19819.0,152.8131,152.8801,152.4872,152.631,19819.0
2019-09-03 09:50:00,159.29,159.66,159.29,159.5,16821.0,152.6693,153.0239,152.6693,152.8706,16821.0
2019-09-03 10:00:00,159.48,159.48,158.27,158.43,79058.0,152.8514,152.8514,151.6917,151.845,79058.0
2019-09-03 10:10:00,158.51,158.65,158.36,158.58,17266.0,151.9217,152.0559,151.7779,151.9888,17266.0
2019-09-03 10:20:00,158.58,158.77,158.38,158.76,15879.0,151.9888,152.1709,151.7971,152.1613,15879.0
2019-09-03 10:30:00,158.8,158.81,158.5,158.67,24429.0,152.1997,152.2092,151.9121,152.0751,24429.0
2019-09-03 10:40:00,158.66,159.15,158.66,158.97,19774.0,152.0655,152.5351,152.0655,152.3626,19774.0
2019-09-03 10:50:00,158.97,159.15,158.91,159.1,32061.0,152.3626,152.5351,152.3051,152.4872,32061.0
2019-09-03 11:00:00,159.07,159.11,158.88,158.89,16668.0,152.4584,152.4968,152.2763,152.2859,16668.0
2019-09-03 11:10:00,158.9,158.91,158.46,158.72,14560.0,152.2955,152.3051,151.8738,152.123,14560.0
2019-09-03 11:20:00,158.75,158.87,158.68,158.8,27516.0,152.1517,152.2667,152.0846,152.1997,27516.0
2019-09-03 11:30:00,158.82,159.01,158.69,158.92,14940.0,152.2188,152.4009,152.0942,152.3147,14940.0
2019-09-03 11:40:00,158.86,159.15,158.85,159.15,4053.0,152.2572,152.5351,152.2476,152.5351,4053.0
2019-09-03 11:50:00,159.06,159.12,158.93,158.97,26352.0,152.4489,152.5064,152.3243,152.3626,26352.0
2019-09-03 12:00:00,158.96,159.05,158.77,158.8,8945.0,152.353,152.4393,152.1709,152.1997,8945.0
2019-09-03 12:10:00,158.79,158.93,158.78,158.92,5225.0,152.1901,152.3243,152.1805,152.3147,5225.0
2019-09-03 12:20:00,158.94,158.98,158.75,158.84,12490.0,152.3338,152.3722,152.1517,152.238,12490.0
2019-09-03 12:30:00,158.78,158.82,158.65,158.78,11599.0,152.1805,152.2188,152.0559,152.1805,11599.0
2019-09-03 12:40:00,158.83,158.91,158.75,158.86,3566.0,152.2284,152.3051,152.1517,152.2572,3566.0
2019-09-03 12:50:00,158.84,158.85,158.59,158.63,14957.0,152.238,152.2476,151.9984,152.0367,14957.0
2019-09-03 13:00:00,158.67,158.76,158.46,158.61,13211.0,152.0751,152.1613,151.8738,152.0176,13211.0
2019-09-03 13:10:00,158.59,158.63,158.49,158.52,7854.0,151.9984,152.0367,151.9025,151.9313,7854.0
2019-09-03 13:20:00,158.5,158.52,158.4,158.5,20675.0,151.9121,151.9313,151.8163,151.9121,20675.0
2019-09-03 13:30:00,158.5,158.5,158.26,158.34,23216.0,151.9121,151.9121,151.6821,151.7588,23216.0
2019-09-03 13:40:00,158.34,158.35,158.16,158.21,8212.0,151.7588,151.7684,151.5863,151.6342,8212.0
2019-09-03 13:50:00,158.18,158.21,158.06,158.11,13097.0,151.6054,151.6342,151.4904,151.5383,13097.0
2019-09-03 14:00:00,158.08,158.27,158.08,158.2,3400.0,151.5096,151.6917,151.5096,151.6246,3400.0
2019-09-03 14:10:00,158.2,158.27,158.09,158.09,22860.0,151.6246,151.6917,151.5192,151.5192,22860.0
2019-09-03 14:20:00,158.09,158.2,158.01,158.19,38010.0,151.5192,151.6246,151.4425,151.615,38010.0
2019-09-03 14:30:00,158.15,158.26,158.09,158.21,9689.0,151.5767,151.6821,151.5192,151.6342,9689.0
2019-09-03 14:40:00,158.22,158.25,158.11,158.19,11936.0,151.6438,151.6725,151.5383,151.615,11936.0
2019-09-03 14:50:00,158.22,158.28,158.18,158.23,9028.0,151.6438,151.7013,151.6054,151.6533,9028.0
2019-09-03 15:00:00,158.28,158.29,158.13,158.19,10966.0,151.7013,151.7109,151.5575,151.615,10966.0
2019-09-03 15:10:00,158.2,158.36,158.18,158.34,13015.0,151.6246,151.7779,151.6054,151.7588,13015.0
2019-09-03 15:20:00,158.39,158.46,158.36,158.42,9749.0,151.8067,151.8738,151.7779,151.8355,9749.0
2019-09-03 15:30:00,158.43,158.53,158.36,158.49,19046.0,151.845,151.9409,151.7779,151.9025,19046.0
2019-09-03 15:40:00,158.52,158.69,158.44,158.57,98334.0,151.9313,152.0942,151.8546,151.9792,98334.0
2019-09-03 15:50:00,158.6,158.74,158.53,158.6,120042.0,152.008,152.1422,151.9409,152.008,120042.0
2019-09-04 09:30:00,159.96,160.01,159.67,159.9,32098.0,153.3114,153.3594,153.0335,153.2539,32098.0
2019-09-04 09:40:00,159.89,160.09,159.72,159.87,21256.0,153.2444,153.436,153.0814,153.2252,21256.0
2019-09-04 09:50:00,159.85,159.92,159.73,159.83,5543.0,153.206,153.2731,153.091,153.1868,5543.0
2019-09-04 10:00:00,159.78,159.87,159.62,159.63,4965.0,153.1389,153.2252,152.9856,152.9952,4965.0
2019-09-04 10:10:00,159.48,159.53,159.34,159.52,23839.0,152.8514,152.8993,152.7172,152.8897,23839.0
2019-09-04 10:20:00,159.51,159.55,159.48,159.54,4972.0,152.8801,152.9185,152.8514,152.9089,4972.0
2019-09-04 10:30:00,159.51,159.65,159.51,159.57,9493.0,152.8801,153.0143,152.8801,152.9377,9493.0
2019-09-04 10:40:00,159.55,159.58,159.47,159.55,3777.0,152.9185,152.9472,152.8418,152.9185,3777.0
2019-09-04 10:50:00,159.58,159.66,159.54,159.65,8478.0,152.9472,153.0239,152.9089,153.0143,8478.0
2019-09-04 11:00:00,159.69,159.71,159.64,159.68,18786.0,153.0527,153.0718,153.0047,153.0431,18786.0
2019-09-04 11:10:00,159.68,159.72,159.62,159.67,2693.0,153.0431,153.0814,152.9856,153.0335,2693.0
2019-09-04 11:20:00,159.71,159.92,159.7,159.91,8078.0,153.0718,153.2731,153.0622,153.2635,8078.0
2019-09-04 11:30:00,159.9,160.04,159.87,160.03,12411.0,153.2539,153.3881,153.2252,153.3785,12411.0
2019-09-04 11:40:00,160.03,160.09,160.01,160.03,14018.0,153.3785,153.436,153.3594,153.3785,14018.0
2019-09-04 11:50:00,160.04,160.05,160.0,160.01,8226.0,153.3881,153.3977,153.3498,153.3594,8226.0
2019-09-04 12:00:00,160.08,160.08,160.03,160.06,3654.0,153.4265,153.4265,153.3785,153.4073,3654.0
2019-09-04 12:10:00,160.04,160.07,159.89,159.9,9627.0,153.3881,153.4169,153.2444,153.2539,9627.0
2019-09-04 12:20:00,159.92,159.98,159.91,159.93,25994.0,153.2731,153.3306,153.2635,153.2827,25994.0
2019-09-04 12:30:00,159.92,159.99,159.88,159.94,39275.0,153.2731,153.3402,153.2348,153.2923,39275.0
2019-09-04 12:40:00,159.92,160.17,159.92,160.16,4648.0,153.2731,153.5127,153.2731,153.5031,4648.0
2019-09-04 12:50:00,160.13,160.16,160.08,160.12,14019.0,153.4744,153.5031,153.4265,153.4648,14019.0
2019-09-04 13:00:00,160.11,160.15,160.09,160.15,4619.0,153.4552,153.4935,153.436,153.4935,4619.0
2019-09-04 13:10:00,160.12,160.12,160.04,160.07,7676.0,153.4648,153.4648,153.3881,153.4169,7676.0
2019-09-04 13:20:00,160.09,160.14,160.05,160.1,8403.0,153.436,153.484,153.3977,153.4456,8403.0
2019-09-04 13:30:00,160.13,160.15,160.05,160.05,8156.0,153.4744,153.4935,153.3977,153.3977,8156.0
2019-09-04 13:40:00,160.02,160.02,159.92,159.95,30349.0,153.3689,153.3689,153.2731,153.3019,30349.0
2019-09-04 13:50:00,159.93,159.93,159.88,159.92,7131.0,153.2827,153.2827,153.2348,153.2731,7131.0
2019-09-04 14:00:00,159.87,159.97,159.86,159.92,12859.0,153.2252,153.321,153.2156,153.2731,12859.0
2019-09-04 14:10:00,159.93,159.93,159.79,159.85,19369.0,153.2827,153.2827,153.1485,153.206,19369.0
2019-09-04 14:20:00,159.89,159.96,159.86,159.96,8751.0,153.2444,153.3114,153.2156,153.3114,8751.0
2019-09-04 14:30:00,159.93,160.04,159.93,160.01,10201.0,153.2827,153.3881,153.2827,153.3594,10201.0
2019-09-04 14:40:00,160.02,160.1,160.01,160.06,6144.0,153.3689,153.4456,153.3594,153.4073,6144.0
2019-09-04 14:50:00,160.09,160.09,160.01,160.05,12489.0,153.436,153.436,153.3594,153.3977,12489.0
2019-09-04 15:00:00,160.04,160.11,160.03,160.11,10207.0,153.3881,153.4552,153.3785,153.4552,10207.0
2019-09-04 15:10:00,160.1,160.21,160.09,160.11,8897.0,153.4456,153.5511,153.436,153.4552,8897.0
2019-09-04 15:20:00,160.11,160.17,160.09,160.16,19773.0,153.4552,153.5127,153.436,153.5031,19773.0
2019-09-04 15:30:00,160.19,160.31,160.18,160.26,23415.0,153.5319,153.6469,153.5223,153.599,23415.0
2019-09-04 15:40:00,160.29,160.32,160.22,160.27,31008.0,153.6277,153.6565,153.5606,153.6086,31008.0
2019-09-04 15:50:00,160.27,160.32,160.21,160.25,67541.0,153.6086,153.6565,153.5511,153.5894,67541.0
2019-09-05 09:30:00,161.92,162.07,161.81,162.03,42890.0,155.19,155.3337,155.0845,155.2954,42890.0
2019-09-05 09:40:00,162.04,162.28,161.92,162.13,35979.0,155.305,155.535,155.19,155.3912,35979.0
2019-09-05 09:50:00,162.19,162.38,162.15,162.34,20258.0,155.4488,155.6309,155.4104,155.5925,20258.0
2019-09-05 10:00:00,162.36,162.61,162.3,162.59,42986.0,155.6117,155.8513,155.5542,155.8321,42986.0
2019-09-05 10:10:00,162.57,163.01,162.54,163.01,21853.0,155.813,156.2347,155.7842,156.2347,21853.0
2019-09-05 10:20:00,163.02,163.02,162.61,162.69,358605.0,156.2443,156.2443,155.8513,155.928,358605.0
2019-09-05 10:30:00,162.7,162.9,162.64,162.77,27837.0,155.9376,156.1292,155.8801,156.0046,27837.0
2019-09-05 10:40:00,162.81,162.81,162.58,162.62,33812.0,156.043,156.043,155.8225,155.8609,33812.0
2019-09-05 10:50:00,162.59,162.67,162.54,162.57,19903.0,155.8321,155.9088,155.7842,155.813,19903.0
2019-09-05 11:00:00,162.64,162.73,162.52,162.66,11008.0,155.8801,155.9663,155.765,155.8992,11008.0
2019-09-05 11:10:00,162.64,162.64,162.47,162.48,6197.0,155.8801,155.8801,155.7171,155.7267,6197.0
2019-09-05 11:20:00,162.42,162.55,162.4,162.55,26371.0,155.6692,155.7938,155.65,155.7938,26371.0
2019-09-05 11:30:00,162.53,162.67,162.47,162.58,12313.0,155.7746,155.9088,155.7171,155.8225,12313.0
2019-09-05 11:40:00,162.59,162.6,162.39,162.46,5635.0,155.8321,155.8417,155.6404,155.7075,5635.0
2019-09-05 11:50:00,162.46,162.47,162.39,162.39,4609.0,155.7075,155.7171,155.6404,155.6404,4609.0
2019-09-05 12:00:00,162.37,162.44,162.32,162.44,6729.0,155.6213,155.6884,155.5734,155.6884,6729.0
2019-09-05 12:10:00,162.43,162.57,162.41,162.48,5740.0,155.6788,155.813,155.6596,155.7267,5740.0
2019-09-05 12:20:00,162.48,162.48,162.32,162.38,19916.0,155.7267,155.7267,155.5734,155.6309,19916.0
2019-09-05 12:30:00,162.34,162.46,162.34,162.42,3604.0,155.5925,155.7075,155.5925,155.6692,3604.0
2019-09-05 12:40:00,162.44,162.48,162.4,162.42,7795.0,155.6884,155.7267,155.65,155.6692,7795.0
2019-09-05 12:50:00,162.43,162.45,162.39,162.45,76676.0,155.6788,155.6979,155.6404,155.6979,76676.0
2019-09-05 13:00:00,162.44,162.5,162.18,162.33,12325.0,155.6884,155.7459,155.4392,155.5829,12325.0
2019-09-05 13:10:00,162.31,162.39,162.31,162.34,3402.0,155.5638,155.6404,155.5638,155.5925,3402.0
2019-09-05 13:20:00,162.36,162.53,162.36,162.52,13017.0,155.6117,155.7746,155.6117,155.765,13017.0
2019-09-05 13:30:00,162.47,162.51,162.34,162.4,26892.0,155.7171,155.7555,155.5925,155.65,26892.0
2019-09-05 13:40:00,162.37,162.42,162.33,162.38,79640.0,155.6213,155.6692,155.5829,155.6309,79640.0
2019-09-05 13:50:00,162.38,162.43,162.37,162.41,82041.0,155.6309,155.6788,155.6213,155.6596,82041.0
2019-09-05 14:00:00,162.42,162.43,162.33,162.42,89575.0,155.6692,155.6788,155.5829,155.6692,89575.0
2019-09-05 14:10:00,162.43,162.57,162.43,162.54,48701.0,155.6788,155.813,155.6788,155.7842,48701.0
2019-09-05 14:20:00,162.53,162.53,162.41,162.5,7662.0,155.7746,155.7746,155.6596,155.7459,7662.0
2019-09-05 14:30:00,162.48,162.53,162.44,162.52,8260.0,155.7267,155.7746,155.6884,155.765,8260.0
2019-09-05 14:40:00,162.5,162.61,162.5,162.61,9000.0,155.7459,155.8513,155.7459,155.8513,9000.0
2019-09-05 14:50:00,162.6,162.67,162.58,162.67,5405.0,155.8417,155.9088,155.8225,155.9088,5405.0
2019-09-05 15:00:00,162.7,162.85,162.66,162.71,53662.0,155.9376,156.0813,155.8992,155.9471,53662.0
2019-09-05 15:10:00,162.71,162.81,162.71,162.81,21836.0,155.9471,156.043,155.9471,156.043,21836.0
2019-09-05 15:20:00,162.81,162.85,162.76,162.78,12714.0,156.043,156.0813,155.9951,156.0142,12714.0
2019-09-05 15:30:00,162.78,162.87,162.78,162.82,15136.0,156.0142,156.1005,156.0142,156.0526,15136.0
2019-09-05 15:40:00,162.78,162.8,162.64,162.64,33738.0,156.0142,156.0334,155.8801,155.8801,33738.0
2019-09-05 15:50:00,162.63,162.81,162.57,162.7,161271.0,155.8705,156.043,155.813,155.9376,161271.0
2019-09-06 09:30:00,162.91,163.08,162.46,162.46,71370.0,156.1388,156.3018,155.7075,155.7075,71370.0
2019-09-06 09:40:00,162.57,162.93,162.54,162.89,18883.0,155.813,156.158,155.7842,156.1197,18883.0
2019-09-06 09:50:00,162.88,162.92,162.59,162.72,15103.0,156.1101,156.1484,155.8321,155.9567,15103.0
2019-09-06 10:00:00,162.72,162.79,162.55,162.63,15286.0,155.9567,156.0238,155.7938,155.8705,15286.0
2019-09-06 10:10:00,162.64,162.8,162.63,162.69,7766.0,155.8801,156.0334,155.8705,155.928,7766.0
2019-09-06 10:20:00,162.66,162.88,162.63,162.87,14715.0,155.8992,156.1101,155.8705,156.1005,14715.0
2019-09-06 10:30:00,162.96,162.98,162.85,162.96,7552.0,156.1868,156.2059,156.0813,156.1868,7552.0
2019-09-06 10:40:00,162.96,163.08,162.93,163.08,25165.0,156.1868,156.3018,156.158,156.3018,25165.0
2019-09-06 10:50:00,163.11,163.12,162.95,162.96,6683.0,156.3305,156.3401,156.1772,156.1868,6683.0
2019-09-06 11:00:00,162.97,163.04,162.94,163.02,11965.0,156.1963,156.2634,156.1676,156.2443,11965.0
2019-09-06 11:10:00,162.99,163.05,162.87,162.9,11252.0,156.2155,156.273,156.1005,156.1292,11252.0
2019-09-06 11:20:00,162.89,162.97,162.89,162.94,12672.0,156.1197,156.1963,156.1197,156.1676,12672.0
2019-09-06 11:30:00,162.94,162.96,162.79,162.9,16841.0,156.1676,156.1868,156.0238,156.1292,16841.0
2019-09-06 11:40:00,162.89,162.95,162.88,162.91,6017.0,156.1197,156.1772,156.1101,156.1388,6017.0
2019-09-06 11:50:00,162.9,162.9,162.75,162.8,9027.0,156.1292,156.1292,155.9855,156.0334,9027.0
2019-09-06 12:00:00,162.81,162.85,162.77,162.84,30782.0,156.043,156.0813,156.0046,156.0717,30782.0
2019-09-06 12:10:00,162.83,162.86,162.79,162.84,10428.0,156.0622,156.0909,156.0238,156.0717,10428.0
2019-09-06 12:20:00,162.84,162.88,162.81,162.84,10588.0,156.0717,156.1101,156.043,156.0717,10588.0
2019-09-06 12:30:00,162.82,162.85,162.77,162.84,4449.0,156.0526,156.0813,156.0046,156.0717,4449.0
2019-09-06 12:40:00,162.85,162.86,162.59,162.59,5182.0,156.0813,156.0909,155.8321,155.8321,5182.0
2019-09-06 12:50:00,162.59,162.74,162.42,162.69,12502.0,155.8321,155.9759,155.6692,155.928,12502.0
2019-09-06 13:00:00,162.75,162.88,162.74,162.8,56832.0,155.9855,156.1101,155.9759,156.0334,56832.0
2019-09-06 13:10:00,162.8,162.92,162.77,162.87,10091.0,156.0334,156.1484,156.0046,156.1005,10091.0
2019-09-06 13:20:00,162.86,163.01,162.86,162.99,12886.0,156.0909,156.2347,156.0909,156.2155,12886.0
2019-09-06 13:30:00,163.01,163.09,163.01,163.08,17715.0,156.2347,156.3113,156.2347,156.3018,17715.0
2019-09-06 13:40:00,163.06,163.06,162.98,163.03,9546.0,156.2826,156.2826,156.2059,156.2538,9546.0
2019-09-06 13:50:00,163.03,163.06,163.01,163.05,7029.0,156.2538,156.2826,156.2347,156.273,7029.0
2019-09-06 14:00:00,163.05,163.05,162.96,162.97,12910.0,156.273,156.273,156.1868,156.1963,12910.0
2019-09-06 14:10:00,162.99,162.99,162.93,162.94,14895.0,156.2155,156.2155,156.158,156.1676,14895.0
2019-09-06 14:20:00,162.95,162.98,162.92,162.96,31234.0,156.1772,156.2059,156.1484,156.1868,31234.0
2019-09-06 14:30:00,162.97,162.98,162.91,162.93,10625.0,156.1963,156.2059,156.1388,156.158,10625.0
2019-09-06 14:40:00,162.91,162.91,162.86,162.91,14315.0,156.1388,156.1388,156.0909,156.1388,14315.0
2019-09-06 14:50:00,162.9,162.91,162.84,162.87,25410.0,156.1292,156.1388,156.0717,156.1005,25410.0
2019-09-06 15:00:00,162.87,162.89,162.83,162.85,28108.0,156.1005,156.1197,156.0622,156.0813,28108.0
2019-09-06 15:10:00,162.84,162.85,162.8,162.81,14520.0,156.0717,156.0813,156.0334,156.043,14520.0
2019-09-06 15:20:00,162.81,162.92,162.8,162.91,25512.0,156.043,156.1484,156.0334,156.1388,25512.0
2019-09-06 15:30:00,162.91,162.98,162.8,162.83,22152.0,156.1388,156.2059,156.0334,156.0622,22152.0
2019-09-06 15:40:00,162.82,162.83,162.59,162.63,23014.0,156.0526,156.0622,155.8321,155.8705,23014.0
2019-09-06 15:50:00,162.63,162.65,162.4,162.53,99214.0,155.8705,155.8896,155.65,155.7746,99214.0
2019-09-09 09:30:00,162.96,163.06,162.38,162.39,41950.0,156.1868,156.2826,155.6309,155.6404,41950.0
2019-09-09 09:40:00,162.39,162.51,162.31,162.32,13511.0,155.6404,155.7555,155.5638,155.5734,13511.0
2019-09-09 09:50:00,162.29,162.35,161.91,161.91,27881.0,155.5446,155.6021,155.1804,155.1804,27881.0
2019-09-09 10:00:00,161.99,162.07,161.91,161.97,12394.0,155.2571,155.3337,155.1804,155.2379,12394.0
2019-09-09 10:10:00,161.94,162.05,161.93,161.99,15452.0,155.2091,155.3146,155.1996,155.2571,15452.0
2019-09-09 10:20:00,161.97,162.01,161.79,161.96,17221.0,155.2379,155.2762,155.0654,155.2283,17221.0
2019-09-09 10:30:00,162.01,162.09,161.94,162.01,15827.0,155.2762,155.3529,155.2091,155.2762,15827.0
2019-09-09 10:40:00,162.0,162.07,161.95,162.03,10830.0,155.2667,155.3337,155.2187,155.2954,10830.0
2019-09-09 10:50:00,162.05,162.18,162.05,162.12,12281.0,155.3146,155.4392,155.3146,155.3817,12281.0
2019-09-09 11:00:00,162.13,162.18,161.95,161.95,24929.0,155.3912,155.4392,155.2187,155.2187,24929.0
2019-09-09 11:10:00,161.97,162.02,161.85,161.87,15112.0,155.2379,155.2858,155.1229,155.1421,15112.0
2019-09-09 11:20:00,161.9,161.93,161.87,161.92,14063.0,155.1708,155.1996,155.1421,155.19,14063.0
2019-09-09 11:30:00,161.93,161.97,161.85,161.85,11529.0,155.1996,155.2379,155.1229,155.1229,11529.0
2019-09-09 11:40:00,161.84,161.84,161.68,161.69,13093.0,155.1133,155.1133,154.96,154.9695,13093.0
2019-09-09 11:50:00,161.71,161.76,161.66,161.71,10495.0,154.9887,155.0366,154.9408,154.9887,10495.0
2019-09-09 12:00:00,161.71,161.72,161.55,161.58,5024.0,154.9887,154.9983,154.8354,154.8641,5024.0
2019-09-09 12:10:00,161.56,161.56,161.25,161.25,39195.0,154.8449,154.8449,154.5478,154.5478,39195.0
2019-09-09 12:20:00,161.28,161.3,161.08,161.11,18880.0,154.5766,154.5957,154.3849,154.4136,18880.0
2019-09-09 12:30:00,161.09,161.13,160.71,160.82,9841.0,154.3945,154.4328,154.0303,154.1357,9841.0
2019-09-09 12:40:00,160.93,160.98,160.88,160.89,6104.0,154.2411,154.289,154.1932,154.2028,6104.0
2019-09-09 12:50:00,160.93,161.2,160.9,161.18,19203.0,154.2411,154.4999,154.2124,154.4807,19203.0
2019-09-09 13:00:00,161.15,161.23,161.13,161.23,21809.0,154.452,154.5287,154.4328,154.5287,21809.0
2019-09-09 13:10:00,161.23,161.23,161.12,161.13,10883.0,154.5287,154.5287,154.4232,154.4328,10883.0
2019-09-09 13:20:00,161.13,161.13,160.91,160.91,18135.0,154.4328,154.4328,154.222,154.222,18135.0
2019-09-09 13:30:00,160.93,160.93,160.77,160.88,15225.0,154.2411,154.2411,154.0878,154.1932,15225.0
2019-09-09 13:40:00,160.89,161.01,160.83,161.01,17166.0,154.2028,154.3178,154.1453,154.3178,17166.0
2019-09-09 13:50:00,160.99,161.05,160.96,160.96,9734.0,154.2986,154.3561,154.2699,154.2699,9734.0
2019-09-09 14:00:00,160.95,161.0,160.86,160.88,13360.0,154.2603,154.3082,154.174,154.1932,13360.0
2019-09-09 14:10:00,160.84,160.84,160.71,160.77,26438.0,154.1549,154.1549,154.0303,154.0878,26438.0
2019-09-09 14:20:00,160.72,160.72,160.58,160.6,27639.0,154.0399,154.0399,153.9057,153.9248,27639.0
2019-09-09 14:30:00,160.57,160.75,160.54,160.69,16516.0,153.8961,154.0686,153.8673,154.0111,16516.0
2019-09-09 14:40:00,160.69,160.77,160.63,160.74,15457.0,154.0111,154.0878,153.9536,154.059,15457.0
2019-09-09 14:50:00,160.74,160.75,160.64,160.7,15518.0,154.059,154.0686,153.9632,154.0207,15518.0
2019-09-09 15:00:00,160.67,160.9,160.6,160.78,24764.0,153.9919,154.2124,153.9248,154.0974,24764.0
2019-09-09 15:10:00,160.79,161.05,160.79,161.05,46289.0,154.1069,154.3561,154.1069,154.3561,46289.0
2019-09-09 15:20:00,161.05,161.06,160.92,160.94,30307.0,154.3561,154.3657,154.2315,154.2507,30307.0
2019-09-09 15:30:00,160.95,161.09,160.88,161.08,37706.0,154.2603,154.3945,154.1932,154.3849,37706.0
2019-09-09 15:40:00,161.08,161.19,161.03,161.14,42877.0,154.3849,154.4903,154.337,154.4424,42877.0
2019-09-09 15:50:00,161.14,161.26,161.1,161.26,163163.0,154.4424,154.5574,154.4041,154.5574,163163.0
2019-09-10 09:30:00,160.47,160.47,159.46,159.55,37243.0,153.8002,153.8002,152.8322,152.9185,37243.0
2019-09-10 09:40:00,159.52,159.52,159.21,159.38,34802.0,152.8897,152.8897,152.5926,152.7556,34802.0
2019-09-10 09:50:00,159.32,159.34,158.91,159.11,39050.0,152.698,152.7172,152.3051,152.4968,39050.0
2019-09-10 10:00:00,159.08,159.18,158.91,159.03,18159.0,152.468,152.5639,152.3051,152.4201,18159.0
2019-09-10 10:10:00,159.0,159.29,158.94,159.28,71952.0,152.3913,152.6693,152.3338,152.6597,71952.0
2019-09-10 10:20:00,159.3,159.7,159.25,159.65,29814.0,152.6789,153.0622,152.631,153.0143,29814.0
2019-09-10 10:30:00,159.67,159.75,159.5,159.61,18423.0,153.0335,153.1102,152.8706,152.976,18423.0
2019-09-10 10:40:00,159.59,159.71,159.49,159.57,16991.0,152.9568,153.0718,152.861,152.9377,16991.0
2019-09-10 10:50:00,159.64,159.67,159.32,159.33,8228.0,153.0047,153.0335,152.698,152.7076,8228.0
2019-09-10 11:00:00,159.37,159.57,159.36,159.51,12438.0,152.746,152.9377,152.7364,152.8801,12438.0
2019-09-10 11:10:00,159.52,159.54,159.33,159.35,8305.0,152.8897,152.9089,152.7076,152.7268,8305.0
2019-09-10 11:20:00,159.33,159.36,159.14,159.24,18130.0,152.7076,152.7364,152.5255,152.6214,18130.0
2019-09-10 11:30:00,159.24,159.33,159.21,159.27,7701.0,152.6214,152.7076,152.5926,152.6501,7701.0
2019-09-10 11:40:00,159.25,159.68,159.19,159.59,25750.0,152.631,153.0431,152.5734,152.9568,25750.0
2019-09-10 11:50:00,159.62,159.86,159.58,159.62,25491.0,152.9856,153.2156,152.9472,152.9856,25491.0
2019-09-10 12:00:00,159.63,159.69,159.49,159.65,10091.0,152.9952,153.0527,152.861,153.0143,10091.0
2019-09-10 12:10:00,159.65,159.87,159.63,159.87,4370.0,153.0143,153.2252,152.9952,153.2252,4370.0
2019-09-10 12:20:00,159.9,160.18,159.9,160.03,7748.0,153.2539,153.5223,153.2539,153.3785,7748.0
2019-09-10 12:30:00,160.03,160.09,160.0,160.01,11047.0,153.3785,153.436,153.3498,153.3594,11047.0
2019-09-10 12:40:00,160.01,160.2,160.01,160.2,8369.0,153.3594,153.5415,153.3594,153.5415,8369.0
2019-09-10 12:50:00,160.22,160.32,160.19,160.2,6120.0,153.5606,153.6565,153.5319,153.5415,6120.0
2019-09-10 13:00:00,160.23,160.23,159.95,159.99,2651.0,153.5702,153.5702,153.3019,153.3402,2651.0
2019-09-10 13:10:00,160.01,160.02,159.72,159.78,12869.0,153.3594,153.3689,153.0814,153.1389,12869.0
2019-09-10 13:20:00,159.77,159.9,159.76,159.83,12713.0,153.1293,153.2539,153.1198,153.1868,12713.0
2019-09-10 13:30:00,159.83,159.96,159.83,159.94,6181.0,153.1868,153.3114,153.1868,153.2923,6181.0
2019-09-10 13:40:00,159.93,160.01,159.85,159.98,11110.0,153.2827,153.3594,153.206,153.3306,11110.0
2019-09-10 13:50:00,160.06,160.09,159.8,159.81,14817.0,153.4073,153.436,153.1581,153.1677,14817.0
2019-09-10 14:00:00,159.8,159.9,159.6,159.68,10472.0,153.1581,153.2539,152.9664,153.0431,10472.0
2019-09-10 14:10:00,159.62,159.69,159.54,159.59,23582.0,152.9856,153.0527,152.9089,152.9568,23582.0
2019-09-10 14:20:00,159.57,159.67,159.53,159.54,9392.0,152.9377,153.0335,152.8993,152.9089,9392.0
2019-09-10 14:30:00,159.52,159.67,159.51,159.54,14940.0,152.8897,153.0335,152.8801,152.9089,14940.0
2019-09-10 14:40:00,159.52,159.53,159.41,159.46,10437.0,152.8897,152.8993,152.7843,152.8322,10437.0
2019-09-10 14:50:00,159.48,159.6,159.39,159.59,12272.0,152.8514,152.9664,152.7651,152.9568,12272.0
2019-09-10 15:00:00,159.58,159.65,159.51,159.51,51920.0,152.9472,153.0143,152.8801,152.8801,51920.0
2019-09-10 15:10:00,159.51,159.59,159.51,159.59,10107.0,152.8801,152.9568,152.8801,152.9568,10107.0
2019-09-10 15:20:00,159.58,159.59,159.44,159.52,14353.0,152.9472,152.9568,152.8131,152.8897,14353.0
2019-09-10 15:30:00,159.53,159.65,159.5,159.62,27868.0,152.8993,153.0143,152.8706,152.9856,27868.0
2019-09-10 15:40:00,159.63,159.85,159.61,159.78,48524.0,152.9952,153.206,152.976,153.1389,48524.0
2019-09-10 15:50:00,159.78,160.41,159.78,160.4,70787.0,153.1389,153.7427,153.1389,153.7332,70787.0
2019-09-11 09:30:00,160.55,160.87,160.32,160.81,111386.0,153.8769,154.1836,153.6565,154.1261,111386.0
2019-09-11 09:40:00,160.82,160.91,160.66,160.85,29037.0,154.1357,154.222,153.9823,154.1645,29037.0
2019-09-11 09:50:00,160.84,160.85,160.6,160.72,10967.0,154.1549,154.1645,153.9248,154.0399,10967.0
2019-09-11 10:00:00,160.73,160.86,160.68,160.86,9346.0,154.0494,154.174,154.0015,154.174,9346.0
2019-09-11 10:10:00,160.86,161.07,160.8,161.03,20592.0,154.174,154.3753,154.1165,154.337,20592.0
2019-09-11 10:20:00,161.05,161.05,160.92,160.96,15623.0,154.3561,154.3561,154.2315,154.2699,15623.0
2019-09-11 10:30:00,160.95,161.07,160.95,161.07,5255.0,154.2603,154.3753,154.2603,154.3753,5255.0
2019-09-11 10:40:00,161.0,161.01,160.8,160.84,10005.0,154.3082,154.3178,154.1165,154.1549,10005.0
2019-09-11 10:50:00,160.89,160.93,160.79,160.88,8186.0,154.2028,154.2411,154.1069,154.1932,8186.0
2019-09-11 11:00:00,160.89,160.91,160.81,160.83,14648.0,154.2028,154.222,154.1261,154.1453,14648.0
2019-09-11 11:10:00,160.84,160.93,160.84,160.9,11139.0,154.1549,154.2411,154.1549,154.2124,11139.0
2019-09-11 11:20:00,160.91,161.02,160.91,161.0,12724.0,154.222,154.3274,154.222,154.3082,12724.0
2019-09-11 11:30:00,161.05,161.22,161.04,161.19,6900.0,154.3561,154.5191,154.3466,154.4903,6900.0
2019-09-11 11:40:00,161.2,161.24,161.17,161.2,5688.0,154.4999,154.5382,154.4712,154.4999,5688.0
2019-09-11 11:50:00,161.23,161.34,161.17,161.33,9411.0,154.5287,154.6341,154.4712,154.6245,9411.0
2019-09-11 12:00:00,161.31,161.47,161.3,161.4,15073.0,154.6053,154.7587,154.5957,154.6916,15073.0
2019-09-11 12:10:00,161.44,161.48,161.4,161.45,3781.0,154.7299,154.7683,154.6916,154.7395,3781.0
2019-09-11 12:20:00,161.45,161.46,161.4,161.41,59911.0,154.7395,154.7491,154.6916,154.7012,59911.0
2019-09-11 12:30:00,161.43,161.5,161.42,161.49,6720.0,154.7203,154.7874,154.7108,154.7779,6720.0
2019-09-11 12:40:00,161.46,161.5,161.42,161.5,9584.0,154.7491,154.7874,154.7108,154.7874,9584.0
2019-09-11 12:50:00,161.49,161.63,161.46,161.52,23543.0,154.7779,154.912,154.7491,154.8066,23543.0
2019-09-11 13:00:00,161.53,161.53,161.45,161.49,6717.0,154.8162,154.8162,154.7395,154.7779,6717.0
2019-09-11 13:10:00,161.5,161.61,161.47,161.61,24424.0,154.7874,154.8929,154.7587,154.8929,24424.0
2019-09-11 13:20:00,161.6,161.62,161.49,161.49,9416.0,154.8833,154.9024,154.7779,154.7779,9416.0
2019-09-11 13:30:00,161.49,161.54,161.48,161.5,8239.0,154.7779,154.8258,154.7683,154.7874,8239.0
2019-09-11 13:40:00,161.49,161.49,161.31,161.4,12449.0,154.7779,154.7779,154.6053,154.6916,12449.0
2019-09-11 13:50:00,161.41,161.42,161.28,161.31,13395.0,154.7012,154.7108,154.5766,154.6053,13395.0
2019-09-11 14:00:00,161.3,161.33,161.22,161.29,17915.0,154.5957,154.6245,154.5191,154.5862,17915.0
2019-09-11 14:10:00,161.29,161.3,161.21,161.24,42551.0,154.5862,154.5957,154.5095,154.5382,42551.0
2019-09-11 14:20:00,161.19,161.26,161.15,161.15,21386.0,154.4903,154.5574,154.452,154.452,21386.0
2019-09-11 14:30:00,161.16,161.16,161.07,161.14,15824.0,154.4616,154.4616,154.3753,154.4424,15824.0
2019-09-11 14:40:00,161.15,161.19,161.07,161.1,9526.0,154.452,154.4903,154.3753,154.4041,9526.0
2019-09-11 14:50:00,161.05,161.13,161.01,161.13,15347.0,154.3561,154.4328,154.3178,154.4328,15347.0
2019-09-11 15:00:00,161.15,161.26,161.15,161.19,12093.0,154.452,154.5574,154.452,154.4903,12093.0
2019-09-11 15:10:00,161.24,161.28,161.2,161.22,14412.0,154.5382,154.5766,154.4999,154.5191,14412.0
2019-09-11 15:20:00,161.25,161.31,161.22,161.25,19147.0,154.5478,154.6053,154.5191,154.5478,19147.0
2019-09-11 15:30:00,161.26,161.4,161.25,161.39,93738.0,154.5574,154.6916,154.5478,154.682,93738.0
2019-09-11 15:40:00,161.39,161.41,161.18,161.27,14225.0,154.682,154.7012,154.4807,154.567,14225.0
2019-09-11 15:50:00,161.28,161.6,161.28,161.59,53964.0,154.5766,154.8833,154.5766,154.8737,53964.0
2019-09-12 09:30:00,162.52,162.9,162.44,162.76,46865.0,155.765,156.1292,155.6884,155.9951,46865.0
2019-09-12 09:40:00,162.79,162.83,162.13,162.19,81612.0,156.0238,156.0622,155.3912,155.4488,81612.0
2019-09-12 09:50:00,162.15,162.45,162.09,162.44,25743.0,155.4104,155.6979,155.3529,155.6884,25743.0
2019-09-12 10:00:00,162.44,162.55,162.34,162.41,24082.0,155.6884,155.7938,155.5925,155.6596,24082.0
2019-09-12 10:10:00,162.4,163.2,162.34,162.99,85438.0,155.65,156.4168,155.5925,156.2155,85438.0
2019-09-12 10:20:00,163.02,163.23,162.97,163.1,12683.0,156.2443,156.4455,156.1963,156.3209,12683.0
2019-09-12 10:30:00,163.11,163.11,162.83,162.92,10051.0,156.3305,156.3305,156.0622,156.1484,10051.0
2019-09-12 10:40:00,163.01,163.04,162.85,162.99,13914.0,156.2347,156.2634,156.0813,156.2155,13914.0
2019-09-12 10:50:00,163.0,163.0,162.14,162.43,50873.0,156.2251,156.2251,155.4008,155.6788,50873.0
2019-09-12 11:00:00,162.44,162.45,162.26,162.4,9413.0,155.6884,155.6979,155.5158,155.65,9413.0
2019-09-12 11:10:00,162.37,162.61,162.36,162.61,5117.0,155.6213,155.8513,155.6117,155.8513,5117.0
2019-09-12 11:20:00,162.62,162.7,162.57,162.64,8277.0,155.8609,155.9376,155.813,155.8801,8277.0
2019-09-12 11:30:00,162.67,162.7,162.57,162.6,9825.0,155.9088,155.9376,155.813,155.8417,9825.0
2019-09-12 11:40:00,162.6,162.7,162.58,162.68,6634.0,155.8417,155.9376,155.8225,155.9184,6634.0
2019-09-12 11:50:00,162.68,162.79,162.67,162.73,6896.0,155.9184,156.0238,155.9088,155.9663,6896.0
2019-09-12 12:00:00,162.72,162.72,162.47,162.47,11301.0,155.9567,155.9567,155.7171,155.7171,11301.0
2019-09-12 12:10:00,162.52,162.58,162.43,162.44,13358.0,155.765,155.8225,155.6788,155.6884,13358.0
2019-09-12 12:20:00,162.46,162.62,162.44,162.6,8773.0,155.7075,155.8609,155.6884,155.8417,8773.0
2019-09-12 12:30:00,162.66,162.69,162.62,162.62,6991.0,155.8992,155.928,155.8609,155.8609,6991.0
2019-09-12 12:40:00,162.6,162.8,162.59,162.76,10056.0,155.8417,156.0334,155.8321,155.9951,10056.0
2019-09-12 12:50:00,162.75,162.86,162.74,162.84,5264.0,155.9855,156.0909,155.9759,156.0717,5264.0
2019-09-12 13:00:00,162.84,163.07,162.84,162.89,33764.0,156.0717,156.2922,156.0717,156.1197,33764.0
2019-09-12 13:10:00,162.85,162.88,162.77,162.8,15469.0,156.0813,156.1101,156.0046,156.0334,15469.0
2019-09-12 13:20:00,162.81,162.82,162.75,162.79,10675.0,156.043,156.0526,155.9855,156.0238,10675.0
2019-09-12 13:30:00,162.79,162.88,162.79,162.8,12010.0,156.0238,156.1101,156.0238,156.0334,12010.0
2019-09-12 13:40:00,162.79,162.95,162.75,162.91,19051.0,156.0238,156.1772,155.9855,156.1388,19051.0
2019-09-12 13:50:00,162.91,162.94,162.84,162.84,8074.0,156.1388,156.1676,156.0717,156.0717,8074.0
2019-09-12 14:00:00,162.86,162.86,162.72,162.72,22526.0,156.0909,156.0909,155.9567,155.9567,22526.0
2019-09-12 14:10:00,162.75,162.83,162.72,162.78,12182.0,155.9855,156.0622,155.9567,156.0142,12182.0
2019-09-12 14:20:00,162.79,162.79,162.69,162.77,19391.0,156.0238,156.0238,155.928,156.0046,19391.0
2019-09-12 14:30:00,162.78,162.9,162.73,162.89,18101.0,156.0142,156.1292,155.9663,156.1197,18101.0
2019-09-12 14:40:00,162.9,162.99,162.86,162.9,9394.0,156.1292,156.2155,156.0909,156.1292,9394.0
2019-09-12 14:50:00,162.89,162.93,162.8,162.87,16902.0,156.1197,156.158,156.0334,156.1005,16902.0
2019-09-12 15:00:00,162.86,162.87,162.76,162.79,11333.0,156.0909,156.1005,155.9951,156.0238,11333.0
2019-09-12 15:10:00,162.77,162.78,162.72,162.73,10956.0,156.0046,156.0142,155.9567,155.9663,10956.0
2019-09-12 15:20:00,162.72,162.81,162.68,162.7,12948.0,155.9567,156.043,155.9184,155.9376,12948.0
2019-09-12 15:30:00,162.7,162.82,162.66,162.71,25604.0,155.9376,156.0526,155.8992,155.9471,25604.0
2019-09-12 15:40:00,162.69,162.69,162.5,162.5,18225.0,155.928,155.928,155.7459,155.7459,18225.0
2019-09-12 15:50:00,162.47,162.52,162.19,162.26,143304.0,155.7171,155.765,155.4488,155.5158,143304.0
2019-09-13 09:30:00,162.17,162.34,161.84,161.9,38084.0,155.4296,155.5925,155.1133,155.1708,38084.0
2019-09-13 09:40:00,161.96,162.24,161.86,162.19,42588.0,155.2283,155.4967,155.1325,155.4488,42588.0
2019-09-13 09:50:00,162.26,162.32,162.02,162.18,35777.0,155.5158,155.5734,155.2858,155.4392,35777.0
2019-09-13 10:00:00,162.12,162.21,161.94,161.99,25512.0,155.3817,155.4679,155.2091,155.2571,25512.0
2019-09-13 10:10:00,161.97,162.2,161.93,162.18,21256.0,155.2379,155.4583,155.1996,155.4392,21256.0
2019-09-13 10:20:00,162.19,162.33,162.19,162.32,13462.0,155.4488,155.5829,155.4488,155.5734,13462.0
2019-09-13 10:30:00,162.31,162.33,162.1,162.32,26572.0,155.5638,155.5829,155.3625,155.5734,26572.0
2019-09-13 10:40:00,162.24,162.4,162.2,162.37,23238.0,155.4967,155.65,155.4583,155.6213,23238.0
2019-09-13 10:50:00,162.36,162.45,162.35,162.37,66003.0,155.6117,155.6979,155.6021,155.6213,66003.0
2019-09-13 11:00:00,162.37,162.58,162.33,162.54,122624.0,155.6213,155.8225,155.5829,155.7842,122624.0
2019-09-13 11:10:00,162.52,162.53,162.45,162.49,82312.0,155.765,155.7746,155.6979,155.7363,82312.0
2019-09-13 11:20:00,162.48,162.51,162.14,162.22,103730.0,155.7267,155.7555,155.4008,155.4775,103730.0
2019-09-13 11:30:00,162.22,162.29,162.1,162.13,95743.0,155.4775,155.5446,155.3625,155.3912,95743.0
2019-09-13 11:40:00,162.14,162.18,162.1,162.18,80696.0,155.4008,155.4392,155.3625,155.4392,80696.0
2019-09-13 11:50:00,162.2,162.26,162.13,162.14,103916.0,155.4583,155.5158,155.3912,155.4008,103916.0
2019-09-13 12:00:00,162.12,162.33,162.1,162.29,94163.0,155.3817,155.5829,155.3625,155.5446,94163.0
2019-09-13 12:10:00,162.3,162.3,162.2,162.23,69511.0,155.5542,155.5542,155.4583,155.4871,69511.0
2019-09-13 12:20:00,162.23,162.24,162.0,162.05,92255.0,155.4871,155.4967,155.2667,155.3146,92255.0
2019-09-13 12:30:00,162.04,162.09,161.97,162.04,58620.0,155.305,155.3529,155.2379,155.305,58620.0
2019-09-13 12:40:00,162.06,162.06,161.91,161.91,69288.0,155.3242,155.3242,155.1804,155.1804,69288.0
2019-09-13 12:50:00,161.93,162.0,161.87,161.95,13035.0,155.1996,155.2667,155.1421,155.2187,13035.0
2019-09-13 13:00:00,161.93,161.97,161.88,161.97,4521.0,155.1996,155.2379,155.1516,155.2379,4521.0
2019-09-13 13:10:00,161.99,162.05,161.97,162.02,13277.0,155.2571,155.3146,155.2379,155.2858,13277.0
2019-09-13 13:20:00,161.99,162.0,161.92,161.93,16191.0,155.2571,155.2667,155.19,155.1996,16191.0
2019-09-13 13:30:00,161.93,161.94,161.86,161.91,4539.0,155.1996,155.2091,155.1325,155.1804,4539.0
2019-09-13 13:40:00,161.84,161.87,161.71,161.87,6434.0,155.1133,155.1421,154.9887,155.1421,6434.0
2019-09-13 13:50:00,161.87,161.92,161.7,161.73,46291.0,155.1421,155.19,154.9791,155.0079,46291.0
2019-09-13 14:00:00,161.74,161.89,161.73,161.89,18362.0,155.0175,155.1612,155.0079,155.1612,18362.0
2019-09-13 14:10:00,161.85,161.9,161.73,161.75,12166.0,155.1229,155.1708,155.0079,155.027,12166.0
2019-09-13 14:20:00,161.78,161.84,161.73,161.79,9550.0,155.0558,155.1133,155.0079,155.0654,9550.0
2019-09-13 14:30:00,161.82,161.88,161.8,161.85,6397.0,155.0941,155.1516,155.075,155.1229,6397.0
2019-09-13 14:40:00,161.84,161.94,161.78,161.79,8707.0,155.1133,155.2091,155.0558,155.0654,8707.0
2019-09-13 14:50:00,161.8,161.93,161.8,161.88,6126.0,155.075,155.1996,155.075,155.1516,6126.0
2019-09-13 15:00:00,161.87,161.87,161.64,161.64,24409.0,155.1421,155.1421,154.9216,154.9216,24409.0
2019-09-13 15:10:00,161.65,161.7,161.57,161.62,27038.0,154.9312,154.9791,154.8545,154.9024,27038.0
2019-09-13 15:20:00,161.59,161.73,161.58,161.72,15076.0,154.8737,155.0079,154.8641,154.9983,15076.0
2019-09-13 15:30:00,161.72,161.82,161.68,161.76,7399.0,154.9983,155.0941,154.96,155.0366,7399.0
2019-09-13 15:40:00,161.74,161.86,161.7,161.83,22641.0,155.0175,155.1325,154.9791,155.1037,22641.0
2019-09-13 15:50:00,161.86,161.94,161.76,161.78,147342.0,155.1325,155.2091,155.0366,155.0558,147342.0
2019-09-16 09:30:00,160.71,161.29,160.52,161.14,128156.0,154.0303,154.5862,153.8482,154.4424,128156.0
2019-09-16 09:40:00,161.16,161.37,161.09,161.19,43084.0,154.4616,154.6628,154.3945,154.4903,43084.0
2019-09-16 09:50:00,161.2,161.49,161.2,161.49,11473.0,154.4999,154.7779,154.4999,154.7779,11473.0
2019-09-16 10:00:00,161.49,161.57,161.36,161.5,27078.0,154.7779,154.8545,154.6533,154.7874,27078.0
2019-09-16 10:10:00,161.51,161.57,161.38,161.41,12818.0,154.797,154.8545,154.6724,154.7012,12818.0
2019-09-16 10:20:00,161.42,161.55,161.22,161.22,8075.0,154.7108,154.8354,154.5191,154.5191,8075.0
2019-09-16 10:30:00,161.21,161.25,161.12,161.23,9328.0,154.5095,154.5478,154.4232,154.5287,9328.0
2019-09-16 10:40:00,161.22,161.32,161.15,161.17,13841.0,154.5191,154.6149,154.452,154.4712,13841.0
2019-09-16 10:50:00,161.22,161.29,161.06,161.14,18245.0,154.5191,154.5862,154.3657,154.4424,18245.0
2019-09-16 11:00:00,161.18,161.42,161.06,161.42,11922.0,154.4807,154.7108,154.3657,154.7108,11922.0
2019-09-16 11:10:00,161.47,161.48,161.33,161.36,17329.0,154.7587,154.7683,154.6245,154.6533,17329.0
2019-09-16 11:20:00,161.34,161.5,161.28,161.44,9213.0,154.6341,154.7874,154.5766,154.7299,9213.0
2019-09-16 11:30:00,161.38,161.41,161.25,161.25,10288.0,154.6724,154.7012,154.5478,154.5478,10288.0
2019-09-16 11:40:00,161.26,161.26,161.08,161.09,23643.0,154.5574,154.5574,154.3849,154.3945,23643.0
2019-09-16 11:50:00,161.08,161.14,160.88,160.89,36117.0,154.3849,154.4424,154.1932,154.2028,36117.0
2019-09-16 12:00:00,160.87,161.08,160.87,161.08,20224.0,154.1836,154.3849,154.1836,154.3849,20224.0
2019-09-16 12:10:00,161.09,161.12,161.0,161.0,19079.0,154.3945,154.4232,154.3082,154.3082,19079.0
2019-09-16 12:20:00,161.02,161.15,160.99,161.15,13823.0,154.3274,154.452,154.2986,154.452,13823.0
2019-09-16 12:30:00,161.15,161.22,161.09,161.16,34697.0,154.452,154.5191,154.3945,154.4616,34697.0
2019-09-16 12:40:00,161.18,161.19,161.02,161.15,16990.0,154.4807,154.4903,154.3274,154.452,16990.0
2019-09-16 12:50:00,161.16,161.25,161.15,161.17,14969.0,154.4616,154.5478,154.452,154.4712,14969.0
2019-09-16 13:00:00,161.13,161.24,161.13,161.24,14307.0,154.4328,154.5382,154.4328,154.5382,14307.0
2019-09-16 13:10:00,161.23,161.26,161.19,161.24,50800.0,154.5287,154.5574,154.4903,154.5382,50800.0
2019-09-16 13:20:00,161.24,161.27,161.2,161.22,32281.0,154.5382,154.567,154.4999,154.5191,32281.0
2019-09-16 13:30:00,161.23,161.28,161.19,161.24,20370.0,154.5287,154.5766,154.4903,154.5382,20370.0
2019-09-16 13:40:00,161.26,161.27,161.17,161.22,23422.0,154.5574,154.567,154.4712,154.5191,23422.0
2019-09-16 13:50:00,161.22,161.39,161.18,161.36,17662.0,154.5191,154.682,154.4807,154.6533,17662.0
2019-09-16 14:00:00,161.39,161.41,161.23,161.23,21823.0,154.682,154.7012,154.5287,154.5287,21823.0
2019-09-16 14:10:00,161.22,161.3,161.22,161.29,18921.0,154.5191,154.5957,154.5191,154.5862,18921.0
2019-09-16 14:20:00,161.3,161.35,161.29,161.35,46567.0,154.5957,154.6437,154.5862,154.6437,46567.0
2019-09-16 14:30:00,161.34,161.38,161.23,161.24,19404.0,154.6341,154.6724,154.5287,154.5382,19404.0
2019-09-16 14:40:00,161.24,161.3,161.21,161.28,42139.0,154.5382,154.5957,154.5095,154.5766,42139.0
2019-09-16 14:50:00,161.28,161.31,161.25,161.29,41184.0,154.5766,154.6053,154.5478,154.5862,41184.0
2019-09-16 15:00:00,161.29,161.34,161.19,161.23,22344.0,154.5862,154.6341,154.4903,154.5287,22344.0
2019-09-16 15:10:00,161.26,161.42,161.25,161.32,23253.0,154.5574,154.7108,154.5478,154.6149,23253.0
2019-09-16 15:20:00,161.3,161.31,161.18,161.21,31531.0,154.5957,154.6053,154.4807,154.5095,31531.0
2019-09-16 15:30:00,161.18,161.29,161.15,161.24,44607.0,154.4807,154.5862,154.452,154.5382,44607.0
2019-09-16 15:40:00,161.24,161.3,161.17,161.21,50248.0,154.5382,154.5957,154.4712,154.5095,50248.0
2019-09-16 15:50:00,161.2,161.35,161.15,161.29,56771.0,154.4999,154.6437,154.452,154.5862,56771.0
2019-09-17 09:30:00,161.23,161.67,161.22,161.54,61605.0,154.5287,154.9504,154.5191,154.8258,61605.0
2019-09-17 09:40:00,161.55,161.75,161.53,161.73,26176.0,154.8354,155.027,154.8162,155.0079,26176.0
2019-09-17 09:50:00,161.76,161.78,161.58,161.66,8999.0,155.0366,155.0558,154.8641,154.9408,8999.0
2019-09-17 10:00:00,161.68,161.69,161.55,161.56,8777.0,154.96,154.9695,154.8354,154.8449,8777.0
2019-09-17 10:10:00,161.58,161.72,161.51,161.7,5907.0,154.8641,154.9983,154.797,154.9791,5907.0
2019-09-17 10:20:00,161.66,161.72,161.57,161.69,10502.0,154.9408,154.9983,154.8545,154.9695,10502.0
2019-09-17 10:30:00,161.72,161.74,161.62,161.67,2299.0,154.9983,155.0175,154.9024,154.9504,2299.0
2019-09-17 10:40:00,161.73,161.73,161.56,161.58,6077.0,155.0079,155.0079,154.8449,154.8641,6077.0
2019-09-17 10:50:00,161.59,161.68,161.58,161.61,11988.0,154.8737,154.96,154.8641,154.8929,11988.0
2019-09-17 11:00:00,161.57,161.79,161.57,161.71,5853.0,154.8545,155.0654,154.8545,154.9887,5853.0
2019-09-17 11:10:00,161.75,161.82,161.67,161.7,5071.0,155.027,155.0941,154.9504,154.9791,5071.0
2019-09-17 11:20:00,161.73,161.88,161.66,161.72,23879.0,155.0079,155.1516,154.9408,154.9983,23879.0
2019-09-17 11:30:00,161.73,161.8,161.67,161.8,4285.0,155.0079,155.075,154.9504,155.075,4285.0
2019-09-17 11:40:00,161.8,161.8,161.71,161.74,2749.0,155.075,155.075,154.9887,155.0175,2749.0
2019-09-17 11:50:00,161.69,161.78,161.67,161.68,13487.0,154.9695,155.0558,154.9504,154.96,13487.0
2019-09-17 12:00:00,161.71,161.77,161.63,161.63,11982.0,154.9887,155.0462,154.912,154.912,11982.0
2019-09-17 12:10:00,161.64,161.66,161.59,161.59,3132.0,154.9216,154.9408,154.8737,154.8737,3132.0
2019-09-17 12:20:00,161.59,161.61,161.54,161.61,5679.0,154.8737,154.8929,154.8258,154.8929,5679.0
2019-09-17 12:30:00,161.58,161.59,161.48,161.52,9752.0,154.8641,154.8737,154.7683,154.8066,9752.0
2019-09-17 12:40:00,161.54,161.63,161.53,161.57,9929.0,154.8258,154.912,154.8162,154.8545,9929.0
2019-09-17 12:50:00,161.56,161.6,161.48,161.49,4813.0,154.8449,154.8833,154.7683,154.7779,4813.0
2019-09-17 13:00:00,161.52,161.54,161.48,161.51,18189.0,154.8066,154.8258,154.7683,154.797,18189.0
2019-09-17 13:10:00,161.52,161.59,161.51,161.59,5389.0,154.8066,154.8737,154.797,154.8737,5389.0
2019-09-17 13:20:00,161.59,161.63,161.5,161.5,6799.0,154.8737,154.912,154.7874,154.7874,6799.0
2019-09-17 13:30:00,161.51,161.56,161.51,161.55,10004.0,154.797,154.8449,154.797,154.8354,10004.0
2019-09-17 13:40:00,161.55,161.71,161.54,161.7,12044.0,154.8354,154.9887,154.8258,154.9791,12044.0
2019-09-17 13:50:00,161.71,161.88,161.66,161.68,23331.0,154.9887,155.1516,154.9408,154.96,23331.0
2019-09-17 14:00:00,161.72,161.83,161.61,161.67,40981.0,154.9983,155.1037,154.8929,154.9504,40981.0
2019-09-17 14:10:00,161.66,161.69,161.64,161.68,2904.0,154.9408,154.9695,154.9216,154.96,2904.0
2019-09-17 14:20:00,161.7,161.72,161.66,161.7,4276.0,154.9791,154.9983,154.9408,154.9791,4276.0
2019-09-17 14:30:00,161.71,161.74,161.68,161.7,20061.0,154.9887,155.0175,154.96,154.9791,20061.0
2019-09-17 14:40:00,161.71,161.79,161.7,161.76,10327.0,154.9887,155.0654,154.9791,155.0366,10327.0
2019-09-17 14:50:00,161.77,161.8,161.76,161.77,10421.0,155.0462,155.075,155.0366,155.0462,10421.0
2019-09-17 15:00:00,161.81,161.81,161.74,161.77,12031.0,155.0845,155.0845,155.0175,155.0462,12031.0
2019-09-17 15:10:00,161.79,161.79,161.72,161.72,15276.0,155.0654,155.0654,154.9983,154.9983,15276.0
2019-09-17 15:20:00,161.74,161.87,161.73,161.87,35657.0,155.0175,155.1421,155.0079,155.1421,35657.0
2019-09-17 15:30:00,161.87,162.06,161.87,162.06,6409.0,155.1421,155.3242,155.1421,155.3242,6409.0
2019-09-17 15:40:00,162.06,162.21,162.06,162.2,10616.0,155.3242,155.4679,155.3242,155.4583,10616.0
2019-09-17 15:50:00,162.2,162.24,162.14,162.18,28013.0,155.4583,155.4967,155.4008,155.4392,28013.0
2019-09-18 09:30:00,162.03,162.1,161.64,161.87,28764.0,155.2954,155.3625,154.9216,155.1421,28764.0
2019-09-18 09:40:00,161.83,161.85,161.62,161.75,18503.0,155.1037,155.1229,154.9024,155.027,18503.0
2019-09-18 09:50:00,161.75,161.83,161.69,161.79,6267.0,155.027,155.1037,154.9695,155.0654,6267.0
2019-09-18 10:00:00,161.81,161.88,161.76,161.84,8090.0,155.0845,155.1516,155.0366,155.1133,8090.0
2019-09-18 10:10:00,161.93,161.98,161.82,161.97,14584.0,155.1996,155.2475,155.0941,155.2379,14584.0
2019-09-18 10:20:00,161.96,162.0,161.92,161.99,7464.0,155.2283,155.2667,155.19,155.2571,7464.0
2019-09-18 10:30:00,162.01,162.01,161.93,161.95,11272.0,155.2762,155.2762,155.1996,155.2187,11272.0
2019-09-18 10:40:00,161.93,161.98,161.84,161.85,6983.0,155.1996,155.2475,155.1133,155.1229,6983.0
2019-09-18 10:50:00,161.8,161.94,161.78,161.89,6049.0,155.075,155.2091,155.0558,155.1612,6049.0
2019-09-18 11:00:00,161.86,161.88,161.8,161.83,8418.0,155.1325,155.1516,155.075,155.1037,8418.0
2019-09-18 11:10:00,161.82,161.87,161.8,161.84,13690.0,155.0941,155.1421,155.075,155.1133,13690.0
2019-09-18 11:20:00,161.84,161.85,161.77,161.77,2948.0,155.1133,155.1229,155.0462,155.0462,2948.0
2019-09-18 11:30:00,161.79,161.79,161.73,161.75,4663.0,155.0654,155.0654,155.0079,155.027,4663.0
2019-09-18 11:40:00,161.77,161.79,161.74,161.79,4191.0,155.0462,155.0654,155.0175,155.0654,4191.0
2019-09-18 11:50:00,161.79,161.8,161.72,161.75,6702.0,155.0654,155.075,154.9983,155.027,6702.0
2019-09-18 12:00:00,161.79,161.8,161.74,161.75,3881.0,155.0654,155.075,155.0175,155.027,3881.0
2019-09-18 12:10:00,161.73,161.75,161.71,161.73,4525.0,155.0079,155.027,154.9887,155.0079,4525.0
2019-09-18 12:20:00,161.72,161.76,161.68,161.75,19626.0,154.9983,155.0366,154.96,155.027,19626.0
2019-09-18 12:30:00,161.76,161.79,161.73,161.73,3022.0,155.0366,155.0654,155.0079,155.0079,3022.0
2019-09-18 12:40:00,161.72,161.72,161.61,161.66,9676.0,154.9983,154.9983,154.8929,154.9408,9676.0
2019-09-18 12:50:00,161.66,161.67,161.57,161.57,3987.0,154.9408,154.9504,154.8545,154.8545,3987.0
2019-09-18 13:00:00,161.54,161.56,161.44,161.49,76284.0,154.8258,154.8449,154.7299,154.7779,76284.0
2019-09-18 13:10:00,161.45,161.48,161.43,161.45,35936.0,154.7395,154.7683,154.7203,154.7395,35936.0
2019-09-18 13:20:00,161.44,161.45,161.3,161.31,45495.0,154.7299,154.7395,154.5957,154.6053,45495.0
2019-09-18 13:30:00,161.3,161.42,161.26,161.42,20339.0,154.5957,154.7108,154.5574,154.7108,20339.0
2019-09-18 13:40:00,161.43,161.46,161.42,161.44,20278.0,154.7203,154.7491,154.7108,154.7299,20278.0
2019-09-18 13:50:00,161.48,161.62,161.44,161.62,3951.0,154.7683,154.9024,154.7299,154.9024,3951.0
2019-09-18 14:00:00,161.47,161.85,160.95,161.35,23905.0,154.7587,155.1229,154.2603,154.6437,23905.0
2019-09-18 14:10:00,161.14,161.3,160.73,160.78,9777.0,154.4424,154.5957,154.0494,154.0974,9777.0
2019-09-18 14:20:00,160.67,160.83,160.61,160.72,3318.0,153.9919,154.1453,153.9344,154.0399,3318.0
2019-09-18 14:30:00,160.7,160.84,160.52,160.63,13127.0,154.0207,154.1549,153.8482,153.9536,13127.0
2019-09-18 14:40:00,160.61,160.83,160.36,160.5,10562.0,153.9344,154.1453,153.6948,153.829,10562.0
2019-09-18 14:50:00,160.49,160.99,160.49,160.91,23133.0,153.8194,154.2986,153.8194,154.222,23133.0
2019-09-18 15:00:00,160.85,161.16,160.75,161.15,69420.0,154.1645,154.4616,154.0686,154.452,69420.0
2019-09-18 15:10:00,161.17,161.43,161.17,161.43,28549.0,154.4712,154.7203,154.4712,154.7203,28549.0
2019-09-18 15:20:00,161.42,161.6,161.32,161.56,78833.0,154.7108,154.8833,154.6149,154.8449,78833.0
2019-09-18 15:30:00,161.56,162.13,161.56,162.06,34646.0,154.8449,155.3912,154.8449,155.3242,34646.0
2019-09-18 15:40:00,162.04,162.27,162.04,162.22,49481.0,155.305,155.5254,155.305,155.4775,49481.0
2019-09-18 15:50:00,162.25,162.29,162.08,162.2,50446.0,155.5063,155.5446,155.3433,155.4583,50446.0
2019-09-19 09:30:00,162.42,163.06,162.32,162.9,111250.0,155.6692,156.2826,155.5734,156.1292,111250.0
2019-09-19 09:40:00,162.89,162.94,162.72,162.81,56332.0,156.1197,156.1676,155.9567,156.043,56332.0
2019-09-19 09:50:00,162.82,163.01,162.77,162.91,40991.0,156.0526,156.2347,156.0046,156.1388,40991.0
2019-09-19 10:00:00,162.91,163.15,162.9,163.01,42187.0,156.1388,156.3689,156.1292,156.2347,42187.0
2019-09-19 10:10:00,163.02,163.19,162.94,163.12,49343.0,156.2443,156.4072,156.1676,156.3401,49343.0
2019-09-19 10:20:00,163.12,163.2,163.09,163.17,41601.0,156.3401,156.4168,156.3113,156.388,41601.0
2019-09-19 10:30:00,163.17,163.35,163.17,163.29,44112.0,156.388,156.5605,156.388,156.503,44112.0
2019-09-19 10:40:00,163.3,163.34,163.21,163.25,40354.0,156.5126,156.551,156.4264,156.4647,40354.0
2019-09-19 10:50:00,163.26,163.35,163.18,163.18,33190.0,156.4743,156.5605,156.3976,156.3976,33190.0
2019-09-19 11:00:00,163.18,163.19,163.1,163.18,47518.0,156.3976,156.4072,156.3209,156.3976,47518.0
2019-09-19 11:10:00,163.19,163.19,163.11,163.18,36834.0,156.4072,156.4072,156.3305,156.3976,36834.0
2019-09-19 11:20:00,163.2,163.22,163.13,163.17,29265.0,156.4168,156.4359,156.3497,156.388,29265.0
2019-09-19 11:30:00,163.18,163.32,163.15,163.29,40408.0,156.3976,156.5318,156.3689,156.503,40408.0
2019-09-19 11:40:00,163.29,163.3,163.07,163.07,37032.0,156.503,156.5126,156.2922,156.2922,37032.0
2019-09-19 11:50:00,163.07,163.09,162.98,163.07,30826.0,156.2922,156.3113,156.2059,156.2922,30826.0
2019-09-19 12:00:00,163.09,163.17,163.07,163.15,31875.0,156.3113,156.388,156.2922,156.3689,31875.0
2019-09-19 12:10:00,163.15,163.16,163.01,163.02,35818.0,156.3689,156.3784,156.2347,156.2443,35818.0
2019-09-19 12:20:00,163.02,163.02,162.63,162.66,65156.0,156.2443,156.2443,155.8705,155.8992,65156.0
2019-09-19 12:30:00,162.64,162.83,162.61,162.82,28589.0,155.8801,156.0622,155.8513,156.0526,28589.0
2019-09-19 12:40:00,162.81,162.88,162.81,162.86,10030.0,156.043,156.1101,156.043,156.0909,10030.0
2019-09-19 12:50:00,162.85,162.88,162.77,162.81,50314.0,156.0813,156.1101,156.0046,156.043,50314.0
2019-09-19 13:00:00,162.81,162.88,162.68,162.68,51284.0,156.043,156.1101,155.9184,155.9184,51284.0
2019-09-19 13:10:00,162.67,162.71,162.56,162.71,40189.0,155.9088,155.9471,155.8034,155.9471,40189.0
2019-09-19 13:20:00,162.73,162.75,162.66,162.7,45246.0,155.9663,155.9855,155.8992,155.9376,45246.0
2019-09-19 13:30:00,162.7,162.72,162.39,162.55,64622.0,155.9376,155.9567,155.6404,155.7938,64622.0
2019-09-19 13:40:00,162.54,162.6,162.34,162.6,34899.0,155.7842,155.8417,155.5925,155.8417,34899.0
2019-09-19 13:50:00,162.58,162.72,162.58,162.72,9814.0,155.8225,155.9567,155.8225,155.9567,9814.0
2019-09-19 14:00:00,162.7,162.77,162.7,162.74,35734.0,155.9376,156.0046,155.9376,155.9759,35734.0
2019-09-19 14:10:00,162.73,162.83,162.72,162.83,20910.0,155.9663,156.0622,155.9567,156.0622,20910.0
2019-09-19 14:20:00,162.82,162.86,162.72,162.77,37673.0,156.0526,156.0909,155.9567,156.0046,37673.0
2019-09-19 14:30:00,162.76,162.77,162.62,162.67,39671.0,155.9951,156.0046,155.8609,155.9088,39671.0
2019-09-19 14:40:00,162.66,162.74,162.6,162.63,14367.0,155.8992,155.9759,155.8417,155.8705,14367.0
2019-09-19 14:50:00,162.67,162.76,162.66,162.71,9467.0,155.9088,155.9951,155.8992,155.9471,9467.0
2019-09-19 15:00:00,162.72,162.75,162.64,162.71,16256.0,155.9567,155.9855,155.8801,155.9471,16256.0
2019-09-19 15:10:00,162.71,162.73,162.63,162.67,12261.0,155.9471,155.9663,155.8705,155.9088,12261.0
2019-09-19 15:20:00,162.74,162.82,162.71,162.74,11992.0,155.9759,156.0526,155.9471,155.9759,11992.0
2019-09-19 15:30:00,162.73,162.73,162.43,162.63,27600.0,155.9663,155.9663,155.6788,155.8705,27600.0
2019-09-19 15:40:00,162.62,162.68,162.44,162.47,33586.0,155.8609,155.9184,155.6884,155.7171,33586.0
2019-09-19 15:50:00,162.44,162.62,162.32,162.51,83819.0,155.6884,155.8609,155.5734,155.7555,83819.0
2019-09-20 09:30:00,162.79,163.07,162.79,163.07,116666.0,156.0238,156.2922,156.0238,156.2922,116666.0
2019-09-20 09:40:00,163.09,163.11,162.98,163.0,65416.0,156.3113,156.3305,156.2059,156.2251,65416.0
2019-09-20 09:50:00,162.96,162.99,162.88,162.88,13645.0,156.1868,156.2155,156.1101,156.1101,13645.0
2019-09-20 10:00:00,162.87,163.02,162.83,162.98,20954.0,156.1005,156.2443,156.0622,156.2059,20954.0
2019-09-20 10:10:00,162.98,163.02,162.74,162.95,31698.0,156.2059,156.2443,155.9759,156.1772,31698.0
2019-09-20 10:20:00,162.93,162.94,162.86,162.87,20303.0,156.158,156.1676,156.0909,156.1005,20303.0
2019-09-20 10:30:00,162.88,162.93,162.75,162.75,6068.0,156.1101,156.158,155.9855,155.9855,6068.0
2019-09-20 10:40:00,162.73,162.75,162.66,162.75,29815.0,155.9663,155.9855,155.8992,155.9855,29815.0
2019-09-20 10:50:00,162.69,162.7,162.57,162.64,19649.0,155.928,155.9376,155.813,155.8801,19649.0
2019-09-20 11:00:00,162.62,162.67,162.54,162.66,30920.0,155.8609,155.9088,155.7842,155.8992,30920.0
2019-09-20 11:10:00,162.65,162.68,162.49,162.5,28903.0,155.8896,155.9184,155.7363,155.7459,28903.0
2019-09-20 11:20:00,162.51,162.6,162.4,162.43,10892.0,155.7555,155.8417,155.65,155.6788,10892.0
2019-09-20 11:30:00,162.44,162.49,162.27,162.27,18169.0,155.6884,155.7363,155.5254,155.5254,18169.0
2019-09-20 11:40:00,162.3,162.33,162.12,162.26,9656.0,155.5542,155.5829,155.3817,155.5158,9656.0
2019-09-20 11:50:00,162.25,162.37,162.24,162.37,10587.0,155.5063,155.6213,155.4967,155.6213,10587.0
2019-09-20 12:00:00,162.38,162.4,162.32,162.33,4445.0,155.6309,155.65,155.5734,155.5829,4445.0
2019-09-20 12:10:00,162.33,162.45,162.32,162.37,23830.0,155.5829,155.6979,155.5734,155.6213,23830.0
2019-09-20 12:20:00,162.37,162.4,162.27,162.3,13286.0,155.6213,155.65,155.5254,155.5542,13286.0
2019-09-20 12:30:00,162.3,162.3,162.04,162.12,17915.0,155.5542,155.5542,155.305,155.3817,17915.0
2019-09-20 12:40:00,162.1,162.17,162.04,162.17,13083.0,155.3625,155.4296,155.305,155.4296,13083.0
2019-09-20 12:50:00,162.16,162.24,162.16,162.24,16638.0,155.42,155.4967,155.42,155.4967,16638.0
2019-09-20 13:00:00,162.25,162.26,162.22,162.22,5732.0,155.5063,155.5158,155.4775,155.4775,5732.0
2019-09-20 13:10:00,162.21,162.22,160.79,161.37,150316.0,155.4679,155.4775,154.1069,154.6628,150316.0
2019-09-20 13:20:00,161.39,161.51,161.16,161.48,18376.0,154.682,154.797,154.4616,154.7683,18376.0
2019-09-20 13:30:00,161.49,161.49,161.3,161.32,9532.0,154.7779,154.7779,154.5957,154.6149,9532.0
2019-09-20 13:40:00,161.35,161.38,161.13,161.13,9616.0,154.6437,154.6724,154.4328,154.4328,9616.0
2019-09-20 13:50:00,161.11,161.51,161.09,161.49,15442.0,154.4136,154.797,154.3945,154.7779,15442.0
2019-09-20 14:00:00,161.51,161.78,161.43,161.48,27485.0,154.797,155.0558,154.7203,154.7683,27485.0
2019-09-20 14:10:00,161.47,161.57,161.4,161.48,25397.0,154.7587,154.8545,154.6916,154.7683,25397.0
2019-09-20 14:20:00,161.54,161.76,161.54,161.73,3275.0,154.8258,155.0366,154.8258,155.0079,3275.0
2019-09-20 14:30:00,161.76,161.92,161.73,161.89,6692.0,155.0366,155.19,155.0079,155.1612,6692.0
2019-09-20 14:40:00,161.9,161.9,161.81,161.89,20504.0,155.1708,155.1708,155.0845,155.1612,20504.0
2019-09-20 14:50:00,161.84,161.85,161.69,161.73,12667.0,155.1133,155.1229,154.9695,155.0079,12667.0
2019-09-20 15:00:00,161.75,161.84,161.71,161.72,7698.0,155.027,155.1133,154.9887,154.9983,7698.0
2019-09-20 15:10:00,161.72,161.87,161.69,161.83,3525.0,154.9983,155.1421,154.9695,155.1037,3525.0
2019-09-20 15:20:00,161.84,161.86,161.71,161.72,6210.0,155.1133,155.1325,154.9887,154.9983,6210.0
2019-09-20 15:30:00,161.7,161.75,161.61,161.65,5716.0,154.9791,155.027,154.8929,154.9312,5716.0
2019-09-20 15:40:00,161.68,161.69,161.38,161.38,31534.0,154.96,154.9695,154.6724,154.6724,31534.0
2019-09-20 15:50:00,161.44,161.69,161.26,161.27,88640.0,154.7299,154.9695,154.5574,154.567,88640.0
2019-09-23 09:30:00,160.9,161.51,160.9,161.21,84504.0,154.2124,154.797,154.2124,154.5095,84504.0
2019-09-23 09:40:00,161.16,161.42,161.12,161.33,14188.0,154.4616,154.7108,154.4232,154.6245,14188.0
2019-09-23 09:50:00,161.36,161.51,161.28,161.29,17181.0,154.6533,154.797,154.5766,154.5862,17181.0
2019-09-23 10:00:00,161.3,161.31,160.98,160.98,51502.0,154.5957,154.6053,154.289,154.289,51502.0
2019-09-23 10:10:00,160.97,161.11,160.87,161.1,21232.0,154.2795,154.4136,154.1836,154.4041,21232.0
2019-09-23 10:20:00,161.11,161.3,161.1,161.28,5964.0,154.4136,154.5957,154.4041,154.5766,5964.0
2019-09-23 10:30:00,161.3,161.38,161.25,161.28,5989.0,154.5957,154.6724,154.5478,154.5766,5989.0
2019-09-23 10:40:00,161.23,161.24,161.09,161.17,4504.0,154.5287,154.5382,154.3945,154.4712,4504.0
2019-09-23 10:50:00,161.22,161.25,160.98,160.99,13200.0,154.5191,154.5478,154.289,154.2986,13200.0
2019-09-23 11:00:00,161.06,161.28,161.06,161.19,11290.0,154.3657,154.5766,154.3657,154.4903,11290.0
2019-09-23 11:10:00,161.17,161.3,161.11,161.27,16796.0,154.4712,154.5957,154.4136,154.567,16796.0
2019-09-23 11:20:00,161.26,161.42,161.24,161.42,10830.0,154.5574,154.7108,154.5382,154.7108,10830.0
2019-09-23 11:30:00,161.44,161.54,161.43,161.53,16553.0,154.7299,154.8258,154.7203,154.8162,16553.0
2019-09-23 11:40:00,161.51,161.55,161.48,161.5,6450.0,154.797,154.8354,154.7683,154.7874,6450.0
2019-09-23 11:50:00,161.41,161.5,161.41,161.49,3806.0,154.7012,154.7874,154.7012,154.7779,3806.0
2019-09-23 12:00:00,161.48,161.61,161.45,161.61,2870.0,154.7683,154.8929,154.7395,154.8929,2870.0
2019-09-23 12:10:00,161.61,161.61,161.56,161.58,1650.0,154.8929,154.8929,154.8449,154.8641,1650.0
2019-09-23 12:20:00,161.54,161.65,161.53,161.56,12358.0,154.8258,154.9312,154.8162,154.8449,12358.0
2019-09-23 12:30:00,161.56,161.6,161.54,161.59,5845.0,154.8449,154.8833,154.8258,154.8737,5845.0
2019-09-23 12:40:00,161.57,161.62,161.56,161.56,2166.0,154.8545,154.9024,154.8449,154.8449,2166.0
2019-09-23 12:50:00,161.55,161.58,161.36,161.44,24220.0,154.8354,154.8641,154.6533,154.7299,24220.0
2019-09-23 13:00:00,161.46,161.52,161.42,161.45,6232.0,154.7491,154.8066,154.7108,154.7395,6232.0
2019-09-23 13:10:00,161.45,161.53,161.44,161.49,2333.0,154.7395,154.8162,154.7299,154.7779,2333.0
2019-09-23 13:20:00,161.5,161.58,161.47,161.57,5070.0,154.7874,154.8641,154.7587,154.8545,5070.0
2019-09-23 13:30:00,161.55,161.6,161.49,161.52,5436.0,154.8354,154.8833,154.7779,154.8066,5436.0
2019-09-23 13:40:00,161.55,161.67,161.53,161.63,4348.0,154.8354,154.9504,154.8162,154.912,4348.0
2019-09-23 13:50:00,161.61,161.63,161.57,161.57,9392.0,154.8929,154.912,154.8545,154.8545,9392.0
2019-09-23 14:00:00,161.59,161.6,161.5,161.51,16687.0,154.8737,154.8833,154.7874,154.797,16687.0
2019-09-23 14:10:00,161.49,161.56,161.47,161.55,10525.0,154.7779,154.8449,154.7587,154.8354,10525.0
2019-09-23 14:20:00,161.52,161.54,161.47,161.48,8965.0,154.8066,154.8258,154.7587,154.7683,8965.0
2019-09-23 14:30:00,161.48,161.5,161.42,161.46,52542.0,154.7683,154.7874,154.7108,154.7491,52542.0
2019-09-23 14:40:00,161.46,161.55,161.44,161.54,14247.0,154.7491,154.8354,154.7299,154.8258,14247.0
2019-09-23 14:50:00,161.54,161.54,161.48,161.5,15612.0,154.8258,154.8258,154.7683,154.7874,15612.0
2019-09-23 15:00:00,161.53,161.72,161.52,161.66,20006.0,154.8162,154.9983,154.8066,154.9408,20006.0
2019-09-23 15:10:00,161.67,161.71,161.64,161.69,16267.0,154.9504,154.9887,154.9216,154.9695,16267.0
2019-09-23 15:20:00,161.71,161.73,161.64,161.64,19626.0,154.9887,155.0079,154.9216,154.9216,19626.0
2019-09-23 15:30:00,161.64,161.65,161.5,161.52,123681.0,154.9216,154.9312,154.7874,154.8066,123681.0
2019-09-23 15:40:00,161.51,161.55,161.45,161.48,8259.0,154.797,154.8354,154.7395,154.7683,8259.0
2019-09-23 15:50:00,161.51,161.58,161.28,161.29,60494.0,154.797,154.8641,154.5766,154.5862,60494.0
2019-09-24 09:30:00,161.7,161.93,161.53,161.83,37563.0,155.3976,155.6186,155.2342,155.5225,37563.0
2019-09-24 09:40:00,161.87,161.96,161.84,161.95,8984.0,155.561,155.6475,155.5321,155.6378,8984.0
2019-09-24 09:50:00,161.89,162.05,161.86,161.87,15099.0,155.5802,155.7339,155.5514,155.561,15099.0
2019-09-24 10:00:00,161.85,161.87,161.49,161.58,29917.0,155.5417,155.561,155.1958,155.2823,29917.0
2019-09-24 10:10:00,161.61,161.64,161.39,161.61,26091.0,155.3111,155.3399,155.0997,155.3111,26091.0
2019-09-24 10:20:00,161.61,161.66,161.24,161.35,11174.0,155.3111,155.3591,154.9555,155.0612,11174.0
2019-09-24 10:30:00,161.33,161.5,161.33,161.43,10307.0,155.042,155.2054,155.042,155.1381,10307.0
2019-09-24 10:40:00,161.36,161.4,161.06,161.1,7872.0,155.0708,155.1093,154.7825,154.821,7872.0
2019-09-24 10:50:00,161.2,161.32,161.2,161.22,18381.0,154.9171,155.0324,154.9171,154.9363,18381.0
2019-09-24 11:00:00,161.22,161.23,160.84,160.95,24557.0,154.9363,154.9459,154.5711,154.6768,24557.0
2019-09-24 11:10:00,160.95,161.02,160.88,160.92,13209.0,154.6768,154.7441,154.6095,154.648,13209.0
2019-09-24 11:20:00,160.93,160.98,160.83,160.89,20632.0,154.6576,154.7056,154.5615,154.6192,20632.0
2019-09-24 11:30:00,160.83,160.83,160.28,160.28,12695.0,154.5615,154.5615,154.0329,154.0329,12695.0
2019-09-24 11:40:00,160.25,160.34,160.02,160.31,15045.0,154.0041,154.0906,153.7831,154.0618,15045.0
2019-09-24 11:50:00,160.29,160.3,160.14,160.19,5372.0,154.0425,154.0522,153.8984,153.9464,5372.0
2019-09-24 12:00:00,160.19,160.4,160.09,160.38,6392.0,153.9464,154.1483,153.8503,154.129,6392.0
2019-09-24 12:10:00,160.42,160.43,160.16,160.17,7754.0,154.1675,154.1771,153.9176,153.9272,7754.0
2019-09-24 12:20:00,160.09,160.1,159.29,159.45,26966.0,153.8503,153.8599,153.0815,153.2353,26966.0
2019-09-24 12:30:00,159.46,159.5,159.07,159.13,12745.0,153.2449,153.2833,152.8701,152.9278,12745.0
2019-09-24 12:40:00,159.07,159.19,158.93,159.18,14120.0,152.8701,152.9854,152.7356,152.9758,14120.0
2019-09-24 12:50:00,159.19,159.19,158.77,158.87,13025.0,152.9854,152.9854,152.5818,152.6779,13025.0
2019-09-24 13:00:00,158.86,159.21,158.83,159.08,18215.0,152.6683,153.0046,152.6394,152.8797,18215.0
2019-09-24 13:10:00,159.0,159.07,158.79,158.9,9628.0,152.8028,152.8701,152.601,152.7067,9628.0
2019-09-24 13:20:00,158.85,158.9,158.66,158.85,9281.0,152.6587,152.7067,152.4761,152.6587,9281.0
2019-09-24 13:30:00,158.88,159.12,158.88,159.03,11020.0,152.6875,152.9181,152.6875,152.8317,11020.0
2019-09-24 13:40:00,159.07,159.13,158.99,159.11,13389.0,152.8701,152.9278,152.7932,152.9085,13389.0
2019-09-24 13:50:00,159.09,159.19,158.88,158.96,7344.0,152.8893,152.9854,152.6875,152.7644,7344.0
2019-09-24 14:00:00,158.93,158.93,158.63,158.64,24875.0,152.7356,152.7356,152.4472,152.4569,24875.0
2019-09-24 14:10:00,158.62,159.84,158.59,159.82,83832.0,152.4376,153.6101,152.4088,153.5909,83832.0
2019-09-24 14:20:00,159.76,159.79,159.6,159.68,10786.0,153.5332,153.562,153.3794,153.4563,10786.0
2019-09-24 14:30:00,159.72,159.77,159.14,159.27,99714.0,153.4948,153.5428,152.9374,153.0623,99714.0
2019-09-24 14:40:00,159.27,159.33,159.04,159.33,11300.0,153.0623,153.12,152.8413,153.12,11300.0
2019-09-24 14:50:00,159.27,159.44,159.16,159.17,44268.0,153.0623,153.2257,152.9566,152.9662,44268.0
2019-09-24 15:00:00,159.16,159.21,159.0,159.13,15852.0,152.9566,153.0046,152.8028,152.9278,15852.0
2019-09-24 15:10:00,159.11,159.33,159.08,159.17,11240.0,152.9085,153.12,152.8797,152.9662,11240.0
2019-09-24 15:20:00,159.17,159.17,158.81,158.99,16323.0,152.9662,152.9662,152.6202,152.7932,16323.0
2019-09-24 15:30:00,158.96,158.96,158.74,158.85,44095.0,152.7644,152.7644,152.553,152.6587,44095.0
2019-09-24 15:40:00,158.81,159.23,158.79,159.2,32725.0,152.6202,153.0239,152.601,152.995,32725.0
2019-09-24 15:50:00,159.17,159.23,158.96,159.18,209973.0,152.9662,153.0239,152.7644,152.9758,209973.0
2019-09-25 09:30:00,159.33,159.59,159.13,159.14,56770.0,153.12,153.3698,152.9278,152.9374,56770.0
2019-09-25 09:40:00,159.16,159.25,158.64,158.74,30944.0,152.9566,153.0431,152.4569,152.553,30944.0
2019-09-25 09:50:00,158.68,158.79,158.5,158.55,17290.0,152.4953,152.601,152.3223,152.3704,17290.0
2019-09-25 10:00:00,158.58,158.97,158.0,158.79,67958.0,152.3992,152.774,151.8418,152.601,67958.0
2019-09-25 10:10:00,158.79,158.9,158.4,158.49,30699.0,152.601,152.7067,152.2262,152.3127,30699.0
2019-09-25 10:20:00,158.49,158.8,158.38,158.8,27429.0,152.3127,152.6106,152.207,152.6106,27429.0
2019-09-25 10:30:00,158.77,159.04,158.76,158.94,26698.0,152.5818,152.8413,152.5722,152.7452,26698.0
2019-09-25 10:40:00,158.99,159.0,158.76,158.77,11215.0,152.7932,152.8028,152.5722,152.5818,11215.0
2019-09-25 10:50:00,158.78,159.33,158.63,159.17,16779.0,152.5914,153.12,152.4472,152.9662,16779.0
2019-09-25 11:00:00,159.23,159.44,159.21,159.37,11127.0,153.0239,153.2257,153.0046,153.1584,11127.0
2019-09-25 11:10:00,159.34,159.52,159.27,159.39,12216.0,153.1296,153.3026,153.0623,153.1776,12216.0
2019-09-25 11:20:00,159.35,159.47,159.29,159.31,15975.0,153.1392,153.2545,153.0815,153.1007,15975.0
2019-09-25 11:30:00,159.3,159.34,159.13,159.27,6499.0,153.0911,153.1296,152.9278,153.0623,6499.0
2019-09-25 11:40:00,159.28,159.36,159.22,159.23,7825.0,153.0719,153.1488,153.0142,153.0239,7825.0
2019-09-25 11:50:00,159.21,159.32,159.11,159.28,8958.0,153.0046,153.1103,152.9085,153.0719,8958.0
2019-09-25 12:00:00,159.33,159.65,159.29,159.56,14475.0,153.12,153.4275,153.0815,153.341,14475.0
2019-09-25 12:10:00,159.48,159.5,159.29,159.4,10489.0,153.2641,153.2833,153.0815,153.1872,10489.0
2019-09-25 12:20:00,159.43,159.49,159.31,159.48,7478.0,153.2161,153.2737,153.1007,153.2641,7478.0
2019-09-25 12:30:00,159.49,159.59,159.48,159.53,7548.0,153.2737,153.3698,153.2641,153.3122,7548.0
2019-09-25 12:40:00,159.52,159.53,159.4,159.45,6861.0,153.3026,153.3122,153.1872,153.2353,6861.0
2019-09-25 12:50:00,159.43,159.6,159.33,159.41,15640.0,153.2161,153.3794,153.12,153.1968,15640.0
2019-09-25 13:00:00,159.45,159.56,159.43,159.55,2394.0,153.2353,153.341,153.2161,153.3314,2394.0
2019-09-25 13:10:00,159.55,159.61,159.43,159.43,4075.0,153.3314,153.389,153.2161,153.2161,4075.0
2019-09-25 13:20:00,159.42,159.52,159.4,159.44,19203.0,153.2065,153.3026,153.1872,153.2257,19203.0
2019-09-25 13:30:00,159.46,159.55,159.42,159.47,11013.0,153.2449,153.3314,153.2065,153.2545,11013.0
2019-09-25 13:40:00,159.51,159.61,159.51,159.58,6482.0,153.2929,153.389,153.2929,153.3602,6482.0
2019-09-25 13:50:00,159.55,159.74,159.55,159.68,8507.0,153.3314,153.514,153.3314,153.4563,8507.0
2019-09-25 14:00:00,159.67,159.92,159.65,159.9,41276.0,153.4467,153.687,153.4275,153.6677,41276.0
2019-09-25 14:10:00,159.92,160.04,159.91,160.04,20199.0,153.687,153.8023,153.6774,153.8023,20199.0
2019-09-25 14:20:00,160.04,160.06,159.97,159.99,12046.0,153.8023,153.8215,153.735,153.7542,12046.0
2019-09-25 14:30:00,159.93,160.01,159.88,159.98,16231.0,153.6966,153.7735,153.6485,153.7446,16231.0
2019-09-25 14:40:00,159.96,160.24,159.96,160.22,11615.0,153.7254,153.9945,153.7254,153.9753,11615.0
2019-09-25 14:50:00,160.23,160.24,160.15,160.21,12467.0,153.9849,153.9945,153.908,153.9657,12467.0
2019-09-25 15:00:00,160.21,160.35,160.2,160.28,12657.0,153.9657,154.1002,153.9561,154.0329,12657.0
2019-09-25 15:10:00,160.39,160.43,160.35,160.41,14929.0,154.1386,154.1771,154.1002,154.1579,14929.0
2019-09-25 15:20:00,160.4,160.45,160.38,160.38,13488.0,154.1483,154.1963,154.129,154.129,13488.0
2019-09-25 15:30:00,160.41,160.46,160.32,160.45,28909.0,154.1579,154.2059,154.0714,154.1963,28909.0
2019-09-25 15:40:00,160.45,160.55,160.4,160.55,40958.0,154.1963,154.2924,154.1483,154.2924,40958.0
2019-09-25 15:50:00,160.55,160.65,160.32,160.34,143062.0,154.2924,154.3885,154.0714,154.0906,143062.0
2019-09-26 09:30:00,160.39,160.43,159.84,159.98,43883.0,154.1386,154.1771,153.6101,153.7446,43883.0
2019-09-26 09:40:00,159.77,160.0,159.76,159.9,15993.0,153.5428,153.7638,153.5332,153.6677,15993.0
2019-09-26 09:50:00,159.85,159.98,159.67,159.8,34698.0,153.6197,153.7446,153.4467,153.5716,34698.0
2019-09-26 10:00:00,159.74,160.04,159.73,159.79,16441.0,153.514,153.8023,153.5044,153.562,16441.0
2019-09-26 10:10:00,159.83,159.83,159.53,159.54,21090.0,153.6005,153.6005,153.3122,153.3218,21090.0
2019-09-26 10:20:00,159.57,159.86,159.54,159.85,8422.0,153.3506,153.6293,153.3218,153.6197,8422.0
2019-09-26 10:30:00,159.89,159.93,159.76,159.91,7759.0,153.6581,153.6966,153.5332,153.6774,7759.0
2019-09-26 10:40:00,159.9,160.16,159.82,160.12,10255.0,153.6677,153.9176,153.5909,153.8792,10255.0
2019-09-26 10:50:00,160.06,160.12,159.67,159.8,37086.0,153.8215,153.8792,153.4467,153.5716,37086.0
2019-09-26 11:00:00,159.75,159.75,159.36,159.53,29812.0,153.5236,153.5236,153.1488,153.3122,29812.0
2019-09-26 11:10:00,159.54,159.63,159.19,159.26,25256.0,153.3218,153.4083,152.9854,153.0527,25256.0
2019-09-26 11:20:00,159.25,159.39,159.12,159.39,15161.0,153.0431,153.1776,152.9181,153.1776,15161.0
2019-09-26 11:30:00,159.38,159.54,159.28,159.52,11042.0,153.168,153.3218,153.0719,153.3026,11042.0
2019-09-26 11:40:00,159.46,159.47,159.23,159.28,10600.0,153.2449,153.2545,153.0239,153.0719,10600.0
2019-09-26 11:50:00,159.26,159.34,159.16,159.33,7075.0,153.0527,153.1296,152.9566,153.12,7075.0
2019-09-26 12:00:00,159.3,159.63,159.19,159.63,12877.0,153.0911,153.4083,152.9854,153.4083,12877.0
2019-09-26 12:10:00,159.57,159.71,159.54,159.68,11708.0,153.3506,153.4851,153.3218,153.4563,11708.0
2019-09-26 12:20:00,159.71,159.9,159.6,159.83,21019.0,153.4851,153.6677,153.3794,153.6005,21019.0
2019-09-26 12:30:00,159.83,159.89,159.7,159.89,6972.0,153.6005,153.6581,153.4755,153.6581,6972.0
2019-09-26 12:40:00,159.83,159.85,159.71,159.78,9619.0,153.6005,153.6197,153.4851,153.5524,9619.0
2019-09-26 12:50:00,159.73,159.74,159.61,159.73,7508.0,153.5044,153.514,153.389,153.5044,7508.0
2019-09-26 13:00:00,159.76,159.85,159.76,159.81,8108.0,153.5332,153.6197,153.5332,153.5813,8108.0
2019-09-26 13:10:00,159.8,159.8,159.6,159.61,8395.0,153.5716,153.5716,153.3794,153.389,8395.0
2019-09-26 13:20:00,159.56,159.59,159.5,159.56,15174.0,153.341,153.3698,153.2833,153.341,15174.0
2019-09-26 13:30:00,159.59,159.8,159.55,159.75,28263.0,153.3698,153.5716,153.3314,153.5236,28263.0
2019-09-26 13:40:00,159.76,159.86,159.7,159.84,15966.0,153.5332,153.6293,153.4755,153.6101,15966.0
2019-09-26 13:50:00,159.81,159.94,159.75,159.94,13221.0,153.5813,153.7062,153.5236,153.7062,13221.0
2019-09-26 14:00:00,159.96,160.28,159.96,160.27,21991.0,153.7254,154.0329,153.7254,154.0233,21991.0
2019-09-26 14:10:00,160.29,160.29,160.14,160.22,26269.0,154.0425,154.0425,153.8984,153.9753,26269.0
2019-09-26 14:20:00,160.23,160.35,160.15,160.19,19723.0,153.9849,154.1002,153.908,153.9464,19723.0
2019-09-26 14:30:00,160.21,160.29,160.15,160.19,10287.0,153.9657,154.0425,153.908,153.9464,10287.0
2019-09-26 14:40:00,160.24,160.31,160.22,160.29,14460.0,153.9945,154.0618,153.9753,154.0425,14460.0
2019-09-26 14:50:00,160.26,160.26,160.03,160.05,15397.0,154.0137,154.0137,153.7927,153.8119,15397.0
2019-09-26 15:00:00,160.05,160.21,160.04,160.18,21618.0,153.8119,153.9657,153.8023,153.9368,21618.0
2019-09-26 15:10:00,160.15,160.24,160.08,160.18,18421.0,153.908,153.9945,153.8407,153.9368,18421.0
2019-09-26 15:20:00,160.21,160.46,160.14,160.39,64111.0,153.9657,154.2059,153.8984,154.1386,64111.0
2019-09-26 15:30:00,160.4,160.59,160.35,160.35,23707.0,154.1483,154.3309,154.1002,154.1002,23707.0
2019-09-26 15:40:00,160.33,160.34,160.17,160.24,19394.0,154.081,154.0906,153.9272,153.9945,19394.0
2019-09-26 15:50:00,160.23,160.27,159.93,160.09,97518.0,153.9849,154.0233,153.6966,153.8503,97518.0
2019-09-27 09:30:00,160.45,160.66,160.13,160.14,25820.0,154.1963,154.3981,153.8888,153.8984,25820.0
2019-09-27 09:40:00,160.16,160.18,159.93,159.99,14787.0,153.9176,153.9368,153.6966,153.7542,14787.0
2019-09-27 09:50:00,159.98,159.98,159.49,159.67,26502.0,153.7446,153.7446,153.2737,153.4467,26502.0
2019-09-27 10:00:00,159.63,159.68,159.41,159.49,27165.0,153.4083,153.4563,153.1968,153.2737,27165.0
2019-09-27 10:10:00,159.49,159.54,159.32,159.43,10308.0,153.2737,153.3218,153.1103,153.2161,10308.0
2019-09-27 10:20:00,159.48,159.66,159.48,159.63,17242.0,153.2641,153.4371,153.2641,153.4083,17242.0
2019-09-27 10:30:00,159.66,159.68,159.49,159.65,11577.0,153.4371,153.4563,153.2737,153.4275,11577.0
2019-09-27 10:40:00,159.78,160.07,159.77,160.04,589428.0,153.5524,153.8311,153.5428,153.8023,589428.0
2019-09-27 10:50:00,160.03,160.16,159.97,160.14,77837.0,153.7927,153.9176,153.735,153.8984,77837.0
2019-09-27 11:00:00,160.07,160.17,160.07,160.1,33831.0,153.8311,153.9272,153.8311,153.8599,33831.0
2019-09-27 11:10:00,160.11,160.19,159.98,160.0,45827.0,153.8696,153.9464,153.7446,153.7638,45827.0
2019-09-27 11:20:00,160.0,160.1,159.96,160.06,9527.0,153.7638,153.8599,153.7254,153.8215,9527.0
2019-09-27 11:30:00,159.99,160.04,158.66,159.13,62928.0,153.7542,153.8023,152.4761,152.9278,62928.0
2019-09-27 11:40:00,159.07,159.41,158.99,159.33,28427.0,152.8701,153.1968,152.7932,153.12,28427.0
2019-09-27 11:50:00,159.26,159.91,159.18,159.59,28545.0,153.0527,153.6774,152.9758,153.3698,28545.0
2019-09-27 12:00:00,159.58,159.59,159.25,159.38,11172.0,153.3602,153.3698,153.0431,153.168,11172.0
2019-09-27 12:10:00,159.38,159.57,159.15,159.15,17128.0,153.168,153.3506,152.947,152.947,17128.0
2019-09-27 12:20:00,159.11,159.27,159.11,159.17,6703.0,152.9085,153.0623,152.9085,152.9662,6703.0
2019-09-27 12:30:00,159.08,159.12,159.02,159.1,5513.0,152.8797,152.9181,152.822,152.8989,5513.0
2019-09-27 12:40:00,159.13,159.16,158.67,158.67,12615.0,152.9278,152.9566,152.4857,152.4857,12615.0
2019-09-27 12:50:00,158.66,158.82,158.33,158.33,16913.0,152.4761,152.6298,152.1589,152.1589,16913.0
2019-09-27 13:00:00,158.26,158.73,158.2,158.67,22807.0,152.0917,152.5433,152.034,152.4857,22807.0
2019-09-27 13:10:00,158.61,158.68,158.39,158.42,11074.0,152.428,152.4953,152.2166,152.2454,11074.0
2019-09-27 13:20:00,158.44,158.49,158.28,158.48,12826.0,152.2646,152.3127,152.1109,152.3031,12826.0
2019-09-27 13:30:00,158.43,158.45,158.25,158.42,10179.0,152.255,152.2743,152.0821,152.2454,10179.0
2019-09-27 13:40:00,158.41,158.58,158.33,158.33,28413.0,152.2358,152.3992,152.1589,152.1589,28413.0
2019-09-27 13:50:00,158.27,158.53,158.15,158.51,29478.0,152.1013,152.3511,151.986,152.3319,29478.0
2019-09-27 14:00:00,158.45,158.5,158.22,158.24,14434.0,152.2743,152.3223,152.0532,152.0724,14434.0
2019-09-27 14:10:00,158.17,158.2,158.03,158.13,11972.0,152.0052,152.034,151.8706,151.9667,11972.0
2019-09-27 14:20:00,158.12,158.21,157.9,158.02,21273.0,151.9571,152.0436,151.7457,151.861,21273.0
2019-09-27 14:30:00,158.02,158.02,157.86,157.89,35544.0,151.861,151.861,151.7073,151.7361,35544.0
2019-09-27 14:40:00,157.89,157.95,157.64,157.64,10410.0,151.7361,151.7937,151.4958,151.4958,10410.0
2019-09-27 14:50:00,157.63,157.68,157.44,157.62,34272.0,151.4862,151.5343,151.3036,151.4766,34272.0
2019-09-27 15:00:00,157.63,157.81,157.61,157.67,20233.0,151.4862,151.6592,151.467,151.5247,20233.0
2019-09-27 15:10:00,157.69,158.02,157.64,158.0,18363.0,151.5439,151.861,151.4958,151.8418,18363.0
2019-09-27 15:20:00,157.99,158.08,157.85,157.88,28177.0,151.8322,151.9187,151.6976,151.7265,28177.0
2019-09-27 15:30:00,157.87,158.24,157.86,158.18,42607.0,151.7169,152.0724,151.7073,152.0148,42607.0
2019-09-27 15:40:00,158.18,158.27,158.12,158.25,28849.0,152.0148,152.1013,151.9571,152.0821,28849.0
2019-09-27 15:50:00,158.28,158.52,158.2,158.47,231262.0,152.1109,152.3415,152.034,152.2935,231262.0
2019-09-30 09:30:00,158.89,159.08,158.73,158.77,50099.0,152.6971,152.8797,152.5433,152.5818,50099.0
2019-09-30 09:40:00,158.77,159.18,158.73,159.18,28415.0,152.5818,152.9758,152.5433,152.9758,28415.0
2019-09-30 09:50:00,159.23,159.44,159.19,159.28,25838.0,153.0239,153.2257,152.9854,153.0719,25838.0
2019-09-30 10:00:00,159.29,159.42,159.21,159.25,25776.0,153.0815,153.2065,153.0046,153.0431,25776.0
2019-09-30 10:10:00,159.26,159.49,159.23,159.25,10704.0,153.0527,153.2737,153.0239,153.0431,10704.0
2019-09-30 10:20:00,159.28,159.28,159.13,159.18,13147.0,153.0719,153.0719,152.9278,152.9758,13147.0
2019-09-30 10:30:00,159.18,159.29,159.18,159.24,3185.0,152.9758,153.0815,152.9758,153.0335,3185.0
2019-09-30 10:40:00,159.25,159.31,159.05,159.14,5770.0,153.0431,153.1007,152.8509,152.9374,5770.0
2019-09-30 10:50:00,159.23,159.34,159.14,159.28,17316.0,153.0239,153.1296,152.9374,153.0719,17316.0
2019-09-30 11:00:00,159.35,159.38,159.12,159.28,9209.0,153.1392,153.168,152.9181,153.0719,9209.0
2019-09-30 11:10:00,159.29,159.33,159.19,159.19,7496.0,153.0815,153.12,152.9854,152.9854,7496.0
2019-09-30 11:20:00,159.19,159.49,159.19,159.45,5088.0,152.9854,153.2737,152.9854,153.2353,5088.0
2019-09-30 11:30:00,159.47,159.52,159.43,159.46,7475.0,153.2545,153.3026,153.2161,153.2449,7475.0
2019-09-30 11:40:00,159.44,159.61,159.44,159.5,5671.0,153.2257,153.389,153.2257,153.2833,5671.0
2019-09-30 11:50:00,159.55,159.55,159.48,159.53,3176.0,153.3314,153.3314,153.2641,153.3122,3176.0
2019-09-30 12:00:00,159.55,159.66,159.55,159.58,5540.0,153.3314,153.4371,153.3314,153.3602,5540.0
2019-09-30 12:10:00,159.59,159.71,159.59,159.7,8003.0,153.3698,153.4851,153.3698,153.4755,8003.0
2019-09-30 12:20:00,159.69,159.85,159.69,159.85,13945.0,153.4659,153.6197,153.4659,153.6197,13945.0
2019-09-30 12:30:00,159.86,159.88,159.77,159.81,22719.0,153.6293,153.6485,153.5428,153.5813,22719.0
2019-09-30 12:40:00,159.85,159.94,159.85,159.87,9239.0,153.6197,153.7062,153.6197,153.6389,9239.0
2019-09-30 12:50:00,159.85,159.88,159.81,159.84,24924.0,153.6197,153.6485,153.5813,153.6101,24924.0
2019-09-30 13:00:00,159.85,159.91,159.85,159.88,5662.0,153.6197,153.6774,153.6197,153.6485,5662.0
2019-09-30 13:10:00,159.86,159.93,159.86,159.91,4222.0,153.6293,153.6966,153.6293,153.6774,4222.0
2019-09-30 13:20:00,159.92,159.97,159.8,159.81,7067.0,153.687,153.735,153.5716,153.5813,7067.0
2019-09-30 13:30:00,159.82,159.9,159.81,159.89,28554.0,153.5909,153.6677,153.5813,153.6581,28554.0
2019-09-30 13:40:00,159.87,159.94,159.84,159.94,3728.0,153.6389,153.7062,153.6101,153.7062,3728.0
2019-09-30 13:50:00,159.98,159.99,159.88,159.93,6366.0,153.7446,153.7542,153.6485,153.6966,6366.0
2019-09-30 14:00:00,159.91,159.96,159.87,159.96,6695.0,153.6774,153.7254,153.6389,153.7254,6695.0
2019-09-30 14:10:00,159.97,159.98,159.85,159.96,7567.0,153.735,153.7446,153.6197,153.7254,7567.0
2019-09-30 14:20:00,159.97,159.99,159.91,159.94,24194.0,153.735,153.7542,153.6774,153.7062,24194.0
2019-09-30 14:30:00,159.93,159.95,159.8,159.81,16089.0,153.6966,153.7158,153.5716,153.5813,16089.0
2019-09-30 14:40:00,159.8,159.96,159.8,159.89,11405.0,153.5716,153.7254,153.5716,153.6581,11405.0
2019-09-30 14:50:00,159.88,159.92,159.78,159.78,4920.0,153.6485,153.687,153.5524,153.5524,4920.0
2019-09-30 15:00:00,159.76,159.79,159.67,159.71,13669.0,153.5332,153.562,153.4467,153.4851,13669.0
2019-09-30 15:10:00,159.72,159.77,159.7,159.75,8328.0,153.4948,153.5428,153.4755,153.5236,8328.0
2019-09-30 15:20:00,159.74,159.79,159.69,159.69,12663.0,153.514,153.562,153.4659,153.4659,12663.0
2019-09-30 15:30:00,159.69,159.69,159.54,159.67,15819.0,153.4659,153.4659,153.3218,153.4467,15819.0
2019-09-30 15:40:00,159.62,159.79,159.46,159.57,102574.0,153.3987,153.562,153.2449,153.3506,102574.0
2019-09-30 15:50:00,159.56,159.81,159.55,159.63,475456.0,153.341,153.5813,153.3314,153.4083,475456.0
2019-10-01 09:30:00,160.17,160.54,160.14,160.4,23574.0,153.9272,154.2828,153.8984,154.1483,23574.0
2019-10-01 09:40:00,160.48,160.68,160.42,160.6,7891.0,154.2251,154.4173,154.1675,154.3405,7891.0
2019-10-01 09:50:00,160.6,160.66,160.5,160.59,22022.0,154.3405,154.3981,154.2444,154.3309,22022.0
2019-10-01 10:00:00,160.56,160.56,159.45,159.49,77396.0,154.302,154.302,153.2353,153.2737,77396.0
2019-10-01 10:10:00,159.46,159.6,159.3,159.44,44009.0,153.2449,153.3794,153.0911,153.2257,44009.0
2019-10-01 10:20:00,159.28,159.63,159.2,159.62,34265.0,153.0719,153.4083,152.995,153.3987,34265.0
2019-10-01 10:30:00,159.6,159.68,159.52,159.66,16564.0,153.3794,153.4563,153.3026,153.4371,16564.0
2019-10-01 10:40:00,159.68,159.69,159.41,159.43,27539.0,153.4563,153.4659,153.1968,153.2161,27539.0
2019-10-01 10:50:00,159.37,159.55,159.17,159.21,22334.0,153.1584,153.3314,152.9662,153.0046,22334.0
2019-10-01 11:00:00,159.12,159.17,158.91,159.15,44596.0,152.9181,152.9662,152.7163,152.947,44596.0
2019-10-01 11:10:00,159.19,159.19,158.96,159.04,6197.0,152.9854,152.9854,152.7644,152.8413,6197.0
2019-10-01 11:20:00,159.03,159.27,159.01,159.23,14010.0,152.8317,153.0623,152.8124,153.0239,14010.0
2019-10-01 11:30:00,159.27,159.28,159.05,159.07,6802.0,153.0623,153.0719,152.8509,152.8701,6802.0
2019-10-01 11:40:00,159.05,159.06,158.76,158.79,21280.0,152.8509,152.8605,152.5722,152.601,21280.0
2019-10-01 11:50:00,158.75,158.85,158.71,158.81,16218.0,152.5626,152.6587,152.5241,152.6202,16218.0
2019-10-01 12:00:00,158.75,158.75,158.47,158.5,7091.0,152.5626,152.5626,152.2935,152.3223,7091.0
2019-10-01 12:10:00,158.44,158.55,158.3,158.48,11000.0,152.2646,152.3704,152.1301,152.3031,11000.0
2019-10-01 12:20:00,158.56,158.58,158.37,158.48,27407.0,152.38,152.3992,152.1974,152.3031,27407.0
2019-10-01 12:30:00,158.49,158.66,158.47,158.55,15100.0,152.3127,152.4761,152.2935,152.3704,15100.0
2019-10-01 12:40:00,158.53,158.76,158.53,158.66,37858.0,152.3511,152.5722,152.3511,152.4761,37858.0
2019-10-01 12:50:00,158.67,158.72,158.54,158.54,21093.0,152.4857,152.5337,152.3608,152.3608,21093.0
2019-10-01 13:00:00,158.55,158.55,158.3,158.41,22095.0,152.3704,152.3704,152.1301,152.2358,22095.0
2019-10-01 13:10:00,158.34,158.37,158.21,158.24,8960.0,152.1685,152.1974,152.0436,152.0724,8960.0
2019-10-01 13:20:00,158.26,158.32,158.16,158.17,10913.0,152.0917,152.1493,151.9956,152.0052,10913.0
2019-10-01 13:30:00,158.18,158.2,157.99,158.07,29690.0,152.0148,152.034,151.8322,151.9091,29690.0
2019-10-01 13:40:00,158.08,158.21,158.06,158.18,43661.0,151.9187,152.0436,151.8995,152.0148,43661.0
2019-10-01 13:50:00,158.2,158.21,158.06,158.07,16322.0,152.034,152.0436,151.8995,151.9091,16322.0
2019-10-01 14:00:00,158.11,158.28,157.98,158.01,35042.0,151.9475,152.1109,151.8226,151.8514,35042.0
2019-10-01 14:10:00,158.02,158.21,158.0,158.19,40345.0,151.861,152.0436,151.8418,152.0244,40345.0
2019-10-01 14:20:00,158.2,158.31,158.19,158.22,29584.0,152.034,152.1397,152.0244,152.0532,29584.0
2019-10-01 14:30:00,158.28,158.51,158.26,158.42,49594.0,152.1109,152.3319,152.0917,152.2454,49594.0
2019-10-01 14:40:00,158.4,158.6,158.39,158.54,43470.0,152.2262,152.4184,152.2166,152.3608,43470.0
2019-10-01 14:50:00,158.52,158.55,158.42,158.47,18145.0,152.3415,152.3704,152.2454,152.2935,18145.0
2019-10-01 15:00:00,158.47,158.64,158.4,158.6,11464.0,152.2935,152.4569,152.2262,152.4184,11464.0
2019-10-01 15:10:00,158.59,158.6,158.25,158.32,52748.0,152.4088,152.4184,152.0821,152.1493,52748.0
2019-10-01 15:20:00,158.34,158.51,158.28,158.48,15457.0,152.1685,152.3319,152.1109,152.3031,15457.0
2019-10-01 15:30:00,158.47,158.47,158.21,158.23,42340.0,152.2935,152.2935,152.0436,152.0628,42340.0
2019-10-01 15:40:00,158.25,158.3,158.06,158.1,34097.0,152.0821,152.1301,151.8995,151.9379,34097.0
2019-10-01 15:50:00,158.1,158.25,158.03,158.06,153441.0,151.9379,152.0821,151.8706,151.8995,153441.0
2019-10-02 09:30:00,157.06,157.24,156.24,156.33,89477.0,150.9384,151.1114,150.1504,150.2369,89477.0
2019-10-02 09:40:00,156.3,156.46,156.18,156.23,22224.0,150.2081,150.3618,150.0927,150.1408,22224.0
2019-10-02 09:50:00,156.13,156.13,155.75,156.02,25536.0,150.0447,150.0447,149.6795,149.939,25536.0
2019-10-02 10:00:00,155.92,156.0,155.49,155.89,29662.0,149.8429,149.9197,149.4296,149.814,29662.0
2019-10-02 10:10:00,155.86,156.15,155.84,156.07,27883.0,149.7852,150.0639,149.766,149.987,27883.0
2019-10-02 10:20:00,156.04,156.15,155.68,155.72,24776.0,149.9582,150.0639,149.6122,149.6507,24776.0
2019-10-02 10:30:00,155.69,155.69,155.25,155.3,46387.0,149.6218,149.6218,149.199,149.247,46387.0
2019-10-02 10:40:00,155.26,155.39,155.02,155.02,34321.0,149.2086,149.3335,148.9779,148.9779,34321.0
2019-10-02 10:50:00,155.03,155.46,155.02,155.3,43810.0,148.9876,149.4008,148.9779,149.247,43810.0
2019-10-02 11:00:00,155.22,155.51,155.19,155.49,38968.0,149.1702,149.4488,149.1413,149.4296,38968.0
2019-10-02 11:10:00,155.45,155.47,155.12,155.38,13133.0,149.3912,149.4104,149.074,149.3239,13133.0
2019-10-02 11:20:00,155.42,155.48,155.22,155.31,20991.0,149.3624,149.42,149.1702,149.2566,20991.0
2019-10-02 11:30:00,155.25,155.3,154.9,155.26,58912.0,149.199,149.247,148.8626,149.2086,58912.0
2019-10-02 11:40:00,155.23,155.31,155.11,155.15,25510.0,149.1798,149.2566,149.0644,149.1029,25510.0
2019-10-02 11:50:00,155.17,155.38,155.13,155.35,32415.0,149.1221,149.3239,149.0837,149.2951,32415.0
2019-10-02 12:00:00,155.32,155.32,155.13,155.19,20530.0,149.2663,149.2663,149.0837,149.1413,20530.0
2019-10-02 12:10:00,155.18,155.18,154.86,154.94,22445.0,149.1317,149.1317,148.8242,148.9011,22445.0
2019-10-02 12:20:00,154.97,155.02,154.9,155.0,20196.0,148.9299,148.9779,148.8626,148.9587,20196.0
2019-10-02 12:30:00,154.99,155.02,154.74,154.8,26148.0,148.9491,148.9779,148.7089,148.7665,26148.0
2019-10-02 12:40:00,154.82,154.82,154.56,154.61,11461.0,148.7857,148.7857,148.5359,148.5839,11461.0
2019-10-02 12:50:00,154.6,154.68,154.46,154.63,114391.0,148.5743,148.6512,148.4398,148.6031,114391.0
2019-10-02 13:00:00,154.6,154.91,154.53,154.91,34640.0,148.5743,148.8722,148.507,148.8722,34640.0
2019-10-02 13:10:00,154.91,155.1,154.9,154.93,52856.0,148.8722,149.0548,148.8626,148.8915,52856.0
2019-10-02 13:20:00,154.92,155.08,154.86,155.01,29761.0,148.8818,149.0356,148.8242,148.9683,29761.0
2019-10-02 13:30:00,154.99,155.03,154.77,154.86,11595.0,148.9491,148.9876,148.7377,148.8242,11595.0
2019-10-02 13:40:00,154.86,154.91,154.68,154.69,20017.0,148.8242,148.8722,148.6512,148.6608,20017.0
2019-10-02 13:50:00,154.73,154.87,154.66,154.81,35117.0,148.6992,148.8338,148.632,148.7761,35117.0
2019-10-02 14:00:00,154.81,155.0,154.7,154.92,35622.0,148.7761,148.9587,148.6704,148.8818,35622.0
2019-10-02 14:10:00,154.94,155.17,154.87,155.14,44920.0,148.9011,149.1221,148.8338,149.0933,44920.0
2019-10-02 14:20:00,155.15,155.31,155.15,155.18,185989.0,149.1029,149.2566,149.1029,149.1317,185989.0
2019-10-02 14:30:00,155.19,155.27,155.09,155.24,22115.0,149.1413,149.2182,149.0452,149.1894,22115.0
2019-10-02 14:40:00,155.25,155.57,155.21,155.5,45595.0,149.199,149.5065,149.1605,149.4392,45595.0
2019-10-02 14:50:00,155.45,155.56,155.38,155.51,18225.0,149.3912,149.4969,149.3239,149.4488,18225.0
2019-10-02 15:00:00,155.51,155.59,155.24,155.32,37346.0,149.4488,149.5257,149.1894,149.2663,37346.0
2019-10-02 15:10:00,155.37,155.77,155.35,155.69,47923.0,149.3143,149.6987,149.2951,149.6218,47923.0
2019-10-02 15:20:00,155.68,155.8,155.51,155.51,54821.0,149.6122,149.7275,149.4488,149.4488,54821.0
2019-10-02 15:30:00,155.49,155.69,155.39,155.52,54909.0,149.4296,149.6218,149.3335,149.4585,54909.0
2019-10-02 15:40:00,155.54,155.69,155.23,155.27,75010.0,149.4777,149.6218,149.1798,149.2182,75010.0
2019-10-02 15:50:00,155.23,155.44,155.15,155.34,234661.0,149.1798,149.3816,149.1029,149.2855,234661.0
2019-10-03 09:30:00,155.23,155.67,155.06,155.41,52659.0,149.1798,149.6026,149.0164,149.3527,52659.0
2019-10-03 09:40:00,155.34,155.58,155.24,155.51,42997.0,149.2855,149.5161,149.1894,149.4488,42997.0
2019-10-03 09:50:00,155.51,155.57,155.37,155.47,19078.0,149.4488,149.5065,149.3143,149.4104,19078.0
2019-10-03 10:00:00,155.4,155.4,153.64,153.86,102056.0,149.3431,149.3431,147.6517,147.8632,102056.0
2019-10-03 10:10:00,153.87,154.39,153.68,154.29,37804.0,147.8728,148.3725,147.6902,148.2764,37804.0
2019-10-03 10:20:00,154.24,155.25,154.22,155.02,122500.0,148.2283,149.199,148.2091,148.9779,122500.0
2019-10-03 10:30:00,154.93,155.29,154.78,155.13,41768.0,148.8915,149.2374,148.7473,149.0837,41768.0
2019-10-03 10:40:00,155.09,155.19,154.79,154.85,39770.0,149.0452,149.1413,148.7569,148.8146,39770.0
2019-10-03 10:50:00,154.8,155.21,154.6,155.15,30726.0,148.7665,149.1605,148.5743,149.1029,30726.0
2019-10-03 11:00:00,155.13,156.13,154.97,156.05,130441.0,149.0837,150.0447,148.9299,149.9678,130441.0
2019-10-03 11:10:00,156.03,156.41,155.87,156.34,85294.0,149.9486,150.3138,149.7948,150.2465,85294.0
2019-10-03 11:20:00,156.31,156.37,155.99,156.08,37633.0,150.2177,150.2753,149.9101,149.9966,37633.0
2019-10-03 11:30:00,156.01,156.05,155.69,155.73,24335.0,149.9294,149.9678,149.6218,149.6603,24335.0
2019-10-03 11:40:00,155.75,155.98,155.69,155.74,18352.0,149.6795,149.9005,149.6218,149.6699,18352.0
2019-10-03 11:50:00,155.75,155.91,155.69,155.71,18987.0,149.6795,149.8333,149.6218,149.6411,18987.0
2019-10-03 12:00:00,155.75,156.04,155.75,155.98,12793.0,149.6795,149.9582,149.6795,149.9005,12793.0
2019-10-03 12:10:00,156.04,156.16,155.82,155.82,23319.0,149.9582,150.0735,149.7468,149.7468,23319.0
2019-10-03 12:20:00,155.8,156.31,155.8,156.25,16058.0,149.7275,150.2177,149.7275,150.16,16058.0
2019-10-03 12:30:00,156.22,156.44,156.19,156.42,10593.0,150.1312,150.3426,150.1023,150.3234,10593.0
2019-10-03 12:40:00,156.43,156.61,156.37,156.56,36749.0,150.333,150.506,150.2753,150.4579,36749.0
2019-10-03 12:50:00,156.6,156.65,156.43,156.61,30079.0,150.4964,150.5444,150.333,150.506,30079.0
2019-10-03 13:00:00,156.66,156.7,156.51,156.51,15040.0,150.554,150.5925,150.4099,150.4099,15040.0
2019-10-03 13:10:00,156.52,156.61,156.47,156.51,10816.0,150.4195,150.506,150.3714,150.4099,10816.0
2019-10-03 13:20:00,156.5,156.65,156.48,156.54,15401.0,150.4003,150.5444,150.381,150.4387,15401.0
2019-10-03 13:30:00,156.57,156.65,156.52,156.59,29858.0,150.4675,150.5444,150.4195,150.4868,29858.0
2019-10-03 13:40:00,156.61,156.96,156.6,156.94,37576.0,150.506,150.8423,150.4964,150.8231,37576.0
2019-10-03 13:50:00,156.94,156.95,156.83,156.9,14622.0,150.8231,150.8327,150.7174,150.7847,14622.0
2019-10-03 14:00:00,156.88,156.88,156.72,156.73,29511.0,150.7655,150.7655,150.6117,150.6213,29511.0
2019-10-03 14:10:00,156.74,156.9,156.71,156.83,18020.0,150.6309,150.7847,150.6021,150.7174,18020.0
2019-10-03 14:20:00,156.89,157.03,156.85,156.97,11792.0,150.7751,150.9096,150.7366,150.8519,11792.0
2019-10-03 14:30:00,157.0,157.01,156.81,156.82,34903.0,150.8808,150.8904,150.6982,150.7078,34903.0
2019-10-03 14:40:00,156.82,156.88,156.8,156.84,8097.0,150.7078,150.7655,150.6886,150.727,8097.0
2019-10-03 14:50:00,156.93,156.93,156.77,156.78,16128.0,150.8135,150.8135,150.6597,150.6693,16128.0
2019-10-03 15:00:00,156.79,156.82,156.7,156.74,6749.0,150.679,150.7078,150.5925,150.6309,6749.0
2019-10-03 15:10:00,156.73,156.8,156.55,156.64,50931.0,150.6213,150.6886,150.4483,150.5348,50931.0
2019-10-03 15:20:00,156.62,156.68,156.51,156.63,14715.0,150.5156,150.5732,150.4099,150.5252,14715.0
2019-10-03 15:30:00,156.65,156.66,156.5,156.65,26966.0,150.5444,150.554,150.4003,150.5444,26966.0
2019-10-03 15:40:00,156.64,156.8,156.51,156.52,38318.0,150.5348,150.6886,150.4099,150.4195,38318.0
2019-10-03 15:50:00,156.51,157.09,156.43,157.09,227900.0,150.4099,150.9673,150.333,150.9673,227900.0
2019-10-04 09:30:00,157.73,158.31,157.73,158.25,47996.0,151.5823,152.1397,151.5823,152.0821,47996.0
2019-10-04 09:40:00,158.25,158.27,157.95,158.04,27784.0,152.0821,152.1013,151.7937,151.8802,27784.0
2019-10-04 09:50:00,158.03,158.41,157.92,158.34,31095.0,151.8706,152.2358,151.7649,152.1685,31095.0
2019-10-04 10:00:00,158.33,158.59,158.27,158.29,10216.0,152.1589,152.4088,152.1013,152.1205,10216.0
2019-10-04 10:10:00,158.32,158.46,158.21,158.26,11480.0,152.1493,152.2839,152.0436,152.0917,11480.0
2019-10-04 10:20:00,158.35,158.45,158.16,158.16,11573.0,152.1782,152.2743,151.9956,151.9956,11573.0
2019-10-04 10:30:00,158.19,158.19,157.94,158.0,14252.0,152.0244,152.0244,151.7841,151.8418,14252.0
2019-10-04 10:40:00,157.98,158.0,157.8,157.94,14270.0,151.8226,151.8418,151.6496,151.7841,14270.0
2019-10-04 10:50:00,157.96,158.23,157.96,158.1,2494.0,151.8034,152.0628,151.8034,151.9379,2494.0
2019-10-04 11:00:00,158.05,158.35,158.01,158.3,8737.0,151.8898,152.1782,151.8514,152.1301,8737.0
2019-10-04 11:10:00,158.29,158.42,158.27,158.37,7692.0,152.1205,152.2454,152.1013,152.1974,7692.0
2019-10-04 11:20:00,158.36,158.49,158.26,158.42,14617.0,152.1878,152.3127,152.0917,152.2454,14617.0
2019-10-04 11:30:00,158.48,158.73,158.47,158.7,32022.0,152.3031,152.5433,152.2935,152.5145,32022.0
2019-10-04 11:40:00,158.69,158.74,158.62,158.74,18348.0,152.5049,152.553,152.4376,152.553,18348.0
2019-10-04 11:50:00,158.71,158.85,158.71,158.72,5024.0,152.5241,152.6587,152.5241,152.5337,5024.0
2019-10-04 12:00:00,158.7,158.82,158.68,158.81,12916.0,152.5145,152.6298,152.4953,152.6202,12916.0
2019-10-04 12:10:00,158.8,158.81,158.61,158.69,41989.0,152.6106,152.6202,152.428,152.5049,41989.0
2019-10-04 12:20:00,158.69,158.82,158.69,158.7,9402.0,152.5049,152.6298,152.5049,152.5145,9402.0
2019-10-04 12:30:00,158.69,158.78,158.66,158.7,6969.0,152.5049,152.5914,152.4761,152.5145,6969.0
2019-10-04 12:40:00,158.68,158.76,158.65,158.76,11752.0,152.4953,152.5722,152.4665,152.5722,11752.0
2019-10-04 12:50:00,158.78,158.79,158.7,158.76,6785.0,152.5914,152.601,152.5145,152.5722,6785.0
2019-10-04 13:00:00,158.71,158.76,158.66,158.66,8523.0,152.5241,152.5722,152.4761,152.4761,8523.0
2019-10-04 13:10:00,158.72,158.76,158.69,158.75,6339.0,152.5337,152.5722,152.5049,152.5626,6339.0
2019-10-04 13:20:00,158.77,158.79,158.72,158.78,3473.0,152.5818,152.601,152.5337,152.5914,3473.0
2019-10-04 13:30:00,158.81,158.88,158.78,158.8,15179.0,152.6202,152.6875,152.5914,152.6106,15179.0
2019-10-04 13:40:00,158.8,158.97,158.8,158.82,34636.0,152.6106,152.774,152.6106,152.6298,34636.0
2019-10-04 13:50:00,158.83,158.83,158.71,158.72,14921.0,152.6394,152.6394,152.5241,152.5337,14921.0
2019-10-04 14:00:00,158.75,158.85,158.68,158.85,14171.0,152.5626,152.6587,152.4953,152.6587,14171.0
2019-10-04 14:10:00,158.88,159.04,158.84,158.96,9565.0,152.6875,152.8413,152.6491,152.7644,9565.0
2019-10-04 14:20:00,158.95,159.02,158.95,159.01,12205.0,152.7548,152.822,152.7548,152.8124,12205.0
2019-10-04 14:30:00,158.99,159.16,158.98,159.13,9326.0,152.7932,152.9566,152.7836,152.9278,9326.0
2019-10-04 14:40:00,159.12,159.17,159.1,159.1,4979.0,152.9181,152.9662,152.8989,152.8989,4979.0
2019-10-04 14:50:00,159.08,159.12,159.04,159.07,3580.0,152.8797,152.9181,152.8413,152.8701,3580.0
2019-10-04 15:00:00,159.07,159.09,159.03,159.08,9420.0,152.8701,152.8893,152.8317,152.8797,9420.0
2019-10-04 15:10:00,159.11,159.14,159.01,159.13,11775.0,152.9085,152.9374,152.8124,152.9278,11775.0
2019-10-04 15:20:00,159.12,159.16,159.03,159.03,7856.0,152.9181,152.9566,152.8317,152.8317,7856.0
2019-10-04 15:30:00,159.09,159.29,159.03,159.26,12451.0,152.8893,153.0815,152.8317,153.0527,12451.0
2019-10-04 15:40:00,159.28,159.44,159.22,159.4,95290.0,153.0719,153.2257,153.0142,153.1872,95290.0
2019-10-04 15:50:00,159.42,159.51,159.25,159.4,268198.0,153.2065,153.2929,153.0431,153.1872,268198.0
2019-10-07 09:30:00,158.84,159.1,158.65,158.79,103471.0,152.6491,152.8989,152.4665,152.601,103471.0
2019-10-07 09:40:00,158.75,158.81,158.58,158.59,11607.0,152.5626,152.6202,152.3992,152.4088,11607.0
2019-10-07 09:50:00,158.59,158.89,158.59,158.71,9676.0,152.4088,152.6971,152.4088,152.5241,9676.0
2019-10-07 10:00:00,158.74,159.0,158.61,158.98,8667.0,152.553,152.8028,152.428,152.7836,8667.0
2019-10-07 10:10:00,159.03,159.11,158.91,158.91,12267.0,152.8317,152.9085,152.7163,152.7163,12267.0
2019-10-07 10:20:00,158.92,159.18,158.92,159.12,19878.0,152.7259,152.9758,152.7259,152.9181,19878.0
2019-10-07 10:30:00,159.12,159.17,158.95,158.96,24346.0,152.9181,152.9662,152.7548,152.7644,24346.0
2019-10-07 10:40:00,159.1,159.19,159.05,159.09,7622.0,152.8989,152.9854,152.8509,152.8893,7622.0
2019-10-07 10:50:00,159.13,159.37,159.12,159.34,12252.0,152.9278,153.1584,152.9181,153.1296,12252.0
2019-10-07 11:00:00,159.44,159.63,159.43,159.63,24464.0,153.2257,153.4083,153.2161,153.4083,24464.0
2019-10-07 11:10:00,159.61,159.63,159.38,159.41,16324.0,153.389,153.4083,153.168,153.1968,16324.0
2019-10-07 11:20:00,159.48,159.5,159.35,159.39,11320.0,153.2641,153.2833,153.1392,153.1776,11320.0
2019-10-07 11:30:00,159.38,159.58,159.38,159.52,4555.0,153.168,153.3602,153.168,153.3026,4555.0
2019-10-07 11:40:00,159.51,159.63,159.46,159.55,13183.0,153.2929,153.4083,153.2449,153.3314,13183.0
2019-10-07 11:50:00,159.57,159.71,159.56,159.69,5856.0,153.3506,153.4851,153.341,153.4659,5856.0
2019-10-07 12:00:00,159.72,159.72,159.52,159.52,4538.0,153.4948,153.4948,153.3026,153.3026,4538.0
2019-10-07 12:10:00,159.48,159.58,159.47,159.51,14654.0,153.2641,153.3602,153.2545,153.2929,14654.0
2019-10-07 12:20:00,159.58,159.6,159.34,159.38,11472.0,153.3602,153.3794,153.1296,153.168,11472.0
2019-10-07 12:30:00,159.36,159.37,159.28,159.35,5194.0,153.1488,153.1584,153.0719,153.1392,5194.0
2019-10-07 12:40:00,159.34,159.52,159.34,159.49,21079.0,153.1296,153.3026,153.1296,153.2737,21079.0
2019-10-07 12:50:00,159.51,159.51,159.37,159.38,32746.0,153.2929,153.2929,153.1584,153.168,32746.0
2019-10-07 13:00:00,159.37,159.49,159.2,159.2,33917.0,153.1584,153.2737,152.995,152.995,33917.0
2019-10-07 13:10:00,159.14,159.18,159.06,159.13,11244.0,152.9374,152.9758,152.8605,152.9278,11244.0
2019-10-07 13:20:00,159.15,159.28,159.15,159.2,8934.0,152.947,153.0719,152.947,152.995,8934.0
2019-10-07 13:30:00,159.25,159.93,159.24,159.86,81370.0,153.0431,153.6966,153.0335,153.6293,81370.0
2019-10-07 13:40:00,159.87,159.89,159.7,159.8,16900.0,153.6389,153.6581,153.4755,153.5716,16900.0
2019-10-07 13:50:00,159.79,159.86,159.77,159.84,6106.0,153.562,153.6293,153.5428,153.6101,6106.0
2019-10-07 14:00:00,159.87,159.88,159.45,159.55,15110.0,153.6389,153.6485,153.2353,153.3314,15110.0
2019-10-07 14:10:00,159.52,159.55,159.32,159.44,39921.0,153.3026,153.3314,153.1103,153.2257,39921.0
2019-10-07 14:20:00,159.44,159.47,159.31,159.46,20763.0,153.2257,153.2545,153.1007,153.2449,20763.0
2019-10-07 14:30:00,159.43,159.44,159.11,159.23,20547.0,153.2161,153.2257,152.9085,153.0239,20547.0
2019-10-07 14:40:00,159.21,159.26,159.08,159.11,18983.0,153.0046,153.0527,152.8797,152.9085,18983.0
2019-10-07 14:50:00,159.1,159.13,158.86,159.13,35884.0,152.8989,152.9278,152.6683,152.9278,35884.0
2019-10-07 15:00:00,159.14,159.24,159.05,159.24,10312.0,152.9374,153.0335,152.8509,153.0335,10312.0
2019-10-07 15:10:00,159.19,159.32,159.12,159.27,29558.0,152.9854,153.1103,152.9181,153.0623,29558.0
2019-10-07 15:20:00,159.29,159.38,159.13,159.28,18860.0,153.0815,153.168,152.9278,153.0719,18860.0
2019-10-07 15:30:00,159.31,159.31,159.04,159.12,23469.0,153.1007,153.1007,152.8413,152.9181,23469.0
2019-10-07 15:40:00,159.15,159.15,158.99,158.99,39069.0,152.947,152.947,152.7932,152.7932,39069.0
2019-10-07 15:50:00,158.96,159.09,158.77,158.82,84998.0,152.7644,152.8893,152.5818,152.6298,84998.0
2019-10-08 09:30:00,157.72,158.26,157.2,157.2,70153.0,151.5727,152.0917,151.073,151.073,70153.0
2019-10-08 09:40:00,157.18,157.4,157.14,157.16,14618.0,151.0538,151.2652,151.0153,151.0345,14618.0
2019-10-08 09:50:00,157.14,157.16,156.85,156.89,28937.0,151.0153,151.0345,150.7366,150.7751,28937.0
2019-10-08 10:00:00,156.87,156.98,156.44,156.6,34721.0,150.7558,150.8616,150.3426,150.4964,34721.0
2019-10-08 10:10:00,156.59,156.93,156.46,156.92,19769.0,150.4868,150.8135,150.3618,150.8039,19769.0
2019-10-08 10:20:00,156.97,156.97,156.71,156.8,12947.0,150.8519,150.8519,150.6021,150.6886,12947.0
2019-10-08 10:30:00,156.75,156.99,156.62,156.99,12459.0,150.6405,150.8712,150.5156,150.8712,12459.0
2019-10-08 10:40:00,157.04,157.07,156.82,156.87,17396.0,150.9192,150.948,150.7078,150.7558,17396.0
2019-10-08 10:50:00,156.81,157.27,156.77,157.26,26166.0,150.6982,151.1403,150.6597,151.1306,26166.0
2019-10-08 11:00:00,157.3,157.32,157.09,157.15,19207.0,151.1691,151.1883,150.9673,151.0249,19207.0
2019-10-08 11:10:00,157.12,157.41,157.09,157.28,7568.0,150.9961,151.2748,150.9673,151.1499,7568.0
2019-10-08 11:20:00,157.27,157.28,156.9,156.92,15606.0,151.1403,151.1499,150.7847,150.8039,15606.0
2019-10-08 11:30:00,156.91,157.01,156.62,156.93,19456.0,150.7943,150.8904,150.5156,150.8135,19456.0
2019-10-08 11:40:00,156.93,157.0,156.78,156.8,9441.0,150.8135,150.8808,150.6693,150.6886,9441.0
2019-10-08 11:50:00,156.86,157.05,156.81,157.01,18478.0,150.7462,150.9288,150.6982,150.8904,18478.0
2019-10-08 12:00:00,157.03,157.05,156.89,156.99,13239.0,150.9096,150.9288,150.7751,150.8712,13239.0
2019-10-08 12:10:00,156.96,157.06,156.95,157.03,5448.0,150.8423,150.9384,150.8327,150.9096,5448.0
2019-10-08 12:20:00,157.11,157.32,157.11,157.25,8408.0,150.9865,151.1883,150.9865,151.121,8408.0
2019-10-08 12:30:00,157.23,157.23,157.1,157.12,9970.0,151.1018,151.1018,150.9769,150.9961,9970.0
2019-10-08 12:40:00,157.17,157.86,157.17,157.57,35534.0,151.0441,151.7073,151.0441,151.4286,35534.0
2019-10-08 12:50:00,157.62,157.62,157.36,157.4,19167.0,151.4766,151.4766,151.2267,151.2652,19167.0
2019-10-08 13:00:00,157.42,157.45,157.32,157.33,8826.0,151.2844,151.3132,151.1883,151.1979,8826.0
2019-10-08 13:10:00,157.29,157.41,157.24,157.41,11680.0,151.1595,151.2748,151.1114,151.2748,11680.0
2019-10-08 13:20:00,157.41,157.59,157.41,157.58,4689.0,151.2748,151.4478,151.2748,151.4382,4689.0
2019-10-08 13:30:00,157.6,157.7,157.41,157.57,5508.0,151.4574,151.5535,151.2748,151.4286,5508.0
2019-10-08 13:40:00,157.62,157.77,157.59,157.76,13308.0,151.4766,151.6208,151.4478,151.6112,13308.0
2019-10-08 13:50:00,157.8,157.8,157.57,157.59,68869.0,151.6496,151.6496,151.4286,151.4478,68869.0
2019-10-08 14:00:00,157.5,157.56,157.35,157.56,7011.0,151.3613,151.4189,151.2171,151.4189,7011.0
2019-10-08 14:10:00,157.48,157.5,157.41,157.47,7831.0,151.3421,151.3613,151.2748,151.3325,7831.0
2019-10-08 14:20:00,157.49,157.55,157.41,157.53,4491.0,151.3517,151.4093,151.2748,151.3901,4491.0
2019-10-08 14:30:00,157.59,158.06,157.49,157.93,30021.0,151.4478,151.8995,151.3517,151.7745,30021.0
2019-10-08 14:40:00,157.89,158.21,157.82,158.21,7642.0,151.7361,152.0436,151.6688,152.0436,7642.0
2019-10-08 14:50:00,158.17,158.21,157.07,157.45,90108.0,152.0052,152.0436,150.948,151.3132,90108.0
2019-10-08 15:00:00,157.58,157.81,157.23,157.33,9481.0,151.4382,151.6592,151.1018,151.1979,9481.0
2019-10-08 15:10:00,157.27,157.37,157.07,157.37,20246.0,151.1403,151.2364,150.948,151.2364,20246.0
2019-10-08 15:20:00,157.37,157.5,157.3,157.36,13581.0,151.2364,151.3613,151.1691,151.2267,13581.0
2019-10-08 15:30:00,157.41,157.52,156.87,156.89,17572.0,151.2748,151.3805,150.7558,150.7751,17572.0
2019-10-08 15:40:00,156.93,156.93,156.69,156.69,34365.0,150.8135,150.8135,150.5829,150.5829,34365.0
2019-10-08 15:50:00,156.63,156.8,156.3,156.31,158287.0,150.5252,150.6886,150.2081,150.2177,158287.0
2019-10-09 09:30:00,157.71,157.76,157.45,157.7,25507.0,151.5631,151.6112,151.3132,151.5535,25507.0
2019-10-09 09:40:00,157.71,157.85,157.64,157.7,157816.0,151.5631,151.6976,151.4958,151.5535,157816.0
2019-10-09 09:50:00,157.71,157.71,157.28,157.48,115916.0,151.5631,151.5631,151.1499,151.3421,115916.0
2019-10-09 10:00:00,157.48,157.7,157.46,157.64,17907.0,151.3421,151.5535,151.3228,151.4958,17907.0
2019-10-09 10:10:00,157.58,157.7,157.43,157.65,14900.0,151.4382,151.5535,151.294,151.5054,14900.0
2019-10-09 10:20:00,157.68,157.78,157.67,157.72,9394.0,151.5343,151.6304,151.5247,151.5727,9394.0
2019-10-09 10:30:00,157.75,157.85,157.68,157.68,11967.0,151.6015,151.6976,151.5343,151.5343,11967.0
2019-10-09 10:40:00,157.69,157.88,157.67,157.82,9548.0,151.5439,151.7265,151.5247,151.6688,9548.0
2019-10-09 10:50:00,157.8,157.81,157.64,157.8,7799.0,151.6496,151.6592,151.4958,151.6496,7799.0
2019-10-09 11:00:00,157.87,157.88,157.49,157.57,24080.0,151.7169,151.7265,151.3517,151.4286,24080.0
2019-10-09 11:10:00,157.55,157.71,157.46,157.63,12198.0,151.4093,151.5631,151.3228,151.4862,12198.0
2019-10-09 11:20:00,157.63,157.68,157.52,157.56,8203.0,151.4862,151.5343,151.3805,151.4189,8203.0
2019-10-09 11:30:00,157.62,157.82,157.58,157.81,22507.0,151.4766,151.6688,151.4382,151.6592,22507.0
2019-10-09 11:40:00,157.74,158.09,157.73,158.02,16231.0,151.5919,151.9283,151.5823,151.861,16231.0
2019-10-09 11:50:00,158.04,158.09,157.91,157.94,15786.0,151.8802,151.9283,151.7553,151.7841,15786.0
2019-10-09 12:00:00,157.98,158.1,157.94,158.05,25478.0,151.8226,151.9379,151.7841,151.8898,25478.0
2019-10-09 12:10:00,158.03,158.1,157.98,158.0,5048.0,151.8706,151.9379,151.8226,151.8418,5048.0
2019-10-09 12:20:00,158.02,158.06,157.99,158.0,13045.0,151.861,151.8995,151.8322,151.8418,13045.0
2019-10-09 12:30:00,158.06,158.14,158.01,158.1,9613.0,151.8995,151.9763,151.8514,151.9379,9613.0
2019-10-09 12:40:00,158.09,158.1,157.99,158.04,8530.0,151.9283,151.9379,151.8322,151.8802,8530.0
2019-10-09 12:50:00,157.98,158.13,157.93,158.13,9861.0,151.8226,151.9667,151.7745,151.9667,9861.0
2019-10-09 13:00:00,158.17,158.39,158.07,158.09,28615.0,152.0052,152.2166,151.9091,151.9283,28615.0
2019-10-09 13:10:00,158.09,158.1,157.93,157.95,23780.0,151.9283,151.9379,151.7745,151.7937,23780.0
2019-10-09 13:20:00,157.95,158.03,157.92,157.99,11183.0,151.7937,151.8706,151.7649,151.8322,11183.0
2019-10-09 13:30:00,158.02,158.07,157.99,158.05,3822.0,151.861,151.9091,151.8322,151.8898,3822.0
2019-10-09 13:40:00,158.03,158.11,158.03,158.11,5840.0,151.8706,151.9475,151.8706,151.9475,5840.0
2019-10-09 13:50:00,158.16,158.22,158.12,158.13,3750.0,151.9956,152.0532,151.9571,151.9667,3750.0
2019-10-09 14:00:00,158.09,158.13,157.97,158.08,6925.0,151.9283,151.9667,151.813,151.9187,6925.0
2019-10-09 14:10:00,158.11,158.27,158.09,158.25,17938.0,151.9475,152.1013,151.9283,152.0821,17938.0
2019-10-09 14:20:00,158.23,158.3,158.18,158.19,15983.0,152.0628,152.1301,152.0148,152.0244,15983.0
2019-10-09 14:30:00,158.19,158.32,158.19,158.31,9468.0,152.0244,152.1493,152.0244,152.1397,9468.0
2019-10-09 14:40:00,158.33,158.35,158.26,158.3,10614.0,152.1589,152.1782,152.0917,152.1301,10614.0
2019-10-09 14:50:00,158.31,158.5,158.31,158.42,13381.0,152.1397,152.3223,152.1397,152.2454,13381.0
2019-10-09 15:00:00,158.41,158.55,158.39,158.5,46663.0,152.2358,152.3704,152.2166,152.3223,46663.0
2019-10-09 15:10:00,158.51,158.51,158.44,158.47,25744.0,152.3319,152.3319,152.2646,152.2935,25744.0
2019-10-09 15:20:00,158.47,158.47,158.39,158.46,34022.0,152.2935,152.2935,152.2166,152.2839,34022.0
2019-10-09 15:30:00,158.48,158.59,158.45,158.57,23205.0,152.3031,152.4088,152.2743,152.3896,23205.0
2019-10-09 15:40:00,158.56,158.58,157.94,158.04,103453.0,152.38,152.3992,151.7841,151.8802,103453.0
2019-10-09 15:50:00,158.01,158.32,157.95,158.06,58730.0,151.8514,152.1493,151.7937,151.8995,58730.0
2019-10-10 09:30:00,158.0,158.19,157.77,158.15,39569.0,151.8418,152.0244,151.6208,151.986,39569.0
2019-10-10 09:40:00,158.07,158.37,158.0,158.36,33475.0,151.9091,152.1974,151.8418,152.1878,33475.0
2019-10-10 09:50:00,158.34,159.0,158.3,158.92,45021.0,152.1685,152.8028,152.1301,152.7259,45021.0
2019-10-10 10:00:00,158.94,158.94,158.63,158.67,29226.0,152.7452,152.7452,152.4472,152.4857,29226.0
2019-10-10 10:10:00,158.64,158.91,158.56,158.86,17594.0,152.4569,152.7163,152.38,152.6683,17594.0
2019-10-10 10:20:00,158.9,158.9,158.72,158.75,10769.0,152.7067,152.7067,152.5337,152.5626,10769.0
2019-10-10 10:30:00,158.83,158.83,158.7,158.75,4933.0,152.6394,152.6394,152.5145,152.5626,4933.0
2019-10-10 10:40:00,158.77,158.81,158.65,158.66,3930.0,152.5818,152.6202,152.4665,152.4761,3930.0
2019-10-10 10:50:00,158.71,159.17,158.71,159.16,8814.0,152.5241,152.9662,152.5241,152.9566,8814.0
2019-10-10 11:00:00,159.21,159.37,159.16,159.37,16860.0,153.0046,153.1584,152.9566,153.1584,16860.0
2019-10-10 11:10:00,159.39,159.46,159.36,159.45,7756.0,153.1776,153.2449,153.1488,153.2353,7756.0
2019-10-10 11:20:00,159.44,159.44,159.31,159.34,24889.0,153.2257,153.2257,153.1007,153.1296,24889.0
2019-10-10 11:30:00,159.33,159.43,159.26,159.3,5302.0,153.12,153.2161,153.0527,153.0911,5302.0
2019-10-10 11:40:00,159.24,159.35,159.21,159.33,4163.0,153.0335,153.1392,153.0046,153.12,4163.0
2019-10-10 11:50:00,159.29,159.35,159.27,159.33,6911.0,153.0815,153.1392,153.0623,153.12,6911.0
2019-10-10 12:00:00,159.3,159.33,159.17,159.17,5040.0,153.0911,153.12,152.9662,152.9662,5040.0
2019-10-10 12:10:00,159.11,159.21,159.04,159.05,10085.0,152.9085,153.0046,152.8413,152.8509,10085.0
2019-10-10 12:20:00,159.05,159.05,158.86,158.87,13140.0,152.8509,152.8509,152.6683,152.6779,13140.0
2019-10-10 12:30:00,158.87,158.87,158.54,158.69,9445.0,152.6779,152.6779,152.3608,152.5049,9445.0
2019-10-10 12:40:00,158.67,158.82,158.67,158.82,3935.0,152.4857,152.6298,152.4857,152.6298,3935.0
2019-10-10 12:50:00,158.81,158.9,158.72,158.87,16999.0,152.6202,152.7067,152.5337,152.6779,16999.0
2019-10-10 13:00:00,158.85,158.89,158.82,158.88,6629.0,152.6587,152.6971,152.6298,152.6875,6629.0
2019-10-10 13:10:00,158.9,158.9,158.75,158.75,9967.0,152.7067,152.7067,152.5626,152.5626,9967.0
2019-10-10 13:20:00,158.82,158.88,158.81,158.81,18988.0,152.6298,152.6875,152.6202,152.6202,18988.0
2019-10-10 13:30:00,158.77,158.77,158.53,158.68,5514.0,152.5818,152.5818,152.3511,152.4953,5514.0
2019-10-10 13:40:00,158.68,158.8,158.67,158.79,3895.0,152.4953,152.6106,152.4857,152.601,3895.0
2019-10-10 13:50:00,158.83,159.05,158.8,158.91,10860.0,152.6394,152.8509,152.6106,152.7163,10860.0
2019-10-10 14:00:00,158.93,159.0,158.16,158.39,43638.0,152.7356,152.8028,151.9956,152.2166,43638.0
2019-10-10 14:10:00,158.36,158.74,158.32,158.73,19601.0,152.1878,152.553,152.1493,152.5433,19601.0
2019-10-10 14:20:00,158.69,158.76,158.51,158.67,4164.0,152.5049,152.5722,152.3319,152.4857,4164.0
2019-10-10 14:30:00,158.64,158.79,158.64,158.7,6188.0,152.4569,152.601,152.4569,152.5145,6188.0
2019-10-10 14:40:00,158.68,158.69,158.51,158.63,5943.0,152.4953,152.5049,152.3319,152.4472,5943.0
2019-10-10 14:50:00,158.65,158.69,158.52,158.65,4557.0,152.4665,152.5049,152.3415,152.4665,4557.0
2019-10-10 15:00:00,158.69,158.73,158.6,158.65,16631.0,152.5049,152.5433,152.4184,152.4665,16631.0
2019-10-10 15:10:00,158.65,158.77,158.62,158.74,10872.0,152.4665,152.5818,152.4376,152.553,10872.0
2019-10-10 15:20:00,158.77,158.9,158.7,158.88,31055.0,152.5818,152.7067,152.5145,152.6875,31055.0
2019-10-10 15:30:00,158.87,158.96,158.75,158.78,14254.0,152.6779,152.7644,152.5626,152.5914,14254.0
2019-10-10 15:40:00,158.77,158.93,158.7,158.9,76429.0,152.5818,152.7356,152.5145,152.7067,76429.0
2019-10-10 15:50:00,158.93,159.01,158.76,158.9,80991.0,152.7356,152.8124,152.5722,152.7067,80991.0
2019-10-11 09:30:00,160.67,160.96,160.53,160.95,22665.0,154.4077,154.6864,154.2732,154.6768,22665.0
2019-10-11 09:40:00,160.91,161.48,160.86,161.23,112632.0,154.6384,155.1862,154.5903,154.9459,112632.0
2019-10-11 09:50:00,161.27,161.38,161.15,161.24,10307.0,154.9843,155.0901,154.869,154.9555,10307.0
2019-10-11 10:00:00,161.26,161.44,161.26,161.44,16417.0,154.9747,155.1477,154.9747,155.1477,16417.0
2019-10-11 10:10:00,161.39,161.54,161.35,161.51,13995.0,155.0997,155.2438,155.0612,155.215,13995.0
2019-10-11 10:20:00,161.53,161.61,161.49,161.6,9813.0,155.2342,155.3111,155.1958,155.3015,9813.0
2019-10-11 10:30:00,161.64,161.67,161.48,161.48,11290.0,155.3399,155.3688,155.1862,155.1862,11290.0
2019-10-11 10:40:00,161.45,161.5,161.37,161.39,6661.0,155.1573,155.2054,155.0804,155.0997,6661.0
2019-10-11 10:50:00,161.43,161.52,161.43,161.49,8325.0,155.1381,155.2246,155.1381,155.1958,8325.0
2019-10-11 11:00:00,161.53,161.68,161.49,161.63,15165.0,155.2342,155.3784,155.1958,155.3303,15165.0
2019-10-11 11:10:00,161.63,161.73,161.55,161.66,22109.0,155.3303,155.4264,155.2534,155.3591,22109.0
2019-10-11 11:20:00,161.65,161.74,161.61,161.7,18124.0,155.3495,155.436,155.3111,155.3976,18124.0
2019-10-11 11:30:00,161.71,161.91,161.71,161.81,23097.0,155.4072,155.5994,155.4072,155.5033,23097.0
2019-10-11 11:40:00,161.81,161.82,161.36,161.47,86818.0,155.5033,155.5129,155.0708,155.1766,86818.0
2019-10-11 11:50:00,161.46,161.46,161.32,161.41,11272.0,155.1669,155.1669,155.0324,155.1189,11272.0
2019-10-11 12:00:00,161.43,161.45,161.15,161.22,14141.0,155.1381,155.1573,154.869,154.9363,14141.0
2019-10-11 12:10:00,161.23,161.27,161.15,161.15,5185.0,154.9459,154.9843,154.869,154.869,5185.0
2019-10-11 12:20:00,161.17,161.25,161.16,161.25,4774.0,154.8882,154.9651,154.8786,154.9651,4774.0
2019-10-11 12:30:00,161.24,161.25,160.6,161.0,64925.0,154.9555,154.9651,154.3405,154.7249,64925.0
2019-10-11 12:40:00,161.0,161.22,160.95,161.19,5129.0,154.7249,154.9363,154.6768,154.9075,5129.0
2019-10-11 12:50:00,161.2,161.41,161.2,161.33,7581.0,154.9171,155.1189,154.9171,155.042,7581.0
2019-10-11 13:00:00,161.34,161.41,161.24,161.25,23448.0,155.0516,155.1189,154.9555,154.9651,23448.0
2019-10-11 13:10:00,161.25,161.3,161.08,161.14,22014.0,154.9651,155.0132,154.8018,154.8594,22014.0
2019-10-11 13:20:00,161.16,161.63,161.11,161.26,45505.0,154.8786,155.3303,154.8306,154.9747,45505.0
2019-10-11 13:30:00,161.24,161.5,161.24,161.45,15351.0,154.9555,155.2054,154.9555,155.1573,15351.0
2019-10-11 13:40:00,161.47,161.62,161.46,161.56,10519.0,155.1766,155.3207,155.1669,155.263,10519.0
2019-10-11 13:50:00,161.58,161.69,161.53,161.63,5589.0,155.2823,155.388,155.2342,155.3303,5589.0
2019-10-11 14:00:00,161.6,161.63,161.53,161.57,5249.0,155.3015,155.3303,155.2342,155.2727,5249.0
2019-10-11 14:10:00,161.58,161.58,161.43,161.54,5164.0,155.2823,155.2823,155.1381,155.2438,5164.0
2019-10-11 14:20:00,161.56,161.74,161.56,161.69,6185.0,155.263,155.436,155.263,155.388,6185.0
2019-10-11 14:30:00,161.67,161.73,161.67,161.72,2905.0,155.3688,155.4264,155.3688,155.4168,2905.0
2019-10-11 14:40:00,161.78,161.82,161.71,161.74,15614.0,155.4745,155.5129,155.4072,155.436,15614.0
2019-10-11 14:50:00,161.75,161.82,161.68,161.75,3744.0,155.4456,155.5129,155.3784,155.4456,3744.0
2019-10-11 15:00:00,161.71,161.78,161.64,161.77,9915.0,155.4072,155.4745,155.3399,155.4649,9915.0
2019-10-11 15:10:00,161.71,161.83,161.7,161.75,15764.0,155.4072,155.5225,155.3976,155.4456,15764.0
2019-10-11 15:20:00,161.76,161.77,161.69,161.73,9554.0,155.4552,155.4649,155.388,155.4264,9554.0
2019-10-11 15:30:00,161.76,161.82,161.44,161.82,74183.0,155.4552,155.5129,155.1477,155.5129,74183.0
2019-10-11 15:40:00,161.88,161.89,160.97,161.23,97184.0,155.5706,155.5802,154.696,154.9459,97184.0
2019-10-11 15:50:00,161.03,161.17,160.58,160.61,68554.0,154.7537,154.8882,154.3212,154.3501,68554.0
2019-10-14 09:30:00,160.43,160.89,160.01,160.49,16237.0,154.1771,154.6192,153.7735,154.2347,16237.0
2019-10-14 09:40:00,160.59,160.79,160.49,160.79,20511.0,154.3309,154.5231,154.2347,154.5231,20511.0
2019-10-14 09:50:00,160.81,160.84,160.67,160.8,9351.0,154.5423,154.5711,154.4077,154.5327,9351.0
2019-10-14 10:00:00,160.77,161.1,160.77,161.09,7118.0,154.5038,154.821,154.5038,154.8114,7118.0
2019-10-14 10:10:00,161.05,161.09,160.76,160.76,10124.0,154.7729,154.8114,154.4942,154.4942,10124.0
2019-10-14 10:20:00,160.73,160.75,160.66,160.66,2134.0,154.4654,154.4846,154.3981,154.3981,2134.0
2019-10-14 10:30:00,160.8,160.97,160.79,160.95,5593.0,154.5327,154.696,154.5231,154.6768,5593.0
2019-10-14 10:40:00,161.03,161.11,161.02,161.06,5010.0,154.7537,154.8306,154.7441,154.7825,5010.0
2019-10-14 10:50:00,161.08,161.22,161.02,161.22,16355.0,154.8018,154.9363,154.7441,154.9363,16355.0
2019-10-14 11:00:00,161.25,161.25,160.94,161.09,18508.0,154.9651,154.9651,154.6672,154.8114,18508.0
2019-10-14 11:10:00,161.04,161.05,160.94,160.98,10595.0,154.7633,154.7729,154.6672,154.7056,10595.0
2019-10-14 11:20:00,161.01,161.01,160.81,160.88,8068.0,154.7345,154.7345,154.5423,154.6095,8068.0
2019-10-14 11:30:00,160.9,161.05,160.89,161.05,3016.0,154.6288,154.7729,154.6192,154.7729,3016.0
2019-10-14 11:40:00,161.06,161.06,160.92,160.93,2684.0,154.7825,154.7825,154.648,154.6576,2684.0
2019-10-14 11:50:00,160.94,161.0,160.91,160.94,15451.0,154.6672,154.7249,154.6384,154.6672,15451.0
2019-10-14 12:00:00,160.96,160.96,160.83,160.87,5702.0,154.6864,154.6864,154.5615,154.5999,5702.0
2019-10-14 12:10:00,160.84,160.88,160.81,160.85,1933.0,154.5711,154.6095,154.5423,154.5807,1933.0
2019-10-14 12:20:00,160.84,160.84,160.7,160.73,13103.0,154.5711,154.5711,154.4366,154.4654,13103.0
2019-10-14 12:30:00,160.74,160.82,160.73,160.77,4652.0,154.475,154.5519,154.4654,154.5038,4652.0
2019-10-14 12:40:00,160.77,160.79,160.7,160.72,6984.0,154.5038,154.5231,154.4366,154.4558,6984.0
2019-10-14 12:50:00,160.74,160.75,160.61,160.65,3305.0,154.475,154.4846,154.3501,154.3885,3305.0
2019-10-14 13:00:00,160.69,160.81,160.68,160.79,8879.0,154.427,154.5423,154.4173,154.5231,8879.0
2019-10-14 13:10:00,160.81,160.81,160.75,160.79,5213.0,154.5423,154.5423,154.4846,154.5231,5213.0
2019-10-14 13:20:00,160.75,160.76,160.65,160.71,9395.0,154.4846,154.4942,154.3885,154.4462,9395.0
2019-10-14 13:30:00,160.7,160.7,160.61,160.61,3560.0,154.4366,154.4366,154.3501,154.3501,3560.0
2019-10-14 13:40:00,160.62,160.75,160.62,160.74,2704.0,154.3597,154.4846,154.3597,154.475,2704.0
2019-10-14 13:50:00,160.73,160.81,160.67,160.81,5935.0,154.4654,154.5423,154.4077,154.5423,5935.0
2019-10-14 14:00:00,160.88,160.91,160.79,160.85,6329.0,154.6095,154.6384,154.5231,154.5807,6329.0
2019-10-14 14:10:00,160.88,160.94,160.87,160.91,4972.0,154.6095,154.6672,154.5999,154.6384,4972.0
2019-10-14 14:20:00,160.94,160.95,160.87,160.89,3781.0,154.6672,154.6768,154.5999,154.6192,3781.0
2019-10-14 14:30:00,160.89,160.9,160.83,160.85,1455.0,154.6192,154.6288,154.5615,154.5807,1455.0
2019-10-14 14:40:00,160.81,160.84,160.78,160.79,4051.0,154.5423,154.5711,154.5134,154.5231,4051.0
2019-10-14 14:50:00,160.81,160.84,160.77,160.81,5516.0,154.5423,154.5711,154.5038,154.5423,5516.0
2019-10-14 15:00:00,160.79,160.8,160.67,160.72,5951.0,154.5231,154.5327,154.4077,154.4558,5951.0
2019-10-14 15:10:00,160.71,160.76,160.7,160.76,7048.0,154.4462,154.4942,154.4366,154.4942,7048.0
2019-10-14 15:20:00,160.79,160.87,160.79,160.81,3791.0,154.5231,154.5999,154.5231,154.5423,3791.0
2019-10-14 15:30:00,160.8,160.82,160.68,160.74,21218.0,154.5327,154.5519,154.4173,154.475,21218.0
2019-10-14 15:40:00,160.66,160.69,160.62,160.67,13623.0,154.3981,154.427,154.3597,154.4077,13623.0
2019-10-14 15:50:00,160.64,160.8,160.6,160.6,67513.0,154.3789,154.5327,154.3405,154.3405,67513.0
2019-10-15 09:30:00,161.36,161.58,161.28,161.55,40492.0,155.0708,155.2823,154.994,155.2534,40492.0
2019-10-15 09:40:00,161.57,161.73,161.52,161.67,18081.0,155.2727,155.4264,155.2246,155.3688,18081.0
2019-10-15 09:50:00,161.65,161.67,161.52,161.59,15420.0,155.3495,155.3688,155.2246,155.2919,15420.0
2019-10-15 10:00:00,161.61,161.76,161.6,161.75,17469.0,155.3111,155.4552,155.3015,155.4456,17469.0
2019-10-15 10:10:00,161.79,162.02,161.77,161.95,15780.0,155.4841,155.7051,155.4649,155.6378,15780.0
2019-10-15 10:20:00,161.99,162.19,161.94,162.19,5691.0,155.6763,155.8685,155.6282,155.8685,5691.0
2019-10-15 10:30:00,162.16,162.36,162.08,162.29,18152.0,155.8397,156.0319,155.7628,155.9646,18152.0
2019-10-15 10:40:00,162.32,162.47,162.32,162.41,23009.0,155.9934,156.1376,155.9934,156.0799,23009.0
2019-10-15 10:50:00,162.41,162.61,162.4,162.6,13055.0,156.0799,156.2721,156.0703,156.2625,13055.0
2019-10-15 11:00:00,162.61,162.68,162.49,162.6,20114.0,156.2721,156.3394,156.1568,156.2625,20114.0
2019-10-15 11:10:00,162.59,162.59,162.33,162.35,20081.0,156.2529,156.2529,156.003,156.0223,20081.0
2019-10-15 11:20:00,162.34,162.46,162.27,162.46,11416.0,156.0126,156.128,155.9454,156.128,11416.0
2019-10-15 11:30:00,162.43,162.46,162.17,162.17,17329.0,156.0991,156.128,155.8493,155.8493,17329.0
2019-10-15 11:40:00,162.19,162.34,162.18,162.34,5497.0,155.8685,156.0126,155.8589,156.0126,5497.0
2019-10-15 11:50:00,162.34,162.38,162.31,162.37,8569.0,156.0126,156.0511,155.9838,156.0415,8569.0
2019-10-15 12:00:00,162.43,162.49,162.38,162.39,5936.0,156.0991,156.1568,156.0511,156.0607,5936.0
2019-10-15 12:10:00,162.37,162.43,162.34,162.37,9817.0,156.0415,156.0991,156.0126,156.0415,9817.0
2019-10-15 12:20:00,162.35,162.38,162.23,162.23,17846.0,156.0223,156.0511,155.9069,155.9069,17846.0
2019-10-15 12:30:00,162.29,162.33,162.26,162.32,3382.0,155.9646,156.003,155.9358,155.9934,3382.0
2019-10-15 12:40:00,162.32,162.32,162.24,162.25,5194.0,155.9934,155.9934,155.9165,155.9262,5194.0
2019-10-15 12:50:00,162.24,162.39,162.22,162.39,3371.0,155.9165,156.0607,155.8973,156.0607,3371.0
2019-10-15 13:00:00,162.42,162.47,162.39,162.4,5717.0,156.0895,156.1376,156.0607,156.0703,5717.0
2019-10-15 13:10:00,162.45,162.47,162.41,162.45,3213.0,156.1184,156.1376,156.0799,156.1184,3213.0
2019-10-15 13:20:00,162.46,162.48,162.36,162.42,4574.0,156.128,156.1472,156.0319,156.0895,4574.0
2019-10-15 13:30:00,162.43,162.47,162.41,162.47,3425.0,156.0991,156.1376,156.0799,156.1376,3425.0
2019-10-15 13:40:00,162.48,162.56,162.43,162.54,12100.0,156.1472,156.2241,156.0991,156.2048,12100.0
2019-10-15 13:50:00,162.55,162.63,162.54,162.6,8119.0,156.2145,156.2913,156.2048,156.2625,8119.0
2019-10-15 14:00:00,162.63,162.67,162.61,162.64,7959.0,156.2913,156.3298,156.2721,156.3009,7959.0
2019-10-15 14:10:00,162.67,162.7,162.65,162.68,6278.0,156.3298,156.3586,156.3106,156.3394,6278.0
2019-10-15 14:20:00,162.69,162.72,162.66,162.68,13298.0,156.349,156.3778,156.3202,156.3394,13298.0
2019-10-15 14:30:00,162.67,162.71,162.59,162.59,11738.0,156.3298,156.3682,156.2529,156.2529,11738.0
2019-10-15 14:40:00,162.61,162.69,162.61,162.61,14975.0,156.2721,156.349,156.2721,156.2721,14975.0
2019-10-15 14:50:00,162.62,162.63,162.5,162.53,11914.0,156.2817,156.2913,156.1664,156.1952,11914.0
2019-10-15 15:00:00,162.54,162.55,162.43,162.43,14843.0,156.2048,156.2145,156.0991,156.0991,14843.0
2019-10-15 15:10:00,162.44,162.48,162.35,162.43,6615.0,156.1087,156.1472,156.0223,156.0991,6615.0
2019-10-15 15:20:00,162.46,162.52,162.43,162.51,3421.0,156.128,156.1856,156.0991,156.176,3421.0
2019-10-15 15:30:00,162.58,162.59,162.42,162.48,11203.0,156.2433,156.2529,156.0895,156.1472,11203.0
2019-10-15 15:40:00,162.46,162.49,162.36,162.39,15749.0,156.128,156.1568,156.0319,156.0607,15749.0
2019-10-15 15:50:00,162.39,162.47,162.34,162.35,70657.0,156.0607,156.1376,156.0126,156.0223,70657.0
2019-10-16 09:30:00,161.8,161.85,161.25,161.59,40811.0,155.4937,155.5417,154.9651,155.2919,40811.0
2019-10-16 09:40:00,161.54,161.63,161.46,161.58,21427.0,155.2438,155.3303,155.1669,155.2823,21427.0
2019-10-16 09:50:00,161.52,161.52,161.28,161.35,16760.0,155.2246,155.2246,154.994,155.0612,16760.0
2019-10-16 10:00:00,161.35,161.4,161.19,161.38,13954.0,155.0612,155.1093,154.9075,155.0901,13954.0
2019-10-16 10:10:00,161.41,161.58,161.38,161.58,19715.0,155.1189,155.2823,155.0901,155.2823,19715.0
2019-10-16 10:20:00,161.6,161.73,161.53,161.67,8733.0,155.3015,155.4264,155.2342,155.3688,8733.0
2019-10-16 10:30:00,161.7,161.72,161.6,161.7,5203.0,155.3976,155.4168,155.3015,155.3976,5203.0
2019-10-16 10:40:00,161.73,161.74,161.67,161.74,195822.0,155.4264,155.436,155.3688,155.436,195822.0
2019-10-16 10:50:00,161.77,161.94,161.75,161.9,20719.0,155.4649,155.6282,155.4456,155.5898,20719.0
2019-10-16 11:00:00,161.88,162.09,161.88,161.94,40230.0,155.5706,155.7724,155.5706,155.6282,40230.0
2019-10-16 11:10:00,161.93,161.94,161.73,161.73,7462.0,155.6186,155.6282,155.4264,155.4264,7462.0
2019-10-16 11:20:00,161.75,161.81,161.72,161.72,6731.0,155.4456,155.5033,155.4168,155.4168,6731.0
2019-10-16 11:30:00,161.7,161.74,161.54,161.6,9528.0,155.3976,155.436,155.2438,155.3015,9528.0
2019-10-16 11:40:00,161.59,161.89,161.58,161.89,16607.0,155.2919,155.5802,155.2823,155.5802,16607.0
2019-10-16 11:50:00,161.89,161.89,161.7,161.72,23934.0,155.5802,155.5802,155.3976,155.4168,23934.0
2019-10-16 12:00:00,161.73,161.83,161.73,161.81,4690.0,155.4264,155.5225,155.4264,155.5033,4690.0
2019-10-16 12:10:00,161.76,161.77,161.65,161.66,5619.0,155.4552,155.4649,155.3495,155.3591,5619.0
2019-10-16 12:20:00,161.65,161.69,161.57,161.61,42697.0,155.3495,155.388,155.2727,155.3111,42697.0
2019-10-16 12:30:00,161.58,161.62,161.56,161.59,1348.0,155.2823,155.3207,155.263,155.2919,1348.0
2019-10-16 12:40:00,161.55,161.64,161.55,161.59,6877.0,155.2534,155.3399,155.2534,155.2919,6877.0
2019-10-16 12:50:00,161.59,161.59,161.49,161.52,6549.0,155.2919,155.2919,155.1958,155.2246,6549.0
2019-10-16 13:00:00,161.55,161.61,161.46,161.5,4828.0,155.2534,155.3111,155.1669,155.2054,4828.0
2019-10-16 13:10:00,161.51,161.51,161.44,161.44,2675.0,155.215,155.215,155.1477,155.1477,2675.0
2019-10-16 13:20:00,161.46,161.51,161.4,161.44,3170.0,155.1669,155.215,155.1093,155.1477,3170.0
2019-10-16 13:30:00,161.48,161.61,161.48,161.59,4583.0,155.1862,155.3111,155.1862,155.2919,4583.0
2019-10-16 13:40:00,161.6,161.65,161.48,161.57,21860.0,155.3015,155.3495,155.1862,155.2727,21860.0
2019-10-16 13:50:00,161.56,161.56,161.47,161.51,11554.0,155.263,155.263,155.1766,155.215,11554.0
2019-10-16 14:00:00,161.5,161.54,161.46,161.53,8836.0,155.2054,155.2438,155.1669,155.2342,8836.0
2019-10-16 14:10:00,161.55,161.64,161.53,161.62,6905.0,155.2534,155.3399,155.2342,155.3207,6905.0
2019-10-16 14:20:00,161.6,161.68,161.6,161.62,21862.0,155.3015,155.3784,155.3015,155.3207,21862.0
2019-10-16 14:30:00,161.63,161.8,161.62,161.76,10463.0,155.3303,155.4937,155.3207,155.4552,10463.0
2019-10-16 14:40:00,161.81,161.85,161.79,161.81,5664.0,155.5033,155.5417,155.4841,155.5033,5664.0
2019-10-16 14:50:00,161.79,161.86,161.79,161.79,10532.0,155.4841,155.5514,155.4841,155.4841,10532.0
2019-10-16 15:00:00,161.78,161.81,161.71,161.72,32828.0,155.4745,155.5033,155.4072,155.4168,32828.0
2019-10-16 15:10:00,161.72,161.73,161.56,161.63,32581.0,155.4168,155.4264,155.263,155.3303,32581.0
2019-10-16 15:20:00,161.61,161.65,161.59,161.61,14784.0,155.3111,155.3495,155.2919,155.3111,14784.0
2019-10-16 15:30:00,161.64,161.78,161.64,161.75,7415.0,155.3399,155.4745,155.3399,155.4456,7415.0
2019-10-16 15:40:00,161.74,161.8,161.67,161.73,10135.0,155.436,155.4937,155.3688,155.4264,10135.0
2019-10-16 15:50:00,161.73,161.84,161.72,161.79,30968.0,155.4264,155.5321,155.4168,155.4841,30968.0
2019-10-17 09:30:00,162.68,162.79,162.31,162.41,24693.0,156.3394,156.4451,155.9838,156.0799,24693.0
2019-10-17 09:40:00,162.49,162.82,162.43,162.8,10154.0,156.1568,156.4739,156.0991,156.4547,10154.0
2019-10-17 09:50:00,162.82,162.9,162.78,162.86,33735.0,156.4739,156.5508,156.4355,156.5124,33735.0
2019-10-17 10:00:00,162.87,162.87,162.67,162.67,8290.0,156.522,156.522,156.3298,156.3298,8290.0
2019-10-17 10:10:00,162.72,162.82,162.61,162.73,15702.0,156.3778,156.4739,156.2721,156.3874,15702.0
2019-10-17 10:20:00,162.7,162.76,162.43,162.5,11294.0,156.3586,156.4163,156.0991,156.1664,11294.0
2019-10-17 10:30:00,162.54,162.55,162.34,162.43,8355.0,156.2048,156.2145,156.0126,156.0991,8355.0
2019-10-17 10:40:00,162.41,162.46,162.16,162.18,27301.0,156.0799,156.128,155.8397,155.8589,27301.0
2019-10-17 10:50:00,162.17,162.33,162.12,162.21,31640.0,155.8493,156.003,155.8012,155.8877,31640.0
2019-10-17 11:00:00,162.21,162.27,162.01,162.2,22343.0,155.8877,155.9454,155.6955,155.8781,22343.0
2019-10-17 11:10:00,162.2,162.41,162.2,162.34,9350.0,155.8781,156.0799,155.8781,156.0126,9350.0
2019-10-17 11:20:00,162.33,162.34,162.25,162.28,6644.0,156.003,156.0126,155.9262,155.955,6644.0
2019-10-17 11:30:00,162.26,162.28,162.09,162.25,12495.0,155.9358,155.955,155.7724,155.9262,12495.0
2019-10-17 11:40:00,162.27,162.29,162.15,162.23,37166.0,155.9454,155.9646,155.83,155.9069,37166.0
2019-10-17 11:50:00,162.23,162.23,161.99,162.1,10647.0,155.9069,155.9069,155.6763,155.782,10647.0
2019-10-17 12:00:00,162.16,162.16,161.94,162.08,11181.0,155.8397,155.8397,155.6282,155.7628,11181.0
2019-10-17 12:10:00,162.09,162.12,162.01,162.11,6899.0,155.7724,155.8012,155.6955,155.7916,6899.0
2019-10-17 12:20:00,162.12,162.22,162.08,162.15,8614.0,155.8012,155.8973,155.7628,155.83,8614.0
2019-10-17 12:30:00,162.21,162.3,162.21,162.24,9129.0,155.8877,155.9742,155.8877,155.9165,9129.0
2019-10-17 12:40:00,162.23,162.26,162.22,162.23,4320.0,155.9069,155.9358,155.8973,155.9069,4320.0
2019-10-17 12:50:00,162.25,162.34,162.24,162.34,3969.0,155.9262,156.0126,155.9165,156.0126,3969.0
2019-10-17 13:00:00,162.34,162.39,162.24,162.26,6607.0,156.0126,156.0607,155.9165,155.9358,6607.0
2019-10-17 13:10:00,162.25,162.42,162.24,162.37,20682.0,155.9262,156.0895,155.9165,156.0415,20682.0
2019-10-17 13:20:00,162.37,162.38,162.32,162.34,7175.0,156.0415,156.0511,155.9934,156.0126,7175.0
2019-10-17 13:30:00,162.38,162.44,162.37,162.4,6214.0,156.0511,156.1087,156.0415,156.0703,6214.0
2019-10-17 13:40:00,162.4,162.42,162.33,162.42,17036.0,156.0703,156.0895,156.003,156.0895,17036.0
2019-10-17 13:50:00,162.43,162.45,162.36,162.39,9125.0,156.0991,156.1184,156.0319,156.0607,9125.0
2019-10-17 14:00:00,162.42,162.42,162.2,162.3,17349.0,156.0895,156.0895,155.8781,155.9742,17349.0
2019-10-17 14:10:00,162.29,162.29,162.22,162.28,14763.0,155.9646,155.9646,155.8973,155.955,14763.0
2019-10-17 14:20:00,162.28,162.4,162.27,162.38,12181.0,155.955,156.0703,155.9454,156.0511,12181.0
2019-10-17 14:30:00,162.36,162.39,162.26,162.34,10642.0,156.0319,156.0607,155.9358,156.0126,10642.0
2019-10-17 14:40:00,162.33,162.42,162.32,162.42,9958.0,156.003,156.0895,155.9934,156.0895,9958.0
2019-10-17 14:50:00,162.45,162.51,162.38,162.44,45080.0,156.1184,156.176,156.0511,156.1087,45080.0
2019-10-17 15:00:00,162.43,162.49,162.36,162.37,25178.0,156.0991,156.1568,156.0319,156.0415,25178.0
2019-10-17 15:10:00,162.33,162.41,162.29,162.31,6512.0,156.003,156.0799,155.9646,155.9838,6512.0
2019-10-17 15:20:00,162.32,162.4,162.27,162.37,17619.0,155.9934,156.0703,155.9454,156.0415,17619.0
2019-10-17 15:30:00,162.39,162.49,162.34,162.35,16117.0,156.0607,156.1568,156.0126,156.0223,16117.0
2019-10-17 15:40:00,162.37,162.4,162.28,162.28,12983.0,156.0415,156.0703,155.955,155.955,12983.0
2019-10-17 15:50:00,162.28,162.39,162.21,162.33,147546.0,155.955,156.0607,155.8877,156.003,147546.0
2019-10-18 09:30:00,162.13,162.27,162.13,162.23,25744.0,155.8108,155.9454,155.8108,155.9069,25744.0
2019-10-18 09:40:00,162.22,162.29,162.06,162.26,14738.0,155.8973,155.9646,155.7436,155.9358,14738.0
2019-10-18 09:50:00,162.19,162.27,162.03,162.17,13715.0,155.8685,155.9454,155.7147,155.8493,13715.0
2019-10-18 10:00:00,162.21,162.21,161.85,162.01,9865.0,155.8877,155.8877,155.5417,155.6955,9865.0
2019-10-18 10:10:00,162.01,162.06,161.81,161.92,4173.0,155.6955,155.7436,155.5033,155.609,4173.0
2019-10-18 10:20:00,161.94,161.94,161.77,161.83,10282.0,155.6282,155.6282,155.4649,155.5225,10282.0
2019-10-18 10:30:00,161.81,161.81,161.54,161.65,3815.0,155.5033,155.5033,155.2438,155.3495,3815.0
2019-10-18 10:40:00,161.62,161.62,161.33,161.45,8839.0,155.3207,155.3207,155.042,155.1573,8839.0
2019-10-18 10:50:00,161.45,161.61,161.45,161.59,5940.0,155.1573,155.3111,155.1573,155.2919,5940.0
2019-10-18 11:00:00,161.61,161.66,161.47,161.47,19559.0,155.3111,155.3591,155.1766,155.1766,19559.0
2019-10-18 11:10:00,161.48,161.74,161.48,161.69,11449.0,155.1862,155.436,155.1862,155.388,11449.0
2019-10-18 11:20:00,161.65,161.73,161.63,161.65,12399.0,155.3495,155.4264,155.3303,155.3495,12399.0
2019-10-18 11:30:00,161.67,161.74,161.49,161.64,8681.0,155.3688,155.436,155.1958,155.3399,8681.0
2019-10-18 11:40:00,161.63,161.63,161.31,161.32,10030.0,155.3303,155.3303,155.0228,155.0324,10030.0
2019-10-18 11:50:00,161.3,161.3,160.93,160.96,8392.0,155.0132,155.0132,154.6576,154.6864,8392.0
2019-10-18 12:00:00,160.93,161.09,160.89,160.93,8862.0,154.6576,154.8114,154.6192,154.6576,8862.0
2019-10-18 12:10:00,160.96,161.0,160.61,160.61,7658.0,154.6864,154.7249,154.3501,154.3501,7658.0
2019-10-18 12:20:00,160.56,160.61,160.28,160.49,29929.0,154.302,154.3501,154.0329,154.2347,29929.0
2019-10-18 12:30:00,160.44,160.62,160.38,160.6,7360.0,154.1867,154.3597,154.129,154.3405,7360.0
2019-10-18 12:40:00,160.58,160.78,160.53,160.76,10341.0,154.3212,154.5134,154.2732,154.4942,10341.0
2019-10-18 12:50:00,160.78,160.91,160.74,160.86,17338.0,154.5134,154.6384,154.475,154.5903,17338.0
2019-10-18 13:00:00,160.96,161.11,160.91,161.09,4393.0,154.6864,154.8306,154.6384,154.8114,4393.0
2019-10-18 13:10:00,161.11,161.25,161.02,161.22,3051.0,154.8306,154.9651,154.7441,154.9363,3051.0
2019-10-18 13:20:00,161.24,161.25,161.13,161.18,3327.0,154.9555,154.9651,154.8498,154.8979,3327.0
2019-10-18 13:30:00,161.16,161.21,161.1,161.1,6723.0,154.8786,154.9267,154.821,154.821,6723.0
2019-10-18 13:40:00,161.14,161.39,161.07,161.36,1904.0,154.8594,155.0997,154.7921,155.0708,1904.0
2019-10-18 13:50:00,161.38,161.41,161.28,161.34,12828.0,155.0901,155.1189,154.994,155.0516,12828.0
2019-10-18 14:00:00,161.37,161.4,161.23,161.29,6933.0,155.0804,155.1093,154.9459,155.0036,6933.0
2019-10-18 14:10:00,161.25,161.38,161.22,161.37,10873.0,154.9651,155.0901,154.9363,155.0804,10873.0
2019-10-18 14:20:00,161.39,161.48,161.34,161.44,6765.0,155.0997,155.1862,155.0516,155.1477,6765.0
2019-10-18 14:30:00,161.41,161.43,161.27,161.27,24145.0,155.1189,155.1381,154.9843,154.9843,24145.0
2019-10-18 14:40:00,161.29,161.32,161.23,161.23,9545.0,155.0036,155.0324,154.9459,154.9459,9545.0
2019-10-18 14:50:00,161.25,161.41,161.24,161.41,10588.0,154.9651,155.1189,154.9555,155.1189,10588.0
2019-10-18 15:00:00,161.43,161.53,161.41,161.48,20377.0,155.1381,155.2342,155.1189,155.1862,20377.0
2019-10-18 15:10:00,161.48,161.62,161.48,161.53,10547.0,155.1862,155.3207,155.1862,155.2342,10547.0
2019-10-18 15:20:00,161.52,161.59,161.44,161.45,11184.0,155.2246,155.2919,155.1477,155.1573,11184.0
2019-10-18 15:30:00,161.45,161.53,161.44,161.48,9650.0,155.1573,155.2342,155.1477,155.1862,9650.0
2019-10-18 15:40:00,161.45,161.47,161.33,161.35,28361.0,155.1573,155.1766,155.042,155.0612,28361.0
2019-10-18 15:50:00,161.4,161.43,161.09,161.09,72341.0,155.1093,155.1381,154.8114,154.8114,72341.0
2019-10-21 09:30:00,161.84,161.92,161.59,161.73,20835.0,155.5321,155.609,155.2919,155.4264,20835.0
2019-10-21 09:40:00,161.72,161.8,161.33,161.33,14472.0,155.4168,155.4937,155.042,155.042,14472.0
2019-10-21 09:50:00,161.37,161.52,161.31,161.42,8127.0,155.0804,155.2246,155.0228,155.1285,8127.0
2019-10-21 10:00:00,161.43,161.49,161.22,161.4,7206.0,155.1381,155.1958,154.9363,155.1093,7206.0
2019-10-21 10:10:00,161.39,161.48,161.3,161.48,6699.0,155.0997,155.1862,155.0132,155.1862,6699.0
2019-10-21 10:20:00,161.48,161.66,161.47,161.65,7907.0,155.1862,155.3591,155.1766,155.3495,7907.0
2019-10-21 10:30:00,161.63,161.78,161.55,161.77,6931.0,155.3303,155.4745,155.2534,155.4649,6931.0
2019-10-21 10:40:00,161.79,161.81,161.62,161.63,14995.0,155.4841,155.5033,155.3207,155.3303,14995.0
2019-10-21 10:50:00,161.64,161.72,161.59,161.66,3540.0,155.3399,155.4168,155.2919,155.3591,3540.0
2019-10-21 11:00:00,161.69,161.78,161.69,161.75,5010.0,155.388,155.4745,155.388,155.4456,5010.0
2019-10-21 11:10:00,161.72,161.84,161.72,161.74,12797.0,155.4168,155.5321,155.4168,155.436,12797.0
2019-10-21 11:20:00,161.7,161.86,161.7,161.85,6758.0,155.3976,155.5514,155.3976,155.5417,6758.0
2019-10-21 11:30:00,161.86,161.87,161.66,161.72,10776.0,155.5514,155.561,155.3591,155.4168,10776.0
2019-10-21 11:40:00,161.75,161.82,161.74,161.81,2260.0,155.4456,155.5129,155.436,155.5033,2260.0
2019-10-21 11:50:00,161.83,161.83,161.72,161.75,3933.0,155.5225,155.5225,155.4168,155.4456,3933.0
2019-10-21 12:00:00,161.69,161.79,161.67,161.78,4366.0,155.388,155.4841,155.3688,155.4745,4366.0
2019-10-21 12:10:00,161.78,161.85,161.78,161.81,10059.0,155.4745,155.5417,155.4745,155.5033,10059.0
2019-10-21 12:20:00,161.79,161.91,161.79,161.91,3663.0,155.4841,155.5994,155.4841,155.5994,3663.0
2019-10-21 12:30:00,161.91,161.99,161.9,161.96,10220.0,155.5994,155.6763,155.5898,155.6475,10220.0
2019-10-21 12:40:00,161.99,161.99,161.94,161.96,6030.0,155.6763,155.6763,155.6282,155.6475,6030.0
2019-10-21 12:50:00,161.98,162.02,161.93,161.94,6843.0,155.6667,155.7051,155.6186,155.6282,6843.0
2019-10-21 13:00:00,161.95,161.98,161.91,161.92,2976.0,155.6378,155.6667,155.5994,155.609,2976.0
2019-10-21 13:10:00,161.93,161.96,161.89,161.95,2978.0,155.6186,155.6475,155.5802,155.6378,2978.0
2019-10-21 13:20:00,161.92,161.99,161.91,161.97,3754.0,155.609,155.6763,155.5994,155.6571,3754.0
2019-10-21 13:30:00,161.96,162.02,161.96,161.96,15648.0,155.6475,155.7051,155.6475,155.6475,15648.0
2019-10-21 13:40:00,161.95,161.96,161.88,161.88,6634.0,155.6378,155.6475,155.5706,155.5706,6634.0
2019-10-21 13:50:00,161.88,161.91,161.85,161.89,22985.0,155.5706,155.5994,155.5417,155.5802,22985.0
2019-10-21 14:00:00,161.89,162.06,161.87,162.06,9372.0,155.5802,155.7436,155.561,155.7436,9372.0
2019-10-21 14:10:00,162.07,162.08,161.98,161.98,5143.0,155.7532,155.7628,155.6667,155.6667,5143.0
2019-10-21 14:20:00,161.97,161.99,161.9,161.92,11097.0,155.6571,155.6763,155.5898,155.609,11097.0
2019-10-21 14:30:00,161.94,161.99,161.92,161.99,15662.0,155.6282,155.6763,155.609,155.6763,15662.0
2019-10-21 14:40:00,161.98,162.0,161.94,161.98,3421.0,155.6667,155.6859,155.6282,155.6667,3421.0
2019-10-21 14:50:00,161.97,162.03,161.97,162.01,8288.0,155.6571,155.7147,155.6571,155.6955,8288.0
2019-10-21 15:00:00,162.02,162.08,161.97,161.98,8088.0,155.7051,155.7628,155.6571,155.6667,8088.0
2019-10-21 15:10:00,162.0,162.07,161.99,162.02,21191.0,155.6859,155.7532,155.6763,155.7051,21191.0
2019-10-21 15:20:00,162.02,162.04,161.97,162.03,7572.0,155.7051,155.7243,155.6571,155.7147,7572.0
2019-10-21 15:30:00,162.02,162.05,161.97,161.97,14243.0,155.7051,155.7339,155.6571,155.6571,14243.0
2019-10-21 15:40:00,161.98,162.06,161.97,162.05,4951.0,155.6667,155.7436,155.6571,155.7339,4951.0
2019-10-21 15:50:00,162.1,162.13,162.0,162.05,91170.0,155.782,155.8108,155.6859,155.7339,91170.0
2019-10-22 09:30:00,162.29,162.52,162.29,162.41,32295.0,155.9646,156.1856,155.9646,156.0799,32295.0
2019-10-22 09:40:00,162.37,162.54,162.31,162.37,12951.0,156.0415,156.2048,155.9838,156.0415,12951.0
2019-10-22 09:50:00,162.34,162.5,162.33,162.47,5292.0,156.0126,156.1664,156.003,156.1376,5292.0
2019-10-22 10:00:00,162.49,162.53,162.34,162.35,6713.0,156.1568,156.1952,156.0126,156.0223,6713.0
2019-10-22 10:10:00,162.33,162.33,162.11,162.18,10053.0,156.003,156.003,155.7916,155.8589,10053.0
2019-10-22 10:20:00,162.14,162.29,162.13,162.18,10998.0,155.8204,155.9646,155.8108,155.8589,10998.0
2019-10-22 10:30:00,162.25,162.38,162.19,162.27,17594.0,155.9262,156.0511,155.8685,155.9454,17594.0
2019-10-22 10:40:00,162.31,162.33,162.21,162.27,4157.0,155.9838,156.003,155.8877,155.9454,4157.0
2019-10-22 10:50:00,162.27,162.35,162.21,162.21,4644.0,155.9454,156.0223,155.8877,155.8877,4644.0
2019-10-22 11:00:00,162.16,162.19,162.06,162.09,4186.0,155.8397,155.8685,155.7436,155.7724,4186.0
2019-10-22 11:10:00,162.06,162.06,161.89,161.94,9124.0,155.7436,155.7436,155.5802,155.6282,9124.0
2019-10-22 11:20:00,161.92,161.93,161.75,161.75,6502.0,155.609,155.6186,155.4456,155.4456,6502.0
2019-10-22 11:30:00,161.73,161.87,161.65,161.85,17154.0,155.4264,155.561,155.3495,155.5417,17154.0
2019-10-22 11:40:00,161.82,161.9,161.78,161.78,9804.0,155.5129,155.5898,155.4745,155.4745,9804.0
2019-10-22 11:50:00,161.76,161.8,161.47,161.52,5413.0,155.4552,155.4937,155.1766,155.2246,5413.0
2019-10-22 12:00:00,161.5,161.66,161.5,161.64,3750.0,155.2054,155.3591,155.2054,155.3399,3750.0
2019-10-22 12:10:00,161.67,161.74,161.66,161.74,5705.0,155.3688,155.436,155.3591,155.436,5705.0
2019-10-22 12:20:00,161.72,161.76,161.65,161.75,4989.0,155.4168,155.4552,155.3495,155.4456,4989.0
2019-10-22 12:30:00,161.77,161.85,161.72,161.75,6493.0,155.4649,155.5417,155.4168,155.4456,6493.0
2019-10-22 12:40:00,161.69,161.8,161.69,161.73,13259.0,155.388,155.4937,155.388,155.4264,13259.0
2019-10-22 12:50:00,161.74,161.81,161.71,161.81,4837.0,155.436,155.5033,155.4072,155.5033,4837.0
2019-10-22 13:00:00,161.81,161.81,161.67,161.72,7020.0,155.5033,155.5033,155.3688,155.4168,7020.0
2019-10-22 13:10:00,161.69,161.73,161.64,161.64,6533.0,155.388,155.4264,155.3399,155.3399,6533.0
2019-10-22 13:20:00,161.68,161.72,161.67,161.69,6702.0,155.3784,155.4168,155.3688,155.388,6702.0
2019-10-22 13:30:00,161.66,161.69,161.59,161.69,6356.0,155.3591,155.388,155.2919,155.388,6356.0
2019-10-22 13:40:00,161.69,161.69,161.53,161.53,5177.0,155.388,155.388,155.2342,155.2342,5177.0
2019-10-22 13:50:00,161.53,161.53,161.36,161.36,12868.0,155.2342,155.2342,155.0708,155.0708,12868.0
2019-10-22 14:00:00,161.36,161.46,161.36,161.45,7350.0,155.0708,155.1669,155.0708,155.1573,7350.0
2019-10-22 14:10:00,161.47,161.53,161.43,161.51,12364.0,155.1766,155.2342,155.1381,155.215,12364.0
2019-10-22 14:20:00,161.53,161.56,161.35,161.4,13794.0,155.2342,155.263,155.0612,155.1093,13794.0
2019-10-22 14:30:00,161.45,161.45,161.13,161.28,25810.0,155.1573,155.1573,154.8498,154.994,25810.0
2019-10-22 14:40:00,161.21,161.21,161.0,161.03,11383.0,154.9267,154.9267,154.7249,154.7537,11383.0
2019-10-22 14:50:00,161.02,161.03,160.85,160.93,16223.0,154.7441,154.7537,154.5807,154.6576,16223.0
2019-10-22 15:00:00,160.96,161.0,160.7,160.91,10177.0,154.6864,154.7249,154.4366,154.6384,10177.0
2019-10-22 15:10:00,160.82,160.93,160.75,160.86,12796.0,154.5519,154.6576,154.4846,154.5903,12796.0
2019-10-22 15:20:00,160.81,160.99,160.8,160.97,35773.0,154.5423,154.7153,154.5327,154.696,35773.0
2019-10-22 15:30:00,160.94,161.05,160.93,160.93,9785.0,154.6672,154.7729,154.6576,154.6576,9785.0
2019-10-22 15:40:00,160.94,160.94,160.54,160.62,10872.0,154.6672,154.6672,154.2828,154.3597,10872.0
2019-10-22 15:50:00,160.63,160.67,160.48,160.55,115263.0,154.3693,154.4077,154.2251,154.2924,115263.0
2019-10-23 09:30:00,160.41,160.7,160.28,160.68,51729.0,154.1579,154.4366,154.0329,154.4173,51729.0
2019-10-23 09:40:00,160.69,160.93,160.66,160.81,15168.0,154.427,154.6576,154.3981,154.5423,15168.0
2019-10-23 09:50:00,160.78,160.87,160.71,160.85,14833.0,154.5134,154.5999,154.4462,154.5807,14833.0
2019-10-23 10:00:00,160.84,160.91,160.65,160.65,12525.0,154.5711,154.6384,154.3885,154.3885,12525.0
2019-10-23 10:10:00,160.67,160.72,160.59,160.66,7415.0,154.4077,154.4558,154.3309,154.3981,7415.0
2019-10-23 10:20:00,160.64,160.71,160.57,160.68,3055.0,154.3789,154.4462,154.3116,154.4173,3055.0
2019-10-23 10:30:00,160.71,160.74,160.4,160.47,7362.0,154.4462,154.475,154.1483,154.2155,7362.0
2019-10-23 10:40:00,160.44,160.71,160.44,160.71,5744.0,154.1867,154.4462,154.1867,154.4462,5744.0
2019-10-23 10:50:00,160.68,160.9,160.66,160.79,8525.0,154.4173,154.6288,154.3981,154.5231,8525.0
2019-10-23 11:00:00,160.8,160.82,160.73,160.79,4732.0,154.5327,154.5519,154.4654,154.5231,4732.0
2019-10-23 11:10:00,160.79,161.06,160.76,160.99,9903.0,154.5231,154.7825,154.4942,154.7153,9903.0
2019-10-23 11:20:00,161.01,161.06,160.95,161.05,5068.0,154.7345,154.7825,154.6768,154.7729,5068.0
2019-10-23 11:30:00,161.0,161.01,160.92,160.97,4891.0,154.7249,154.7345,154.648,154.696,4891.0
2019-10-23 11:40:00,161.03,161.03,160.96,160.97,11434.0,154.7537,154.7537,154.6864,154.696,11434.0
2019-10-23 11:50:00,160.98,161.0,160.75,160.78,12203.0,154.7056,154.7249,154.4846,154.5134,12203.0
2019-10-23 12:00:00,160.78,160.79,160.62,160.62,14531.0,154.5134,154.5231,154.3597,154.3597,14531.0
2019-10-23 12:10:00,160.61,160.71,160.59,160.67,6832.0,154.3501,154.4462,154.3309,154.4077,6832.0
2019-10-23 12:20:00,160.63,160.64,160.53,160.57,2072.0,154.3693,154.3789,154.2732,154.3116,2072.0
2019-10-23 12:30:00,160.61,160.74,160.61,160.74,5588.0,154.3501,154.475,154.3501,154.475,5588.0
2019-10-23 12:40:00,160.79,160.8,160.69,160.73,7087.0,154.5231,154.5327,154.427,154.4654,7087.0
2019-10-23 12:50:00,160.74,160.77,160.69,160.71,4266.0,154.475,154.5038,154.427,154.4462,4266.0
2019-10-23 13:00:00,160.73,160.79,160.73,160.76,1959.0,154.4654,154.5231,154.4654,154.4942,1959.0
2019-10-23 13:10:00,160.74,160.74,160.6,160.65,4146.0,154.475,154.475,154.3405,154.3885,4146.0
2019-10-23 13:20:00,160.61,160.67,160.59,160.64,12280.0,154.3501,154.4077,154.3309,154.3789,12280.0
2019-10-23 13:30:00,160.67,160.68,160.59,160.68,3523.0,154.4077,154.4173,154.3309,154.4173,3523.0
2019-10-23 13:40:00,160.69,160.73,160.66,160.68,3790.0,154.427,154.4654,154.3981,154.4173,3790.0
2019-10-23 13:50:00,160.68,160.72,160.62,160.62,8926.0,154.4173,154.4558,154.3597,154.3597,8926.0
2019-10-23 14:00:00,160.61,160.61,160.45,160.51,9090.0,154.3501,154.3501,154.1963,154.254,9090.0
2019-10-23 14:10:00,160.52,160.52,160.27,160.3,4341.0,154.2636,154.2636,154.0233,154.0522,4341.0
2019-10-23 14:20:00,160.27,160.36,160.25,160.3,8322.0,154.0233,154.1098,154.0041,154.0522,8322.0
2019-10-23 14:30:00,160.31,160.39,160.24,160.3,30511.0,154.0618,154.1386,153.9945,154.0522,30511.0
2019-10-23 14:40:00,160.27,160.43,160.26,160.4,7491.0,154.0233,154.1771,154.0137,154.1483,7491.0
2019-10-23 14:50:00,160.41,160.46,160.33,160.44,25720.0,154.1579,154.2059,154.081,154.1867,25720.0
2019-10-23 15:00:00,160.44,160.52,160.42,160.5,16018.0,154.1867,154.2636,154.1675,154.2444,16018.0
2019-10-23 15:10:00,160.53,160.53,160.4,160.45,8899.0,154.2732,154.2732,154.1483,154.1963,8899.0
2019-10-23 15:20:00,160.45,160.64,160.45,160.64,8052.0,154.1963,154.3789,154.1963,154.3789,8052.0
2019-10-23 15:30:00,160.66,160.78,160.66,160.69,10256.0,154.3981,154.5134,154.3981,154.427,10256.0
2019-10-23 15:40:00,160.74,160.84,160.72,160.84,37760.0,154.475,154.5711,154.4558,154.5711,37760.0
2019-10-23 15:50:00,160.85,160.96,160.75,160.93,76446.0,154.5807,154.6864,154.4846,154.6576,76446.0
2019-10-24 09:30:00,161.76,161.86,161.65,161.67,29018.0,155.4552,155.5514,155.3495,155.3688,29018.0
2019-10-24 09:40:00,161.72,161.85,161.63,161.78,36186.0,155.4168,155.5417,155.3303,155.4745,36186.0
2019-10-24 09:50:00,161.75,161.78,161.46,161.48,40867.0,155.4456,155.4745,155.1669,155.1862,40867.0
2019-10-24 10:00:00,161.46,161.54,161.27,161.53,11527.0,155.1669,155.2438,154.9843,155.2342,11527.0
2019-10-24 10:10:00,161.5,161.5,161.34,161.41,3739.0,155.2054,155.2054,155.0516,155.1189,3739.0
2019-10-24 10:20:00,161.45,161.54,161.41,161.47,23872.0,155.1573,155.2438,155.1189,155.1766,23872.0
2019-10-24 10:30:00,161.43,161.5,161.28,161.49,12662.0,155.1381,155.2054,154.994,155.1958,12662.0
2019-10-24 10:40:00,161.47,161.61,161.47,161.6,5427.0,155.1766,155.3111,155.1766,155.3015,5427.0
2019-10-24 10:50:00,161.61,161.7,161.53,161.65,10367.0,155.3111,155.3976,155.2342,155.3495,10367.0
2019-10-24 11:00:00,161.67,161.86,161.67,161.84,8215.0,155.3688,155.5514,155.3688,155.5321,8215.0
2019-10-24 11:10:00,161.85,161.89,161.79,161.79,7669.0,155.5417,155.5802,155.4841,155.4841,7669.0
2019-10-24 11:20:00,161.79,161.99,161.75,161.99,15736.0,155.4841,155.6763,155.4456,155.6763,15736.0
2019-10-24 11:30:00,162.0,162.13,161.99,162.05,30065.0,155.6859,155.8108,155.6763,155.7339,30065.0
2019-10-24 11:40:00,162.05,162.09,162.02,162.05,14622.0,155.7339,155.7724,155.7051,155.7339,14622.0
2019-10-24 11:50:00,162.06,162.16,161.84,162.12,35283.0,155.7436,155.8397,155.5321,155.8012,35283.0
2019-10-24 12:00:00,162.15,162.23,161.9,161.94,10619.0,155.83,155.9069,155.5898,155.6282,10619.0
2019-10-24 12:10:00,161.97,161.97,161.57,161.61,20514.0,155.6571,155.6571,155.2727,155.3111,20514.0
2019-10-24 12:20:00,161.72,161.85,161.65,161.84,13928.0,155.4168,155.5417,155.3495,155.5321,13928.0
2019-10-24 12:30:00,161.84,161.98,161.83,161.97,4688.0,155.5321,155.6667,155.5225,155.6571,4688.0
2019-10-24 12:40:00,162.0,162.07,161.92,162.04,7350.0,155.6859,155.7532,155.609,155.7243,7350.0
2019-10-24 12:50:00,162.04,162.1,161.97,161.99,13659.0,155.7243,155.782,155.6571,155.6763,13659.0
2019-10-24 13:00:00,161.99,162.01,161.85,161.85,18974.0,155.6763,155.6955,155.5417,155.5417,18974.0
2019-10-24 13:10:00,161.79,161.89,161.78,161.82,2140.0,155.4841,155.5802,155.4745,155.5129,2140.0
2019-10-24 13:20:00,161.82,161.9,161.8,161.89,2521.0,155.5129,155.5898,155.4937,155.5802,2521.0
2019-10-24 13:30:00,161.86,161.86,161.72,161.81,4778.0,155.5514,155.5514,155.4168,155.5033,4778.0
2019-10-24 13:40:00,161.8,161.82,161.76,161.79,2117.0,155.4937,155.5129,155.4552,155.4841,2117.0
2019-10-24 13:50:00,161.78,161.78,161.65,161.71,7387.0,155.4745,155.4745,155.3495,155.4072,7387.0
2019-10-24 14:00:00,161.74,161.85,161.67,161.82,27048.0,155.436,155.5417,155.3688,155.5129,27048.0
2019-10-24 14:10:00,161.81,161.85,161.74,161.79,10359.0,155.5033,155.5417,155.436,155.4841,10359.0
2019-10-24 14:20:00,161.82,161.89,161.79,161.89,19422.0,155.5129,155.5802,155.4841,155.5802,19422.0
2019-10-24 14:30:00,161.88,161.99,161.87,161.96,9211.0,155.5706,155.6763,155.561,155.6475,9211.0
2019-10-24 14:40:00,161.98,161.99,161.89,161.89,6382.0,155.6667,155.6763,155.5802,155.5802,6382.0
2019-10-24 14:50:00,161.9,161.95,161.89,161.91,6320.0,155.5898,155.6378,155.5802,155.5994,6320.0
2019-10-24 15:00:00,161.95,162.04,161.94,162.0,7850.0,155.6378,155.7243,155.6282,155.6859,7850.0
2019-10-24 15:10:00,161.99,162.05,161.98,162.04,12014.0,155.6763,155.7339,155.6667,155.7243,12014.0
2019-10-24 15:20:00,162.04,162.11,162.02,162.06,19319.0,155.7243,155.7916,155.7051,155.7436,19319.0
2019-10-24 15:30:00,162.07,162.15,162.03,162.13,23662.0,155.7532,155.83,155.7147,155.8108,23662.0
2019-10-24 15:40:00,162.12,162.13,161.99,162.11,53069.0,155.8012,155.8108,155.6763,155.7916,53069.0
2019-10-24 15:50:00,162.12,162.22,162.07,162.13,97362.0,155.8012,155.8973,155.7532,155.8108,97362.0
2019-10-25 09:30:00,161.36,161.68,161.27,161.68,26991.0,155.0708,155.3784,154.9843,155.3784,26991.0
2019-10-25 09:40:00,161.63,161.74,161.51,161.74,10040.0,155.3303,155.436,155.215,155.436,10040.0
2019-10-25 09:50:00,161.76,161.92,161.76,161.87,12938.0,155.4552,155.609,155.4552,155.561,12938.0
2019-10-25 10:00:00,161.87,162.1,161.86,162.1,20018.0,155.561,155.782,155.5514,155.782,20018.0
2019-10-25 10:10:00,162.14,162.24,162.08,162.19,28206.0,155.8204,155.9165,155.7628,155.8685,28206.0
2019-10-25 10:20:00,162.18,162.38,162.14,162.33,63600.0,155.8589,156.0511,155.8204,156.003,63600.0
2019-10-25 10:30:00,162.36,162.38,162.26,162.33,15720.0,156.0319,156.0511,155.9358,156.003,15720.0
2019-10-25 10:40:00,162.27,162.55,162.2,162.55,6734.0,155.9454,156.2145,155.8781,156.2145,6734.0
2019-10-25 10:50:00,162.57,162.61,162.51,162.6,16189.0,156.2337,156.2721,156.176,156.2625,16189.0
2019-10-25 11:00:00,162.59,162.62,162.49,162.53,12629.0,156.2529,156.2817,156.1568,156.1952,12629.0
2019-10-25 11:10:00,162.53,162.79,162.53,162.79,20220.0,156.1952,156.4451,156.1952,156.4451,20220.0
2019-10-25 11:20:00,162.81,163.0,162.8,162.92,21723.0,156.4643,156.6469,156.4547,156.57,21723.0
2019-10-25 11:30:00,162.92,162.93,162.78,162.91,20057.0,156.57,156.5796,156.4355,156.5604,20057.0
2019-10-25 11:40:00,162.88,163.08,162.88,163.0,11545.0,156.5316,156.7238,156.5316,156.6469,11545.0
2019-10-25 11:50:00,162.99,163.07,162.94,162.95,6242.0,156.6373,156.7142,156.5893,156.5989,6242.0
2019-10-25 12:00:00,162.97,163.01,162.66,162.73,24125.0,156.6181,156.6565,156.3202,156.3874,24125.0
2019-10-25 12:10:00,162.77,162.82,162.76,162.78,9720.0,156.4259,156.4739,156.4163,156.4355,9720.0
2019-10-25 12:20:00,162.79,162.87,162.78,162.87,2424.0,156.4451,156.522,156.4355,156.522,2424.0
2019-10-25 12:30:00,162.9,162.9,162.83,162.85,3254.0,156.5508,156.5508,156.4835,156.5028,3254.0
2019-10-25 12:40:00,162.8,162.83,162.75,162.82,3841.0,156.4547,156.4835,156.4067,156.4739,3841.0
2019-10-25 12:50:00,162.83,162.85,162.76,162.76,5516.0,156.4835,156.5028,156.4163,156.4163,5516.0
2019-10-25 13:00:00,162.82,162.82,162.75,162.79,4599.0,156.4739,156.4739,156.4067,156.4451,4599.0
2019-10-25 13:10:00,162.79,162.89,162.78,162.86,8053.0,156.4451,156.5412,156.4355,156.5124,8053.0
2019-10-25 13:20:00,162.9,162.9,162.83,162.84,10502.0,156.5508,156.5508,156.4835,156.4932,10502.0
2019-10-25 13:30:00,162.83,162.83,162.75,162.81,13496.0,156.4835,156.4835,156.4067,156.4643,13496.0
2019-10-25 13:40:00,162.77,162.84,162.73,162.81,9683.0,156.4259,156.4932,156.3874,156.4643,9683.0
2019-10-25 13:50:00,162.85,162.88,162.81,162.82,12381.0,156.5028,156.5316,156.4643,156.4739,12381.0
2019-10-25 14:00:00,162.81,162.85,162.57,162.62,19653.0,156.4643,156.5028,156.2337,156.2817,19653.0
2019-10-25 14:10:00,162.59,162.72,162.58,162.67,5994.0,156.2529,156.3778,156.2433,156.3298,5994.0
2019-10-25 14:20:00,162.67,162.7,162.65,162.69,7293.0,156.3298,156.3586,156.3106,156.349,7293.0
2019-10-25 14:30:00,162.66,162.67,162.5,162.54,2881.0,156.3202,156.3298,156.1664,156.2048,2881.0
2019-10-25 14:40:00,162.56,162.66,162.54,162.65,6990.0,156.2241,156.3202,156.2048,156.3106,6990.0
2019-10-25 14:50:00,162.65,162.76,162.64,162.75,4054.0,156.3106,156.4163,156.3009,156.4067,4054.0
2019-10-25 15:00:00,162.7,162.75,162.63,162.66,3602.0,156.3586,156.4067,156.2913,156.3202,3602.0
2019-10-25 15:10:00,162.7,162.73,162.69,162.73,5997.0,156.3586,156.3874,156.349,156.3874,5997.0
2019-10-25 15:20:00,162.72,162.81,162.72,162.75,6178.0,156.3778,156.4643,156.3778,156.4067,6178.0
2019-10-25 15:30:00,162.75,162.84,162.75,162.81,11730.0,156.4067,156.4932,156.4067,156.4643,11730.0
2019-10-25 15:40:00,162.79,162.8,162.71,162.71,7103.0,156.4451,156.4547,156.3682,156.3682,7103.0
2019-10-25 15:50:00,162.73,162.88,162.68,162.77,53041.0,156.3874,156.5316,156.3394,156.4259,53041.0
2019-10-28 09:30:00,163.56,163.96,163.56,163.82,40134.0,157.1851,157.5695,157.1851,157.435,40134.0
2019-10-28 09:40:00,163.84,163.9,163.74,163.78,27707.0,157.4542,157.5118,157.3581,157.3965,27707.0
2019-10-28 09:50:00,163.77,163.84,163.6,163.84,10116.0,157.3869,157.4542,157.2235,157.4542,10116.0
2019-10-28 10:00:00,163.86,163.93,163.82,163.89,13096.0,157.4734,157.5407,157.435,157.5022,13096.0
2019-10-28 10:10:00,163.85,164.03,163.85,163.99,11238.0,157.4638,157.6368,157.4638,157.5983,11238.0
2019-10-28 10:20:00,164.02,164.06,163.99,163.99,12090.0,157.6272,157.6656,157.5983,157.5983,12090.0
2019-10-28 10:30:00,163.99,164.13,163.93,163.94,32757.0,157.5983,157.7329,157.5407,157.5503,32757.0
2019-10-28 10:40:00,163.95,164.09,163.91,164.08,4997.0,157.5599,157.6944,157.5215,157.6848,4997.0
2019-10-28 10:50:00,164.03,164.03,163.91,163.93,8749.0,157.6368,157.6368,157.5215,157.5407,8749.0
2019-10-28 11:00:00,163.94,164.02,163.94,163.94,7427.0,157.5503,157.6272,157.5503,157.5503,7427.0
2019-10-28 11:10:00,163.92,163.97,163.87,163.92,5176.0,157.5311,157.5791,157.483,157.5311,5176.0
2019-10-28 11:20:00,163.91,163.94,163.85,163.93,11010.0,157.5215,157.5503,157.4638,157.5407,11010.0
2019-10-28 11:30:00,163.96,164.0,163.84,163.89,17320.0,157.5695,157.6079,157.4542,157.5022,17320.0
2019-10-28 11:40:00,163.91,164.04,163.88,164.0,9416.0,157.5215,157.6464,157.4926,157.6079,9416.0
2019-10-28 11:50:00,164.0,164.02,163.94,164.01,9189.0,157.6079,157.6272,157.5503,157.6176,9189.0
2019-10-28 12:00:00,164.02,164.06,163.94,164.05,11788.0,157.6272,157.6656,157.5503,157.656,11788.0
2019-10-28 12:10:00,164.04,164.09,163.96,164.09,19053.0,157.6464,157.6944,157.5695,157.6944,19053.0
2019-10-28 12:20:00,164.09,164.22,164.07,164.22,6321.0,157.6944,157.8194,157.6752,157.8194,6321.0
2019-10-28 12:30:00,164.16,164.17,164.06,164.17,3552.0,157.7617,157.7713,157.6656,157.7713,3552.0
2019-10-28 12:40:00,164.16,164.2,164.13,164.16,7698.0,157.7617,157.8001,157.7329,157.7617,7698.0
2019-10-28 12:50:00,164.18,164.19,164.03,164.04,5323.0,157.7809,157.7905,157.6368,157.6464,5323.0
2019-10-28 13:00:00,164.03,164.07,164.01,164.04,4432.0,157.6368,157.6752,157.6176,157.6464,4432.0
2019-10-28 13:10:00,164.05,164.19,164.04,164.17,11801.0,157.656,157.7905,157.6464,157.7713,11801.0
2019-10-28 13:20:00,164.18,164.2,164.12,164.19,7369.0,157.7809,157.8001,157.7233,157.7905,7369.0
2019-10-28 13:30:00,164.18,164.2,164.13,164.2,14489.0,157.7809,157.8001,157.7329,157.8001,14489.0
2019-10-28 13:40:00,164.2,164.25,164.2,164.24,10432.0,157.8001,157.8482,157.8001,157.8386,10432.0
2019-10-28 13:50:00,164.23,164.25,164.12,164.12,18202.0,157.829,157.8482,157.7233,157.7233,18202.0
2019-10-28 14:00:00,164.18,164.23,164.14,164.15,27690.0,157.7809,157.829,157.7425,157.7521,27690.0
2019-10-28 14:10:00,164.15,164.21,164.14,164.18,10133.0,157.7521,157.8098,157.7425,157.7809,10133.0
2019-10-28 14:20:00,164.19,164.21,164.15,164.19,3742.0,157.7905,157.8098,157.7521,157.7905,3742.0
2019-10-28 14:30:00,164.18,164.27,164.15,164.26,34385.0,157.7809,157.8674,157.7521,157.8578,34385.0
2019-10-28 14:40:00,164.26,164.27,164.21,164.23,9703.0,157.8578,157.8674,157.8098,157.829,9703.0
2019-10-28 14:50:00,164.24,164.28,164.2,164.2,5042.0,157.8386,157.877,157.8001,157.8001,5042.0
2019-10-28 15:00:00,164.22,164.24,164.17,164.23,7530.0,157.8194,157.8386,157.7713,157.829,7530.0
2019-10-28 15:10:00,164.24,164.33,164.24,164.27,18500.0,157.8386,157.9251,157.8386,157.8674,18500.0
2019-10-28 15:20:00,164.27,164.35,164.25,164.34,34045.0,157.8674,157.9443,157.8482,157.9347,34045.0
2019-10-28 15:30:00,164.33,164.35,164.23,164.25,31437.0,157.9251,157.9443,157.829,157.8482,31437.0
2019-10-28 15:40:00,164.25,164.26,164.17,164.24,91909.0,157.8482,157.8578,157.7713,157.8386,91909.0
2019-10-28 15:50:00,164.25,164.26,164.13,164.17,146542.0,157.8482,157.8578,157.7329,157.7713,146542.0
2019-10-29 09:30:00,163.97,164.08,163.87,163.97,55244.0,157.5791,157.6848,157.483,157.5791,55244.0
2019-10-29 09:40:00,163.99,164.05,163.87,163.92,12031.0,157.5983,157.656,157.483,157.5311,12031.0
2019-10-29 09:50:00,163.95,164.18,163.95,164.06,28351.0,157.5599,157.7809,157.5599,157.6656,28351.0
2019-10-29 10:00:00,164.05,164.08,163.84,163.88,22802.0,157.656,157.6848,157.4542,157.4926,22802.0
2019-10-29 10:10:00,163.87,164.0,163.85,163.91,7066.0,157.483,157.6079,157.4638,157.5215,7066.0
2019-10-29 10:20:00,163.9,164.03,163.9,164.01,10133.0,157.5118,157.6368,157.5118,157.6176,10133.0
2019-10-29 10:30:00,164.03,164.2,163.95,164.17,10508.0,157.6368,157.8001,157.5599,157.7713,10508.0
2019-10-29 10:40:00,164.18,164.45,164.15,164.37,33403.0,157.7809,158.0404,157.7521,157.9635,33403.0
2019-10-29 10:50:00,164.37,164.37,164.22,164.24,4951.0,157.9635,157.9635,157.8194,157.8386,4951.0
2019-10-29 11:00:00,164.24,164.35,164.19,164.23,40133.0,157.8386,157.9443,157.7905,157.829,40133.0
2019-10-29 11:10:00,164.22,164.24,164.01,164.03,20463.0,157.8194,157.8386,157.6176,157.6368,20463.0
2019-10-29 11:20:00,164.01,164.06,163.88,164.0,29753.0,157.6176,157.6656,157.4926,157.6079,29753.0
2019-10-29 11:30:00,164.01,164.05,163.86,163.9,4853.0,157.6176,157.656,157.4734,157.5118,4853.0
2019-10-29 11:40:00,163.91,163.99,163.89,163.94,8094.0,157.5215,157.5983,157.5022,157.5503,8094.0
2019-10-29 11:50:00,163.91,164.04,163.61,163.73,26976.0,157.5215,157.6464,157.2331,157.3485,26976.0
2019-10-29 12:00:00,163.67,163.91,163.57,163.88,26698.0,157.2908,157.5215,157.1947,157.4926,26698.0
2019-10-29 12:10:00,163.84,164.06,163.84,164.06,6178.0,157.4542,157.6656,157.4542,157.6656,6178.0
2019-10-29 12:20:00,164.04,164.18,164.03,164.18,7078.0,157.6464,157.7809,157.6368,157.7809,7078.0
2019-10-29 12:30:00,164.19,164.22,164.13,164.13,9370.0,157.7905,157.8194,157.7329,157.7329,9370.0
2019-10-29 12:40:00,164.12,164.16,164.1,164.11,8429.0,157.7233,157.7617,157.704,157.7137,8429.0
2019-10-29 12:50:00,164.11,164.15,164.05,164.06,8569.0,157.7137,157.7521,157.656,157.6656,8569.0
2019-10-29 13:00:00,164.12,164.2,164.12,164.17,8176.0,157.7233,157.8001,157.7233,157.7713,8176.0
2019-10-29 13:10:00,164.22,164.23,164.08,164.09,14383.0,157.8194,157.829,157.6848,157.6944,14383.0
2019-10-29 13:20:00,164.09,164.1,163.98,164.0,8511.0,157.6944,157.704,157.5887,157.6079,8511.0
2019-10-29 13:30:00,164.01,164.04,164.0,164.01,7161.0,157.6176,157.6464,157.6079,157.6176,7161.0
2019-10-29 13:40:00,163.98,164.01,163.96,164.0,10598.0,157.5887,157.6176,157.5695,157.6079,10598.0
2019-10-29 13:50:00,163.97,164.07,163.96,164.01,22265.0,157.5791,157.6752,157.5695,157.6176,22265.0
2019-10-29 14:00:00,163.97,163.97,163.83,163.91,16819.0,157.5791,157.5791,157.4446,157.5215,16819.0
2019-10-29 14:10:00,163.89,163.89,163.83,163.85,9278.0,157.5022,157.5022,157.4446,157.4638,9278.0
2019-10-29 14:20:00,163.82,163.88,163.77,163.81,17450.0,157.435,157.4926,157.3869,157.4253,17450.0
2019-10-29 14:30:00,163.82,163.89,163.81,163.87,17504.0,157.435,157.5022,157.4253,157.483,17504.0
2019-10-29 14:40:00,163.84,163.86,163.74,163.84,13556.0,157.4542,157.4734,157.3581,157.4542,13556.0
2019-10-29 14:50:00,163.84,163.85,163.68,163.68,10662.0,157.4542,157.4638,157.3004,157.3004,10662.0
2019-10-29 15:00:00,163.69,163.75,163.67,163.72,13654.0,157.31,157.3677,157.2908,157.3389,13654.0
2019-10-29 15:10:00,163.71,163.82,163.7,163.82,7456.0,157.3292,157.435,157.3196,157.435,7456.0
2019-10-29 15:20:00,163.83,163.84,163.7,163.73,9899.0,157.4446,157.4542,157.3196,157.3485,9899.0
2019-10-29 15:30:00,163.74,163.75,163.56,163.56,14450.0,157.3581,157.3677,157.1851,157.1851,14450.0
2019-10-29 15:40:00,163.58,163.65,163.55,163.59,22686.0,157.2043,157.2716,157.1755,157.2139,22686.0
2019-10-29 15:50:00,163.61,163.72,163.57,163.61,111302.0,157.2331,157.3389,157.1947,157.2331,111302.0
2019-10-30 09:30:00,163.88,163.88,163.22,163.29,28235.0,157.4926,157.4926,156.8583,156.9256,28235.0
2019-10-30 09:40:00,163.27,163.47,163.23,163.44,15394.0,156.9064,157.0986,156.868,157.0698,15394.0
2019-10-30 09:50:00,163.47,163.53,163.39,163.5,18071.0,157.0986,157.1563,157.0217,157.1274,18071.0
2019-10-30 10:00:00,163.46,163.5,163.04,163.47,92201.0,157.089,157.1274,156.6854,157.0986,92201.0
2019-10-30 10:10:00,163.47,163.55,163.45,163.52,38393.0,157.0986,157.1755,157.0794,157.1467,38393.0
2019-10-30 10:20:00,163.56,163.68,163.52,163.63,9096.0,157.1851,157.3004,157.1467,157.2524,9096.0
2019-10-30 10:30:00,163.59,163.64,163.51,163.64,3181.0,157.2139,157.262,157.137,157.262,3181.0
2019-10-30 10:40:00,163.64,163.75,163.63,163.7,3307.0,157.262,157.3677,157.2524,157.3196,3307.0
2019-10-30 10:50:00,163.72,163.81,163.72,163.79,10953.0,157.3389,157.4253,157.3389,157.4061,10953.0
2019-10-30 11:00:00,163.79,163.8,163.67,163.67,4369.0,157.4061,157.4157,157.2908,157.2908,4369.0
2019-10-30 11:10:00,163.69,163.78,163.58,163.58,5638.0,157.31,157.3965,157.2043,157.2043,5638.0
2019-10-30 11:20:00,163.58,163.62,163.53,163.62,7270.0,157.2043,157.2428,157.1563,157.2428,7270.0
2019-10-30 11:30:00,163.62,163.66,163.55,163.58,5438.0,157.2428,157.2812,157.1755,157.2043,5438.0
2019-10-30 11:40:00,163.53,163.61,163.45,163.61,6498.0,157.1563,157.2331,157.0794,157.2331,6498.0
2019-10-30 11:50:00,163.61,163.64,163.57,163.59,7987.0,157.2331,157.262,157.1947,157.2139,7987.0
2019-10-30 12:00:00,163.61,163.65,163.53,163.62,35155.0,157.2331,157.2716,157.1563,157.2428,35155.0
2019-10-30 12:10:00,163.61,163.68,163.57,163.62,12185.0,157.2331,157.3004,157.1947,157.2428,12185.0
2019-10-30 12:20:00,163.63,163.75,163.6,163.69,6690.0,157.2524,157.3677,157.2235,157.31,6690.0
2019-10-30 12:30:00,163.71,163.78,163.68,163.78,6252.0,157.3292,157.3965,157.3004,157.3965,6252.0
2019-10-30 12:40:00,163.78,163.78,163.68,163.69,3003.0,157.3965,157.3965,157.3004,157.31,3003.0
2019-10-30 12:50:00,163.68,163.7,163.58,163.59,2369.0,157.3004,157.3196,157.2043,157.2139,2369.0
2019-10-30 13:00:00,163.57,163.67,163.55,163.65,5927.0,157.1947,157.2908,157.1755,157.2716,5927.0
2019-10-30 13:10:00,163.63,163.68,163.61,163.64,4311.0,157.2524,157.3004,157.2331,157.262,4311.0
2019-10-30 13:20:00,163.61,163.65,163.59,163.65,10189.0,157.2331,157.2716,157.2139,157.2716,10189.0
2019-10-30 13:30:00,163.63,163.65,163.58,163.61,9551.0,157.2524,157.2716,157.2043,157.2331,9551.0
2019-10-30 13:40:00,163.62,163.75,163.55,163.55,35490.0,157.2428,157.3677,157.1755,157.1755,35490.0
2019-10-30 13:50:00,163.53,163.57,163.42,163.42,12354.0,157.1563,157.1947,157.0505,157.0505,12354.0
2019-10-30 14:00:00,163.33,163.62,163.25,163.55,8115.0,156.9641,157.2428,156.8872,157.1755,8115.0
2019-10-30 14:10:00,163.59,164.0,163.58,163.87,18730.0,157.2139,157.6079,157.2043,157.483,18730.0
2019-10-30 14:20:00,163.91,163.92,163.78,163.79,17712.0,157.5215,157.5311,157.3965,157.4061,17712.0
2019-10-30 14:30:00,163.79,163.82,163.5,163.51,317094.0,157.4061,157.435,157.1274,157.137,317094.0
2019-10-30 14:40:00,163.56,163.89,163.55,163.86,10966.0,157.1851,157.5022,157.1755,157.4734,10966.0
2019-10-30 14:50:00,163.91,164.26,163.91,164.19,20398.0,157.5215,157.8578,157.5215,157.7905,20398.0
2019-10-30 15:00:00,164.21,164.31,164.16,164.26,7747.0,157.8098,157.9059,157.7617,157.8578,7747.0
2019-10-30 15:10:00,164.31,164.41,164.29,164.39,12057.0,157.9059,158.002,157.8866,157.9827,12057.0
2019-10-30 15:20:00,164.41,164.69,164.4,164.55,22057.0,158.002,158.271,157.9924,158.1365,22057.0
2019-10-30 15:30:00,164.56,164.58,164.38,164.41,15894.0,158.1461,158.1653,157.9731,158.002,15894.0
2019-10-30 15:40:00,164.37,164.48,164.36,164.45,15387.0,157.9635,158.0692,157.9539,158.0404,15387.0
2019-10-30 15:50:00,164.49,164.59,164.41,164.51,44416.0,158.0788,158.1749,158.002,158.0981,44416.0
2019-10-31 09:30:00,164.83,165.0,164.46,164.76,81273.0,158.4056,158.569,158.05,158.3383,81273.0
2019-10-31 09:40:00,164.78,164.8,164.39,164.39,42970.0,158.3575,158.3768,157.9827,157.9827,42970.0
2019-10-31 09:50:00,164.42,164.49,164.27,164.28,16263.0,158.0116,158.0788,157.8674,157.877,16263.0
2019-10-31 10:00:00,164.22,164.39,164.14,164.39,4798.0,157.8194,157.9827,157.7425,157.9827,4798.0
2019-10-31 10:10:00,164.29,164.51,163.92,164.03,1503056.0,157.8866,158.0981,157.5311,157.6368,1503056.0
2019-10-31 10:20:00,164.0,164.03,163.74,163.88,40817.0,157.6079,157.6368,157.3581,157.4926,40817.0
2019-10-31 10:30:00,163.83,163.83,163.47,163.64,28791.0,157.4446,157.4446,157.0986,157.262,28791.0
2019-10-31 10:40:00,163.63,163.95,163.6,163.92,7227.0,157.2524,157.5599,157.2235,157.5311,7227.0
2019-10-31 10:50:00,163.93,164.12,163.89,164.12,11350.0,157.5407,157.7233,157.5022,157.7233,11350.0
2019-10-31 11:00:00,164.07,164.28,164.06,164.28,18070.0,157.6752,157.877,157.6656,157.877,18070.0
2019-10-31 11:10:00,164.29,164.32,164.07,164.07,52064.0,157.8866,157.9155,157.6752,157.6752,52064.0
2019-10-31 11:20:00,164.1,164.18,163.97,164.05,48407.0,157.704,157.7809,157.5791,157.656,48407.0
2019-10-31 11:30:00,164.04,164.15,163.93,164.13,139519.0,157.6464,157.7521,157.5407,157.7329,139519.0
2019-10-31 11:40:00,164.15,164.23,164.09,164.11,9530.0,157.7521,157.829,157.6944,157.7137,9530.0
2019-10-31 11:50:00,164.11,164.18,164.01,164.01,31009.0,157.7137,157.7809,157.6176,157.6176,31009.0
2019-10-31 12:00:00,164.02,164.04,163.72,163.87,35860.0,157.6272,157.6464,157.3389,157.483,35860.0
2019-10-31 12:10:00,163.86,163.97,163.8,163.8,43959.0,157.4734,157.5791,157.4157,157.4157,43959.0
2019-10-31 12:20:00,163.78,163.88,163.72,163.87,15708.0,157.3965,157.4926,157.3389,157.483,15708.0
2019-10-31 12:30:00,163.88,163.88,163.66,163.69,10403.0,157.4926,157.4926,157.2812,157.31,10403.0
2019-10-31 12:40:00,163.69,163.7,163.6,163.65,9828.0,157.31,157.3196,157.2235,157.2716,9828.0
2019-10-31 12:50:00,163.65,163.78,163.63,163.74,14623.0,157.2716,157.3965,157.2524,157.3581,14623.0
2019-10-31 13:00:00,163.73,163.9,163.72,163.87,15245.0,157.3485,157.5118,157.3389,157.483,15245.0
2019-10-31 13:10:00,163.89,163.9,163.68,163.77,21477.0,157.5022,157.5118,157.3004,157.3869,21477.0
2019-10-31 13:20:00,163.85,163.87,163.79,163.87,11229.0,157.4638,157.483,157.4061,157.483,11229.0
2019-10-31 13:30:00,163.88,164.0,163.85,163.97,12787.0,157.4926,157.6079,157.4638,157.5791,12787.0
2019-10-31 13:40:00,163.94,163.99,163.87,163.87,5801.0,157.5503,157.5983,157.483,157.483,5801.0
2019-10-31 13:50:00,163.84,163.93,163.83,163.83,9108.0,157.4542,157.5407,157.4446,157.4446,9108.0
2019-10-31 14:00:00,163.82,163.82,163.63,163.71,9286.0,157.435,157.435,157.2524,157.3292,9286.0
2019-10-31 14:10:00,163.7,163.79,163.67,163.69,10515.0,157.3196,157.4061,157.2908,157.31,10515.0
2019-10-31 14:20:00,163.69,163.81,163.64,163.74,22229.0,157.31,157.4253,157.262,157.3581,22229.0
2019-10-31 14:30:00,163.75,163.8,163.65,163.65,7769.0,157.3677,157.4157,157.2716,157.2716,7769.0
2019-10-31 14:40:00,163.65,163.66,163.45,163.59,15865.0,157.2716,157.2812,157.0794,157.2139,15865.0
2019-10-31 14:50:00,163.6,163.72,163.57,163.69,14060.0,157.2235,157.3389,157.1947,157.31,14060.0
2019-10-31 15:00:00,163.7,163.82,163.68,163.78,9343.0,157.3196,157.435,157.3004,157.3965,9343.0
2019-10-31 15:10:00,163.8,163.92,163.76,163.88,23055.0,157.4157,157.5311,157.3773,157.4926,23055.0
2019-10-31 15:20:00,163.9,163.9,163.77,163.77,9217.0,157.5118,157.5118,157.3869,157.3869,9217.0
2019-10-31 15:30:00,163.79,164.06,163.76,163.88,56435.0,157.4061,157.6656,157.3773,157.4926,56435.0
2019-10-31 15:40:00,163.89,163.93,163.78,163.81,37579.0,157.5022,157.5407,157.3965,157.4253,37579.0
2019-10-31 15:50:00,163.79,164.16,163.69,164.12,102425.0,157.4061,157.7617,157.31,157.7233,102425.0
2019-11-01 09:30:00,164.94,165.06,164.79,164.99,218412.0,158.5113,158.6266,158.3672,158.5594,218412.0
2019-11-01 09:40:00,164.98,165.07,164.92,165.04,126507.0,158.5497,158.6362,158.4921,158.6074,126507.0
2019-11-01 09:50:00,165.02,165.3,165.02,165.19,314462.0,158.5882,158.8573,158.5882,158.7516,314462.0
2019-11-01 10:00:00,165.13,165.58,164.72,165.52,40953.0,158.6939,159.1264,158.2999,159.0687,40953.0
2019-11-01 10:10:00,165.52,165.56,165.41,165.43,14058.0,159.0687,159.1071,158.963,158.9822,14058.0
2019-11-01 10:20:00,165.39,165.43,165.32,165.38,19607.0,158.9438,158.9822,158.8765,158.9342,19607.0
2019-11-01 10:30:00,165.38,165.4,165.17,165.25,11458.0,158.9342,158.9534,158.7323,158.8092,11458.0
2019-11-01 10:40:00,165.24,165.29,165.18,165.2,25839.0,158.7996,158.8477,158.742,158.7612,25839.0
2019-11-01 10:50:00,165.2,165.34,165.2,165.3,16774.0,158.7612,158.8957,158.7612,158.8573,16774.0
2019-11-01 11:00:00,165.33,165.33,165.21,165.31,14507.0,158.8861,158.8861,158.7708,158.8669,14507.0
2019-11-01 11:10:00,165.3,165.32,165.26,165.28,19146.0,158.8573,158.8765,158.8188,158.8381,19146.0
2019-11-01 11:20:00,165.27,165.27,165.13,165.19,15612.0,158.8284,158.8284,158.6939,158.7516,15612.0
2019-11-01 11:30:00,165.18,165.21,165.14,165.16,15551.0,158.742,158.7708,158.7035,158.7227,15551.0
2019-11-01 11:40:00,165.17,165.25,165.16,165.25,15777.0,158.7323,158.8092,158.7227,158.8092,15777.0
2019-11-01 11:50:00,165.25,165.27,165.18,165.18,4606.0,158.8092,158.8284,158.742,158.742,4606.0
2019-11-01 12:00:00,165.19,165.19,164.95,164.96,21593.0,158.7516,158.7516,158.5209,158.5305,21593.0
2019-11-01 12:10:00,164.97,164.97,164.82,164.89,42184.0,158.5401,158.5401,158.396,158.4633,42184.0
2019-11-01 12:20:00,164.92,165.07,164.92,165.07,13314.0,158.4921,158.6362,158.4921,158.6362,13314.0
2019-11-01 12:30:00,165.08,165.16,165.06,165.12,29593.0,158.6458,158.7227,158.6266,158.6843,29593.0
2019-11-01 12:40:00,165.11,165.11,165.03,165.03,7295.0,158.6747,158.6747,158.5978,158.5978,7295.0
2019-11-01 12:50:00,165.04,165.05,164.91,164.91,10914.0,158.6074,158.617,158.4825,158.4825,10914.0
2019-11-01 13:00:00,164.91,165.04,164.91,165.03,32028.0,158.4825,158.6074,158.4825,158.5978,32028.0
2019-11-01 13:10:00,165.0,165.14,165.0,165.08,22088.0,158.569,158.7035,158.569,158.6458,22088.0
2019-11-01 13:20:00,165.1,165.17,165.09,165.14,10016.0,158.6651,158.7323,158.6555,158.7035,10016.0
2019-11-01 13:30:00,165.14,165.22,165.13,165.2,34929.0,158.7035,158.7804,158.6939,158.7612,34929.0
2019-11-01 13:40:00,165.21,165.33,165.19,165.31,23819.0,158.7708,158.8861,158.7516,158.8669,23819.0
2019-11-01 13:50:00,165.28,165.31,165.21,165.24,10344.0,158.8381,158.8669,158.7708,158.7996,10344.0
2019-11-01 14:00:00,165.24,165.25,165.17,165.18,9509.0,158.7996,158.8092,158.7323,158.742,9509.0
2019-11-01 14:10:00,165.19,165.23,165.11,165.13,12329.0,158.7516,158.79,158.6747,158.6939,12329.0
2019-11-01 14:20:00,165.12,165.2,165.09,165.18,11811.0,158.6843,158.7612,158.6555,158.742,11811.0
2019-11-01 14:30:00,165.18,165.22,165.16,165.16,12942.0,158.742,158.7804,158.7227,158.7227,12942.0
2019-11-01 14:40:00,165.17,165.21,165.17,165.2,7175.0,158.7323,158.7708,158.7323,158.7612,7175.0
2019-11-01 14:50:00,165.21,165.25,165.15,165.24,9918.0,158.7708,158.8092,158.7131,158.7996,9918.0
2019-11-01 15:00:00,165.22,165.23,165.13,165.2,21593.0,158.7804,158.79,158.6939,158.7612,21593.0
2019-11-01 15:10:00,165.19,165.25,165.18,165.21,11994.0,158.7516,158.8092,158.742,158.7708,11994.0
2019-11-01 15:20:00,165.2,165.2,165.07,165.17,32218.0,158.7612,158.7612,158.6362,158.7323,32218.0
2019-11-01 15:30:00,165.19,165.33,165.17,165.32,18391.0,158.7516,158.8861,158.7323,158.8765,18391.0
2019-11-01 15:40:00,165.32,165.36,165.18,165.2,45171.0,158.8765,158.9149,158.742,158.7612,45171.0
2019-11-01 15:50:00,165.2,165.51,165.15,165.49,73335.0,158.7612,159.0591,158.7131,159.0399,73335.0
2019-11-04 09:30:00,166.39,166.52,166.18,166.27,46838.0,159.9048,160.0297,159.703,159.7895,46838.0
2019-11-04 09:40:00,166.3,166.42,166.12,166.2,20716.0,159.8183,159.9336,159.6453,159.7222,20716.0
2019-11-04 09:50:00,166.17,166.25,166.1,166.13,12296.0,159.6934,159.7702,159.6261,159.6549,12296.0
2019-11-04 10:00:00,166.12,166.12,165.91,166.04,16336.0,159.6453,159.6453,159.4435,159.5684,16336.0
2019-11-04 10:10:00,166.03,166.12,165.99,166.1,31249.0,159.5588,159.6453,159.5204,159.6261,31249.0
2019-11-04 10:20:00,166.09,166.21,166.08,166.18,5656.0,159.6165,159.7318,159.6069,159.703,5656.0
2019-11-04 10:30:00,166.2,166.21,166.0,166.03,36843.0,159.7222,159.7318,159.53,159.5588,36843.0
2019-11-04 10:40:00,166.04,166.09,165.98,165.99,9092.0,159.5684,159.6165,159.5108,159.5204,9092.0
2019-11-04 10:50:00,165.99,165.99,165.84,165.88,15881.0,159.5204,159.5204,159.3762,159.4147,15881.0
2019-11-04 11:00:00,165.9,166.06,165.81,166.05,38627.0,159.4339,159.5877,159.3474,159.578,38627.0
2019-11-04 11:10:00,166.06,166.07,165.97,165.98,14926.0,159.5877,159.5973,159.5012,159.5108,14926.0
2019-11-04 11:20:00,165.95,166.0,165.86,165.88,5707.0,159.4819,159.53,159.3954,159.4147,5707.0
2019-11-04 11:30:00,165.9,165.93,165.83,165.84,9463.0,159.4339,159.4627,159.3666,159.3762,9463.0
2019-11-04 11:40:00,165.81,165.86,165.74,165.85,9499.0,159.3474,159.3954,159.2801,159.3858,9499.0
2019-11-04 11:50:00,165.85,165.88,165.73,165.74,9078.0,159.3858,159.4147,159.2705,159.2801,9078.0
2019-11-04 12:00:00,165.77,165.83,165.7,165.77,7508.0,159.309,159.3666,159.2417,159.309,7508.0
2019-11-04 12:10:00,165.81,165.88,165.81,165.86,10800.0,159.3474,159.4147,159.3474,159.3954,10800.0
2019-11-04 12:20:00,165.86,165.86,165.77,165.8,12889.0,159.3954,159.3954,159.309,159.3378,12889.0
2019-11-04 12:30:00,165.81,165.84,165.78,165.79,36197.0,159.3474,159.3762,159.3186,159.3282,36197.0
2019-11-04 12:40:00,165.79,165.87,165.75,165.86,31334.0,159.3282,159.4051,159.2897,159.3954,31334.0
2019-11-04 12:50:00,165.85,165.91,165.84,165.89,14497.0,159.3858,159.4435,159.3762,159.4243,14497.0
2019-11-04 13:00:00,165.89,165.9,165.82,165.86,12081.0,159.4243,159.4339,159.357,159.3954,12081.0
2019-11-04 13:10:00,165.85,165.93,165.85,165.92,6277.0,159.3858,159.4627,159.3858,159.4531,6277.0
2019-11-04 13:20:00,165.91,166.0,165.91,165.98,25116.0,159.4435,159.53,159.4435,159.5108,25116.0
2019-11-04 13:30:00,165.98,165.99,165.92,165.93,3628.0,159.5108,159.5204,159.4531,159.4627,3628.0
2019-11-04 13:40:00,165.93,166.01,165.93,166.01,19910.0,159.4627,159.5396,159.4627,159.5396,19910.0
2019-11-04 13:50:00,166.0,166.02,165.95,165.96,31729.0,159.53,159.5492,159.4819,159.4915,31729.0
2019-11-04 14:00:00,165.95,165.98,165.9,165.91,5856.0,159.4819,159.5108,159.4339,159.4435,5856.0
2019-11-04 14:10:00,165.91,165.95,165.91,165.95,7584.0,159.4435,159.4819,159.4435,159.4819,7584.0
2019-11-04 14:20:00,165.94,166.0,165.93,165.98,7420.0,159.4723,159.53,159.4627,159.5108,7420.0
2019-11-04 14:30:00,165.96,166.03,165.95,166.02,5362.0,159.4915,159.5588,159.4819,159.5492,5362.0
2019-11-04 14:40:00,166.03,166.04,165.94,165.95,6787.0,159.5588,159.5684,159.4723,159.4819,6787.0
2019-11-04 14:50:00,165.93,165.97,165.86,165.87,18100.0,159.4627,159.5012,159.3954,159.4051,18100.0
2019-11-04 15:00:00,165.89,165.89,165.79,165.82,12787.0,159.4243,159.4243,159.3282,159.357,12787.0
2019-11-04 15:10:00,165.81,165.81,165.64,165.7,20942.0,159.3474,159.3474,159.184,159.2417,20942.0
2019-11-04 15:20:00,165.7,165.8,165.65,165.67,34429.0,159.2417,159.3378,159.1936,159.2129,34429.0
2019-11-04 15:30:00,165.68,165.78,165.63,165.67,20878.0,159.2225,159.3186,159.1744,159.2129,20878.0
2019-11-04 15:40:00,165.69,165.77,165.69,165.77,24957.0,159.2321,159.309,159.2321,159.309,24957.0
2019-11-04 15:50:00,165.78,165.9,165.68,165.76,152782.0,159.3186,159.4339,159.2225,159.2993,152782.0
2019-11-05 09:30:00,166.11,166.23,165.62,165.69,50329.0,159.6357,159.751,159.1648,159.2321,50329.0
2019-11-05 09:40:00,165.67,165.74,165.5,165.58,35821.0,159.2129,159.2801,159.0495,159.1264,35821.0
2019-11-05 09:50:00,165.59,165.65,165.53,165.59,11863.0,159.136,159.1936,159.0783,159.136,11863.0
2019-11-05 10:00:00,165.62,165.85,165.33,165.38,15579.0,159.1648,159.3858,158.8861,158.9342,15579.0
2019-11-05 10:10:00,165.32,165.34,165.08,165.22,22297.0,158.8765,158.8957,158.6458,158.7804,22297.0
2019-11-05 10:20:00,165.2,165.33,165.14,165.15,16830.0,158.7612,158.8861,158.7035,158.7131,16830.0
2019-11-05 10:30:00,165.19,165.31,165.17,165.19,23359.0,158.7516,158.8669,158.7323,158.7516,23359.0
2019-11-05 10:40:00,165.22,165.22,164.97,164.97,23093.0,158.7804,158.7804,158.5401,158.5401,23093.0
2019-11-05 10:50:00,165.0,165.14,164.95,165.13,13463.0,158.569,158.7035,158.5209,158.6939,13463.0
2019-11-05 11:00:00,165.1,165.28,165.1,165.26,25058.0,158.6651,158.8381,158.6651,158.8188,25058.0
2019-11-05 11:10:00,165.27,165.36,165.25,165.31,16752.0,158.8284,158.9149,158.8092,158.8669,16752.0
2019-11-05 11:20:00,165.27,165.31,165.21,165.28,7112.0,158.8284,158.8669,158.7708,158.8381,7112.0
2019-11-05 11:30:00,165.29,165.4,165.23,165.29,14213.0,158.8477,158.9534,158.79,158.8477,14213.0
2019-11-05 11:40:00,165.28,165.32,165.23,165.25,5191.0,158.8381,158.8765,158.79,158.8092,5191.0
2019-11-05 11:50:00,165.27,165.44,165.27,165.41,4698.0,158.8284,158.9918,158.8284,158.963,4698.0
2019-11-05 12:00:00,165.37,165.53,165.37,165.5,12527.0,158.9245,159.0783,158.9245,159.0495,12527.0
2019-11-05 12:10:00,165.46,165.46,165.35,165.37,5762.0,159.011,159.011,158.9053,158.9245,5762.0
2019-11-05 12:20:00,165.38,165.39,165.24,165.31,8074.0,158.9342,158.9438,158.7996,158.8669,8074.0
2019-11-05 12:30:00,165.33,165.36,165.27,165.36,7357.0,158.8861,158.9149,158.8284,158.9149,7357.0
2019-11-05 12:40:00,165.36,165.51,165.34,165.46,22114.0,158.9149,159.0591,158.8957,159.011,22114.0
2019-11-05 12:50:00,165.41,165.49,165.4,165.49,19565.0,158.963,159.0399,158.9534,159.0399,19565.0
2019-11-05 13:00:00,165.48,165.49,165.43,165.43,31668.0,159.0303,159.0399,158.9822,158.9822,31668.0
2019-11-05 13:10:00,165.43,165.54,165.43,165.52,13624.0,158.9822,159.0879,158.9822,159.0687,13624.0
2019-11-05 13:20:00,165.5,165.52,165.46,165.46,10239.0,159.0495,159.0687,159.011,159.011,10239.0
2019-11-05 13:30:00,165.45,165.45,165.33,165.4,31207.0,159.0014,159.0014,158.8861,158.9534,31207.0
2019-11-05 13:40:00,165.4,165.43,165.36,165.4,25957.0,158.9534,158.9822,158.9149,158.9534,25957.0
2019-11-05 13:50:00,165.42,165.49,165.41,165.44,8148.0,158.9726,159.0399,158.963,158.9918,8148.0
2019-11-05 14:00:00,165.42,165.48,165.37,165.48,7600.0,158.9726,159.0303,158.9245,159.0303,7600.0
2019-11-05 14:10:00,165.49,165.52,165.47,165.48,25146.0,159.0399,159.0687,159.0206,159.0303,25146.0
2019-11-05 14:20:00,165.47,165.47,165.43,165.45,12026.0,159.0206,159.0206,158.9822,159.0014,12026.0
2019-11-05 14:30:00,165.45,165.52,165.41,165.41,31118.0,159.0014,159.0687,158.963,158.963,31118.0
2019-11-05 14:40:00,165.39,165.47,165.38,165.46,12472.0,158.9438,159.0206,158.9342,159.011,12472.0
2019-11-05 14:50:00,165.45,165.48,165.42,165.45,13255.0,159.0014,159.0303,158.9726,159.0014,13255.0
2019-11-05 15:00:00,165.44,165.49,165.39,165.47,7055.0,158.9918,159.0399,158.9438,159.0206,7055.0
2019-11-05 15:10:00,165.46,165.47,165.41,165.46,29075.0,159.011,159.0206,158.963,159.011,29075.0
2019-11-05 15:20:00,165.44,165.53,165.42,165.42,16656.0,158.9918,159.0783,158.9726,158.9726,16656.0
2019-11-05 15:30:00,165.42,165.49,165.33,165.49,21610.0,158.9726,159.0399,158.8861,159.0399,21610.0
2019-11-05 15:40:00,165.49,165.53,165.38,165.4,13433.0,159.0399,159.0783,158.9342,158.9534,13433.0
2019-11-05 15:50:00,165.39,165.43,165.22,165.29,34737.0,158.9438,158.9822,158.7804,158.8477,34737.0
2019-11-06 09:30:00,165.28,165.28,164.94,165.12,38335.0,158.8381,158.8381,158.5113,158.6843,38335.0
2019-11-06 09:40:00,165.13,165.16,165.02,165.11,12001.0,158.6939,158.7227,158.5882,158.6747,12001.0
2019-11-06 09:50:00,165.08,165.18,165.02,165.17,5378.0,158.6458,158.742,158.5882,158.7323,5378.0
2019-11-06 10:00:00,165.2,165.24,165.13,165.19,6828.0,158.7612,158.7996,158.6939,158.7516,6828.0
2019-11-06 10:10:00,165.19,165.23,165.08,165.19,20649.0,158.7516,158.79,158.6458,158.7516,20649.0
2019-11-06 10:20:00,165.19,165.23,165.05,165.05,30740.0,158.7516,158.79,158.617,158.617,30740.0
2019-11-06 10:30:00,165.02,165.09,164.99,165.07,21313.0,158.5882,158.6555,158.5594,158.6362,21313.0
2019-11-06 10:40:00,165.07,165.16,165.03,165.11,11377.0,158.6362,158.7227,158.5978,158.6747,11377.0
2019-11-06 10:50:00,165.06,165.06,164.97,164.98,17267.0,158.6266,158.6266,158.5401,158.5497,17267.0
2019-11-06 11:00:00,164.98,165.09,164.96,165.09,6938.0,158.5497,158.6555,158.5305,158.6555,6938.0
2019-11-06 11:10:00,165.09,165.13,165.02,165.13,20821.0,158.6555,158.6939,158.5882,158.6939,20821.0
2019-11-06 11:20:00,165.15,165.16,165.05,165.08,20523.0,158.7131,158.7227,158.617,158.6458,20523.0
2019-11-06 11:30:00,165.09,165.26,165.09,165.22,7408.0,158.6555,158.8188,158.6555,158.7804,7408.0
2019-11-06 11:40:00,165.23,165.4,164.73,164.8,126924.0,158.79,158.9534,158.3095,158.3768,126924.0
2019-11-06 11:50:00,164.75,164.86,164.62,164.83,29858.0,158.3287,158.4344,158.2038,158.4056,29858.0
2019-11-06 12:00:00,164.82,165.03,164.82,165.01,19370.0,158.396,158.5978,158.396,158.5786,19370.0
2019-11-06 12:10:00,165.0,165.02,164.92,164.95,7029.0,158.569,158.5882,158.4921,158.5209,7029.0
2019-11-06 12:20:00,164.95,165.0,164.88,164.88,10083.0,158.5209,158.569,158.4536,158.4536,10083.0
2019-11-06 12:30:00,164.88,165.05,164.87,165.05,46690.0,158.4536,158.617,158.444,158.617,46690.0
2019-11-06 12:40:00,165.05,165.07,164.92,164.98,8887.0,158.617,158.6362,158.4921,158.5497,8887.0
2019-11-06 12:50:00,164.97,164.98,164.89,164.96,17144.0,158.5401,158.5497,158.4633,158.5305,17144.0
2019-11-06 13:00:00,165.01,165.01,164.89,164.94,17575.0,158.5786,158.5786,158.4633,158.5113,17575.0
2019-11-06 13:10:00,164.92,165.07,164.9,165.05,9913.0,158.4921,158.6362,158.4729,158.617,9913.0
2019-11-06 13:20:00,165.1,165.18,165.08,165.16,23345.0,158.6651,158.742,158.6458,158.7227,23345.0
2019-11-06 13:30:00,165.15,165.17,165.09,165.16,14184.0,158.7131,158.7323,158.6555,158.7227,14184.0
2019-11-06 13:40:00,165.17,165.23,165.14,165.15,6596.0,158.7323,158.79,158.7035,158.7131,6596.0
2019-11-06 13:50:00,165.18,165.26,165.15,165.25,36167.0,158.742,158.8188,158.7131,158.8092,36167.0
2019-11-06 14:00:00,165.25,165.27,165.22,165.23,8315.0,158.8092,158.8284,158.7804,158.79,8315.0
2019-11-06 14:10:00,165.24,165.27,165.21,165.24,13744.0,158.7996,158.8284,158.7708,158.7996,13744.0
2019-11-06 14:20:00,165.23,165.25,165.12,165.19,21826.0,158.79,158.8092,158.6843,158.7516,21826.0
2019-11-06 14:30:00,165.23,165.24,165.17,165.18,7826.0,158.79,158.7996,158.7323,158.742,7826.0
2019-11-06 14:40:00,165.17,165.24,165.15,165.22,11109.0,158.7323,158.7996,158.7131,158.7804,11109.0
2019-11-06 14:50:00,165.21,165.23,165.19,165.21,19421.0,158.7708,158.79,158.7516,158.7708,19421.0
2019-11-06 15:00:00,165.19,165.22,165.16,165.19,32499.0,158.7516,158.7804,158.7227,158.7516,32499.0
2019-11-06 15:10:00,165.2,165.32,165.2,165.29,20742.0,158.7612,158.8765,158.7612,158.8477,20742.0
2019-11-06 15:20:00,165.3,165.35,165.24,165.25,21151.0,158.8573,158.9053,158.7996,158.8092,21151.0
2019-11-06 15:30:00,165.23,165.28,165.18,165.25,19813.0,158.79,158.8381,158.742,158.8092,19813.0
2019-11-06 15:40:00,165.25,165.26,165.19,165.23,15498.0,158.8092,158.8188,158.7516,158.79,15498.0
2019-11-06 15:50:00,165.29,165.36,165.26,165.33,38956.0,158.8477,158.9149,158.8188,158.8861,38956.0
2019-11-07 09:30:00,166.1,166.31,165.88,166.31,29498.0,159.6261,159.8279,159.4147,159.8279,29498.0
2019-11-07 09:40:00,166.29,166.42,166.28,166.38,8448.0,159.8087,159.9336,159.7991,159.8952,8448.0
2019-11-07 09:50:00,166.36,166.4,166.25,166.37,20307.0,159.876,159.9144,159.7702,159.8856,20307.0
2019-11-07 10:00:00,166.39,166.41,166.26,166.34,10713.0,159.9048,159.924,159.7799,159.8567,10713.0
2019-11-07 10:10:00,166.33,166.59,166.33,166.55,14121.0,159.8471,160.097,159.8471,160.0586,14121.0
2019-11-07 10:20:00,166.54,166.54,166.41,166.43,23651.0,160.0489,160.0489,159.924,159.9432,23651.0
2019-11-07 10:30:00,166.43,166.59,166.38,166.55,13590.0,159.9432,160.097,159.8952,160.0586,13590.0
2019-11-07 10:40:00,166.57,166.6,166.51,166.52,7454.0,160.0778,160.1066,160.0201,160.0297,7454.0
2019-11-07 10:50:00,166.51,166.67,166.49,166.56,40916.0,160.0201,160.1739,160.0009,160.0682,40916.0
2019-11-07 11:00:00,166.54,166.6,166.51,166.55,25309.0,160.0489,160.1066,160.0201,160.0586,25309.0
2019-11-07 11:10:00,166.53,166.59,166.51,166.58,14152.0,160.0393,160.097,160.0201,160.0874,14152.0
2019-11-07 11:20:00,166.59,166.6,166.44,166.46,7396.0,160.097,160.1066,159.9528,159.9721,7396.0
2019-11-07 11:30:00,166.47,166.53,166.43,166.49,11465.0,159.9817,160.0393,159.9432,160.0009,11465.0
2019-11-07 11:40:00,166.48,166.48,166.37,166.42,7404.0,159.9913,159.9913,159.8856,159.9336,7404.0
2019-11-07 11:50:00,166.4,166.74,166.34,166.68,62572.0,159.9144,160.2411,159.8567,160.1835,62572.0
2019-11-07 12:00:00,166.71,166.71,166.44,166.5,33488.0,160.2123,160.2123,159.9528,160.0105,33488.0
2019-11-07 12:10:00,166.54,166.58,166.41,166.43,3799.0,160.0489,160.0874,159.924,159.9432,3799.0
2019-11-07 12:20:00,166.42,166.49,166.41,166.49,26386.0,159.9336,160.0009,159.924,160.0009,26386.0
2019-11-07 12:30:00,166.49,166.49,166.42,166.44,9884.0,160.0009,160.0009,159.9336,159.9528,9884.0
2019-11-07 12:40:00,166.44,166.45,166.35,166.45,5225.0,159.9528,159.9625,159.8663,159.9625,5225.0
2019-11-07 12:50:00,166.47,166.5,166.42,166.47,9845.0,159.9817,160.0105,159.9336,159.9817,9845.0
2019-11-07 13:00:00,166.45,166.45,166.37,166.38,5802.0,159.9625,159.9625,159.8856,159.8952,5802.0
2019-11-07 13:10:00,166.4,166.43,166.38,166.4,4854.0,159.9144,159.9432,159.8952,159.9144,4854.0
2019-11-07 13:20:00,166.39,166.44,166.38,166.43,5568.0,159.9048,159.9528,159.8952,159.9432,5568.0
2019-11-07 13:30:00,166.42,166.43,166.33,166.37,9543.0,159.9336,159.9432,159.8471,159.8856,9543.0
2019-11-07 13:40:00,166.37,166.4,166.34,166.39,24879.0,159.8856,159.9144,159.8567,159.9048,24879.0
2019-11-07 13:50:00,166.39,166.41,166.36,166.36,5662.0,159.9048,159.924,159.876,159.876,5662.0
2019-11-07 14:00:00,166.41,166.46,166.38,166.38,8041.0,159.924,159.9721,159.8952,159.8952,8041.0
2019-11-07 14:10:00,166.38,166.43,166.36,166.43,9571.0,159.8952,159.9432,159.876,159.9432,9571.0
2019-11-07 14:20:00,166.42,166.46,166.4,166.4,9102.0,159.9336,159.9721,159.9144,159.9144,9102.0
2019-11-07 14:30:00,166.37,166.4,166.3,166.31,7393.0,159.8856,159.9144,159.8183,159.8279,7393.0
2019-11-07 14:40:00,166.37,166.38,165.91,165.99,77278.0,159.8856,159.8952,159.4435,159.5204,77278.0
2019-11-07 14:50:00,165.89,166.05,165.82,166.03,7727.0,159.4243,159.578,159.357,159.5588,7727.0
2019-11-07 15:00:00,166.11,166.15,166.02,166.08,11998.0,159.6357,159.6741,159.5492,159.6069,11998.0
2019-11-07 15:10:00,166.04,166.04,165.69,165.69,38298.0,159.5684,159.5684,159.2321,159.2321,38298.0
2019-11-07 15:20:00,165.72,165.78,165.56,165.77,24689.0,159.2609,159.3186,159.1071,159.309,24689.0
2019-11-07 15:30:00,165.79,165.82,165.69,165.71,15682.0,159.3282,159.357,159.2321,159.2513,15682.0
2019-11-07 15:40:00,165.71,165.83,165.58,165.83,31673.0,159.2513,159.3666,159.1264,159.3666,31673.0
2019-11-07 15:50:00,165.85,165.89,165.66,165.87,83869.0,159.3858,159.4243,159.2032,159.4051,83869.0
2019-11-08 09:30:00,165.64,166.0,165.56,165.94,43468.0,159.184,159.53,159.1071,159.4723,43468.0
2019-11-08 09:40:00,166.04,166.14,166.03,166.05,21764.0,159.5684,159.6645,159.5588,159.578,21764.0
2019-11-08 09:50:00,166.06,166.12,165.57,165.59,85188.0,159.5877,159.6453,159.1167,159.136,85188.0
2019-11-08 10:00:00,165.59,165.77,165.41,165.61,22856.0,159.136,159.309,158.963,159.1552,22856.0
2019-11-08 10:10:00,165.67,165.9,165.62,165.83,14200.0,159.2129,159.4339,159.1648,159.3666,14200.0
2019-11-08 10:20:00,165.84,165.97,165.79,165.97,6815.0,159.3762,159.5012,159.3282,159.5012,6815.0
2019-11-08 10:30:00,165.93,166.07,165.93,166.01,9414.0,159.4627,159.5973,159.4627,159.5396,9414.0
2019-11-08 10:40:00,166.0,166.15,165.96,166.04,9630.0,159.53,159.6741,159.4915,159.5684,9630.0
2019-11-08 10:50:00,166.03,166.1,165.97,166.1,18102.0,159.5588,159.6261,159.5012,159.6261,18102.0
2019-11-08 11:00:00,166.09,166.24,166.07,166.1,5009.0,159.6165,159.7606,159.5973,159.6261,5009.0
2019-11-08 11:10:00,166.12,166.16,166.0,166.0,6234.0,159.6453,159.6838,159.53,159.53,6234.0
2019-11-08 11:20:00,166.03,166.03,165.9,165.94,5363.0,159.5588,159.5588,159.4339,159.4723,5363.0
2019-11-08 11:30:00,165.95,166.09,165.95,166.07,13106.0,159.4819,159.6165,159.4819,159.5973,13106.0
2019-11-08 11:40:00,166.07,166.13,166.05,166.1,15980.0,159.5973,159.6549,159.578,159.6261,15980.0
2019-11-08 11:50:00,166.09,166.09,166.03,166.04,15605.0,159.6165,159.6165,159.5588,159.5684,15605.0
2019-11-08 12:00:00,166.07,166.12,166.05,166.12,5863.0,159.5973,159.6453,159.578,159.6453,5863.0
2019-11-08 12:10:00,166.16,166.19,166.11,166.17,8443.0,159.6838,159.7126,159.6357,159.6934,8443.0
2019-11-08 12:20:00,166.17,166.2,166.15,166.19,10017.0,159.6934,159.7222,159.6741,159.7126,10017.0
2019-11-08 12:30:00,166.23,166.3,166.22,166.28,5584.0,159.751,159.8183,159.7414,159.7991,5584.0
2019-11-08 12:40:00,166.28,166.28,166.11,166.11,4411.0,159.7991,159.7991,159.6357,159.6357,4411.0
2019-11-08 12:50:00,166.11,166.17,166.07,166.16,32637.0,159.6357,159.6934,159.5973,159.6838,32637.0
2019-11-08 13:00:00,166.15,166.18,166.11,166.11,33202.0,159.6741,159.703,159.6357,159.6357,33202.0
2019-11-08 13:10:00,166.11,166.18,166.1,166.14,5698.0,159.6357,159.703,159.6261,159.6645,5698.0
2019-11-08 13:20:00,166.12,166.14,166.08,166.11,4619.0,159.6453,159.6645,159.6069,159.6357,4619.0
2019-11-08 13:30:00,166.09,166.12,166.07,166.09,7271.0,159.6165,159.6453,159.5973,159.6165,7271.0
2019-11-08 13:40:00,166.12,166.15,166.1,166.1,15422.0,159.6453,159.6741,159.6261,159.6261,15422.0
2019-11-08 13:50:00,166.06,166.12,166.05,166.06,11648.0,159.5877,159.6453,159.578,159.5877,11648.0
2019-11-08 14:00:00,166.09,166.11,166.05,166.11,13051.0,159.6165,159.6357,159.578,159.6357,13051.0
2019-11-08 14:10:00,166.11,166.12,166.04,166.06,19419.0,159.6357,159.6453,159.5684,159.5877,19419.0
2019-11-08 14:20:00,166.04,166.07,166.01,166.06,15441.0,159.5684,159.5973,159.5396,159.5877,15441.0
2019-11-08 14:30:00,166.06,166.1,166.04,166.05,9432.0,159.5877,159.6261,159.5684,159.578,9432.0
2019-11-08 14:40:00,166.06,166.1,166.03,166.03,6417.0,159.5877,159.6261,159.5588,159.5588,6417.0
2019-11-08 14:50:00,166.03,166.1,166.02,166.1,63247.0,159.5588,159.6261,159.5492,159.6261,63247.0
2019-11-08 15:00:00,166.11,166.15,166.08,166.14,22616.0,159.6357,159.6741,159.6069,159.6645,22616.0
2019-11-08 15:10:00,166.16,166.28,166.16,166.28,26347.0,159.6838,159.7991,159.6838,159.7991,26347.0
2019-11-08 15:20:00,166.29,166.33,166.27,166.33,12558.0,159.8087,159.8471,159.7895,159.8471,12558.0
2019-11-08 15:30:00,166.32,166.4,166.3,166.4,18427.0,159.8375,159.9144,159.8183,159.9144,18427.0
2019-11-08 15:40:00,166.39,166.4,166.27,166.31,23033.0,159.9048,159.9144,159.7895,159.8279,23033.0
2019-11-08 15:50:00,166.32,166.52,166.31,166.52,96509.0,159.8375,160.0297,159.8279,160.0297,96509.0
2019-11-11 09:30:00,165.82,165.89,165.62,165.75,45392.0,159.357,159.4243,159.1648,159.2897,45392.0
2019-11-11 09:40:00,165.76,166.05,165.7,166.03,20771.0,159.2993,159.578,159.2417,159.5588,20771.0
2019-11-11 09:50:00,166.03,166.04,165.89,165.99,15168.0,159.5588,159.5684,159.4243,159.5204,15168.0
2019-11-11 10:00:00,166.01,166.05,165.93,166.05,12053.0,159.5396,159.578,159.4627,159.578,12053.0
2019-11-11 10:10:00,166.05,166.14,166.05,166.11,15576.0,159.578,159.6645,159.578,159.6357,15576.0
2019-11-11 10:20:00,166.11,166.23,166.09,166.21,7616.0,159.6357,159.751,159.6165,159.7318,7616.0
2019-11-11 10:30:00,166.22,166.23,166.14,166.14,2165.0,159.7414,159.751,159.6645,159.6645,2165.0
2019-11-11 10:40:00,166.14,166.25,166.14,166.21,12123.0,159.6645,159.7702,159.6645,159.7318,12123.0
2019-11-11 10:50:00,166.21,166.21,166.09,166.09,25797.0,159.7318,159.7318,159.6165,159.6165,25797.0
2019-11-11 11:00:00,166.1,166.21,166.09,166.19,14794.0,159.6261,159.7318,159.6165,159.7126,14794.0
2019-11-11 11:10:00,166.21,166.23,166.17,166.18,6526.0,159.7318,159.751,159.6934,159.703,6526.0
2019-11-11 11:20:00,166.19,166.19,166.08,166.11,6743.0,159.7126,159.7126,159.6069,159.6357,6743.0
2019-11-11 11:30:00,166.12,166.17,166.1,166.11,5904.0,159.6453,159.6934,159.6261,159.6357,5904.0
2019-11-11 11:40:00,166.1,166.15,166.07,166.13,5316.0,159.6261,159.6741,159.5973,159.6549,5316.0
2019-11-11 11:50:00,166.11,166.23,166.1,166.22,8047.0,159.6357,159.751,159.6261,159.7414,8047.0
2019-11-11 12:00:00,166.23,166.24,166.16,166.18,6988.0,159.751,159.7606,159.6838,159.703,6988.0
2019-11-11 12:10:00,166.2,166.28,166.19,166.25,15141.0,159.7222,159.7991,159.7126,159.7702,15141.0
2019-11-11 12:20:00,166.26,166.28,166.23,166.26,5070.0,159.7799,159.7991,159.751,159.7799,5070.0
2019-11-11 12:30:00,166.28,166.34,166.28,166.34,7817.0,159.7991,159.8567,159.7991,159.8567,7817.0
2019-11-11 12:40:00,166.32,166.39,166.32,166.36,8508.0,159.8375,159.9048,159.8375,159.876,8508.0
2019-11-11 12:50:00,166.36,166.42,166.35,166.41,7655.0,159.876,159.9336,159.8663,159.924,7655.0
2019-11-11 13:00:00,166.4,166.43,166.39,166.4,3928.0,159.9144,159.9432,159.9048,159.9144,3928.0
2019-11-11 13:10:00,166.45,166.46,166.38,166.45,5636.0,159.9625,159.9721,159.8952,159.9625,5636.0
2019-11-11 13:20:00,166.44,166.49,166.42,166.49,7465.0,159.9528,160.0009,159.9336,160.0009,7465.0
2019-11-11 13:30:00,166.5,166.56,166.5,166.53,37982.0,160.0105,160.0682,160.0105,160.0393,37982.0
2019-11-11 13:40:00,166.53,166.56,166.52,166.56,10179.0,160.0393,160.0682,160.0297,160.0682,10179.0
2019-11-11 13:50:00,166.56,166.57,166.49,166.53,8900.0,160.0682,160.0778,160.0009,160.0393,8900.0
2019-11-11 14:00:00,166.5,166.54,166.47,166.52,9119.0,160.0105,160.0489,159.9817,160.0297,9119.0
2019-11-11 14:10:00,166.54,166.54,166.48,166.53,3861.0,160.0489,160.0489,159.9913,160.0393,3861.0
2019-11-11 14:20:00,166.53,166.54,166.51,166.52,2836.0,160.0393,160.0489,160.0201,160.0297,2836.0
2019-11-11 14:30:00,166.51,166.53,166.49,166.5,6774.0,160.0201,160.0393,160.0009,160.0105,6774.0
2019-11-11 14:40:00,166.51,166.51,166.45,166.48,9658.0,160.0201,160.0201,159.9625,159.9913,9658.0
2019-11-11 14:50:00,166.47,166.52,166.43,166.49,9610.0,159.9817,160.0297,159.9432,160.0009,9610.0
2019-11-11 15:00:00,166.5,166.56,166.49,166.51,5672.0,160.0105,160.0682,160.0009,160.0201,5672.0
2019-11-11 15:10:00,166.51,166.55,166.48,166.48,9205.0,160.0201,160.0586,159.9913,159.9913,9205.0
2019-11-11 15:20:00,166.5,166.51,166.43,166.47,20731.0,160.0105,160.0201,159.9432,159.9817,20731.0
2019-11-11 15:30:00,166.47,166.48,166.33,166.4,52819.0,159.9817,159.9913,159.8471,159.9144,52819.0
2019-11-11 15:40:00,166.4,166.41,166.33,166.38,44115.0,159.9144,159.924,159.8471,159.8952,44115.0
2019-11-11 15:50:00,166.37,166.49,166.32,166.48,22478.0,159.8856,160.0009,159.8375,159.9913,22478.0
2019-11-12 09:30:00,166.69,166.96,166.53,166.94,74878.0,160.1931,160.4526,160.0393,160.4334,74878.0
2019-11-12 09:40:00,166.96,167.04,166.91,166.97,79867.0,160.4526,160.5295,160.4045,160.4622,79867.0
2019-11-12 09:50:00,166.96,167.14,166.93,167.14,56227.0,160.4526,160.6256,160.4237,160.6256,56227.0
2019-11-12 10:00:00,167.18,167.27,167.1,167.26,26340.0,160.664,160.7505,160.5871,160.7409,26340.0
2019-11-12 10:10:00,167.29,167.31,167.2,167.3,16635.0,160.7697,160.7889,160.6832,160.7793,16635.0
2019-11-12 10:20:00,167.31,167.44,167.31,167.43,13826.0,160.7889,160.9139,160.7889,160.9043,13826.0
2019-11-12 10:30:00,167.4,167.4,167.31,167.38,7107.0,160.8754,160.8754,160.7889,160.8562,7107.0
2019-11-12 10:40:00,167.4,167.5,167.39,167.48,13381.0,160.8754,160.9715,160.8658,160.9523,13381.0
2019-11-12 10:50:00,167.47,167.49,167.4,167.4,7865.0,160.9427,160.9619,160.8754,160.8754,7865.0
2019-11-12 11:00:00,167.43,167.43,167.26,167.33,16362.0,160.9043,160.9043,160.7409,160.8082,16362.0
2019-11-12 11:10:00,167.34,167.47,167.33,167.46,7621.0,160.8178,160.9427,160.8082,160.9331,7621.0
2019-11-12 11:20:00,167.47,167.51,167.41,167.46,10002.0,160.9427,160.9811,160.885,160.9331,10002.0
2019-11-12 11:30:00,167.48,167.48,167.36,167.36,5096.0,160.9523,160.9523,160.837,160.837,5096.0
2019-11-12 11:40:00,167.38,167.39,167.25,167.28,8748.0,160.8562,160.8658,160.7313,160.7601,8748.0
2019-11-12 11:50:00,167.32,167.34,167.25,167.26,12871.0,160.7985,160.8178,160.7313,160.7409,12871.0
2019-11-12 12:00:00,167.31,167.32,167.16,167.2,12140.0,160.7889,160.7985,160.6448,160.6832,12140.0
2019-11-12 12:10:00,167.22,167.36,167.15,167.15,10017.0,160.7024,160.837,160.6352,160.6352,10017.0
2019-11-12 12:20:00,167.18,167.2,167.13,167.19,9645.0,160.664,160.6832,160.6159,160.6736,9645.0
2019-11-12 12:30:00,167.24,167.25,167.21,167.24,1404.0,160.7217,160.7313,160.6928,160.7217,1404.0
2019-11-12 12:40:00,167.28,167.28,167.17,167.17,4746.0,160.7601,160.7601,160.6544,160.6544,4746.0
2019-11-12 12:50:00,167.17,167.32,167.12,167.31,6038.0,160.6544,160.7985,160.6063,160.7889,6038.0
2019-11-12 13:00:00,167.3,167.33,167.29,167.32,2248.0,160.7793,160.8082,160.7697,160.7985,2248.0
2019-11-12 13:10:00,167.33,167.37,167.31,167.34,5435.0,160.8082,160.8466,160.7889,160.8178,5435.0
2019-11-12 13:20:00,167.34,167.38,167.27,167.27,12884.0,160.8178,160.8562,160.7505,160.7505,12884.0
2019-11-12 13:30:00,167.3,167.32,167.26,167.31,5953.0,160.7793,160.7985,160.7409,160.7889,5953.0
2019-11-12 13:40:00,167.34,167.43,167.32,167.42,6146.0,160.8178,160.9043,160.7985,160.8946,6146.0
2019-11-12 13:50:00,167.45,167.47,167.4,167.41,15423.0,160.9235,160.9427,160.8754,160.885,15423.0
2019-11-12 14:00:00,167.38,167.38,167.13,167.21,22740.0,160.8562,160.8562,160.6159,160.6928,22740.0
2019-11-12 14:10:00,167.21,167.21,166.97,167.0,9315.0,160.6928,160.6928,160.4622,160.491,9315.0
2019-11-12 14:20:00,167.02,167.05,166.93,166.98,8024.0,160.5102,160.5391,160.4237,160.4718,8024.0
2019-11-12 14:30:00,166.97,167.05,166.96,166.97,12602.0,160.4622,160.5391,160.4526,160.4622,12602.0
2019-11-12 14:40:00,166.98,166.99,166.85,166.85,9001.0,160.4718,160.4814,160.3469,160.3469,9001.0
2019-11-12 14:50:00,166.84,166.84,166.66,166.76,16190.0,160.3373,160.3373,160.1643,160.2604,16190.0
2019-11-12 15:00:00,166.77,166.9,166.77,166.86,7686.0,160.27,160.3949,160.27,160.3565,7686.0
2019-11-12 15:10:00,166.85,166.88,166.74,166.79,11407.0,160.3469,160.3757,160.2411,160.2892,11407.0
2019-11-12 15:20:00,166.82,166.9,166.78,166.9,26170.0,160.318,160.3949,160.2796,160.3949,26170.0
2019-11-12 15:30:00,166.87,166.99,166.86,166.92,35102.0,160.3661,160.4814,160.3565,160.4141,35102.0
2019-11-12 15:40:00,166.91,167.0,166.9,167.0,47938.0,160.4045,160.491,160.3949,160.491,47938.0
2019-11-12 15:50:00,167.01,167.1,166.98,167.03,94394.0,160.5006,160.5871,160.4718,160.5198,94394.0
2019-11-13 09:30:00,166.65,166.98,166.5,166.92,26361.0,160.1547,160.4718,160.0105,160.4141,26361.0
2019-11-13 09:40:00,166.92,166.97,166.79,166.79,6170.0,160.4141,160.4622,160.2892,160.2892,6170.0
2019-11-13 09:50:00,166.75,166.94,166.72,166.91,21411.0,160.2508,160.4334,160.2219,160.4045,21411.0
2019-11-13 10:00:00,166.96,167.13,166.9,167.1,20424.0,160.4526,160.6159,160.3949,160.5871,20424.0
2019-11-13 10:10:00,167.13,167.2,167.09,167.19,5683.0,160.6159,160.6832,160.5775,160.6736,5683.0
2019-11-13 10:20:00,167.18,167.2,167.13,167.18,13824.0,160.664,160.6832,160.6159,160.664,13824.0
2019-11-13 10:30:00,167.19,167.38,167.01,167.34,39414.0,160.6736,160.8562,160.5006,160.8178,39414.0
2019-11-13 10:40:00,167.37,167.4,167.27,167.33,12275.0,160.8466,160.8754,160.7505,160.8082,12275.0
2019-11-13 10:50:00,167.34,167.37,167.29,167.37,4672.0,160.8178,160.8466,160.7697,160.8466,4672.0
2019-11-13 11:00:00,167.36,167.41,167.23,167.23,19303.0,160.837,160.885,160.712,160.712,19303.0
2019-11-13 11:10:00,167.21,167.31,167.15,167.28,7000.0,160.6928,160.7889,160.6352,160.7601,7000.0
2019-11-13 11:20:00,167.28,167.28,167.09,167.09,8087.0,160.7601,160.7601,160.5775,160.5775,8087.0
2019-11-13 11:30:00,167.07,167.27,167.06,167.24,11404.0,160.5583,160.7505,160.5487,160.7217,11404.0
2019-11-13 11:40:00,167.22,167.44,167.19,167.37,4639.0,160.7024,160.9139,160.6736,160.8466,4639.0
2019-11-13 11:50:00,167.39,167.45,167.37,167.39,7422.0,160.8658,160.9235,160.8466,160.8658,7422.0
2019-11-13 12:00:00,167.39,167.43,167.29,167.35,9448.0,160.8658,160.9043,160.7697,160.8274,9448.0
2019-11-13 12:10:00,167.37,167.48,167.36,167.41,14558.0,160.8466,160.9523,160.837,160.885,14558.0
2019-11-13 12:20:00,167.44,167.46,167.35,167.35,7930.0,160.9139,160.9331,160.8274,160.8274,7930.0
2019-11-13 12:30:00,167.36,167.42,167.35,167.41,9204.0,160.837,160.8946,160.8274,160.885,9204.0
2019-11-13 12:40:00,167.42,167.48,167.35,167.42,5319.0,160.8946,160.9523,160.8274,160.8946,5319.0
2019-11-13 12:50:00,167.45,167.45,167.39,167.41,7786.0,160.9235,160.9235,160.8658,160.885,7786.0
2019-11-13 13:00:00,167.42,167.45,167.38,167.45,8226.0,160.8946,160.9235,160.8562,160.9235,8226.0
2019-11-13 13:10:00,167.41,167.41,167.37,167.39,2399.0,160.885,160.885,160.8466,160.8658,2399.0
2019-11-13 13:20:00,167.39,167.41,167.33,167.36,7040.0,160.8658,160.885,160.8082,160.837,7040.0
2019-11-13 13:30:00,167.37,167.47,167.35,167.42,37682.0,160.8466,160.9427,160.8274,160.8946,37682.0
2019-11-13 13:40:00,167.46,167.47,167.41,167.45,373524.0,160.9331,160.9427,160.885,160.9235,373524.0
2019-11-13 13:50:00,167.5,167.5,166.92,167.09,54305.0,160.9715,160.9715,160.4141,160.5775,54305.0
2019-11-13 14:00:00,167.09,167.1,166.86,167.03,29732.0,160.5775,160.5871,160.3565,160.5198,29732.0
2019-11-13 14:10:00,166.95,167.01,166.87,166.94,16706.0,160.443,160.5006,160.3661,160.4334,16706.0
2019-11-13 14:20:00,166.95,167.03,166.86,167.03,32170.0,160.443,160.5198,160.3565,160.5198,32170.0
2019-11-13 14:30:00,167.01,167.11,167.0,167.09,10339.0,160.5006,160.5967,160.491,160.5775,10339.0
2019-11-13 14:40:00,167.11,167.23,167.11,167.2,4236.0,160.5967,160.712,160.5967,160.6832,4236.0
2019-11-13 14:50:00,167.2,167.29,167.2,167.29,8836.0,160.6832,160.7697,160.6832,160.7697,8836.0
2019-11-13 15:00:00,167.32,167.41,167.28,167.34,18338.0,160.7985,160.885,160.7601,160.8178,18338.0
2019-11-13 15:10:00,167.32,167.37,167.31,167.35,13228.0,160.7985,160.8466,160.7889,160.8274,13228.0
2019-11-13 15:20:00,167.37,167.41,167.31,167.32,13268.0,160.8466,160.885,160.7889,160.7985,13268.0
2019-11-13 15:30:00,167.31,167.38,167.2,167.2,26480.0,160.7889,160.8562,160.6832,160.6832,26480.0
2019-11-13 15:40:00,167.21,167.34,167.17,167.29,22058.0,160.6928,160.8178,160.6544,160.7697,22058.0
2019-11-13 15:50:00,167.28,167.31,167.14,167.23,66078.0,160.7601,160.7889,160.6256,160.712,66078.0
2019-11-14 09:30:00,166.96,167.18,166.84,167.08,53696.0,160.4526,160.664,160.3373,160.5679,53696.0
2019-11-14 09:40:00,167.06,167.11,166.93,167.11,22006.0,160.5487,160.5967,160.4237,160.5967,22006.0
2019-11-14 09:50:00,167.11,167.23,167.08,167.22,22925.0,160.5967,160.712,160.5679,160.7024,22925.0
2019-11-14 10:00:00,167.25,167.46,167.22,167.42,30553.0,160.7313,160.9331,160.7024,160.8946,30553.0
2019-11-14 10:10:00,167.42,167.43,167.33,167.41,24790.0,160.8946,160.9043,160.8082,160.885,24790.0
2019-11-14 10:20:00,167.42,167.43,167.27,167.29,30282.0,160.8946,160.9043,160.7505,160.7697,30282.0
2019-11-14 10:30:00,167.29,167.34,167.19,167.28,23714.0,160.7697,160.8178,160.6736,160.7601,23714.0
2019-11-14 10:40:00,167.28,167.34,167.16,167.2,20592.0,160.7601,160.8178,160.6448,160.6832,20592.0
2019-11-14 10:50:00,167.2,167.24,167.01,167.01,32043.0,160.6832,160.7217,160.5006,160.5006,32043.0
2019-11-14 11:00:00,167.05,167.22,167.02,167.21,19005.0,160.5391,160.7024,160.5102,160.6928,19005.0
2019-11-14 11:10:00,167.23,167.33,167.17,167.31,16311.0,160.712,160.8082,160.6544,160.7889,16311.0
2019-11-14 11:20:00,167.3,167.34,167.28,167.32,17459.0,160.7793,160.8178,160.7601,160.7985,17459.0
2019-11-14 11:30:00,167.32,167.33,167.12,167.14,42305.0,160.7985,160.8082,160.6063,160.6256,42305.0
2019-11-14 11:40:00,167.12,167.12,166.75,166.79,21532.0,160.6063,160.6063,160.2508,160.2892,21532.0
2019-11-14 11:50:00,166.84,166.97,166.81,166.9,19157.0,160.3373,160.4622,160.3084,160.3949,19157.0
2019-11-14 12:00:00,166.88,166.96,166.84,166.95,24882.0,160.3757,160.4526,160.3373,160.443,24882.0
2019-11-14 12:10:00,166.99,167.01,166.93,166.99,33894.0,160.4814,160.5006,160.4237,160.4814,33894.0
2019-11-14 12:20:00,167.04,167.13,166.98,167.13,6943.0,160.5295,160.6159,160.4718,160.6159,6943.0
2019-11-14 12:30:00,167.15,167.21,167.14,167.21,12294.0,160.6352,160.6928,160.6256,160.6928,12294.0
2019-11-14 12:40:00,167.22,167.31,167.22,167.31,15491.0,160.7024,160.7889,160.7024,160.7889,15491.0
2019-11-14 12:50:00,167.33,167.34,167.24,167.34,5702.0,160.8082,160.8178,160.7217,160.8178,5702.0
2019-11-14 13:00:00,167.34,167.44,167.33,167.42,29130.0,160.8178,160.9139,160.8082,160.8946,29130.0
2019-11-14 13:10:00,167.42,167.43,167.37,167.37,18250.0,160.8946,160.9043,160.8466,160.8466,18250.0
2019-11-14 13:20:00,167.4,167.4,167.31,167.34,9182.0,160.8754,160.8754,160.7889,160.8178,9182.0
2019-11-14 13:30:00,167.35,167.4,167.34,167.39,31555.0,160.8274,160.8754,160.8178,160.8658,31555.0
2019-11-14 13:40:00,167.39,167.42,167.32,167.39,17778.0,160.8658,160.8946,160.7985,160.8658,17778.0
2019-11-14 13:50:00,167.38,167.42,166.97,167.25,68032.0,160.8562,160.8946,160.4622,160.7313,68032.0
2019-11-14 14:00:00,167.2,167.38,167.19,167.34,18478.0,160.6832,160.8562,160.6736,160.8178,18478.0
2019-11-14 14:10:00,167.38,167.48,167.34,167.44,25504.0,160.8562,160.9523,160.8178,160.9139,25504.0
2019-11-14 14:20:00,167.45,167.48,167.4,167.46,17312.0,160.9235,160.9523,160.8754,160.9331,17312.0
2019-11-14 14:30:00,167.45,167.51,167.44,167.47,12584.0,160.9235,160.9811,160.9139,160.9427,12584.0
2019-11-14 14:40:00,167.47,167.53,167.44,167.51,44740.0,160.9427,161.0004,160.9139,160.9811,44740.0
2019-11-14 14:50:00,167.52,167.53,167.5,167.52,13395.0,160.9907,161.0004,160.9715,160.9907,13395.0
2019-11-14 15:00:00,167.53,167.57,167.5,167.54,10312.0,161.0004,161.0388,160.9715,161.01,10312.0
2019-11-14 15:10:00,167.55,167.56,167.48,167.52,12068.0,161.0196,161.0292,160.9523,160.9907,12068.0
2019-11-14 15:20:00,167.53,167.65,167.53,167.64,19404.0,161.0004,161.1157,161.0004,161.1061,19404.0
2019-11-14 15:30:00,167.63,167.72,167.62,167.67,32314.0,161.0965,161.183,161.0868,161.1349,32314.0
2019-11-14 15:40:00,167.68,167.69,167.59,167.65,18576.0,161.1445,161.1541,161.058,161.1157,18576.0
2019-11-14 15:50:00,167.64,167.74,167.57,167.68,104820.0,161.1061,161.2022,161.0388,161.1445,104820.0
2019-11-15 09:30:00,168.65,168.65,168.1,168.13,82137.0,162.0767,162.0767,161.5481,161.577,82137.0
2019-11-15 09:40:00,168.19,168.31,168.06,168.27,20908.0,161.6346,161.75,161.5097,161.7115,20908.0
2019-11-15 09:50:00,168.28,168.34,168.14,168.18,15228.0,161.7211,161.7788,161.5866,161.625,15228.0
2019-11-15 10:00:00,168.17,168.3,168.17,168.27,6346.0,161.6154,161.7403,161.6154,161.7115,6346.0
2019-11-15 10:10:00,168.27,168.47,168.25,168.45,11375.0,161.7115,161.9037,161.6923,161.8845,11375.0
2019-11-15 10:20:00,168.48,168.58,168.45,168.54,36617.0,161.9133,162.0094,161.8845,161.971,36617.0
2019-11-15 10:30:00,168.58,168.58,168.41,168.44,24323.0,162.0094,162.0094,161.8461,161.8749,24323.0
2019-11-15 10:40:00,168.42,168.53,168.42,168.52,29990.0,161.8557,161.9614,161.8557,161.9518,29990.0
2019-11-15 10:50:00,168.55,168.58,168.49,168.55,23693.0,161.9806,162.0094,161.9229,161.9806,23693.0
2019-11-15 11:00:00,168.57,168.79,168.57,168.75,30111.0,161.9998,162.2112,161.9998,162.1728,30111.0
2019-11-15 11:10:00,168.78,168.78,168.69,168.71,10028.0,162.2016,162.2016,162.1151,162.1344,10028.0
2019-11-15 11:20:00,168.72,168.8,168.68,168.77,18661.0,162.144,162.2209,162.1055,162.192,18661.0
2019-11-15 11:30:00,168.79,168.81,168.71,168.75,6657.0,162.2112,162.2305,162.1344,162.1728,6657.0
2019-11-15 11:40:00,168.76,168.77,168.68,168.69,21435.0,162.1824,162.192,162.1055,162.1151,21435.0
2019-11-15 11:50:00,168.7,168.74,168.66,168.72,16775.0,162.1248,162.1632,162.0863,162.144,16775.0
2019-11-15 12:00:00,168.72,168.82,168.71,168.81,13895.0,162.144,162.2401,162.1344,162.2305,13895.0
2019-11-15 12:10:00,168.8,168.85,168.77,168.81,20478.0,162.2209,162.2689,162.192,162.2305,20478.0
2019-11-15 12:20:00,168.8,168.8,168.72,168.72,12519.0,162.2209,162.2209,162.144,162.144,12519.0
2019-11-15 12:30:00,168.73,168.77,168.72,168.75,11302.0,162.1536,162.192,162.144,162.1728,11302.0
2019-11-15 12:40:00,168.75,168.82,168.71,168.81,18075.0,162.1728,162.2401,162.1344,162.2305,18075.0
2019-11-15 12:50:00,168.83,168.83,168.74,168.77,54757.0,162.2497,162.2497,162.1632,162.192,54757.0
2019-11-15 13:00:00,168.77,168.78,168.72,168.76,18670.0,162.192,162.2016,162.144,162.1824,18670.0
2019-11-15 13:10:00,168.76,168.78,168.75,168.78,9571.0,162.1824,162.2016,162.1728,162.2016,9571.0
2019-11-15 13:20:00,168.77,168.77,168.69,168.7,14301.0,162.192,162.192,162.1151,162.1248,14301.0
2019-11-15 13:30:00,168.71,168.74,168.69,168.71,10992.0,162.1344,162.1632,162.1151,162.1344,10992.0
2019-11-15 13:40:00,168.71,168.75,168.7,168.72,8068.0,162.1344,162.1728,162.1248,162.144,8068.0
2019-11-15 13:50:00,168.74,168.77,168.72,168.74,12160.0,162.1632,162.192,162.144,162.1632,12160.0
2019-11-15 14:00:00,168.73,168.8,168.71,168.78,18208.0,162.1536,162.2209,162.1344,162.2016,18208.0
2019-11-15 14:10:00,168.8,168.88,168.8,168.84,17682.0,162.2209,162.2977,162.2209,162.2593,17682.0
2019-11-15 14:20:00,168.83,168.9,168.83,168.84,10004.0,162.2497,162.317,162.2497,162.2593,10004.0
2019-11-15 14:30:00,168.84,168.86,168.78,168.86,14739.0,162.2593,162.2785,162.2016,162.2785,14739.0
2019-11-15 14:40:00,168.84,168.93,168.84,168.85,21905.0,162.2593,162.3458,162.2593,162.2689,21905.0
2019-11-15 14:50:00,168.85,168.93,168.84,168.92,10383.0,162.2689,162.3458,162.2593,162.3362,10383.0
2019-11-15 15:00:00,168.92,168.97,168.89,168.92,28562.0,162.3362,162.3842,162.3073,162.3362,28562.0
2019-11-15 15:10:00,168.93,168.93,168.89,168.92,12535.0,162.3458,162.3458,162.3073,162.3362,12535.0
2019-11-15 15:20:00,168.91,168.92,168.78,168.79,26189.0,162.3266,162.3362,162.2016,162.2112,26189.0
2019-11-15 15:30:00,168.8,168.83,168.74,168.82,74920.0,162.2209,162.2497,162.1632,162.2401,74920.0
2019-11-15 15:40:00,168.81,168.92,168.76,168.88,27897.0,162.2305,162.3362,162.1824,162.2977,27897.0
2019-11-15 15:50:00,168.91,169.11,168.91,169.11,96654.0,162.3266,162.5188,162.3266,162.5188,96654.0
2019-11-18 09:30:00,169.0,169.1,168.83,168.97,53163.0,162.4131,162.5092,162.2497,162.3842,53163.0
2019-11-18 09:40:00,168.95,169.02,168.74,169.02,35618.0,162.365,162.4323,162.1632,162.4323,35618.0
2019-11-18 09:50:00,169.02,169.03,168.93,169.0,31373.0,162.4323,162.4419,162.3458,162.4131,31373.0
2019-11-18 10:00:00,169.01,169.08,168.92,168.93,20291.0,162.4227,162.4899,162.3362,162.3458,20291.0
2019-11-18 10:10:00,168.97,169.03,168.84,168.85,21426.0,162.3842,162.4419,162.2593,162.2689,21426.0
2019-11-18 10:20:00,168.87,168.94,168.74,168.81,17287.0,162.2881,162.3554,162.1632,162.2305,17287.0
2019-11-18 10:30:00,168.82,168.98,168.82,168.96,68551.0,162.2401,162.3938,162.2401,162.3746,68551.0
2019-11-18 10:40:00,168.98,169.13,168.98,169.13,38062.0,162.3938,162.538,162.3938,162.538,38062.0
2019-11-18 10:50:00,169.13,169.19,169.05,169.07,19411.0,162.538,162.5957,162.4611,162.4803,19411.0
2019-11-18 11:00:00,169.07,169.07,168.95,168.98,7495.0,162.4803,162.4803,162.365,162.3938,7495.0
2019-11-18 11:10:00,169.05,169.21,168.98,169.06,33154.0,162.4611,162.6149,162.3938,162.4707,33154.0
2019-11-18 11:20:00,169.06,169.23,169.05,169.14,41316.0,162.4707,162.6341,162.4611,162.5476,41316.0
2019-11-18 11:30:00,169.15,169.29,169.15,169.26,35042.0,162.5572,162.6918,162.5572,162.6629,35042.0
2019-11-18 11:40:00,169.26,169.3,169.16,169.28,47221.0,162.6629,162.7014,162.5668,162.6821,47221.0
2019-11-18 11:50:00,169.27,169.3,169.24,169.27,23636.0,162.6725,162.7014,162.6437,162.6725,23636.0
2019-11-18 12:00:00,169.27,169.3,169.24,169.27,26000.0,162.6725,162.7014,162.6437,162.6725,26000.0
2019-11-18 12:10:00,169.28,169.31,169.24,169.3,79707.0,162.6821,162.711,162.6437,162.7014,79707.0
2019-11-18 12:20:00,169.3,169.33,169.14,169.14,79992.0,162.7014,162.7302,162.5476,162.5476,79992.0
2019-11-18 12:30:00,169.15,169.21,169.12,169.21,15039.0,162.5572,162.6149,162.5284,162.6149,15039.0
2019-11-18 12:40:00,169.22,169.26,169.2,169.24,9548.0,162.6245,162.6629,162.6053,162.6437,9548.0
2019-11-18 12:50:00,169.23,169.27,169.21,169.24,16980.0,162.6341,162.6725,162.6149,162.6437,16980.0
2019-11-18 13:00:00,169.25,169.26,169.21,169.23,13126.0,162.6533,162.6629,162.6149,162.6341,13126.0
2019-11-18 13:10:00,169.24,169.31,169.24,169.29,72546.0,162.6437,162.711,162.6437,162.6918,72546.0
2019-11-18 13:20:00,169.29,169.38,169.29,169.35,34275.0,162.6918,162.7783,162.6918,162.7494,34275.0
2019-11-18 13:30:00,169.35,169.43,169.35,169.4,19189.0,162.7494,162.8263,162.7494,162.7975,19189.0
2019-11-18 13:40:00,169.41,169.51,169.4,169.49,20048.0,162.8071,162.9032,162.7975,162.884,20048.0
2019-11-18 13:50:00,169.51,169.51,169.47,169.47,17859.0,162.9032,162.9032,162.8647,162.8647,17859.0
2019-11-18 14:00:00,169.46,169.48,169.38,169.47,17219.0,162.8551,162.8744,162.7783,162.8647,17219.0
2019-11-18 14:10:00,169.47,169.51,169.46,169.5,5905.0,162.8647,162.9032,162.8551,162.8936,5905.0
2019-11-18 14:20:00,169.51,169.6,169.5,169.56,15392.0,162.9032,162.9897,162.8936,162.9512,15392.0
2019-11-18 14:30:00,169.55,169.6,169.54,169.56,10040.0,162.9416,162.9897,162.932,162.9512,10040.0
2019-11-18 14:40:00,169.57,169.61,169.54,169.54,27118.0,162.9608,162.9993,162.932,162.932,27118.0
2019-11-18 14:50:00,169.55,169.57,169.54,169.55,9550.0,162.9416,162.9608,162.932,162.9416,9550.0
2019-11-18 15:00:00,169.56,169.56,169.5,169.51,12007.0,162.9512,162.9512,162.8936,162.9032,12007.0
2019-11-18 15:10:00,169.5,169.52,169.32,169.38,13351.0,162.8936,162.9128,162.7206,162.7783,13351.0
2019-11-18 15:20:00,169.37,169.42,169.36,169.4,62810.0,162.7686,162.8167,162.759,162.7975,62810.0
2019-11-18 15:30:00,169.4,169.41,169.29,169.37,39814.0,162.7975,162.8071,162.6918,162.7686,39814.0
2019-11-18 15:40:00,169.37,169.37,169.26,169.26,58214.0,162.7686,162.7686,162.6629,162.6629,58214.0
2019-11-18 15:50:00,169.25,169.4,169.2,169.39,87541.0,162.6533,162.7975,162.6053,162.7879,87541.0
2019-11-19 09:30:00,170.0,170.33,169.73,169.88,39103.0,163.3741,163.6912,163.1146,163.2588,39103.0
2019-11-19 09:40:00,169.85,169.87,169.71,169.8,11267.0,163.2299,163.2492,163.0954,163.1819,11267.0
2019-11-19 09:50:00,169.79,169.83,169.62,169.63,29046.0,163.1723,163.2107,163.0089,163.0185,29046.0
2019-11-19 10:00:00,169.65,169.7,169.53,169.59,14848.0,163.0377,163.0858,162.9224,162.9801,14848.0
2019-11-19 10:10:00,169.63,169.78,169.63,169.74,21481.0,163.0185,163.1627,163.0185,163.1242,21481.0
2019-11-19 10:20:00,169.74,169.76,169.66,169.75,15216.0,163.1242,163.1434,163.0473,163.1338,15216.0
2019-11-19 10:30:00,169.72,169.77,169.63,169.73,20782.0,163.105,163.1531,163.0185,163.1146,20782.0
2019-11-19 10:40:00,169.76,169.78,169.47,169.47,17636.0,163.1434,163.1627,162.8647,162.8647,17636.0
2019-11-19 10:50:00,169.5,169.54,169.23,169.29,27506.0,162.8936,162.932,162.6341,162.6918,27506.0
2019-11-19 11:00:00,169.29,169.44,169.29,169.41,12610.0,162.6918,162.8359,162.6918,162.8071,12610.0
2019-11-19 11:10:00,169.44,169.55,169.36,169.55,24439.0,162.8359,162.9416,162.759,162.9416,24439.0
2019-11-19 11:20:00,169.55,169.69,169.52,169.67,8519.0,162.9416,163.0762,162.9128,163.0569,8519.0
2019-11-19 11:30:00,169.68,170.01,169.68,169.91,29572.0,163.0666,163.3837,163.0666,163.2876,29572.0
2019-11-19 11:40:00,169.92,169.92,169.75,169.78,20577.0,163.2972,163.2972,163.1338,163.1627,20577.0
2019-11-19 11:50:00,169.82,169.9,169.78,169.9,13604.0,163.2011,163.278,163.1627,163.278,13604.0
2019-11-19 12:00:00,169.89,169.91,169.61,169.72,31729.0,163.2684,163.2876,162.9993,163.105,31729.0
2019-11-19 12:10:00,169.75,169.85,169.7,169.83,3280.0,163.1338,163.2299,163.0858,163.2107,3280.0
2019-11-19 12:20:00,169.87,169.92,169.81,169.83,7841.0,163.2492,163.2972,163.1915,163.2107,7841.0
2019-11-19 12:30:00,169.82,169.82,169.72,169.77,2903.0,163.2011,163.2011,163.105,163.1531,2903.0
2019-11-19 12:40:00,169.73,169.75,169.64,169.75,6061.0,163.1146,163.1338,163.0281,163.1338,6061.0
2019-11-19 12:50:00,169.79,169.8,169.75,169.78,6351.0,163.1723,163.1819,163.1338,163.1627,6351.0
2019-11-19 13:00:00,169.79,169.79,169.67,169.7,8128.0,163.1723,163.1723,163.0569,163.0858,8128.0
2019-11-19 13:10:00,169.7,169.83,169.69,169.8,4516.0,163.0858,163.2107,163.0762,163.1819,4516.0
2019-11-19 13:20:00,169.82,169.85,169.76,169.76,11548.0,163.2011,163.2299,163.1434,163.1434,11548.0
2019-11-19 13:30:00,169.74,169.81,169.74,169.81,7908.0,163.1242,163.1915,163.1242,163.1915,7908.0
2019-11-19 13:40:00,169.83,169.86,169.82,169.85,16520.0,163.2107,163.2395,163.2011,163.2299,16520.0
2019-11-19 13:50:00,169.87,169.87,169.79,169.8,4634.0,163.2492,163.2492,163.1723,163.1819,4634.0
2019-11-19 14:00:00,169.8,170.01,169.8,169.98,12142.0,163.1819,163.3837,163.1819,163.3549,12142.0
2019-11-19 14:10:00,170.0,170.01,169.96,170.0,79352.0,163.3741,163.3837,163.3356,163.3741,79352.0
2019-11-19 14:20:00,170.01,170.1,169.99,170.06,13643.0,163.3837,163.4702,163.3645,163.4317,13643.0
2019-11-19 14:30:00,170.07,170.08,169.96,169.97,14123.0,163.4414,163.451,163.3356,163.3453,14123.0
2019-11-19 14:40:00,169.98,170.03,169.97,170.02,11433.0,163.3549,163.4029,163.3453,163.3933,11433.0
2019-11-19 14:50:00,170.0,170.0,169.85,169.87,37137.0,163.3741,163.3741,163.2299,163.2492,37137.0
2019-11-19 15:00:00,169.87,169.96,169.85,169.93,21561.0,163.2492,163.3356,163.2299,163.3068,21561.0
2019-11-19 15:10:00,169.94,170.03,169.93,169.98,15054.0,163.3164,163.4029,163.3068,163.3549,15054.0
2019-11-19 15:20:00,169.97,169.97,169.85,169.86,25022.0,163.3453,163.3453,163.2299,163.2395,25022.0
2019-11-19 15:30:00,169.86,169.99,169.86,169.95,17476.0,163.2395,163.3645,163.2395,163.326,17476.0
2019-11-19 15:40:00,169.96,169.96,169.84,169.91,50540.0,163.3356,163.3356,163.2203,163.2876,50540.0
2019-11-19 15:50:00,169.87,169.87,169.75,169.76,73574.0,163.2492,163.2492,163.1338,163.1434,73574.0
2019-11-20 09:30:00,169.63,169.81,169.51,169.81,40179.0,163.0185,163.1915,162.9032,163.1915,40179.0
2019-11-20 09:40:00,169.8,169.94,169.71,169.89,9151.0,163.1819,163.3164,163.0954,163.2684,9151.0
2019-11-20 09:50:00,169.9,169.96,169.77,169.95,16707.0,163.278,163.3356,163.1531,163.326,16707.0
2019-11-20 10:00:00,169.97,170.01,169.93,169.97,14214.0,163.3453,163.3837,163.3068,163.3453,14214.0
2019-11-20 10:10:00,169.96,169.96,169.83,169.93,17836.0,163.3356,163.3356,163.2107,163.3068,17836.0
2019-11-20 10:20:00,169.93,169.95,169.79,169.93,19037.0,163.3068,163.326,163.1723,163.3068,19037.0
2019-11-20 10:30:00,169.95,170.1,169.92,170.0,6777.0,163.326,163.4702,163.2972,163.3741,6777.0
2019-11-20 10:40:00,170.01,170.01,169.88,169.92,11280.0,163.3837,163.3837,163.2588,163.2972,11280.0
2019-11-20 10:50:00,169.95,170.05,169.92,169.92,13099.0,163.326,163.4221,163.2972,163.2972,13099.0
2019-11-20 11:00:00,169.94,169.99,169.83,169.86,15312.0,163.3164,163.3645,163.2107,163.2395,15312.0
2019-11-20 11:10:00,169.72,169.87,169.71,169.81,14682.0,163.105,163.2492,163.0954,163.1915,14682.0
2019-11-20 11:20:00,169.81,169.87,169.75,169.75,10244.0,163.1915,163.2492,163.1338,163.1338,10244.0
2019-11-20 11:30:00,169.72,169.76,169.6,169.72,26713.0,163.105,163.1434,162.9897,163.105,26713.0
2019-11-20 11:40:00,169.73,169.75,169.56,169.6,19063.0,163.1146,163.1338,162.9512,162.9897,19063.0
2019-11-20 11:50:00,169.6,169.67,169.55,169.58,15743.0,162.9897,163.0569,162.9416,162.9705,15743.0
2019-11-20 12:00:00,169.57,169.58,169.44,169.58,10956.0,162.9608,162.9705,162.8359,162.9705,10956.0
2019-11-20 12:10:00,169.59,169.64,169.52,169.61,22060.0,162.9801,163.0281,162.9128,162.9993,22060.0
2019-11-20 12:20:00,169.62,169.62,169.55,169.55,13963.0,163.0089,163.0089,162.9416,162.9416,13963.0
2019-11-20 12:30:00,169.55,169.65,169.49,169.65,7660.0,162.9416,163.0377,162.884,163.0377,7660.0
2019-11-20 12:40:00,169.66,169.66,169.54,169.56,15419.0,163.0473,163.0473,162.932,162.9512,15419.0
2019-11-20 12:50:00,169.56,169.59,168.47,168.83,165644.0,162.9512,162.9801,161.9037,162.2497,165644.0
2019-11-20 13:00:00,168.81,168.89,168.46,168.51,56763.0,162.2305,162.3073,161.8941,161.9422,56763.0
2019-11-20 13:10:00,168.49,168.49,168.09,168.11,79696.0,161.9229,161.9229,161.5385,161.5578,79696.0
2019-11-20 13:20:00,168.11,168.51,168.1,168.3,58595.0,161.5578,161.9422,161.5481,161.7403,58595.0
2019-11-20 13:30:00,168.32,168.45,168.2,168.27,19136.0,161.7596,161.8845,161.6442,161.7115,19136.0
2019-11-20 13:40:00,168.29,168.5,168.29,168.43,24434.0,161.7307,161.9326,161.7307,161.8653,24434.0
2019-11-20 13:50:00,168.44,168.78,168.43,168.68,112772.0,161.8749,162.2016,161.8653,162.1055,112772.0
2019-11-20 14:00:00,168.62,168.72,168.47,168.6,12227.0,162.0479,162.144,161.9037,162.0287,12227.0
2019-11-20 14:10:00,168.62,168.76,168.55,168.65,18878.0,162.0479,162.1824,161.9806,162.0767,18878.0
2019-11-20 14:20:00,168.71,168.89,168.64,168.88,10908.0,162.1344,162.3073,162.0671,162.2977,10908.0
2019-11-20 14:30:00,168.88,169.03,168.85,169.0,21235.0,162.2977,162.4419,162.2689,162.4131,21235.0
2019-11-20 14:40:00,169.01,169.07,168.84,168.91,27149.0,162.4227,162.4803,162.2593,162.3266,27149.0
2019-11-20 14:50:00,168.92,168.99,168.89,168.9,30388.0,162.3362,162.4035,162.3073,162.317,30388.0
2019-11-20 15:00:00,168.91,169.01,168.82,168.97,26997.0,162.3266,162.4227,162.2401,162.3842,26997.0
2019-11-20 15:10:00,168.99,169.1,168.89,168.9,20523.0,162.4035,162.5092,162.3073,162.317,20523.0
2019-11-20 15:20:00,168.87,168.96,168.79,168.79,33131.0,162.2881,162.3746,162.2112,162.2112,33131.0
2019-11-20 15:30:00,168.79,168.84,168.73,168.83,39101.0,162.2112,162.2593,162.1536,162.2497,39101.0
2019-11-20 15:40:00,168.83,169.12,168.83,169.06,31702.0,162.2497,162.5284,162.2497,162.4707,31702.0
2019-11-20 15:50:00,169.06,169.23,169.0,169.17,229983.0,162.4707,162.6341,162.4131,162.5764,229983.0
2019-11-21 09:30:00,169.24,169.25,168.86,168.93,46636.0,162.6437,162.6533,162.2785,162.3458,46636.0
2019-11-21 09:40:00,168.93,168.93,168.76,168.82,9102.0,162.3458,162.3458,162.1824,162.2401,9102.0
2019-11-21 09:50:00,168.8,168.98,168.8,168.86,11181.0,162.2209,162.3938,162.2209,162.2785,11181.0
2019-11-21 10:00:00,168.75,169.01,168.69,168.96,16541.0,162.1728,162.4227,162.1151,162.3746,16541.0
2019-11-21 10:10:00,168.97,169.05,168.51,168.52,65507.0,162.3842,162.4611,161.9422,161.9518,65507.0
2019-11-21 10:20:00,168.51,168.7,168.47,168.56,29461.0,161.9422,162.1248,161.9037,161.9902,29461.0
2019-11-21 10:30:00,168.55,168.62,168.32,168.58,46742.0,161.9806,162.0479,161.7596,162.0094,46742.0
2019-11-21 10:40:00,168.59,168.65,168.57,168.63,25393.0,162.019,162.0767,161.9998,162.0575,25393.0
2019-11-21 10:50:00,168.61,168.68,168.5,168.65,21757.0,162.0383,162.1055,161.9326,162.0767,21757.0
2019-11-21 11:00:00,168.66,168.88,168.61,168.84,29531.0,162.0863,162.2977,162.0383,162.2593,29531.0
2019-11-21 11:10:00,168.83,168.83,168.68,168.71,25264.0,162.2497,162.2497,162.1055,162.1344,25264.0
2019-11-21 11:20:00,168.67,168.77,168.62,168.62,8555.0,162.0959,162.192,162.0479,162.0479,8555.0
2019-11-21 11:30:00,168.6,168.62,168.42,168.43,12478.0,162.0287,162.0479,161.8557,161.8653,12478.0
2019-11-21 11:40:00,168.47,168.63,168.44,168.6,8961.0,161.9037,162.0575,161.8749,162.0287,8961.0
2019-11-21 11:50:00,168.57,168.57,168.4,168.42,34187.0,161.9998,161.9998,161.8364,161.8557,34187.0
2019-11-21 12:00:00,168.4,168.55,168.38,168.53,84684.0,161.8364,161.9806,161.8172,161.9614,84684.0
2019-11-21 12:10:00,168.55,168.61,168.44,168.45,10418.0,161.9806,162.0383,161.8749,161.8845,10418.0
2019-11-21 12:20:00,168.36,168.6,168.36,168.56,89475.0,161.798,162.0287,161.798,161.9902,89475.0
2019-11-21 12:30:00,168.59,168.75,168.55,168.74,12587.0,162.019,162.1728,161.9806,162.1632,12587.0
2019-11-21 12:40:00,168.73,168.75,168.59,168.59,4925.0,162.1536,162.1728,162.019,162.019,4925.0
2019-11-21 12:50:00,168.59,168.7,168.58,168.7,24216.0,162.019,162.1248,162.0094,162.1248,24216.0
2019-11-21 13:00:00,168.7,168.78,168.7,168.78,17888.0,162.1248,162.2016,162.1248,162.2016,17888.0
2019-11-21 13:10:00,168.76,168.78,168.66,168.74,15051.0,162.1824,162.2016,162.0863,162.1632,15051.0
2019-11-21 13:20:00,168.74,168.74,168.66,168.71,8800.0,162.1632,162.1632,162.0863,162.1344,8800.0
2019-11-21 13:30:00,168.73,168.75,168.59,168.64,14499.0,162.1536,162.1728,162.019,162.0671,14499.0
2019-11-21 13:40:00,168.64,168.7,168.59,168.7,15111.0,162.0671,162.1248,162.019,162.1248,15111.0
2019-11-21 13:50:00,168.71,168.73,168.61,168.62,17456.0,162.1344,162.1536,162.0383,162.0479,17456.0
2019-11-21 14:00:00,168.62,168.74,168.5,168.74,22408.0,162.0479,162.1632,161.9326,162.1632,22408.0
2019-11-21 14:10:00,168.71,168.78,168.69,168.77,9287.0,162.1344,162.2016,162.1151,162.192,9287.0
2019-11-21 14:20:00,168.79,168.87,168.79,168.81,21376.0,162.2112,162.2881,162.2112,162.2305,21376.0
2019-11-21 14:30:00,168.85,168.95,168.83,168.91,23708.0,162.2689,162.365,162.2497,162.3266,23708.0
2019-11-21 14:40:00,168.91,168.92,168.82,168.85,30746.0,162.3266,162.3362,162.2401,162.2689,30746.0
2019-11-21 14:50:00,168.81,168.87,168.81,168.84,19102.0,162.2305,162.2881,162.2305,162.2593,19102.0
2019-11-21 15:00:00,168.86,168.87,168.75,168.77,37078.0,162.2785,162.2881,162.1728,162.192,37078.0
2019-11-21 15:10:00,168.78,168.82,168.74,168.76,15050.0,162.2016,162.2401,162.1632,162.1824,15050.0
2019-11-21 15:20:00,168.75,168.77,168.67,168.7,44184.0,162.1728,162.192,162.0959,162.1248,44184.0
2019-11-21 15:30:00,168.71,168.74,168.6,168.61,49394.0,162.1344,162.1632,162.0287,162.0383,49394.0
2019-11-21 15:40:00,168.6,168.63,168.52,168.58,85136.0,162.0287,162.0575,161.9518,162.0094,85136.0
2019-11-21 15:50:00,168.58,168.64,168.35,168.62,195550.0,162.0094,162.0671,161.7884,162.0479,195550.0
2019-11-22 09:30:00,168.96,169.05,168.7,168.97,57119.0,162.3746,162.4611,162.1248,162.3842,57119.0
2019-11-22 09:40:00,168.93,168.93,168.78,168.8,24430.0,162.3458,162.3458,162.2016,162.2209,24430.0
2019-11-22 09:50:00,168.81,168.85,168.69,168.8,16639.0,162.2305,162.2689,162.1151,162.2209,16639.0
2019-11-22 10:00:00,168.82,168.9,168.68,168.71,28405.0,162.2401,162.317,162.1055,162.1344,28405.0
2019-11-22 10:10:00,168.7,168.8,168.67,168.67,19233.0,162.1248,162.2209,162.0959,162.0959,19233.0
2019-11-22 10:20:00,168.66,168.73,168.47,168.47,11604.0,162.0863,162.1536,161.9037,161.9037,11604.0
2019-11-22 10:30:00,168.41,168.42,168.18,168.22,30490.0,161.8461,161.8557,161.625,161.6635,30490.0
2019-11-22 10:40:00,168.23,168.42,168.23,168.41,15750.0,161.6731,161.8557,161.6731,161.8461,15750.0
2019-11-22 10:50:00,168.38,168.41,168.23,168.37,11828.0,161.8172,161.8461,161.6731,161.8076,11828.0
2019-11-22 11:00:00,168.37,168.44,168.04,168.22,10710.0,161.8076,161.8749,161.4905,161.6635,10710.0
2019-11-22 11:10:00,168.24,168.27,168.13,168.15,7996.0,161.6827,161.7115,161.577,161.5962,7996.0
2019-11-22 11:20:00,168.15,168.29,168.15,168.29,11396.0,161.5962,161.7307,161.5962,161.7307,11396.0
2019-11-22 11:30:00,168.3,168.38,168.29,168.34,7086.0,161.7403,161.8172,161.7307,161.7788,7086.0
2019-11-22 11:40:00,168.35,168.44,168.35,168.44,10475.0,161.7884,161.8749,161.7884,161.8749,10475.0
2019-11-22 11:50:00,168.42,168.48,168.38,168.39,14575.0,161.8557,161.9133,161.8172,161.8268,14575.0
2019-11-22 12:00:00,168.39,168.44,168.36,168.44,10636.0,161.8268,161.8749,161.798,161.8749,10636.0
2019-11-22 12:10:00,168.44,168.45,168.35,168.42,7999.0,161.8749,161.8845,161.7884,161.8557,7999.0
2019-11-22 12:20:00,168.43,168.55,168.42,168.52,16998.0,161.8653,161.9806,161.8557,161.9518,16998.0
2019-11-22 12:30:00,168.51,168.51,168.44,168.49,38785.0,161.9422,161.9422,161.8749,161.9229,38785.0
2019-11-22 12:40:00,168.48,168.56,168.47,168.56,12316.0,161.9133,161.9902,161.9037,161.9902,12316.0
2019-11-22 12:50:00,168.56,168.61,168.55,168.57,51799.0,161.9902,162.0383,161.9806,161.9998,51799.0
2019-11-22 13:00:00,168.56,168.65,168.56,168.65,7283.0,161.9902,162.0767,161.9902,162.0767,7283.0
2019-11-22 13:10:00,168.65,168.67,168.59,168.62,7363.0,162.0767,162.0959,162.019,162.0479,7363.0
2019-11-22 13:20:00,168.63,168.64,168.61,168.62,8037.0,162.0575,162.0671,162.0383,162.0479,8037.0
2019-11-22 13:30:00,168.62,168.64,168.58,168.58,11504.0,162.0479,162.0671,162.0094,162.0094,11504.0
2019-11-22 13:40:00,168.59,168.6,168.49,168.49,16321.0,162.019,162.0287,161.9229,161.9229,16321.0
2019-11-22 13:50:00,168.5,168.56,168.43,168.55,10663.0,161.9326,161.9902,161.8653,161.9806,10663.0
2019-11-22 14:00:00,168.53,168.53,168.48,168.5,8113.0,161.9614,161.9614,161.9133,161.9326,8113.0
2019-11-22 14:10:00,168.5,168.52,168.45,168.52,8401.0,161.9326,161.9518,161.8845,161.9518,8401.0
2019-11-22 14:20:00,168.54,168.59,168.53,168.54,15891.0,161.971,162.019,161.9614,161.971,15891.0
2019-11-22 14:30:00,168.53,168.63,168.52,168.61,7192.0,161.9614,162.0575,161.9518,162.0383,7192.0
2019-11-22 14:40:00,168.61,168.68,168.56,168.66,22363.0,162.0383,162.1055,161.9902,162.0863,22363.0
2019-11-22 14:50:00,168.67,168.69,168.59,168.62,34064.0,162.0959,162.1151,162.019,162.0479,34064.0
2019-11-22 15:00:00,168.62,168.66,168.57,168.66,7728.0,162.0479,162.0863,161.9998,162.0863,7728.0
2019-11-22 15:10:00,168.66,168.72,168.66,168.71,13091.0,162.0863,162.144,162.0863,162.1344,13091.0
2019-11-22 15:20:00,168.7,168.74,168.68,168.73,17655.0,162.1248,162.1632,162.1055,162.1536,17655.0
2019-11-22 15:30:00,168.71,168.76,168.65,168.65,87297.0,162.1344,162.1824,162.0767,162.0767,87297.0
2019-11-22 15:40:00,168.65,168.66,168.56,168.56,28540.0,162.0767,162.0863,161.9902,161.9902,28540.0
2019-11-22 15:50:00,168.56,168.79,168.47,168.75,87275.0,161.9902,162.2112,161.9037,162.1728,87275.0
2019-11-25 09:30:00,169.43,169.94,169.01,169.89,39027.0,162.8263,163.3164,162.4227,163.2684,39027.0
2019-11-25 09:40:00,169.92,169.95,169.82,169.89,21157.0,163.2972,163.326,163.2011,163.2684,21157.0
2019-11-25 09:50:00,169.93,170.09,169.92,170.09,25448.0,163.3068,163.4606,163.2972,163.4606,25448.0
2019-11-25 10:00:00,170.09,170.16,170.04,170.15,15274.0,163.4606,163.5279,163.4125,163.5182,15274.0
2019-11-25 10:10:00,170.18,170.19,170.07,170.08,16558.0,163.5471,163.5567,163.4414,163.451,16558.0
2019-11-25 10:20:00,170.09,170.22,170.04,170.21,10467.0,163.4606,163.5855,163.4125,163.5759,10467.0
2019-11-25 10:30:00,170.24,170.34,170.24,170.33,18907.0,163.6047,163.7008,163.6047,163.6912,18907.0
2019-11-25 10:40:00,170.33,170.38,170.29,170.36,18441.0,163.6912,163.7393,163.6528,163.7201,18441.0
2019-11-25 10:50:00,170.37,170.37,170.25,170.25,11256.0,163.7297,163.7297,163.6143,163.6143,11256.0
2019-11-25 11:00:00,170.29,170.31,170.25,170.26,10618.0,163.6528,163.672,163.6143,163.624,10618.0
2019-11-25 11:10:00,170.27,170.31,170.25,170.26,16104.0,163.6336,163.672,163.6143,163.624,16104.0
2019-11-25 11:20:00,170.25,170.35,170.24,170.33,25629.0,163.6143,163.7104,163.6047,163.6912,25629.0
2019-11-25 11:30:00,170.33,170.33,170.26,170.33,14729.0,163.6912,163.6912,163.624,163.6912,14729.0
2019-11-25 11:40:00,170.32,170.36,170.32,170.36,10361.0,163.6816,163.7201,163.6816,163.7201,10361.0
2019-11-25 11:50:00,170.35,170.37,170.3,170.37,16328.0,163.7104,163.7297,163.6624,163.7297,16328.0
2019-11-25 12:00:00,170.37,170.41,170.34,170.35,14718.0,163.7297,163.7681,163.7008,163.7104,14718.0
2019-11-25 12:10:00,170.36,170.36,170.27,170.28,7858.0,163.7201,163.7201,163.6336,163.6432,7858.0
2019-11-25 12:20:00,170.26,170.29,170.24,170.24,9002.0,163.624,163.6528,163.6047,163.6047,9002.0
2019-11-25 12:30:00,170.25,170.28,170.23,170.25,15879.0,163.6143,163.6432,163.5951,163.6143,15879.0
2019-11-25 12:40:00,170.25,170.27,170.23,170.26,11084.0,163.6143,163.6336,163.5951,163.624,11084.0
2019-11-25 12:50:00,170.24,170.26,170.21,170.26,6435.0,163.6047,163.624,163.5759,163.624,6435.0
2019-11-25 13:00:00,170.27,170.35,170.23,170.24,16177.0,163.6336,163.7104,163.5951,163.6047,16177.0
2019-11-25 13:10:00,170.24,170.28,170.24,170.27,21986.0,163.6047,163.6432,163.6047,163.6336,21986.0
2019-11-25 13:20:00,170.26,170.33,170.26,170.3,21779.0,163.624,163.6912,163.624,163.6624,21779.0
2019-11-25 13:30:00,170.3,170.32,170.28,170.29,12246.0,163.6624,163.6816,163.6432,163.6528,12246.0
2019-11-25 13:40:00,170.3,170.32,170.25,170.28,9450.0,163.6624,163.6816,163.6143,163.6432,9450.0
2019-11-25 13:50:00,170.27,170.31,170.23,170.26,11233.0,163.6336,163.672,163.5951,163.624,11233.0
2019-11-25 14:00:00,170.25,170.28,170.21,170.25,7485.0,163.6143,163.6432,163.5759,163.6143,7485.0
2019-11-25 14:10:00,170.26,170.34,170.25,170.32,28563.0,163.624,163.7008,163.6143,163.6816,28563.0
2019-11-25 14:20:00,170.32,170.34,170.3,170.31,16766.0,163.6816,163.7008,163.6624,163.672,16766.0
2019-11-25 14:30:00,170.3,170.32,170.26,170.31,42766.0,163.6624,163.6816,163.624,163.672,42766.0
2019-11-25 14:40:00,170.31,170.31,170.24,170.26,19722.0,163.672,163.672,163.6047,163.624,19722.0
2019-11-25 14:50:00,170.26,170.32,170.23,170.31,10384.0,163.624,163.6816,163.5951,163.672,10384.0
2019-11-25 15:00:00,170.3,170.35,170.29,170.32,11415.0,163.6624,163.7104,163.6528,163.6816,11415.0
2019-11-25 15:10:00,170.31,170.36,170.29,170.35,11851.0,163.672,163.7201,163.6528,163.7104,11851.0
2019-11-25 15:20:00,170.35,170.45,170.34,170.45,19942.0,163.7104,163.8065,163.7008,163.8065,19942.0
2019-11-25 15:30:00,170.46,170.48,170.38,170.4,111599.0,163.8162,163.8354,163.7393,163.7585,111599.0
2019-11-25 15:40:00,170.42,170.45,170.35,170.37,27165.0,163.7777,163.8065,163.7104,163.7297,27165.0
2019-11-25 15:50:00,170.37,170.53,170.3,170.52,54094.0,163.7297,163.8834,163.6624,163.8738,54094.0
2019-11-26 09:30:00,170.61,170.82,170.51,170.75,30113.0,163.9603,164.1621,163.8642,164.0949,30113.0
2019-11-26 09:40:00,170.72,170.81,170.66,170.81,30436.0,164.066,164.1525,164.0084,164.1525,30436.0
2019-11-26 09:50:00,170.82,170.99,170.8,170.95,16729.0,164.1621,164.3255,164.1429,164.2871,16729.0
2019-11-26 10:00:00,170.96,171.0,170.75,170.87,23587.0,164.2967,164.3351,164.0949,164.2102,23587.0
2019-11-26 10:10:00,170.87,170.98,170.84,170.94,9800.0,164.2102,164.3159,164.1813,164.2774,9800.0
2019-11-26 10:20:00,170.96,171.07,170.93,171.01,15025.0,164.2967,164.4024,164.2678,164.3447,15025.0
2019-11-26 10:30:00,171.01,171.01,170.93,170.95,13945.0,164.3447,164.3447,164.2678,164.2871,13945.0
2019-11-26 10:40:00,170.97,171.11,170.95,171.06,24972.0,164.3063,164.4408,164.2871,164.3928,24972.0
2019-11-26 10:50:00,171.07,171.11,171.01,171.1,13000.0,164.4024,164.4408,164.3447,164.4312,13000.0
2019-11-26 11:00:00,171.1,171.14,171.05,171.1,9181.0,164.4312,164.4697,164.3832,164.4312,9181.0
2019-11-26 11:10:00,171.13,171.2,171.13,171.14,12034.0,164.46,164.5273,164.46,164.4697,12034.0
2019-11-26 11:20:00,171.14,171.23,171.11,171.15,15824.0,164.4697,164.5561,164.4408,164.4793,15824.0
2019-11-26 11:30:00,171.15,171.19,171.0,171.17,39749.0,164.4793,164.5177,164.3351,164.4985,39749.0
2019-11-26 11:40:00,171.14,171.24,171.13,171.15,8121.0,164.4697,164.5658,164.46,164.4793,8121.0
2019-11-26 11:50:00,171.17,171.23,171.17,171.2,12084.0,164.4985,164.5561,164.4985,164.5273,12084.0
2019-11-26 12:00:00,171.21,171.24,171.14,171.24,39869.0,164.5369,164.5658,164.4697,164.5658,39869.0
2019-11-26 12:10:00,171.23,171.32,171.23,171.28,25671.0,164.5561,164.6426,164.5561,164.6042,25671.0
2019-11-26 12:20:00,171.3,171.32,171.25,171.32,26979.0,164.6234,164.6426,164.5754,164.6426,26979.0
2019-11-26 12:30:00,171.29,171.35,171.28,171.34,13975.0,164.6138,164.6715,164.6042,164.6619,13975.0
2019-11-26 12:40:00,171.31,171.31,171.25,171.26,13978.0,164.633,164.633,164.5754,164.585,13978.0
2019-11-26 12:50:00,171.27,171.3,171.25,171.29,8736.0,164.5946,164.6234,164.5754,164.6138,8736.0
2019-11-26 13:00:00,171.31,171.33,171.25,171.28,12267.0,164.633,164.6522,164.5754,164.6042,12267.0
2019-11-26 13:10:00,171.27,171.28,171.24,171.26,12515.0,164.5946,164.6042,164.5658,164.585,12515.0
2019-11-26 13:20:00,171.27,171.28,171.2,171.22,19800.0,164.5946,164.6042,164.5273,164.5465,19800.0
2019-11-26 13:30:00,171.23,171.23,171.09,171.14,17886.0,164.5561,164.5561,164.4216,164.4697,17886.0
2019-11-26 13:40:00,171.13,171.14,171.09,171.1,11069.0,164.46,164.4697,164.4216,164.4312,11069.0
2019-11-26 13:50:00,171.09,171.14,171.09,171.11,18874.0,164.4216,164.4697,164.4216,164.4408,18874.0
2019-11-26 14:00:00,171.11,171.16,171.09,171.14,14679.0,164.4408,164.4889,164.4216,164.4697,14679.0
2019-11-26 14:10:00,171.14,171.19,171.13,171.16,27120.0,164.4697,164.5177,164.46,164.4889,27120.0
2019-11-26 14:20:00,171.17,171.18,171.09,171.1,17319.0,164.4985,164.5081,164.4216,164.4312,17319.0
2019-11-26 14:30:00,171.11,171.11,171.04,171.07,18637.0,164.4408,164.4408,164.3736,164.4024,18637.0
2019-11-26 14:40:00,171.06,171.1,171.02,171.1,35625.0,164.3928,164.4312,164.3543,164.4312,35625.0
2019-11-26 14:50:00,171.09,171.16,171.09,171.14,16218.0,164.4216,164.4889,164.4216,164.4697,16218.0
2019-11-26 15:00:00,171.12,171.12,170.98,171.01,18990.0,164.4504,164.4504,164.3159,164.3447,18990.0
2019-11-26 15:10:00,171.0,171.04,170.95,171.03,14991.0,164.3351,164.3736,164.2871,164.3639,14991.0
2019-11-26 15:20:00,171.03,171.06,170.99,171.05,61355.0,164.3639,164.3928,164.3255,164.3832,61355.0
2019-11-26 15:30:00,171.07,171.15,171.05,171.15,59235.0,164.4024,164.4793,164.3832,164.4793,59235.0
2019-11-26 15:40:00,171.13,171.25,171.11,171.24,24054.0,164.46,164.5754,164.4408,164.5658,24054.0
2019-11-26 15:50:00,171.25,171.33,171.13,171.13,173623.0,164.5754,164.6522,164.46,164.46,173623.0
2019-11-27 09:30:00,171.68,171.78,171.41,171.45,98055.0,164.9886,165.0847,164.7291,164.7676,98055.0
2019-11-27 09:40:00,171.45,171.46,171.37,171.4,23469.0,164.7676,164.7772,164.6907,164.7195,23469.0
2019-11-27 09:50:00,171.41,171.46,171.39,171.44,20398.0,164.7291,164.7772,164.7099,164.758,20398.0
2019-11-27 10:00:00,171.44,171.48,171.37,171.46,40095.0,164.758,164.7964,164.6907,164.7772,40095.0
2019-11-27 10:10:00,171.42,171.56,171.42,171.53,608501.0,164.7387,164.8733,164.7387,164.8445,608501.0
2019-11-27 10:20:00,171.52,171.6,171.5,171.58,7849.0,164.8348,164.9117,164.8156,164.8925,7849.0
2019-11-27 10:30:00,171.6,171.66,171.53,171.55,14542.0,164.9117,164.9694,164.8445,164.8637,14542.0
2019-11-27 10:40:00,171.55,171.66,171.5,171.63,14162.0,164.8637,164.9694,164.8156,164.9406,14162.0
2019-11-27 10:50:00,171.63,171.7,171.59,171.67,6599.0,164.9406,165.0078,164.9021,164.979,6599.0
2019-11-27 11:00:00,171.72,171.76,171.67,171.69,5607.0,165.027,165.0655,164.979,164.9982,5607.0
2019-11-27 11:10:00,171.68,171.7,171.65,171.68,31194.0,164.9886,165.0078,164.9598,164.9886,31194.0
2019-11-27 11:20:00,171.66,171.73,171.63,171.73,9583.0,164.9694,165.0367,164.9406,165.0367,9583.0
2019-11-27 11:30:00,171.73,171.79,171.7,171.77,10682.0,165.0367,165.0943,165.0078,165.0751,10682.0
2019-11-27 11:40:00,171.78,171.85,171.76,171.84,5904.0,165.0847,165.152,165.0655,165.1424,5904.0
2019-11-27 11:50:00,171.84,171.86,171.81,171.85,10566.0,165.1424,165.1616,165.1135,165.152,10566.0
2019-11-27 12:00:00,171.87,171.92,171.84,171.91,8494.0,165.1712,165.2193,165.1424,165.2096,8494.0
2019-11-27 12:10:00,171.89,171.92,171.85,171.87,16267.0,165.1904,165.2193,165.152,165.1712,16267.0
2019-11-27 12:20:00,171.88,171.88,171.83,171.84,12896.0,165.1808,165.1808,165.1328,165.1424,12896.0
2019-11-27 12:30:00,171.82,171.88,171.82,171.87,9727.0,165.1232,165.1808,165.1232,165.1712,9727.0
2019-11-27 12:40:00,171.87,171.89,171.82,171.84,203322.0,165.1712,165.1904,165.1232,165.1424,203322.0
2019-11-27 12:50:00,171.86,171.91,171.85,171.86,19239.0,165.1616,165.2096,165.152,165.1616,19239.0
2019-11-27 13:00:00,171.85,171.95,171.85,171.93,31124.0,165.152,165.2481,165.152,165.2289,31124.0
2019-11-27 13:10:00,171.93,172.0,171.89,171.97,32866.0,165.2289,165.2961,165.1904,165.2673,32866.0
2019-11-27 13:20:00,171.97,172.0,171.94,171.97,10161.0,165.2673,165.2961,165.2385,165.2673,10161.0
2019-11-27 13:30:00,171.98,172.05,171.95,172.03,28493.0,165.2769,165.3442,165.2481,165.325,28493.0
2019-11-27 13:40:00,172.05,172.05,171.96,171.98,17125.0,165.3442,165.3442,165.2577,165.2769,17125.0
2019-11-27 13:50:00,171.99,172.02,171.94,171.96,38710.0,165.2865,165.3154,165.2385,165.2577,38710.0
2019-11-27 14:00:00,171.96,171.99,171.92,171.97,15431.0,165.2577,165.2865,165.2193,165.2673,15431.0
2019-11-27 14:10:00,171.98,172.03,171.94,171.96,20796.0,165.2769,165.325,165.2385,165.2577,20796.0
2019-11-27 14:20:00,171.97,172.02,171.96,171.99,19431.0,165.2673,165.3154,165.2577,165.2865,19431.0
2019-11-27 14:30:00,172.0,172.0,171.94,171.97,14822.0,165.2961,165.2961,165.2385,165.2673,14822.0
2019-11-27 14:40:00,171.97,172.0,171.96,171.98,13195.0,165.2673,165.2961,165.2577,165.2769,13195.0
2019-11-27 14:50:00,171.95,171.97,171.93,171.94,31663.0,165.2481,165.2673,165.2289,165.2385,31663.0
2019-11-27 15:00:00,171.95,172.0,171.89,171.95,32912.0,165.2481,165.2961,165.1904,165.2481,32912.0
2019-11-27 15:10:00,171.96,172.01,171.96,171.99,22701.0,165.2577,165.3057,165.2577,165.2865,22701.0
2019-11-27 15:20:00,171.99,172.03,171.96,171.98,17554.0,165.2865,165.325,165.2577,165.2769,17554.0
2019-11-27 15:30:00,171.98,172.0,171.94,171.94,18250.0,165.2769,165.2961,165.2385,165.2385,18250.0
2019-11-27 15:40:00,171.94,172.02,171.94,171.98,22856.0,165.2385,165.3154,165.2385,165.2769,22856.0
2019-11-27 15:50:00,171.97,172.11,171.96,172.06,115398.0,165.2673,165.4018,165.2577,165.3538,115398.0
2019-11-29 09:30:00,171.74,171.88,171.63,171.85,44809.0,165.0463,165.1808,164.9406,165.152,44809.0
2019-11-29 09:40:00,171.79,171.8,171.56,171.64,22282.0,165.0943,165.1039,164.8733,164.9502,22282.0
2019-11-29 09:50:00,171.64,171.88,171.61,171.87,15470.0,164.9502,165.1808,164.9213,165.1712,15470.0
2019-11-29 10:00:00,171.85,171.94,171.8,171.91,18070.0,165.152,165.2385,165.1039,165.2096,18070.0
2019-11-29 10:10:00,171.93,171.97,171.89,171.89,16848.0,165.2289,165.2673,165.1904,165.1904,16848.0
2019-11-29 10:20:00,171.9,171.9,171.84,171.85,12643.0,165.2,165.2,165.1424,165.152,12643.0
2019-11-29 10:30:00,171.79,171.86,171.7,171.86,15961.0,165.0943,165.1616,165.0078,165.1616,15961.0
2019-11-29 10:40:00,171.85,171.88,171.79,171.88,7235.0,165.152,165.1808,165.0943,165.1808,7235.0
2019-11-29 10:50:00,171.88,171.89,171.79,171.79,4800.0,165.1808,165.1904,165.0943,165.0943,4800.0
2019-11-29 11:00:00,171.76,171.77,171.68,171.72,8606.0,165.0655,165.0751,164.9886,165.027,8606.0
2019-11-29 11:10:00,171.72,171.75,171.66,171.69,16592.0,165.027,165.0559,164.9694,164.9982,16592.0
2019-11-29 11:20:00,171.68,171.74,171.66,171.73,20549.0,164.9886,165.0463,164.9694,165.0367,20549.0
2019-11-29 11:30:00,171.72,171.74,171.62,171.71,16534.0,165.027,165.0463,164.9309,165.0174,16534.0
2019-11-29 11:40:00,171.7,171.7,171.55,171.59,11791.0,165.0078,165.0078,164.8637,164.9021,11791.0
2019-11-29 11:50:00,171.58,171.68,171.49,171.67,36616.0,164.8925,164.9886,164.806,164.979,36616.0
2019-11-29 12:00:00,171.69,171.71,171.61,171.62,56311.0,164.9982,165.0174,164.9213,164.9309,56311.0
2019-11-29 12:10:00,171.65,171.65,171.48,171.48,11634.0,164.9598,164.9598,164.7964,164.7964,11634.0
2019-11-29 12:20:00,171.5,171.55,171.46,171.47,23480.0,164.8156,164.8637,164.7772,164.7868,23480.0
2019-11-29 12:30:00,171.45,171.51,171.43,171.48,22123.0,164.7676,164.8252,164.7484,164.7964,22123.0
2019-11-29 12:40:00,171.41,171.47,171.36,171.43,11644.0,164.7291,164.7868,164.6811,164.7484,11644.0
2019-11-29 12:50:00,171.42,171.59,171.32,171.51,80160.0,164.7387,164.9021,164.6426,164.8252,80160.0
2019-12-02 09:30:00,171.58,171.66,170.7,170.8,101323.0,164.8925,164.9694,164.0468,164.1429,101323.0
2019-12-02 09:40:00,170.67,170.73,170.46,170.48,52009.0,164.018,164.0756,163.8162,163.8354,52009.0
2019-12-02 09:50:00,170.44,170.49,170.08,170.09,22808.0,163.7969,163.845,163.451,163.4606,22808.0
2019-12-02 10:00:00,170.05,170.05,169.31,169.58,31337.0,163.4221,163.4221,162.711,162.9705,31337.0
2019-12-02 10:10:00,169.59,169.92,169.58,169.66,24263.0,162.9801,163.2972,162.9705,163.0473,24263.0
2019-12-02 10:20:00,169.63,169.71,169.41,169.56,30908.0,163.0185,163.0954,162.8071,162.9512,30908.0
2019-12-02 10:30:00,169.51,169.51,168.93,169.25,54946.0,162.9032,162.9032,162.3458,162.6533,54946.0
2019-12-02 10:40:00,169.22,169.57,169.22,169.27,13296.0,162.6245,162.9608,162.6245,162.6725,13296.0
2019-12-02 10:50:00,169.23,169.32,169.06,169.09,70198.0,162.6341,162.7206,162.4707,162.4996,70198.0
2019-12-02 11:00:00,169.09,169.2,168.97,168.97,23482.0,162.4996,162.6053,162.3842,162.3842,23482.0
2019-12-02 11:10:00,168.92,169.13,168.89,169.13,17283.0,162.3362,162.538,162.3073,162.538,17283.0
2019-12-02 11:20:00,169.14,169.28,169.12,169.23,44113.0,162.5476,162.6821,162.5284,162.6341,44113.0
2019-12-02 11:30:00,169.18,169.21,168.97,169.15,30205.0,162.586,162.6149,162.3842,162.5572,30205.0
2019-12-02 11:40:00,169.18,169.36,169.14,169.36,15200.0,162.586,162.759,162.5476,162.759,15200.0
2019-12-02 11:50:00,169.37,169.52,169.37,169.47,25960.0,162.7686,162.9128,162.7686,162.8647,25960.0
2019-12-02 12:00:00,169.52,169.6,169.5,169.56,26029.0,162.9128,162.9897,162.8936,162.9512,26029.0
2019-12-02 12:10:00,169.6,169.66,169.51,169.54,20762.0,162.9897,163.0473,162.9032,162.932,20762.0
2019-12-02 12:20:00,169.56,169.62,169.17,169.38,45837.0,162.9512,163.0089,162.5764,162.7783,45837.0
2019-12-02 12:30:00,169.38,169.38,169.22,169.26,11507.0,162.7783,162.7783,162.6245,162.6629,11507.0
2019-12-02 12:40:00,169.27,169.41,169.23,169.27,20911.0,162.6725,162.8071,162.6341,162.6725,20911.0
2019-12-02 12:50:00,169.24,169.37,169.24,169.29,37094.0,162.6437,162.7686,162.6437,162.6918,37094.0
2019-12-02 13:00:00,169.3,169.57,169.3,169.57,10702.0,162.7014,162.9608,162.7014,162.9608,10702.0
2019-12-02 13:10:00,169.59,169.63,169.53,169.6,27410.0,162.9801,163.0185,162.9224,162.9897,27410.0
2019-12-02 13:20:00,169.61,169.7,169.58,169.65,6779.0,162.9993,163.0858,162.9705,163.0377,6779.0
2019-12-02 13:30:00,169.64,169.65,169.55,169.59,10461.0,163.0281,163.0377,162.9416,162.9801,10461.0
2019-12-02 13:40:00,169.58,169.73,169.57,169.73,13339.0,162.9705,163.1146,162.9608,163.1146,13339.0
2019-12-02 13:50:00,169.72,169.77,169.69,169.7,13242.0,163.105,163.1531,163.0762,163.0858,13242.0
2019-12-02 14:00:00,169.7,169.76,169.66,169.74,28878.0,163.0858,163.1434,163.0473,163.1242,28878.0
2019-12-02 14:10:00,169.75,169.85,169.75,169.83,10500.0,163.1338,163.2299,163.1338,163.2107,10500.0
2019-12-02 14:20:00,169.83,169.94,169.82,169.93,18523.0,163.2107,163.3164,163.2011,163.3068,18523.0
2019-12-02 14:30:00,169.94,169.97,169.87,169.89,31770.0,163.3164,163.3453,163.2492,163.2684,31770.0
2019-12-02 14:40:00,169.9,170.0,169.86,169.96,19390.0,163.278,163.3741,163.2395,163.3356,19390.0
2019-12-02 14:50:00,169.96,169.96,169.8,169.88,20623.0,163.3356,163.3356,163.1819,163.2588,20623.0
2019-12-02 15:00:00,169.85,169.87,169.65,169.67,16932.0,163.2299,163.2492,163.0377,163.0569,16932.0
2019-12-02 15:10:00,169.67,169.75,169.59,169.73,41121.0,163.0569,163.1338,162.9801,163.1146,41121.0
2019-12-02 15:20:00,169.75,169.75,169.53,169.55,22182.0,163.1338,163.1338,162.9224,162.9416,22182.0
2019-12-02 15:30:00,169.53,169.76,169.49,169.7,121933.0,162.9224,163.1434,162.884,163.0858,121933.0
2019-12-02 15:40:00,169.68,169.8,169.66,169.69,21648.0,163.0666,163.1819,163.0473,163.0762,21648.0
2019-12-02 15:50:00,169.68,169.68,169.4,169.47,107550.0,163.0666,163.0666,162.7975,162.8647,107550.0
2019-12-03 09:30:00,167.6,167.84,167.15,167.65,125404.0,161.0676,161.2983,160.6352,161.1157,125404.0
2019-12-03 09:40:00,167.43,167.73,167.1,167.1,39200.0,160.9043,161.1926,160.5871,160.5871,39200.0
2019-12-03 09:50:00,167.09,167.64,167.02,167.64,614288.0,160.5775,161.1061,160.5102,161.1061,614288.0
2019-12-03 10:00:00,167.6,167.76,167.37,167.37,44557.0,161.0676,161.2214,160.8466,160.8466,44557.0
2019-12-03 10:10:00,167.39,167.91,167.27,167.89,22955.0,160.8658,161.3655,160.7505,161.3463,22955.0
2019-12-03 10:20:00,167.87,167.87,167.59,167.63,18110.0,161.3271,161.3271,161.058,161.0965,18110.0
2019-12-03 10:30:00,167.59,167.87,167.58,167.81,19744.0,161.058,161.3271,161.0484,161.2694,19744.0
2019-12-03 10:40:00,167.77,167.91,167.43,167.45,15043.0,161.231,161.3655,160.9043,160.9235,15043.0
2019-12-03 10:50:00,167.43,167.62,167.35,167.62,15940.0,160.9043,161.0868,160.8274,161.0868,15940.0
2019-12-03 11:00:00,167.49,167.52,167.33,167.52,24063.0,160.9619,160.9907,160.8082,160.9907,24063.0
2019-12-03 11:10:00,167.53,167.81,167.48,167.68,32666.0,161.0004,161.2694,160.9523,161.1445,32666.0
2019-12-03 11:20:00,167.67,167.71,167.52,167.54,23400.0,161.1349,161.1733,160.9907,161.01,23400.0
2019-12-03 11:30:00,167.46,167.71,167.4,167.7,19252.0,160.9331,161.1733,160.8754,161.1637,19252.0
2019-12-03 11:40:00,167.72,167.77,167.69,167.72,8049.0,161.183,161.231,161.1541,161.183,8049.0
2019-12-03 11:50:00,167.74,167.76,167.6,167.74,29867.0,161.2022,161.2214,161.0676,161.2022,29867.0
2019-12-03 12:00:00,167.72,167.78,167.57,167.78,9534.0,161.183,161.2406,161.0388,161.2406,9534.0
2019-12-03 12:10:00,167.78,167.85,167.68,167.85,8913.0,161.2406,161.3079,161.1445,161.3079,8913.0
2019-12-03 12:20:00,167.84,167.92,167.83,167.89,6936.0,161.2983,161.3752,161.2887,161.3463,6936.0
2019-12-03 12:30:00,167.89,167.89,167.78,167.83,13686.0,161.3463,161.3463,161.2406,161.2887,13686.0
2019-12-03 12:40:00,167.86,167.88,167.77,167.86,15344.0,161.3175,161.3367,161.231,161.3175,15344.0
2019-12-03 12:50:00,167.85,167.9,167.82,167.87,9279.0,161.3079,161.3559,161.2791,161.3271,9279.0
2019-12-03 13:00:00,167.9,167.98,167.88,167.96,9336.0,161.3559,161.4328,161.3367,161.4136,9336.0
2019-12-03 13:10:00,167.92,168.07,167.92,168.0,11147.0,161.3752,161.5193,161.3752,161.452,11147.0
2019-12-03 13:20:00,168.02,168.18,168.02,168.15,12969.0,161.4713,161.625,161.4713,161.5962,12969.0
2019-12-03 13:30:00,168.16,168.31,168.13,168.3,18231.0,161.6058,161.75,161.577,161.7403,18231.0
2019-12-03 13:40:00,168.3,168.3,168.19,168.2,31205.0,161.7403,161.7403,161.6346,161.6442,31205.0
2019-12-03 13:50:00,168.19,168.19,168.1,168.16,20389.0,161.6346,161.6346,161.5481,161.6058,20389.0
2019-12-03 14:00:00,168.13,168.23,168.08,168.11,12947.0,161.577,161.6731,161.5289,161.5578,12947.0
2019-12-03 14:10:00,168.12,168.13,167.96,167.96,12547.0,161.5674,161.577,161.4136,161.4136,12547.0
2019-12-03 14:20:00,167.92,167.94,167.84,167.93,28202.0,161.3752,161.3944,161.2983,161.3848,28202.0
2019-12-03 14:30:00,167.93,167.99,167.87,167.96,14760.0,161.3848,161.4424,161.3271,161.4136,14760.0
2019-12-03 14:40:00,167.97,168.1,167.97,168.09,26335.0,161.4232,161.5481,161.4232,161.5385,26335.0
2019-12-03 14:50:00,168.07,168.14,168.0,168.06,17961.0,161.5193,161.5866,161.452,161.5097,17961.0
2019-12-03 15:00:00,168.09,168.12,167.97,168.03,23209.0,161.5385,161.5674,161.4232,161.4809,23209.0
2019-12-03 15:10:00,167.99,168.23,167.98,168.22,25898.0,161.4424,161.6731,161.4328,161.6635,25898.0
2019-12-03 15:20:00,168.21,168.58,168.21,168.54,120601.0,161.6539,162.0094,161.6539,161.971,120601.0
2019-12-03 15:30:00,168.56,168.56,168.33,168.38,14745.0,161.9902,161.9902,161.7692,161.8172,14745.0
2019-12-03 15:40:00,168.38,168.49,168.29,168.48,23335.0,161.8172,161.9229,161.7307,161.9133,23335.0
2019-12-03 15:50:00,168.51,168.64,168.42,168.55,99909.0,161.9422,162.0671,161.8557,161.9806,99909.0
2019-12-04 09:30:00,169.35,169.61,169.1,169.48,32753.0,162.7494,162.9993,162.5092,162.8744,32753.0
2019-12-04 09:40:00,169.5,169.55,169.3,169.53,11821.0,162.8936,162.9416,162.7014,162.9224,11821.0
2019-12-04 09:50:00,169.5,169.81,169.49,169.73,17202.0,162.8936,163.1915,162.884,163.1146,17202.0
2019-12-04 10:00:00,169.72,169.84,169.63,169.67,31566.0,163.105,163.2203,163.0185,163.0569,31566.0
2019-12-04 10:10:00,169.67,169.7,169.55,169.55,16301.0,163.0569,163.0858,162.9416,162.9416,16301.0
2019-12-04 10:20:00,169.65,169.67,169.45,169.46,26007.0,163.0377,163.0569,162.8455,162.8551,26007.0
2019-12-04 10:30:00,169.45,169.62,169.38,169.51,16413.0,162.8455,163.0089,162.7783,162.9032,16413.0
2019-12-04 10:40:00,169.52,169.72,169.48,169.68,13017.0,162.9128,163.105,162.8744,163.0666,13017.0
2019-12-04 10:50:00,169.67,169.7,169.61,169.68,7954.0,163.0569,163.0858,162.9993,163.0666,7954.0
2019-12-04 11:00:00,169.68,169.72,169.54,169.54,14051.0,163.0666,163.105,162.932,162.932,14051.0
2019-12-04 11:10:00,169.5,169.54,169.43,169.51,14693.0,162.8936,162.932,162.8263,162.9032,14693.0
2019-12-04 11:20:00,169.53,169.61,169.52,169.57,20585.0,162.9224,162.9993,162.9128,162.9608,20585.0
2019-12-04 11:30:00,169.61,169.77,169.6,169.67,17765.0,162.9993,163.1531,162.9897,163.0569,17765.0
2019-12-04 11:40:00,169.68,169.71,169.59,169.61,7515.0,163.0666,163.0954,162.9801,162.9993,7515.0
2019-12-04 11:50:00,169.6,169.61,169.4,169.4,9368.0,162.9897,162.9993,162.7975,162.7975,9368.0
2019-12-04 12:00:00,169.44,169.5,169.41,169.45,13289.0,162.8359,162.8936,162.8071,162.8455,13289.0
2019-12-04 12:10:00,169.42,169.46,169.33,169.37,32096.0,162.8167,162.8551,162.7302,162.7686,32096.0
2019-12-04 12:20:00,169.38,169.38,169.28,169.36,17924.0,162.7783,162.7783,162.6821,162.759,17924.0
2019-12-04 12:30:00,169.38,169.41,169.33,169.34,37483.0,162.7783,162.8071,162.7302,162.7398,37483.0
2019-12-04 12:40:00,169.35,169.47,169.33,169.47,53997.0,162.7494,162.8647,162.7302,162.8647,53997.0
2019-12-04 12:50:00,169.45,169.53,169.44,169.5,18529.0,162.8455,162.9224,162.8359,162.8936,18529.0
2019-12-04 13:00:00,169.5,169.52,169.45,169.51,21596.0,162.8936,162.9128,162.8455,162.9032,21596.0
2019-12-04 13:10:00,169.5,169.5,169.35,169.4,15995.0,162.8936,162.8936,162.7494,162.7975,15995.0
2019-12-04 13:20:00,169.4,169.47,169.38,169.46,5619.0,162.7975,162.8647,162.7783,162.8551,5619.0
2019-12-04 13:30:00,169.45,169.47,169.4,169.43,17794.0,162.8455,162.8647,162.7975,162.8263,17794.0
2019-12-04 13:40:00,169.42,169.48,169.38,169.46,13760.0,162.8167,162.8744,162.7783,162.8551,13760.0
2019-12-04 13:50:00,169.47,169.48,169.42,169.47,10685.0,162.8647,162.8744,162.8167,162.8647,10685.0
2019-12-04 14:00:00,169.49,169.61,169.48,169.59,16331.0,162.884,162.9993,162.8744,162.9801,16331.0
2019-12-04 14:10:00,169.62,169.67,169.6,169.67,51812.0,163.0089,163.0569,162.9897,163.0569,51812.0
2019-12-04 14:20:00,169.67,169.74,169.64,169.72,18407.0,163.0569,163.1242,163.0281,163.105,18407.0
2019-12-04 14:30:00,169.75,169.79,169.69,169.75,28719.0,163.1338,163.1723,163.0762,163.1338,28719.0
2019-12-04 14:40:00,169.76,169.78,169.73,169.74,25095.0,163.1434,163.1627,163.1146,163.1242,25095.0
2019-12-04 14:50:00,169.75,169.83,169.75,169.79,24685.0,163.1338,163.2107,163.1338,163.1723,24685.0
2019-12-04 15:00:00,169.78,169.8,169.7,169.71,11848.0,163.1627,163.1819,163.0858,163.0954,11848.0
2019-12-04 15:10:00,169.71,169.71,169.61,169.64,24913.0,163.0954,163.0954,162.9993,163.0281,24913.0
2019-12-04 15:20:00,169.64,169.67,169.58,169.58,12800.0,163.0281,163.0569,162.9705,162.9705,12800.0
2019-12-04 15:30:00,169.59,169.61,169.51,169.59,103391.0,162.9801,162.9993,162.9032,162.9801,103391.0
2019-12-04 15:40:00,169.58,169.63,169.52,169.63,32538.0,162.9705,163.0185,162.9128,163.0185,32538.0
2019-12-04 15:50:00,169.64,169.68,169.38,169.43,67080.0,163.0281,163.0666,162.7783,162.8263,67080.0
2019-12-05 09:30:00,169.86,169.92,169.46,169.6,40147.0,163.2395,163.2972,162.8551,162.9897,40147.0
2019-12-05 09:40:00,169.5,169.71,169.47,169.57,15482.0,162.8936,163.0954,162.8647,162.9608,15482.0
2019-12-05 09:50:00,169.58,169.64,169.43,169.47,8790.0,162.9705,163.0281,162.8263,162.8647,8790.0
2019-12-05 10:00:00,169.43,169.45,168.92,168.95,13161.0,162.8263,162.8455,162.3362,162.365,13161.0
2019-12-05 10:10:00,168.93,169.13,168.86,169.11,26476.0,162.3458,162.538,162.2785,162.5188,26476.0
2019-12-05 10:20:00,169.11,169.23,169.05,169.22,17789.0,162.5188,162.6341,162.4611,162.6245,17789.0
2019-12-05 10:30:00,169.23,169.37,169.18,169.25,13079.0,162.6341,162.7686,162.586,162.6533,13079.0
2019-12-05 10:40:00,169.25,169.37,169.19,169.32,26486.0,162.6533,162.7686,162.5957,162.7206,26486.0
2019-12-05 10:50:00,169.35,169.44,169.31,169.41,11167.0,162.7494,162.8359,162.711,162.8071,11167.0
2019-12-05 11:00:00,169.36,169.43,169.25,169.39,12212.0,162.759,162.8263,162.6533,162.7879,12212.0
2019-12-05 11:10:00,169.42,169.5,169.32,169.5,11112.0,162.8167,162.8936,162.7206,162.8936,11112.0
2019-12-05 11:20:00,169.48,169.51,169.32,169.41,18246.0,162.8744,162.9032,162.7206,162.8071,18246.0
2019-12-05 11:30:00,169.4,169.44,169.18,169.27,71533.0,162.7975,162.8359,162.586,162.6725,71533.0
2019-12-05 11:40:00,169.27,169.3,169.21,169.29,39465.0,162.6725,162.7014,162.6149,162.6918,39465.0
2019-12-05 11:50:00,169.3,169.33,169.25,169.27,13722.0,162.7014,162.7302,162.6533,162.6725,13722.0
2019-12-05 12:00:00,169.27,169.36,169.26,169.33,18387.0,162.6725,162.759,162.6629,162.7302,18387.0
2019-12-05 12:10:00,169.32,169.34,169.25,169.28,15575.0,162.7206,162.7398,162.6533,162.6821,15575.0
2019-12-05 12:20:00,169.28,169.29,169.18,169.24,7604.0,162.6821,162.6918,162.586,162.6437,7604.0
2019-12-05 12:30:00,169.27,169.27,169.13,169.22,10014.0,162.6725,162.6725,162.538,162.6245,10014.0
2019-12-05 12:40:00,169.25,169.26,169.15,169.17,15569.0,162.6533,162.6629,162.5572,162.5764,15569.0
2019-12-05 12:50:00,169.19,169.24,169.18,169.24,10344.0,162.5957,162.6437,162.586,162.6437,10344.0
2019-12-05 13:00:00,169.22,169.25,169.19,169.22,8589.0,162.6245,162.6533,162.5957,162.6245,8589.0
2019-12-05 13:10:00,169.25,169.3,169.25,169.28,22968.0,162.6533,162.7014,162.6533,162.6821,22968.0
2019-12-05 13:20:00,169.26,169.29,169.22,169.25,10981.0,162.6629,162.6918,162.6245,162.6533,10981.0
2019-12-05 13:30:00,169.28,169.39,169.21,169.37,13570.0,162.6821,162.7879,162.6149,162.7686,13570.0
2019-12-05 13:40:00,169.38,169.44,169.33,169.39,8921.0,162.7783,162.8359,162.7302,162.7879,8921.0
2019-12-05 13:50:00,169.36,169.43,169.36,169.39,39447.0,162.759,162.8263,162.759,162.7879,39447.0
2019-12-05 14:00:00,169.39,169.42,169.34,169.41,38614.0,162.7879,162.8167,162.7398,162.8071,38614.0
2019-12-05 14:10:00,169.47,169.52,169.45,169.47,13830.0,162.8647,162.9128,162.8455,162.8647,13830.0
2019-12-05 14:20:00,169.48,169.6,169.47,169.58,14348.0,162.8744,162.9897,162.8647,162.9705,14348.0
2019-12-05 14:30:00,169.58,169.65,169.56,169.64,24580.0,162.9705,163.0377,162.9512,163.0281,24580.0
2019-12-05 14:40:00,169.66,169.68,169.56,169.59,35502.0,163.0473,163.0666,162.9512,162.9801,35502.0
2019-12-05 14:50:00,169.6,169.65,169.21,169.41,128958.0,162.9897,163.0377,162.6149,162.8071,128958.0
2019-12-05 15:00:00,169.45,169.59,169.39,169.52,160147.0,162.8455,162.9801,162.7879,162.9128,160147.0
2019-12-05 15:10:00,169.51,169.63,169.51,169.6,40065.0,162.9032,163.0185,162.9032,162.9897,40065.0
2019-12-05 15:20:00,169.59,169.66,169.56,169.66,19834.0,162.9801,163.0473,162.9512,163.0473,19834.0
2019-12-05 15:30:00,169.65,169.68,169.62,169.68,27777.0,163.0377,163.0666,163.0089,163.0666,27777.0
2019-12-05 15:40:00,169.68,169.7,169.61,169.61,74917.0,163.0666,163.0858,162.9993,162.9993,74917.0
2019-12-05 15:50:00,169.61,169.66,169.5,169.65,70997.0,162.9993,163.0473,162.8936,163.0377,70997.0
2019-12-06 09:30:00,170.91,171.24,170.7,170.76,44980.0,164.2486,164.5658,164.0468,164.1045,44980.0
2019-12-06 09:40:00,170.8,170.99,170.77,170.9,26964.0,164.1429,164.3255,164.1141,164.239,26964.0
2019-12-06 09:50:00,170.91,170.93,170.81,170.92,24925.0,164.2486,164.2678,164.1525,164.2582,24925.0
2019-12-06 10:00:00,170.94,171.01,170.89,170.94,11598.0,164.2774,164.3447,164.2294,164.2774,11598.0
2019-12-06 10:10:00,170.95,170.98,170.75,170.86,69433.0,164.2871,164.3159,164.0949,164.2006,69433.0
2019-12-06 10:20:00,170.86,170.9,170.81,170.89,10453.0,164.2006,164.239,164.1525,164.2294,10453.0
2019-12-06 10:30:00,170.88,170.97,170.85,170.95,10841.0,164.2198,164.3063,164.191,164.2871,10841.0
2019-12-06 10:40:00,171.0,171.08,170.99,171.08,23746.0,164.3351,164.412,164.3255,164.412,23746.0
2019-12-06 10:50:00,171.09,171.15,171.07,171.09,14352.0,164.4216,164.4793,164.4024,164.4216,14352.0
2019-12-06 11:00:00,171.12,171.17,171.08,171.08,17893.0,164.4504,164.4985,164.412,164.412,17893.0
2019-12-06 11:10:00,171.09,171.14,171.05,171.08,13379.0,164.4216,164.4697,164.3832,164.412,13379.0
2019-12-06 11:20:00,171.08,171.23,171.07,171.22,98693.0,164.412,164.5561,164.4024,164.5465,98693.0
2019-12-06 11:30:00,171.19,171.26,171.15,171.23,22723.0,164.5177,164.585,164.4793,164.5561,22723.0
2019-12-06 11:40:00,171.23,171.25,171.18,171.2,12342.0,164.5561,164.5754,164.5081,164.5273,12342.0
2019-12-06 11:50:00,171.19,171.2,171.1,171.12,11243.0,164.5177,164.5273,164.4312,164.4504,11243.0
2019-12-06 12:00:00,171.1,171.14,171.1,171.12,20648.0,164.4312,164.4697,164.4312,164.4504,20648.0
2019-12-06 12:10:00,171.13,171.19,171.12,171.19,14981.0,164.46,164.5177,164.4504,164.5177,14981.0
2019-12-06 12:20:00,171.17,171.2,171.16,171.18,21923.0,164.4985,164.5273,164.4889,164.5081,21923.0
2019-12-06 12:30:00,171.19,171.22,171.17,171.22,8716.0,164.5177,164.5465,164.4985,164.5465,8716.0
2019-12-06 12:40:00,171.23,171.27,171.21,171.26,41333.0,164.5561,164.5946,164.5369,164.585,41333.0
2019-12-06 12:50:00,171.26,171.26,171.2,171.22,22268.0,164.585,164.585,164.5273,164.5465,22268.0
2019-12-06 13:00:00,171.22,171.27,171.21,171.23,26458.0,164.5465,164.5946,164.5369,164.5561,26458.0
2019-12-06 13:10:00,171.24,171.29,171.23,171.27,18469.0,164.5658,164.6138,164.5561,164.5946,18469.0
2019-12-06 13:20:00,171.28,171.28,171.2,171.21,14240.0,164.6042,164.6042,164.5273,164.5369,14240.0
2019-12-06 13:30:00,171.21,171.23,171.18,171.21,13141.0,164.5369,164.5561,164.5081,164.5369,13141.0
2019-12-06 13:40:00,171.21,171.23,171.15,171.15,26022.0,164.5369,164.5561,164.4793,164.4793,26022.0
2019-12-06 13:50:00,171.17,171.17,171.11,171.11,19106.0,164.4985,164.4985,164.4408,164.4408,19106.0
2019-12-06 14:00:00,171.11,171.17,171.1,171.14,17467.0,164.4408,164.4985,164.4312,164.4697,17467.0
2019-12-06 14:10:00,171.14,171.16,171.08,171.09,24517.0,164.4697,164.4889,164.412,164.4216,24517.0
2019-12-06 14:20:00,171.09,171.2,171.08,171.2,14753.0,164.4216,164.5273,164.412,164.5273,14753.0
2019-12-06 14:30:00,171.18,171.18,171.1,171.16,18326.0,164.5081,164.5081,164.4312,164.4889,18326.0
2019-12-06 14:40:00,171.16,171.18,171.13,171.13,39005.0,164.4889,164.5081,164.46,164.46,39005.0
2019-12-06 14:50:00,171.13,171.16,171.09,171.1,13630.0,164.46,164.4889,164.4216,164.4312,13630.0
2019-12-06 15:00:00,171.11,171.11,171.05,171.08,23093.0,164.4408,164.4408,164.3832,164.412,23093.0
2019-12-06 15:10:00,171.07,171.1,171.01,171.03,55990.0,164.4024,164.4312,164.3447,164.3639,55990.0
2019-12-06 15:20:00,171.03,171.11,171.01,171.09,32259.0,164.3639,164.4408,164.3447,164.4216,32259.0
2019-12-06 15:30:00,171.09,171.19,171.06,171.17,65229.0,164.4216,164.5177,164.3928,164.4985,65229.0
2019-12-06 15:40:00,171.18,171.26,171.08,171.09,33766.0,164.5081,164.585,164.412,164.4216,33766.0
2019-12-06 15:50:00,171.09,171.11,170.99,171.05,147926.0,164.4216,164.4408,164.3255,164.3832,147926.0
2019-12-09 09:30:00,170.89,171.14,170.8,171.12,34646.0,164.2294,164.4697,164.1429,164.4504,34646.0
2019-12-09 09:40:00,171.23,171.3,171.19,171.23,66588.0,164.5561,164.6234,164.5177,164.5561,66588.0
2019-12-09 09:50:00,171.23,171.28,171.21,171.22,19867.0,164.5561,164.6042,164.5369,164.5465,19867.0
2019-12-09 10:00:00,171.23,171.32,171.23,171.25,12831.0,164.5561,164.6426,164.5561,164.5754,12831.0
2019-12-09 10:10:00,171.27,171.32,171.24,171.28,16800.0,164.5946,164.6426,164.5658,164.6042,16800.0
2019-12-09 10:20:00,171.26,171.26,171.19,171.2,15007.0,164.585,164.585,164.5177,164.5273,15007.0
2019-12-09 10:30:00,171.21,171.27,171.19,171.2,17810.0,164.5369,164.5946,164.5177,164.5273,17810.0
2019-12-09 10:40:00,171.19,171.21,171.1,171.17,22760.0,164.5177,164.5369,164.4312,164.4985,22760.0
2019-12-09 10:50:00,171.14,171.21,171.13,171.21,15234.0,164.4697,164.5369,164.46,164.5369,15234.0
2019-12-09 11:00:00,171.19,171.2,171.05,171.08,15047.0,164.5177,164.5273,164.3832,164.412,15047.0
2019-12-09 11:10:00,171.07,171.08,170.96,170.97,26477.0,164.4024,164.412,164.2967,164.3063,26477.0
2019-12-09 11:20:00,170.97,171.0,170.87,170.99,10815.0,164.3063,164.3351,164.2102,164.3255,10815.0
2019-12-09 11:30:00,170.98,171.0,170.95,170.95,14898.0,164.3159,164.3351,164.2871,164.2871,14898.0
2019-12-09 11:40:00,170.96,170.97,170.9,170.95,16758.0,164.2967,164.3063,164.239,164.2871,16758.0
2019-12-09 11:50:00,170.95,170.95,170.88,170.92,20286.0,164.2871,164.2871,164.2198,164.2582,20286.0
2019-12-09 12:00:00,170.96,170.99,170.93,170.93,11611.0,164.2967,164.3255,164.2678,164.2678,11611.0
2019-12-09 12:10:00,170.95,171.03,170.95,170.99,22952.0,164.2871,164.3639,164.2871,164.3255,22952.0
2019-12-09 12:20:00,170.95,170.96,170.88,170.9,12790.0,164.2871,164.2967,164.2198,164.239,12790.0
2019-12-09 12:30:00,170.91,170.93,170.86,170.88,12851.0,164.2486,164.2678,164.2006,164.2198,12851.0
2019-12-09 12:40:00,170.91,170.93,170.8,170.8,10942.0,164.2486,164.2678,164.1429,164.1429,10942.0
2019-12-09 12:50:00,170.8,170.89,170.77,170.88,10997.0,164.1429,164.2294,164.1141,164.2198,10997.0
2019-12-09 13:00:00,170.86,170.9,170.85,170.88,8627.0,164.2006,164.239,164.191,164.2198,8627.0
2019-12-09 13:10:00,170.86,170.87,170.82,170.83,6293.0,164.2006,164.2102,164.1621,164.1717,6293.0
2019-12-09 13:20:00,170.82,170.83,170.77,170.82,11248.0,164.1621,164.1717,164.1141,164.1621,11248.0
2019-12-09 13:30:00,170.81,170.88,170.79,170.87,15643.0,164.1525,164.2198,164.1333,164.2102,15643.0
2019-12-09 13:40:00,170.87,170.91,170.87,170.89,9752.0,164.2102,164.2486,164.2102,164.2294,9752.0
2019-12-09 13:50:00,170.9,170.92,170.82,170.86,33653.0,164.239,164.2582,164.1621,164.2006,33653.0
2019-12-09 14:00:00,170.87,170.87,170.58,170.63,27873.0,164.2102,164.2102,163.9315,163.9795,27873.0
2019-12-09 14:10:00,170.61,170.65,170.54,170.6,16912.0,163.9603,163.9988,163.893,163.9507,16912.0
2019-12-09 14:20:00,170.61,170.66,170.6,170.66,31827.0,163.9603,164.0084,163.9507,164.0084,31827.0
2019-12-09 14:30:00,170.66,170.75,170.64,170.73,18956.0,164.0084,164.0949,163.9891,164.0756,18956.0
2019-12-09 14:40:00,170.73,170.73,170.68,170.72,39741.0,164.0756,164.0756,164.0276,164.066,39741.0
2019-12-09 14:50:00,170.71,170.74,170.7,170.73,13008.0,164.0564,164.0852,164.0468,164.0756,13008.0
2019-12-09 15:00:00,170.71,170.75,170.7,170.73,9238.0,164.0564,164.0949,164.0468,164.0756,9238.0
2019-12-09 15:10:00,170.74,170.82,170.69,170.77,9169.0,164.0852,164.1621,164.0372,164.1141,9169.0
2019-12-09 15:20:00,170.78,170.8,170.76,170.79,160209.0,164.1237,164.1429,164.1045,164.1333,160209.0
2019-12-09 15:30:00,170.78,170.79,170.58,170.59,35403.0,164.1237,164.1333,163.9315,163.9411,35403.0
2019-12-09 15:40:00,170.58,170.65,170.56,170.61,71141.0,163.9315,163.9988,163.9123,163.9603,71141.0
2019-12-09 15:50:00,170.62,170.63,170.4,170.44,31699.0,163.9699,163.9795,163.7585,163.7969,31699.0
2019-12-10 09:30:00,170.64,170.76,169.99,170.17,50760.0,163.9891,164.1045,163.3645,163.5375,50760.0
2019-12-10 09:40:00,170.17,170.42,170.05,170.37,16486.0,163.5375,163.7777,163.4221,163.7297,16486.0
2019-12-10 09:50:00,170.38,170.49,170.3,170.4,13040.0,163.7393,163.845,163.6624,163.7585,13040.0
2019-12-10 10:00:00,170.45,170.55,170.38,170.55,7750.0,163.8065,163.9026,163.7393,163.9026,7750.0
2019-12-10 10:10:00,170.54,170.67,170.5,170.64,6941.0,163.893,164.018,163.8546,163.9891,6941.0
2019-12-10 10:20:00,170.63,170.9,170.6,170.9,35488.0,163.9795,164.239,163.9507,164.239,35488.0
2019-12-10 10:30:00,170.9,170.9,170.74,170.77,13802.0,164.239,164.239,164.0852,164.1141,13802.0
2019-12-10 10:40:00,170.78,170.83,170.64,170.64,11429.0,164.1237,164.1717,163.9891,163.9891,11429.0
2019-12-10 10:50:00,170.61,170.78,170.61,170.75,41554.0,163.9603,164.1237,163.9603,164.0949,41554.0
2019-12-10 11:00:00,170.76,170.91,170.41,170.72,36779.0,164.1045,164.2486,163.7681,164.066,36779.0
2019-12-10 11:10:00,170.68,170.77,170.55,170.55,21499.0,164.0276,164.1141,163.9026,163.9026,21499.0
2019-12-10 11:20:00,170.57,170.65,170.54,170.65,18829.0,163.9219,163.9988,163.893,163.9988,18829.0
2019-12-10 11:30:00,170.67,170.69,170.53,170.55,12516.0,164.018,164.0372,163.8834,163.9026,12516.0
2019-12-10 11:40:00,170.56,170.69,170.54,170.62,8950.0,163.9123,164.0372,163.893,163.9699,8950.0
2019-12-10 11:50:00,170.64,170.64,170.51,170.57,11877.0,163.9891,163.9891,163.8642,163.9219,11877.0
2019-12-10 12:00:00,170.54,170.57,170.47,170.51,13076.0,163.893,163.9219,163.8258,163.8642,13076.0
2019-12-10 12:10:00,170.49,170.55,170.46,170.55,7046.0,163.845,163.9026,163.8162,163.9026,7046.0
2019-12-10 12:20:00,170.56,170.56,170.36,170.41,18741.0,163.9123,163.9123,163.7201,163.7681,18741.0
2019-12-10 12:30:00,170.43,170.48,170.42,170.47,6142.0,163.7873,163.8354,163.7777,163.8258,6142.0
2019-12-10 12:40:00,170.45,170.45,170.38,170.39,5256.0,163.8065,163.8065,163.7393,163.7489,5256.0
2019-12-10 12:50:00,170.4,170.55,170.34,170.54,17057.0,163.7585,163.9026,163.7008,163.893,17057.0
2019-12-10 13:00:00,170.54,170.62,170.54,170.57,9791.0,163.893,163.9699,163.893,163.9219,9791.0
2019-12-10 13:10:00,170.59,170.67,170.56,170.62,18139.0,163.9411,164.018,163.9123,163.9699,18139.0
2019-12-10 13:20:00,170.62,170.62,170.55,170.57,6256.0,163.9699,163.9699,163.9026,163.9219,6256.0
2019-12-10 13:30:00,170.59,170.62,170.53,170.61,5581.0,163.9411,163.9699,163.8834,163.9603,5581.0
2019-12-10 13:40:00,170.59,170.6,170.53,170.54,11263.0,163.9411,163.9507,163.8834,163.893,11263.0
2019-12-10 13:50:00,170.53,170.54,170.45,170.47,17774.0,163.8834,163.893,163.8065,163.8258,17774.0
2019-12-10 14:00:00,170.48,170.56,170.45,170.52,21847.0,163.8354,163.9123,163.8065,163.8738,21847.0
2019-12-10 14:10:00,170.53,170.58,170.51,170.56,12897.0,163.8834,163.9315,163.8642,163.9123,12897.0
2019-12-10 14:20:00,170.56,170.57,170.47,170.47,12281.0,163.9123,163.9219,163.8258,163.8258,12281.0
2019-12-10 14:30:00,170.51,170.54,170.42,170.43,15292.0,163.8642,163.893,163.7777,163.7873,15292.0
2019-12-10 14:40:00,170.42,170.45,170.38,170.44,16150.0,163.7777,163.8065,163.7393,163.7969,16150.0
2019-12-10 14:50:00,170.46,170.5,170.46,170.49,32757.0,163.8162,163.8546,163.8162,163.845,32757.0
2019-12-10 15:00:00,170.47,170.52,170.43,170.44,11081.0,163.8258,163.8738,163.7873,163.7969,11081.0
2019-12-10 15:10:00,170.44,170.55,170.36,170.42,20917.0,163.7969,163.9026,163.7201,163.7777,20917.0
2019-12-10 15:20:00,170.42,170.42,170.29,170.31,117860.0,163.7777,163.7777,163.6528,163.672,117860.0
2019-12-10 15:30:00,170.29,170.31,169.94,170.04,39092.0,163.6528,163.672,163.3164,163.4125,39092.0
2019-12-10 15:40:00,170.05,170.16,170.04,170.16,65015.0,163.4221,163.5279,163.4125,163.5279,65015.0
2019-12-10 15:50:00,170.16,170.26,170.03,170.23,107834.0,163.5279,163.624,163.4029,163.5951,107834.0
2019-12-11 09:30:00,170.58,170.58,170.27,170.35,73720.0,163.9315,163.9315,163.6336,163.7104,73720.0
2019-12-11 09:40:00,170.34,170.46,170.24,170.45,16083.0,163.7008,163.8162,163.6047,163.8065,16083.0
2019-12-11 09:50:00,170.46,170.65,170.46,170.65,18416.0,163.8162,163.9988,163.8162,163.9988,18416.0
2019-12-11 10:00:00,170.66,170.75,170.59,170.61,20540.0,164.0084,164.0949,163.9411,163.9603,20540.0
2019-12-11 10:10:00,170.61,170.66,170.56,170.58,9315.0,163.9603,164.0084,163.9123,163.9315,9315.0
2019-12-11 10:20:00,170.58,170.59,170.48,170.5,18819.0,163.9315,163.9411,163.8354,163.8546,18819.0
2019-12-11 10:30:00,170.49,170.49,170.39,170.4,14361.0,163.845,163.845,163.7489,163.7585,14361.0
2019-12-11 10:40:00,170.41,170.51,170.41,170.44,17333.0,163.7681,163.8642,163.7681,163.7969,17333.0
2019-12-11 10:50:00,170.42,170.45,170.32,170.34,27840.0,163.7777,163.8065,163.6816,163.7008,27840.0
2019-12-11 11:00:00,170.33,170.34,170.18,170.3,9817.0,163.6912,163.7008,163.5471,163.6624,9817.0
2019-12-11 11:10:00,170.31,170.45,170.3,170.43,14023.0,163.672,163.8065,163.6624,163.7873,14023.0
2019-12-11 11:20:00,170.44,170.48,170.4,170.44,9403.0,163.7969,163.8354,163.7585,163.7969,9403.0
2019-12-11 11:30:00,170.44,170.48,170.39,170.47,14619.0,163.7969,163.8354,163.7489,163.8258,14619.0
2019-12-11 11:40:00,170.48,170.51,170.47,170.47,6317.0,163.8354,163.8642,163.8258,163.8258,6317.0
2019-12-11 11:50:00,170.48,170.48,170.26,170.26,14381.0,163.8354,163.8354,163.624,163.624,14381.0
2019-12-11 12:00:00,170.28,170.35,170.27,170.34,16192.0,163.6432,163.7104,163.6336,163.7008,16192.0
2019-12-11 12:10:00,170.33,170.37,170.25,170.36,6727.0,163.6912,163.7297,163.6143,163.7201,6727.0
2019-12-11 12:20:00,170.34,170.35,170.31,170.32,14097.0,163.7008,163.7104,163.672,163.6816,14097.0
2019-12-11 12:30:00,170.32,170.36,170.29,170.31,13144.0,163.6816,163.7201,163.6528,163.672,13144.0
2019-12-11 12:40:00,170.29,170.33,170.25,170.33,8277.0,163.6528,163.6912,163.6143,163.6912,8277.0
2019-12-11 12:50:00,170.33,170.38,170.29,170.37,8452.0,163.6912,163.7393,163.6528,163.7297,8452.0
2019-12-11 13:00:00,170.35,170.37,170.32,170.32,10348.0,163.7104,163.7297,163.6816,163.6816,10348.0
2019-12-11 13:10:00,170.33,170.39,170.32,170.38,8570.0,163.6912,163.7489,163.6816,163.7393,8570.0
2019-12-11 13:20:00,170.39,170.46,170.35,170.43,20809.0,163.7489,163.8162,163.7104,163.7873,20809.0
2019-12-11 13:30:00,170.44,170.45,170.37,170.37,11991.0,163.7969,163.8065,163.7297,163.7297,11991.0
2019-12-11 13:40:00,170.36,170.41,170.35,170.41,18841.0,163.7201,163.7681,163.7104,163.7681,18841.0
2019-12-11 13:50:00,170.42,170.45,170.39,170.45,15261.0,163.7777,163.8065,163.7489,163.8065,15261.0
2019-12-11 14:00:00,170.43,170.68,170.37,170.62,35923.0,163.7873,164.0276,163.7297,163.9699,35923.0
2019-12-11 14:10:00,170.62,170.73,170.56,170.69,24737.0,163.9699,164.0756,163.9123,164.0372,24737.0
2019-12-11 14:20:00,170.69,170.77,170.66,170.7,34714.0,164.0372,164.1141,164.0084,164.0468,34714.0
2019-12-11 14:30:00,170.68,170.77,170.61,170.72,57505.0,164.0276,164.1141,163.9603,164.066,57505.0
2019-12-11 14:40:00,170.72,170.84,170.65,170.77,39787.0,164.066,164.1813,163.9988,164.1141,39787.0
2019-12-11 14:50:00,170.78,170.93,170.73,170.92,32112.0,164.1237,164.2678,164.0756,164.2582,32112.0
2019-12-11 15:00:00,170.93,170.97,170.83,170.87,20037.0,164.2678,164.3063,164.1717,164.2102,20037.0
2019-12-11 15:10:00,170.88,170.89,170.71,170.75,128478.0,164.2198,164.2294,164.0564,164.0949,128478.0
2019-12-11 15:20:00,170.74,170.9,170.74,170.85,14673.0,164.0852,164.239,164.0852,164.191,14673.0
2019-12-11 15:30:00,170.84,170.92,170.8,170.81,26157.0,164.1813,164.2582,164.1429,164.1525,26157.0
2019-12-11 15:40:00,170.8,170.85,170.72,170.72,36223.0,164.1429,164.191,164.066,164.066,36223.0
2019-12-11 15:50:00,170.73,171.01,170.73,170.87,81617.0,164.0756,164.3447,164.0756,164.2102,81617.0
2019-12-12 09:30:00,170.79,171.73,170.43,171.6,98749.0,164.1333,165.0367,163.7873,164.9117,98749.0
2019-12-12 09:40:00,171.62,171.66,171.35,171.51,65772.0,164.9309,164.9694,164.6715,164.8252,65772.0
2019-12-12 09:50:00,171.57,171.85,171.53,171.85,23754.0,164.8829,165.152,164.8445,165.152,23754.0
2019-12-12 10:00:00,171.89,172.36,171.89,172.15,88000.0,165.1904,165.6421,165.1904,165.4403,88000.0
2019-12-12 10:10:00,172.18,172.4,172.08,172.24,34413.0,165.4691,165.6805,165.373,165.5268,34413.0
2019-12-12 10:20:00,172.32,172.38,172.23,172.3,38479.0,165.6037,165.6613,165.5172,165.5844,38479.0
2019-12-12 10:30:00,172.33,172.37,172.13,172.13,13774.0,165.6133,165.6517,165.4211,165.4211,13774.0
2019-12-12 10:40:00,172.13,172.13,171.73,171.78,75297.0,165.4211,165.4211,165.0367,165.0847,75297.0
2019-12-12 10:50:00,171.81,172.15,171.8,172.05,31205.0,165.1135,165.4403,165.1039,165.3442,31205.0
2019-12-12 11:00:00,172.05,172.06,171.85,171.85,20844.0,165.3442,165.3538,165.152,165.152,20844.0
2019-12-12 11:10:00,171.83,171.89,171.67,171.69,9574.0,165.1328,165.1904,164.979,164.9982,9574.0
2019-12-12 11:20:00,171.69,171.69,171.29,171.29,46036.0,164.9982,164.9982,164.6138,164.6138,46036.0
2019-12-12 11:30:00,171.28,171.45,171.25,171.4,14802.0,164.6042,164.7676,164.5754,164.7195,14802.0
2019-12-12 11:40:00,171.39,171.39,171.23,171.32,28786.0,164.7099,164.7099,164.5561,164.6426,28786.0
2019-12-12 11:50:00,171.3,171.39,170.89,171.2,36789.0,164.6234,164.7099,164.2294,164.5273,36789.0
2019-12-12 12:00:00,171.17,171.21,171.01,171.19,34105.0,164.4985,164.5369,164.3447,164.5177,34105.0
2019-12-12 12:10:00,171.19,171.19,170.91,170.93,11065.0,164.5177,164.5177,164.2486,164.2678,11065.0
2019-12-12 12:20:00,170.94,170.95,170.74,170.89,125238.0,164.2774,164.2871,164.0852,164.2294,125238.0
2019-12-12 12:30:00,170.9,171.26,170.9,171.23,20960.0,164.239,164.585,164.239,164.5561,20960.0
2019-12-12 12:40:00,171.24,171.32,171.2,171.31,17919.0,164.5658,164.6426,164.5273,164.633,17919.0
2019-12-12 12:50:00,171.3,171.32,171.1,171.11,29475.0,164.6234,164.6426,164.4312,164.4408,29475.0
2019-12-12 13:00:00,171.16,171.41,171.13,171.31,50499.0,164.4889,164.7291,164.46,164.633,50499.0
2019-12-12 13:10:00,171.31,171.44,171.3,171.44,29053.0,164.633,164.758,164.6234,164.758,29053.0
2019-12-12 13:20:00,171.44,171.46,171.3,171.34,19240.0,164.758,164.7772,164.6234,164.6619,19240.0
2019-12-12 13:30:00,171.33,171.37,171.23,171.25,35617.0,164.6522,164.6907,164.5561,164.5754,35617.0
2019-12-12 13:40:00,171.26,171.31,171.22,171.22,12236.0,164.585,164.633,164.5465,164.5465,12236.0
2019-12-12 13:50:00,171.23,171.33,171.21,171.31,9686.0,164.5561,164.6522,164.5369,164.633,9686.0
2019-12-12 14:00:00,171.32,171.35,171.21,171.32,17297.0,164.6426,164.6715,164.5369,164.6426,17297.0
2019-12-12 14:10:00,171.36,171.41,171.03,171.18,35837.0,164.6811,164.7291,164.3639,164.5081,35837.0
2019-12-12 14:20:00,171.19,171.19,171.05,171.16,30997.0,164.5177,164.5177,164.3832,164.4889,30997.0
2019-12-12 14:30:00,171.12,171.87,171.1,171.54,133170.0,164.4504,165.1712,164.4312,164.8541,133170.0
2019-12-12 14:40:00,171.54,171.68,171.29,171.32,30569.0,164.8541,164.9886,164.6138,164.6426,30569.0
2019-12-12 14:50:00,171.34,171.59,171.21,171.49,24439.0,164.6619,164.9021,164.5369,164.806,24439.0
2019-12-12 15:00:00,171.54,171.68,171.48,171.64,42339.0,164.8541,164.9886,164.7964,164.9502,42339.0
2019-12-12 15:10:00,171.58,171.61,171.41,171.58,31647.0,164.8925,164.9213,164.7291,164.8925,31647.0
2019-12-12 15:20:00,171.56,171.74,171.53,171.74,159185.0,164.8733,165.0463,164.8445,165.0463,159185.0
2019-12-12 15:30:00,171.75,171.8,171.57,171.73,43622.0,165.0559,165.1039,164.8829,165.0367,43622.0
2019-12-12 15:40:00,171.7,171.96,171.7,171.94,35944.0,165.0078,165.2577,165.0078,165.2385,35944.0
2019-12-12 15:50:00,171.98,172.07,171.79,171.79,100781.0,165.2769,165.3634,165.0943,165.0943,100781.0
2019-12-13 09:30:00,171.9,171.9,171.43,171.82,42432.0,165.2,165.2,164.7484,165.1232,42432.0
2019-12-13 09:40:00,171.97,172.03,171.74,171.88,29166.0,165.2673,165.325,165.0463,165.1808,29166.0
2019-12-13 09:50:00,171.9,172.21,171.89,172.14,10654.0,165.2,165.4979,165.1904,165.4307,10654.0
2019-12-13 10:00:00,172.1,172.83,171.91,172.57,123843.0,165.3922,166.0938,165.2096,165.8439,123843.0
2019-12-13 10:10:00,172.58,172.71,172.18,172.5,80793.0,165.8535,165.9785,165.4691,165.7766,80793.0
2019-12-13 10:20:00,172.51,172.6,172.28,172.41,115646.0,165.7863,165.8727,165.5652,165.6902,115646.0
2019-12-13 10:30:00,172.35,172.37,171.92,172.01,155471.0,165.6325,165.6517,165.2193,165.3057,155471.0
2019-12-13 10:40:00,171.98,172.43,171.98,172.15,46248.0,165.2769,165.7094,165.2769,165.4403,46248.0
2019-12-13 10:50:00,172.2,172.21,171.87,171.88,46321.0,165.4883,165.4979,165.1712,165.1808,46321.0
2019-12-13 11:00:00,171.85,172.11,171.79,172.11,25025.0,165.152,165.4018,165.0943,165.4018,25025.0
2019-12-13 11:10:00,172.14,172.24,171.8,171.8,34756.0,165.4307,165.5268,165.1039,165.1039,34756.0
2019-12-13 11:20:00,171.76,171.82,171.58,171.61,22299.0,165.0655,165.1232,164.8925,164.9213,22299.0
2019-12-13 11:30:00,171.62,172.05,171.61,172.01,23224.0,164.9309,165.3442,164.9213,165.3057,23224.0
2019-12-13 11:40:00,172.02,172.16,171.99,172.11,18523.0,165.3154,165.4499,165.2865,165.4018,18523.0
2019-12-13 11:50:00,172.07,172.26,172.07,172.21,30199.0,165.3634,165.546,165.3634,165.4979,30199.0
2019-12-13 12:00:00,172.23,172.32,172.2,172.28,26019.0,165.5172,165.6037,165.4883,165.5652,26019.0
2019-12-13 12:10:00,172.3,172.35,172.17,172.28,48728.0,165.5844,165.6325,165.4595,165.5652,48728.0
2019-12-13 12:20:00,172.28,172.35,172.24,172.31,39736.0,165.5652,165.6325,165.5268,165.5941,39736.0
2019-12-13 12:30:00,172.34,172.36,172.26,172.33,29205.0,165.6229,165.6421,165.546,165.6133,29205.0
2019-12-13 12:40:00,172.36,172.38,172.24,172.27,22343.0,165.6421,165.6613,165.5268,165.5556,22343.0
2019-12-13 12:50:00,172.27,172.44,172.26,172.43,23217.0,165.5556,165.719,165.546,165.7094,23217.0
2019-12-13 13:00:00,172.44,172.5,172.39,172.43,20483.0,165.719,165.7766,165.6709,165.7094,20483.0
2019-12-13 13:10:00,172.44,172.44,172.36,172.36,16509.0,165.719,165.719,165.6421,165.6421,16509.0
2019-12-13 13:20:00,172.38,172.4,172.32,172.32,19201.0,165.6613,165.6805,165.6037,165.6037,19201.0
2019-12-13 13:30:00,172.33,172.44,172.3,172.32,11467.0,165.6133,165.719,165.5844,165.6037,11467.0
2019-12-13 13:40:00,172.34,172.36,172.29,172.34,31345.0,165.6229,165.6421,165.5748,165.6229,31345.0
2019-12-13 13:50:00,172.34,172.44,172.32,172.39,19132.0,165.6229,165.719,165.6037,165.6709,19132.0
2019-12-13 14:00:00,172.4,172.46,172.33,172.45,20270.0,165.6805,165.7382,165.6133,165.7286,20270.0
2019-12-13 14:10:00,172.44,172.47,172.39,172.39,23330.0,165.719,165.7478,165.6709,165.6709,23330.0
2019-12-13 14:20:00,172.42,172.43,172.37,172.38,9989.0,165.6998,165.7094,165.6517,165.6613,9989.0
2019-12-13 14:30:00,172.39,172.41,172.29,172.33,18151.0,165.6709,165.6902,165.5748,165.6133,18151.0
2019-12-13 14:40:00,172.34,172.38,172.3,172.36,413402.0,165.6229,165.6613,165.5844,165.6421,413402.0
2019-12-13 14:50:00,172.33,172.45,172.33,172.38,84764.0,165.6133,165.7286,165.6133,165.6613,84764.0
2019-12-13 15:00:00,172.39,172.47,172.36,172.36,69978.0,165.6709,165.7478,165.6421,165.6421,69978.0
2019-12-13 15:10:00,172.37,172.43,172.33,172.36,42856.0,165.6517,165.7094,165.6133,165.6421,42856.0
2019-12-13 15:20:00,172.37,172.39,172.31,172.33,145115.0,165.6517,165.6709,165.5941,165.6133,145115.0
2019-12-13 15:30:00,172.32,172.41,172.3,172.4,75207.0,165.6037,165.6902,165.5844,165.6805,75207.0
2019-12-13 15:40:00,172.4,172.47,172.35,172.36,37970.0,165.6805,165.7478,165.6325,165.6421,37970.0
2019-12-13 15:50:00,172.38,172.48,172.31,172.39,126425.0,165.6613,165.7574,165.5941,165.6709,126425.0
2019-12-16 09:30:00,172.76,173.14,172.75,173.04,113608.0,166.4577,166.8238,166.4481,166.7275,113608.0
2019-12-16 09:40:00,173.04,173.33,173.01,173.23,41194.0,166.7275,167.0069,166.6986,166.9105,41194.0
2019-12-16 09:50:00,173.24,173.34,173.14,173.19,146818.0,166.9202,167.0165,166.8238,166.872,146818.0
2019-12-16 10:00:00,173.19,173.35,173.17,173.31,100822.0,166.872,167.0262,166.8527,166.9876,100822.0
2019-12-16 10:10:00,173.32,173.44,173.3,173.43,17958.0,166.9973,167.1129,166.978,167.1033,17958.0
2019-12-16 10:20:00,173.44,173.54,173.39,173.48,18145.0,167.1129,167.2092,167.0647,167.1514,18145.0
2019-12-16 10:30:00,173.52,173.52,173.41,173.47,20453.0,167.19,167.19,167.084,167.1418,20453.0
2019-12-16 10:40:00,173.49,173.57,173.49,173.5,14093.0,167.1611,167.2381,167.1611,167.1707,14093.0
2019-12-16 10:50:00,173.52,173.55,173.46,173.47,15667.0,167.19,167.2189,167.1322,167.1418,15667.0
2019-12-16 11:00:00,173.47,173.51,173.42,173.5,38460.0,167.1418,167.1803,167.0936,167.1707,38460.0
2019-12-16 11:10:00,173.51,173.53,173.45,173.48,20722.0,167.1803,167.1996,167.1225,167.1514,20722.0
2019-12-16 11:20:00,173.46,173.55,173.45,173.52,15036.0,167.1322,167.2189,167.1225,167.19,15036.0
2019-12-16 11:30:00,173.52,173.52,173.47,173.49,26097.0,167.19,167.19,167.1418,167.1611,26097.0
2019-12-16 11:40:00,173.5,173.54,173.46,173.46,9672.0,167.1707,167.2092,167.1322,167.1322,9672.0
2019-12-16 11:50:00,173.46,173.6,173.45,173.59,14936.0,167.1322,167.267,167.1225,167.2574,14936.0
2019-12-16 12:00:00,173.6,173.66,173.57,173.58,16035.0,167.267,167.3249,167.2381,167.2478,16035.0
2019-12-16 12:10:00,173.58,173.61,173.55,173.61,66800.0,167.2478,167.2767,167.2189,167.2767,66800.0
2019-12-16 12:20:00,173.62,173.67,173.6,173.63,41713.0,167.2863,167.3345,167.267,167.296,41713.0
2019-12-16 12:30:00,173.63,173.63,173.58,173.61,6932.0,167.296,167.296,167.2478,167.2767,6932.0
2019-12-16 12:40:00,173.59,173.61,173.58,173.58,9733.0,167.2574,167.2767,167.2478,167.2478,9733.0
2019-12-16 12:50:00,173.57,173.59,173.56,173.57,12017.0,167.2381,167.2574,167.2285,167.2381,12017.0
2019-12-16 13:00:00,173.57,173.59,173.54,173.56,10461.0,167.2381,167.2574,167.2092,167.2285,10461.0
2019-12-16 13:10:00,173.55,173.55,173.5,173.52,18271.0,167.2189,167.2189,167.1707,167.19,18271.0
2019-12-16 13:20:00,173.52,173.52,173.46,173.49,18081.0,167.19,167.19,167.1322,167.1611,18081.0
2019-12-16 13:30:00,173.5,173.52,173.43,173.47,14746.0,167.1707,167.19,167.1033,167.1418,14746.0
2019-12-16 13:40:00,173.43,173.55,173.43,173.54,17315.0,167.1033,167.2189,167.1033,167.2092,17315.0
2019-12-16 13:50:00,173.55,173.59,173.52,173.57,84068.0,167.2189,167.2574,167.19,167.2381,84068.0
2019-12-16 14:00:00,173.59,173.62,173.46,173.46,8356.0,167.2574,167.2863,167.1322,167.1322,8356.0
2019-12-16 14:10:00,173.47,173.49,173.41,173.46,26607.0,167.1418,167.1611,167.084,167.1322,26607.0
2019-12-16 14:20:00,173.46,173.46,173.38,173.39,18711.0,167.1322,167.1322,167.0551,167.0647,18711.0
2019-12-16 14:30:00,173.4,173.41,173.36,173.37,71584.0,167.0743,167.084,167.0358,167.0454,71584.0
2019-12-16 14:40:00,173.38,173.43,173.37,173.42,19435.0,167.0551,167.1033,167.0454,167.0936,19435.0
2019-12-16 14:50:00,173.42,173.43,173.38,173.39,18412.0,167.0936,167.1033,167.0551,167.0647,18412.0
2019-12-16 15:00:00,173.39,173.43,173.36,173.4,17617.0,167.0647,167.1033,167.0358,167.0743,17617.0
2019-12-16 15:10:00,173.4,173.48,173.39,173.41,37807.0,167.0743,167.1514,167.0647,167.084,37807.0
2019-12-16 15:20:00,173.41,173.5,173.39,173.4,150460.0,167.084,167.1707,167.0647,167.0743,150460.0
2019-12-16 15:30:00,173.41,173.52,173.36,173.47,66249.0,167.084,167.19,167.0358,167.1418,66249.0
2019-12-16 15:40:00,173.45,173.47,173.3,173.39,54917.0,167.1225,167.1418,166.978,167.0647,54917.0
2019-12-16 15:50:00,173.39,173.48,173.33,173.35,268472.0,167.0647,167.1514,167.0069,167.0262,268472.0
2019-12-17 09:30:00,173.7,173.7,173.32,173.39,82509.0,167.3634,167.3634,166.9973,167.0647,82509.0
2019-12-17 09:40:00,173.38,173.38,173.05,173.06,39917.0,167.0551,167.0551,166.7371,166.7467,39917.0
2019-12-17 09:50:00,173.07,173.14,173.03,173.09,19061.0,166.7564,166.8238,166.7178,166.7757,19061.0
2019-12-17 10:00:00,173.07,173.27,173.02,173.24,24027.0,166.7564,166.9491,166.7082,166.9202,24027.0
2019-12-17 10:10:00,173.24,173.38,173.17,173.35,14518.0,166.9202,167.0551,166.8527,167.0262,14518.0
2019-12-17 10:20:00,173.34,173.35,173.23,173.32,6905.0,167.0165,167.0262,166.9105,166.9973,6905.0
2019-12-17 10:30:00,173.3,173.37,173.27,173.31,17049.0,166.978,167.0454,166.9491,166.9876,17049.0
2019-12-17 10:40:00,173.32,173.39,173.27,173.37,21827.0,166.9973,167.0647,166.9491,167.0454,21827.0
2019-12-17 10:50:00,173.34,173.38,173.22,173.23,15073.0,167.0165,167.0551,166.9009,166.9105,15073.0
2019-12-17 11:00:00,173.25,173.33,173.24,173.26,12164.0,166.9298,167.0069,166.9202,166.9395,12164.0
2019-12-17 11:10:00,173.26,173.32,173.21,173.24,12899.0,166.9395,166.9973,166.8913,166.9202,12899.0
2019-12-17 11:20:00,173.22,173.29,173.22,173.27,6854.0,166.9009,166.9684,166.9009,166.9491,6854.0
2019-12-17 11:30:00,173.28,173.34,173.19,173.3,11795.0,166.9587,167.0165,166.872,166.978,11795.0
2019-12-17 11:40:00,173.33,173.33,173.21,173.33,24096.0,167.0069,167.0069,166.8913,167.0069,24096.0
2019-12-17 11:50:00,173.32,173.33,173.24,173.3,6310.0,166.9973,167.0069,166.9202,166.978,6310.0
2019-12-17 12:00:00,173.3,173.36,173.3,173.31,18925.0,166.978,167.0358,166.978,166.9876,18925.0
2019-12-17 12:10:00,173.32,173.35,173.29,173.35,22530.0,166.9973,167.0262,166.9684,167.0262,22530.0
2019-12-17 12:20:00,173.33,173.38,173.32,173.38,11768.0,167.0069,167.0551,166.9973,167.0551,11768.0
2019-12-17 12:30:00,173.36,173.37,173.31,173.35,9303.0,167.0358,167.0454,166.9876,167.0262,9303.0
2019-12-17 12:40:00,173.35,173.41,173.34,173.37,34583.0,167.0262,167.084,167.0165,167.0454,34583.0
2019-12-17 12:50:00,173.36,173.41,173.34,173.38,25748.0,167.0358,167.084,167.0165,167.0551,25748.0
2019-12-17 13:00:00,173.37,173.37,173.25,173.25,9774.0,167.0454,167.0454,166.9298,166.9298,9774.0
2019-12-17 13:10:00,173.25,173.3,173.24,173.29,14025.0,166.9298,166.978,166.9202,166.9684,14025.0
2019-12-17 13:20:00,173.27,173.3,173.23,173.24,15893.0,166.9491,166.978,166.9105,166.9202,15893.0
2019-12-17 13:30:00,173.24,173.31,173.22,173.31,71277.0,166.9202,166.9876,166.9009,166.9876,71277.0
2019-12-17 13:40:00,173.31,173.37,173.27,173.31,30712.0,166.9876,167.0454,166.9491,166.9876,30712.0
2019-12-17 13:50:00,173.3,173.37,173.28,173.36,20421.0,166.978,167.0454,166.9587,167.0358,20421.0
2019-12-17 14:00:00,173.37,173.4,173.24,173.32,55320.0,167.0454,167.0743,166.9202,166.9973,55320.0
2019-12-17 14:10:00,173.32,173.37,173.27,173.31,31714.0,166.9973,167.0454,166.9491,166.9876,31714.0
2019-12-17 14:20:00,173.3,173.3,173.22,173.24,11298.0,166.978,166.978,166.9009,166.9202,11298.0
2019-12-17 14:30:00,173.25,173.34,173.24,173.32,43670.0,166.9298,167.0165,166.9202,166.9973,43670.0
2019-12-17 14:40:00,173.33,173.37,173.31,173.36,35417.0,167.0069,167.0454,166.9876,167.0358,35417.0
2019-12-17 14:50:00,173.35,173.39,173.31,173.36,22108.0,167.0262,167.0647,166.9876,167.0358,22108.0
2019-12-17 15:00:00,173.36,173.37,173.32,173.34,29167.0,167.0358,167.0454,166.9973,167.0165,29167.0
2019-12-17 15:10:00,173.33,173.37,173.3,173.34,33267.0,167.0069,167.0454,166.978,167.0165,33267.0
2019-12-17 15:20:00,173.38,173.4,173.33,173.36,15410.0,167.0551,167.0743,167.0069,167.0358,15410.0
2019-12-17 15:30:00,173.36,173.39,173.32,173.35,61657.0,167.0358,167.0647,166.9973,167.0262,61657.0
2019-12-17 15:40:00,173.34,173.35,173.24,173.24,33764.0,167.0165,167.0262,166.9202,166.9202,33764.0
2019-12-17 15:50:00,173.25,173.33,173.18,173.22,169869.0,166.9298,167.0069,166.8624,166.9009,169869.0
2019-12-18 09:30:00,173.59,173.73,173.28,173.66,76249.0,167.2574,167.3923,166.9587,167.3249,76249.0
2019-12-18 09:40:00,173.63,173.74,173.48,173.52,40346.0,167.296,167.4019,167.1514,167.19,40346.0
2019-12-18 09:50:00,173.5,173.54,173.45,173.45,31540.0,167.1707,167.2092,167.1225,167.1225,31540.0
2019-12-18 10:00:00,173.45,173.51,173.4,173.48,38229.0,167.1225,167.1803,167.0743,167.1514,38229.0
2019-12-18 10:10:00,173.46,173.61,173.4,173.59,28092.0,167.1322,167.2767,167.0743,167.2574,28092.0
2019-12-18 10:20:00,173.56,173.61,173.54,173.55,14422.0,167.2285,167.2767,167.2092,167.2189,14422.0
2019-12-18 10:30:00,173.55,173.71,173.53,173.68,24408.0,167.2189,167.373,167.1996,167.3441,24408.0
2019-12-18 10:40:00,173.7,173.7,173.62,173.63,10748.0,167.3634,167.3634,167.2863,167.296,10748.0
2019-12-18 10:50:00,173.64,173.76,173.63,173.69,74181.0,167.3056,167.4212,167.296,167.3538,74181.0
2019-12-18 11:00:00,173.71,173.71,173.58,173.61,27552.0,167.373,167.373,167.2478,167.2767,27552.0
2019-12-18 11:10:00,173.6,173.82,173.57,173.78,10867.0,167.267,167.479,167.2381,167.4405,10867.0
2019-12-18 11:20:00,173.8,173.83,173.76,173.82,12124.0,167.4598,167.4887,167.4212,167.479,12124.0
2019-12-18 11:30:00,173.81,173.85,173.76,173.78,15788.0,167.4694,167.5079,167.4212,167.4405,15788.0
2019-12-18 11:40:00,173.78,173.88,173.77,173.77,8951.0,167.4405,167.5368,167.4308,167.4308,8951.0
2019-12-18 11:50:00,173.78,173.78,173.71,173.74,31173.0,167.4405,167.4405,167.373,167.4019,31173.0
2019-12-18 12:00:00,173.74,173.76,173.72,173.74,4292.0,167.4019,167.4212,167.3827,167.4019,4292.0
2019-12-18 12:10:00,173.72,173.79,173.69,173.75,9493.0,167.3827,167.4501,167.3538,167.4116,9493.0
2019-12-18 12:20:00,173.75,173.75,173.69,173.7,5323.0,167.4116,167.4116,167.3538,167.3634,5323.0
2019-12-18 12:30:00,173.69,173.7,173.65,173.68,5563.0,167.3538,167.3634,167.3152,167.3441,5563.0
2019-12-18 12:40:00,173.67,173.73,173.66,173.72,10389.0,167.3345,167.3923,167.3249,167.3827,10389.0
2019-12-18 12:50:00,173.73,173.74,173.71,173.73,9209.0,167.3923,167.4019,167.373,167.3923,9209.0
2019-12-18 13:00:00,173.73,173.78,173.72,173.75,22699.0,167.3923,167.4405,167.3827,167.4116,22699.0
2019-12-18 13:10:00,173.74,173.79,173.71,173.71,14548.0,167.4019,167.4501,167.373,167.373,14548.0
2019-12-18 13:20:00,173.72,173.73,173.65,173.65,15299.0,167.3827,167.3923,167.3152,167.3152,15299.0
2019-12-18 13:30:00,173.65,173.68,173.64,173.67,6404.0,167.3152,167.3441,167.3056,167.3345,6404.0
2019-12-18 13:40:00,173.66,173.72,173.66,173.7,6089.0,167.3249,167.3827,167.3249,167.3634,6089.0
2019-12-18 13:50:00,173.71,173.77,173.69,173.76,17475.0,167.373,167.4308,167.3538,167.4212,17475.0
2019-12-18 14:00:00,173.77,173.8,173.69,173.79,7591.0,167.4308,167.4598,167.3538,167.4501,7591.0
2019-12-18 14:10:00,173.8,173.81,173.75,173.76,5058.0,167.4598,167.4694,167.4116,167.4212,5058.0
2019-12-18 14:20:00,173.77,173.77,173.71,173.72,12618.0,167.4308,167.4308,167.373,167.3827,12618.0
2019-12-18 14:30:00,173.74,173.81,173.73,173.81,19693.0,167.4019,167.4694,167.3923,167.4694,19693.0
2019-12-18 14:40:00,173.8,173.81,173.77,173.78,22742.0,167.4598,167.4694,167.4308,167.4405,22742.0
2019-12-18 14:50:00,173.78,173.8,173.75,173.78,14998.0,167.4405,167.4598,167.4116,167.4405,14998.0
2019-12-18 15:00:00,173.77,173.78,173.71,173.75,14575.0,167.4308,167.4405,167.373,167.4116,14575.0
2019-12-18 15:10:00,173.76,173.76,173.67,173.72,31356.0,167.4212,167.4212,167.3345,167.3827,31356.0
2019-12-18 15:20:00,173.71,173.72,173.62,173.63,33122.0,167.373,167.3827,167.2863,167.296,33122.0
2019-12-18 15:30:00,173.63,173.63,173.5,173.59,41058.0,167.296,167.296,167.1707,167.2574,41058.0
2019-12-18 15:40:00,173.58,173.65,173.53,173.6,11836.0,167.2478,167.3152,167.1996,167.267,11836.0
2019-12-18 15:50:00,173.61,173.61,173.4,173.42,24083.0,167.2767,167.2767,167.0743,167.0936,24083.0
2019-12-19 09:30:00,173.62,173.85,173.4,173.74,59114.0,167.2863,167.5079,167.0743,167.4019,59114.0
2019-12-19 09:40:00,173.73,173.79,173.65,173.73,19476.0,167.3923,167.4501,167.3152,167.3923,19476.0
2019-12-19 09:50:00,173.73,173.74,173.67,173.69,16493.0,167.3923,167.4019,167.3345,167.3538,16493.0
2019-12-19 10:00:00,173.69,173.73,173.65,173.71,7911.0,167.3538,167.3923,167.3152,167.373,7911.0
2019-12-19 10:10:00,173.69,173.71,173.62,173.64,17090.0,167.3538,167.373,167.2863,167.3056,17090.0
2019-12-19 10:20:00,173.63,173.82,173.63,173.82,49051.0,167.296,167.479,167.296,167.479,49051.0
2019-12-19 10:30:00,173.83,173.83,173.71,173.78,9408.0,167.4887,167.4887,167.373,167.4405,9408.0
2019-12-19 10:40:00,173.77,173.9,173.77,173.86,14702.0,167.4308,167.5561,167.4308,167.5176,14702.0
2019-12-19 10:50:00,173.87,173.89,173.8,173.8,18617.0,167.5272,167.5465,167.4598,167.4598,18617.0
2019-12-19 11:00:00,173.8,173.9,173.8,173.87,13957.0,167.4598,167.5561,167.4598,167.5272,13957.0
2019-12-19 11:10:00,173.9,173.91,173.85,173.89,11094.0,167.5561,167.5657,167.5079,167.5465,11094.0
2019-12-19 11:20:00,173.92,174.08,173.91,174.06,17819.0,167.5754,167.7295,167.5657,167.7103,17819.0
2019-12-19 11:30:00,174.06,174.16,174.05,174.09,12659.0,167.7103,167.8066,167.7006,167.7392,12659.0
2019-12-19 11:40:00,174.09,174.11,174.05,174.11,11073.0,167.7392,167.7584,167.7006,167.7584,11073.0
2019-12-19 11:50:00,174.11,174.2,174.11,174.18,49329.0,167.7584,167.8452,167.7584,167.8259,49329.0
2019-12-19 12:00:00,174.17,174.27,174.15,174.25,64931.0,167.8163,167.9126,167.797,167.8933,64931.0
2019-12-19 12:10:00,174.24,174.28,174.23,174.28,8634.0,167.8837,167.9222,167.8741,167.9222,8634.0
2019-12-19 12:20:00,174.28,174.29,174.2,174.2,9033.0,167.9222,167.9319,167.8452,167.8452,9033.0
2019-12-19 12:30:00,174.2,174.2,174.15,174.18,17262.0,167.8452,167.8452,167.797,167.8259,17262.0
2019-12-19 12:40:00,174.18,174.18,174.13,174.14,13190.0,167.8259,167.8259,167.7777,167.7873,13190.0
2019-12-19 12:50:00,174.13,174.15,174.1,174.13,4145.0,167.7777,167.797,167.7488,167.7777,4145.0
2019-12-19 13:00:00,174.14,174.14,174.08,174.13,69529.0,167.7873,167.7873,167.7295,167.7777,69529.0
2019-12-19 13:10:00,174.13,174.23,174.11,174.21,111640.0,167.7777,167.8741,167.7584,167.8548,111640.0
2019-12-19 13:20:00,174.22,174.23,174.18,174.22,41541.0,167.8644,167.8741,167.8259,167.8644,41541.0
2019-12-19 13:30:00,174.21,174.32,174.21,174.3,74253.0,167.8548,167.9608,167.8548,167.9415,74253.0
2019-12-19 13:40:00,174.32,174.32,174.28,174.32,13405.0,167.9608,167.9608,167.9222,167.9608,13405.0
2019-12-19 13:50:00,174.32,174.34,174.27,174.32,10523.0,167.9608,167.9801,167.9126,167.9608,10523.0
2019-12-19 14:00:00,174.31,174.34,174.29,174.32,10611.0,167.9511,167.9801,167.9319,167.9608,10611.0
2019-12-19 14:10:00,174.32,174.37,174.31,174.33,65298.0,167.9608,168.009,167.9511,167.9704,65298.0
2019-12-19 14:20:00,174.33,174.37,174.33,174.36,34048.0,167.9704,168.009,167.9704,167.9993,34048.0
2019-12-19 14:30:00,174.36,174.42,174.34,174.4,36822.0,167.9993,168.0571,167.9801,168.0379,36822.0
2019-12-19 14:40:00,174.39,174.44,174.37,174.4,30255.0,168.0282,168.0764,168.009,168.0379,30255.0
2019-12-19 14:50:00,174.4,174.42,174.34,174.38,83408.0,168.0379,168.0571,167.9801,168.0186,83408.0
2019-12-19 15:00:00,174.38,174.41,174.31,174.31,22646.0,168.0186,168.0475,167.9511,167.9511,22646.0
2019-12-19 15:10:00,174.31,174.34,174.29,174.34,30152.0,167.9511,167.9801,167.9319,167.9801,30152.0
2019-12-19 15:20:00,174.34,174.37,174.3,174.31,94252.0,167.9801,168.009,167.9415,167.9511,94252.0
2019-12-19 15:30:00,174.32,174.33,174.27,174.27,64404.0,167.9608,167.9704,167.9126,167.9126,64404.0
2019-12-19 15:40:00,174.28,174.36,174.28,174.29,8724.0,167.9222,167.9993,167.9222,167.9319,8724.0
2019-12-19 15:50:00,174.29,174.51,174.23,174.46,81417.0,167.9319,168.1439,167.8741,168.0957,81417.0
2019-12-20 09:30:00,175.44,175.44,175.01,175.14,169814.0,169.0399,169.0399,168.6256,168.7509,169814.0
2019-12-20 09:40:00,175.1,175.11,174.89,175.0,19219.0,168.7123,168.722,168.51,168.616,19219.0
2019-12-20 09:50:00,174.97,175.01,174.91,174.92,23828.0,168.5871,168.6256,168.5293,168.5389,23828.0
2019-12-20 10:00:00,174.92,175.09,174.91,174.99,20906.0,168.5389,168.7027,168.5293,168.6063,20906.0
2019-12-20 10:10:00,175.03,175.03,174.95,174.95,9067.0,168.6449,168.6449,168.5678,168.5678,9067.0
2019-12-20 10:20:00,174.95,175.1,174.93,175.09,17826.0,168.5678,168.7123,168.5485,168.7027,17826.0
2019-12-20 10:30:00,175.13,175.2,175.09,175.09,10583.0,168.7412,168.8087,168.7027,168.7027,10583.0
2019-12-20 10:40:00,175.15,175.2,175.12,175.2,36038.0,168.7605,168.8087,168.7316,168.8087,36038.0
2019-12-20 10:50:00,175.19,175.19,175.14,175.17,19746.0,168.799,168.799,168.7509,168.7798,19746.0
2019-12-20 11:00:00,175.17,175.31,175.16,175.29,14352.0,168.7798,168.9147,168.7701,168.8954,14352.0
2019-12-20 11:10:00,175.31,175.34,175.3,175.31,5735.0,168.9147,168.9436,168.905,168.9147,5735.0
2019-12-20 11:20:00,175.32,175.33,175.23,175.24,7736.0,168.9243,168.9339,168.8376,168.8472,7736.0
2019-12-20 11:30:00,175.24,175.36,175.23,175.33,16539.0,168.8472,168.9628,168.8376,168.9339,16539.0
2019-12-20 11:40:00,175.31,175.32,175.27,175.3,14170.0,168.9147,168.9243,168.8761,168.905,14170.0
2019-12-20 11:50:00,175.3,175.33,175.24,175.25,7262.0,168.905,168.9339,168.8472,168.8569,7262.0
2019-12-20 12:00:00,175.24,175.25,175.17,175.18,11030.0,168.8472,168.8569,168.7798,168.7894,11030.0
2019-12-20 12:10:00,175.18,175.23,175.16,175.17,93765.0,168.7894,168.8376,168.7701,168.7798,93765.0
2019-12-20 12:20:00,175.18,175.24,175.17,175.24,29010.0,168.7894,168.8472,168.7798,168.8472,29010.0
2019-12-20 12:30:00,175.24,175.26,175.21,175.25,32398.0,168.8472,168.8665,168.8183,168.8569,32398.0
2019-12-20 12:40:00,175.24,175.32,175.23,175.28,19964.0,168.8472,168.9243,168.8376,168.8858,19964.0
2019-12-20 12:50:00,175.28,175.31,175.27,175.28,10315.0,168.8858,168.9147,168.8761,168.8858,10315.0
2019-12-20 13:00:00,175.27,175.32,175.25,175.32,19750.0,168.8761,168.9243,168.8569,168.9243,19750.0
2019-12-20 13:10:00,175.31,175.35,175.3,175.34,6416.0,168.9147,168.9532,168.905,168.9436,6416.0
2019-12-20 13:20:00,175.35,175.37,175.29,175.3,9931.0,168.9532,168.9725,168.8954,168.905,9931.0
2019-12-20 13:30:00,175.3,175.32,175.29,175.31,13972.0,168.905,168.9243,168.8954,168.9147,13972.0
2019-12-20 13:40:00,175.31,175.33,175.28,175.33,22746.0,168.9147,168.9339,168.8858,168.9339,22746.0
2019-12-20 13:50:00,175.3,175.32,175.28,175.28,47580.0,168.905,168.9243,168.8858,168.8858,47580.0
2019-12-20 14:00:00,175.28,175.3,175.23,175.28,38678.0,168.8858,168.905,168.8376,168.8858,38678.0
2019-12-20 14:10:00,175.28,175.31,175.27,175.28,43239.0,168.8858,168.9147,168.8761,168.8858,43239.0
2019-12-20 14:20:00,175.28,175.29,175.25,175.28,32566.0,168.8858,168.8954,168.8569,168.8858,32566.0
2019-12-20 14:30:00,175.29,175.29,175.25,175.28,19442.0,168.8954,168.8954,168.8569,168.8858,19442.0
2019-12-20 14:40:00,175.29,175.41,175.26,175.4,48731.0,168.8954,169.011,168.8665,169.0014,48731.0
2019-12-20 14:50:00,175.4,175.49,175.4,175.44,14480.0,169.0014,169.0881,169.0014,169.0399,14480.0
2019-12-20 15:00:00,175.41,175.43,175.33,175.33,159776.0,169.011,169.0303,168.9339,168.9339,159776.0
2019-12-20 15:10:00,175.33,175.38,175.31,175.36,26145.0,168.9339,168.9821,168.9147,168.9628,26145.0
2019-12-20 15:20:00,175.36,175.37,175.31,175.31,16368.0,168.9628,168.9725,168.9147,168.9147,16368.0
2019-12-20 15:30:00,175.31,175.36,175.26,175.29,29502.0,168.9147,168.9628,168.8665,168.8954,29502.0
2019-12-20 15:40:00,175.28,175.29,175.16,175.21,23136.0,168.8858,168.8954,168.7701,168.8183,23136.0
2019-12-20 15:50:00,175.26,175.36,175.2,175.23,58453.0,168.8665,168.9628,168.8087,168.8376,58453.0
2019-12-23 09:30:00,175.67,175.74,175.54,175.66,98462.0,169.2615,169.329,169.1363,169.2519,98462.0
2019-12-23 09:40:00,175.66,175.75,175.6,175.66,58048.0,169.2519,169.3386,169.1941,169.2519,58048.0
2019-12-23 09:50:00,175.66,175.69,175.59,175.59,33255.0,169.2519,169.2808,169.1845,169.1845,33255.0
2019-12-23 10:00:00,175.61,175.66,175.5,175.5,16986.0,169.2037,169.2519,169.0977,169.0977,16986.0
2019-12-23 10:10:00,175.52,175.64,175.51,175.62,39916.0,169.117,169.2326,169.1074,169.2134,39916.0
2019-12-23 10:20:00,175.61,175.62,175.52,175.55,39433.0,169.2037,169.2134,169.117,169.1459,39433.0
2019-12-23 10:30:00,175.55,175.61,175.53,175.6,56042.0,169.1459,169.2037,169.1266,169.1941,56042.0
2019-12-23 10:40:00,175.6,175.66,175.59,175.61,24796.0,169.1941,169.2519,169.1845,169.2037,24796.0
2019-12-23 10:50:00,175.62,175.8,175.61,175.8,53786.0,169.2134,169.3868,169.2037,169.3868,53786.0
2019-12-23 11:00:00,175.8,175.83,175.77,175.77,25972.0,169.3868,169.4157,169.3579,169.3579,25972.0
2019-12-23 11:10:00,175.76,175.76,175.73,175.75,17359.0,169.3483,169.3483,169.3193,169.3386,17359.0
2019-12-23 11:20:00,175.75,175.83,175.73,175.81,25342.0,169.3386,169.4157,169.3193,169.3964,25342.0
2019-12-23 11:30:00,175.83,175.87,175.8,175.82,17304.0,169.4157,169.4542,169.3868,169.4061,17304.0
2019-12-23 11:40:00,175.83,175.84,175.81,175.83,23372.0,169.4157,169.4253,169.3964,169.4157,23372.0
2019-12-23 11:50:00,175.82,175.85,175.79,175.85,26506.0,169.4061,169.435,169.3772,169.435,26506.0
2019-12-23 12:00:00,175.82,175.86,175.79,175.84,31229.0,169.4061,169.4446,169.3772,169.4253,31229.0
2019-12-23 12:10:00,175.84,175.85,175.82,175.84,27600.0,169.4253,169.435,169.4061,169.4253,27600.0
2019-12-23 12:20:00,175.83,175.83,175.73,175.74,45169.0,169.4157,169.4157,169.3193,169.329,45169.0
2019-12-23 12:30:00,175.75,175.78,175.74,175.75,15995.0,169.3386,169.3675,169.329,169.3386,15995.0
2019-12-23 12:40:00,175.75,175.8,175.74,175.77,67409.0,169.3386,169.3868,169.329,169.3579,67409.0
2019-12-23 12:50:00,175.76,175.78,175.73,175.74,11991.0,169.3483,169.3675,169.3193,169.329,11991.0
2019-12-23 13:00:00,175.74,175.78,175.73,175.77,14113.0,169.329,169.3675,169.3193,169.3579,14113.0
2019-12-23 13:10:00,175.76,175.82,175.76,175.8,32331.0,169.3483,169.4061,169.3483,169.3868,32331.0
2019-12-23 13:20:00,175.81,175.82,175.79,175.82,60803.0,169.3964,169.4061,169.3772,169.4061,60803.0
2019-12-23 13:30:00,175.82,175.82,175.77,175.77,14185.0,169.4061,169.4061,169.3579,169.3579,14185.0
2019-12-23 13:40:00,175.79,175.79,175.7,175.71,7208.0,169.3772,169.3772,169.2904,169.3001,7208.0
2019-12-23 13:50:00,175.72,175.74,175.7,175.71,30276.0,169.3097,169.329,169.2904,169.3001,30276.0
2019-12-23 14:00:00,175.7,175.78,175.7,175.77,34599.0,169.2904,169.3675,169.2904,169.3579,34599.0
2019-12-23 14:10:00,175.78,175.8,175.76,175.78,23161.0,169.3675,169.3868,169.3483,169.3675,23161.0
2019-12-23 14:20:00,175.77,175.78,175.72,175.77,20356.0,169.3579,169.3675,169.3097,169.3579,20356.0
2019-12-23 14:30:00,175.76,175.79,175.73,175.76,33174.0,169.3483,169.3772,169.3193,169.3483,33174.0
2019-12-23 14:40:00,175.75,175.76,175.72,175.73,22795.0,169.3386,169.3483,169.3097,169.3193,22795.0
2019-12-23 14:50:00,175.74,175.75,175.7,175.75,27884.0,169.329,169.3386,169.2904,169.3386,27884.0
2019-12-23 15:00:00,175.75,175.76,175.7,175.7,25548.0,169.3386,169.3483,169.2904,169.2904,25548.0
2019-12-23 15:10:00,175.7,175.73,175.67,175.68,154847.0,169.2904,169.3193,169.2615,169.2712,154847.0
2019-12-23 15:20:00,175.68,175.73,175.65,175.7,42407.0,169.2712,169.3193,169.2423,169.2904,42407.0
2019-12-23 15:30:00,175.71,175.71,175.6,175.6,74937.0,169.3001,169.3001,169.1941,169.1941,74937.0
2019-12-23 15:40:00,175.6,175.61,175.51,175.52,155696.0,169.1941,169.2037,169.1074,169.117,155696.0
2019-12-23 15:50:00,175.53,175.65,175.51,175.62,114799.0,169.1266,169.2423,169.1074,169.2134,114799.0
2019-12-24 09:30:00,175.84,175.84,175.48,175.55,53222.0,169.4253,169.4253,169.0785,169.1459,53222.0
2019-12-24 09:40:00,175.55,175.56,175.35,175.36,45601.0,169.1459,169.1555,168.9532,168.9628,45601.0
2019-12-24 09:50:00,175.31,175.42,175.3,175.42,15386.0,168.9147,169.0207,168.905,169.0207,15386.0
2019-12-24 10:00:00,175.44,175.59,175.44,175.53,47921.0,169.0399,169.1845,169.0399,169.1266,47921.0
2019-12-24 10:10:00,175.54,175.56,175.47,175.52,9856.0,169.1363,169.1555,169.0688,169.117,9856.0
2019-12-24 10:20:00,175.54,175.6,175.5,175.59,13712.0,169.1363,169.1941,169.0977,169.1845,13712.0
2019-12-24 10:30:00,175.6,175.65,175.57,175.64,38534.0,169.1941,169.2423,169.1652,169.2326,38534.0
2019-12-24 10:40:00,175.63,175.66,175.54,175.55,14263.0,169.223,169.2519,169.1363,169.1459,14263.0
2019-12-24 10:50:00,175.57,175.62,175.52,175.56,16065.0,169.1652,169.2134,169.117,169.1555,16065.0
2019-12-24 11:00:00,175.56,175.62,175.56,175.61,25751.0,169.1555,169.2134,169.1555,169.2037,25751.0
2019-12-24 11:10:00,175.62,175.64,175.6,175.6,13158.0,169.2134,169.2326,169.1941,169.1941,13158.0
2019-12-24 11:20:00,175.61,175.61,175.55,175.59,16231.0,169.2037,169.2037,169.1459,169.1845,16231.0
2019-12-24 11:30:00,175.6,175.62,175.55,175.57,21148.0,169.1941,169.2134,169.1459,169.1652,21148.0
2019-12-24 11:40:00,175.57,175.62,175.56,175.62,23765.0,169.1652,169.2134,169.1555,169.2134,23765.0
2019-12-24 11:50:00,175.59,175.62,175.58,175.58,32402.0,169.1845,169.2134,169.1748,169.1748,32402.0
2019-12-24 12:00:00,175.59,175.6,175.55,175.56,21311.0,169.1845,169.1941,169.1459,169.1555,21311.0
2019-12-24 12:10:00,175.56,175.58,175.53,175.56,19012.0,169.1555,169.1748,169.1266,169.1555,19012.0
2019-12-24 12:20:00,175.56,175.61,175.56,175.58,31169.0,169.1555,169.2037,169.1555,169.1748,31169.0
2019-12-24 12:30:00,175.59,175.61,175.55,175.55,29401.0,169.1845,169.2037,169.1459,169.1459,29401.0
2019-12-24 12:40:00,175.56,175.57,175.51,175.54,27986.0,169.1555,169.1652,169.1074,169.1363,27986.0
2019-12-24 12:50:00,175.53,175.58,175.5,175.57,36975.0,169.1266,169.1748,169.0977,169.1652,36975.0
2019-12-26 09:30:00,175.91,176.07,175.82,176.04,40220.0,169.4928,169.6469,169.4061,169.618,40220.0
2019-12-26 09:40:00,176.04,176.16,176.02,176.13,36821.0,169.618,169.7337,169.5988,169.7048,36821.0
2019-12-26 09:50:00,176.13,176.17,176.09,176.13,29427.0,169.7048,169.7433,169.6662,169.7048,29427.0
2019-12-26 10:00:00,176.15,176.22,176.15,176.22,37190.0,169.724,169.7915,169.724,169.7915,37190.0
2019-12-26 10:10:00,176.21,176.22,176.18,176.22,10389.0,169.7818,169.7915,169.7529,169.7915,10389.0
2019-12-26 10:20:00,176.21,176.25,176.2,176.2,31795.0,169.7818,169.8204,169.7722,169.7722,31795.0
2019-12-26 10:30:00,176.23,176.24,176.19,176.2,6243.0,169.8011,169.8107,169.7626,169.7722,6243.0
2019-12-26 10:40:00,176.2,176.27,176.19,176.27,32473.0,169.7722,169.8396,169.7626,169.8396,32473.0
2019-12-26 10:50:00,176.26,176.33,176.26,176.3,10422.0,169.83,169.8975,169.83,169.8686,10422.0
2019-12-26 11:00:00,176.3,176.4,176.29,176.37,61500.0,169.8686,169.9649,169.8589,169.936,61500.0
2019-12-26 11:10:00,176.35,176.35,176.28,176.35,32522.0,169.9167,169.9167,169.8493,169.9167,32522.0
2019-12-26 11:20:00,176.35,176.38,176.3,176.3,17255.0,169.9167,169.9456,169.8686,169.8686,17255.0
2019-12-26 11:30:00,176.29,176.3,176.26,176.28,24370.0,169.8589,169.8686,169.83,169.8493,24370.0
2019-12-26 11:40:00,176.28,176.35,176.28,176.3,12473.0,169.8493,169.9167,169.8493,169.8686,12473.0
2019-12-26 11:50:00,176.3,176.39,176.29,176.37,48924.0,169.8686,169.9553,169.8589,169.936,48924.0
2019-12-26 12:00:00,176.37,176.38,176.34,176.35,12983.0,169.936,169.9456,169.9071,169.9167,12983.0
2019-12-26 12:10:00,176.34,176.34,176.2,176.21,21322.0,169.9071,169.9071,169.7722,169.7818,21322.0
2019-12-26 12:20:00,176.21,176.28,176.19,176.27,28275.0,169.7818,169.8493,169.7626,169.8396,28275.0
2019-12-26 12:30:00,176.25,176.29,176.24,176.28,24070.0,169.8204,169.8589,169.8107,169.8493,24070.0
2019-12-26 12:40:00,176.27,176.31,176.26,176.31,30073.0,169.8396,169.8782,169.83,169.8782,30073.0
2019-12-26 12:50:00,176.31,176.37,176.29,176.36,30904.0,169.8782,169.936,169.8589,169.9264,30904.0
2019-12-26 13:00:00,176.36,176.42,176.35,176.4,9732.0,169.9264,169.9842,169.9167,169.9649,9732.0
2019-12-26 13:10:00,176.41,176.49,176.4,176.49,42837.0,169.9745,170.0516,169.9649,170.0516,42837.0
2019-12-26 13:20:00,176.51,176.52,176.46,176.5,6057.0,170.0709,170.0805,170.0227,170.0613,6057.0
2019-12-26 13:30:00,176.51,176.54,176.47,176.52,41135.0,170.0709,170.0998,170.0324,170.0805,41135.0
2019-12-26 13:40:00,176.54,176.54,176.47,176.48,38001.0,170.0998,170.0998,170.0324,170.042,38001.0
2019-12-26 13:50:00,176.48,176.55,176.47,176.53,43583.0,170.042,170.1094,170.0324,170.0902,43583.0
2019-12-26 14:00:00,176.53,176.56,176.51,176.55,24013.0,170.0902,170.1191,170.0709,170.1094,24013.0
2019-12-26 14:10:00,176.55,176.56,176.51,176.52,50308.0,170.1094,170.1191,170.0709,170.0805,50308.0
2019-12-26 14:20:00,176.52,176.52,176.45,176.47,21463.0,170.0805,170.0805,170.0131,170.0324,21463.0
2019-12-26 14:30:00,176.46,176.48,176.44,176.47,43750.0,170.0227,170.042,170.0034,170.0324,43750.0
2019-12-26 14:40:00,176.46,176.47,176.42,176.43,19430.0,170.0227,170.0324,169.9842,169.9938,19430.0
2019-12-26 14:50:00,176.46,176.49,176.45,176.45,7130.0,170.0227,170.0516,170.0131,170.0131,7130.0
2019-12-26 15:00:00,176.45,176.47,176.42,176.42,29018.0,170.0131,170.0324,169.9842,169.9842,29018.0
2019-12-26 15:10:00,176.43,176.45,176.4,176.44,20068.0,169.9938,170.0131,169.9649,170.0034,20068.0
2019-12-26 15:20:00,176.45,176.5,176.42,176.43,44393.0,170.0131,170.0613,169.9842,169.9938,44393.0
2019-12-26 15:30:00,176.44,176.44,176.35,176.42,113775.0,170.0034,170.0034,169.9167,169.9842,113775.0
2019-12-26 15:40:00,176.43,176.62,176.41,176.55,118329.0,169.9938,170.1769,169.9745,170.1094,118329.0
2019-12-26 15:50:00,176.54,176.85,176.51,176.85,91550.0,170.0998,170.3985,170.0709,170.3985,91550.0
2019-12-27 09:30:00,177.31,177.34,177.13,177.15,32274.0,170.8417,170.8706,170.6683,170.6875,32274.0
2019-12-27 09:40:00,177.14,177.24,177.0,177.0,37538.0,170.6779,170.7743,170.543,170.543,37538.0
2019-12-27 09:50:00,176.97,176.97,176.49,176.51,47741.0,170.5141,170.5141,170.0516,170.0709,47741.0
2019-12-27 10:00:00,176.52,176.82,176.52,176.8,47339.0,170.0805,170.3696,170.0805,170.3503,47339.0
2019-12-27 10:10:00,176.79,176.99,176.77,176.96,58502.0,170.3407,170.5334,170.3214,170.5045,58502.0
2019-12-27 10:20:00,176.95,177.03,176.94,176.96,14148.0,170.4948,170.5719,170.4852,170.5045,14148.0
2019-12-27 10:30:00,176.97,177.02,176.89,176.97,20695.0,170.5141,170.5623,170.437,170.5141,20695.0
2019-12-27 10:40:00,176.97,177.05,176.94,177.05,15136.0,170.5141,170.5912,170.4852,170.5912,15136.0
2019-12-27 10:50:00,177.03,177.12,177.02,177.09,17454.0,170.5719,170.6586,170.5623,170.6297,17454.0
2019-12-27 11:00:00,177.13,177.17,177.09,177.12,19914.0,170.6683,170.7068,170.6297,170.6586,19914.0
2019-12-27 11:10:00,177.12,177.14,177.06,177.1,9748.0,170.6586,170.6779,170.6008,170.6394,9748.0
2019-12-27 11:20:00,177.11,177.16,177.1,177.15,11963.0,170.649,170.6972,170.6394,170.6875,11963.0
2019-12-27 11:30:00,177.15,177.24,177.15,177.18,9012.0,170.6875,170.7743,170.6875,170.7165,9012.0
2019-12-27 11:40:00,177.2,177.23,177.17,177.18,97193.0,170.7357,170.7646,170.7068,170.7165,97193.0
2019-12-27 11:50:00,177.18,177.18,177.09,177.09,13702.0,170.7165,170.7165,170.6297,170.6297,13702.0
2019-12-27 12:00:00,177.08,177.13,176.99,177.0,16402.0,170.6201,170.6683,170.5334,170.543,16402.0
2019-12-27 12:10:00,177.0,177.1,177.0,177.1,20741.0,170.543,170.6394,170.543,170.6394,20741.0
2019-12-27 12:20:00,177.11,177.11,176.93,176.94,23302.0,170.649,170.649,170.4756,170.4852,23302.0
2019-12-27 12:30:00,176.96,176.98,176.92,176.95,19469.0,170.5045,170.5237,170.4659,170.4948,19469.0
2019-12-27 12:40:00,176.95,177.04,176.89,177.03,14756.0,170.4948,170.5816,170.437,170.5719,14756.0
2019-12-27 12:50:00,177.04,177.05,177.01,177.04,42375.0,170.5816,170.5912,170.5527,170.5816,42375.0
2019-12-27 13:00:00,177.05,177.07,177.01,177.05,12001.0,170.5912,170.6105,170.5527,170.5912,12001.0
2019-12-27 13:10:00,177.05,177.05,176.88,176.88,54229.0,170.5912,170.5912,170.4274,170.4274,54229.0
2019-12-27 13:20:00,176.87,176.92,176.76,176.77,18652.0,170.4178,170.4659,170.3118,170.3214,18652.0
2019-12-27 13:30:00,176.77,176.9,176.74,176.9,17038.0,170.3214,170.4467,170.2925,170.4467,17038.0
2019-12-27 13:40:00,176.9,176.91,176.83,176.85,16932.0,170.4467,170.4563,170.3792,170.3985,16932.0
2019-12-27 13:50:00,176.82,176.87,176.78,176.86,17686.0,170.3696,170.4178,170.331,170.4081,17686.0
2019-12-27 14:00:00,176.84,176.93,176.84,176.91,41188.0,170.3889,170.4756,170.3889,170.4563,41188.0
2019-12-27 14:10:00,176.91,176.94,176.85,176.91,71938.0,170.4563,170.4852,170.3985,170.4563,71938.0
2019-12-27 14:20:00,176.93,176.98,176.93,176.96,23000.0,170.4756,170.5237,170.4756,170.5045,23000.0
2019-12-27 14:30:00,176.96,177.03,176.96,177.0,18311.0,170.5045,170.5719,170.5045,170.543,18311.0
2019-12-27 14:40:00,176.99,177.05,176.98,177.03,13339.0,170.5334,170.5912,170.5237,170.5719,13339.0
2019-12-27 14:50:00,177.03,177.09,177.01,177.04,21512.0,170.5719,170.6297,170.5527,170.5816,21512.0
2019-12-27 15:00:00,177.03,177.04,176.93,176.95,29095.0,170.5719,170.5816,170.4756,170.4948,29095.0
2019-12-27 15:10:00,176.95,177.02,176.93,177.02,15481.0,170.4948,170.5623,170.4756,170.5623,15481.0
2019-12-27 15:20:00,177.01,177.01,176.87,176.89,66776.0,170.5527,170.5527,170.4178,170.437,66776.0
2019-12-27 15:30:00,176.88,176.92,176.81,176.83,24819.0,170.4274,170.4659,170.3599,170.3792,24819.0
2019-12-27 15:40:00,176.84,176.85,176.54,176.54,68112.0,170.3889,170.3985,170.0998,170.0998,68112.0
2019-12-27 15:50:00,176.54,176.82,176.45,176.81,300860.0,170.0998,170.3696,170.0131,170.3599,300860.0
2019-12-30 09:30:00,176.82,177.04,175.8,175.83,109364.0,170.3696,170.5816,169.3868,169.4157,109364.0
2019-12-30 09:40:00,175.81,175.95,175.27,175.27,135120.0,169.3964,169.5313,168.8761,168.8761,135120.0
2019-12-30 09:50:00,175.28,175.58,175.21,175.38,79009.0,168.8858,169.1748,168.8183,168.9821,79009.0
2019-12-30 10:00:00,175.39,175.57,175.38,175.52,41941.0,168.9917,169.1652,168.9821,169.117,41941.0
2019-12-30 10:10:00,175.52,175.54,174.93,175.11,91308.0,169.117,169.1363,168.5485,168.722,91308.0
2019-12-30 10:20:00,175.12,175.25,175.07,175.21,33061.0,168.7316,168.8569,168.6834,168.8183,33061.0
2019-12-30 10:30:00,175.22,175.34,175.13,175.34,26097.0,168.828,168.9436,168.7412,168.9436,26097.0
2019-12-30 10:40:00,175.34,175.47,175.33,175.39,22430.0,168.9436,169.0688,168.9339,168.9917,22430.0
2019-12-30 10:50:00,175.39,175.49,175.32,175.45,13195.0,168.9917,169.0881,168.9243,169.0496,13195.0
2019-12-30 11:00:00,175.46,175.47,175.19,175.22,17368.0,169.0592,169.0688,168.799,168.828,17368.0
2019-12-30 11:10:00,175.25,175.53,175.22,175.53,90294.0,168.8569,169.1266,168.828,169.1266,90294.0
2019-12-30 11:20:00,175.54,175.69,175.51,175.63,20569.0,169.1363,169.2808,169.1074,169.223,20569.0
2019-12-30 11:30:00,175.63,175.66,175.55,175.62,20041.0,169.223,169.2519,169.1459,169.2134,20041.0
2019-12-30 11:40:00,175.63,175.79,175.58,175.79,22986.0,169.223,169.3772,169.1748,169.3772,22986.0
2019-12-30 11:50:00,175.75,175.78,175.69,175.7,18591.0,169.3386,169.3675,169.2808,169.2904,18591.0
2019-12-30 12:00:00,175.72,175.83,175.71,175.82,10154.0,169.3097,169.4157,169.3001,169.4061,10154.0
2019-12-30 12:10:00,175.81,175.91,175.81,175.85,6522.0,169.3964,169.4928,169.3964,169.435,6522.0
2019-12-30 12:20:00,175.83,175.93,175.78,175.93,7660.0,169.4157,169.5121,169.3675,169.5121,7660.0
2019-12-30 12:30:00,175.92,176.01,175.92,175.99,12109.0,169.5024,169.5891,169.5024,169.5699,12109.0
2019-12-30 12:40:00,176.0,176.03,175.96,176.01,4057.0,169.5795,169.6084,169.541,169.5891,4057.0
2019-12-30 12:50:00,176.01,176.1,175.98,175.99,9546.0,169.5891,169.6758,169.5602,169.5699,9546.0
2019-12-30 13:00:00,175.97,176.02,175.86,175.88,15618.0,169.5506,169.5988,169.4446,169.4639,15618.0
2019-12-30 13:10:00,175.87,175.97,175.87,175.9,12977.0,169.4542,169.5506,169.4542,169.4831,12977.0
2019-12-30 13:20:00,175.89,175.93,175.85,175.85,4507.0,169.4735,169.5121,169.435,169.435,4507.0
2019-12-30 13:30:00,175.86,175.9,175.82,175.88,38100.0,169.4446,169.4831,169.4061,169.4639,38100.0
2019-12-30 13:40:00,175.91,175.95,175.83,175.87,11346.0,169.4928,169.5313,169.4157,169.4542,11346.0
2019-12-30 13:50:00,175.87,175.99,175.87,175.97,7743.0,169.4542,169.5699,169.4542,169.5506,7743.0
2019-12-30 14:00:00,175.97,175.97,175.74,175.78,7889.0,169.5506,169.5506,169.329,169.3675,7889.0
2019-12-30 14:10:00,175.75,175.78,175.73,175.78,31262.0,169.3386,169.3675,169.3193,169.3675,31262.0
2019-12-30 14:20:00,175.76,175.77,175.65,175.71,19515.0,169.3483,169.3579,169.2423,169.3001,19515.0
2019-12-30 14:30:00,175.72,175.73,175.61,175.64,18381.0,169.3097,169.3193,169.2037,169.2326,18381.0
2019-12-30 14:40:00,175.66,175.73,175.62,175.71,16848.0,169.2519,169.3193,169.2134,169.3001,16848.0
2019-12-30 14:50:00,175.7,175.72,175.64,175.65,15843.0,169.2904,169.3097,169.2326,169.2423,15843.0
2019-12-30 15:00:00,175.64,175.76,175.58,175.73,22436.0,169.2326,169.3483,169.1748,169.3193,22436.0
2019-12-30 15:10:00,175.71,175.78,175.69,175.73,16079.0,169.3001,169.3675,169.2808,169.3193,16079.0
2019-12-30 15:20:00,175.76,175.79,175.72,175.76,54838.0,169.3483,169.3772,169.3097,169.3483,54838.0
2019-12-30 15:30:00,175.77,175.79,175.63,175.68,25215.0,169.3579,169.3772,169.223,169.2712,25215.0
2019-12-30 15:40:00,175.68,175.7,175.57,175.66,39714.0,169.2712,169.2904,169.1652,169.2519,39714.0
2019-12-30 15:50:00,175.63,175.66,175.41,175.62,57716.0,169.223,169.2519,169.011,169.2134,57716.0
2019-12-31 09:30:00,175.24,175.82,175.0,175.75,60564.0,168.8472,169.4061,168.616,169.3386,60564.0
2019-12-31 09:40:00,175.77,175.87,175.62,175.85,80488.0,169.3579,169.4542,169.2134,169.435,80488.0
2019-12-31 09:50:00,175.8,175.8,175.63,175.65,48755.0,169.3868,169.3868,169.223,169.2423,48755.0
2019-12-31 10:00:00,175.71,175.73,175.36,175.47,28527.0,169.3001,169.3193,168.9628,169.0688,28527.0
2019-12-31 10:10:00,175.47,175.57,175.43,175.56,18900.0,169.0688,169.1652,169.0303,169.1555,18900.0
2019-12-31 10:20:00,175.52,175.52,175.34,175.35,10013.0,169.117,169.117,168.9436,168.9532,10013.0
2019-12-31 10:30:00,175.31,175.41,175.27,175.37,14464.0,168.9147,169.011,168.8761,168.9725,14464.0
2019-12-31 10:40:00,175.33,175.36,175.21,175.23,21749.0,168.9339,168.9628,168.8183,168.8376,21749.0
2019-12-31 10:50:00,175.22,175.28,175.16,175.18,17943.0,168.828,168.8858,168.7701,168.7894,17943.0
2019-12-31 11:00:00,175.16,175.37,175.16,175.32,5677.0,168.7701,168.9725,168.7701,168.9243,5677.0
2019-12-31 11:10:00,175.33,175.38,175.25,175.31,7928.0,168.9339,168.9821,168.8569,168.9147,7928.0
2019-12-31 11:20:00,175.34,175.34,175.22,175.23,10138.0,168.9436,168.9436,168.828,168.8376,10138.0
2019-12-31 11:30:00,175.21,175.21,175.08,175.19,5365.0,168.8183,168.8183,168.6931,168.799,5365.0
2019-12-31 11:40:00,175.2,175.41,175.18,175.35,22411.0,168.8087,169.011,168.7894,168.9532,22411.0
2019-12-31 11:50:00,175.34,175.37,175.25,175.28,7829.0,168.9436,168.9725,168.8569,168.8858,7829.0
2019-12-31 12:00:00,175.26,175.34,175.22,175.3,11803.0,168.8665,168.9436,168.828,168.905,11803.0
2019-12-31 12:10:00,175.31,175.31,175.23,175.25,10740.0,168.9147,168.9147,168.8376,168.8569,10740.0
2019-12-31 12:20:00,175.23,175.33,175.22,175.33,7561.0,168.8376,168.9339,168.828,168.9339,7561.0
2019-12-31 12:30:00,175.32,175.4,175.3,175.35,12275.0,168.9243,169.0014,168.905,168.9532,12275.0
2019-12-31 12:40:00,175.36,175.38,175.32,175.37,5563.0,168.9628,168.9821,168.9243,168.9725,5563.0
2019-12-31 12:50:00,175.36,175.4,175.34,175.35,10431.0,168.9628,169.0014,168.9436,168.9532,10431.0
2019-12-31 13:00:00,175.34,175.4,175.34,175.4,22622.0,168.9436,169.0014,168.9436,169.0014,22622.0
2019-12-31 13:10:00,175.4,175.42,175.33,175.35,8578.0,169.0014,169.0207,168.9339,168.9532,8578.0
2019-12-31 13:20:00,175.36,175.39,175.34,175.36,7424.0,168.9628,168.9917,168.9436,168.9628,7424.0
2019-12-31 13:30:00,175.36,175.45,175.36,175.45,9529.0,168.9628,169.0496,168.9628,169.0496,9529.0
2019-12-31 13:40:00,175.47,175.5,175.46,175.5,7074.0,169.0688,169.0977,169.0592,169.0977,7074.0
2019-12-31 13:50:00,175.49,175.5,175.46,175.49,11731.0,169.0881,169.0977,169.0592,169.0881,11731.0
2019-12-31 14:00:00,175.48,175.52,175.45,175.48,10736.0,169.0785,169.117,169.0496,169.0785,10736.0
2019-12-31 14:10:00,175.5,175.5,175.37,175.44,27696.0,169.0977,169.0977,168.9725,169.0399,27696.0
2019-12-31 14:20:00,175.44,175.55,175.44,175.55,11124.0,169.0399,169.1459,169.0399,169.1459,11124.0
2019-12-31 14:30:00,175.56,175.6,175.54,175.57,36305.0,169.1555,169.1941,169.1363,169.1652,36305.0
2019-12-31 14:40:00,175.57,175.62,175.57,175.59,4869.0,169.1652,169.2134,169.1652,169.1845,4869.0
2019-12-31 14:50:00,175.58,175.59,175.51,175.54,15755.0,169.1748,169.1845,169.1074,169.1363,15755.0
2019-12-31 15:00:00,175.54,175.62,175.52,175.59,11839.0,169.1363,169.2134,169.117,169.1845,11839.0
2019-12-31 15:10:00,175.59,175.74,175.58,175.68,23141.0,169.1845,169.329,169.1748,169.2712,23141.0
2019-12-31 15:20:00,175.69,175.74,175.66,175.72,17776.0,169.2808,169.329,169.2519,169.3097,17776.0
2019-12-31 15:30:00,175.73,175.77,175.7,175.74,22819.0,169.3193,169.3579,169.2904,169.329,22819.0
2019-12-31 15:40:00,175.75,175.84,175.75,175.77,22327.0,169.3386,169.4253,169.3386,169.3579,22327.0
2019-12-31 15:50:00,175.78,176.06,175.68,175.92,280130.0,169.3675,169.6373,169.2712,169.5024,280130.0
2020-01-02 09:30:00,177.17,177.51,176.89,177.4,109892.0,170.7068,171.0344,170.437,170.9284,109892.0
2020-01-02 09:40:00,177.46,177.48,177.28,177.29,34433.0,170.9862,171.0055,170.8128,170.8224,34433.0
2020-01-02 09:50:00,177.31,177.53,177.26,177.5,30924.0,170.8417,171.0537,170.7935,171.0248,30924.0
2020-01-02 10:00:00,177.49,177.5,177.28,177.33,48682.0,171.0151,171.0248,170.8128,170.861,48682.0
2020-01-02 10:10:00,177.31,177.33,176.79,176.92,53140.0,170.8417,170.861,170.3407,170.4659,53140.0
2020-01-02 10:20:00,176.92,177.04,176.75,177.03,107847.0,170.4659,170.5816,170.3021,170.5719,107847.0
2020-01-02 10:30:00,177.04,177.04,176.86,176.9,30398.0,170.5816,170.5816,170.4081,170.4467,30398.0
2020-01-02 10:40:00,176.9,177.04,176.85,176.96,30684.0,170.4467,170.5816,170.3985,170.5045,30684.0
2020-01-02 10:50:00,176.93,177.22,176.89,177.18,32728.0,170.4756,170.755,170.437,170.7165,32728.0
2020-01-02 11:00:00,177.19,177.27,177.15,177.26,14231.0,170.7261,170.8032,170.6875,170.7935,14231.0
2020-01-02 11:10:00,177.26,177.32,177.21,177.21,7595.0,170.7935,170.8513,170.7454,170.7454,7595.0
2020-01-02 11:20:00,177.22,177.29,177.17,177.17,12263.0,170.755,170.8224,170.7068,170.7068,12263.0
2020-01-02 11:30:00,177.13,177.17,176.75,176.94,21117.0,170.6683,170.7068,170.3021,170.4852,21117.0
2020-01-02 11:40:00,176.94,177.07,176.91,177.04,25465.0,170.4852,170.6105,170.4563,170.5816,25465.0
2020-01-02 11:50:00,177.07,177.1,177.03,177.09,16083.0,170.6105,170.6394,170.5719,170.6297,16083.0
2020-01-02 12:00:00,177.07,177.1,177.02,177.1,39546.0,170.6105,170.6394,170.5623,170.6394,39546.0
2020-01-02 12:10:00,177.1,177.19,177.06,177.19,38143.0,170.6394,170.7261,170.6008,170.7261,38143.0
2020-01-02 12:20:00,177.19,177.23,177.17,177.18,14393.0,170.7261,170.7646,170.7068,170.7165,14393.0
2020-01-02 12:30:00,177.2,177.3,177.18,177.3,45515.0,170.7357,170.8321,170.7165,170.8321,45515.0
2020-01-02 12:40:00,177.3,177.37,177.29,177.33,42166.0,170.8321,170.8995,170.8224,170.861,42166.0
2020-01-02 12:50:00,177.31,177.36,177.29,177.35,52003.0,170.8417,170.8899,170.8224,170.8802,52003.0
2020-01-02 13:00:00,177.28,177.29,177.21,177.24,8197.0,170.8128,170.8224,170.7454,170.7743,8197.0
2020-01-02 13:10:00,177.23,177.25,177.17,177.17,20017.0,170.7646,170.7839,170.7068,170.7068,20017.0
2020-01-02 13:20:00,177.17,177.24,177.17,177.21,15335.0,170.7068,170.7743,170.7068,170.7454,15335.0
2020-01-02 13:30:00,177.2,177.22,177.17,177.19,14439.0,170.7357,170.755,170.7068,170.7261,14439.0
2020-01-02 13:40:00,177.19,177.27,177.14,177.26,20645.0,170.7261,170.8032,170.6779,170.7935,20645.0
2020-01-02 13:50:00,177.25,177.3,177.19,177.3,21172.0,170.7839,170.8321,170.7261,170.8321,21172.0
2020-01-02 14:00:00,177.31,177.39,177.31,177.36,12510.0,170.8417,170.9188,170.8417,170.8899,12510.0
2020-01-02 14:10:00,177.37,177.45,177.35,177.45,10003.0,170.8995,170.9766,170.8802,170.9766,10003.0
2020-01-02 14:20:00,177.46,177.59,177.45,177.58,14278.0,170.9862,171.1115,170.9766,171.1019,14278.0
2020-01-02 14:30:00,177.58,177.59,177.54,177.57,21833.0,171.1019,171.1115,171.0633,171.0922,21833.0
2020-01-02 14:40:00,177.58,177.7,177.58,177.7,19119.0,171.1019,171.2175,171.1019,171.2175,19119.0
2020-01-02 14:50:00,177.69,177.73,177.68,177.7,17944.0,171.2078,171.2464,171.1982,171.2175,17944.0
2020-01-02 15:00:00,177.7,177.73,177.66,177.67,101462.0,171.2175,171.2464,171.1789,171.1886,101462.0
2020-01-02 15:10:00,177.71,177.78,177.7,177.7,48677.0,171.2271,171.2946,171.2175,171.2175,48677.0
2020-01-02 15:20:00,177.72,177.79,177.72,177.75,26733.0,171.2368,171.3042,171.2368,171.2657,26733.0
2020-01-02 15:30:00,177.74,177.85,177.71,177.82,46008.0,171.256,171.362,171.2271,171.3331,46008.0
2020-01-02 15:40:00,177.83,177.9,177.82,177.88,60774.0,171.3427,171.4102,171.3331,171.3909,60774.0
2020-01-02 15:50:00,177.89,178.35,177.89,178.35,179421.0,171.4005,171.8438,171.4005,171.8438,179421.0
2020-01-03 09:30:00,176.1,177.17,176.0,177.07,89974.0,169.6758,170.7068,169.5795,170.6105,89974.0
2020-01-03 09:40:00,177.06,177.47,177.04,177.32,11860.0,170.6008,170.9959,170.5816,170.8513,11860.0
2020-01-03 09:50:00,177.37,177.37,177.05,177.29,20988.0,170.8995,170.8995,170.5912,170.8224,20988.0
2020-01-03 10:00:00,177.24,177.25,176.92,177.18,46639.0,170.7743,170.7839,170.4659,170.7165,46639.0
2020-01-03 10:10:00,177.18,177.39,177.12,177.22,18099.0,170.7165,170.9188,170.6586,170.755,18099.0
2020-01-03 10:20:00,177.18,177.38,177.05,177.38,25249.0,170.7165,170.9092,170.5912,170.9092,25249.0
2020-01-03 10:30:00,177.35,177.43,177.28,177.32,28566.0,170.8802,170.9573,170.8128,170.8513,28566.0
2020-01-03 10:40:00,177.37,177.54,177.36,177.39,31114.0,170.8995,171.0633,170.8899,170.9188,31114.0
2020-01-03 10:50:00,177.36,177.36,177.16,177.2,19442.0,170.8899,170.8899,170.6972,170.7357,19442.0
2020-01-03 11:00:00,177.22,177.23,177.05,177.05,15692.0,170.755,170.7646,170.5912,170.5912,15692.0
2020-01-03 11:10:00,177.05,177.22,176.96,177.2,10291.0,170.5912,170.755,170.5045,170.7357,10291.0
2020-01-03 11:20:00,177.18,177.34,177.18,177.27,14493.0,170.7165,170.8706,170.7165,170.8032,14493.0
2020-01-03 11:30:00,177.28,177.46,177.28,177.46,61892.0,170.8128,170.9862,170.8128,170.9862,61892.0
2020-01-03 11:40:00,177.47,177.52,177.4,177.5,13314.0,170.9959,171.044,170.9284,171.0248,13314.0
2020-01-03 11:50:00,177.48,177.64,177.47,177.55,30245.0,171.0055,171.1597,170.9959,171.073,30245.0
2020-01-03 12:00:00,177.58,177.83,177.58,177.76,14492.0,171.1019,171.3427,171.1019,171.2753,14492.0
2020-01-03 12:10:00,177.76,177.8,177.65,177.73,10538.0,171.2753,171.3138,171.1693,171.2464,10538.0
2020-01-03 12:20:00,177.73,177.77,177.69,177.72,5312.0,171.2464,171.2849,171.2078,171.2368,5312.0
2020-01-03 12:30:00,177.71,177.83,177.69,177.81,10229.0,171.2271,171.3427,171.2078,171.3235,10229.0
2020-01-03 12:40:00,177.84,177.88,177.82,177.86,12638.0,171.3524,171.3909,171.3331,171.3716,12638.0
2020-01-03 12:50:00,177.9,177.95,177.81,177.82,12542.0,171.4102,171.4584,171.3235,171.3331,12542.0
2020-01-03 13:00:00,177.81,177.85,177.75,177.8,9267.0,171.3235,171.362,171.2657,171.3138,9267.0
2020-01-03 13:10:00,177.76,177.8,177.62,177.62,9554.0,171.2753,171.3138,171.1404,171.1404,9554.0
2020-01-03 13:20:00,177.63,177.79,177.63,177.77,12005.0,171.15,171.3042,171.15,171.2849,12005.0
2020-01-03 13:30:00,177.76,177.76,177.13,177.41,31383.0,171.2753,171.2753,170.6683,170.9381,31383.0
2020-01-03 13:40:00,177.45,177.59,177.4,177.56,17419.0,170.9766,171.1115,170.9284,171.0826,17419.0
2020-01-03 13:50:00,177.56,177.59,177.43,177.43,16605.0,171.0826,171.1115,170.9573,170.9573,16605.0
2020-01-03 14:00:00,177.5,177.53,177.24,177.29,85756.0,171.0248,171.0537,170.7743,170.8224,85756.0
2020-01-03 14:10:00,177.25,177.38,177.22,177.37,34431.0,170.7839,170.9092,170.755,170.8995,34431.0
2020-01-03 14:20:00,177.35,177.37,177.27,177.33,14786.0,170.8802,170.8995,170.8032,170.861,14786.0
2020-01-03 14:30:00,177.36,177.48,177.33,177.47,24031.0,170.8899,171.0055,170.861,170.9959,24031.0
2020-01-03 14:40:00,177.47,177.5,177.43,177.47,17284.0,170.9959,171.0248,170.9573,170.9959,17284.0
2020-01-03 14:50:00,177.49,177.67,177.49,177.64,68909.0,171.0151,171.1886,171.0151,171.1597,68909.0
2020-01-03 15:00:00,177.64,177.81,177.62,177.68,103508.0,171.1597,171.3235,171.1404,171.1982,103508.0
2020-01-03 15:10:00,177.66,177.67,177.5,177.58,89887.0,171.1789,171.1886,171.0248,171.1019,89887.0
2020-01-03 15:20:00,177.59,177.64,177.44,177.45,180592.0,171.1115,171.1597,170.967,170.9766,180592.0
2020-01-03 15:30:00,177.44,177.45,177.25,177.31,39163.0,170.967,170.9766,170.7839,170.8417,39163.0
2020-01-03 15:40:00,177.28,177.41,177.2,177.29,52513.0,170.8128,170.9381,170.7357,170.8224,52513.0
2020-01-03 15:50:00,177.28,177.49,177.12,177.12,277523.0,170.8128,171.0151,170.6586,170.6586,277523.0
2020-01-06 09:30:00,175.86,176.38,175.77,176.3,64839.0,169.4446,169.9456,169.3579,169.8686,64839.0
2020-01-06 09:40:00,176.33,176.71,176.32,176.64,184915.0,169.8975,170.2636,169.8878,170.1961,184915.0
2020-01-06 09:50:00,176.65,176.87,176.56,176.82,50396.0,170.2058,170.4178,170.1191,170.3696,50396.0
2020-01-06 10:00:00,176.84,176.88,176.74,176.8,38109.0,170.3889,170.4274,170.2925,170.3503,38109.0
2020-01-06 10:10:00,176.83,177.02,176.82,177.01,46226.0,170.3792,170.5623,170.3696,170.5527,46226.0
2020-01-06 10:20:00,177.03,177.16,177.0,177.13,18365.0,170.5719,170.6972,170.543,170.6683,18365.0
2020-01-06 10:30:00,177.14,177.16,177.0,177.09,41337.0,170.6779,170.6972,170.543,170.6297,41337.0
2020-01-06 10:40:00,177.05,177.37,177.01,177.34,22572.0,170.5912,170.8995,170.5527,170.8706,22572.0
2020-01-06 10:50:00,177.35,177.42,177.25,177.28,32890.0,170.8802,170.9477,170.7839,170.8128,32890.0
2020-01-06 11:00:00,177.29,177.37,177.19,177.37,37154.0,170.8224,170.8995,170.7261,170.8995,37154.0
2020-01-06 11:10:00,177.38,177.45,177.31,177.39,28061.0,170.9092,170.9766,170.8417,170.9188,28061.0
2020-01-06 11:20:00,177.32,177.39,177.24,177.32,217872.0,170.8513,170.9188,170.7743,170.8513,217872.0
2020-01-06 11:30:00,177.33,177.46,177.33,177.36,39194.0,170.861,170.9862,170.861,170.8899,39194.0
2020-01-06 11:40:00,177.36,177.4,177.26,177.26,24053.0,170.8899,170.9284,170.7935,170.7935,24053.0
2020-01-06 11:50:00,177.27,177.29,177.21,177.28,25564.0,170.8032,170.8224,170.7454,170.8128,25564.0
2020-01-06 12:00:00,177.28,177.28,177.17,177.23,26862.0,170.8128,170.8128,170.7068,170.7646,26862.0
2020-01-06 12:10:00,177.25,177.26,177.09,177.14,26297.0,170.7839,170.7935,170.6297,170.6779,26297.0
2020-01-06 12:20:00,177.13,177.25,177.12,177.21,54170.0,170.6683,170.7839,170.6586,170.7454,54170.0
2020-01-06 12:30:00,177.23,177.26,177.17,177.18,39009.0,170.7646,170.7935,170.7068,170.7165,39009.0
2020-01-06 12:40:00,177.18,177.32,177.17,177.24,21129.0,170.7165,170.8513,170.7068,170.7743,21129.0
2020-01-06 12:50:00,177.24,177.3,177.19,177.3,7433.0,170.7743,170.8321,170.7261,170.8321,7433.0
2020-01-06 13:00:00,177.3,177.49,177.27,177.49,40982.0,170.8321,171.0151,170.8032,171.0151,40982.0
2020-01-06 13:10:00,177.46,177.56,177.46,177.51,14503.0,170.9862,171.0826,170.9862,171.0344,14503.0
2020-01-06 13:20:00,177.52,177.55,177.48,177.55,14507.0,171.044,171.073,171.0055,171.073,14507.0
2020-01-06 13:30:00,177.56,177.59,177.51,177.54,22524.0,171.0826,171.1115,171.0344,171.0633,22524.0
2020-01-06 13:40:00,177.53,177.6,177.53,177.56,25425.0,171.0537,171.1211,171.0537,171.0826,25425.0
2020-01-06 13:50:00,177.55,177.58,177.49,177.54,15052.0,171.073,171.1019,171.0151,171.0633,15052.0
2020-01-06 14:00:00,177.54,177.62,177.45,177.62,19522.0,171.0633,171.1404,170.9766,171.1404,19522.0
2020-01-06 14:10:00,177.64,177.81,177.63,177.75,31770.0,171.1597,171.3235,171.15,171.2657,31770.0
2020-01-06 14:20:00,177.77,177.79,177.69,177.71,21144.0,171.2849,171.3042,171.2078,171.2271,21144.0
2020-01-06 14:30:00,177.73,177.73,177.66,177.66,10208.0,171.2464,171.2464,171.1789,171.1789,10208.0
2020-01-06 14:40:00,177.65,177.7,177.65,177.67,14288.0,171.1693,171.2175,171.1693,171.1886,14288.0
2020-01-06 14:50:00,177.66,177.74,177.66,177.72,12160.0,171.1789,171.256,171.1789,171.2368,12160.0
2020-01-06 15:00:00,177.73,177.75,177.66,177.74,24634.0,171.2464,171.2657,171.1789,171.256,24634.0
2020-01-06 15:10:00,177.72,177.88,177.72,177.79,230105.0,171.2368,171.3909,171.2368,171.3042,230105.0
2020-01-06 15:20:00,177.79,177.86,177.78,177.78,132073.0,171.3042,171.3716,171.2946,171.2946,132073.0
2020-01-06 15:30:00,177.78,177.86,177.71,177.85,68461.0,171.2946,171.3716,171.2271,171.362,68461.0
2020-01-06 15:40:00,177.87,178.04,177.83,178.02,103708.0,171.3813,171.5451,171.3427,171.5258,103708.0
2020-01-06 15:50:00,178.04,178.25,178.04,178.21,266549.0,171.5451,171.7474,171.5451,171.7089,266549.0
2020-01-07 09:30:00,178.04,178.28,177.67,177.72,116251.0,171.5451,171.7763,171.1886,171.2368,116251.0
2020-01-07 09:40:00,177.74,177.85,177.55,177.67,31469.0,171.256,171.362,171.073,171.1886,31469.0
2020-01-07 09:50:00,177.69,177.92,177.59,177.87,34832.0,171.2078,171.4295,171.1115,171.3813,34832.0
2020-01-07 10:00:00,177.92,178.03,177.85,177.95,40945.0,171.4295,171.5354,171.362,171.4584,40945.0
2020-01-07 10:10:00,177.98,178.08,177.95,177.99,20500.0,171.4873,171.5836,171.4584,171.4969,20500.0
2020-01-07 10:20:00,178.03,178.06,177.78,177.95,18422.0,171.5354,171.5643,171.2946,171.4584,18422.0
2020-01-07 10:30:00,177.99,178.05,177.65,177.9,79099.0,171.4969,171.5547,171.1693,171.4102,79099.0
2020-01-07 10:40:00,177.88,178.01,177.85,177.97,18304.0,171.3909,171.5162,171.362,171.4776,18304.0
2020-01-07 10:50:00,177.99,178.27,177.91,178.21,18680.0,171.4969,171.7667,171.4198,171.7089,18680.0
2020-01-07 11:00:00,178.22,178.32,178.18,178.24,23022.0,171.7185,171.8149,171.68,171.7378,23022.0
2020-01-07 11:10:00,178.21,178.31,178.21,178.27,10948.0,171.7089,171.8052,171.7089,171.7667,10948.0
2020-01-07 11:20:00,178.31,178.43,178.21,178.35,15641.0,171.8052,171.9208,171.7089,171.8438,15641.0
2020-01-07 11:30:00,178.34,178.37,178.16,178.23,125323.0,171.8341,171.863,171.6607,171.7281,125323.0
2020-01-07 11:40:00,178.23,178.25,178.13,178.13,8571.0,171.7281,171.7474,171.6318,171.6318,8571.0
2020-01-07 11:50:00,178.13,178.16,178.03,178.13,21553.0,171.6318,171.6607,171.5354,171.6318,21553.0
2020-01-07 12:00:00,178.11,178.2,178.1,178.12,13638.0,171.6125,171.6992,171.6029,171.6222,13638.0
2020-01-07 12:10:00,178.13,178.27,178.05,178.25,14914.0,171.6318,171.7667,171.5547,171.7474,14914.0
2020-01-07 12:20:00,178.25,178.28,178.22,178.24,9177.0,171.7474,171.7763,171.7185,171.7378,9177.0
2020-01-07 12:30:00,178.23,178.24,178.15,178.16,26219.0,171.7281,171.7378,171.6511,171.6607,26219.0
2020-01-07 12:40:00,178.13,178.2,178.12,178.14,33809.0,171.6318,171.6992,171.6222,171.6414,33809.0
2020-01-07 12:50:00,178.12,178.21,178.11,178.2,3588.0,171.6222,171.7089,171.6125,171.6992,3588.0
2020-01-07 13:00:00,178.17,178.27,178.17,178.27,29378.0,171.6703,171.7667,171.6703,171.7667,29378.0
2020-01-07 13:10:00,178.27,178.32,178.27,178.32,11001.0,171.7667,171.8149,171.7667,171.8149,11001.0
2020-01-07 13:20:00,178.32,178.33,178.21,178.24,26259.0,171.8149,171.8245,171.7089,171.7378,26259.0
2020-01-07 13:30:00,178.24,178.32,178.23,178.26,15730.0,171.7378,171.8149,171.7281,171.7571,15730.0
2020-01-07 13:40:00,178.24,178.28,178.18,178.21,14419.0,171.7378,171.7763,171.68,171.7089,14419.0
2020-01-07 13:50:00,178.19,178.27,178.18,178.27,9552.0,171.6896,171.7667,171.68,171.7667,9552.0
2020-01-07 14:00:00,178.28,178.28,178.09,178.12,9208.0,171.7763,171.7763,171.5933,171.6222,9208.0
2020-01-07 14:10:00,178.12,178.12,177.86,177.91,9995.0,171.6222,171.6222,171.3716,171.4198,9995.0
2020-01-07 14:20:00,177.9,178.01,177.9,177.98,23782.0,171.4102,171.5162,171.4102,171.4873,23782.0
2020-01-07 14:30:00,177.99,178.05,177.88,177.88,21055.0,171.4969,171.5547,171.3909,171.3909,21055.0
2020-01-07 14:40:00,177.89,177.99,177.87,177.98,97472.0,171.4005,171.4969,171.3813,171.4873,97472.0
2020-01-07 14:50:00,177.98,178.03,177.98,178.01,18513.0,171.4873,171.5354,171.4873,171.5162,18513.0
2020-01-07 15:00:00,178.02,178.11,178.02,178.1,22775.0,171.5258,171.6125,171.5258,171.6029,22775.0
2020-01-07 15:10:00,178.11,178.22,178.11,178.21,37455.0,171.6125,171.7185,171.6125,171.7089,37455.0
2020-01-07 15:20:00,178.21,178.23,178.13,178.21,22899.0,171.7089,171.7281,171.6318,171.7089,22899.0
2020-01-07 15:30:00,178.21,178.21,178.06,178.06,40923.0,171.7089,171.7089,171.5643,171.5643,40923.0
2020-01-07 15:40:00,178.06,178.12,178.04,178.04,22973.0,171.5643,171.6222,171.5451,171.5451,22973.0
2020-01-07 15:50:00,178.03,178.03,177.79,177.81,61814.0,171.5354,171.5354,171.3042,171.3235,61814.0
2020-01-08 09:30:00,178.0,178.28,177.74,178.25,57142.0,171.5065,171.7763,171.256,171.7474,57142.0
2020-01-08 09:40:00,178.25,178.44,178.25,178.43,23178.0,171.7474,171.9305,171.7474,171.9208,23178.0
2020-01-08 09:50:00,178.44,178.62,178.35,178.54,12722.0,171.9305,172.1039,171.8438,172.0268,12722.0
2020-01-08 10:00:00,178.56,178.6,178.52,178.52,13443.0,172.0461,172.0846,172.0076,172.0076,13443.0
2020-01-08 10:10:00,178.46,178.7,178.45,178.59,14774.0,171.9498,172.181,171.9401,172.075,14774.0
2020-01-08 10:20:00,178.59,178.62,178.43,178.43,32555.0,172.075,172.1039,171.9208,171.9208,32555.0
2020-01-08 10:30:00,178.45,178.51,178.35,178.46,34786.0,171.9401,171.9979,171.8438,171.9498,34786.0
2020-01-08 10:40:00,178.46,178.47,178.08,178.14,34182.0,171.9498,171.9594,171.5836,171.6414,34182.0
2020-01-08 10:50:00,178.15,178.31,178.11,178.28,14369.0,171.6511,171.8052,171.6125,171.7763,14369.0
2020-01-08 11:00:00,178.29,178.41,178.14,178.41,20276.0,171.786,171.9016,171.6414,171.9016,20276.0
2020-01-08 11:10:00,178.44,178.62,178.42,178.61,11828.0,171.9305,172.1039,171.9112,172.0943,11828.0
2020-01-08 11:20:00,178.61,178.93,178.41,178.83,59115.0,172.0943,172.4026,171.9016,172.3063,59115.0
2020-01-08 11:30:00,178.8,179.1,178.5,179.05,40741.0,172.2774,172.5664,171.9883,172.5182,40741.0
2020-01-08 11:40:00,179.09,179.4,179.07,179.37,59377.0,172.5568,172.8555,172.5375,172.8266,59377.0
2020-01-08 11:50:00,179.41,179.49,179.26,179.26,18783.0,172.8651,172.9422,172.7206,172.7206,18783.0
2020-01-08 12:00:00,179.31,179.42,179.27,179.39,16714.0,172.7687,172.8747,172.7302,172.8458,16714.0
2020-01-08 12:10:00,179.36,179.38,179.23,179.34,15061.0,172.8169,172.8362,172.6917,172.7977,15061.0
2020-01-08 12:20:00,179.36,179.49,179.34,179.45,14015.0,172.8169,172.9422,172.7977,172.9036,14015.0
2020-01-08 12:30:00,179.45,179.49,179.28,179.35,10917.0,172.9036,172.9422,172.7398,172.8073,10917.0
2020-01-08 12:40:00,179.32,179.44,179.32,179.43,9841.0,172.7784,172.894,172.7784,172.8844,9841.0
2020-01-08 12:50:00,179.44,179.52,179.39,179.45,14544.0,172.894,172.9711,172.8458,172.9036,14544.0
2020-01-08 13:00:00,179.45,179.5,179.37,179.42,11371.0,172.9036,172.9518,172.8266,172.8747,11371.0
2020-01-08 13:10:00,179.38,179.38,179.29,179.31,8386.0,172.8362,172.8362,172.7495,172.7687,8386.0
2020-01-08 13:20:00,179.3,179.4,179.27,179.4,6494.0,172.7591,172.8555,172.7302,172.8555,6494.0
2020-01-08 13:30:00,179.39,179.49,179.37,179.45,18767.0,172.8458,172.9422,172.8266,172.9036,18767.0
2020-01-08 13:40:00,179.46,179.46,179.39,179.43,9294.0,172.9133,172.9133,172.8458,172.8844,9294.0
2020-01-08 13:50:00,179.43,179.43,179.29,179.3,30971.0,172.8844,172.8844,172.7495,172.7591,30971.0
2020-01-08 14:00:00,179.31,179.51,179.31,179.47,40759.0,172.7687,172.9615,172.7687,172.9229,40759.0
2020-01-08 14:10:00,179.47,179.53,179.44,179.51,22459.0,172.9229,172.9807,172.894,172.9615,22459.0
2020-01-08 14:20:00,179.53,179.55,179.42,179.43,20975.0,172.9807,173.0,172.8747,172.8844,20975.0
2020-01-08 14:30:00,179.43,179.46,179.38,179.46,13816.0,172.8844,172.9133,172.8362,172.9133,13816.0
2020-01-08 14:40:00,179.44,179.55,179.43,179.51,17113.0,172.894,173.0,172.8844,172.9615,17113.0
2020-01-08 14:50:00,179.53,179.6,179.53,179.58,5373.0,172.9807,173.0482,172.9807,173.0289,5373.0
2020-01-08 15:00:00,179.62,179.77,179.61,179.75,16748.0,173.0674,173.212,173.0578,173.1927,16748.0
2020-01-08 15:10:00,179.75,179.88,179.73,179.86,26175.0,173.1927,173.318,173.1734,173.2987,26175.0
2020-01-08 15:20:00,179.83,179.99,179.83,179.96,29214.0,173.2698,173.4239,173.2698,173.395,29214.0
2020-01-08 15:30:00,179.96,179.98,179.85,179.91,27627.0,173.395,173.4143,173.289,173.3469,27627.0
2020-01-08 15:40:00,179.88,179.88,179.35,179.35,154541.0,173.318,173.318,172.8073,172.8073,154541.0
2020-01-08 15:50:00,179.33,179.45,179.11,179.21,152742.0,172.788,172.9036,172.576,172.6724,152742.0
2020-01-09 09:30:00,180.46,180.8,180.25,180.71,43499.0,173.8768,174.2044,173.6745,174.1177,43499.0
2020-01-09 09:40:00,180.71,180.72,180.33,180.5,21396.0,174.1177,174.1273,173.7515,173.9153,21396.0
2020-01-09 09:50:00,180.51,180.63,180.44,180.55,17545.0,173.925,174.0406,173.8575,173.9635,17545.0
2020-01-09 10:00:00,180.55,180.61,180.44,180.52,27604.0,173.9635,174.0213,173.8575,173.9346,27604.0
2020-01-09 10:10:00,180.52,180.66,180.52,180.66,14731.0,173.9346,174.0695,173.9346,174.0695,14731.0
2020-01-09 10:20:00,180.68,180.73,180.65,180.67,10266.0,174.0888,174.1369,174.0599,174.0791,10266.0
2020-01-09 10:30:00,180.69,180.92,180.66,180.92,20866.0,174.0984,174.32,174.0695,174.32,20866.0
2020-01-09 10:40:00,180.89,180.94,180.74,180.85,19044.0,174.2911,174.3393,174.1466,174.2526,19044.0
2020-01-09 10:50:00,180.86,180.87,180.82,180.86,8705.0,174.2622,174.2718,174.2237,174.2622,8705.0
2020-01-09 11:00:00,180.84,180.88,180.78,180.8,15579.0,174.2429,174.2815,174.1851,174.2044,15579.0
2020-01-09 11:10:00,180.77,180.86,180.77,180.86,8216.0,174.1755,174.2622,174.1755,174.2622,8216.0
2020-01-09 11:20:00,180.88,180.91,180.71,180.71,16638.0,174.2815,174.3104,174.1177,174.1177,16638.0
2020-01-09 11:30:00,180.79,180.89,180.78,180.88,12721.0,174.1948,174.2911,174.1851,174.2815,12721.0
2020-01-09 11:40:00,180.89,180.95,180.85,180.93,13514.0,174.2911,174.3489,174.2526,174.3296,13514.0
2020-01-09 11:50:00,180.99,181.01,180.87,180.94,14545.0,174.3875,174.4067,174.2718,174.3393,14545.0
2020-01-09 12:00:00,180.93,180.98,180.87,180.88,6732.0,174.3296,174.3778,174.2718,174.2815,6732.0
2020-01-09 12:10:00,180.83,180.87,180.78,180.81,7547.0,174.2333,174.2718,174.1851,174.214,7547.0
2020-01-09 12:20:00,180.78,180.78,180.48,180.55,10152.0,174.1851,174.1851,173.8961,173.9635,10152.0
2020-01-09 12:30:00,180.54,180.54,180.25,180.26,22484.0,173.9539,173.9539,173.6745,173.6841,22484.0
2020-01-09 12:40:00,180.14,180.31,180.06,180.31,309547.0,173.5685,173.7323,173.4914,173.7323,309547.0
2020-01-09 12:50:00,180.34,180.46,180.33,180.46,11206.0,173.7612,173.8768,173.7515,173.8768,11206.0
2020-01-09 13:00:00,180.46,180.51,180.38,180.44,6311.0,173.8768,173.925,173.7997,173.8575,6311.0
2020-01-09 13:10:00,180.44,180.55,180.37,180.38,13498.0,173.8575,173.9635,173.7901,173.7997,13498.0
2020-01-09 13:20:00,180.44,180.51,180.33,180.51,25890.0,173.8575,173.925,173.7515,173.925,25890.0
2020-01-09 13:30:00,180.5,180.57,180.47,180.53,45823.0,173.9153,173.9828,173.8864,173.9442,45823.0
2020-01-09 13:40:00,180.55,180.67,180.54,180.65,4809.0,173.9635,174.0791,173.9539,174.0599,4809.0
2020-01-09 13:50:00,180.67,180.74,180.6,180.63,20321.0,174.0791,174.1466,174.0117,174.0406,20321.0
2020-01-09 14:00:00,180.62,180.73,180.59,180.65,14941.0,174.031,174.1369,174.0021,174.0599,14941.0
2020-01-09 14:10:00,180.63,180.69,180.57,180.64,7430.0,174.0406,174.0984,173.9828,174.0502,7430.0
2020-01-09 14:20:00,180.67,180.7,180.64,180.65,8304.0,174.0791,174.108,174.0502,174.0599,8304.0
2020-01-09 14:30:00,180.66,180.83,180.66,180.77,21984.0,174.0695,174.2333,174.0695,174.1755,21984.0
2020-01-09 14:40:00,180.77,180.84,180.67,180.7,73333.0,174.1755,174.2429,174.0791,174.108,73333.0
2020-01-09 14:50:00,180.71,180.76,180.63,180.74,9828.0,174.1177,174.1659,174.0406,174.1466,9828.0
2020-01-09 15:00:00,180.74,180.74,180.62,180.63,16546.0,174.1466,174.1466,174.031,174.0406,16546.0
2020-01-09 15:10:00,180.63,180.65,180.55,180.61,15701.0,174.0406,174.0599,173.9635,174.0213,15701.0
2020-01-09 15:20:00,180.61,180.62,180.48,180.61,92114.0,174.0213,174.031,173.8961,174.0213,92114.0
2020-01-09 15:30:00,180.62,180.67,180.54,180.56,37258.0,174.031,174.0791,173.9539,173.9731,37258.0
2020-01-09 15:40:00,180.58,180.67,180.51,180.52,27463.0,173.9924,174.0791,173.925,173.9346,27463.0
2020-01-09 15:50:00,180.55,180.83,180.55,180.78,51175.0,173.9635,174.2333,173.9635,174.1851,51175.0
2020-01-10 09:30:00,181.29,181.44,180.8,180.89,78872.0,174.6765,174.821,174.2044,174.2911,78872.0
2020-01-10 09:40:00,180.87,181.13,180.86,181.13,17525.0,174.2718,174.5224,174.2622,174.5224,17525.0
2020-01-10 09:50:00,181.13,181.26,181.13,181.25,29779.0,174.5224,174.6476,174.5224,174.638,29779.0
2020-01-10 10:00:00,181.26,181.44,181.24,181.42,19946.0,174.6476,174.821,174.6283,174.8018,19946.0
2020-01-10 10:10:00,181.41,181.41,181.2,181.31,57560.0,174.7921,174.7921,174.5898,174.6958,57560.0
2020-01-10 10:20:00,181.31,181.32,181.16,181.24,9526.0,174.6958,174.7054,174.5513,174.6283,9526.0
2020-01-10 10:30:00,181.24,181.35,181.24,181.32,16594.0,174.6283,174.7343,174.6283,174.7054,16594.0
2020-01-10 10:40:00,181.34,181.39,181.21,181.21,9205.0,174.7247,174.7729,174.5994,174.5994,9205.0
2020-01-10 10:50:00,181.21,181.35,181.14,181.33,13398.0,174.5994,174.7343,174.532,174.7151,13398.0
2020-01-10 11:00:00,181.33,181.41,181.29,181.41,9074.0,174.7151,174.7921,174.6765,174.7921,9074.0
2020-01-10 11:10:00,181.39,181.43,181.28,181.31,26904.0,174.7729,174.8114,174.6669,174.6958,26904.0
2020-01-10 11:20:00,181.34,181.35,181.09,181.12,10932.0,174.7247,174.7343,174.4838,174.5127,10932.0
2020-01-10 11:30:00,181.08,181.14,180.96,181.13,15980.0,174.4742,174.532,174.3586,174.5224,15980.0
2020-01-10 11:40:00,181.13,181.13,180.95,180.96,18523.0,174.5224,174.5224,174.3489,174.3586,18523.0
2020-01-10 11:50:00,180.93,181.04,180.91,180.97,16631.0,174.3296,174.4356,174.3104,174.3682,16631.0
2020-01-10 12:00:00,180.97,180.98,180.56,180.58,13771.0,174.3682,174.3778,173.9731,173.9924,13771.0
2020-01-10 12:10:00,180.57,180.7,180.5,180.55,7383.0,173.9828,174.108,173.9153,173.9635,7383.0
2020-01-10 12:20:00,180.59,180.78,180.54,180.78,22117.0,174.0021,174.1851,173.9539,174.1851,22117.0
2020-01-10 12:30:00,180.78,180.85,180.74,180.85,9811.0,174.1851,174.2526,174.1466,174.2526,9811.0
2020-01-10 12:40:00,180.83,180.89,180.82,180.89,4666.0,174.2333,174.2911,174.2237,174.2911,4666.0
2020-01-10 12:50:00,180.89,180.9,180.84,180.85,13193.0,174.2911,174.3007,174.2429,174.2526,13193.0
2020-01-10 13:00:00,180.85,180.99,180.82,180.98,12980.0,174.2526,174.3875,174.2237,174.3778,12980.0
2020-01-10 13:10:00,180.99,181.09,180.98,181.08,5817.0,174.3875,174.4838,174.3778,174.4742,5817.0
2020-01-10 13:20:00,181.09,181.09,180.96,180.96,5905.0,174.4838,174.4838,174.3586,174.3586,5905.0
2020-01-10 13:30:00,181.0,181.04,180.98,180.98,8358.0,174.3971,174.4356,174.3778,174.3778,8358.0
2020-01-10 13:40:00,180.98,181.11,180.92,181.1,9844.0,174.3778,174.5031,174.32,174.4934,9844.0
2020-01-10 13:50:00,181.09,181.1,181.0,181.05,10142.0,174.4838,174.4934,174.3971,174.4453,10142.0
2020-01-10 14:00:00,181.05,181.07,180.94,180.96,8242.0,174.4453,174.4645,174.3393,174.3586,8242.0
2020-01-10 14:10:00,180.96,180.96,180.78,180.92,25114.0,174.3586,174.3586,174.1851,174.32,25114.0
2020-01-10 14:20:00,180.91,180.92,180.78,180.78,118966.0,174.3104,174.32,174.1851,174.1851,118966.0
2020-01-10 14:30:00,180.8,180.81,180.7,180.72,91977.0,174.2044,174.214,174.108,174.1273,91977.0
2020-01-10 14:40:00,180.71,180.74,180.61,180.72,21372.0,174.1177,174.1466,174.0213,174.1273,21372.0
2020-01-10 14:50:00,180.72,180.81,180.71,180.81,14255.0,174.1273,174.214,174.1177,174.214,14255.0
2020-01-10 15:00:00,180.8,180.81,180.52,180.55,167721.0,174.2044,174.214,173.9346,173.9635,167721.0
2020-01-10 15:10:00,180.56,180.64,180.47,180.49,27316.0,173.9731,174.0502,173.8864,173.9057,27316.0
2020-01-10 15:20:00,180.5,180.6,180.46,180.54,98821.0,173.9153,174.0117,173.8768,173.9539,98821.0
2020-01-10 15:30:00,180.54,180.54,180.28,180.3,87570.0,173.9539,173.9539,173.7034,173.7226,87570.0
2020-01-10 15:40:00,180.31,180.42,180.15,180.17,86531.0,173.7323,173.8383,173.5781,173.5974,86531.0
2020-01-10 15:50:00,180.17,180.5,180.16,180.43,511326.0,173.5974,173.9153,173.5877,173.8479,511326.0
2020-01-13 09:30:00,181.13,181.2,180.9,181.03,70915.0,174.5224,174.5898,174.3007,174.426,70915.0
2020-01-13 09:40:00,180.97,181.2,180.84,181.18,55330.0,174.3682,174.5898,174.2429,174.5705,55330.0
2020-01-13 09:50:00,181.17,181.3,181.05,181.27,31343.0,174.5609,174.6862,174.4453,174.6572,31343.0
2020-01-13 10:00:00,181.26,181.3,181.16,181.23,12690.0,174.6476,174.6862,174.5513,174.6187,12690.0
2020-01-13 10:10:00,181.25,181.27,181.13,181.17,24546.0,174.638,174.6572,174.5224,174.5609,24546.0
2020-01-13 10:20:00,181.09,181.25,181.06,181.22,10105.0,174.4838,174.638,174.4549,174.6091,10105.0
2020-01-13 10:30:00,181.25,181.25,181.1,181.14,28219.0,174.638,174.638,174.4934,174.532,28219.0
2020-01-13 10:40:00,181.08,181.19,181.05,181.19,8183.0,174.4742,174.5802,174.4453,174.5802,8183.0
2020-01-13 10:50:00,181.22,181.34,181.18,181.28,25771.0,174.6091,174.7247,174.5705,174.6669,25771.0
2020-01-13 11:00:00,181.29,181.32,181.23,181.31,16550.0,174.6765,174.7054,174.6187,174.6958,16550.0
2020-01-13 11:10:00,181.31,181.41,181.29,181.36,34928.0,174.6958,174.7921,174.6765,174.744,34928.0
2020-01-13 11:20:00,181.36,181.5,181.25,181.36,336117.0,174.744,174.8789,174.638,174.744,336117.0
2020-01-13 11:30:00,181.36,181.5,181.3,181.39,21645.0,174.744,174.8789,174.6862,174.7729,21645.0
2020-01-13 11:40:00,181.41,181.45,181.34,181.44,17132.0,174.7921,174.8307,174.7247,174.821,17132.0
2020-01-13 11:50:00,181.45,181.56,181.41,181.56,32161.0,174.8307,174.9367,174.7921,174.9367,32161.0
2020-01-13 12:00:00,181.57,181.67,181.57,181.65,24925.0,174.9463,175.0427,174.9463,175.0234,24925.0
2020-01-13 12:10:00,181.66,181.75,181.66,181.72,32025.0,175.033,175.1197,175.033,175.0908,32025.0
2020-01-13 12:20:00,181.74,181.75,181.66,181.7,16779.0,175.1101,175.1197,175.033,175.0716,16779.0
2020-01-13 12:30:00,181.71,181.78,181.67,181.67,29748.0,175.0812,175.1486,175.0427,175.0427,29748.0
2020-01-13 12:40:00,181.69,181.71,181.66,181.66,12978.0,175.0619,175.0812,175.033,175.033,12978.0
2020-01-13 12:50:00,181.67,181.73,181.67,181.72,13864.0,175.0427,175.1005,175.0427,175.0908,13864.0
2020-01-13 13:00:00,181.7,181.73,181.65,181.73,16075.0,175.0716,175.1005,175.0234,175.1005,16075.0
2020-01-13 13:10:00,181.74,181.74,181.66,181.73,17293.0,175.1101,175.1101,175.033,175.1005,17293.0
2020-01-13 13:20:00,181.73,181.8,181.71,181.74,21126.0,175.1005,175.1679,175.0812,175.1101,21126.0
2020-01-13 13:30:00,181.75,181.75,181.66,181.68,40715.0,175.1197,175.1197,175.033,175.0523,40715.0
2020-01-13 13:40:00,181.7,181.71,181.67,181.69,26320.0,175.0716,175.0812,175.0427,175.0619,26320.0
2020-01-13 13:50:00,181.68,181.73,181.66,181.67,20307.0,175.0523,175.1005,175.033,175.0427,20307.0
2020-01-13 14:00:00,181.68,181.78,181.61,181.77,31417.0,175.0523,175.1486,174.9848,175.139,31417.0
2020-01-13 14:10:00,181.76,181.8,181.71,181.77,25978.0,175.1294,175.1679,175.0812,175.139,25978.0
2020-01-13 14:20:00,181.78,181.88,181.77,181.87,14066.0,175.1486,175.245,175.139,175.2354,14066.0
2020-01-13 14:30:00,181.87,181.92,181.87,181.89,22403.0,175.2354,175.2835,175.2354,175.2546,22403.0
2020-01-13 14:40:00,181.9,181.91,181.79,181.8,21675.0,175.2643,175.2739,175.1583,175.1679,21675.0
2020-01-13 14:50:00,181.81,181.86,181.78,181.85,17918.0,175.1775,175.2257,175.1486,175.2161,17918.0
2020-01-13 15:00:00,181.85,181.88,181.81,181.84,215924.0,175.2161,175.245,175.1775,175.2065,215924.0
2020-01-13 15:10:00,181.84,181.85,181.74,181.76,146363.0,175.2065,175.2161,175.1101,175.1294,146363.0
2020-01-13 15:20:00,181.76,181.81,181.71,181.73,22573.0,175.1294,175.1775,175.0812,175.1005,22573.0
2020-01-13 15:30:00,181.73,181.86,181.71,181.86,33029.0,175.1005,175.2257,175.0812,175.2257,33029.0
2020-01-13 15:40:00,181.86,181.87,181.78,181.86,35897.0,175.2257,175.2354,175.1486,175.2257,35897.0
2020-01-13 15:50:00,181.86,182.07,181.86,182.05,80421.0,175.2257,175.4281,175.2257,175.4088,80421.0
2020-01-14 09:30:00,182.01,182.07,181.67,181.75,77258.0,175.3703,175.4281,175.0427,175.1197,77258.0
2020-01-14 09:40:00,181.73,181.76,181.49,181.67,20567.0,175.1005,175.1294,174.8692,175.0427,20567.0
2020-01-14 09:50:00,181.64,181.64,181.24,181.3,19148.0,175.0137,175.0137,174.6283,174.6862,19148.0
2020-01-14 10:00:00,181.31,181.72,181.31,181.7,17738.0,174.6958,175.0908,174.6958,175.0716,17738.0
2020-01-14 10:10:00,181.74,181.82,181.66,181.78,20395.0,175.1101,175.1872,175.033,175.1486,20395.0
2020-01-14 10:20:00,181.78,181.8,181.67,181.73,17068.0,175.1486,175.1679,175.0427,175.1005,17068.0
2020-01-14 10:30:00,181.79,181.94,181.78,181.88,7857.0,175.1583,175.3028,175.1486,175.245,7857.0
2020-01-14 10:40:00,181.89,181.93,181.74,181.74,16310.0,175.2546,175.2932,175.1101,175.1101,16310.0
2020-01-14 10:50:00,181.71,181.71,181.51,181.66,24579.0,175.0812,175.0812,174.8885,175.033,24579.0
2020-01-14 11:00:00,181.72,181.81,181.66,181.77,7207.0,175.0908,175.1775,175.033,175.139,7207.0
2020-01-14 11:10:00,181.77,181.8,181.7,181.72,7748.0,175.139,175.1679,175.0716,175.0908,7748.0
2020-01-14 11:20:00,181.74,181.78,181.61,181.72,9157.0,175.1101,175.1486,174.9848,175.0908,9157.0
2020-01-14 11:30:00,181.73,181.81,181.69,181.8,15619.0,175.1005,175.1775,175.0619,175.1679,15619.0
2020-01-14 11:40:00,181.76,181.8,181.68,181.79,9326.0,175.1294,175.1679,175.0523,175.1583,9326.0
2020-01-14 11:50:00,181.8,181.91,181.79,181.91,19587.0,175.1679,175.2739,175.1583,175.2739,19587.0
2020-01-14 12:00:00,181.91,181.94,181.88,181.9,5886.0,175.2739,175.3028,175.245,175.2643,5886.0
2020-01-14 12:10:00,181.9,181.96,181.88,181.92,4773.0,175.2643,175.3221,175.245,175.2835,4773.0
2020-01-14 12:20:00,181.92,182.01,181.91,181.95,17720.0,175.2835,175.3703,175.2739,175.3124,17720.0
2020-01-14 12:30:00,181.96,182.12,181.96,182.12,61433.0,175.3221,175.4762,175.3221,175.4762,61433.0
2020-01-14 12:40:00,182.13,182.14,182.08,182.13,11665.0,175.4859,175.4955,175.4377,175.4859,11665.0
2020-01-14 12:50:00,182.1,182.13,182.05,182.05,35704.0,175.457,175.4859,175.4088,175.4088,35704.0
2020-01-14 13:00:00,182.05,182.22,182.05,182.17,9060.0,175.4088,175.5726,175.4088,175.5244,9060.0
2020-01-14 13:10:00,182.18,182.19,182.11,182.19,20375.0,175.534,175.5437,175.4666,175.5437,20375.0
2020-01-14 13:20:00,182.16,182.22,182.15,182.21,12763.0,175.5148,175.5726,175.5051,175.563,12763.0
2020-01-14 13:30:00,182.23,182.31,181.56,182.12,129845.0,175.5822,175.6593,174.9367,175.4762,129845.0
2020-01-14 13:40:00,182.16,182.17,181.62,181.79,59975.0,175.5148,175.5244,174.9945,175.1583,59975.0
2020-01-14 13:50:00,181.8,181.85,181.61,181.62,17790.0,175.1679,175.2161,174.9848,174.9945,17790.0
2020-01-14 14:00:00,181.65,181.7,181.35,181.43,40615.0,175.0234,175.0716,174.7343,174.8114,40615.0
2020-01-14 14:10:00,181.45,181.51,181.21,181.41,30374.0,174.8307,174.8885,174.5994,174.7921,30374.0
2020-01-14 14:20:00,181.43,181.77,181.39,181.76,41256.0,174.8114,175.139,174.7729,175.1294,41256.0
2020-01-14 14:30:00,181.72,181.87,181.71,181.81,52922.0,175.0908,175.2354,175.0812,175.1775,52922.0
2020-01-14 14:40:00,181.85,181.95,181.82,181.87,26909.0,175.2161,175.3124,175.1872,175.2354,26909.0
2020-01-14 14:50:00,181.84,181.85,181.59,181.63,16227.0,175.2065,175.2161,174.9656,175.0041,16227.0
2020-01-14 15:00:00,181.65,181.7,181.53,181.54,19451.0,175.0234,175.0716,174.9078,174.9174,19451.0
2020-01-14 15:10:00,181.55,181.6,181.38,181.49,29235.0,174.927,174.9752,174.7632,174.8692,29235.0
2020-01-14 15:20:00,181.5,181.56,181.33,181.36,25776.0,174.8789,174.9367,174.7151,174.744,25776.0
2020-01-14 15:30:00,181.35,181.52,181.29,181.47,34330.0,174.7343,174.8981,174.6765,174.85,34330.0
2020-01-14 15:40:00,181.49,181.65,181.47,181.47,39236.0,174.8692,175.0234,174.85,174.85,39236.0
2020-01-14 15:50:00,181.44,181.47,181.2,181.42,71136.0,174.821,174.85,174.5898,174.8018,71136.0
2020-01-15 09:30:00,181.58,182.26,181.5,182.26,89004.0,174.9559,175.6111,174.8789,175.6111,89004.0
2020-01-15 09:40:00,182.27,182.3,182.09,182.26,33626.0,175.6208,175.6497,175.4473,175.6111,33626.0
2020-01-15 09:50:00,182.24,182.49,182.23,182.46,615974.0,175.5919,175.8327,175.5822,175.8038,615974.0
2020-01-15 10:00:00,182.51,182.54,182.41,182.54,11473.0,175.852,175.8809,175.7557,175.8809,11473.0
2020-01-15 10:10:00,182.59,182.61,182.42,182.54,15235.0,175.9291,175.9484,175.7653,175.8809,15235.0
2020-01-15 10:20:00,182.52,182.52,182.33,182.43,12752.0,175.8616,175.8616,175.6786,175.7749,12752.0
2020-01-15 10:30:00,182.48,182.66,182.39,182.58,8609.0,175.8231,175.9965,175.7364,175.9195,8609.0
2020-01-15 10:40:00,182.57,182.71,182.55,182.64,25451.0,175.9098,176.0447,175.8906,175.9773,25451.0
2020-01-15 10:50:00,182.64,182.7,182.58,182.69,36675.0,175.9773,176.0351,175.9195,176.0254,36675.0
2020-01-15 11:00:00,182.71,182.71,182.46,182.47,15761.0,176.0447,176.0447,175.8038,175.8135,15761.0
2020-01-15 11:10:00,182.46,182.54,182.33,182.51,9166.0,175.8038,175.8809,175.6786,175.852,9166.0
2020-01-15 11:20:00,182.5,182.54,182.42,182.43,12466.0,175.8424,175.8809,175.7653,175.7749,12466.0
2020-01-15 11:30:00,182.48,182.65,182.42,182.64,6133.0,175.8231,175.9869,175.7653,175.9773,6133.0
2020-01-15 11:40:00,182.66,182.66,182.56,182.61,11910.0,175.9965,175.9965,175.9002,175.9484,11910.0
2020-01-15 11:50:00,182.58,182.67,182.4,182.52,115115.0,175.9195,176.0062,175.746,175.8616,115115.0
2020-01-15 12:00:00,182.52,182.63,182.49,182.63,567112.0,175.8616,175.9676,175.8327,175.9676,567112.0
2020-01-15 12:10:00,182.62,182.7,182.55,182.57,5920.0,175.958,176.0351,175.8906,175.9098,5920.0
2020-01-15 12:20:00,182.59,182.66,182.58,182.58,7838.0,175.9291,175.9965,175.9195,175.9195,7838.0
2020-01-15 12:30:00,182.59,182.62,182.47,182.6,6568.0,175.9291,175.958,175.8135,175.9387,6568.0
2020-01-15 12:40:00,182.61,182.65,182.48,182.48,6029.0,175.9484,175.9869,175.8231,175.8231,6029.0
2020-01-15 12:50:00,182.47,182.48,182.31,182.32,12073.0,175.8135,175.8231,175.6593,175.6689,12073.0
2020-01-15 13:00:00,182.32,182.41,182.24,182.28,26704.0,175.6689,175.7557,175.5919,175.6304,26704.0
2020-01-15 13:10:00,182.29,182.37,182.22,182.37,18206.0,175.64,175.7171,175.5726,175.7171,18206.0
2020-01-15 13:20:00,182.36,182.36,182.22,182.3,20328.0,175.7075,175.7075,175.5726,175.6497,20328.0
2020-01-15 13:30:00,182.33,182.39,182.13,182.35,37333.0,175.6786,175.7364,175.4859,175.6978,37333.0
2020-01-15 13:40:00,182.34,182.4,182.32,182.34,12971.0,175.6882,175.746,175.6689,175.6882,12971.0
2020-01-15 13:50:00,182.34,182.34,182.07,182.2,724192.0,175.6882,175.6882,175.4281,175.5533,724192.0
2020-01-15 14:00:00,182.2,182.41,182.15,182.4,28251.0,175.5533,175.7557,175.5051,175.746,28251.0
2020-01-15 14:10:00,182.41,182.52,182.41,182.51,21535.0,175.7557,175.8616,175.7557,175.852,21535.0
2020-01-15 14:20:00,182.51,182.6,182.5,182.59,21607.0,175.852,175.9387,175.8424,175.9291,21607.0
2020-01-15 14:30:00,182.59,182.61,182.55,182.58,32282.0,175.9291,175.9484,175.8906,175.9195,32282.0
2020-01-15 14:40:00,182.58,182.58,182.47,182.49,34523.0,175.9195,175.9195,175.8135,175.8327,34523.0
2020-01-15 14:50:00,182.5,182.53,182.36,182.36,9170.0,175.8424,175.8713,175.7075,175.7075,9170.0
2020-01-15 15:00:00,182.36,182.37,182.08,182.08,21843.0,175.7075,175.7171,175.4377,175.4377,21843.0
2020-01-15 15:10:00,182.08,182.14,182.01,182.04,26316.0,175.4377,175.4955,175.3703,175.3992,26316.0
2020-01-15 15:20:00,182.03,182.08,181.78,181.91,41102.0,175.3895,175.4377,175.1486,175.2739,41102.0
2020-01-15 15:30:00,181.91,181.92,181.64,181.86,90600.0,175.2739,175.2835,175.0137,175.2257,90600.0
2020-01-15 15:40:00,181.84,182.0,181.71,181.98,26572.0,175.2065,175.3606,175.0812,175.3413,26572.0
2020-01-15 15:50:00,182.0,182.14,181.97,182.14,116389.0,175.3606,175.4955,175.3317,175.4955,116389.0
2020-01-16 09:30:00,182.94,183.28,182.94,183.14,42374.0,176.2663,176.5939,176.2663,176.459,42374.0
2020-01-16 09:40:00,183.16,183.28,183.01,183.06,27213.0,176.4783,176.5939,176.3338,176.3819,27213.0
2020-01-16 09:50:00,183.09,183.21,183.01,183.2,24679.0,176.4109,176.5265,176.3338,176.5168,24679.0
2020-01-16 10:00:00,183.17,183.34,183.17,183.32,8176.0,176.4879,176.6517,176.4879,176.6325,8176.0
2020-01-16 10:10:00,183.35,183.37,183.24,183.25,11900.0,176.6614,176.6806,176.5554,176.565,11900.0
2020-01-16 10:20:00,183.14,183.15,183.01,183.15,21350.0,176.459,176.4687,176.3338,176.4687,21350.0
2020-01-16 10:30:00,183.15,183.22,183.05,183.08,14294.0,176.4687,176.5361,176.3723,176.4012,14294.0
2020-01-16 10:40:00,183.12,183.21,183.08,183.15,15969.0,176.4398,176.5265,176.4012,176.4687,15969.0
2020-01-16 10:50:00,183.08,183.11,182.93,182.96,23470.0,176.4012,176.4301,176.2567,176.2856,23470.0
2020-01-16 11:00:00,182.96,183.1,182.93,183.06,8077.0,176.2856,176.4205,176.2567,176.3819,8077.0
2020-01-16 11:10:00,183.03,183.03,182.72,182.82,16398.0,176.353,176.353,176.0544,176.1507,16398.0
2020-01-16 11:20:00,182.78,182.95,182.77,182.9,19446.0,176.1122,176.276,176.1025,176.2278,19446.0
2020-01-16 11:30:00,182.91,182.98,182.82,182.97,414959.0,176.2374,176.3049,176.1507,176.2952,414959.0
2020-01-16 11:40:00,182.95,183.05,182.95,183.0,3648.0,176.276,176.3723,176.276,176.3241,3648.0
2020-01-16 11:50:00,182.99,183.06,182.97,183.03,11142.0,176.3145,176.3819,176.2952,176.353,11142.0
2020-01-16 12:00:00,183.03,183.08,183.02,183.05,4709.0,176.353,176.4012,176.3434,176.3723,4709.0
2020-01-16 12:10:00,183.07,183.07,183.0,183.07,12321.0,176.3916,176.3916,176.3241,176.3916,12321.0
2020-01-16 12:20:00,183.05,183.05,182.95,182.96,9345.0,176.3723,176.3723,176.276,176.2856,9345.0
2020-01-16 12:30:00,182.97,183.09,182.96,183.07,2340.0,176.2952,176.4109,176.2856,176.3916,2340.0
2020-01-16 12:40:00,183.07,183.13,183.03,183.09,32498.0,176.3916,176.4494,176.353,176.4109,32498.0
2020-01-16 12:50:00,183.1,183.11,183.02,183.02,18346.0,176.4205,176.4301,176.3434,176.3434,18346.0
2020-01-16 13:00:00,183.06,183.1,183.06,183.09,5583.0,176.3819,176.4205,176.3819,176.4109,5583.0
2020-01-16 13:10:00,183.08,183.09,183.03,183.03,3755.0,176.4012,176.4109,176.353,176.353,3755.0
2020-01-16 13:20:00,183.03,183.09,183.02,183.08,59732.0,176.353,176.4109,176.3434,176.4012,59732.0
2020-01-16 13:30:00,183.09,183.19,183.05,183.18,10660.0,176.4109,176.5072,176.3723,176.4976,10660.0
2020-01-16 13:40:00,183.18,183.27,183.16,183.26,18262.0,176.4976,176.5843,176.4783,176.5747,18262.0
2020-01-16 13:50:00,183.28,183.3,183.24,183.29,34540.0,176.5939,176.6132,176.5554,176.6036,34540.0
2020-01-16 14:00:00,183.28,183.29,183.23,183.27,6720.0,176.5939,176.6036,176.5457,176.5843,6720.0
2020-01-16 14:10:00,183.25,183.31,183.25,183.31,15206.0,176.565,176.6228,176.565,176.6228,15206.0
2020-01-16 14:20:00,183.31,183.35,183.3,183.34,26525.0,176.6228,176.6614,176.6132,176.6517,26525.0
2020-01-16 14:30:00,183.33,183.34,183.28,183.31,33132.0,176.6421,176.6517,176.5939,176.6228,33132.0
2020-01-16 14:40:00,183.31,183.32,183.24,183.28,8579.0,176.6228,176.6325,176.5554,176.5939,8579.0
2020-01-16 14:50:00,183.28,183.32,183.28,183.28,14667.0,176.5939,176.6325,176.5939,176.5939,14667.0
2020-01-16 15:00:00,183.25,183.27,183.2,183.25,15271.0,176.565,176.5843,176.5168,176.565,15271.0
2020-01-16 15:10:00,183.25,183.39,183.24,183.38,72255.0,176.565,176.6999,176.5554,176.6903,72255.0
2020-01-16 15:20:00,183.38,183.41,183.32,183.35,14797.0,176.6903,176.7192,176.6325,176.6614,14797.0
2020-01-16 15:30:00,183.36,183.5,183.36,183.45,30365.0,176.671,176.8059,176.671,176.7577,30365.0
2020-01-16 15:40:00,183.45,183.59,183.45,183.55,20494.0,176.7577,176.8926,176.7577,176.8541,20494.0
2020-01-16 15:50:00,183.57,183.86,183.57,183.86,81328.0,176.8733,177.1528,176.8733,177.1528,81328.0
2020-01-17 09:30:00,184.48,184.49,183.88,183.92,77756.0,177.7501,177.7598,177.172,177.2106,77756.0
2020-01-17 09:40:00,183.86,184.07,183.82,184.06,30589.0,177.1528,177.3551,177.1142,177.3455,30589.0
2020-01-17 09:50:00,184.05,184.35,183.96,184.34,27482.0,177.3358,177.6249,177.2491,177.6153,27482.0
2020-01-17 10:00:00,184.34,184.34,184.18,184.23,18103.0,177.6153,177.6153,177.4611,177.5093,18103.0
2020-01-17 10:10:00,184.27,184.27,184.07,184.15,9047.0,177.5478,177.5478,177.3551,177.4322,9047.0
2020-01-17 10:20:00,184.17,184.32,184.15,184.32,44319.0,177.4515,177.596,177.4322,177.596,44319.0
2020-01-17 10:30:00,184.31,184.32,184.15,184.15,10328.0,177.5863,177.596,177.4322,177.4322,10328.0
2020-01-17 10:40:00,184.17,184.24,184.11,184.16,12650.0,177.4515,177.5189,177.3936,177.4418,12650.0
2020-01-17 10:50:00,184.16,184.16,184.06,184.08,38733.0,177.4418,177.4418,177.3455,177.3647,38733.0
2020-01-17 11:00:00,184.1,184.19,184.05,184.08,22361.0,177.384,177.4707,177.3358,177.3647,22361.0
2020-01-17 11:10:00,184.09,184.09,183.83,183.95,32167.0,177.3744,177.3744,177.1239,177.2395,32167.0
2020-01-17 11:20:00,183.95,184.01,183.85,184.01,18157.0,177.2395,177.2973,177.1431,177.2973,18157.0
2020-01-17 11:30:00,184.02,184.11,184.01,184.1,5845.0,177.3069,177.3936,177.2973,177.384,5845.0
2020-01-17 11:40:00,184.1,184.11,183.99,184.0,7045.0,177.384,177.3936,177.278,177.2877,7045.0
2020-01-17 11:50:00,184.04,184.12,184.02,184.12,8177.0,177.3262,177.4033,177.3069,177.4033,8177.0
2020-01-17 12:00:00,184.14,184.14,184.06,184.08,8861.0,177.4225,177.4225,177.3455,177.3647,8861.0
2020-01-17 12:10:00,184.08,184.26,184.07,184.26,7912.0,177.3647,177.5382,177.3551,177.5382,7912.0
2020-01-17 12:20:00,184.26,184.31,184.24,184.28,7281.0,177.5382,177.5863,177.5189,177.5574,7281.0
2020-01-17 12:30:00,184.25,184.25,184.17,184.2,925463.0,177.5285,177.5285,177.4515,177.4804,925463.0
2020-01-17 12:40:00,184.2,184.23,184.17,184.19,6229.0,177.4804,177.5093,177.4515,177.4707,6229.0
2020-01-17 12:50:00,184.19,184.19,184.08,184.09,10960.0,177.4707,177.4707,177.3647,177.3744,10960.0
2020-01-17 13:00:00,184.09,184.2,184.09,184.19,2527.0,177.3744,177.4804,177.3744,177.4707,2527.0
2020-01-17 13:10:00,184.21,184.27,184.17,184.26,9913.0,177.49,177.5478,177.4515,177.5382,9913.0
2020-01-17 13:20:00,184.26,184.27,184.2,184.21,12746.0,177.5382,177.5478,177.4804,177.49,12746.0
2020-01-17 13:30:00,184.19,184.21,184.16,184.16,72518.0,177.4707,177.49,177.4418,177.4418,72518.0
2020-01-17 13:40:00,184.16,184.2,184.11,184.17,23771.0,177.4418,177.4804,177.3936,177.4515,23771.0
2020-01-17 13:50:00,184.21,184.27,184.21,184.25,6438.0,177.49,177.5478,177.49,177.5285,6438.0
2020-01-17 14:00:00,184.24,184.29,184.22,184.29,26844.0,177.5189,177.5671,177.4996,177.5671,26844.0
2020-01-17 14:10:00,184.3,184.35,184.29,184.32,9598.0,177.5767,177.6249,177.5671,177.596,9598.0
2020-01-17 14:20:00,184.31,184.31,184.23,184.23,21690.0,177.5863,177.5863,177.5093,177.5093,21690.0
2020-01-17 14:30:00,184.24,184.29,184.18,184.19,15930.0,177.5189,177.5671,177.4611,177.4707,15930.0
2020-01-17 14:40:00,184.19,184.21,184.14,184.16,16533.0,177.4707,177.49,177.4225,177.4418,16533.0
2020-01-17 14:50:00,184.16,184.27,184.13,184.26,19555.0,177.4418,177.5478,177.4129,177.5382,19555.0
2020-01-17 15:00:00,184.25,184.3,184.1,184.13,13209.0,177.5285,177.5767,177.384,177.4129,13209.0
2020-01-17 15:10:00,184.11,184.22,184.05,184.18,23685.0,177.3936,177.4996,177.3358,177.4611,23685.0
2020-01-17 15:20:00,184.19,184.27,184.15,184.26,86725.0,177.4707,177.5478,177.4322,177.5382,86725.0
2020-01-17 15:30:00,184.26,184.39,184.26,184.3,24046.0,177.5382,177.6634,177.5382,177.5767,24046.0
2020-01-17 15:40:00,184.29,184.42,184.26,184.4,37906.0,177.5671,177.6923,177.5382,177.6731,37906.0
2020-01-17 15:50:00,184.42,184.66,184.38,184.57,78321.0,177.6923,177.9236,177.6538,177.8369,78321.0
2020-01-21 09:30:00,183.97,184.38,183.97,184.17,117635.0,177.2588,177.6538,177.2588,177.4515,117635.0
2020-01-21 09:40:00,184.23,184.42,184.14,184.4,18276.0,177.5093,177.6923,177.4225,177.6731,18276.0
2020-01-21 09:50:00,184.43,184.59,184.43,184.47,30615.0,177.702,177.8561,177.702,177.7405,30615.0
2020-01-21 10:00:00,184.42,184.64,184.39,184.59,36449.0,177.6923,177.9043,177.6634,177.8561,36449.0
2020-01-21 10:10:00,184.58,184.58,184.36,184.37,46738.0,177.8465,177.8465,177.6345,177.6442,46738.0
2020-01-21 10:20:00,184.38,184.54,184.34,184.54,11959.0,177.6538,177.808,177.6153,177.808,11959.0
2020-01-21 10:30:00,184.55,184.66,184.53,184.61,12321.0,177.8176,177.9236,177.7983,177.8754,12321.0
2020-01-21 10:40:00,184.62,184.62,184.54,184.54,10268.0,177.885,177.885,177.808,177.808,10268.0
2020-01-21 10:50:00,184.56,184.57,184.42,184.43,7090.0,177.8272,177.8369,177.6923,177.702,7090.0
2020-01-21 11:00:00,184.42,184.65,184.4,184.6,15393.0,177.6923,177.9139,177.6731,177.8658,15393.0
2020-01-21 11:10:00,184.61,184.86,184.61,184.84,21817.0,177.8754,178.1163,177.8754,178.097,21817.0
2020-01-21 11:20:00,184.84,184.88,184.79,184.84,52269.0,178.097,178.1356,178.0488,178.097,52269.0
2020-01-21 11:30:00,184.86,184.97,184.85,184.9,19286.0,178.1163,178.2223,178.1066,178.1548,19286.0
2020-01-21 11:40:00,184.92,185.0,184.82,184.85,43091.0,178.1741,178.2512,178.0777,178.1066,43091.0
2020-01-21 11:50:00,184.85,184.87,184.82,184.83,9088.0,178.1066,178.1259,178.0777,178.0874,9088.0
2020-01-21 12:00:00,184.82,184.91,184.76,184.88,89586.0,178.0777,178.1645,178.0199,178.1356,89586.0
2020-01-21 12:10:00,184.83,184.84,184.78,184.78,8935.0,178.0874,178.097,178.0392,178.0392,8935.0
2020-01-21 12:20:00,184.79,184.88,184.79,184.87,9222.0,178.0488,178.1356,178.0488,178.1259,9222.0
2020-01-21 12:30:00,184.85,184.9,184.84,184.89,9137.0,178.1066,178.1548,178.097,178.1452,9137.0
2020-01-21 12:40:00,184.89,184.89,184.74,184.79,5832.0,178.1452,178.1452,178.0007,178.0488,5832.0
2020-01-21 12:50:00,184.74,184.79,184.74,184.77,9323.0,178.0007,178.0488,178.0007,178.0296,9323.0
2020-01-21 13:00:00,184.77,184.87,184.75,184.84,6550.0,178.0296,178.1259,178.0103,178.097,6550.0
2020-01-21 13:10:00,184.79,184.82,184.57,184.59,14514.0,178.0488,178.0777,177.8369,177.8561,14514.0
2020-01-21 13:20:00,184.59,184.59,184.43,184.52,12274.0,177.8561,177.8561,177.702,177.7887,12274.0
2020-01-21 13:30:00,184.5,184.53,184.25,184.3,19613.0,177.7694,177.7983,177.5285,177.5767,19613.0
2020-01-21 13:40:00,184.3,184.39,184.2,184.31,30983.0,177.5767,177.6634,177.4804,177.5863,30983.0
2020-01-21 13:50:00,184.31,184.35,184.12,184.15,60611.0,177.5863,177.6249,177.4033,177.4322,60611.0
2020-01-21 14:00:00,184.15,184.26,184.05,184.26,20843.0,177.4322,177.5382,177.3358,177.5382,20843.0
2020-01-21 14:10:00,184.32,184.42,184.31,184.41,14635.0,177.596,177.6923,177.5863,177.6827,14635.0
2020-01-21 14:20:00,184.36,184.37,184.23,184.27,18184.0,177.6345,177.6442,177.5093,177.5478,18184.0
2020-01-21 14:30:00,184.28,184.29,184.11,184.26,60147.0,177.5574,177.5671,177.3936,177.5382,60147.0
2020-01-21 14:40:00,184.26,184.31,184.17,184.24,237861.0,177.5382,177.5863,177.4515,177.5189,237861.0
2020-01-21 14:50:00,184.22,184.4,184.16,184.38,18787.0,177.4996,177.6731,177.4418,177.6538,18787.0
2020-01-21 15:00:00,184.39,184.6,184.39,184.59,18802.0,177.6634,177.8658,177.6634,177.8561,18802.0
2020-01-21 15:10:00,184.61,184.65,184.59,184.61,15937.0,177.8754,177.9139,177.8561,177.8754,15937.0
2020-01-21 15:20:00,184.55,184.62,184.53,184.61,27139.0,177.8176,177.885,177.7983,177.8754,27139.0
2020-01-21 15:30:00,184.59,184.69,184.46,184.5,194564.0,177.8561,177.9525,177.7309,177.7694,194564.0
2020-01-21 15:40:00,184.49,184.52,184.34,184.35,24735.0,177.7598,177.7887,177.6153,177.6249,24735.0
2020-01-21 15:50:00,184.33,184.49,184.33,184.47,159034.0,177.6056,177.7598,177.6056,177.7405,159034.0
2020-01-22 09:30:00,185.33,185.54,185.16,185.53,41644.0,178.5691,178.7715,178.4053,178.7618,41644.0
2020-01-22 09:40:00,185.61,185.65,185.48,185.57,16225.0,178.8389,178.8775,178.7137,178.8004,16225.0
2020-01-22 09:50:00,185.58,185.66,185.46,185.6,18369.0,178.81,178.8871,178.6944,178.8293,18369.0
2020-01-22 10:00:00,185.6,185.63,185.39,185.47,35284.0,178.8293,178.8582,178.6269,178.704,35284.0
2020-01-22 10:10:00,185.47,185.53,185.42,185.49,31102.0,178.704,178.7618,178.6559,178.7233,31102.0
2020-01-22 10:20:00,185.55,185.7,185.53,185.65,14183.0,178.7811,178.9256,178.7618,178.8775,14183.0
2020-01-22 10:30:00,185.68,185.73,185.63,185.73,14574.0,178.9064,178.9545,178.8582,178.9545,14574.0
2020-01-22 10:40:00,185.74,185.8,185.63,185.63,31448.0,178.9642,179.022,178.8582,178.8582,31448.0
2020-01-22 10:50:00,185.61,185.67,185.49,185.49,26091.0,178.8389,178.8967,178.7233,178.7233,26091.0
2020-01-22 11:00:00,185.48,185.48,185.35,185.35,13417.0,178.7137,178.7137,178.5884,178.5884,13417.0
2020-01-22 11:10:00,185.38,185.38,185.1,185.18,36580.0,178.6173,178.6173,178.3475,178.4246,36580.0
2020-01-22 11:20:00,185.16,185.23,185.09,185.19,11193.0,178.4053,178.4728,178.3379,178.4342,11193.0
2020-01-22 11:30:00,185.22,185.34,185.22,185.3,6540.0,178.4631,178.5788,178.4631,178.5402,6540.0
2020-01-22 11:40:00,185.31,185.33,185.21,185.21,9721.0,178.5499,178.5691,178.4535,178.4535,9721.0
2020-01-22 11:50:00,185.19,185.29,185.13,185.16,5047.0,178.4342,178.5306,178.3764,178.4053,5047.0
2020-01-22 12:00:00,185.21,185.21,185.14,185.19,5213.0,178.4535,178.4535,178.3861,178.4342,5213.0
2020-01-22 12:10:00,185.22,185.23,185.04,185.04,17331.0,178.4631,178.4728,178.2897,178.2897,17331.0
2020-01-22 12:20:00,185.04,185.08,184.94,184.98,10183.0,178.2897,178.3283,178.1934,178.2319,10183.0
2020-01-22 12:30:00,185.02,185.12,185.02,185.09,11094.0,178.2704,178.3668,178.2704,178.3379,11094.0
2020-01-22 12:40:00,185.08,185.25,185.08,185.23,6600.0,178.3283,178.4921,178.3283,178.4728,6600.0
2020-01-22 12:50:00,185.21,185.31,185.2,185.3,43814.0,178.4535,178.5499,178.4439,178.5402,43814.0
2020-01-22 13:00:00,185.3,185.33,185.27,185.3,4343.0,178.5402,178.5691,178.5113,178.5402,4343.0
2020-01-22 13:10:00,185.31,185.44,185.27,185.42,8142.0,178.5499,178.6751,178.5113,178.6559,8142.0
2020-01-22 13:20:00,185.42,185.44,185.38,185.42,6521.0,178.6559,178.6751,178.6173,178.6559,6521.0
2020-01-22 13:30:00,185.41,185.43,185.38,185.4,8993.0,178.6462,178.6655,178.6173,178.6366,8993.0
2020-01-22 13:40:00,185.4,185.43,185.34,185.36,5216.0,178.6366,178.6655,178.5788,178.598,5216.0
2020-01-22 13:50:00,185.35,185.35,185.16,185.16,17261.0,178.5884,178.5884,178.4053,178.4053,17261.0
2020-01-22 14:00:00,185.17,185.32,185.17,185.28,23389.0,178.415,178.5595,178.415,178.521,23389.0
2020-01-22 14:10:00,185.29,185.29,185.15,185.16,5507.0,178.5306,178.5306,178.3957,178.4053,5507.0
2020-01-22 14:20:00,185.18,185.19,185.14,185.15,39516.0,178.4246,178.4342,178.3861,178.3957,39516.0
2020-01-22 14:30:00,185.16,185.19,185.11,185.16,9948.0,178.4053,178.4342,178.3572,178.4053,9948.0
2020-01-22 14:40:00,185.16,185.18,185.08,185.09,18426.0,178.4053,178.4246,178.3283,178.3379,18426.0
2020-01-22 14:50:00,185.11,185.2,185.11,185.15,18116.0,178.3572,178.4439,178.3572,178.3957,18116.0
2020-01-22 15:00:00,185.16,185.16,184.86,185.02,17794.0,178.4053,178.4053,178.1163,178.2704,17794.0
2020-01-22 15:10:00,185.01,185.01,184.71,184.8,21103.0,178.2608,178.2608,177.9718,178.0585,21103.0
2020-01-22 15:20:00,184.81,184.81,184.51,184.65,31082.0,178.0681,178.0681,177.7791,177.9139,31082.0
2020-01-22 15:30:00,184.64,184.89,184.64,184.81,39958.0,177.9043,178.1452,177.9043,178.0681,39958.0
2020-01-22 15:40:00,184.81,184.85,184.61,184.79,36058.0,178.0681,178.1066,177.8754,178.0488,36058.0
2020-01-22 15:50:00,184.81,184.84,184.62,184.63,65704.0,178.0681,178.097,177.885,177.8947,65704.0
2020-01-23 09:30:00,184.36,184.54,183.71,184.03,98591.0,177.6345,177.808,177.0082,177.3166,98591.0
2020-01-23 09:40:00,184.01,184.18,183.82,184.04,1152700.0,177.2973,177.4611,177.1142,177.3262,1152700.0
2020-01-23 09:50:00,184.05,184.31,183.97,184.31,34810.0,177.3358,177.5863,177.2588,177.5863,34810.0
2020-01-23 10:00:00,184.31,184.51,184.24,184.43,14255.0,177.5863,177.7791,177.5189,177.702,14255.0
2020-01-23 10:10:00,184.44,184.55,184.44,184.53,19330.0,177.7116,177.8176,177.7116,177.7983,19330.0
2020-01-23 10:20:00,184.5,184.62,184.41,184.6,36134.0,177.7694,177.885,177.6827,177.8658,36134.0
2020-01-23 10:30:00,184.61,184.74,184.59,184.59,13745.0,177.8754,178.0007,177.8561,177.8561,13745.0
2020-01-23 10:40:00,184.56,184.67,184.34,184.34,20405.0,177.8272,177.9332,177.6153,177.6153,20405.0
2020-01-23 10:50:00,184.37,184.49,184.23,184.3,15154.0,177.6442,177.7598,177.5093,177.5767,15154.0
2020-01-23 11:00:00,184.29,184.31,184.06,184.07,8411.0,177.5671,177.5863,177.3455,177.3551,8411.0
2020-01-23 11:10:00,184.07,184.23,184.02,184.14,14123.0,177.3551,177.5093,177.3069,177.4225,14123.0
2020-01-23 11:20:00,184.12,184.22,183.92,183.95,6800.0,177.4033,177.4996,177.2106,177.2395,6800.0
2020-01-23 11:30:00,183.98,184.28,183.98,184.28,12771.0,177.2684,177.5574,177.2684,177.5574,12771.0
2020-01-23 11:40:00,184.23,184.24,184.07,184.07,17792.0,177.5093,177.5189,177.3551,177.3551,17792.0
2020-01-23 11:50:00,184.05,184.23,183.97,184.23,3066.0,177.3358,177.5093,177.2588,177.5093,3066.0
2020-01-23 12:00:00,184.2,184.37,184.11,184.32,7091.0,177.4804,177.6442,177.3936,177.596,7091.0
2020-01-23 12:10:00,184.33,184.4,184.31,184.37,6330.0,177.6056,177.6731,177.5863,177.6442,6330.0
2020-01-23 12:20:00,184.34,184.43,184.34,184.43,14304.0,177.6153,177.702,177.6153,177.702,14304.0
2020-01-23 12:30:00,184.42,184.46,184.3,184.31,5330.0,177.6923,177.7309,177.5767,177.5863,5330.0
2020-01-23 12:40:00,184.24,184.33,184.23,184.3,19118.0,177.5189,177.6056,177.5093,177.5767,19118.0
2020-01-23 12:50:00,184.32,184.39,184.19,184.19,12492.0,177.596,177.6634,177.4707,177.4707,12492.0
2020-01-23 13:00:00,184.19,184.2,184.14,184.18,1847.0,177.4707,177.4804,177.4225,177.4611,1847.0
2020-01-23 13:10:00,184.15,184.26,184.14,184.26,15484.0,177.4322,177.5382,177.4225,177.5382,15484.0
2020-01-23 13:20:00,184.28,184.57,184.28,184.44,9377.0,177.5574,177.8369,177.5574,177.7116,9377.0
2020-01-23 13:30:00,184.36,184.45,184.34,184.38,13869.0,177.6345,177.7212,177.6153,177.6538,13869.0
2020-01-23 13:40:00,184.43,184.61,184.41,184.57,6620.0,177.702,177.8754,177.6827,177.8369,6620.0
2020-01-23 13:50:00,184.61,184.67,184.55,184.62,63882.0,177.8754,177.9332,177.8176,177.885,63882.0
2020-01-23 14:00:00,184.65,184.75,184.61,184.71,16721.0,177.9139,178.0103,177.8754,177.9718,16721.0
2020-01-23 14:10:00,184.75,184.85,184.66,184.83,27457.0,178.0103,178.1066,177.9236,178.0874,27457.0
2020-01-23 14:20:00,184.86,184.87,184.72,184.75,18011.0,178.1163,178.1259,177.9814,178.0103,18011.0
2020-01-23 14:30:00,184.76,184.85,184.76,184.78,17241.0,178.0199,178.1066,178.0199,178.0392,17241.0
2020-01-23 14:40:00,184.8,184.81,184.68,184.68,13184.0,178.0585,178.0681,177.9428,177.9428,13184.0
2020-01-23 14:50:00,184.67,184.88,184.67,184.88,11138.0,177.9332,178.1356,177.9332,178.1356,11138.0
2020-01-23 15:00:00,184.88,184.91,184.74,184.84,19138.0,178.1356,178.1645,178.0007,178.097,19138.0
2020-01-23 15:10:00,184.82,184.83,184.75,184.78,15164.0,178.0777,178.0874,178.0103,178.0392,15164.0
2020-01-23 15:20:00,184.81,184.93,184.76,184.91,10863.0,178.0681,178.1837,178.0199,178.1645,10863.0
2020-01-23 15:30:00,184.85,184.99,184.84,184.89,18368.0,178.1066,178.2415,178.097,178.1452,18368.0
2020-01-23 15:40:00,184.88,185.04,184.8,184.99,39621.0,178.1356,178.2897,178.0585,178.2415,39621.0
2020-01-23 15:50:00,184.99,185.02,184.83,184.92,105733.0,178.2415,178.2704,178.0874,178.1741,105733.0
2020-01-24 09:30:00,185.55,185.71,185.42,185.48,105761.0,178.7811,178.9353,178.6559,178.7137,105761.0
2020-01-24 09:40:00,185.52,185.58,185.34,185.43,16062.0,178.7522,178.81,178.5788,178.6655,16062.0
2020-01-24 09:50:00,185.42,185.54,185.35,185.52,18322.0,178.6559,178.7715,178.5884,178.7522,18322.0
2020-01-24 10:00:00,185.52,185.55,185.24,185.25,13889.0,178.7522,178.7811,178.4824,178.4921,13889.0
2020-01-24 10:10:00,185.24,185.38,185.11,185.12,21232.0,178.4824,178.6173,178.3572,178.3668,21232.0
2020-01-24 10:20:00,185.1,185.16,184.87,184.87,13185.0,178.3475,178.4053,178.1259,178.1259,13185.0
2020-01-24 10:30:00,184.85,185.04,184.8,185.01,25596.0,178.1066,178.2897,178.0585,178.2608,25596.0
2020-01-24 10:40:00,185.01,185.02,184.75,184.83,14261.0,178.2608,178.2704,178.0103,178.0874,14261.0
2020-01-24 10:50:00,184.83,184.97,184.82,184.92,5151.0,178.0874,178.2223,178.0777,178.1741,5151.0
2020-01-24 11:00:00,184.92,185.13,184.88,185.13,6690.0,178.1741,178.3764,178.1356,178.3764,6690.0
2020-01-24 11:10:00,185.1,185.11,184.55,184.69,17261.0,178.3475,178.3572,177.8176,177.9525,17261.0
2020-01-24 11:20:00,184.67,184.75,184.43,184.63,25264.0,177.9332,178.0103,177.702,177.8947,25264.0
2020-01-24 11:30:00,184.63,184.69,184.44,184.59,13774.0,177.8947,177.9525,177.7116,177.8561,13774.0
2020-01-24 11:40:00,184.56,184.56,184.24,184.37,20484.0,177.8272,177.8272,177.5189,177.6442,20484.0
2020-01-24 11:50:00,184.3,184.43,184.13,184.14,11977.0,177.5767,177.702,177.4129,177.4225,11977.0
2020-01-24 12:00:00,184.14,184.14,183.86,183.86,20075.0,177.4225,177.4225,177.1528,177.1528,20075.0
2020-01-24 12:10:00,183.85,183.93,183.31,183.35,71322.0,177.1431,177.2202,176.6228,176.6614,71322.0
2020-01-24 12:20:00,183.35,183.69,183.32,183.52,28058.0,176.6614,176.989,176.6325,176.8252,28058.0
2020-01-24 12:30:00,183.55,183.91,183.51,183.9,204226.0,176.8541,177.2009,176.8155,177.1913,204226.0
2020-01-24 12:40:00,183.92,184.06,183.8,184.05,45632.0,177.2106,177.3455,177.095,177.3358,45632.0
2020-01-24 12:50:00,184.0,184.05,183.87,184.01,14336.0,177.2877,177.3358,177.1624,177.2973,14336.0
2020-01-24 13:00:00,183.99,183.99,183.58,183.78,30172.0,177.278,177.278,176.883,177.0757,30172.0
2020-01-24 13:10:00,183.79,183.79,183.53,183.55,22132.0,177.0853,177.0853,176.8348,176.8541,22132.0
2020-01-24 13:20:00,183.5,183.73,183.46,183.47,13199.0,176.8059,177.0275,176.7674,176.777,13199.0
2020-01-24 13:30:00,183.47,183.48,183.29,183.43,34009.0,176.777,176.7866,176.6036,176.7384,34009.0
2020-01-24 13:40:00,183.4,183.4,183.02,183.05,18836.0,176.7095,176.7095,176.3434,176.3723,18836.0
2020-01-24 13:50:00,183.07,183.21,182.95,183.19,31595.0,176.3916,176.5265,176.276,176.5072,31595.0
2020-01-24 14:00:00,183.19,183.25,182.92,183.13,29317.0,176.5072,176.565,176.2471,176.4494,29317.0
2020-01-24 14:10:00,183.09,183.09,182.72,182.73,27404.0,176.4109,176.4109,176.0544,176.064,27404.0
2020-01-24 14:20:00,182.75,182.81,182.46,182.59,60441.0,176.0833,176.1411,175.8038,175.9291,60441.0
2020-01-24 14:30:00,182.66,182.9,182.66,182.89,25695.0,175.9965,176.2278,175.9965,176.2181,25695.0
2020-01-24 14:40:00,182.91,182.97,182.69,182.95,25769.0,176.2374,176.2952,176.0254,176.276,25769.0
2020-01-24 14:50:00,182.93,183.32,182.91,183.32,34538.0,176.2567,176.6325,176.2374,176.6325,34538.0
2020-01-24 15:00:00,183.31,183.5,183.23,183.37,33772.0,176.6228,176.8059,176.5457,176.6806,33772.0
2020-01-24 15:10:00,183.39,183.56,183.34,183.54,51979.0,176.6999,176.8637,176.6517,176.8444,51979.0
2020-01-24 15:20:00,183.52,183.62,183.42,183.44,180876.0,176.8252,176.9215,176.7288,176.7481,180876.0
2020-01-24 15:30:00,183.42,183.43,182.94,182.94,87512.0,176.7288,176.7384,176.2663,176.2663,87512.0
2020-01-24 15:40:00,182.93,183.1,182.78,183.07,245878.0,176.2567,176.4205,176.1122,176.3916,245878.0
2020-01-24 15:50:00,183.06,183.36,182.92,183.21,120326.0,176.3819,176.671,176.2471,176.5265,120326.0
2020-01-27 09:30:00,179.83,180.22,179.19,180.14,253559.0,173.2698,173.6456,172.6531,173.5685,253559.0
2020-01-27 09:40:00,180.25,180.5,180.14,180.31,34620.0,173.6745,173.9153,173.5685,173.7323,34620.0
2020-01-27 09:50:00,180.32,180.61,180.25,180.51,34386.0,173.7419,174.0213,173.6745,173.925,34386.0
2020-01-27 10:00:00,180.51,180.53,180.04,180.35,33880.0,173.925,173.9442,173.4721,173.7708,33880.0
2020-01-27 10:10:00,180.42,180.42,180.06,180.08,24185.0,173.8383,173.8383,173.4914,173.5107,24185.0
2020-01-27 10:20:00,180.09,180.68,180.04,180.62,90323.0,173.5203,174.0888,173.4721,174.031,90323.0
2020-01-27 10:30:00,180.59,180.65,180.28,180.41,30545.0,174.0021,174.0599,173.7034,173.8286,30545.0
2020-01-27 10:40:00,180.39,180.46,180.17,180.19,19874.0,173.8093,173.8768,173.5974,173.6166,19874.0
2020-01-27 10:50:00,180.18,180.24,179.91,180.19,33027.0,173.607,173.6648,173.3469,173.6166,33027.0
2020-01-27 11:00:00,180.17,180.42,180.17,180.21,12351.0,173.5974,173.8383,173.5974,173.6359,12351.0
2020-01-27 11:10:00,180.19,180.22,179.96,179.97,35758.0,173.6166,173.6456,173.395,173.4047,35758.0
2020-01-27 11:20:00,179.95,180.22,179.91,180.18,33711.0,173.3854,173.6456,173.3469,173.607,33711.0
2020-01-27 11:30:00,180.18,180.48,180.03,180.43,41998.0,173.607,173.8961,173.4625,173.8479,41998.0
2020-01-27 11:40:00,180.41,180.54,180.34,180.34,16423.0,173.8286,173.9539,173.7612,173.7612,16423.0
2020-01-27 11:50:00,180.33,180.57,180.32,180.48,15669.0,173.7515,173.9828,173.7419,173.8961,15669.0
2020-01-27 12:00:00,180.4,180.59,180.31,180.54,16401.0,173.819,174.0021,173.7323,173.9539,16401.0
2020-01-27 12:10:00,180.56,180.84,180.56,180.72,21590.0,173.9731,174.2429,173.9731,174.1273,21590.0
2020-01-27 12:20:00,180.75,180.94,180.75,180.83,26652.0,174.1562,174.3393,174.1562,174.2333,26652.0
2020-01-27 12:30:00,180.76,180.9,180.76,180.86,16563.0,174.1659,174.3007,174.1659,174.2622,16563.0
2020-01-27 12:40:00,180.81,181.02,180.81,180.97,36095.0,174.214,174.4164,174.214,174.3682,36095.0
2020-01-27 12:50:00,180.99,181.02,180.63,180.73,14543.0,174.3875,174.4164,174.0406,174.1369,14543.0
2020-01-27 13:00:00,180.7,180.83,180.61,180.62,31277.0,174.108,174.2333,174.0213,174.031,31277.0
2020-01-27 13:10:00,180.62,180.87,180.59,180.86,19145.0,174.031,174.2718,174.0021,174.2622,19145.0
2020-01-27 13:20:00,180.89,180.96,180.81,180.84,10647.0,174.2911,174.3586,174.214,174.2429,10647.0
2020-01-27 13:30:00,180.88,180.97,180.84,180.96,28071.0,174.2815,174.3682,174.2429,174.3586,28071.0
2020-01-27 13:40:00,180.97,180.98,180.82,180.87,14855.0,174.3682,174.3778,174.2237,174.2718,14855.0
2020-01-27 13:50:00,180.89,180.89,180.71,180.74,36963.0,174.2911,174.2911,174.1177,174.1466,36963.0
2020-01-27 14:00:00,180.76,180.76,180.54,180.68,29441.0,174.1659,174.1659,173.9539,174.0888,29441.0
2020-01-27 14:10:00,180.68,180.86,180.66,180.86,32663.0,174.0888,174.2622,174.0695,174.2622,32663.0
2020-01-27 14:20:00,180.83,180.92,180.63,180.92,40939.0,174.2333,174.32,174.0406,174.32,40939.0
2020-01-27 14:30:00,180.93,180.98,180.74,180.77,34037.0,174.3296,174.3778,174.1466,174.1755,34037.0
2020-01-27 14:40:00,180.83,180.87,180.43,180.44,29694.0,174.2333,174.2718,173.8479,173.8575,29694.0
2020-01-27 14:50:00,180.4,180.51,180.21,180.41,99108.0,173.819,173.925,173.6359,173.8286,99108.0
2020-01-27 15:00:00,180.43,180.55,180.33,180.41,22536.0,173.8479,173.9635,173.7515,173.8286,22536.0
2020-01-27 15:10:00,180.4,180.57,180.23,180.56,30664.0,173.819,173.9828,173.6552,173.9731,30664.0
2020-01-27 15:20:00,180.54,180.61,180.39,180.44,25514.0,173.9539,174.0213,173.8093,173.8575,25514.0
2020-01-27 15:30:00,180.39,180.39,180.15,180.29,49765.0,173.8093,173.8093,173.5781,173.713,49765.0
2020-01-27 15:40:00,180.27,180.4,180.09,180.11,19219.0,173.6937,173.819,173.5203,173.5396,19219.0
2020-01-27 15:50:00,180.08,180.24,180.01,180.09,214635.0,173.5107,173.6648,173.4432,173.5203,214635.0
2020-01-28 09:30:00,181.08,181.32,180.69,180.72,57815.0,174.4742,174.7054,174.0984,174.1273,57815.0
2020-01-28 09:40:00,180.73,181.01,180.66,180.98,34391.0,174.1369,174.4067,174.0695,174.3778,34391.0
2020-01-28 09:50:00,181.03,181.09,180.9,181.04,20252.0,174.426,174.4838,174.3007,174.4356,20252.0
2020-01-28 10:00:00,181.11,181.4,181.1,181.36,18292.0,174.5031,174.7825,174.4934,174.744,18292.0
2020-01-28 10:10:00,181.38,181.52,181.3,181.39,24149.0,174.7632,174.8981,174.6862,174.7729,24149.0
2020-01-28 10:20:00,181.4,181.78,181.37,181.7,19832.0,174.7825,175.1486,174.7536,175.0716,19832.0
2020-01-28 10:30:00,181.71,181.91,181.71,181.88,14109.0,175.0812,175.2739,175.0812,175.245,14109.0
2020-01-28 10:40:00,181.95,182.13,181.92,181.99,13074.0,175.3124,175.4859,175.2835,175.351,13074.0
2020-01-28 10:50:00,182.01,182.17,182.0,182.08,14149.0,175.3703,175.5244,175.3606,175.4377,14149.0
2020-01-28 11:00:00,182.09,182.1,181.89,181.89,7957.0,175.4473,175.457,175.2546,175.2546,7957.0
2020-01-28 11:10:00,181.95,182.21,181.93,182.21,11799.0,175.3124,175.563,175.2932,175.563,11799.0
2020-01-28 11:20:00,182.21,182.31,182.14,182.29,23549.0,175.563,175.6593,175.4955,175.64,23549.0
2020-01-28 11:30:00,182.3,182.38,182.29,182.32,12796.0,175.6497,175.7268,175.64,175.6689,12796.0
2020-01-28 11:40:00,182.34,182.38,182.23,182.26,11973.0,175.6882,175.7268,175.5822,175.6111,11973.0
2020-01-28 11:50:00,182.31,182.46,182.31,182.45,11313.0,175.6593,175.8038,175.6593,175.7942,11313.0
2020-01-28 12:00:00,182.47,182.47,182.35,182.4,9787.0,175.8135,175.8135,175.6978,175.746,9787.0
2020-01-28 12:10:00,182.41,182.57,182.41,182.56,14911.0,175.7557,175.9098,175.7557,175.9002,14911.0
2020-01-28 12:20:00,182.59,182.61,182.55,182.55,18397.0,175.9291,175.9484,175.8906,175.8906,18397.0
2020-01-28 12:30:00,182.54,182.6,182.45,182.45,32431.0,175.8809,175.9387,175.7942,175.7942,32431.0
2020-01-28 12:40:00,182.45,182.45,182.38,182.4,12795.0,175.7942,175.7942,175.7268,175.746,12795.0
2020-01-28 12:50:00,182.4,182.4,182.28,182.36,8292.0,175.746,175.746,175.6304,175.7075,8292.0
2020-01-28 13:00:00,182.36,182.37,182.14,182.14,13068.0,175.7075,175.7171,175.4955,175.4955,13068.0
2020-01-28 13:10:00,182.17,182.29,182.17,182.24,8268.0,175.5244,175.64,175.5244,175.5919,8268.0
2020-01-28 13:20:00,182.25,182.33,182.23,182.23,16037.0,175.6015,175.6786,175.5822,175.5822,16037.0
2020-01-28 13:30:00,182.27,182.32,182.15,182.18,29449.0,175.6208,175.6689,175.5051,175.534,29449.0
2020-01-28 13:40:00,182.19,182.43,182.19,182.42,20235.0,175.5437,175.7749,175.5437,175.7653,20235.0
2020-01-28 13:50:00,182.44,182.51,182.42,182.45,106128.0,175.7846,175.852,175.7653,175.7942,106128.0
2020-01-28 14:00:00,182.51,182.56,182.47,182.53,74845.0,175.852,175.9002,175.8135,175.8713,74845.0
2020-01-28 14:10:00,182.55,182.67,182.55,182.62,7412.0,175.8906,176.0062,175.8906,175.958,7412.0
2020-01-28 14:20:00,182.66,182.67,182.54,182.54,14407.0,175.9965,176.0062,175.8809,175.8809,14407.0
2020-01-28 14:30:00,182.55,182.77,182.53,182.72,52028.0,175.8906,176.1025,175.8713,176.0544,52028.0
2020-01-28 14:40:00,182.76,182.82,182.72,182.72,13446.0,176.0929,176.1507,176.0544,176.0544,13446.0
2020-01-28 14:50:00,182.72,182.72,182.61,182.65,22994.0,176.0544,176.0544,175.9484,175.9869,22994.0
2020-01-28 15:00:00,182.67,182.69,182.55,182.58,15027.0,176.0062,176.0254,175.8906,175.9195,15027.0
2020-01-28 15:10:00,182.59,182.68,182.54,182.65,30592.0,175.9291,176.0158,175.8809,175.9869,30592.0
2020-01-28 15:20:00,182.65,182.78,182.63,182.78,29134.0,175.9869,176.1122,175.9676,176.1122,29134.0
2020-01-28 15:30:00,182.78,182.8,182.5,182.5,23442.0,176.1122,176.1314,175.8424,175.8424,23442.0
2020-01-28 15:40:00,182.49,182.66,182.45,182.62,19773.0,175.8327,175.9965,175.7942,175.958,19773.0
2020-01-28 15:50:00,182.61,182.62,182.35,182.37,61865.0,175.9484,175.958,175.6978,175.7171,61865.0
2020-01-29 09:30:00,183.41,183.46,183.15,183.16,67341.0,176.7192,176.7674,176.4687,176.4783,67341.0
2020-01-29 09:40:00,183.2,183.31,182.91,182.91,36157.0,176.5168,176.6228,176.2374,176.2374,36157.0
2020-01-29 09:50:00,182.9,183.07,182.6,182.67,44075.0,176.2278,176.3916,175.9387,176.0062,44075.0
2020-01-29 10:00:00,182.64,182.64,182.2,182.28,32284.0,175.9773,175.9773,175.5533,175.6304,32284.0
2020-01-29 10:10:00,182.28,182.46,182.16,182.38,42751.0,175.6304,175.8038,175.5148,175.7268,42751.0
2020-01-29 10:20:00,182.34,182.68,182.33,182.67,26361.0,175.6882,176.0158,175.6786,176.0062,26361.0
2020-01-29 10:30:00,182.67,182.78,182.6,182.77,8482.0,176.0062,176.1122,175.9387,176.1025,8482.0
2020-01-29 10:40:00,182.83,182.95,182.79,182.95,11092.0,176.1603,176.276,176.1218,176.276,11092.0
2020-01-29 10:50:00,182.97,183.09,182.97,183.06,12052.0,176.2952,176.4109,176.2952,176.3819,12052.0
2020-01-29 11:00:00,183.07,183.15,183.04,183.09,9514.0,176.3916,176.4687,176.3627,176.4109,9514.0
2020-01-29 11:10:00,183.08,183.17,182.99,183.08,10854.0,176.4012,176.4879,176.3145,176.4012,10854.0
2020-01-29 11:20:00,183.09,183.3,183.09,183.25,6281.0,176.4109,176.6132,176.4109,176.565,6281.0
2020-01-29 11:30:00,183.26,183.26,183.08,183.08,10345.0,176.5747,176.5747,176.4012,176.4012,10345.0
2020-01-29 11:40:00,183.09,183.27,183.03,183.23,15092.0,176.4109,176.5843,176.353,176.5457,15092.0
2020-01-29 11:50:00,183.2,183.34,183.19,183.31,6779.0,176.5168,176.6517,176.5072,176.6228,6779.0
2020-01-29 12:00:00,183.3,183.4,183.27,183.38,5749.0,176.6132,176.7095,176.5843,176.6903,5749.0
2020-01-29 12:10:00,183.37,183.47,183.36,183.47,10573.0,176.6806,176.777,176.671,176.777,10573.0
2020-01-29 12:20:00,183.46,183.47,183.39,183.46,8216.0,176.7674,176.777,176.6999,176.7674,8216.0
2020-01-29 12:30:00,183.45,183.45,183.38,183.41,14469.0,176.7577,176.7577,176.6903,176.7192,14469.0
2020-01-29 12:40:00,183.38,183.45,183.36,183.42,36432.0,176.6903,176.7577,176.671,176.7288,36432.0
2020-01-29 12:50:00,183.43,183.49,183.34,183.37,15417.0,176.7384,176.7963,176.6517,176.6806,15417.0
2020-01-29 13:00:00,183.38,183.41,183.27,183.27,6778.0,176.6903,176.7192,176.5843,176.5843,6778.0
2020-01-29 13:10:00,183.29,183.48,183.27,183.47,13111.0,176.6036,176.7866,176.5843,176.777,13111.0
2020-01-29 13:20:00,183.47,183.63,183.47,183.62,14904.0,176.777,176.9312,176.777,176.9215,14904.0
2020-01-29 13:30:00,183.63,183.68,183.61,183.62,9323.0,176.9312,176.9793,176.9119,176.9215,9323.0
2020-01-29 13:40:00,183.62,183.7,183.6,183.67,39715.0,176.9215,176.9986,176.9022,176.9697,39715.0
2020-01-29 13:50:00,183.65,183.65,183.45,183.51,31632.0,176.9504,176.9504,176.7577,176.8155,31632.0
2020-01-29 14:00:00,183.5,183.92,183.4,183.78,29063.0,176.8059,177.2106,176.7095,177.0757,29063.0
2020-01-29 14:10:00,183.8,183.81,183.66,183.7,29950.0,177.095,177.1046,176.9601,176.9986,29950.0
2020-01-29 14:20:00,183.73,183.78,183.61,183.71,26187.0,177.0275,177.0757,176.9119,177.0082,26187.0
2020-01-29 14:30:00,183.72,183.78,183.59,183.78,22202.0,177.0179,177.0757,176.8926,177.0757,22202.0
2020-01-29 14:40:00,183.78,183.78,183.6,183.7,25846.0,177.0757,177.0757,176.9022,176.9986,25846.0
2020-01-29 14:50:00,183.69,183.72,183.54,183.54,12525.0,176.989,177.0179,176.8444,176.8444,12525.0
2020-01-29 15:00:00,183.53,183.59,183.27,183.48,19505.0,176.8348,176.8926,176.5843,176.7866,19505.0
2020-01-29 15:10:00,183.51,183.51,183.07,183.22,23427.0,176.8155,176.8155,176.3916,176.5361,23427.0
2020-01-29 15:20:00,183.2,183.37,182.97,183.37,18190.0,176.5168,176.6806,176.2952,176.6806,18190.0
2020-01-29 15:30:00,183.34,183.4,183.24,183.26,24479.0,176.6517,176.7095,176.5554,176.5747,24479.0
2020-01-29 15:40:00,183.19,183.21,182.96,183.04,32537.0,176.5072,176.5265,176.2856,176.3627,32537.0
2020-01-29 15:50:00,183.02,183.07,182.73,182.8,57525.0,176.3434,176.3916,176.064,176.1314,57525.0
2020-01-30 09:30:00,181.62,182.54,181.54,182.53,81590.0,174.9945,175.8809,174.9174,175.8713,81590.0
2020-01-30 09:40:00,182.51,182.51,182.25,182.34,14870.0,175.852,175.852,175.6015,175.6882,14870.0
2020-01-30 09:50:00,182.36,182.41,182.07,182.09,12340.0,175.7075,175.7557,175.4281,175.4473,12340.0
2020-01-30 10:00:00,182.06,182.51,182.06,182.51,7780.0,175.4184,175.852,175.4184,175.852,7780.0
2020-01-30 10:10:00,182.46,182.53,182.09,182.13,16740.0,175.8038,175.8713,175.4473,175.4859,16740.0
2020-01-30 10:20:00,182.09,182.13,181.97,182.1,11737.0,175.4473,175.4859,175.3317,175.457,11737.0
2020-01-30 10:30:00,182.02,182.07,181.66,181.67,16758.0,175.3799,175.4281,175.033,175.0427,16758.0
2020-01-30 10:40:00,181.56,181.57,181.35,181.43,13010.0,174.9367,174.9463,174.7343,174.8114,13010.0
2020-01-30 10:50:00,181.52,181.54,181.13,181.13,11317.0,174.8981,174.9174,174.5224,174.5224,11317.0
2020-01-30 11:00:00,181.24,181.46,181.22,181.31,16792.0,174.6283,174.8403,174.6091,174.6958,16792.0
2020-01-30 11:10:00,181.3,181.65,181.3,181.65,14830.0,174.6862,175.0234,174.6862,175.0234,14830.0
2020-01-30 11:20:00,181.61,181.89,181.52,181.89,22839.0,174.9848,175.2546,174.8981,175.2546,22839.0
2020-01-30 11:30:00,181.75,182.01,181.71,181.99,5135.0,175.1197,175.3703,175.0812,175.351,5135.0
2020-01-30 11:40:00,181.95,182.2,181.95,182.12,18962.0,175.3124,175.5533,175.3124,175.4762,18962.0
2020-01-30 11:50:00,182.11,182.26,181.99,181.99,21474.0,175.4666,175.6111,175.351,175.351,21474.0
2020-01-30 12:00:00,181.95,182.04,181.91,181.93,8011.0,175.3124,175.3992,175.2739,175.2932,8011.0
2020-01-30 12:10:00,181.87,181.97,181.81,181.96,5313.0,175.2354,175.3317,175.1775,175.3221,5313.0
2020-01-30 12:20:00,181.92,181.99,181.6,181.6,9596.0,175.2835,175.351,174.9752,174.9752,9596.0
2020-01-30 12:30:00,181.61,181.67,181.25,181.29,13400.0,174.9848,175.0427,174.638,174.6765,13400.0
2020-01-30 12:40:00,181.31,181.39,181.17,181.17,31710.0,174.6958,174.7729,174.5609,174.5609,31710.0
2020-01-30 12:50:00,181.19,181.45,181.18,181.38,23275.0,174.5802,174.8307,174.5705,174.7632,23275.0
2020-01-30 13:00:00,181.39,181.57,181.35,181.37,77164.0,174.7729,174.9463,174.7343,174.7536,77164.0
2020-01-30 13:10:00,181.35,181.53,181.29,181.29,135304.0,174.7343,174.9078,174.6765,174.6765,135304.0
2020-01-30 13:20:00,181.3,181.54,181.27,181.48,12327.0,174.6862,174.9174,174.6572,174.8596,12327.0
2020-01-30 13:30:00,181.48,181.65,181.41,181.51,80969.0,174.8596,175.0234,174.7921,174.8885,80969.0
2020-01-30 13:40:00,181.51,181.61,181.47,181.49,28021.0,174.8885,174.9848,174.85,174.8692,28021.0
2020-01-30 13:50:00,181.46,181.59,181.44,181.54,15511.0,174.8403,174.9656,174.821,174.9174,15511.0
2020-01-30 14:00:00,181.58,181.81,181.56,181.81,17173.0,174.9559,175.1775,174.9367,175.1775,17173.0
2020-01-30 14:10:00,181.86,181.97,181.86,181.97,7481.0,175.2257,175.3317,175.2257,175.3317,7481.0
2020-01-30 14:20:00,182.01,182.04,181.93,181.95,10768.0,175.3703,175.3992,175.2932,175.3124,10768.0
2020-01-30 14:30:00,181.91,181.92,181.75,181.87,11941.0,175.2739,175.2835,175.1197,175.2354,11941.0
2020-01-30 14:40:00,181.86,182.51,181.66,182.09,83923.0,175.2257,175.852,175.033,175.4473,83923.0
2020-01-30 14:50:00,182.2,182.41,181.88,182.23,18810.0,175.5533,175.7557,175.245,175.5822,18810.0
2020-01-30 15:00:00,182.35,182.63,182.24,182.26,163495.0,175.6978,175.9676,175.5919,175.6111,163495.0
2020-01-30 15:10:00,182.29,182.59,182.22,182.54,43946.0,175.64,175.9291,175.5726,175.8809,43946.0
2020-01-30 15:20:00,182.56,182.73,182.5,182.55,53505.0,175.9002,176.064,175.8424,175.8906,53505.0
2020-01-30 15:30:00,182.58,182.67,182.51,182.67,23622.0,175.9195,176.0062,175.852,176.0062,23622.0
2020-01-30 15:40:00,182.64,183.09,182.64,183.01,42321.0,175.9773,176.4109,175.9773,176.3338,42321.0
2020-01-30 15:50:00,183.02,183.28,182.93,183.14,66347.0,176.3434,176.5939,176.2567,176.459,66347.0
2020-01-31 09:30:00,183.38,183.39,182.7,183.01,541462.0,176.6903,176.6999,176.0351,176.3338,541462.0
2020-01-31 09:40:00,182.77,182.82,182.33,182.48,18692.0,176.1025,176.1507,175.6786,175.8231,18692.0
2020-01-31 09:50:00,182.56,182.62,182.14,182.59,23884.0,175.9002,175.958,175.4955,175.9291,23884.0
2020-01-31 10:00:00,182.53,182.53,182.05,182.07,13095.0,175.8713,175.8713,175.4088,175.4281,13095.0
2020-01-31 10:10:00,182.04,182.17,181.73,181.87,35223.0,175.3992,175.5244,175.1005,175.2354,35223.0
2020-01-31 10:20:00,181.9,182.1,181.62,181.62,18488.0,175.2643,175.457,174.9945,174.9945,18488.0
2020-01-31 10:30:00,181.58,181.8,181.54,181.55,41493.0,174.9559,175.1679,174.9174,174.927,41493.0
2020-01-31 10:40:00,181.55,181.68,181.33,181.43,31633.0,174.927,175.0523,174.7151,174.8114,31633.0
2020-01-31 10:50:00,181.39,181.39,181.13,181.19,38766.0,174.7729,174.7729,174.5224,174.5802,38766.0
2020-01-31 11:00:00,181.22,181.45,180.99,181.03,11806.0,174.6091,174.8307,174.3875,174.426,11806.0
2020-01-31 11:10:00,180.96,181.2,180.49,180.98,74764.0,174.3586,174.5898,173.9057,174.3778,74764.0
2020-01-31 11:20:00,180.99,181.05,180.6,180.64,14229.0,174.3875,174.4453,174.0117,174.0502,14229.0
2020-01-31 11:30:00,180.58,180.84,180.32,180.48,19816.0,173.9924,174.2429,173.7419,173.8961,19816.0
2020-01-31 11:40:00,180.62,181.17,180.59,181.07,25940.0,174.031,174.5609,174.0021,174.4645,25940.0
2020-01-31 11:50:00,180.99,181.25,180.93,181.25,32663.0,174.3875,174.638,174.3296,174.638,32663.0
2020-01-31 12:00:00,181.26,181.26,180.95,181.0,19138.0,174.6476,174.6476,174.3489,174.3971,19138.0
2020-01-31 12:10:00,181.03,181.06,180.75,180.86,26946.0,174.426,174.4549,174.1562,174.2622,26946.0
2020-01-31 12:20:00,180.86,180.97,180.7,180.94,15345.0,174.2622,174.3682,174.108,174.3393,15345.0
2020-01-31 12:30:00,180.9,180.9,180.26,180.38,38100.0,174.3007,174.3007,173.6841,173.7997,38100.0
2020-01-31 12:40:00,180.33,180.75,180.31,180.46,48271.0,173.7515,174.1562,173.7323,173.8768,48271.0
2020-01-31 12:50:00,180.39,180.67,180.27,180.57,39241.0,173.8093,174.0791,173.6937,173.9828,39241.0
2020-01-31 13:00:00,180.58,180.78,180.42,180.45,16127.0,173.9924,174.1851,173.8383,173.8672,16127.0
2020-01-31 13:10:00,180.44,180.48,180.26,180.38,17804.0,173.8575,173.8961,173.6841,173.7997,17804.0
2020-01-31 13:20:00,180.31,180.53,180.26,180.42,39520.0,173.7323,173.9442,173.6841,173.8383,39520.0
2020-01-31 13:30:00,180.37,180.37,179.98,180.07,33265.0,173.7901,173.7901,173.4143,173.501,33265.0
2020-01-31 13:40:00,180.06,180.2,179.94,180.19,35950.0,173.4914,173.6263,173.3758,173.6166,35950.0
2020-01-31 13:50:00,180.19,180.46,180.04,180.46,51719.0,173.6166,173.8768,173.4721,173.8768,51719.0
2020-01-31 14:00:00,180.45,180.72,180.45,180.64,21478.0,173.8672,174.1273,173.8672,174.0502,21478.0
2020-01-31 14:10:00,180.59,180.71,180.49,180.68,47029.0,174.0021,174.1177,173.9057,174.0888,47029.0
2020-01-31 14:20:00,180.62,180.63,180.26,180.33,60203.0,174.031,174.0406,173.6841,173.7515,60203.0
2020-01-31 14:30:00,180.3,180.85,180.28,180.71,17772.0,173.7226,174.2526,173.7034,174.1177,17772.0
2020-01-31 14:40:00,180.73,180.75,180.39,180.45,29442.0,174.1369,174.1562,173.8093,173.8672,29442.0
2020-01-31 14:50:00,180.4,180.61,180.39,180.51,19795.0,173.819,174.0213,173.8093,173.925,19795.0
2020-01-31 15:00:00,180.45,180.58,180.11,180.16,998636.0,173.8672,173.9924,173.5396,173.5877,998636.0
2020-01-31 15:10:00,180.17,180.17,179.84,180.06,41835.0,173.5974,173.5974,173.2794,173.4914,41835.0
2020-01-31 15:20:00,180.03,180.14,179.82,179.86,32365.0,173.4625,173.5685,173.2601,173.2987,32365.0
2020-01-31 15:30:00,179.81,179.82,179.5,179.53,34117.0,173.2505,173.2601,172.9518,172.9807,34117.0
2020-01-31 15:40:00,179.5,180.02,179.34,179.74,112574.0,172.9518,173.4528,172.7977,173.1831,112574.0
2020-01-31 15:50:00,179.75,180.1,179.71,179.89,140149.0,173.1927,173.5299,173.1542,173.3276,140149.0
2020-02-03 09:30:00,180.69,181.57,180.57,181.45,87329.0,174.0984,174.9463,173.9828,174.8307,87329.0
2020-02-03 09:40:00,181.46,181.91,181.4,181.82,26798.0,174.8403,175.2739,174.7825,175.1872,26798.0
2020-02-03 09:50:00,181.86,182.15,181.82,182.13,30155.0,175.2257,175.5051,175.1872,175.4859,30155.0
2020-02-03 10:00:00,182.15,182.57,182.03,182.28,41151.0,175.5051,175.9098,175.3895,175.6304,41151.0
2020-02-03 10:10:00,182.31,182.58,182.27,182.55,16605.0,175.6593,175.9195,175.6208,175.8906,16605.0
2020-02-03 10:20:00,182.53,182.74,182.45,182.71,29818.0,175.8713,176.0736,175.7942,176.0447,29818.0
2020-02-03 10:30:00,182.73,182.75,182.53,182.55,21153.0,176.064,176.0833,175.8713,175.8906,21153.0
2020-02-03 10:40:00,182.5,182.51,182.2,182.2,18831.0,175.8424,175.852,175.5533,175.5533,18831.0
2020-02-03 10:50:00,182.17,182.27,182.08,182.25,24552.0,175.5244,175.6208,175.4377,175.6015,24552.0
2020-02-03 11:00:00,182.26,182.49,182.23,182.45,23028.0,175.6111,175.8327,175.5822,175.7942,23028.0
2020-02-03 11:10:00,182.44,182.47,182.13,182.28,36716.0,175.7846,175.8135,175.4859,175.6304,36716.0
2020-02-03 11:20:00,182.26,182.4,182.18,182.19,28604.0,175.6111,175.746,175.534,175.5437,28604.0
2020-02-03 11:30:00,182.16,182.19,181.97,181.98,25578.0,175.5148,175.5437,175.3317,175.3413,25578.0
2020-02-03 11:40:00,182.01,182.06,181.63,181.72,23582.0,175.3703,175.4184,175.0041,175.0908,23582.0
2020-02-03 11:50:00,181.67,181.9,181.61,181.86,20862.0,175.0427,175.2643,174.9848,175.2257,20862.0
2020-02-03 12:00:00,181.84,181.95,181.73,181.82,14375.0,175.2065,175.3124,175.1005,175.1872,14375.0
2020-02-03 12:10:00,181.78,182.0,181.69,182.0,9525.0,175.1486,175.3606,175.0619,175.3606,9525.0
2020-02-03 12:20:00,182.02,182.14,182.01,182.03,14906.0,175.3799,175.4955,175.3703,175.3895,14906.0
2020-02-03 12:30:00,182.0,182.05,181.91,181.95,11714.0,175.3606,175.4088,175.2739,175.3124,11714.0
2020-02-03 12:40:00,181.97,182.13,181.97,182.08,14995.0,175.3317,175.4859,175.3317,175.4377,14995.0
2020-02-03 12:50:00,182.1,182.24,182.04,182.19,12196.0,175.457,175.5919,175.3992,175.5437,12196.0
2020-02-03 13:00:00,182.21,182.21,181.99,182.02,10467.0,175.563,175.563,175.351,175.3799,10467.0
2020-02-03 13:10:00,182.01,182.05,181.67,181.85,57051.0,175.3703,175.4088,175.0427,175.2161,57051.0
2020-02-03 13:20:00,181.81,181.96,181.81,181.83,58309.0,175.1775,175.3221,175.1775,175.1968,58309.0
2020-02-03 13:30:00,181.75,182.08,181.68,182.08,72936.0,175.1197,175.4377,175.0523,175.4377,72936.0
2020-02-03 13:40:00,182.04,182.04,181.85,182.03,19352.0,175.3992,175.3992,175.2161,175.3895,19352.0
2020-02-03 13:50:00,182.02,182.12,181.88,182.09,93368.0,175.3799,175.4762,175.245,175.4473,93368.0
2020-02-03 14:00:00,182.09,182.09,181.82,181.85,23769.0,175.4473,175.4473,175.1872,175.2161,23769.0
2020-02-03 14:10:00,181.85,181.88,181.75,181.87,23149.0,175.2161,175.245,175.1197,175.2354,23149.0
2020-02-03 14:20:00,181.88,182.03,181.87,181.94,13884.0,175.245,175.3895,175.2354,175.3028,13884.0
2020-02-03 14:30:00,181.95,182.05,181.76,181.95,18034.0,175.3124,175.4088,175.1294,175.3124,18034.0
2020-02-03 14:40:00,181.93,182.16,181.89,182.15,32015.0,175.2932,175.5148,175.2546,175.5051,32015.0
2020-02-03 14:50:00,182.13,182.15,182.03,182.05,21366.0,175.4859,175.5051,175.3895,175.4088,21366.0
2020-02-03 15:00:00,182.04,182.21,182.04,182.17,24108.0,175.3992,175.563,175.3992,175.5244,24108.0
2020-02-03 15:10:00,182.17,182.19,181.98,182.05,29959.0,175.5244,175.5437,175.3413,175.4088,29959.0
2020-02-03 15:20:00,182.04,182.29,182.0,182.29,59424.0,175.3992,175.64,175.3606,175.64,59424.0
2020-02-03 15:30:00,182.31,182.38,182.22,182.23,57826.0,175.6593,175.7268,175.5726,175.5822,57826.0
2020-02-03 15:40:00,182.22,182.26,181.89,181.89,57430.0,175.5726,175.6111,175.2546,175.2546,57430.0
2020-02-03 15:50:00,181.89,182.14,181.81,182.05,128057.0,175.2546,175.4955,175.1775,175.4088,128057.0
2020-02-04 09:30:00,184.37,184.47,184.06,184.08,57224.0,177.6442,177.7405,177.3455,177.3647,57224.0
2020-02-04 09:40:00,184.13,184.85,184.13,184.85,75065.0,177.4129,178.1066,177.4129,178.1066,75065.0
2020-02-04 09:50:00,184.85,184.88,184.65,184.79,33530.0,178.1066,178.1356,177.9139,178.0488,33530.0
2020-02-04 10:00:00,184.85,184.85,184.67,184.85,17578.0,178.1066,178.1066,177.9332,178.1066,17578.0
2020-02-04 10:10:00,184.89,184.89,184.49,184.56,18021.0,178.1452,178.1452,177.7598,177.8272,18021.0
2020-02-04 10:20:00,184.61,184.92,184.56,184.92,17780.0,177.8754,178.1741,177.8272,178.1741,17780.0
2020-02-04 10:30:00,184.95,185.08,184.86,185.08,19077.0,178.203,178.3283,178.1163,178.3283,19077.0
2020-02-04 10:40:00,185.08,185.19,185.01,185.03,13961.0,178.3283,178.4342,178.2608,178.2801,13961.0
2020-02-04 10:50:00,185.0,185.15,184.95,185.02,20455.0,178.2512,178.3957,178.203,178.2704,20455.0
2020-02-04 11:00:00,185.02,185.16,185.0,185.08,30976.0,178.2704,178.4053,178.2512,178.3283,30976.0
2020-02-04 11:10:00,185.08,185.3,185.08,185.29,11859.0,178.3283,178.5402,178.3283,178.5306,11859.0
2020-02-04 11:20:00,185.29,185.43,185.29,185.35,274622.0,178.5306,178.6655,178.5306,178.5884,274622.0
2020-02-04 11:30:00,185.36,185.65,185.35,185.65,11587.0,178.598,178.8775,178.5884,178.8775,11587.0
2020-02-04 11:40:00,185.63,185.72,185.55,185.65,36359.0,178.8582,178.9449,178.7811,178.8775,36359.0
2020-02-04 11:50:00,185.66,185.66,185.51,185.61,14776.0,178.8871,178.8871,178.7426,178.8389,14776.0
2020-02-04 12:00:00,185.61,185.67,185.6,185.64,5734.0,178.8389,178.8967,178.8293,178.8678,5734.0
2020-02-04 12:10:00,185.67,185.8,185.59,185.64,12435.0,178.8967,179.022,178.8197,178.8678,12435.0
2020-02-04 12:20:00,185.65,185.76,185.64,185.73,9095.0,178.8775,178.9835,178.8678,178.9545,9095.0
2020-02-04 12:30:00,185.72,185.72,185.61,185.67,6323.0,178.9449,178.9449,178.8389,178.8967,6323.0
2020-02-04 12:40:00,185.67,185.76,185.63,185.66,10807.0,178.8967,178.9835,178.8582,178.8871,10807.0
2020-02-04 12:50:00,185.67,185.74,185.62,185.71,12713.0,178.8967,178.9642,178.8486,178.9353,12713.0
2020-02-04 13:00:00,185.72,185.78,185.66,185.66,5887.0,178.9449,179.0027,178.8871,178.8871,5887.0
2020-02-04 13:10:00,185.66,185.68,185.52,185.54,5524.0,178.8871,178.9064,178.7522,178.7715,5524.0
2020-02-04 13:20:00,185.52,185.56,185.34,185.49,9590.0,178.7522,178.7907,178.5788,178.7233,9590.0
2020-02-04 13:30:00,185.47,185.65,185.47,185.62,7460.0,178.704,178.8775,178.704,178.8486,7460.0
2020-02-04 13:40:00,185.62,185.74,185.58,185.74,11656.0,178.8486,178.9642,178.81,178.9642,11656.0
2020-02-04 13:50:00,185.72,185.76,185.69,185.73,17708.0,178.9449,178.9835,178.916,178.9545,17708.0
2020-02-04 14:00:00,185.75,185.86,185.73,185.84,22117.0,178.9738,179.0798,178.9545,179.0605,22117.0
2020-02-04 14:10:00,185.87,185.91,185.81,185.81,11749.0,179.0894,179.128,179.0316,179.0316,11749.0
2020-02-04 14:20:00,185.81,185.84,185.74,185.75,22520.0,179.0316,179.0605,178.9642,178.9738,22520.0
2020-02-04 14:30:00,185.73,185.9,185.73,185.84,17953.0,178.9545,179.1183,178.9545,179.0605,17953.0
2020-02-04 14:40:00,185.84,185.99,185.83,185.95,43053.0,179.0605,179.2051,179.0509,179.1665,43053.0
2020-02-04 14:50:00,185.96,185.97,185.89,185.9,10451.0,179.1762,179.1858,179.1087,179.1183,10451.0
2020-02-04 15:00:00,185.88,185.93,185.81,185.83,15101.0,179.0991,179.1472,179.0316,179.0509,15101.0
2020-02-04 15:10:00,185.84,185.89,185.76,185.87,40352.0,179.0605,179.1087,178.9835,179.0894,40352.0
2020-02-04 15:20:00,185.88,186.01,185.88,185.98,29408.0,179.0991,179.2243,179.0991,179.1954,29408.0
2020-02-04 15:30:00,185.99,186.03,185.86,185.86,34088.0,179.2051,179.2436,179.0798,179.0798,34088.0
2020-02-04 15:40:00,185.86,185.94,185.74,185.83,29230.0,179.0798,179.1569,178.9642,179.0509,29230.0
2020-02-04 15:50:00,185.85,185.85,185.51,185.66,101061.0,179.0702,179.0702,178.7426,178.8871,101061.0
2020-02-05 09:30:00,187.42,187.43,186.67,186.69,44403.0,180.5829,180.5925,179.8603,179.8795,44403.0
2020-02-05 09:40:00,186.67,186.84,186.17,186.75,69216.0,179.8603,180.0241,179.3785,179.9373,69216.0
2020-02-05 09:50:00,186.78,186.81,186.48,186.71,86857.0,179.9662,179.9951,179.6772,179.8988,86857.0
2020-02-05 10:00:00,186.78,186.89,186.52,186.52,49122.0,179.9662,180.0722,179.7157,179.7157,49122.0
2020-02-05 10:10:00,186.52,186.6,186.2,186.29,25656.0,179.7157,179.7928,179.4074,179.4941,25656.0
2020-02-05 10:20:00,186.27,186.45,185.78,185.95,33862.0,179.4748,179.6483,179.0027,179.1665,33862.0
2020-02-05 10:30:00,185.89,185.95,185.5,185.62,33547.0,179.1087,179.1665,178.7329,178.8486,33547.0
2020-02-05 10:40:00,185.55,185.68,185.43,185.66,45880.0,178.7811,178.9064,178.6655,178.8871,45880.0
2020-02-05 10:50:00,185.63,185.94,185.63,185.89,26103.0,178.8582,179.1569,178.8582,179.1087,26103.0
2020-02-05 11:00:00,185.86,186.0,185.76,186.0,20374.0,179.0798,179.2147,178.9835,179.2147,20374.0
2020-02-05 11:10:00,186.0,186.14,185.95,186.1,17079.0,179.2147,179.3496,179.1665,179.311,17079.0
2020-02-05 11:20:00,186.08,186.09,185.88,186.0,23723.0,179.2918,179.3014,179.0991,179.2147,23723.0
2020-02-05 11:30:00,185.98,186.03,185.69,185.75,44672.0,179.1954,179.2436,178.916,178.9738,44672.0
2020-02-05 11:40:00,185.69,185.84,185.5,185.84,29991.0,178.916,179.0605,178.7329,179.0605,29991.0
2020-02-05 11:50:00,185.85,186.07,185.81,186.07,12976.0,179.0702,179.2821,179.0316,179.2821,12976.0
2020-02-05 12:00:00,186.02,186.24,186.02,186.24,3130.0,179.234,179.4459,179.234,179.4459,3130.0
2020-02-05 12:10:00,186.25,186.27,186.14,186.15,16036.0,179.4556,179.4748,179.3496,179.3592,16036.0
2020-02-05 12:20:00,186.15,186.19,186.05,186.11,7015.0,179.3592,179.3978,179.2629,179.3207,7015.0
2020-02-05 12:30:00,186.09,186.18,186.03,186.16,15343.0,179.3014,179.3881,179.2436,179.3689,15343.0
2020-02-05 12:40:00,186.16,186.16,186.05,186.09,8199.0,179.3689,179.3689,179.2629,179.3014,8199.0
2020-02-05 12:50:00,186.09,186.19,185.97,186.01,8280.0,179.3014,179.3978,179.1858,179.2243,8280.0
2020-02-05 13:00:00,185.95,185.97,185.8,185.83,20456.0,179.1665,179.1858,179.022,179.0509,20456.0
2020-02-05 13:10:00,185.75,185.85,185.74,185.8,19622.0,178.9738,179.0702,178.9642,179.022,19622.0
2020-02-05 13:20:00,185.79,185.91,185.79,185.86,26812.0,179.0124,179.128,179.0124,179.0798,26812.0
2020-02-05 13:30:00,185.86,185.96,185.83,185.86,7427.0,179.0798,179.1762,179.0509,179.0798,7427.0
2020-02-05 13:40:00,185.86,186.03,185.85,186.03,56054.0,179.0798,179.2436,179.0702,179.2436,56054.0
2020-02-05 13:50:00,186.05,186.08,185.96,185.96,20929.0,179.2629,179.2918,179.1762,179.1762,20929.0
2020-02-05 14:00:00,185.95,185.97,185.79,185.83,25845.0,179.1665,179.1858,179.0124,179.0509,25845.0
2020-02-05 14:10:00,185.82,186.03,185.76,185.97,107514.0,179.0413,179.2436,178.9835,179.1858,107514.0
2020-02-05 14:20:00,185.98,186.12,185.98,186.12,29566.0,179.1954,179.3303,179.1954,179.3303,29566.0
2020-02-05 14:30:00,186.08,186.16,186.0,186.14,39186.0,179.2918,179.3689,179.2147,179.3496,39186.0
2020-02-05 14:40:00,186.14,186.23,186.12,186.23,22449.0,179.3496,179.4363,179.3303,179.4363,22449.0
2020-02-05 14:50:00,186.23,186.53,186.23,186.45,35852.0,179.4363,179.7254,179.4363,179.6483,35852.0
2020-02-05 15:00:00,186.46,186.71,186.45,186.58,60623.0,179.6579,179.8988,179.6483,179.7735,60623.0
2020-02-05 15:10:00,186.56,186.58,186.44,186.56,34539.0,179.7543,179.7735,179.6386,179.7543,34539.0
2020-02-05 15:20:00,186.54,186.67,186.41,186.45,39986.0,179.735,179.8603,179.6097,179.6483,39986.0
2020-02-05 15:30:00,186.44,186.44,186.24,186.35,64789.0,179.6386,179.6386,179.4459,179.5519,64789.0
2020-02-05 15:40:00,186.34,186.48,186.24,186.3,59313.0,179.5423,179.6772,179.4459,179.5038,59313.0
2020-02-05 15:50:00,186.31,186.43,186.06,186.43,138990.0,179.5134,179.629,179.2725,179.629,138990.0
2020-02-06 09:30:00,187.1,187.16,186.45,186.51,91707.0,180.2746,180.3324,179.6483,179.7061,91707.0
2020-02-06 09:40:00,186.53,186.81,186.36,186.81,30535.0,179.7254,179.9951,179.5616,179.9951,30535.0
2020-02-06 09:50:00,186.77,187.11,186.67,187.1,33899.0,179.9566,180.2842,179.8603,180.2746,33899.0
2020-02-06 10:00:00,187.17,187.2,186.94,187.06,18035.0,180.342,180.3709,180.1204,180.236,18035.0
2020-02-06 10:10:00,187.05,187.19,186.75,186.75,16572.0,180.2264,180.3613,179.9373,179.9373,16572.0
2020-02-06 10:20:00,186.76,186.91,186.65,186.76,99241.0,179.947,180.0915,179.841,179.947,99241.0
2020-02-06 10:30:00,186.71,187.02,186.69,187.01,15435.0,179.8988,180.1975,179.8795,180.1879,15435.0
2020-02-06 10:40:00,187.0,187.12,186.84,187.1,14125.0,180.1782,180.2938,180.0241,180.2746,14125.0
2020-02-06 10:50:00,187.07,187.13,186.89,187.02,24709.0,180.2457,180.3035,180.0722,180.1975,24709.0
2020-02-06 11:00:00,187.01,187.21,186.93,187.19,14284.0,180.1879,180.3806,180.1108,180.3613,14284.0
2020-02-06 11:10:00,187.22,187.35,187.16,187.32,14844.0,180.3902,180.5154,180.3324,180.4865,14844.0
2020-02-06 11:20:00,187.32,187.48,187.31,187.39,15931.0,180.4865,180.6407,180.4769,180.554,15931.0
2020-02-06 11:30:00,187.41,187.45,187.28,187.36,18175.0,180.5733,180.6118,180.448,180.5251,18175.0
2020-02-06 11:40:00,187.33,187.41,187.17,187.24,21655.0,180.4962,180.5733,180.342,180.4095,21655.0
2020-02-06 11:50:00,187.24,187.26,187.07,187.09,20978.0,180.4095,180.4287,180.2457,180.2649,20978.0
2020-02-06 12:00:00,187.07,187.37,187.05,187.33,12973.0,180.2457,180.5347,180.2264,180.4962,12973.0
2020-02-06 12:10:00,187.31,187.35,187.17,187.33,14722.0,180.4769,180.5154,180.342,180.4962,14722.0
2020-02-06 12:20:00,187.32,187.41,187.29,187.41,10608.0,180.4865,180.5733,180.4576,180.5733,10608.0
2020-02-06 12:30:00,187.42,187.45,187.36,187.39,9204.0,180.5829,180.6118,180.5251,180.554,9204.0
2020-02-06 12:40:00,187.42,187.53,187.39,187.42,12581.0,180.5829,180.6889,180.554,180.5829,12581.0
2020-02-06 12:50:00,187.43,187.53,187.4,187.53,13155.0,180.5925,180.6889,180.5636,180.6889,13155.0
2020-02-06 13:00:00,187.51,187.58,187.44,187.47,11558.0,180.6696,180.7371,180.6022,180.6311,11558.0
2020-02-06 13:10:00,187.48,187.48,187.39,187.42,13313.0,180.6407,180.6407,180.554,180.5829,13313.0
2020-02-06 13:20:00,187.41,187.41,187.33,187.33,9857.0,180.5733,180.5733,180.4962,180.4962,9857.0
2020-02-06 13:30:00,187.33,187.38,187.25,187.25,14417.0,180.4962,180.5444,180.4191,180.4191,14417.0
2020-02-06 13:40:00,187.24,187.41,187.24,187.41,14601.0,180.4095,180.5733,180.4095,180.5733,14601.0
2020-02-06 13:50:00,187.41,187.47,187.41,187.44,34891.0,180.5733,180.6311,180.5733,180.6022,34891.0
2020-02-06 14:00:00,187.43,187.52,187.41,187.5,32360.0,180.5925,180.6792,180.5733,180.66,32360.0
2020-02-06 14:10:00,187.52,187.58,187.41,187.41,15430.0,180.6792,180.7371,180.5733,180.5733,15430.0
2020-02-06 14:20:00,187.42,187.5,187.31,187.46,16080.0,180.5829,180.66,180.4769,180.6214,16080.0
2020-02-06 14:30:00,187.46,187.53,187.34,187.36,19130.0,180.6214,180.6889,180.5058,180.5251,19130.0
2020-02-06 14:40:00,187.39,187.45,187.32,187.45,16681.0,180.554,180.6118,180.4865,180.6118,16681.0
2020-02-06 14:50:00,187.46,187.47,187.31,187.33,13303.0,180.6214,180.6311,180.4769,180.4962,13303.0
2020-02-06 15:00:00,187.33,187.51,187.3,187.51,23790.0,180.4962,180.6696,180.4673,180.6696,23790.0
2020-02-06 15:10:00,187.51,187.51,187.3,187.31,15594.0,180.6696,180.6696,180.4673,180.4769,15594.0
2020-02-06 15:20:00,187.3,187.3,187.16,187.22,78735.0,180.4673,180.4673,180.3324,180.3902,78735.0
2020-02-06 15:30:00,187.24,187.4,187.22,187.35,28118.0,180.4095,180.5636,180.3902,180.5154,28118.0
2020-02-06 15:40:00,187.34,187.43,187.32,187.33,34810.0,180.5058,180.5925,180.4865,180.4962,34810.0
2020-02-06 15:50:00,187.34,187.61,187.3,187.55,82954.0,180.5058,180.766,180.4673,180.7082,82954.0
2020-02-07 09:30:00,186.76,186.97,186.39,186.66,182212.0,179.947,180.1493,179.5905,179.8506,182212.0
2020-02-07 09:40:00,186.53,186.77,186.5,186.74,13797.0,179.7254,179.9566,179.6965,179.9277,13797.0
2020-02-07 09:50:00,186.73,186.9,186.61,186.61,20984.0,179.9181,180.0819,179.8024,179.8024,20984.0
2020-02-07 10:00:00,186.6,186.76,186.46,186.74,20159.0,179.7928,179.947,179.6579,179.9277,20159.0
2020-02-07 10:10:00,186.74,186.93,186.73,186.92,12014.0,179.9277,180.1108,179.9181,180.1011,12014.0
2020-02-07 10:20:00,186.91,187.13,186.91,187.09,15973.0,180.0915,180.3035,180.0915,180.2649,15973.0
2020-02-07 10:30:00,187.08,187.22,187.04,187.12,18511.0,180.2553,180.3902,180.2168,180.2938,18511.0
2020-02-07 10:40:00,187.08,187.27,187.06,187.2,19105.0,180.2553,180.4384,180.236,180.3709,19105.0
2020-02-07 10:50:00,187.18,187.32,187.12,187.14,14128.0,180.3516,180.4865,180.2938,180.3131,14128.0
2020-02-07 11:00:00,187.08,187.21,186.98,187.12,20295.0,180.2553,180.3806,180.1589,180.2938,20295.0
2020-02-07 11:10:00,187.11,187.21,187.07,187.19,17755.0,180.2842,180.3806,180.2457,180.3613,17755.0
2020-02-07 11:20:00,187.21,187.45,187.21,187.42,15731.0,180.3806,180.6118,180.3806,180.5829,15731.0
2020-02-07 11:30:00,187.45,187.62,187.44,187.5,37002.0,180.6118,180.7756,180.6022,180.66,37002.0
2020-02-07 11:40:00,187.5,187.55,187.27,187.29,13509.0,180.66,180.7082,180.4384,180.4576,13509.0
2020-02-07 11:50:00,187.31,187.43,187.27,187.41,21437.0,180.4769,180.5925,180.4384,180.5733,21437.0
2020-02-07 12:00:00,187.4,187.49,187.32,187.41,8867.0,180.5636,180.6503,180.4865,180.5733,8867.0
2020-02-07 12:10:00,187.41,187.51,187.36,187.47,21348.0,180.5733,180.6696,180.5251,180.6311,21348.0
2020-02-07 12:20:00,187.51,187.57,187.47,187.54,8016.0,180.6696,180.7274,180.6311,180.6985,8016.0
2020-02-07 12:30:00,187.52,187.52,187.32,187.36,11380.0,180.6792,180.6792,180.4865,180.5251,11380.0
2020-02-07 12:40:00,187.36,187.4,187.3,187.36,9595.0,180.5251,180.5636,180.4673,180.5251,9595.0
2020-02-07 12:50:00,187.35,187.43,187.31,187.39,8858.0,180.5154,180.5925,180.4769,180.554,8858.0
2020-02-07 13:00:00,187.37,187.37,187.32,187.32,6452.0,180.5347,180.5347,180.4865,180.4865,6452.0
2020-02-07 13:10:00,187.32,187.33,187.21,187.21,6224.0,180.4865,180.4962,180.3806,180.3806,6224.0
2020-02-07 13:20:00,187.25,187.31,187.19,187.31,7468.0,180.4191,180.4769,180.3613,180.4769,7468.0
2020-02-07 13:30:00,187.31,187.35,187.04,187.04,79899.0,180.4769,180.5154,180.2168,180.2168,79899.0
2020-02-07 13:40:00,187.03,187.08,186.88,186.9,21756.0,180.2071,180.2553,180.0626,180.0819,21756.0
2020-02-07 13:50:00,186.88,186.97,186.75,186.75,45144.0,180.0626,180.1493,179.9373,179.9373,45144.0
2020-02-07 14:00:00,186.7,186.74,186.47,186.47,116188.0,179.8892,179.9277,179.6675,179.6675,116188.0
2020-02-07 14:10:00,186.45,186.55,186.33,186.41,16038.0,179.6483,179.7446,179.5327,179.6097,16038.0
2020-02-07 14:20:00,186.4,186.51,186.27,186.47,14225.0,179.6001,179.7061,179.4748,179.6675,14225.0
2020-02-07 14:30:00,186.49,186.71,186.48,186.62,22383.0,179.6868,179.8988,179.6772,179.8121,22383.0
2020-02-07 14:40:00,186.6,186.78,186.51,186.63,13033.0,179.7928,179.9662,179.7061,179.8217,13033.0
2020-02-07 14:50:00,186.63,186.81,186.55,186.8,11233.0,179.8217,179.9951,179.7446,179.9855,11233.0
2020-02-07 15:00:00,186.8,186.87,186.68,186.68,22507.0,179.9855,180.053,179.8699,179.8699,22507.0
2020-02-07 15:10:00,186.72,186.74,186.63,186.7,17498.0,179.9084,179.9277,179.8217,179.8892,17498.0
2020-02-07 15:20:00,186.62,186.67,186.51,186.6,10857.0,179.8121,179.8603,179.7061,179.7928,10857.0
2020-02-07 15:30:00,186.61,186.78,186.61,186.7,13084.0,179.8024,179.9662,179.8024,179.8892,13084.0
2020-02-07 15:40:00,186.68,186.88,186.66,186.76,42293.0,179.8699,180.0626,179.8506,179.947,42293.0
2020-02-07 15:50:00,186.77,186.83,186.5,186.73,108683.0,179.9566,180.0144,179.6965,179.9181,108683.0
2020-02-10 09:30:00,186.14,186.96,186.14,186.91,73738.0,179.3496,180.1397,179.3496,180.0915,73738.0
2020-02-10 09:40:00,186.94,187.24,186.93,187.01,33961.0,180.1204,180.4095,180.1108,180.1879,33961.0
2020-02-10 09:50:00,187.07,187.37,186.92,187.35,32800.0,180.2457,180.5347,180.1011,180.5154,32800.0
2020-02-10 10:00:00,187.43,187.49,187.36,187.48,22511.0,180.5925,180.6503,180.5251,180.6407,22511.0
2020-02-10 10:10:00,187.47,187.68,187.38,187.66,11778.0,180.6311,180.8334,180.5444,180.8141,11778.0
2020-02-10 10:20:00,187.69,187.69,187.57,187.69,15939.0,180.843,180.843,180.7274,180.843,15939.0
2020-02-10 10:30:00,187.71,188.0,187.67,187.98,10281.0,180.8623,181.1417,180.8238,181.1225,10281.0
2020-02-10 10:40:00,187.95,187.95,187.81,187.91,7763.0,181.0936,181.0936,180.9587,181.055,7763.0
2020-02-10 10:50:00,187.92,187.92,187.65,187.67,13082.0,181.0647,181.0647,180.8045,180.8238,13082.0
2020-02-10 11:00:00,187.69,187.81,187.68,187.77,30025.0,180.843,180.9587,180.8334,180.9201,30025.0
2020-02-10 11:10:00,187.74,187.76,187.61,187.66,22125.0,180.8912,180.9105,180.766,180.8141,22125.0
2020-02-10 11:20:00,187.68,187.91,187.68,187.88,85980.0,180.8334,181.055,180.8334,181.0261,85980.0
2020-02-10 11:30:00,187.89,188.0,187.82,187.96,18207.0,181.0357,181.1417,180.9683,181.1032,18207.0
2020-02-10 11:40:00,187.95,188.11,187.93,188.03,3606.0,181.0936,181.2477,181.0743,181.1706,3606.0
2020-02-10 11:50:00,188.01,188.02,187.85,187.94,8819.0,181.1514,181.161,180.9972,181.0839,8819.0
2020-02-10 12:00:00,187.91,187.94,187.75,187.85,5819.0,181.055,181.0839,180.9009,180.9972,5819.0
2020-02-10 12:10:00,187.84,187.91,187.8,187.83,9947.0,180.9876,181.055,180.949,180.9779,9947.0
2020-02-10 12:20:00,187.8,187.82,187.68,187.74,15979.0,180.949,180.9683,180.8334,180.8912,15979.0
2020-02-10 12:30:00,187.76,187.81,187.6,187.71,18357.0,180.9105,180.9587,180.7563,180.8623,18357.0
2020-02-10 12:40:00,187.71,187.83,187.7,187.79,11083.0,180.8623,180.9779,180.8527,180.9394,11083.0
2020-02-10 12:50:00,187.75,187.78,187.71,187.74,5562.0,180.9009,180.9298,180.8623,180.8912,5562.0
2020-02-10 13:00:00,187.77,187.79,187.74,187.75,5947.0,180.9201,180.9394,180.8912,180.9009,5947.0
2020-02-10 13:10:00,187.8,187.92,187.77,187.89,19323.0,180.949,181.0647,180.9201,181.0357,19323.0
2020-02-10 13:20:00,187.9,187.94,187.84,187.86,4932.0,181.0454,181.0839,180.9876,181.0068,4932.0
2020-02-10 13:30:00,187.87,187.96,187.87,187.91,9827.0,181.0165,181.1032,181.0165,181.055,9827.0
2020-02-10 13:40:00,187.93,187.94,187.8,187.87,6977.0,181.0743,181.0839,180.949,181.0165,6977.0
2020-02-10 13:50:00,187.88,187.92,187.82,187.82,15522.0,181.0261,181.0647,180.9683,180.9683,15522.0
2020-02-10 14:00:00,187.84,187.84,187.71,187.81,12649.0,180.9876,180.9876,180.8623,180.9587,12649.0
2020-02-10 14:10:00,187.82,187.93,187.81,187.91,8284.0,180.9683,181.0743,180.9587,181.055,8284.0
2020-02-10 14:20:00,187.91,187.97,187.91,187.96,4727.0,181.055,181.1128,181.055,181.1032,4727.0
2020-02-10 14:30:00,187.96,188.03,187.91,187.97,7544.0,181.1032,181.1706,181.055,181.1128,7544.0
2020-02-10 14:40:00,187.95,188.06,187.94,188.06,20727.0,181.0936,181.1995,181.0839,181.1995,20727.0
2020-02-10 14:50:00,188.09,188.21,188.08,188.2,13366.0,181.2285,181.3441,181.2188,181.3344,13366.0
2020-02-10 15:00:00,188.2,188.35,188.19,188.33,14444.0,181.3344,181.479,181.3248,181.4597,14444.0
2020-02-10 15:10:00,188.35,188.45,188.31,188.34,22963.0,181.479,181.5753,181.4404,181.4693,22963.0
2020-02-10 15:20:00,188.34,188.46,188.33,188.43,29208.0,181.4693,181.585,181.4597,181.556,29208.0
2020-02-10 15:30:00,188.44,188.45,188.29,188.38,36313.0,181.5657,181.5753,181.4212,181.5079,36313.0
2020-02-10 15:40:00,188.38,188.48,188.34,188.39,26108.0,181.5079,181.6042,181.4693,181.5175,26108.0
2020-02-10 15:50:00,188.4,188.76,188.33,188.76,117853.0,181.5271,181.874,181.4597,181.874,117853.0
2020-02-11 09:30:00,189.84,189.84,189.08,189.1,97319.0,182.9146,182.9146,182.1823,182.2016,97319.0
2020-02-11 09:40:00,189.07,189.55,189.07,189.51,27234.0,182.1727,182.6352,182.1727,182.5967,27234.0
2020-02-11 09:50:00,189.5,189.52,189.32,189.32,14022.0,182.587,182.6063,182.4136,182.4136,14022.0
2020-02-11 10:00:00,189.41,189.82,189.41,189.79,62430.0,182.5003,182.8953,182.5003,182.8664,62430.0
2020-02-11 10:10:00,189.78,189.98,189.7,189.87,23052.0,182.8568,183.0495,182.7797,182.9435,23052.0
2020-02-11 10:20:00,189.89,190.01,189.88,190.01,41720.0,182.9628,183.0784,182.9532,183.0784,41720.0
2020-02-11 10:30:00,190.03,190.11,189.82,189.92,83435.0,183.0977,183.1748,182.8953,182.9917,83435.0
2020-02-11 10:40:00,190.0,190.13,189.89,189.99,49982.0,183.0688,183.194,182.9628,183.0591,49982.0
2020-02-11 10:50:00,190.0,190.03,189.83,189.91,36942.0,183.0688,183.0977,182.905,182.9821,36942.0
2020-02-11 11:00:00,189.92,190.01,189.91,189.95,28239.0,182.9917,183.0784,182.9821,183.0206,28239.0
2020-02-11 11:10:00,189.99,190.01,189.85,190.0,17273.0,183.0591,183.0784,182.9242,183.0688,17273.0
2020-02-11 11:20:00,189.9,189.91,189.78,189.82,15622.0,182.9724,182.9821,182.8568,182.8953,15622.0
2020-02-11 11:30:00,189.79,189.83,189.25,189.26,45535.0,182.8664,182.905,182.3461,182.3558,45535.0
2020-02-11 11:40:00,189.28,189.51,189.21,189.5,17716.0,182.375,182.5967,182.3076,182.587,17716.0
2020-02-11 11:50:00,189.48,189.48,189.21,189.27,7680.0,182.5677,182.5677,182.3076,182.3654,7680.0
2020-02-11 12:00:00,189.28,189.44,189.28,189.31,8388.0,182.375,182.5292,182.375,182.4039,8388.0
2020-02-11 12:10:00,189.27,189.51,189.27,189.48,19067.0,182.3654,182.5967,182.3654,182.5677,19067.0
2020-02-11 12:20:00,189.49,189.49,189.41,189.43,11523.0,182.5774,182.5774,182.5003,182.5196,11523.0
2020-02-11 12:30:00,189.42,189.48,189.39,189.47,4090.0,182.5099,182.5677,182.481,182.5581,4090.0
2020-02-11 12:40:00,189.51,189.52,189.45,189.49,5254.0,182.5967,182.6063,182.5388,182.5774,5254.0
2020-02-11 12:50:00,189.44,189.62,189.42,189.62,11658.0,182.5292,182.7026,182.5099,182.7026,11658.0
2020-02-11 13:00:00,189.6,189.81,189.59,189.81,6026.0,182.6834,182.8857,182.6737,182.8857,6026.0
2020-02-11 13:10:00,189.78,189.78,189.69,189.72,10658.0,182.8568,182.8568,182.7701,182.799,10658.0
2020-02-11 13:20:00,189.71,189.73,189.59,189.64,6446.0,182.7894,182.8086,182.6737,182.7219,6446.0
2020-02-11 13:30:00,189.64,189.66,189.55,189.55,10144.0,182.7219,182.7412,182.6352,182.6352,10144.0
2020-02-11 13:40:00,189.54,189.57,189.52,189.52,11763.0,182.6256,182.6545,182.6063,182.6063,11763.0
2020-02-11 13:50:00,189.51,189.51,189.2,189.26,7985.0,182.5967,182.5967,182.298,182.3558,7985.0
2020-02-11 14:00:00,189.25,189.31,188.98,189.12,14185.0,182.3461,182.4039,182.086,182.2209,14185.0
2020-02-11 14:10:00,189.1,189.21,189.0,189.0,36054.0,182.2016,182.3076,182.1053,182.1053,36054.0
2020-02-11 14:20:00,189.02,189.05,188.81,188.95,14688.0,182.1245,182.1534,181.9222,182.0571,14688.0
2020-02-11 14:30:00,188.98,189.13,188.95,189.12,7935.0,182.086,182.2305,182.0571,182.2209,7935.0
2020-02-11 14:40:00,189.08,189.19,189.05,189.17,17870.0,182.1823,182.2883,182.1534,182.2691,17870.0
2020-02-11 14:50:00,189.16,189.2,188.91,188.95,21109.0,182.2594,182.298,182.0185,182.0571,21109.0
2020-02-11 15:00:00,188.96,189.05,188.7,188.7,22911.0,182.0667,182.1534,181.8162,181.8162,22911.0
2020-02-11 15:10:00,188.68,188.72,188.43,188.43,20324.0,181.7969,181.8355,181.556,181.556,20324.0
2020-02-11 15:20:00,188.44,188.78,188.43,188.77,45524.0,181.5657,181.8933,181.556,181.8836,45524.0
2020-02-11 15:30:00,188.81,188.86,188.64,188.78,16757.0,181.9222,181.9704,181.7584,181.8933,16757.0
2020-02-11 15:40:00,188.79,188.98,188.7,188.7,27390.0,181.9029,182.086,181.8162,181.8162,27390.0
2020-02-11 15:50:00,188.69,189.01,188.62,188.85,58660.0,181.8066,182.1149,181.7391,181.9607,58660.0
2020-02-12 09:30:00,189.76,190.0,189.72,189.95,69637.0,182.8375,183.0688,182.799,183.0206,69637.0
2020-02-12 09:40:00,190.01,190.04,189.61,189.61,11961.0,183.0784,183.1073,182.693,182.693,11961.0
2020-02-12 09:50:00,189.61,189.61,189.28,189.61,20540.0,182.693,182.693,182.375,182.693,20540.0
2020-02-12 10:00:00,189.63,189.76,189.29,189.38,19207.0,182.7123,182.8375,182.3847,182.4714,19207.0
2020-02-12 10:10:00,189.37,189.61,189.28,189.61,18578.0,182.4618,182.693,182.375,182.693,18578.0
2020-02-12 10:20:00,189.62,189.66,189.47,189.58,20332.0,182.7026,182.7412,182.5581,182.6641,20332.0
2020-02-12 10:30:00,189.53,189.63,189.47,189.61,15782.0,182.6159,182.7123,182.5581,182.693,15782.0
2020-02-12 10:40:00,189.62,189.66,189.43,189.54,22172.0,182.7026,182.7412,182.5196,182.6256,22172.0
2020-02-12 10:50:00,189.55,189.7,189.49,189.52,15902.0,182.6352,182.7797,182.5774,182.6063,15902.0
2020-02-12 11:00:00,189.57,189.88,189.57,189.87,8104.0,182.6545,182.9532,182.6545,182.9435,8104.0
2020-02-12 11:10:00,189.9,189.94,189.8,189.88,11599.0,182.9724,183.011,182.8761,182.9532,11599.0
2020-02-12 11:20:00,189.9,190.1,189.84,190.09,16425.0,182.9724,183.1651,182.9146,183.1555,16425.0
2020-02-12 11:30:00,190.11,190.24,190.05,190.23,11652.0,183.1748,183.3,183.117,183.2904,11652.0
2020-02-12 11:40:00,190.23,190.23,189.98,190.17,10350.0,183.2904,183.2904,183.0495,183.2326,10350.0
2020-02-12 11:50:00,190.15,190.21,190.08,190.08,15608.0,183.2133,183.2711,183.1459,183.1459,15608.0
2020-02-12 12:00:00,190.12,190.21,190.09,190.13,5248.0,183.1844,183.2711,183.1555,183.194,5248.0
2020-02-12 12:10:00,190.1,190.11,189.99,190.11,12330.0,183.1651,183.1748,183.0591,183.1748,12330.0
2020-02-12 12:20:00,190.13,190.2,190.09,190.18,5536.0,183.194,183.2615,183.1555,183.2422,5536.0
2020-02-12 12:30:00,190.18,190.34,190.15,190.3,11913.0,183.2422,183.3964,183.2133,183.3578,11913.0
2020-02-12 12:40:00,190.3,190.32,190.24,190.29,6088.0,183.3578,183.3771,183.3,183.3482,6088.0
2020-02-12 12:50:00,190.3,190.3,190.15,190.2,10646.0,183.3578,183.3578,183.2133,183.2615,10646.0
2020-02-12 13:00:00,190.25,190.25,190.05,190.05,7222.0,183.3097,183.3097,183.117,183.117,7222.0
2020-02-12 13:10:00,190.04,190.06,189.97,190.06,20908.0,183.1073,183.1266,183.0399,183.1266,20908.0
2020-02-12 13:20:00,190.06,190.06,189.9,190.03,8934.0,183.1266,183.1266,182.9724,183.0977,8934.0
2020-02-12 13:30:00,190.02,190.15,190.02,190.14,29588.0,183.088,183.2133,183.088,183.2037,29588.0
2020-02-12 13:40:00,190.16,190.16,190.09,190.15,7201.0,183.2229,183.2229,183.1555,183.2133,7201.0
2020-02-12 13:50:00,190.15,190.18,190.05,190.16,7527.0,183.2133,183.2422,183.117,183.2229,7527.0
2020-02-12 14:00:00,190.19,190.21,190.13,190.2,8140.0,183.2518,183.2711,183.194,183.2615,8140.0
2020-02-12 14:10:00,190.19,190.21,190.11,190.15,9007.0,183.2518,183.2711,183.1748,183.2133,9007.0
2020-02-12 14:20:00,190.14,190.21,190.12,190.13,9048.0,183.2037,183.2711,183.1844,183.194,9048.0
2020-02-12 14:30:00,190.12,190.18,190.1,190.17,17644.0,183.1844,183.2422,183.1651,183.2326,17644.0
2020-02-12 14:40:00,190.16,190.29,190.14,190.26,24819.0,183.2229,183.3482,183.2037,183.3193,24819.0
2020-02-12 14:50:00,190.29,190.31,190.18,190.21,6855.0,183.3482,183.3675,183.2422,183.2711,6855.0
2020-02-12 15:00:00,190.25,190.35,190.2,190.2,18844.0,183.3097,183.406,183.2615,183.2615,18844.0
2020-02-12 15:10:00,190.2,190.2,190.05,190.16,27266.0,183.2615,183.2615,183.117,183.2229,27266.0
2020-02-12 15:20:00,190.16,190.26,190.16,190.23,14285.0,183.2229,183.3193,183.2229,183.2904,14285.0
2020-02-12 15:30:00,190.23,190.34,190.16,190.32,15245.0,183.2904,183.3964,183.2229,183.3771,15245.0
2020-02-12 15:40:00,190.33,190.44,190.32,190.37,33785.0,183.3867,183.4927,183.3771,183.4253,33785.0
2020-02-12 15:50:00,190.39,190.57,190.39,190.47,392657.0,183.4445,183.618,183.4445,183.5216,392657.0
2020-02-13 09:30:00,189.36,189.98,189.21,189.79,56186.0,182.4521,183.0495,182.3076,182.8664,56186.0
2020-02-13 09:40:00,189.75,190.0,189.75,189.85,48922.0,182.8279,183.0688,182.8279,182.9242,48922.0
2020-02-13 09:50:00,189.87,190.17,189.75,189.75,35715.0,182.9435,183.2326,182.8279,182.8279,35715.0
2020-02-13 10:00:00,189.77,189.79,189.52,189.75,17777.0,182.8472,182.8664,182.6063,182.8279,17777.0
2020-02-13 10:10:00,189.77,190.01,189.76,190.01,10670.0,182.8472,183.0784,182.8375,183.0784,10670.0
2020-02-13 10:20:00,190.0,190.0,189.79,189.93,13353.0,183.0688,183.0688,182.8664,183.0013,13353.0
2020-02-13 10:30:00,189.9,190.0,189.79,189.91,15477.0,182.9724,183.0688,182.8664,182.9821,15477.0
2020-02-13 10:40:00,189.9,190.25,189.9,190.23,8871.0,182.9724,183.3097,182.9724,183.2904,8871.0
2020-02-13 10:50:00,190.23,190.39,190.19,190.36,8633.0,183.2904,183.4445,183.2518,183.4156,8633.0
2020-02-13 11:00:00,190.42,190.54,190.4,190.4,10232.0,183.4735,183.5891,183.4542,183.4542,10232.0
2020-02-13 11:10:00,190.41,190.53,190.29,190.34,9908.0,183.4638,183.5794,183.3482,183.3964,9908.0
2020-02-13 11:20:00,190.42,190.58,190.41,190.57,13123.0,183.4735,183.6276,183.4638,183.618,13123.0
2020-02-13 11:30:00,190.59,190.78,190.59,190.66,8095.0,183.6373,183.8203,183.6373,183.7047,8095.0
2020-02-13 11:40:00,190.7,190.73,190.47,190.51,10048.0,183.7432,183.7721,183.5216,183.5602,10048.0
2020-02-13 11:50:00,190.48,190.53,190.43,190.53,7923.0,183.5313,183.5794,183.4831,183.5794,7923.0
2020-02-13 12:00:00,190.52,190.76,190.51,190.74,14720.0,183.5698,183.801,183.5602,183.7818,14720.0
2020-02-13 12:10:00,190.75,190.82,190.69,190.75,13168.0,183.7914,183.8589,183.7336,183.7914,13168.0
2020-02-13 12:20:00,190.71,190.76,190.62,190.67,18913.0,183.7529,183.801,183.6662,183.7143,18913.0
2020-02-13 12:30:00,190.71,190.77,190.63,190.63,5311.0,183.7529,183.8107,183.6758,183.6758,5311.0
2020-02-13 12:40:00,190.67,190.69,190.56,190.66,15081.0,183.7143,183.7336,183.6083,183.7047,15081.0
2020-02-13 12:50:00,190.66,190.7,190.39,190.4,47076.0,183.7047,183.7432,183.4445,183.4542,47076.0
2020-02-13 13:00:00,190.39,190.48,190.37,190.45,4924.0,183.4445,183.5313,183.4253,183.5024,4924.0
2020-02-13 13:10:00,190.42,190.51,190.31,190.48,7826.0,183.4735,183.5602,183.3675,183.5313,7826.0
2020-02-13 13:20:00,190.49,190.66,190.49,190.66,5573.0,183.5409,183.7047,183.5409,183.7047,5573.0
2020-02-13 13:30:00,190.63,190.73,190.62,190.73,7825.0,183.6758,183.7721,183.6662,183.7721,7825.0
2020-02-13 13:40:00,190.75,191.04,190.74,191.04,15361.0,183.7914,184.0708,183.7818,184.0708,15361.0
2020-02-13 13:50:00,191.04,191.04,190.92,191.01,12125.0,184.0708,184.0708,183.9552,184.0419,12125.0
2020-02-13 14:00:00,190.96,191.12,190.92,190.92,16211.0,183.9938,184.1479,183.9552,183.9552,16211.0
2020-02-13 14:10:00,190.92,190.94,190.79,190.86,20542.0,183.9552,183.9745,183.83,183.8974,20542.0
2020-02-13 14:20:00,190.89,190.97,190.75,190.78,9511.0,183.9263,184.0034,183.7914,183.8203,9511.0
2020-02-13 14:30:00,190.78,190.94,190.77,190.89,7337.0,183.8203,183.9745,183.8107,183.9263,7337.0
2020-02-13 14:40:00,190.92,190.92,190.69,190.75,24038.0,183.9552,183.9552,183.7336,183.7914,24038.0
2020-02-13 14:50:00,190.77,190.97,190.77,190.86,10396.0,183.8107,184.0034,183.8107,183.8974,10396.0
2020-02-13 15:00:00,190.89,190.94,190.52,190.67,12249.0,183.9263,183.9745,183.5698,183.7143,12249.0
2020-02-13 15:10:00,190.69,190.71,190.44,190.57,12831.0,183.7336,183.7529,183.4927,183.618,12831.0
2020-02-13 15:20:00,190.54,190.59,190.48,190.52,23024.0,183.5891,183.6373,183.5313,183.5698,23024.0
2020-02-13 15:30:00,190.53,190.53,190.28,190.32,38939.0,183.5794,183.5794,183.3386,183.3771,38939.0
2020-02-13 15:40:00,190.36,190.36,190.14,190.31,139860.0,183.4156,183.4156,183.2037,183.3675,139860.0
2020-02-13 15:50:00,190.31,190.42,190.19,190.32,74937.0,183.3675,183.4735,183.2518,183.3771,74937.0
2020-02-14 09:30:00,190.56,190.99,190.52,190.72,45454.0,183.6083,184.0227,183.5698,183.7625,45454.0
2020-02-14 09:40:00,190.75,190.86,190.57,190.66,32484.0,183.7914,183.8974,183.618,183.7047,32484.0
2020-02-14 09:50:00,190.64,190.67,190.41,190.48,29056.0,183.6854,183.7143,183.4638,183.5313,29056.0
2020-02-14 10:00:00,190.47,190.61,190.45,190.52,32928.0,183.5216,183.6565,183.5024,183.5698,32928.0
2020-02-14 10:10:00,190.51,190.59,190.29,190.59,24227.0,183.5602,183.6373,183.3482,183.6373,24227.0
2020-02-14 10:20:00,190.57,190.72,190.57,190.69,7710.0,183.618,183.7625,183.618,183.7336,7710.0
2020-02-14 10:30:00,190.63,190.8,190.63,190.69,8969.0,183.6758,183.8396,183.6758,183.7336,8969.0
2020-02-14 10:40:00,190.74,190.94,190.73,190.94,10793.0,183.7818,183.9745,183.7721,183.9745,10793.0
2020-02-14 10:50:00,190.98,191.05,190.94,191.02,24640.0,184.013,184.0805,183.9745,184.0516,24640.0
2020-02-14 11:00:00,191.03,191.07,190.97,191.01,18617.0,184.0612,184.0997,184.0034,184.0419,18617.0
2020-02-14 11:10:00,191.03,191.15,191.0,191.09,11292.0,184.0612,184.1768,184.0323,184.119,11292.0
2020-02-14 11:20:00,191.07,191.08,190.92,190.93,10007.0,184.0997,184.1094,183.9552,183.9648,10007.0
2020-02-14 11:30:00,190.98,191.01,190.92,190.99,22595.0,184.013,184.0419,183.9552,184.0227,22595.0
2020-02-14 11:40:00,190.95,191.0,190.87,190.87,20536.0,183.9841,184.0323,183.907,183.907,20536.0
2020-02-14 11:50:00,190.84,190.92,190.83,190.84,31012.0,183.8781,183.9552,183.8685,183.8781,31012.0
2020-02-14 12:00:00,190.89,190.92,190.72,190.74,14414.0,183.9263,183.9552,183.7625,183.7818,14414.0
2020-02-14 12:10:00,190.74,190.74,190.63,190.63,12068.0,183.7818,183.7818,183.6758,183.6758,12068.0
2020-02-14 12:20:00,190.64,190.64,190.47,190.55,35705.0,183.6854,183.6854,183.5216,183.5987,35705.0
2020-02-14 12:30:00,190.56,190.64,190.54,190.64,17429.0,183.6083,183.6854,183.5891,183.6854,17429.0
2020-02-14 12:40:00,190.64,190.67,190.5,190.56,12792.0,183.6854,183.7143,183.5505,183.6083,12792.0
2020-02-14 12:50:00,190.56,190.56,190.34,190.45,21054.0,183.6083,183.6083,183.3964,183.5024,21054.0
2020-02-14 13:00:00,190.44,190.59,190.36,190.36,49020.0,183.4927,183.6373,183.4156,183.4156,49020.0
2020-02-14 13:10:00,190.35,190.51,190.35,190.4,11062.0,183.406,183.5602,183.406,183.4542,11062.0
2020-02-14 13:20:00,190.34,190.49,190.33,190.44,6691.0,183.3964,183.5409,183.3867,183.4927,6691.0
2020-02-14 13:30:00,190.43,190.61,190.39,190.58,17417.0,183.4831,183.6565,183.4445,183.6276,17417.0
2020-02-14 13:40:00,190.59,190.61,190.5,190.51,38262.0,183.6373,183.6565,183.5505,183.5602,38262.0
2020-02-14 13:50:00,190.51,190.56,190.39,190.43,7064.0,183.5602,183.6083,183.4445,183.4831,7064.0
2020-02-14 14:00:00,190.4,190.63,190.4,190.63,19566.0,183.4542,183.6758,183.4542,183.6758,19566.0
2020-02-14 14:10:00,190.63,190.63,190.23,190.29,40971.0,183.6758,183.6758,183.2904,183.3482,40971.0
2020-02-14 14:20:00,190.31,190.64,190.31,190.63,20663.0,183.3675,183.6854,183.3675,183.6758,20663.0
2020-02-14 14:30:00,190.61,190.83,190.53,190.77,54254.0,183.6565,183.8685,183.5794,183.8107,54254.0
2020-02-14 14:40:00,190.78,190.78,190.59,190.63,23657.0,183.8203,183.8203,183.6373,183.6758,23657.0
2020-02-14 14:50:00,190.62,190.66,190.57,190.63,15526.0,183.6662,183.7047,183.618,183.6758,15526.0
2020-02-14 15:00:00,190.63,190.66,190.56,190.61,9582.0,183.6758,183.7047,183.6083,183.6565,9582.0
2020-02-14 15:10:00,190.6,190.68,190.42,190.44,92990.0,183.6469,183.724,183.4735,183.4927,92990.0
2020-02-14 15:20:00,190.45,190.61,190.44,190.53,26544.0,183.5024,183.6565,183.4927,183.5794,26544.0
2020-02-14 15:30:00,190.51,190.73,190.49,190.72,44478.0,183.5602,183.7721,183.5409,183.7625,44478.0
2020-02-14 15:40:00,190.71,190.82,190.7,190.81,22515.0,183.7529,183.8589,183.7432,183.8492,22515.0
2020-02-14 15:50:00,190.83,191.03,190.81,191.0,90848.0,183.8685,184.0612,183.8492,184.0323,90848.0
2020-02-18 09:30:00,190.14,190.7,190.13,190.5,71180.0,183.2037,183.7432,183.194,183.5505,71180.0
2020-02-18 09:40:00,190.63,190.85,190.63,190.84,41429.0,183.6758,183.8878,183.6758,183.8781,41429.0
2020-02-18 09:50:00,190.83,191.0,190.69,191.0,18763.0,183.8685,184.0323,183.7336,184.0323,18763.0
2020-02-18 10:00:00,190.97,191.03,190.78,190.99,26323.0,184.0034,184.0612,183.8203,184.0227,26323.0
2020-02-18 10:10:00,191.0,191.03,190.88,190.88,14188.0,184.0323,184.0612,183.9167,183.9167,14188.0
2020-02-18 10:20:00,190.99,190.99,190.45,190.45,29719.0,184.0227,184.0227,183.5024,183.5024,29719.0
2020-02-18 10:30:00,190.5,190.68,190.48,190.61,20958.0,183.5505,183.724,183.5313,183.6565,20958.0
2020-02-18 10:40:00,190.63,190.92,190.54,190.92,28759.0,183.6758,183.9552,183.5891,183.9552,28759.0
2020-02-18 10:50:00,190.9,190.98,190.77,190.79,12796.0,183.9359,184.013,183.8107,183.83,12796.0
2020-02-18 11:00:00,190.8,190.83,190.64,190.65,8731.0,183.8396,183.8685,183.6854,183.6951,8731.0
2020-02-18 11:10:00,190.67,190.69,190.47,190.51,24568.0,183.7143,183.7336,183.5216,183.5602,24568.0
2020-02-18 11:20:00,190.45,190.56,190.28,190.28,34032.0,183.5024,183.6083,183.3386,183.3386,34032.0
2020-02-18 11:30:00,190.31,190.46,190.27,190.27,6819.0,183.3675,183.512,183.3289,183.3289,6819.0
2020-02-18 11:40:00,190.22,190.26,190.09,190.18,11348.0,183.2807,183.3193,183.1555,183.2422,11348.0
2020-02-18 11:50:00,190.22,190.37,190.14,190.15,13705.0,183.2807,183.4253,183.2037,183.2133,13705.0
2020-02-18 12:00:00,190.17,190.29,190.1,190.28,19241.0,183.2326,183.3482,183.1651,183.3386,19241.0
2020-02-18 12:10:00,190.3,190.43,190.29,190.38,15889.0,183.3578,183.4831,183.3482,183.4349,15889.0
2020-02-18 12:20:00,190.38,190.42,190.32,190.41,5844.0,183.4349,183.4735,183.3771,183.4638,5844.0
2020-02-18 12:30:00,190.43,190.65,190.43,190.62,5301.0,183.4831,183.6951,183.4831,183.6662,5301.0
2020-02-18 12:40:00,190.64,190.67,190.57,190.67,19037.0,183.6854,183.7143,183.618,183.7143,19037.0
2020-02-18 12:50:00,190.61,190.7,190.61,190.63,31197.0,183.6565,183.7432,183.6565,183.6758,31197.0
2020-02-18 13:00:00,190.72,190.82,190.71,190.82,9698.0,183.7625,183.8589,183.7529,183.8589,9698.0
2020-02-18 13:10:00,190.81,190.83,190.75,190.75,3102.0,183.8492,183.8685,183.7914,183.7914,3102.0
2020-02-18 13:20:00,190.75,190.8,190.72,190.77,5787.0,183.7914,183.8396,183.7625,183.8107,5787.0
2020-02-18 13:30:00,190.76,190.84,190.69,190.7,16139.0,183.801,183.8781,183.7336,183.7432,16139.0
2020-02-18 13:40:00,190.7,190.8,190.7,190.76,5203.0,183.7432,183.8396,183.7432,183.801,5203.0
2020-02-18 13:50:00,190.72,190.72,190.55,190.67,9798.0,183.7625,183.7625,183.5987,183.7143,9798.0
2020-02-18 14:00:00,190.67,190.68,190.56,190.56,9108.0,183.7143,183.724,183.6083,183.6083,9108.0
2020-02-18 14:10:00,190.57,190.83,190.54,190.79,7459.0,183.618,183.8685,183.5891,183.83,7459.0
2020-02-18 14:20:00,190.8,191.11,190.78,191.06,21465.0,183.8396,184.1383,183.8203,184.0901,21465.0
2020-02-18 14:30:00,191.05,191.06,190.94,190.98,43921.0,184.0805,184.0901,183.9745,184.013,43921.0
2020-02-18 14:40:00,191.0,191.13,190.96,191.07,14162.0,184.0323,184.1576,183.9938,184.0997,14162.0
2020-02-18 14:50:00,191.05,191.18,191.05,191.12,23187.0,184.0805,184.2057,184.0805,184.1479,23187.0
2020-02-18 15:00:00,191.12,191.16,191.06,191.13,34108.0,184.1479,184.1865,184.0901,184.1576,34108.0
2020-02-18 15:10:00,191.15,191.28,191.12,191.12,33779.0,184.1768,184.3021,184.1479,184.1479,33779.0
2020-02-18 15:20:00,191.12,191.17,191.03,191.09,10369.0,184.1479,184.1961,184.0612,184.119,10369.0
2020-02-18 15:30:00,191.07,191.08,190.96,190.96,27209.0,184.0997,184.1094,183.9938,183.9938,27209.0
2020-02-18 15:40:00,190.98,191.09,190.9,190.9,17552.0,184.013,184.119,183.9359,183.9359,17552.0
2020-02-18 15:50:00,190.89,191.01,190.84,190.98,66793.0,183.9263,184.0419,183.8781,184.013,66793.0
2020-02-19 09:30:00,191.84,192.09,191.72,192.02,62279.0,184.8417,185.0825,184.726,185.0151,62279.0
2020-02-19 09:40:00,192.06,192.14,191.96,192.14,33988.0,185.0536,185.1307,184.9573,185.1307,33988.0
2020-02-19 09:50:00,192.16,192.29,192.12,192.18,16303.0,185.15,185.2752,185.1114,185.1692,16303.0
2020-02-19 10:00:00,192.15,192.23,192.1,192.21,14938.0,185.1403,185.2174,185.0922,185.1982,14938.0
2020-02-19 10:10:00,192.2,192.27,192.1,192.26,16772.0,185.1885,185.256,185.0922,185.2463,16772.0
2020-02-19 10:20:00,192.29,192.4,192.19,192.22,14155.0,185.2752,185.3812,185.1789,185.2078,14155.0
2020-02-19 10:30:00,192.26,192.33,192.19,192.26,7918.0,185.2463,185.3138,185.1789,185.2463,7918.0
2020-02-19 10:40:00,192.26,192.33,192.25,192.31,11023.0,185.2463,185.3138,185.2367,185.2945,11023.0
2020-02-19 10:50:00,192.27,192.38,192.27,192.36,13428.0,185.256,185.362,185.256,185.3427,13428.0
2020-02-19 11:00:00,192.37,192.58,192.35,192.58,12143.0,185.3523,185.5547,185.333,185.5547,12143.0
2020-02-19 11:10:00,192.59,192.66,192.56,192.63,11057.0,185.5643,185.6317,185.5354,185.6028,11057.0
2020-02-19 11:20:00,192.64,192.68,192.61,192.67,3938.0,185.6125,185.651,185.5836,185.6414,3938.0
2020-02-19 11:30:00,192.67,192.7,192.58,192.66,5243.0,185.6414,185.6703,185.5547,185.6317,5243.0
2020-02-19 11:40:00,192.67,192.67,192.51,192.6,5528.0,185.6414,185.6414,185.4872,185.5739,5528.0
2020-02-19 11:50:00,192.6,192.61,192.51,192.55,8679.0,185.5739,185.5836,185.4872,185.5258,8679.0
2020-02-19 12:00:00,192.51,192.55,192.49,192.49,3544.0,185.4872,185.5258,185.4679,185.4679,3544.0
2020-02-19 12:10:00,192.49,192.67,192.49,192.65,8270.0,185.4679,185.6414,185.4679,185.6221,8270.0
2020-02-19 12:20:00,192.64,192.64,192.53,192.54,6564.0,185.6125,185.6125,185.5065,185.5161,6564.0
2020-02-19 12:30:00,192.55,192.62,192.54,192.58,5463.0,185.5258,185.5932,185.5161,185.5547,5463.0
2020-02-19 12:40:00,192.56,192.68,192.55,192.68,4811.0,185.5354,185.651,185.5258,185.651,4811.0
2020-02-19 12:50:00,192.67,192.68,192.56,192.56,12145.0,185.6414,185.651,185.5354,185.5354,12145.0
2020-02-19 13:00:00,192.56,192.61,192.52,192.61,6917.0,185.5354,185.5836,185.4968,185.5836,6917.0
2020-02-19 13:10:00,192.56,192.6,192.53,192.59,6185.0,185.5354,185.5739,185.5065,185.5643,6185.0
2020-02-19 13:20:00,192.59,192.59,192.5,192.56,11900.0,185.5643,185.5643,185.4776,185.5354,11900.0
2020-02-19 13:30:00,192.56,192.58,192.51,192.52,6904.0,185.5354,185.5547,185.4872,185.4968,6904.0
2020-02-19 13:40:00,192.53,192.58,192.51,192.56,7556.0,185.5065,185.5547,185.4872,185.5354,7556.0
2020-02-19 13:50:00,192.53,192.56,192.45,192.48,12925.0,185.5065,185.5354,185.4294,185.4583,12925.0
2020-02-19 14:00:00,192.5,192.63,192.43,192.62,11217.0,185.4776,185.6028,185.4101,185.5932,11217.0
2020-02-19 14:10:00,192.6,192.67,192.59,192.63,12756.0,185.5739,185.6414,185.5643,185.6028,12756.0
2020-02-19 14:20:00,192.63,192.63,192.58,192.62,29525.0,185.6028,185.6028,185.5547,185.5932,29525.0
2020-02-19 14:30:00,192.62,192.65,192.6,192.63,4647.0,185.5932,185.6221,185.5739,185.6028,4647.0
2020-02-19 14:40:00,192.62,192.75,192.61,192.68,31754.0,185.5932,185.7185,185.5836,185.651,31754.0
2020-02-19 14:50:00,192.7,192.7,192.6,192.63,6769.0,185.6703,185.6703,185.5739,185.6028,6769.0
2020-02-19 15:00:00,192.64,192.69,192.5,192.5,20825.0,185.6125,185.6606,185.4776,185.4776,20825.0
2020-02-19 15:10:00,192.49,192.55,192.43,192.55,12962.0,185.4679,185.5258,185.4101,185.5258,12962.0
2020-02-19 15:20:00,192.53,192.54,192.45,192.45,13829.0,185.5065,185.5161,185.4294,185.4294,13829.0
2020-02-19 15:30:00,192.45,192.5,192.31,192.31,27651.0,185.4294,185.4776,185.2945,185.2945,27651.0
2020-02-19 15:40:00,192.3,192.39,192.23,192.26,23867.0,185.2849,185.3716,185.2174,185.2463,23867.0
2020-02-19 15:50:00,192.21,192.37,192.15,192.29,97312.0,185.1982,185.3523,185.1403,185.2752,97312.0
2020-02-20 09:30:00,191.88,192.16,191.77,191.97,34845.0,184.8802,185.15,184.7742,184.9669,34845.0
2020-02-20 09:40:00,191.98,192.12,191.9,192.02,56653.0,184.9765,185.1114,184.8995,185.0151,56653.0
2020-02-20 09:50:00,192.03,192.35,192.02,192.29,42936.0,185.0247,185.333,185.0151,185.2752,42936.0
2020-02-20 10:00:00,192.37,192.48,192.26,192.44,8326.0,185.3523,185.4583,185.2463,185.4198,8326.0
2020-02-20 10:10:00,192.43,192.49,192.33,192.33,7641.0,185.4101,185.4679,185.3138,185.3138,7641.0
2020-02-20 10:20:00,192.33,192.33,192.14,192.23,15009.0,185.3138,185.3138,185.1307,185.2174,15009.0
2020-02-20 10:30:00,192.24,192.36,192.23,192.36,28784.0,185.2271,185.3427,185.2174,185.3427,28784.0
2020-02-20 10:40:00,192.42,192.5,192.39,192.39,15025.0,185.4005,185.4776,185.3716,185.3716,15025.0
2020-02-20 10:50:00,192.39,192.4,192.14,192.15,27134.0,185.3716,185.3812,185.1307,185.1403,27134.0
2020-02-20 11:00:00,192.13,192.14,191.85,191.9,5265.0,185.1211,185.1307,184.8513,184.8995,5265.0
2020-02-20 11:10:00,191.85,191.85,191.05,191.31,17216.0,184.8513,184.8513,184.0805,184.331,17216.0
2020-02-20 11:20:00,191.26,191.36,190.37,190.37,61847.0,184.2828,184.3792,183.4253,183.4253,61847.0
2020-02-20 11:30:00,190.37,190.48,188.82,189.95,155445.0,183.4253,183.5313,181.9318,183.0206,155445.0
2020-02-20 11:40:00,189.92,190.14,189.58,189.58,61221.0,182.9917,183.2037,182.6641,182.6641,61221.0
2020-02-20 11:50:00,189.57,190.4,189.57,190.08,59103.0,182.6545,183.4542,182.6545,183.1459,59103.0
2020-02-20 12:00:00,190.06,190.06,189.53,189.53,57003.0,183.1266,183.1266,182.6159,182.6159,57003.0
2020-02-20 12:10:00,189.54,190.09,189.54,189.86,52624.0,182.6256,183.1555,182.6256,182.9339,52624.0
2020-02-20 12:20:00,189.87,189.89,189.57,189.59,26749.0,182.9435,182.9628,182.6545,182.6737,26749.0
2020-02-20 12:30:00,189.66,189.84,189.54,189.72,64578.0,182.7412,182.9146,182.6256,182.799,64578.0
2020-02-20 12:40:00,189.73,189.86,189.53,189.69,8935.0,182.8086,182.9339,182.6159,182.7701,8935.0
2020-02-20 12:50:00,189.64,190.14,189.61,190.14,16011.0,182.7219,183.2037,182.693,183.2037,16011.0
2020-02-20 13:00:00,190.13,190.42,190.01,190.42,31010.0,183.194,183.4735,183.0784,183.4735,31010.0
2020-02-20 13:10:00,190.39,190.8,190.37,190.43,99102.0,183.4445,183.8396,183.4253,183.4831,99102.0
2020-02-20 13:20:00,190.47,190.59,190.38,190.51,61788.0,183.5216,183.6373,183.4349,183.5602,61788.0
2020-02-20 13:30:00,190.54,190.62,190.23,190.33,84892.0,183.5891,183.6662,183.2904,183.3867,84892.0
2020-02-20 13:40:00,190.33,190.43,190.16,190.35,55864.0,183.3867,183.4831,183.2229,183.406,55864.0
2020-02-20 13:50:00,190.34,190.42,190.24,190.3,54980.0,183.3964,183.4735,183.3,183.3578,54980.0
2020-02-20 14:00:00,190.33,190.76,190.33,190.64,40550.0,183.3867,183.801,183.3867,183.6854,40550.0
2020-02-20 14:10:00,190.64,190.89,190.64,190.72,49413.0,183.6854,183.9263,183.6854,183.7625,49413.0
2020-02-20 14:20:00,190.7,190.88,190.69,190.71,60152.0,183.7432,183.9167,183.7336,183.7529,60152.0
2020-02-20 14:30:00,190.7,191.13,190.69,191.09,85564.0,183.7432,184.1576,183.7336,184.119,85564.0
2020-02-20 14:40:00,191.1,191.11,190.92,190.97,40284.0,184.1286,184.1383,183.9552,184.0034,40284.0
2020-02-20 14:50:00,191.01,191.02,190.72,190.88,73563.0,184.0419,184.0516,183.7625,183.9167,73563.0
2020-02-20 15:00:00,190.91,190.91,190.71,190.76,47742.0,183.9456,183.9456,183.7529,183.801,47742.0
2020-02-20 15:10:00,190.76,190.84,190.51,190.84,32377.0,183.801,183.8781,183.5602,183.8781,32377.0
2020-02-20 15:20:00,190.83,191.0,190.83,190.92,16101.0,183.8685,184.0323,183.8685,183.9552,16101.0
2020-02-20 15:30:00,190.99,191.13,190.95,191.0,16802.0,184.0227,184.1576,183.9841,184.0323,16802.0
2020-02-20 15:40:00,191.0,191.13,190.84,190.86,13984.0,184.0323,184.1576,183.8781,183.8974,13984.0
2020-02-20 15:50:00,190.86,191.23,190.81,191.09,46556.0,183.8974,184.2539,183.8492,184.119,46556.0
2020-02-21 09:30:00,190.1,190.53,189.5,189.5,142338.0,183.1651,183.5794,182.587,182.587,142338.0
2020-02-21 09:40:00,189.42,189.48,188.28,188.33,97484.0,182.5099,182.5677,181.4115,181.4597,97484.0
2020-02-21 09:50:00,188.35,189.01,188.33,188.85,96327.0,181.479,182.1149,181.4597,181.9607,96327.0
2020-02-21 10:00:00,188.85,189.0,188.58,188.87,34655.0,181.9607,182.1053,181.7006,181.98,34655.0
2020-02-21 10:10:00,188.84,188.88,188.61,188.74,48482.0,181.9511,181.9896,181.7295,181.8547,48482.0
2020-02-21 10:20:00,188.75,189.23,188.75,189.06,56329.0,181.8644,182.3269,181.8644,182.1631,56329.0
2020-02-21 10:30:00,189.01,189.09,188.62,188.63,16845.0,182.1149,182.192,181.7391,181.7488,16845.0
2020-02-21 10:40:00,188.65,188.65,188.21,188.5,86388.0,181.768,181.768,181.3441,181.6235,86388.0
2020-02-21 10:50:00,188.49,188.84,188.44,188.76,41398.0,181.6139,181.9511,181.5657,181.874,41398.0
2020-02-21 11:00:00,188.79,188.96,188.68,188.79,31899.0,181.9029,182.0667,181.7969,181.9029,31899.0
2020-02-21 11:10:00,188.77,188.93,188.71,188.74,10778.0,181.8836,182.0378,181.8258,181.8547,10778.0
2020-02-21 11:20:00,188.63,189.07,188.63,189.03,18132.0,181.7488,182.1727,181.7488,182.1342,18132.0
2020-02-21 11:30:00,189.04,189.18,189.0,189.08,31351.0,182.1438,182.2787,182.1053,182.1823,31351.0
2020-02-21 11:40:00,189.07,189.12,188.88,188.93,28052.0,182.1727,182.2209,181.9896,182.0378,28052.0
2020-02-21 11:50:00,188.95,189.25,188.95,189.03,6890.0,182.0571,182.3461,182.0571,182.1342,6890.0
2020-02-21 12:00:00,189.08,189.32,188.98,189.05,19034.0,182.1823,182.4136,182.086,182.1534,19034.0
2020-02-21 12:10:00,189.07,189.13,188.97,188.98,13724.0,182.1727,182.2305,182.0763,182.086,13724.0
2020-02-21 12:20:00,189.0,189.06,188.82,188.84,13821.0,182.1053,182.1631,181.9318,181.9511,13821.0
2020-02-21 12:30:00,188.86,188.92,188.66,188.77,10109.0,181.9704,182.0282,181.7777,181.8836,10109.0
2020-02-21 12:40:00,188.83,188.87,188.59,188.62,25153.0,181.9415,181.98,181.7102,181.7391,25153.0
2020-02-21 12:50:00,188.63,188.64,188.47,188.58,11602.0,181.7488,181.7584,181.5946,181.7006,11602.0
2020-02-21 13:00:00,188.55,188.78,188.55,188.65,5446.0,181.6717,181.8933,181.6717,181.768,5446.0
2020-02-21 13:10:00,188.65,188.67,188.38,188.45,16399.0,181.768,181.7873,181.5079,181.5753,16399.0
2020-02-21 13:20:00,188.47,188.55,188.3,188.38,27284.0,181.5946,181.6717,181.4308,181.5079,27284.0
2020-02-21 13:30:00,188.29,188.34,187.99,188.0,47180.0,181.4212,181.4693,181.1321,181.1417,47180.0
2020-02-21 13:40:00,188.09,188.17,187.81,187.83,43711.0,181.2285,181.3055,180.9587,180.9779,43711.0
2020-02-21 13:50:00,187.85,187.87,187.47,187.82,136271.0,180.9972,181.0165,180.6311,180.9683,136271.0
2020-02-21 14:00:00,187.82,188.02,187.73,187.79,54095.0,180.9683,181.161,180.8816,180.9394,54095.0
2020-02-21 14:10:00,187.72,187.9,187.53,187.59,42629.0,180.8719,181.0454,180.6889,180.7467,42629.0
2020-02-21 14:20:00,187.57,187.89,187.49,187.85,49040.0,180.7274,181.0357,180.6503,180.9972,49040.0
2020-02-21 14:30:00,187.82,187.98,187.75,187.81,13110.0,180.9683,181.1225,180.9009,180.9587,13110.0
2020-02-21 14:40:00,187.79,188.06,187.76,187.81,24497.0,180.9394,181.1995,180.9105,180.9587,24497.0
2020-02-21 14:50:00,187.81,188.12,187.8,188.03,27656.0,180.9587,181.2574,180.949,181.1706,27656.0
2020-02-21 15:00:00,187.98,188.05,187.64,187.7,35141.0,181.1225,181.1899,180.7949,180.8527,35141.0
2020-02-21 15:10:00,187.71,187.89,187.69,187.72,68822.0,180.8623,181.0357,180.843,180.8719,68822.0
2020-02-21 15:20:00,187.68,187.83,187.64,187.74,24797.0,180.8334,180.9779,180.7949,180.8912,24797.0
2020-02-21 15:30:00,187.73,187.87,187.51,187.72,68614.0,180.8816,181.0165,180.6696,180.8719,68614.0
2020-02-21 15:40:00,187.72,188.08,187.72,188.08,81509.0,180.8719,181.2188,180.8719,181.2188,81509.0
2020-02-21 15:50:00,188.09,188.43,188.05,188.12,150022.0,181.2285,181.556,181.1899,181.2574,150022.0
2020-02-24 09:30:00,180.67,182.83,180.19,182.8,204700.0,174.0791,176.1603,173.6166,176.1314,204700.0
2020-02-24 09:40:00,182.74,183.09,182.25,182.78,84158.0,176.0736,176.4109,175.6015,176.1122,84158.0
2020-02-24 09:50:00,182.73,183.1,182.58,182.94,53622.0,176.064,176.4205,175.9195,176.2663,53622.0
2020-02-24 10:00:00,182.94,183.21,182.65,182.89,144562.0,176.2663,176.5265,175.9869,176.2181,144562.0
2020-02-24 10:10:00,182.86,183.24,182.68,182.77,59470.0,176.1892,176.5554,176.0158,176.1025,59470.0
2020-02-24 10:20:00,182.76,182.76,182.2,182.26,47235.0,176.0929,176.0929,175.5533,175.6111,47235.0
2020-02-24 10:30:00,182.25,182.28,181.78,181.85,55712.0,175.6015,175.6304,175.1486,175.2161,55712.0
2020-02-24 10:40:00,181.86,182.29,181.73,182.24,41951.0,175.2257,175.64,175.1005,175.5919,41951.0
2020-02-24 10:50:00,182.3,182.56,182.28,182.48,47941.0,175.6497,175.9002,175.6304,175.8231,47941.0
2020-02-24 11:00:00,182.47,182.55,181.95,182.06,99178.0,175.8135,175.8906,175.3124,175.4184,99178.0
2020-02-24 11:10:00,182.1,182.42,181.97,182.37,20568.0,175.457,175.7653,175.3317,175.7171,20568.0
2020-02-24 11:20:00,182.41,182.53,182.06,182.14,31590.0,175.7557,175.8713,175.4184,175.4955,31590.0
2020-02-24 11:30:00,182.19,182.23,181.85,182.04,55487.0,175.5437,175.5822,175.2161,175.3992,55487.0
2020-02-24 11:40:00,181.97,181.97,181.35,181.43,72885.0,175.3317,175.3317,174.7343,174.8114,72885.0
2020-02-24 11:50:00,181.47,182.01,181.37,181.71,66504.0,174.85,175.3703,174.7536,175.0812,66504.0
2020-02-24 12:00:00,181.69,181.72,180.99,181.03,76335.0,175.0619,175.0908,174.3875,174.426,76335.0
2020-02-24 12:10:00,180.98,181.33,180.92,181.33,35742.0,174.3778,174.7151,174.32,174.7151,35742.0
2020-02-24 12:20:00,181.27,181.47,181.09,181.2,81451.0,174.6572,174.85,174.4838,174.5898,81451.0
2020-02-24 12:30:00,181.16,181.62,180.91,181.62,71395.0,174.5513,174.9945,174.3104,174.9945,71395.0
2020-02-24 12:40:00,181.63,181.71,181.36,181.46,63405.0,175.0041,175.0812,174.744,174.8403,63405.0
2020-02-24 12:50:00,181.44,181.5,181.13,181.13,65185.0,174.821,174.8789,174.5224,174.5224,65185.0
2020-02-24 13:00:00,181.09,181.09,180.67,180.69,84379.0,174.4838,174.4838,174.0791,174.0984,84379.0
2020-02-24 13:10:00,180.7,180.8,180.39,180.58,58063.0,174.108,174.2044,173.8093,173.9924,58063.0
2020-02-24 13:20:00,180.6,181.25,180.6,181.24,121165.0,174.0117,174.638,174.0117,174.6283,121165.0
2020-02-24 13:30:00,181.25,181.51,181.08,181.39,39852.0,174.638,174.8885,174.4742,174.7729,39852.0
2020-02-24 13:40:00,181.33,181.61,181.12,181.5,55105.0,174.7151,174.9848,174.5127,174.8789,55105.0
2020-02-24 13:50:00,181.5,181.57,181.19,181.55,39623.0,174.8789,174.9463,174.5802,174.927,39623.0
2020-02-24 14:00:00,181.5,181.69,180.97,181.07,42313.0,174.8789,175.0619,174.3682,174.4645,42313.0
2020-02-24 14:10:00,181.16,181.19,180.87,181.05,63134.0,174.5513,174.5802,174.2718,174.4453,63134.0
2020-02-24 14:20:00,181.12,181.96,181.11,181.85,63008.0,174.5127,175.3221,174.5031,175.2161,63008.0
2020-02-24 14:30:00,181.89,182.09,181.74,182.07,70023.0,175.2546,175.4473,175.1101,175.4281,70023.0
2020-02-24 14:40:00,182.05,182.31,181.87,182.29,45508.0,175.4088,175.6593,175.2354,175.64,45508.0
2020-02-24 14:50:00,182.29,182.75,182.12,182.68,88633.0,175.64,176.0833,175.4762,176.0158,88633.0
2020-02-24 15:00:00,182.68,182.99,182.53,182.83,66245.0,176.0158,176.3145,175.8713,176.1603,66245.0
2020-02-24 15:10:00,182.85,182.85,182.23,182.42,56536.0,176.1796,176.1796,175.5822,175.7653,56536.0
2020-02-24 15:20:00,182.45,182.58,182.19,182.25,77119.0,175.7942,175.9195,175.5437,175.6015,77119.0
2020-02-24 15:30:00,182.24,182.36,181.9,181.98,63206.0,175.5919,175.7075,175.2643,175.3413,63206.0
2020-02-24 15:40:00,181.96,182.28,181.72,182.24,37974.0,175.3221,175.6304,175.0908,175.5919,37974.0
2020-02-24 15:50:00,182.22,182.22,181.25,181.27,151610.0,175.5726,175.5726,174.638,174.6572,151610.0
2020-02-25 09:30:00,182.43,183.04,182.05,182.55,98726.0,175.7749,176.3627,175.4088,175.8906,98726.0
2020-02-25 09:40:00,182.5,182.5,181.24,181.69,108566.0,175.8424,175.8424,174.6283,175.0619,108566.0
2020-02-25 09:50:00,181.5,182.15,181.44,181.94,49140.0,174.8789,175.5051,174.821,175.3028,49140.0
2020-02-25 10:00:00,181.91,182.19,181.64,181.86,49678.0,175.2739,175.5437,175.0137,175.2257,49678.0
2020-02-25 10:10:00,181.82,181.86,181.24,181.24,29587.0,175.1872,175.2257,174.6283,174.6283,29587.0
2020-02-25 10:20:00,181.21,181.22,180.09,180.25,78136.0,174.5994,174.6091,173.5203,173.6745,78136.0
2020-02-25 10:30:00,180.29,180.52,179.65,180.22,131878.0,173.713,173.9346,173.0963,173.6456,131878.0
2020-02-25 10:40:00,180.21,180.79,179.98,180.07,106203.0,173.6359,174.1948,173.4143,173.501,106203.0
2020-02-25 10:50:00,180.0,180.0,178.97,179.79,146757.0,173.4336,173.4336,172.4412,173.2312,146757.0
2020-02-25 11:00:00,179.73,179.97,178.9,178.93,81320.0,173.1734,173.4047,172.3737,172.4026,81320.0
2020-02-25 11:10:00,178.92,179.4,178.23,178.52,76759.0,172.393,172.8555,171.7281,172.0076,76759.0
2020-02-25 11:20:00,178.49,179.09,178.24,178.97,56889.0,171.9787,172.5568,171.7378,172.4412,56889.0
2020-02-25 11:30:00,178.97,179.36,178.68,179.24,113386.0,172.4412,172.8169,172.1617,172.7013,113386.0
2020-02-25 11:40:00,179.25,179.71,178.83,179.6,57144.0,172.7109,173.1542,172.3063,173.0482,57144.0
2020-02-25 11:50:00,179.57,179.89,179.47,179.69,30429.0,173.0193,173.3276,172.9229,173.1349,30429.0
2020-02-25 12:00:00,179.74,179.89,179.45,179.71,107797.0,173.1831,173.3276,172.9036,173.1542,107797.0
2020-02-25 12:10:00,179.66,179.9,179.08,179.1,163878.0,173.106,173.3372,172.5471,172.5664,163878.0
2020-02-25 12:20:00,179.09,179.23,178.87,179.04,82277.0,172.5568,172.6917,172.3448,172.5086,82277.0
2020-02-25 12:30:00,179.01,179.59,178.97,179.47,62186.0,172.4797,173.0385,172.4412,172.9229,62186.0
2020-02-25 12:40:00,179.43,179.44,178.38,178.5,80817.0,172.8844,172.894,171.8727,171.9883,80817.0
2020-02-25 12:50:00,178.48,178.68,178.39,178.42,16314.0,171.969,172.1617,171.8823,171.9112,16314.0
2020-02-25 13:00:00,178.36,178.6,178.12,178.59,85454.0,171.8534,172.0846,171.6222,172.075,85454.0
2020-02-25 13:10:00,178.6,178.79,177.83,177.99,85549.0,172.0846,172.2677,171.3427,171.4969,85549.0
2020-02-25 13:20:00,177.97,178.3,177.97,178.21,51365.0,171.4776,171.7956,171.4776,171.7089,51365.0
2020-02-25 13:30:00,178.09,178.09,177.69,177.77,51926.0,171.5933,171.5933,171.2078,171.2849,51926.0
2020-02-25 13:40:00,177.71,178.14,177.57,177.88,75664.0,171.2271,171.6414,171.0922,171.3909,75664.0
2020-02-25 13:50:00,177.88,178.21,177.23,177.23,157701.0,171.3909,171.7089,170.7646,170.7646,157701.0
2020-02-25 14:00:00,177.23,177.31,176.08,176.29,173213.0,170.7646,170.8417,169.6566,169.8589,173213.0
2020-02-25 14:10:00,176.39,177.06,176.17,176.43,110855.0,169.9553,170.6008,169.7433,169.9938,110855.0
2020-02-25 14:20:00,176.4,176.74,175.81,175.92,113938.0,169.9649,170.2925,169.3964,169.5024,113938.0
2020-02-25 14:30:00,175.81,176.24,175.53,175.69,151662.0,169.3964,169.8107,169.1266,169.2808,151662.0
2020-02-25 14:40:00,175.68,176.81,175.6,176.69,70796.0,169.2712,170.3599,169.1941,170.2443,70796.0
2020-02-25 14:50:00,176.73,177.11,176.48,176.79,95715.0,170.2829,170.649,170.042,170.3407,95715.0
2020-02-25 15:00:00,176.86,177.62,176.86,177.21,96654.0,170.4081,171.1404,170.4081,170.7454,96654.0
2020-02-25 15:10:00,177.16,177.29,176.45,176.61,110408.0,170.6972,170.8224,170.0131,170.1672,110408.0
2020-02-25 15:20:00,176.63,176.75,175.8,176.22,94921.0,170.1865,170.3021,169.3868,169.7915,94921.0
2020-02-25 15:30:00,176.18,176.19,175.27,175.38,160908.0,169.7529,169.7626,168.8761,168.9821,160908.0
2020-02-25 15:40:00,175.4,176.62,175.4,176.1,57535.0,169.0014,170.1769,169.0014,169.6758,57535.0
2020-02-25 15:50:00,176.09,176.18,175.58,175.89,177580.0,169.6662,169.7529,169.1748,169.4735,177580.0
2020-02-26 09:30:00,176.48,178.18,176.48,178.18,170239.0,170.042,171.68,170.042,171.68,170239.0
2020-02-26 09:40:00,178.19,179.14,177.98,178.17,280475.0,171.6896,172.6049,171.4873,171.6703,280475.0
2020-02-26 09:50:00,178.19,178.27,177.65,177.84,103524.0,171.6896,171.7667,171.1693,171.3524,103524.0
2020-02-26 10:00:00,177.81,177.96,177.29,177.73,54804.0,171.3235,171.468,170.8224,171.2464,54804.0
2020-02-26 10:10:00,177.74,178.5,177.37,178.49,167803.0,171.256,171.9883,170.8995,171.9787,167803.0
2020-02-26 10:20:00,178.51,178.79,178.2,178.39,128479.0,171.9979,172.2677,171.6992,171.8823,128479.0
2020-02-26 10:30:00,178.44,179.02,178.38,178.68,83701.0,171.9305,172.4893,171.8727,172.1617,83701.0
2020-02-26 10:40:00,178.69,179.24,178.63,179.15,84454.0,172.1714,172.7013,172.1136,172.6146,84454.0
2020-02-26 10:50:00,179.19,179.43,178.9,178.95,46312.0,172.6531,172.8844,172.3737,172.4219,46312.0
2020-02-26 11:00:00,178.96,179.02,178.56,178.59,29455.0,172.4315,172.4893,172.0461,172.075,29455.0
2020-02-26 11:10:00,178.56,178.92,178.26,178.9,52070.0,172.0461,172.393,171.7571,172.3737,52070.0
2020-02-26 11:20:00,178.9,179.29,178.87,179.19,39241.0,172.3737,172.7495,172.3448,172.6531,39241.0
2020-02-26 11:30:00,179.19,179.19,178.65,179.08,47525.0,172.6531,172.6531,172.1328,172.5471,47525.0
2020-02-26 11:40:00,179.06,179.19,178.35,178.35,47651.0,172.5279,172.6531,171.8438,171.8438,47651.0
2020-02-26 11:50:00,178.39,178.39,177.79,177.9,54385.0,171.8823,171.8823,171.3042,171.4102,54385.0
2020-02-26 12:00:00,177.84,178.04,176.55,176.8,108675.0,171.3524,171.5451,170.1094,170.3503,108675.0
2020-02-26 12:10:00,176.87,176.93,176.15,176.67,88129.0,170.4178,170.4756,169.724,170.2251,88129.0
2020-02-26 12:20:00,176.66,177.1,176.66,177.08,85120.0,170.2154,170.6394,170.2154,170.6201,85120.0
2020-02-26 12:30:00,177.09,177.73,177.09,177.37,52686.0,170.6297,171.2464,170.6297,170.8995,52686.0
2020-02-26 12:40:00,177.34,177.57,177.04,177.34,52724.0,170.8706,171.0922,170.5816,170.8706,52724.0
2020-02-26 12:50:00,177.33,177.55,176.93,177.24,41920.0,170.861,171.073,170.4756,170.7743,41920.0
2020-02-26 13:00:00,177.28,177.46,176.85,176.85,19681.0,170.8128,170.9862,170.3985,170.3985,19681.0
2020-02-26 13:10:00,176.97,177.18,176.75,176.83,32324.0,170.5141,170.7165,170.3021,170.3792,32324.0
2020-02-26 13:20:00,176.93,177.26,176.73,177.16,38989.0,170.4756,170.7935,170.2829,170.6972,38989.0
2020-02-26 13:30:00,177.12,177.12,175.32,175.39,86821.0,170.6586,170.6586,168.9243,168.9917,86821.0
2020-02-26 13:40:00,175.33,176.43,174.93,176.14,135822.0,168.9339,169.9938,168.5485,169.7144,135822.0
2020-02-26 13:50:00,176.09,176.23,175.19,175.32,76562.0,169.6662,169.8011,168.799,168.9243,76562.0
2020-02-26 14:00:00,175.46,176.12,175.09,175.75,78677.0,169.0592,169.6951,168.7027,169.3386,78677.0
2020-02-26 14:10:00,175.78,176.39,175.54,175.8,68504.0,169.3675,169.9553,169.1363,169.3868,68504.0
2020-02-26 14:20:00,175.87,176.53,175.76,175.99,33498.0,169.4542,170.0902,169.3483,169.5699,33498.0
2020-02-26 14:30:00,175.99,176.45,175.71,176.32,214781.0,169.5699,170.0131,169.3001,169.8878,214781.0
2020-02-26 14:40:00,176.16,176.21,175.55,176.06,34980.0,169.7337,169.7818,169.1459,169.6373,34980.0
2020-02-26 14:50:00,175.91,176.16,175.54,175.58,88818.0,169.4928,169.7337,169.1363,169.1748,88818.0
2020-02-26 15:00:00,175.59,176.25,175.59,176.08,94086.0,169.1845,169.8204,169.1845,169.6566,94086.0
2020-02-26 15:10:00,176.12,176.87,176.0,176.69,130893.0,169.6951,170.4178,169.5795,170.2443,130893.0
2020-02-26 15:20:00,176.72,176.76,175.88,176.18,107092.0,170.2732,170.3118,169.4639,169.7529,107092.0
2020-02-26 15:30:00,176.17,176.37,175.88,176.35,145956.0,169.7433,169.936,169.4639,169.9167,145956.0
2020-02-26 15:40:00,176.35,176.36,175.98,176.08,168384.0,169.9167,169.9264,169.5602,169.6566,168384.0
2020-02-26 15:50:00,176.1,176.34,175.8,175.84,158762.0,169.6758,169.9071,169.3868,169.4253,158762.0
2020-02-27 09:30:00,171.47,172.66,171.05,172.57,138152.0,165.2148,166.3613,164.8101,166.2746,138152.0
2020-02-27 09:40:00,172.47,172.52,170.64,171.11,106340.0,166.1783,166.2264,164.415,164.8679,106340.0
2020-02-27 09:50:00,171.1,172.46,170.97,171.97,124477.0,164.8582,166.1686,164.733,165.6965,124477.0
2020-02-27 10:00:00,171.96,172.47,171.29,171.55,91169.0,165.6869,166.1783,165.0413,165.2918,91169.0
2020-02-27 10:10:00,171.6,171.93,171.17,171.28,71465.0,165.34,165.658,164.9257,165.0317,71465.0
2020-02-27 10:20:00,171.28,171.29,170.11,170.32,210630.0,165.0317,165.0413,163.9044,164.1067,210630.0
2020-02-27 10:30:00,170.38,170.46,169.18,170.44,134505.0,164.1645,164.2416,163.0083,164.2223,134505.0
2020-02-27 10:40:00,170.42,171.29,170.08,171.27,67296.0,164.2031,165.0413,163.8755,165.022,67296.0
2020-02-27 10:50:00,171.22,172.0,171.05,172.0,91251.0,164.9739,165.7254,164.8101,165.7254,91251.0
2020-02-27 11:00:00,172.03,173.06,172.03,173.02,32424.0,165.7543,166.7467,165.7543,166.7082,32424.0
2020-02-27 11:10:00,172.94,173.22,172.27,173.16,56324.0,166.6311,166.9009,165.9856,166.8431,56324.0
2020-02-27 11:20:00,173.17,173.2,171.92,171.95,128445.0,166.8527,166.8816,165.6483,165.6772,128445.0
2020-02-27 11:30:00,171.84,172.29,171.39,171.65,54893.0,165.5713,166.0048,165.1377,165.3882,54893.0
2020-02-27 11:40:00,171.58,172.12,171.13,171.91,42553.0,165.3207,165.841,164.8872,165.6387,42553.0
2020-02-27 11:50:00,171.95,172.87,171.82,172.81,166534.0,165.6772,166.5637,165.552,166.5059,166534.0
2020-02-27 12:00:00,172.75,173.25,172.48,173.11,53666.0,166.4481,166.9298,166.1879,166.7949,53666.0
2020-02-27 12:10:00,173.2,173.86,173.2,173.86,31653.0,166.8816,167.5176,166.8816,167.5176,31653.0
2020-02-27 12:20:00,173.77,173.78,172.54,173.54,45024.0,167.4308,167.4405,166.2457,167.2092,45024.0
2020-02-27 12:30:00,173.33,174.63,173.33,174.63,51520.0,167.0069,168.2595,167.0069,168.2595,51520.0
2020-02-27 12:40:00,174.49,174.57,173.93,174.55,23086.0,168.1246,168.2017,167.585,168.1824,23086.0
2020-02-27 12:50:00,174.4,174.66,173.6,173.63,61773.0,168.0379,168.2884,167.267,167.296,61773.0
2020-02-27 13:00:00,173.62,174.18,173.3,174.12,63758.0,167.2863,167.8259,166.978,167.7681,63758.0
2020-02-27 13:10:00,174.13,174.5,173.57,173.75,34776.0,167.7777,168.1342,167.2381,167.4116,34776.0
2020-02-27 13:20:00,173.63,173.9,173.1,173.11,34278.0,167.296,167.5561,166.7853,166.7949,34278.0
2020-02-27 13:30:00,173.14,173.4,172.3,172.44,35946.0,166.8238,167.0743,166.0145,166.1494,35946.0
2020-02-27 13:40:00,172.45,172.67,171.26,172.29,80466.0,166.159,166.371,165.0124,166.0048,80466.0
2020-02-27 13:50:00,172.2,172.86,171.45,171.67,91189.0,165.9181,166.554,165.1955,165.4075,91189.0
2020-02-27 14:00:00,171.67,171.87,170.99,171.07,56697.0,165.4075,165.6002,164.7523,164.8293,56697.0
2020-02-27 14:10:00,171.06,171.77,170.89,170.92,59893.0,164.8197,165.5038,164.6559,164.6848,59893.0
2020-02-27 14:20:00,171.17,172.11,171.06,172.03,67621.0,164.9257,165.8314,164.8197,165.7543,67621.0
2020-02-27 14:30:00,171.98,171.98,171.46,171.66,15998.0,165.7061,165.7061,165.2051,165.3978,15998.0
2020-02-27 14:40:00,171.57,171.81,171.2,171.57,79282.0,165.3111,165.5423,164.9546,165.3111,79282.0
2020-02-27 14:50:00,171.58,171.64,170.84,170.93,96297.0,165.3207,165.3786,164.6077,164.6945,96297.0
2020-02-27 15:00:00,170.89,171.39,170.34,171.37,53943.0,164.6559,165.1377,164.126,165.1184,53943.0
2020-02-27 15:10:00,171.39,171.64,170.84,170.87,54647.0,165.1377,165.3786,164.6077,164.6366,54647.0
2020-02-27 15:20:00,170.91,171.08,170.42,170.42,86927.0,164.6752,164.839,164.2031,164.2031,86927.0
2020-02-27 15:30:00,170.45,170.62,169.89,169.89,145858.0,164.232,164.3958,163.6924,163.6924,145858.0
2020-02-27 15:40:00,169.93,170.15,169.59,169.84,108148.0,163.7309,163.9429,163.4033,163.6442,108148.0
2020-02-27 15:50:00,169.93,169.94,167.75,167.81,252548.0,163.7309,163.7406,161.6305,161.6883,252548.0
2020-02-28 09:30:00,161.87,165.37,161.5,164.91,501154.0,155.965,159.3373,155.6085,158.8941,501154.0
2020-02-28 09:40:00,164.83,165.27,163.31,163.63,268958.0,158.817,159.2409,157.3524,157.6608,268958.0
2020-02-28 09:50:00,163.59,164.0,162.02,162.65,204898.0,157.6222,158.0173,156.1095,156.7165,204898.0
2020-02-28 10:00:00,162.61,162.79,161.46,162.55,111518.0,156.678,156.8514,155.5699,156.6202,111518.0
2020-02-28 10:10:00,162.51,163.71,161.96,163.39,90817.0,156.5816,157.7378,156.0517,157.4295,90817.0
2020-02-28 10:20:00,163.39,163.64,162.23,162.3,159508.0,157.4295,157.6704,156.3118,156.3793,159508.0
2020-02-28 10:30:00,162.17,163.47,162.13,162.8,105309.0,156.254,157.5066,156.2155,156.861,105309.0
2020-02-28 10:40:00,162.91,163.19,162.35,162.78,118043.0,156.967,157.2368,156.4275,156.8418,118043.0
2020-02-28 10:50:00,162.71,164.34,162.68,164.22,290209.0,156.7743,158.3449,156.7454,158.2292,290209.0
2020-02-28 11:00:00,164.22,164.38,162.66,162.91,183848.0,158.2292,158.3834,156.7261,156.967,183848.0
2020-02-28 11:10:00,162.9,164.59,162.85,164.58,109859.0,156.9574,158.5857,156.9092,158.5761,109859.0
2020-02-28 11:20:00,164.56,165.18,164.33,165.18,72289.0,158.5568,159.1542,158.3352,159.1542,72289.0
2020-02-28 11:30:00,165.25,166.44,165.01,166.37,105208.0,159.2217,160.3682,158.9904,160.3008,105208.0
2020-02-28 11:40:00,166.38,168.06,165.75,166.02,141039.0,160.3104,161.9291,159.7034,159.9636,141039.0
2020-02-28 11:50:00,166.22,166.47,164.71,165.4,110957.0,160.1563,160.3972,158.7014,159.3662,110957.0
2020-02-28 12:00:00,165.41,165.57,164.4,165.16,79220.0,159.3758,159.53,158.4027,159.1349,79220.0
2020-02-28 12:10:00,165.26,165.48,164.64,165.25,37671.0,159.2313,159.4433,158.6339,159.2217,37671.0
2020-02-28 12:20:00,165.27,166.2,165.07,166.15,66192.0,159.2409,160.137,159.0482,160.0888,66192.0
2020-02-28 12:30:00,166.19,166.99,166.1,166.42,88342.0,160.1274,160.8982,160.0407,160.349,88342.0
2020-02-28 12:40:00,166.41,166.96,165.44,165.8,62434.0,160.3393,160.8693,159.4047,159.7516,62434.0
2020-02-28 12:50:00,165.78,167.09,165.69,166.98,51026.0,159.7323,160.9945,159.6456,160.8885,51026.0
2020-02-28 13:00:00,166.84,167.38,166.5,167.1,78962.0,160.7537,161.274,160.4261,161.0042,78962.0
2020-02-28 13:10:00,167.09,167.09,165.87,166.44,65948.0,160.9945,160.9945,159.819,160.3682,65948.0
2020-02-28 13:20:00,166.43,166.57,165.81,165.81,55064.0,160.3586,160.4935,159.7612,159.7612,55064.0
2020-02-28 13:30:00,165.65,165.65,164.53,164.78,65743.0,159.6071,159.6071,158.5279,158.7688,65743.0
2020-02-28 13:40:00,164.73,164.73,163.54,164.18,107882.0,158.7206,158.7206,157.574,158.1907,107882.0
2020-02-28 13:50:00,164.32,164.37,163.68,164.29,45566.0,158.3256,158.3738,157.7089,158.2967,45566.0
2020-02-28 14:00:00,163.98,163.98,163.07,163.07,45429.0,157.998,157.998,157.1212,157.1212,45429.0
2020-02-28 14:10:00,163.29,164.2,163.29,164.13,92819.0,157.3332,158.21,157.3332,158.1425,92819.0
2020-02-28 14:20:00,163.93,164.82,163.76,164.33,98487.0,157.9498,158.8073,157.786,158.3352,98487.0
2020-02-28 14:30:00,164.35,165.66,164.2,164.73,195574.0,158.3545,159.6167,158.21,158.7206,195574.0
2020-02-28 14:40:00,164.78,166.63,164.71,165.85,62078.0,158.7688,160.5513,158.7014,159.7998,62078.0
2020-02-28 14:50:00,165.98,166.34,164.79,165.09,59510.0,159.925,160.2719,158.7784,159.0675,59510.0
2020-02-28 15:00:00,165.16,165.33,163.81,164.25,76014.0,159.1349,159.2987,157.8342,158.2581,76014.0
2020-02-28 15:10:00,164.22,165.73,163.97,165.52,86285.0,158.2292,159.6841,157.9884,159.4818,86285.0
2020-02-28 15:20:00,165.44,165.52,163.73,163.77,59208.0,159.4047,159.4818,157.7571,157.7956,59208.0
2020-02-28 15:30:00,163.7,164.64,163.69,164.31,105309.0,157.7282,158.6339,157.7186,158.3159,105309.0
2020-02-28 15:40:00,164.33,164.92,163.36,164.84,124587.0,158.3352,158.9037,157.4006,158.8266,124587.0
2020-02-28 15:50:00,164.81,167.95,164.37,167.95,453552.0,158.7977,161.8232,158.3738,161.8232,453552.0
2020-03-02 09:30:00,169.52,170.4,168.04,168.19,153243.0,163.3359,164.1838,161.9099,162.0544,153243.0
2020-03-02 09:40:00,168.21,169.82,168.21,169.23,68492.0,162.0737,163.6249,162.0737,163.0565,68492.0
2020-03-02 09:50:00,169.14,169.42,168.61,168.72,68322.0,162.9698,163.2395,162.4591,162.5651,68322.0
2020-03-02 10:00:00,168.53,168.88,167.4,167.46,41347.0,162.382,162.7192,161.2932,161.351,41347.0
2020-03-02 10:10:00,167.73,168.62,167.72,168.17,25731.0,161.6112,162.4687,161.6016,162.0351,25731.0
2020-03-02 10:20:00,167.96,168.23,167.24,168.07,30347.0,161.8328,162.0929,161.1391,161.9388,30347.0
2020-03-02 10:30:00,168.18,168.89,167.44,168.81,50980.0,162.0448,162.7289,161.3318,162.6518,50980.0
2020-03-02 10:40:00,168.81,169.76,168.73,169.75,67973.0,162.6518,163.5671,162.5747,163.5575,67973.0
2020-03-02 10:50:00,169.8,170.29,169.43,169.44,68402.0,163.6057,164.0778,163.2492,163.2588,68402.0
2020-03-02 11:00:00,169.39,170.0,169.34,169.56,52408.0,163.2106,163.7984,163.1625,163.3744,52408.0
2020-03-02 11:10:00,169.61,171.24,169.61,170.76,69481.0,163.4226,164.9931,163.4226,164.5307,69481.0
2020-03-02 11:20:00,170.81,171.53,170.81,171.33,37770.0,164.5788,165.2726,164.5788,165.0799,37770.0
2020-03-02 11:30:00,171.37,171.97,171.0,171.92,47670.0,165.1184,165.6965,164.7619,165.6483,47670.0
2020-03-02 11:40:00,171.84,171.88,171.43,171.87,60495.0,165.5713,165.6098,165.1762,165.6002,60495.0
2020-03-02 11:50:00,171.77,172.63,171.7,172.52,53012.0,165.5038,166.3324,165.4364,166.2264,53012.0
2020-03-02 12:00:00,172.53,172.74,172.25,172.25,26293.0,166.2361,166.4384,165.9663,165.9663,26293.0
2020-03-02 12:10:00,172.31,172.45,171.44,171.62,32329.0,166.0241,166.159,165.1858,165.3593,32329.0
2020-03-02 12:20:00,171.63,171.79,171.18,171.66,30020.0,165.3689,165.5231,164.9353,165.3978,30020.0
2020-03-02 12:30:00,171.71,172.46,171.71,172.19,28163.0,165.446,166.1686,165.446,165.9085,28163.0
2020-03-02 12:40:00,172.32,172.47,171.79,172.19,30963.0,166.0337,166.1783,165.5231,165.9085,30963.0
2020-03-02 12:50:00,172.32,172.56,172.01,172.5,31385.0,166.0337,166.265,165.7351,166.2072,31385.0
2020-03-02 13:00:00,172.62,172.66,171.79,171.94,51944.0,166.3228,166.3613,165.5231,165.6676,51944.0
2020-03-02 13:10:00,172.02,172.16,171.39,171.39,21070.0,165.7447,165.8796,165.1377,165.1377,21070.0
2020-03-02 13:20:00,171.59,171.59,170.89,171.12,37358.0,165.3304,165.3304,164.6559,164.8775,37358.0
2020-03-02 13:30:00,171.12,171.77,170.81,171.76,84180.0,164.8775,165.5038,164.5788,165.4942,84180.0
2020-03-02 13:40:00,171.77,172.02,171.3,171.53,49893.0,165.5038,165.7447,165.051,165.2726,49893.0
2020-03-02 13:50:00,171.4,171.85,170.98,171.79,56215.0,165.1473,165.5809,164.7426,165.5231,56215.0
2020-03-02 14:00:00,171.78,172.27,171.65,172.22,18780.0,165.5134,165.9856,165.3882,165.9374,18780.0
2020-03-02 14:10:00,172.23,172.25,171.81,171.84,41698.0,165.947,165.9663,165.5423,165.5713,41698.0
2020-03-02 14:20:00,171.89,172.0,171.21,171.22,44430.0,165.6194,165.7254,164.9642,164.9739,44430.0
2020-03-02 14:30:00,171.38,171.44,170.46,170.46,43250.0,165.128,165.1858,164.2416,164.2416,43250.0
2020-03-02 14:40:00,170.44,170.79,169.81,170.75,41397.0,164.2223,164.5596,163.6153,164.521,41397.0
2020-03-02 14:50:00,170.7,171.15,170.37,170.43,20915.0,164.4728,164.9064,164.1549,164.2127,20915.0
2020-03-02 15:00:00,170.44,171.68,170.38,171.5,104789.0,164.2223,165.4171,164.1645,165.2437,104789.0
2020-03-02 15:10:00,171.4,171.83,171.19,171.47,27258.0,165.1473,165.5616,164.945,165.2148,27258.0
2020-03-02 15:20:00,171.46,172.44,171.46,172.19,34654.0,165.2051,166.1494,165.2051,165.9085,34654.0
2020-03-02 15:30:00,172.38,173.26,172.19,173.25,74613.0,166.0916,166.9395,165.9085,166.9298,74613.0
2020-03-02 15:40:00,173.21,174.04,172.96,173.98,61163.0,166.8913,167.691,166.6504,167.6332,61163.0
2020-03-02 15:50:00,174.01,175.68,174.01,175.66,420739.0,167.6621,169.2712,167.6621,169.2519,420739.0
2020-03-03 09:30:00,176.4,176.6,174.38,174.75,134400.0,169.9649,170.1576,168.0186,168.3751,134400.0
2020-03-03 09:40:00,174.77,175.33,174.49,174.9,24871.0,168.3944,168.9339,168.1246,168.5196,24871.0
2020-03-03 09:50:00,174.69,174.7,173.37,173.97,57733.0,168.3173,168.3269,167.0454,167.6236,57733.0
2020-03-03 10:00:00,173.9,178.3,173.87,177.12,73197.0,167.5561,171.7956,167.5272,170.6586,73197.0
2020-03-03 10:10:00,177.42,177.57,174.75,175.6,118328.0,170.9477,171.0922,168.3751,169.1941,118328.0
2020-03-03 10:20:00,175.57,177.12,175.5,176.19,117532.0,169.1652,170.6586,169.0977,169.7626,117532.0
2020-03-03 10:30:00,176.14,176.81,175.84,176.37,67276.0,169.7144,170.3599,169.4253,169.936,67276.0
2020-03-03 10:40:00,176.32,177.14,175.88,176.12,104499.0,169.8878,170.6779,169.4639,169.6951,104499.0
2020-03-03 10:50:00,176.26,176.85,175.7,176.79,65988.0,169.83,170.3985,169.2904,170.3407,65988.0
2020-03-03 11:00:00,176.7,176.86,175.28,175.31,104655.0,170.254,170.4081,168.8858,168.9147,104655.0
2020-03-03 11:10:00,175.21,175.21,174.06,174.2,39366.0,168.8183,168.8183,167.7103,167.8452,39366.0
2020-03-03 11:20:00,174.22,174.36,172.35,172.67,67938.0,167.8644,167.9993,166.0626,166.371,67938.0
2020-03-03 11:30:00,172.54,174.16,172.5,174.11,46143.0,166.2457,167.8066,166.2072,167.7584,46143.0
2020-03-03 11:40:00,174.08,174.33,173.38,173.38,22339.0,167.7295,167.9704,167.0551,167.0551,22339.0
2020-03-03 11:50:00,173.49,174.89,173.37,174.81,21948.0,167.1611,168.51,167.0454,168.4329,21948.0
2020-03-03 12:00:00,174.55,175.37,174.38,175.31,10805.0,168.1824,168.9725,168.0186,168.9147,10805.0
2020-03-03 12:10:00,175.24,175.27,173.98,174.16,14398.0,168.8472,168.8761,167.6332,167.8066,14398.0
2020-03-03 12:20:00,174.15,174.51,173.56,173.81,11555.0,167.797,168.1439,167.2285,167.4694,11555.0
2020-03-03 12:30:00,173.76,173.9,173.36,173.9,31738.0,167.4212,167.5561,167.0358,167.5561,31738.0
2020-03-03 12:40:00,173.91,174.4,173.61,174.16,25864.0,167.5657,168.0379,167.2767,167.8066,25864.0
2020-03-03 12:50:00,173.95,174.08,173.16,173.53,13829.0,167.6043,167.7295,166.8431,167.1996,13829.0
2020-03-03 13:00:00,173.42,173.42,172.74,172.85,86953.0,167.0936,167.0936,166.4384,166.5444,86953.0
2020-03-03 13:10:00,172.96,173.0,172.0,172.08,28691.0,166.6504,166.6889,165.7254,165.8025,28691.0
2020-03-03 13:20:00,172.36,172.44,171.17,171.85,39731.0,166.0723,166.1494,164.9257,165.5809,39731.0
2020-03-03 13:30:00,171.86,172.36,171.47,172.25,41669.0,165.5905,166.0723,165.2148,165.9663,41669.0
2020-03-03 13:40:00,172.06,172.06,170.68,170.83,41420.0,165.7832,165.7832,164.4536,164.5981,41420.0
2020-03-03 13:50:00,170.82,171.08,170.25,170.25,28841.0,164.5885,164.839,164.0393,164.0393,28841.0
2020-03-03 14:00:00,170.45,170.67,168.84,168.89,45225.0,164.232,164.4439,162.6807,162.7289,45225.0
2020-03-03 14:10:00,168.96,170.17,168.95,169.14,56336.0,162.7963,163.9622,162.7867,162.9698,56336.0
2020-03-03 14:20:00,168.85,170.37,168.85,170.35,43716.0,162.6903,164.1549,162.6903,164.1356,43716.0
2020-03-03 14:30:00,170.44,170.89,169.69,169.69,28681.0,164.2223,164.6559,163.4997,163.4997,28681.0
2020-03-03 14:40:00,169.5,170.82,169.35,170.6,28307.0,163.3166,164.5885,163.1721,164.3765,28307.0
2020-03-03 14:50:00,170.75,171.2,170.16,170.79,51195.0,164.521,164.9546,163.9525,164.5596,51195.0
2020-03-03 15:00:00,170.8,171.8,170.64,171.21,43560.0,164.5692,165.5327,164.415,164.9642,43560.0
2020-03-03 15:10:00,171.13,172.55,171.04,172.31,45090.0,164.8872,166.2554,164.8004,166.0241,45090.0
2020-03-03 15:20:00,172.38,172.58,171.04,172.51,49064.0,166.0916,166.2843,164.8004,166.2168,49064.0
2020-03-03 15:30:00,172.38,172.5,170.11,170.27,78112.0,166.0916,166.2072,163.9044,164.0585,78112.0
2020-03-03 15:40:00,170.22,172.08,170.14,171.18,69649.0,164.0104,165.8025,163.9333,164.9353,69649.0
2020-03-03 15:50:00,170.92,171.53,169.84,170.42,130908.0,164.6848,165.2726,163.6442,164.2031,130908.0
2020-03-04 09:30:00,174.21,174.77,172.81,173.08,81703.0,167.8548,168.3944,166.5059,166.766,81703.0
2020-03-04 09:40:00,173.3,173.54,172.91,172.91,37799.0,166.978,167.2092,166.6022,166.6022,37799.0
2020-03-04 09:50:00,172.86,173.29,172.32,172.67,46028.0,166.554,166.9684,166.0337,166.371,46028.0
2020-03-04 10:00:00,172.83,173.31,172.45,173.08,40820.0,166.5251,166.9876,166.159,166.766,40820.0
2020-03-04 10:10:00,173.11,174.22,172.91,174.13,15133.0,166.7949,167.8644,166.6022,167.7777,15133.0
2020-03-04 10:20:00,174.03,174.5,173.81,174.3,55801.0,167.6814,168.1342,167.4694,167.9415,55801.0
2020-03-04 10:30:00,174.22,174.22,173.38,173.38,28586.0,167.8644,167.8644,167.0551,167.0551,28586.0
2020-03-04 10:40:00,173.56,173.91,173.2,173.51,39968.0,167.2285,167.5657,166.8816,167.1803,39968.0
2020-03-04 10:50:00,173.8,173.81,173.0,173.17,19402.0,167.4598,167.4694,166.6889,166.8527,19402.0
2020-03-04 11:00:00,173.17,173.55,172.8,173.03,16381.0,166.8527,167.2189,166.4962,166.7178,16381.0
2020-03-04 11:10:00,173.04,173.63,173.04,173.43,24875.0,166.7275,167.296,166.7275,167.1033,24875.0
2020-03-04 11:20:00,173.66,173.95,173.12,173.94,19910.0,167.3249,167.6043,166.8046,167.5946,19910.0
2020-03-04 11:30:00,173.99,174.0,173.12,173.21,26128.0,167.6428,167.6525,166.8046,166.8913,26128.0
2020-03-04 11:40:00,173.08,173.45,172.8,172.92,31491.0,166.766,167.1225,166.4962,166.6119,31491.0
2020-03-04 11:50:00,172.94,173.47,172.87,173.37,83134.0,166.6311,167.1418,166.5637,167.0454,83134.0
2020-03-04 12:00:00,173.11,173.53,173.11,173.44,23574.0,166.7949,167.1996,166.7949,167.1129,23574.0
2020-03-04 12:10:00,173.53,173.83,173.32,173.57,23728.0,167.1996,167.4887,166.9973,167.2381,23728.0
2020-03-04 12:20:00,173.59,174.1,173.46,174.07,104501.0,167.2574,167.7488,167.1322,167.7199,104501.0
2020-03-04 12:30:00,174.07,174.11,173.78,173.78,19927.0,167.7199,167.7584,167.4405,167.4405,19927.0
2020-03-04 12:40:00,173.84,174.31,173.69,174.31,17033.0,167.4983,167.9511,167.3538,167.9511,17033.0
2020-03-04 12:50:00,174.34,174.93,174.34,174.88,17891.0,167.9801,168.5485,167.9801,168.5004,17891.0
2020-03-04 13:00:00,174.94,175.38,174.9,175.18,27059.0,168.5582,168.9821,168.5196,168.7894,27059.0
2020-03-04 13:10:00,175.18,175.58,175.02,175.58,28862.0,168.7894,169.1748,168.6352,169.1748,28862.0
2020-03-04 13:20:00,175.65,175.82,175.41,175.49,13967.0,169.2423,169.4061,169.011,169.0881,13967.0
2020-03-04 13:30:00,175.55,175.65,175.21,175.3,27911.0,169.1459,169.2423,168.8183,168.905,27911.0
2020-03-04 13:40:00,175.41,175.44,175.23,175.39,22604.0,169.011,169.0399,168.8376,168.9917,22604.0
2020-03-04 13:50:00,175.43,175.63,175.24,175.36,10332.0,169.0303,169.223,168.8472,168.9628,10332.0
2020-03-04 14:00:00,175.39,175.6,174.88,175.18,36740.0,168.9917,169.1941,168.5004,168.7894,36740.0
2020-03-04 14:10:00,175.18,175.52,175.15,175.49,23726.0,168.7894,169.117,168.7605,169.0881,23726.0
2020-03-04 14:20:00,175.31,175.92,175.29,175.76,41127.0,168.9147,169.5024,168.8954,169.3483,41127.0
2020-03-04 14:30:00,175.78,175.99,175.51,175.58,35771.0,169.3675,169.5699,169.1074,169.1748,35771.0
2020-03-04 14:40:00,175.58,175.79,175.34,175.46,113696.0,169.1748,169.3772,168.9436,169.0592,113696.0
2020-03-04 14:50:00,175.5,175.74,175.22,175.65,66701.0,169.0977,169.329,168.828,169.2423,66701.0
2020-03-04 15:00:00,175.52,175.93,175.47,175.59,15868.0,169.117,169.5121,169.0688,169.1845,15868.0
2020-03-04 15:10:00,175.65,175.98,175.59,175.81,43474.0,169.2423,169.5602,169.1845,169.3964,43474.0
2020-03-04 15:20:00,175.85,176.5,175.85,176.49,36081.0,169.435,170.0613,169.435,170.0516,36081.0
2020-03-04 15:30:00,176.56,177.0,176.55,176.94,28376.0,170.1191,170.543,170.1094,170.4852,28376.0
2020-03-04 15:40:00,177.02,177.04,176.33,176.47,75742.0,170.5623,170.5816,169.8975,170.0324,75742.0
2020-03-04 15:50:00,176.53,177.8,176.53,177.72,109728.0,170.0902,171.3138,170.0902,171.2368,109728.0
2020-03-05 09:30:00,173.4,174.3,172.9,173.94,53455.0,167.0743,167.9415,166.5926,167.5946,53455.0
2020-03-05 09:40:00,173.96,174.26,173.48,173.52,23857.0,167.6139,167.903,167.1514,167.19,23857.0
2020-03-05 09:50:00,173.42,173.74,172.73,172.96,36736.0,167.0936,167.4019,166.4288,166.6504,36736.0
2020-03-05 10:00:00,173.12,173.49,172.96,173.21,25440.0,166.8046,167.1611,166.6504,166.8913,25440.0
2020-03-05 10:10:00,173.23,174.32,173.19,174.31,18414.0,166.9105,167.9608,166.872,167.9511,18414.0
2020-03-05 10:20:00,174.27,174.78,174.03,174.09,26914.0,167.9126,168.404,167.6814,167.7392,26914.0
2020-03-05 10:30:00,174.2,174.44,173.76,173.81,14269.0,167.8452,168.0764,167.4212,167.4694,14269.0
2020-03-05 10:40:00,173.82,174.5,173.81,174.36,17310.0,167.479,168.1342,167.4694,167.9993,17310.0
2020-03-05 10:50:00,174.4,174.85,174.25,174.25,18573.0,168.0379,168.4714,167.8933,167.8933,18573.0
2020-03-05 11:00:00,174.29,174.98,174.24,174.87,16800.0,167.9319,168.5967,167.8837,168.4907,16800.0
2020-03-05 11:10:00,174.91,175.62,174.76,175.5,40469.0,168.5293,169.2134,168.3847,169.0977,40469.0
2020-03-05 11:20:00,175.46,175.66,175.02,175.28,20598.0,169.0592,169.2519,168.6352,168.8858,20598.0
2020-03-05 11:30:00,175.41,175.5,174.6,174.6,8449.0,169.011,169.0977,168.2306,168.2306,8449.0
2020-03-05 11:40:00,174.56,174.69,174.22,174.55,9392.0,168.192,168.3173,167.8644,168.1824,9392.0
2020-03-05 11:50:00,174.6,174.61,173.81,173.97,10639.0,168.2306,168.2402,167.4694,167.6236,10639.0
2020-03-05 12:00:00,174.12,174.2,173.39,173.5,21290.0,167.7681,167.8452,167.0647,167.1707,21290.0
2020-03-05 12:10:00,173.47,173.73,173.22,173.28,20704.0,167.1418,167.3923,166.9009,166.9587,20704.0
2020-03-05 12:20:00,173.37,173.48,172.95,173.35,16542.0,167.0454,167.1514,166.6408,167.0262,16542.0
2020-03-05 12:30:00,173.33,173.58,172.74,172.76,12039.0,167.0069,167.2478,166.4384,166.4577,12039.0
2020-03-05 12:40:00,172.81,172.85,171.86,172.43,38772.0,166.5059,166.5444,165.5905,166.1397,38772.0
2020-03-05 12:50:00,172.36,172.57,172.13,172.22,27853.0,166.0723,166.2746,165.8507,165.9374,27853.0
2020-03-05 13:00:00,172.17,172.36,171.8,171.8,17247.0,165.8892,166.0723,165.5327,165.5327,17247.0
2020-03-05 13:10:00,171.78,172.04,171.55,171.74,12306.0,165.5134,165.764,165.2918,165.4749,12306.0
2020-03-05 13:20:00,171.79,172.53,171.79,172.53,25608.0,165.5231,166.2361,165.5231,166.2361,25608.0
2020-03-05 13:30:00,172.5,173.16,172.37,172.66,28238.0,166.2072,166.8431,166.0819,166.3613,28238.0
2020-03-05 13:40:00,172.63,173.03,172.28,173.02,14259.0,166.3324,166.7178,165.9952,166.7082,14259.0
2020-03-05 13:50:00,173.06,173.08,172.34,172.51,11478.0,166.7467,166.766,166.053,166.2168,11478.0
2020-03-05 14:00:00,172.65,172.65,171.91,172.13,24745.0,166.3517,166.3517,165.6387,165.8507,24745.0
2020-03-05 14:10:00,172.0,172.72,171.94,171.94,34287.0,165.7254,166.4192,165.6676,165.6676,34287.0
2020-03-05 14:20:00,171.94,171.96,171.36,171.55,41734.0,165.6676,165.6869,165.1088,165.2918,41734.0
2020-03-05 14:30:00,171.7,172.44,171.59,172.25,24416.0,165.4364,166.1494,165.3304,165.9663,24416.0
2020-03-05 14:40:00,172.33,172.48,171.77,172.09,21881.0,166.0434,166.1879,165.5038,165.8121,21881.0
2020-03-05 14:50:00,172.18,172.32,171.68,171.98,22330.0,165.8989,166.0337,165.4171,165.7061,22330.0
2020-03-05 15:00:00,171.94,172.06,171.5,171.83,44340.0,165.6676,165.7832,165.2437,165.5616,44340.0
2020-03-05 15:10:00,171.78,171.9,170.9,171.18,51528.0,165.5134,165.6291,164.6655,164.9353,51528.0
2020-03-05 15:20:00,171.39,171.4,170.64,171.03,27908.0,165.1377,165.1473,164.415,164.7908,27908.0
2020-03-05 15:30:00,170.92,172.3,170.79,171.35,57914.0,164.6848,166.0145,164.5596,165.0991,57914.0
2020-03-05 15:40:00,171.38,171.85,171.04,171.49,63043.0,165.128,165.5809,164.8004,165.234,63043.0
2020-03-05 15:50:00,171.48,172.36,171.3,171.92,148434.0,165.2244,166.0723,165.051,165.6483,148434.0
2020-03-06 09:30:00,166.87,167.86,166.25,167.51,48092.0,160.7826,161.7364,160.1852,161.3992,48092.0
2020-03-06 09:40:00,167.35,167.56,166.51,166.55,26024.0,161.245,161.4474,160.4357,160.4742,26024.0
2020-03-06 09:50:00,166.34,166.79,165.8,166.66,16438.0,160.2719,160.7055,159.7516,160.5802,16438.0
2020-03-06 10:00:00,167.03,167.33,166.36,166.65,27553.0,160.9367,161.2258,160.2912,160.5706,27553.0
2020-03-06 10:10:00,166.6,167.65,166.44,167.42,44264.0,160.5224,161.5341,160.3682,161.3125,44264.0
2020-03-06 10:20:00,167.35,168.85,167.19,168.75,20286.0,161.245,162.6903,161.0909,162.594,20286.0
2020-03-06 10:30:00,169.01,169.17,168.0,169.01,34987.0,162.8445,162.9987,161.8713,162.8445,34987.0
2020-03-06 10:40:00,168.86,169.51,168.68,169.14,16773.0,162.7,163.3263,162.5265,162.9698,16773.0
2020-03-06 10:50:00,169.32,169.44,168.52,168.87,83162.0,163.1432,163.2588,162.3724,162.7096,83162.0
2020-03-06 11:00:00,168.85,169.0,168.04,168.09,21204.0,162.6903,162.8349,161.9099,161.9581,21204.0
2020-03-06 11:10:00,168.05,168.26,167.79,167.99,10129.0,161.9195,162.1219,161.669,161.8617,10129.0
2020-03-06 11:20:00,168.1,168.28,167.65,167.9,19761.0,161.9677,162.1411,161.5341,161.775,19761.0
2020-03-06 11:30:00,167.98,168.45,167.98,168.4,17159.0,161.8521,162.3049,161.8521,162.2567,17159.0
2020-03-06 11:40:00,168.33,168.33,167.3,167.33,16633.0,162.1893,162.1893,161.1969,161.2258,16633.0
2020-03-06 11:50:00,167.36,167.8,167.35,167.62,35019.0,161.2547,161.6786,161.245,161.5052,35019.0
2020-03-06 12:00:00,167.45,167.45,166.88,166.93,9547.0,161.3414,161.3414,160.7922,160.8404,9547.0
2020-03-06 12:10:00,166.82,167.14,166.62,166.7,37191.0,160.7344,161.0427,160.5417,160.6188,37191.0
2020-03-06 12:20:00,166.68,167.05,166.57,166.61,17981.0,160.5995,160.956,160.4935,160.532,17981.0
2020-03-06 12:30:00,166.56,167.99,166.56,167.73,45364.0,160.4839,161.8617,160.4839,161.6112,45364.0
2020-03-06 12:40:00,167.61,168.12,167.52,167.62,13536.0,161.4956,161.987,161.4088,161.5052,13536.0
2020-03-06 12:50:00,167.51,167.6,167.24,167.36,10314.0,161.3992,161.4859,161.1391,161.2547,10314.0
2020-03-06 13:00:00,167.36,167.9,167.3,167.51,27129.0,161.2547,161.775,161.1969,161.3992,27129.0
2020-03-06 13:10:00,167.78,167.78,167.31,167.51,12301.0,161.6594,161.6594,161.2065,161.3992,12301.0
2020-03-06 13:20:00,167.72,168.45,167.62,167.91,53273.0,161.6016,162.3049,161.5052,161.7846,53273.0
2020-03-06 13:30:00,167.96,168.05,167.33,167.72,31551.0,161.8328,161.9195,161.2258,161.6016,31551.0
2020-03-06 13:40:00,167.73,167.95,166.93,167.03,18397.0,161.6112,161.8232,160.8404,160.9367,18397.0
2020-03-06 13:50:00,167.02,167.14,166.62,166.67,13811.0,160.9271,161.0427,160.5417,160.5899,13811.0
2020-03-06 14:00:00,166.74,166.74,166.25,166.39,26905.0,160.6573,160.6573,160.1852,160.3201,26905.0
2020-03-06 14:10:00,166.27,166.54,166.14,166.29,24625.0,160.2044,160.4646,160.0792,160.2237,24625.0
2020-03-06 14:20:00,166.22,166.93,166.13,166.57,28595.0,160.1563,160.8404,160.0696,160.4935,28595.0
2020-03-06 14:30:00,166.59,166.73,165.56,165.56,38734.0,160.5128,160.6477,159.5203,159.5203,38734.0
2020-03-06 14:40:00,165.61,165.97,165.3,165.33,36793.0,159.5685,159.9154,159.2698,159.2987,36793.0
2020-03-06 14:50:00,165.32,165.81,165.12,165.58,43044.0,159.2891,159.7612,159.0964,159.5396,43044.0
2020-03-06 15:00:00,165.34,165.56,164.93,165.04,67605.0,159.3084,159.5203,158.9133,159.0193,67605.0
2020-03-06 15:10:00,164.99,166.41,164.98,166.31,42803.0,158.9711,160.3393,158.9615,160.243,42803.0
2020-03-06 15:20:00,166.32,166.73,166.04,166.1,52544.0,160.2526,160.6477,159.9828,160.0407,52544.0
2020-03-06 15:30:00,166.08,167.79,165.95,166.67,240933.0,160.0214,161.669,159.8961,160.5899,240933.0
2020-03-06 15:40:00,166.77,168.25,166.72,168.05,56685.0,160.6862,162.1122,160.638,161.9195,56685.0
2020-03-06 15:50:00,168.21,170.05,168.16,169.17,206296.0,162.0737,163.8466,162.0255,162.9987,206296.0
2020-03-09 09:30:00,156.19,158.49,155.75,157.17,96044.0,150.4922,152.7083,150.0682,151.4364,96044.0
2020-03-09 09:40:00,155.5,157.36,155.5,155.5,7947.0,149.8273,151.6195,149.8273,149.8273,7947.0
2020-03-09 09:50:00,155.99,160.35,155.5,160.09,70210.0,150.2995,154.5004,149.8273,154.2499,70210.0
2020-03-09 10:00:00,160.33,161.52,159.03,161.43,59388.0,154.4811,155.6277,153.2286,155.541,59388.0
2020-03-09 10:10:00,161.51,161.78,160.61,161.31,49530.0,155.6181,155.8782,154.7509,155.4254,49530.0
2020-03-09 10:20:00,161.43,161.44,159.85,160.41,32271.0,155.541,155.5506,154.0187,154.5582,32271.0
2020-03-09 10:30:00,160.68,161.16,160.19,160.81,32869.0,154.8184,155.2809,154.3462,154.9436,32869.0
2020-03-09 10:40:00,160.9,161.04,160.0,160.0,22895.0,155.0303,155.1652,154.1632,154.1632,22895.0
2020-03-09 10:50:00,160.08,160.14,159.46,159.58,43672.0,154.2403,154.2981,153.6429,153.7585,43672.0
2020-03-09 11:00:00,159.61,159.86,159.33,159.59,22966.0,153.7874,154.0283,153.5176,153.7681,22966.0
2020-03-09 11:10:00,159.68,161.25,159.68,161.18,30019.0,153.8549,155.3676,153.8549,155.3001,30019.0
2020-03-09 11:20:00,161.06,161.48,160.79,160.97,49703.0,155.1845,155.5892,154.9244,155.0978,49703.0
2020-03-09 11:30:00,160.91,162.26,160.52,161.99,49458.0,155.04,156.3407,154.6642,156.0806,49458.0
2020-03-09 11:40:00,161.72,162.81,161.71,162.81,85960.0,155.8204,156.8707,155.8108,156.8707,85960.0
2020-03-09 11:50:00,162.7,162.89,162.19,162.25,49497.0,156.7647,156.9478,156.2733,156.3311,49497.0
2020-03-09 12:00:00,162.22,162.93,161.56,162.84,38141.0,156.3022,156.9863,155.6663,156.8996,38141.0
2020-03-09 12:10:00,162.88,163.05,161.8,161.94,26364.0,156.9381,157.1019,155.8975,156.0324,26364.0
2020-03-09 12:20:00,162.0,162.23,161.33,161.39,59102.0,156.0902,156.3118,155.4447,155.5025,59102.0
2020-03-09 12:30:00,161.38,161.59,160.66,161.22,26534.0,155.4928,155.6952,154.7991,155.3387,26534.0
2020-03-09 12:40:00,161.25,161.44,160.24,160.4,87624.0,155.3676,155.5506,154.3944,154.5486,87624.0
2020-03-09 12:50:00,160.58,160.87,160.42,160.65,21199.0,154.722,155.0014,154.5679,154.7895,21199.0
2020-03-09 13:00:00,160.7,161.34,160.11,160.49,28825.0,154.8376,155.4543,154.2692,154.6353,28825.0
2020-03-09 13:10:00,160.44,161.07,160.41,160.61,40971.0,154.5871,155.1941,154.5582,154.7509,40971.0
2020-03-09 13:20:00,160.54,160.63,160.0,160.27,24642.0,154.6835,154.7702,154.1632,154.4233,24642.0
2020-03-09 13:30:00,160.08,160.16,159.11,159.15,62958.0,154.2403,154.3173,153.3056,153.3442,62958.0
2020-03-09 13:40:00,159.21,159.49,158.65,159.35,20523.0,153.402,153.6718,152.8624,153.5369,20523.0
2020-03-09 13:50:00,159.19,159.19,158.39,158.54,26123.0,153.3827,153.3827,152.6119,152.7564,26123.0
2020-03-09 14:00:00,158.69,158.84,157.6,157.82,40626.0,152.901,153.0455,151.8507,152.0627,40626.0
2020-03-09 14:10:00,157.78,159.46,157.77,159.18,76200.0,152.0242,153.6429,152.0145,153.3731,76200.0
2020-03-09 14:20:00,159.2,159.37,158.04,158.08,18413.0,153.3924,153.5562,152.2747,152.3132,18413.0
2020-03-09 14:30:00,157.81,158.53,157.59,158.3,25740.0,152.0531,152.7468,151.8411,152.5252,25740.0
2020-03-09 14:40:00,158.3,158.38,157.2,157.63,38381.0,152.5252,152.6023,151.4653,151.8796,38381.0
2020-03-09 14:50:00,157.58,159.4,157.58,158.97,48460.0,151.8315,153.5851,151.8315,153.1708,48460.0
2020-03-09 15:00:00,158.91,159.76,158.35,159.03,50384.0,153.1129,153.9319,152.5734,153.2286,50384.0
2020-03-09 15:10:00,158.96,159.13,158.23,158.63,23517.0,153.1611,153.3249,152.4577,152.8432,23517.0
2020-03-09 15:20:00,158.55,160.21,158.32,159.51,73718.0,152.7661,154.3655,152.5445,153.6911,73718.0
2020-03-09 15:30:00,159.41,160.17,158.67,159.82,88243.0,153.5947,154.327,152.8817,153.9897,88243.0
2020-03-09 15:40:00,159.9,160.23,159.24,159.97,101572.0,154.0668,154.3848,153.4309,154.1343,101572.0
2020-03-09 15:50:00,159.78,159.78,157.21,157.25,219018.0,153.9512,153.9512,151.475,151.5135,219018.0
2020-03-10 09:30:00,163.05,163.58,161.8,161.97,55313.0,157.1019,157.6126,155.8975,156.0613,55313.0
2020-03-10 09:40:00,161.95,162.01,161.27,161.65,21096.0,156.042,156.0999,155.3868,155.753,21096.0
2020-03-10 09:50:00,161.63,162.59,161.49,162.22,9687.0,155.7337,156.6587,155.5988,156.3022,9687.0
2020-03-10 10:00:00,162.29,163.03,161.95,162.9,19013.0,156.3696,157.0826,156.042,156.9574,19013.0
2020-03-10 10:10:00,162.97,163.5,162.89,163.08,52211.0,157.0248,157.5355,156.9478,157.1308,52211.0
2020-03-10 10:20:00,163.12,163.54,162.28,162.28,65493.0,157.1694,157.574,156.36,156.36,65493.0
2020-03-10 10:30:00,162.29,162.34,161.83,161.93,53505.0,156.3696,156.4178,155.9264,156.0228,53505.0
2020-03-10 10:40:00,162.01,162.1,160.8,160.8,138100.0,156.0999,156.1866,154.934,154.934,138100.0
2020-03-10 10:50:00,160.76,160.97,160.3,160.3,15287.0,154.8955,155.0978,154.4522,154.4522,15287.0
2020-03-10 11:00:00,160.26,161.25,160.02,161.19,27327.0,154.4137,155.3676,154.1824,155.3098,27327.0
2020-03-10 11:10:00,160.95,160.95,159.53,159.53,34228.0,155.0785,155.0785,153.7103,153.7103,34228.0
2020-03-10 11:20:00,159.61,159.63,158.1,158.18,34509.0,153.7874,153.8067,152.3325,152.4096,34509.0
2020-03-10 11:30:00,158.25,158.47,157.35,158.06,51159.0,152.477,152.689,151.6099,152.294,51159.0
2020-03-10 11:40:00,158.06,159.68,157.57,159.39,55005.0,152.294,153.8549,151.8218,153.5754,55005.0
2020-03-10 11:50:00,159.41,159.52,158.16,158.96,58972.0,153.5947,153.7007,152.3903,153.1611,58972.0
2020-03-10 12:00:00,159.02,160.12,159.02,159.74,53161.0,153.2189,154.2788,153.2189,153.9127,53161.0
2020-03-10 12:10:00,160.18,161.25,160.0,161.02,43025.0,154.3366,155.3676,154.1632,155.146,43025.0
2020-03-10 12:20:00,161.03,161.03,159.93,159.96,19670.0,155.1556,155.1556,154.0957,154.1246,19670.0
2020-03-10 12:30:00,159.8,159.92,158.93,159.71,67249.0,153.9705,154.0861,153.1322,153.8838,67249.0
2020-03-10 12:40:00,159.73,160.4,159.22,160.25,24962.0,153.903,154.5486,153.4116,154.4041,24962.0
2020-03-10 12:50:00,160.06,160.78,159.82,160.31,39938.0,154.221,154.9147,153.9897,154.4619,39938.0
2020-03-10 13:00:00,160.19,160.97,159.56,160.92,101198.0,154.3462,155.0978,153.7392,155.0496,101198.0
2020-03-10 13:10:00,160.92,161.4,160.36,161.24,48803.0,155.0496,155.5121,154.51,155.3579,48803.0
2020-03-10 13:20:00,161.27,161.66,160.67,160.92,119527.0,155.3868,155.7626,154.8087,155.0496,119527.0
2020-03-10 13:30:00,160.97,161.27,160.39,160.44,13897.0,155.0978,155.3868,154.539,154.5871,13897.0
2020-03-10 13:40:00,160.69,160.88,159.61,159.69,25824.0,154.828,155.0111,153.7874,153.8645,25824.0
2020-03-10 13:50:00,159.71,159.92,159.26,159.64,51935.0,153.8838,154.0861,153.4502,153.8163,51935.0
2020-03-10 14:00:00,159.56,159.86,158.91,159.86,41876.0,153.7392,154.0283,153.1129,154.0283,41876.0
2020-03-10 14:10:00,159.69,160.36,159.66,160.11,48768.0,153.8645,154.51,153.8356,154.2692,48768.0
2020-03-10 14:20:00,160.08,160.37,159.37,160.28,17955.0,154.2403,154.5197,153.5562,154.433,17955.0
2020-03-10 14:30:00,160.28,161.28,160.25,160.92,28130.0,154.433,155.3965,154.4041,155.0496,28130.0
2020-03-10 14:40:00,160.95,162.91,160.94,162.91,58605.0,155.0785,156.967,155.0689,156.967,58605.0
2020-03-10 14:50:00,162.86,162.86,161.96,162.32,30922.0,156.9188,156.9188,156.0517,156.3985,30922.0
2020-03-10 15:00:00,162.46,163.45,162.22,162.96,36951.0,156.5334,157.4873,156.3022,157.0152,36951.0
2020-03-10 15:10:00,163.01,164.35,162.99,164.25,107829.0,157.0634,158.3545,157.0441,158.2581,107829.0
2020-03-10 15:20:00,163.99,164.62,163.34,163.34,39411.0,158.0076,158.6146,157.3813,157.3813,39411.0
2020-03-10 15:30:00,163.47,164.46,162.98,164.2,68241.0,157.5066,158.4605,157.0345,158.21,68241.0
2020-03-10 15:40:00,164.27,164.81,163.91,164.69,138707.0,158.2774,158.7977,157.9305,158.6821,138707.0
2020-03-10 15:50:00,164.65,165.88,164.55,165.88,313456.0,158.6435,159.8287,158.5472,159.8287,313456.0
2020-03-11 09:30:00,161.41,162.47,161.16,161.6,103822.0,155.5217,156.5431,155.2809,155.7048,103822.0
2020-03-11 09:40:00,161.35,161.9,160.71,161.19,25369.0,155.4639,155.9939,154.8473,155.3098,25369.0
2020-03-11 09:50:00,161.18,161.96,160.99,161.64,19745.0,155.3001,156.0517,155.1171,155.7434,19745.0
2020-03-11 10:00:00,161.74,162.48,161.52,162.22,19291.0,155.8397,156.5527,155.6277,156.3022,19291.0
2020-03-11 10:10:00,162.41,162.41,161.7,161.77,13892.0,156.4853,156.4853,155.8012,155.8686,13892.0
2020-03-11 10:20:00,161.88,161.89,160.67,160.67,27991.0,155.9746,155.9842,154.8087,154.8087,27991.0
2020-03-11 10:30:00,160.66,161.3,160.49,160.69,21149.0,154.7991,155.4158,154.6353,154.828,21149.0
2020-03-11 10:40:00,160.57,161.1,160.12,160.17,29535.0,154.7124,155.2231,154.2788,154.327,29535.0
2020-03-11 10:50:00,160.3,160.58,159.87,160.47,29192.0,154.4522,154.722,154.0379,154.616,29192.0
2020-03-11 11:00:00,160.48,160.88,160.06,160.79,52963.0,154.6257,155.0111,154.221,154.9244,52963.0
2020-03-11 11:10:00,160.62,160.8,159.77,159.77,32878.0,154.7606,154.934,153.9416,153.9416,32878.0
2020-03-11 11:20:00,159.88,159.98,159.34,159.5,26283.0,154.0476,154.1439,153.5273,153.6814,26283.0
2020-03-11 11:30:00,159.56,160.39,159.38,160.39,15074.0,153.7392,154.539,153.5658,154.539,15074.0
2020-03-11 11:40:00,160.28,160.29,159.5,160.06,10094.0,154.433,154.4426,153.6814,154.221,10094.0
2020-03-11 11:50:00,160.3,160.31,159.66,160.12,32664.0,154.4522,154.4619,153.8356,154.2788,32664.0
2020-03-11 12:00:00,160.08,160.79,159.74,160.73,16235.0,154.2403,154.9244,153.9127,154.8665,16235.0
2020-03-11 12:10:00,160.83,161.66,160.75,161.45,32031.0,154.9629,155.7626,154.8858,155.5603,32031.0
2020-03-11 12:20:00,161.5,161.68,160.26,160.42,42282.0,155.6085,155.7819,154.4137,154.5679,42282.0
2020-03-11 12:30:00,160.31,160.41,159.66,159.66,25257.0,154.4619,154.5582,153.8356,153.8356,25257.0
2020-03-11 12:40:00,159.65,159.7,158.9,158.96,111797.0,153.8259,153.8741,153.1033,153.1611,111797.0
2020-03-11 12:50:00,159.09,159.48,158.76,159.12,16677.0,153.2864,153.6621,152.9684,153.3153,16677.0
2020-03-11 13:00:00,159.18,159.18,158.24,158.24,88124.0,153.3731,153.3731,152.4674,152.4674,88124.0
2020-03-11 13:10:00,158.42,158.87,158.3,158.87,12849.0,152.6408,153.0744,152.5252,153.0744,12849.0
2020-03-11 13:20:00,158.86,159.29,158.51,159.19,34782.0,153.0648,153.4791,152.7275,153.3827,34782.0
2020-03-11 13:30:00,159.19,159.44,158.71,158.74,30200.0,153.3827,153.6236,152.9202,152.9491,30200.0
2020-03-11 13:40:00,158.72,159.1,158.28,158.98,56114.0,152.9299,153.296,152.5059,153.1804,56114.0
2020-03-11 13:50:00,158.78,159.33,158.47,158.94,43102.0,152.9877,153.5176,152.689,153.1418,43102.0
2020-03-11 14:00:00,159.08,159.14,158.0,158.07,77809.0,153.2767,153.3346,152.2361,152.3036,77809.0
2020-03-11 14:10:00,158.14,158.27,157.85,157.87,77164.0,152.371,152.4963,152.0916,152.1109,77164.0
2020-03-11 14:20:00,157.89,158.02,157.55,157.69,130118.0,152.1302,152.2554,151.8026,151.9374,130118.0
2020-03-11 14:30:00,157.77,158.35,157.63,158.13,67076.0,152.0145,152.5734,151.8796,152.3614,67076.0
2020-03-11 14:40:00,158.12,158.7,157.9,157.93,57476.0,152.3518,152.9106,152.1398,152.1687,57476.0
2020-03-11 14:50:00,157.9,158.32,157.5,157.7,43611.0,152.1398,152.5445,151.7544,151.9471,43611.0
2020-03-11 15:00:00,157.79,157.92,156.26,156.41,58927.0,152.0338,152.1591,150.5596,150.7041,58927.0
2020-03-11 15:10:00,156.48,156.97,156.15,156.81,51759.0,150.7716,151.2437,150.4536,151.0896,51759.0
2020-03-11 15:20:00,156.82,157.36,156.06,157.23,38235.0,151.0992,151.6195,150.3669,151.4942,38235.0
2020-03-11 15:30:00,157.15,159.08,156.93,158.81,148114.0,151.4171,153.2767,151.2052,153.0166,148114.0
2020-03-11 15:40:00,158.68,159.23,158.07,158.72,243309.0,152.8913,153.4213,152.3036,152.9299,243309.0
2020-03-11 15:50:00,158.61,159.24,157.51,158.02,178464.0,152.8239,153.4309,151.764,152.2554,178464.0
2020-03-12 09:30:00,146.6,149.15,146.0,146.89,238264.0,141.252,143.709,140.6739,141.5314,238264.0
2020-03-12 09:40:00,146.89,146.89,146.89,146.89,0.0,141.5314,141.5314,141.5314,141.5314,0.0
2020-03-12 09:50:00,140.23,149.74,140.23,148.71,148668.0,135.1144,144.2775,135.1144,143.285,148668.0
2020-03-12 10:00:00,149.7,149.94,145.97,146.68,86290.0,144.2389,144.4702,140.645,141.3291,86290.0
2020-03-12 10:10:00,146.69,148.69,146.6,147.76,78655.0,141.3387,143.2658,141.252,142.3697,78655.0
2020-03-12 10:20:00,147.98,149.39,147.11,148.42,75613.0,142.5817,143.9402,141.7434,143.0056,75613.0
2020-03-12 10:30:00,148.23,149.34,147.94,148.52,45404.0,142.8225,143.8921,142.5431,143.102,45404.0
2020-03-12 10:40:00,148.5,149.23,147.95,148.68,44568.0,143.0827,143.7861,142.5528,143.2561,44568.0
2020-03-12 10:50:00,148.68,149.72,148.6,149.24,58025.0,143.2561,144.2582,143.1791,143.7957,58025.0
2020-03-12 11:00:00,148.93,149.1,147.73,147.74,25483.0,143.497,143.6608,142.3408,142.3504,25483.0
2020-03-12 11:10:00,147.58,147.79,146.84,147.02,43786.0,142.1963,142.3986,141.4833,141.6567,43786.0
2020-03-12 11:20:00,147.09,147.54,146.84,147.15,59166.0,141.7241,142.1577,141.4833,141.7819,59166.0
2020-03-12 11:30:00,147.14,147.72,146.2,146.31,78417.0,141.7723,142.3312,140.8666,140.9726,78417.0
2020-03-12 11:40:00,146.39,146.55,146.0,146.07,37758.0,141.0497,141.2038,140.6739,140.7413,37758.0
2020-03-12 11:50:00,145.78,146.74,145.21,146.35,82875.0,140.4619,141.3869,139.9127,141.0111,82875.0
2020-03-12 12:00:00,146.15,146.21,145.25,145.26,75343.0,140.8184,140.8762,139.9513,139.9609,75343.0
2020-03-12 12:10:00,145.19,145.85,144.67,145.42,42656.0,139.8934,140.5294,139.3924,140.1151,42656.0
2020-03-12 12:20:00,145.41,147.0,145.36,146.57,42637.0,140.1054,141.6374,140.0572,141.2231,42637.0
2020-03-12 12:30:00,146.33,146.54,145.7,146.19,25542.0,140.9919,141.1942,140.3848,140.857,25542.0
2020-03-12 12:40:00,146.07,146.17,145.37,145.59,83881.0,140.7413,140.8377,140.0669,140.2789,83881.0
2020-03-12 12:50:00,145.59,151.31,145.59,150.61,74815.0,140.2789,145.7902,140.2789,145.1157,74815.0
2020-03-12 13:00:00,150.24,153.78,149.16,151.79,144633.0,144.7592,148.1701,143.7186,146.2527,144633.0
2020-03-12 13:10:00,151.85,152.36,148.82,149.77,43404.0,146.3105,146.8019,143.391,144.3064,43404.0
2020-03-12 13:20:00,149.42,150.33,148.86,149.8,41384.0,143.9691,144.8459,143.4296,144.3353,41384.0
2020-03-12 13:30:00,149.61,150.33,147.16,147.34,75591.0,144.1522,144.8459,141.7916,141.965,75591.0
2020-03-12 13:40:00,147.16,148.65,146.79,148.63,40411.0,141.7916,143.2272,141.4351,143.208,40411.0
2020-03-12 13:50:00,148.56,149.12,147.61,148.67,42469.0,143.1405,143.6801,142.2252,143.2465,42469.0
2020-03-12 14:00:00,149.04,149.32,147.45,148.08,32000.0,143.603,143.8728,142.071,142.678,32000.0
2020-03-12 14:10:00,148.1,148.29,146.8,146.92,179676.0,142.6973,142.8804,141.4447,141.5603,179676.0
2020-03-12 14:20:00,146.96,147.21,146.2,146.89,126602.0,141.5989,141.8398,140.8666,141.5314,126602.0
2020-03-12 14:30:00,146.81,146.96,145.91,146.35,62551.0,141.4544,141.5989,140.5872,141.0111,62551.0
2020-03-12 14:40:00,146.04,147.81,146.04,147.63,45894.0,140.7124,142.4179,140.7124,142.2444,45894.0
2020-03-12 14:50:00,147.66,148.23,145.9,145.97,62445.0,142.2733,142.8225,140.5775,140.645,62445.0
2020-03-12 15:00:00,146.0,146.95,145.5,146.38,77465.0,140.6739,141.5892,140.1921,141.04,77465.0
2020-03-12 15:10:00,146.51,147.64,145.53,145.76,97952.0,141.1653,142.2541,140.221,140.4427,97952.0
2020-03-12 15:20:00,145.79,145.97,145.09,145.27,86406.0,140.4716,140.645,139.7971,139.9705,86406.0
2020-03-12 15:30:00,145.15,145.98,145.09,145.81,99533.0,139.8549,140.6546,139.7971,140.4908,99533.0
2020-03-12 15:40:00,145.61,146.87,145.35,146.34,92967.0,140.2981,141.5122,140.0476,141.0015,92967.0
2020-03-12 15:50:00,146.33,147.53,143.49,143.49,184967.0,140.9919,142.1481,138.2555,138.2555,184967.0
2020-03-13 09:30:00,151.55,152.08,149.8,149.8,171541.0,146.0214,146.5321,144.3353,144.3353,171541.0
2020-03-13 09:40:00,149.46,150.18,148.33,149.07,76406.0,144.0077,144.7014,142.9189,143.6319,76406.0
2020-03-13 09:50:00,149.08,149.08,147.38,148.44,331397.0,143.6415,143.6415,142.0036,143.0249,331397.0
2020-03-13 10:00:00,147.89,149.19,147.72,148.79,42660.0,142.495,143.7475,142.3312,143.3621,42660.0
2020-03-13 10:10:00,148.54,150.33,148.34,150.28,58975.0,143.1212,144.8459,142.9285,144.7978,58975.0
2020-03-13 10:20:00,150.13,150.93,149.48,149.72,41919.0,144.6532,145.4241,144.0269,144.2582,41919.0
2020-03-13 10:30:00,149.84,149.93,148.78,148.97,32275.0,144.3738,144.4605,143.3525,143.5356,32275.0
2020-03-13 10:40:00,148.86,149.01,148.18,148.33,84244.0,143.4296,143.5741,142.7744,142.9189,84244.0
2020-03-13 10:50:00,148.4,148.59,146.8,146.8,71716.0,142.9863,143.1694,141.4447,141.4447,71716.0
2020-03-13 11:00:00,146.68,148.09,146.68,148.09,43399.0,141.3291,142.6877,141.3291,142.6877,43399.0
2020-03-13 11:10:00,147.86,148.36,147.18,147.42,39380.0,142.466,142.9478,141.8109,142.0421,39380.0
2020-03-13 11:20:00,147.55,147.76,145.86,145.86,47875.0,142.1674,142.3697,140.539,140.539,47875.0
2020-03-13 11:30:00,146.0,146.16,144.86,145.13,69702.0,140.6739,140.8281,139.5755,139.8356,69702.0
2020-03-13 11:40:00,144.95,145.29,144.0,144.24,63816.0,139.6622,139.9898,138.7469,138.9781,63816.0
2020-03-13 11:50:00,144.11,146.54,144.1,146.14,68424.0,138.8528,141.1942,138.8432,140.8088,68424.0
2020-03-13 12:00:00,146.14,146.37,144.84,145.48,48322.0,140.8088,141.0304,139.5562,140.1729,48322.0
2020-03-13 12:10:00,145.32,146.46,145.32,145.97,133252.0,140.0187,141.1171,140.0187,140.645,133252.0
2020-03-13 12:20:00,145.89,146.57,145.24,145.54,72357.0,140.5679,141.2231,139.9416,140.2307,72357.0
2020-03-13 12:30:00,145.7,147.37,145.56,147.02,57437.0,140.3848,141.9939,140.25,141.6567,57437.0
2020-03-13 12:40:00,147.18,148.42,147.18,148.37,42561.0,141.8109,143.0056,141.8109,142.9574,42561.0
2020-03-13 12:50:00,148.35,148.87,147.41,147.48,31005.0,142.9382,143.4392,142.0325,142.0999,31005.0
2020-03-13 13:00:00,147.35,147.89,146.84,147.06,72978.0,141.9747,142.495,141.4833,141.6952,72978.0
2020-03-13 13:10:00,146.86,148.24,146.81,148.06,51246.0,141.5025,142.8322,141.4544,142.6588,51246.0
2020-03-13 13:20:00,148.14,149.35,148.13,149.27,67539.0,142.7358,143.9017,142.7262,143.8246,67539.0
2020-03-13 13:30:00,149.22,149.7,148.25,148.92,37321.0,143.7764,144.2389,142.8418,143.4874,37321.0
2020-03-13 13:40:00,148.77,149.77,148.7,149.77,61162.0,143.3429,144.3064,143.2754,144.3064,61162.0
2020-03-13 13:50:00,149.83,150.08,149.23,149.67,37015.0,144.3642,144.6051,143.7861,144.21,37015.0
2020-03-13 14:00:00,149.42,149.42,147.37,147.89,48309.0,143.9691,143.9691,141.9939,142.495,48309.0
2020-03-13 14:10:00,147.74,148.49,147.72,147.87,88522.0,142.3504,143.0731,142.3312,142.4757,88522.0
2020-03-13 14:20:00,148.03,148.46,147.3,147.37,37011.0,142.6298,143.0442,141.9265,141.9939,37011.0
2020-03-13 14:30:00,147.56,147.61,146.51,146.62,58268.0,142.177,142.2252,141.1653,141.2713,58268.0
2020-03-13 14:40:00,146.53,148.21,146.29,147.65,104909.0,141.1846,142.8033,140.9533,142.2637,104909.0
2020-03-13 14:50:00,147.47,148.1,147.22,147.94,86264.0,142.0903,142.6973,141.8494,142.5431,86264.0
2020-03-13 15:00:00,147.97,149.11,147.8,148.61,61900.0,142.572,143.6704,142.4082,143.1887,61900.0
2020-03-13 15:10:00,148.63,148.99,147.68,148.76,44708.0,143.208,143.5548,142.2926,143.3332,44708.0
2020-03-13 15:20:00,148.68,149.46,148.39,149.28,59332.0,143.2561,144.0077,142.9767,143.8342,59332.0
2020-03-13 15:30:00,149.42,149.46,145.97,148.9,100685.0,143.9691,144.0077,140.645,143.4681,100685.0
2020-03-13 15:40:00,149.01,151.84,148.3,151.55,237084.0,143.5741,146.3009,142.89,146.0214,237084.0
2020-03-13 15:50:00,151.57,156.43,151.57,156.29,506993.0,146.0407,150.7234,146.0407,150.5885,506993.0
2020-03-16 09:30:00,137.42,139.77,137.42,138.67,64780.0,132.4069,134.6712,132.4069,133.6113,64780.0
2020-03-16 09:40:00,134.51,140.0,130.81,139.77,182442.0,129.6031,134.8928,126.038,134.6712,182442.0
2020-03-16 09:50:00,140.13,143.36,137.46,141.36,127758.0,135.018,138.1302,132.4454,136.2032,127758.0
2020-03-16 10:00:00,141.59,142.14,140.57,141.73,74818.0,136.4248,136.9547,135.442,136.5597,74818.0
2020-03-16 10:10:00,141.72,142.45,140.35,141.14,64117.0,136.55,137.2534,135.23,135.9912,64117.0
2020-03-16 10:20:00,140.87,142.24,140.66,141.1,37167.0,135.731,137.0511,135.5287,135.9527,37167.0
2020-03-16 10:30:00,141.32,144.63,141.1,144.6,63932.0,136.1646,139.3539,135.9527,139.325,63932.0
2020-03-16 10:40:00,144.73,145.23,143.55,144.21,37363.0,139.4502,139.932,138.3133,138.9492,37363.0
2020-03-16 10:50:00,144.25,144.98,143.31,144.54,51096.0,138.9877,139.6911,138.082,139.2672,51096.0
2020-03-16 11:00:00,144.18,145.47,144.02,145.32,41825.0,138.9203,140.1632,138.7661,140.0187,41825.0
2020-03-16 11:10:00,145.45,146.81,144.98,146.62,31714.0,140.144,141.4544,139.6911,141.2713,31714.0
2020-03-16 11:20:00,146.76,147.65,146.58,147.15,34416.0,141.4062,142.2637,141.2327,141.7819,34416.0
2020-03-16 11:30:00,147.35,147.36,145.35,146.38,25986.0,141.9747,141.9843,140.0476,141.04,25986.0
2020-03-16 11:40:00,146.51,146.6,144.83,145.32,40334.0,141.1653,141.252,139.5466,140.0187,40334.0
2020-03-16 11:50:00,145.52,146.29,144.97,146.29,33109.0,140.2114,140.9533,139.6815,140.9533,33109.0
2020-03-16 12:00:00,145.72,146.72,145.27,145.9,15704.0,140.4041,141.3676,139.9705,140.5775,15704.0
2020-03-16 12:10:00,145.9,146.23,144.44,144.66,27344.0,140.5775,140.8955,139.1708,139.3828,27344.0
2020-03-16 12:20:00,144.32,145.48,144.27,144.71,65946.0,139.0552,140.1729,139.007,139.431,65946.0
2020-03-16 12:30:00,144.82,145.8,144.17,144.85,38076.0,139.5369,140.4812,138.9107,139.5659,38076.0
2020-03-16 12:40:00,144.73,145.37,143.93,143.94,64010.0,139.4502,140.0669,138.6794,138.689,64010.0
2020-03-16 12:50:00,144.15,144.15,142.77,143.39,24672.0,138.8914,138.8914,137.5617,138.1591,24672.0
2020-03-16 13:00:00,143.06,143.92,142.77,142.77,52251.0,137.8412,138.6698,137.5617,137.5617,52251.0
2020-03-16 13:10:00,142.91,144.77,142.91,143.74,61600.0,137.6966,139.4888,137.6966,138.4963,61600.0
2020-03-16 13:20:00,143.62,143.81,143.22,143.48,56557.0,138.3807,138.5638,137.9953,138.2458,56557.0
2020-03-16 13:30:00,143.22,143.22,141.56,142.26,113940.0,137.9953,137.9953,136.3959,137.0703,113940.0
2020-03-16 13:40:00,142.2,142.61,141.8,142.43,31504.0,137.0125,137.4076,136.6271,137.2341,31504.0
2020-03-16 13:50:00,142.41,142.77,142.0,142.2,73515.0,137.2149,137.5617,136.8198,137.0125,73515.0
2020-03-16 14:00:00,142.13,142.16,141.25,141.34,46319.0,136.9451,136.974,136.0972,136.1839,46319.0
2020-03-16 14:10:00,141.46,141.84,141.09,141.19,49882.0,136.2995,136.6657,135.943,136.0394,49882.0
2020-03-16 14:20:00,141.14,141.64,140.57,141.52,71613.0,135.9912,136.473,135.442,136.3573,71613.0
2020-03-16 14:30:00,141.83,144.22,141.67,142.82,33855.0,136.656,138.9588,136.5019,137.6099,33855.0
2020-03-16 14:40:00,142.57,142.61,141.24,141.8,114749.0,137.369,137.4076,136.0875,136.6271,114749.0
2020-03-16 14:50:00,141.92,143.59,141.61,142.99,132183.0,136.7427,138.3518,136.444,137.7737,132183.0
2020-03-16 15:00:00,143.03,143.98,142.46,142.82,57278.0,137.8122,138.7276,137.263,137.6099,57278.0
2020-03-16 15:10:00,142.78,143.27,142.05,142.58,81000.0,137.5714,138.0435,136.868,137.3787,81000.0
2020-03-16 15:20:00,142.71,142.88,141.31,141.31,89804.0,137.5039,137.6677,136.155,136.155,89804.0
2020-03-16 15:30:00,141.32,141.42,139.26,139.8,64758.0,136.1646,136.261,134.1798,134.7001,64758.0
2020-03-16 15:40:00,139.69,141.88,139.29,140.5,182747.0,134.5941,136.7042,134.2087,135.3745,182747.0
2020-03-16 15:50:00,140.22,140.34,137.02,137.46,164909.0,135.1048,135.2204,132.0215,132.4454,164909.0
2020-03-17 09:30:00,140.38,141.9,138.08,138.48,122314.0,135.2589,136.7235,133.0428,133.4282,122314.0
2020-03-17 09:40:00,138.28,139.4,137.0,138.0,75169.0,133.2355,134.3147,132.0022,132.9657,75169.0
2020-03-17 09:50:00,137.59,138.0,135.99,136.42,126186.0,132.5707,132.9657,131.0291,131.4434,126186.0
2020-03-17 10:00:00,136.22,137.91,135.24,137.65,43079.0,131.2507,132.879,130.3064,132.6285,43079.0
2020-03-17 10:10:00,137.66,138.8,137.6,138.46,52752.0,132.6381,133.7366,132.5803,133.409,52752.0
2020-03-17 10:20:00,138.38,139.67,137.96,139.6,105113.0,133.3319,134.5748,132.9272,134.5074,105113.0
2020-03-17 10:30:00,139.52,139.89,138.31,138.72,48155.0,134.4303,134.7868,133.2644,133.6595,48155.0
2020-03-17 10:40:00,139.03,140.79,138.6,140.51,35957.0,133.9582,135.654,133.5439,135.3842,35957.0
2020-03-17 10:50:00,140.31,140.68,139.26,140.47,72173.0,135.1915,135.548,134.1798,135.3456,72173.0
2020-03-17 11:00:00,140.47,142.0,140.06,142.0,32603.0,135.3456,136.8198,134.9506,136.8198,32603.0
2020-03-17 11:10:00,142.17,143.28,141.69,143.28,24238.0,136.9836,138.0531,136.5211,138.0531,24238.0
2020-03-17 11:20:00,143.47,143.61,142.1,142.49,32978.0,138.2362,138.3711,136.9162,137.2919,32978.0
2020-03-17 11:30:00,142.47,143.43,141.53,141.72,40016.0,137.2727,138.1977,136.367,136.55,40016.0
2020-03-17 11:40:00,141.72,143.64,141.71,143.55,47008.0,136.55,138.4,136.5404,138.3133,47008.0
2020-03-17 11:50:00,143.15,144.25,143.15,144.08,50592.0,137.9279,138.9877,137.9279,138.8239,50592.0
2020-03-17 12:00:00,144.11,146.16,143.71,146.15,58882.0,138.8528,140.8281,138.4674,140.8184,58882.0
2020-03-17 12:10:00,146.06,146.78,144.97,145.43,112282.0,140.7317,141.4254,139.6815,140.1247,112282.0
2020-03-17 12:20:00,145.3,145.55,143.46,143.63,71607.0,139.9994,140.2403,138.2266,138.3904,71607.0
2020-03-17 12:30:00,143.75,144.21,142.7,142.93,67715.0,138.506,138.9492,137.4943,137.7159,67715.0
2020-03-17 12:40:00,142.83,142.94,142.16,142.68,36300.0,137.6195,137.7255,136.974,137.475,36300.0
2020-03-17 12:50:00,142.62,142.63,141.65,142.51,45677.0,137.4172,137.4268,136.4826,137.3112,45677.0
2020-03-17 13:00:00,142.71,143.31,141.62,141.81,26568.0,137.5039,138.082,136.4537,136.6368,26568.0
2020-03-17 13:10:00,141.51,141.52,140.18,141.07,30742.0,136.3477,136.3573,135.0662,135.9237,30742.0
2020-03-17 13:20:00,141.07,141.67,140.78,141.44,20105.0,135.9237,136.5019,135.6443,136.2803,20105.0
2020-03-17 13:30:00,141.61,142.79,140.92,142.79,62474.0,136.444,137.581,135.7792,137.581,62474.0
2020-03-17 13:40:00,142.68,143.48,142.54,143.45,20372.0,137.475,138.2458,137.3401,138.2169,20372.0
2020-03-17 13:50:00,143.46,143.67,142.7,143.12,50232.0,138.2266,138.4289,137.4943,137.899,50232.0
2020-03-17 14:00:00,143.09,144.11,142.44,144.11,41035.0,137.8701,138.8528,137.2438,138.8528,41035.0
2020-03-17 14:10:00,144.11,145.15,143.82,144.98,67117.0,138.8528,139.8549,138.5734,139.6911,67117.0
2020-03-17 14:20:00,144.95,145.19,143.42,144.64,122830.0,139.6622,139.8934,138.188,139.3635,122830.0
2020-03-17 14:30:00,144.72,145.52,144.66,144.99,92815.0,139.4406,140.2114,139.3828,139.7007,92815.0
2020-03-17 14:40:00,144.99,145.34,142.91,142.91,172061.0,139.7007,140.038,137.6966,137.6966,172061.0
2020-03-17 14:50:00,143.01,143.9,142.72,143.81,37166.0,137.793,138.6505,137.5136,138.5638,37166.0
2020-03-17 15:00:00,143.67,143.73,141.49,142.9,513224.0,138.4289,138.4867,136.3284,137.687,513224.0
2020-03-17 15:10:00,143.4,143.54,142.5,142.97,65856.0,138.1687,138.3036,137.3016,137.7544,65856.0
2020-03-17 15:20:00,143.31,143.31,141.9,142.3,141567.0,138.082,138.082,136.7235,137.1089,141567.0
2020-03-17 15:30:00,142.15,144.31,141.99,144.02,189205.0,136.9643,139.0456,136.8102,138.7661,189205.0
2020-03-17 15:40:00,144.17,145.55,143.9,144.58,194270.0,138.9107,140.2403,138.6505,139.3057,194270.0
2020-03-17 15:50:00,144.7,145.5,142.86,145.5,193310.0,139.4213,140.1921,137.6484,140.1921,193310.0
2020-03-18 09:30:00,136.22,139.84,135.0,137.06,102111.0,131.2507,134.7386,130.0752,132.06,102111.0
2020-03-18 09:40:00,137.21,138.47,136.6,137.38,35438.0,132.2046,133.4186,131.6168,132.3684,35438.0
2020-03-18 09:50:00,137.05,139.88,137.05,138.55,85798.0,132.0504,134.7772,132.0504,133.4957,85798.0
2020-03-18 10:00:00,138.56,140.99,138.12,139.33,42802.0,133.5053,135.8467,133.0814,134.2472,42802.0
2020-03-18 10:10:00,139.39,140.47,139.12,139.2,26877.0,134.305,135.3456,134.0449,134.122,26877.0
2020-03-18 10:20:00,139.37,139.91,138.49,139.91,32937.0,134.2858,134.8061,133.4379,134.8061,32937.0
2020-03-18 10:30:00,139.81,140.05,139.03,139.5,35300.0,134.7097,134.941,133.9582,134.411,35300.0
2020-03-18 10:40:00,139.48,140.4,138.44,139.04,34767.0,134.3918,135.2782,133.3897,133.9678,34767.0
2020-03-18 10:50:00,138.91,139.17,137.51,137.94,77083.0,133.8425,134.0931,132.4936,132.9079,77083.0
2020-03-18 11:00:00,137.93,138.31,136.74,137.04,51805.0,132.8983,133.2644,131.7517,132.0408,51805.0
2020-03-18 11:10:00,137.03,137.03,136.03,136.91,42049.0,132.0311,132.0311,131.0676,131.9155,42049.0
2020-03-18 11:20:00,136.91,137.77,136.62,136.72,126370.0,131.9155,132.7441,131.6361,131.7324,126370.0
2020-03-18 11:30:00,136.69,137.58,136.16,136.68,146874.0,131.7035,132.5611,131.1929,131.6939,146874.0
2020-03-18 11:40:00,136.79,137.4,136.01,137.17,525834.0,131.7999,132.3876,131.0483,132.166,525834.0
2020-03-18 11:50:00,137.18,138.72,137.17,138.61,144071.0,132.1757,133.6595,132.166,133.5535,144071.0
2020-03-18 12:00:00,138.32,138.62,137.32,137.97,249604.0,133.2741,133.5631,132.3105,132.9368,249604.0
2020-03-18 12:10:00,138.05,138.48,136.35,136.58,63241.0,133.0139,133.4282,131.3759,131.5975,63241.0
2020-03-18 12:20:00,136.44,137.7,136.08,137.5,118984.0,131.4627,132.6767,131.1158,132.484,118984.0
2020-03-18 12:30:00,137.59,137.8,136.15,136.63,108746.0,132.5707,132.773,131.1832,131.6457,108746.0
2020-03-18 12:40:00,136.71,137.0,135.86,136.02,172257.0,131.7228,132.0022,130.9038,131.058,172257.0
2020-03-18 12:50:00,135.99,136.2,135.17,135.19,65309.0,131.0291,131.2314,130.239,130.2583,65309.0
2020-03-18 13:00:00,135.19,135.19,135.19,135.19,0.0,130.2583,130.2583,130.2583,130.2583,0.0
2020-03-18 13:10:00,134.5,136.17,133.47,134.63,58113.0,129.5934,131.2025,128.601,129.7187,58113.0
2020-03-18 13:20:00,134.64,135.04,133.47,133.53,59864.0,129.7283,130.1137,128.601,128.6588,59864.0
2020-03-18 13:30:00,133.52,133.91,131.68,133.45,133951.0,128.6492,129.0249,126.8763,128.5817,133951.0
2020-03-18 13:40:00,133.44,134.67,132.9,133.71,53833.0,128.5721,129.7572,128.0518,128.8322,53833.0
2020-03-18 13:50:00,133.72,134.05,132.65,132.88,85699.0,128.8419,129.1598,127.8109,128.0325,85699.0
2020-03-18 14:00:00,132.78,133.44,132.18,132.88,68955.0,127.9362,128.5721,127.3581,128.0325,68955.0
2020-03-18 14:10:00,132.84,132.93,131.63,131.93,85247.0,127.994,128.0807,126.8281,127.1172,85247.0
2020-03-18 14:20:00,131.73,132.07,131.32,131.71,113840.0,126.9245,127.2521,126.5294,126.9052,113840.0
2020-03-18 14:30:00,132.0,133.77,131.71,133.76,124053.0,127.1846,128.8901,126.9052,128.8804,124053.0
2020-03-18 14:40:00,133.68,134.01,132.9,133.2,185805.0,128.8033,129.1213,128.0518,128.3408,185805.0
2020-03-18 14:50:00,133.05,135.36,133.05,135.24,74485.0,128.1963,130.422,128.1963,130.3064,74485.0
2020-03-18 15:00:00,135.19,135.75,134.0,134.68,95191.0,130.2583,130.7978,129.1117,129.7669,95191.0
2020-03-18 15:10:00,135.06,136.02,134.65,135.06,207989.0,130.133,131.058,129.738,130.133,207989.0
2020-03-18 15:20:00,135.08,135.56,133.42,133.52,250098.0,130.1523,130.6148,128.5528,128.6492,250098.0
2020-03-18 15:30:00,133.81,134.93,133.05,133.31,126042.0,128.9286,130.0077,128.1963,128.4468,126042.0
2020-03-18 15:40:00,133.23,136.02,133.23,136.02,186416.0,128.3698,131.058,128.3698,131.058,186416.0
2020-03-18 15:50:00,135.78,139.63,135.49,139.36,483130.0,130.8267,134.5363,130.5473,134.2761,483130.0
2020-03-19 09:30:00,137.51,138.48,135.62,135.66,162016.0,132.4936,133.4282,130.6726,130.7111,162016.0
2020-03-19 09:40:00,135.53,136.12,134.39,135.44,84783.0,130.5858,131.1543,129.4874,130.4991,84783.0
2020-03-19 09:50:00,135.71,138.82,135.67,138.71,62388.0,130.7593,133.7558,130.7207,133.6498,62388.0
2020-03-19 10:00:00,138.79,139.52,137.47,139.52,50492.0,133.7269,134.4303,132.4551,134.4303,50492.0
2020-03-19 10:10:00,139.55,141.47,138.97,139.88,23071.0,134.4592,136.3092,133.9004,134.7772,23071.0
2020-03-19 10:20:00,139.99,140.57,139.47,139.98,26166.0,134.8831,135.442,134.3821,134.8735,26166.0
2020-03-19 10:30:00,140.31,141.31,138.94,139.1,33738.0,135.1915,136.155,133.8715,134.0256,33738.0
2020-03-19 10:40:00,139.21,139.23,138.02,138.17,30095.0,134.1316,134.1509,132.985,133.1295,30095.0
2020-03-19 10:50:00,138.16,139.33,137.85,138.37,47114.0,133.1199,134.2472,132.8212,133.3222,47114.0
2020-03-19 11:00:00,138.94,139.45,138.12,138.21,27122.0,133.8715,134.3628,133.0814,133.1681,27122.0
2020-03-19 11:10:00,138.46,139.93,138.22,139.52,28805.0,133.409,134.8253,133.1777,134.4303,28805.0
2020-03-19 11:20:00,139.67,142.1,139.67,141.98,33497.0,134.5748,136.9162,134.5748,136.8006,33497.0
2020-03-19 11:30:00,141.4,142.46,140.72,141.5,33505.0,136.2417,137.263,135.5865,136.3381,33505.0
2020-03-19 11:40:00,141.15,141.91,140.9,141.82,31451.0,136.0008,136.7331,135.7599,136.6464,31451.0
2020-03-19 11:50:00,141.82,142.14,140.18,140.54,20521.0,136.6464,136.9547,135.0662,135.4131,20521.0
2020-03-19 12:00:00,140.19,140.8,139.57,140.03,17501.0,135.0759,135.6636,134.4785,134.9217,17501.0
2020-03-19 12:10:00,140.03,140.03,138.81,139.38,29693.0,134.9217,134.9217,133.7462,134.2954,29693.0
2020-03-19 12:20:00,139.32,139.97,138.5,139.69,64853.0,134.2376,134.8639,133.4475,134.5941,64853.0
2020-03-19 12:30:00,139.68,139.84,138.6,139.49,101433.0,134.5845,134.7386,133.5439,134.4014,101433.0
2020-03-19 12:40:00,139.39,141.01,139.32,140.4,24146.0,134.305,135.8659,134.2376,135.2782,24146.0
2020-03-19 12:50:00,140.48,141.61,140.39,140.67,36880.0,135.3553,136.444,135.2686,135.5383,36880.0
2020-03-19 13:00:00,140.69,141.17,140.11,140.78,33538.0,135.5576,136.0201,134.9988,135.6443,33538.0
2020-03-19 13:10:00,140.78,141.36,140.31,140.79,36827.0,135.6443,136.2032,135.1915,135.654,36827.0
2020-03-19 13:20:00,140.85,141.48,140.32,140.59,58601.0,135.7118,136.3188,135.2011,135.4613,58601.0
2020-03-19 13:30:00,140.6,141.17,140.27,141.05,23387.0,135.4709,136.0201,135.1529,135.9045,23387.0
2020-03-19 13:40:00,141.08,141.88,140.66,141.77,36344.0,135.9334,136.7042,135.5287,136.5982,36344.0
2020-03-19 13:50:00,141.87,143.25,141.85,142.47,43871.0,136.6946,138.0242,136.6753,137.2727,43871.0
2020-03-19 14:00:00,142.42,142.73,141.16,141.39,40479.0,137.2245,137.5232,136.0105,136.2321,40479.0
2020-03-19 14:10:00,141.51,142.39,141.41,142.32,47121.0,136.3477,137.1956,136.2513,137.1281,47121.0
2020-03-19 14:20:00,142.41,142.89,141.6,142.0,52464.0,137.2149,137.6774,136.4344,136.8198,52464.0
2020-03-19 14:30:00,142.14,143.25,142.08,143.25,108812.0,136.9547,138.0242,136.8969,138.0242,108812.0
2020-03-19 14:40:00,143.14,144.0,142.97,143.56,180701.0,137.9182,138.7469,137.7544,138.3229,180701.0
2020-03-19 14:50:00,143.63,143.66,142.18,142.56,39851.0,138.3904,138.4193,136.9933,137.3594,39851.0
2020-03-19 15:00:00,142.44,142.49,140.86,140.86,33228.0,137.2438,137.2919,135.7214,135.7214,33228.0
2020-03-19 15:10:00,140.87,142.16,140.5,141.87,161154.0,135.731,136.974,135.3745,136.6946,161154.0
2020-03-19 15:20:00,141.75,142.91,141.41,142.24,54486.0,136.5789,137.6966,136.2513,137.0511,54486.0
2020-03-19 15:30:00,142.48,142.88,141.45,141.87,162034.0,137.2823,137.6677,136.2899,136.6946,162034.0
2020-03-19 15:40:00,141.9,142.99,141.54,141.77,86894.0,136.7235,137.7737,136.3766,136.5982,86894.0
2020-03-19 15:50:00,141.77,141.77,139.54,140.05,136992.0,136.5982,136.5982,134.4496,134.941,136992.0
2020-03-20 09:30:00,141.74,142.65,140.02,141.29,136947.0,136.5693,137.4461,134.9121,136.1357,136947.0
2020-03-20 09:40:00,140.89,141.29,139.5,140.03,106474.0,135.7503,136.1357,134.411,134.9217,106474.0
2020-03-20 09:50:00,139.75,141.16,139.72,140.5,32243.0,134.6519,136.0105,134.623,135.3745,32243.0
2020-03-20 10:00:00,140.69,141.72,140.31,140.67,107333.0,135.5576,136.55,135.1915,135.5383,107333.0
2020-03-20 10:10:00,140.63,141.53,140.55,141.02,21421.0,135.4998,136.367,135.4227,135.8756,21421.0
2020-03-20 10:20:00,140.82,142.23,140.72,142.21,25623.0,135.6829,137.0414,135.5865,137.0222,25623.0
2020-03-20 10:30:00,141.94,142.86,141.78,142.64,39646.0,136.762,137.6484,136.6078,137.4365,39646.0
2020-03-20 10:40:00,143.0,143.0,141.76,142.55,27167.0,137.7833,137.7833,136.5886,137.3498,27167.0
2020-03-20 10:50:00,142.63,143.6,142.5,143.29,147186.0,137.4268,138.3615,137.3016,138.0628,147186.0
2020-03-20 11:00:00,143.48,143.66,142.36,142.94,31335.0,138.2458,138.4193,137.1667,137.7255,31335.0
2020-03-20 11:10:00,143.12,143.45,141.82,141.86,156640.0,137.899,138.2169,136.6464,136.6849,156640.0
2020-03-20 11:20:00,141.86,141.86,140.0,140.79,236281.0,136.6849,136.6849,134.8928,135.654,236281.0
2020-03-20 11:30:00,140.91,141.59,140.23,141.05,112042.0,135.7696,136.4248,135.1144,135.9045,112042.0
2020-03-20 11:40:00,141.12,141.48,140.38,141.04,243598.0,135.9719,136.3188,135.2589,135.8948,243598.0
2020-03-20 11:50:00,141.01,141.3,140.18,140.58,165853.0,135.8659,136.1454,135.0662,135.4516,165853.0
2020-03-20 12:00:00,140.58,140.93,138.7,138.91,212433.0,135.4516,135.7889,133.6402,133.8425,212433.0
2020-03-20 12:10:00,138.91,139.79,138.28,139.06,156589.0,133.8425,134.6904,133.2355,133.9871,156589.0
2020-03-20 12:20:00,138.96,139.19,137.48,137.92,108523.0,133.8907,134.1123,132.4647,132.8887,108523.0
2020-03-20 12:30:00,137.82,139.31,137.78,138.68,71772.0,132.7923,134.228,132.7538,133.6209,71772.0
2020-03-20 12:40:00,138.55,139.53,138.12,139.33,52864.0,133.4957,134.4399,133.0814,134.2472,52864.0
2020-03-20 12:50:00,139.26,140.29,139.25,139.25,51822.0,134.1798,135.1722,134.1701,134.1701,51822.0
2020-03-20 13:00:00,139.27,140.27,139.06,139.97,39450.0,134.1894,135.1529,133.9871,134.8639,39450.0
2020-03-20 13:10:00,139.99,140.46,139.32,139.89,26964.0,134.8831,135.336,134.2376,134.7868,26964.0
2020-03-20 13:20:00,139.89,139.92,138.65,138.96,22529.0,134.7868,134.8157,133.592,133.8907,22529.0
2020-03-20 13:30:00,138.94,139.56,138.57,139.34,25426.0,133.8715,134.4688,133.5149,134.2569,25426.0
2020-03-20 13:40:00,139.21,139.58,138.81,138.9,22344.0,134.1316,134.4881,133.7462,133.8329,22344.0
2020-03-20 13:50:00,138.67,139.22,138.67,139.2,64584.0,133.6113,134.1412,133.6113,134.122,64584.0
2020-03-20 14:00:00,139.19,139.84,138.89,139.47,34692.0,134.1123,134.7386,133.8233,134.3821,34692.0
2020-03-20 14:10:00,139.6,139.6,137.83,138.1,104023.0,134.5074,134.5074,132.8019,133.0621,104023.0
2020-03-20 14:20:00,138.05,138.47,137.0,137.59,41003.0,133.0139,133.4186,132.0022,132.5707,41003.0
2020-03-20 14:30:00,137.65,138.03,136.71,137.0,85035.0,132.6285,132.9946,131.7228,132.0022,85035.0
2020-03-20 14:40:00,137.15,137.84,136.57,137.26,163590.0,132.1467,132.8116,131.5879,132.2527,163590.0
2020-03-20 14:50:00,137.4,137.67,135.54,136.1,96770.0,132.3876,132.6478,130.5955,131.1351,96770.0
2020-03-20 15:00:00,136.27,136.74,135.76,136.01,96178.0,131.2989,131.7517,130.8075,131.0483,96178.0
2020-03-20 15:10:00,136.08,136.68,135.12,135.25,41964.0,131.1158,131.6939,130.1908,130.3161,41964.0
2020-03-20 15:20:00,135.28,137.37,135.24,136.81,114863.0,130.345,132.3587,130.3064,131.8192,114863.0
2020-03-20 15:30:00,136.67,137.49,135.68,135.68,77885.0,131.6843,132.4743,130.7304,130.7304,77885.0
2020-03-20 15:40:00,135.75,136.69,134.69,134.69,115371.0,130.7978,131.7035,129.7765,129.7765,115371.0
2020-03-20 15:50:00,134.69,134.75,133.69,133.88,148828.0,129.7765,129.8343,128.813,128.996,148828.0
2020-03-23 09:30:00,133.17,133.5,129.24,130.43,539035.0,128.3119,128.6299,124.5253,125.6719,539035.0
2020-03-23 09:40:00,130.04,131.98,129.26,131.6,481385.0,125.2961,127.1654,124.5446,126.7992,481385.0
2020-03-23 09:50:00,131.71,133.41,130.75,133.22,575628.0,126.9052,128.5432,125.9802,128.3601,575628.0
2020-03-23 10:00:00,133.47,133.66,131.98,132.88,113842.0,128.601,128.7841,127.1654,128.0325,113842.0
2020-03-23 10:10:00,132.95,134.29,132.3,132.38,159539.0,128.1,129.3911,127.4737,127.5508,159539.0
2020-03-23 10:20:00,132.39,133.4,131.98,133.18,213208.0,127.5604,128.5336,127.1654,128.3216,213208.0
2020-03-23 10:30:00,132.68,133.72,131.92,132.58,136899.0,127.8398,128.8419,127.1075,127.7435,136899.0
2020-03-23 10:40:00,132.82,133.6,132.2,132.71,85500.0,127.9747,128.7263,127.3773,127.8687,85500.0
2020-03-23 10:50:00,132.34,132.76,131.0,131.0,86151.0,127.5122,127.9169,126.2211,126.2211,86151.0
2020-03-23 11:00:00,131.22,131.73,130.85,131.49,92827.0,126.4331,126.9245,126.0766,126.6932,92827.0
2020-03-23 11:10:00,131.61,132.05,130.58,130.77,138824.0,126.8088,127.2328,125.8164,125.9995,138824.0
2020-03-23 11:20:00,130.7,130.77,129.37,129.37,245093.0,125.932,125.9995,124.6506,124.6506,245093.0
2020-03-23 11:30:00,129.38,130.3,129.16,129.44,153828.0,124.6602,125.5466,124.4482,124.718,153828.0
2020-03-23 11:40:00,129.29,129.49,128.23,128.67,146201.0,124.5735,124.7662,123.5522,123.9761,146201.0
2020-03-23 11:50:00,128.5,129.79,128.47,129.62,129417.0,123.8123,125.0552,123.7834,124.8914,129417.0
2020-03-23 12:00:00,129.7,130.61,129.32,129.33,132656.0,124.9685,125.8453,124.6024,124.612,132656.0
2020-03-23 12:10:00,129.46,131.65,129.01,131.07,116722.0,124.7373,126.8474,124.3037,126.2885,116722.0
2020-03-23 12:20:00,131.0,131.68,130.7,130.86,40101.0,126.2211,126.8763,125.932,126.0862,40101.0
2020-03-23 12:30:00,131.1,131.58,130.2,131.41,29456.0,126.3175,126.7799,125.4503,126.6161,29456.0
2020-03-23 12:40:00,131.52,133.54,131.51,133.42,272232.0,126.7221,128.6684,126.7125,128.5528,272232.0
2020-03-23 12:50:00,133.48,134.46,132.9,133.9,172513.0,128.6106,129.5549,128.0518,129.0153,172513.0
2020-03-23 13:00:00,133.68,133.89,132.74,133.42,164798.0,128.8033,129.0057,127.8976,128.5528,164798.0
2020-03-23 13:10:00,133.42,135.0,133.28,134.26,103157.0,128.5528,130.0752,128.4179,129.3622,103157.0
2020-03-23 13:20:00,134.06,134.48,132.72,132.73,21620.0,129.1695,129.5742,127.8784,127.888,21620.0
2020-03-23 13:30:00,132.5,132.67,131.71,131.77,32857.0,127.6664,127.8302,126.9052,126.963,32857.0
2020-03-23 13:40:00,131.95,133.47,131.56,133.42,70237.0,127.1364,128.601,126.7607,128.5528,70237.0
2020-03-23 13:50:00,133.43,133.68,130.8,131.64,42161.0,128.5625,128.8033,126.0284,126.8378,42161.0
2020-03-23 14:00:00,131.17,131.9,130.42,130.65,25576.0,126.3849,127.0883,125.6623,125.8839,25576.0
2020-03-23 14:10:00,130.66,131.82,130.47,130.91,49377.0,125.8935,127.0112,125.7104,126.1344,49377.0
2020-03-23 14:20:00,130.61,132.03,130.02,131.9,23481.0,125.8453,127.2135,125.2769,127.0883,23481.0
2020-03-23 14:30:00,131.66,131.8,130.57,131.11,53664.0,126.857,126.9919,125.8068,126.3271,53664.0
2020-03-23 14:40:00,130.79,132.29,130.79,132.28,75671.0,126.0188,127.464,126.0188,127.4544,75671.0
2020-03-23 14:50:00,131.99,132.2,130.72,131.04,77691.0,127.175,127.3773,125.9513,126.2596,77691.0
2020-03-23 15:00:00,131.01,131.66,130.36,130.91,76050.0,126.2307,126.857,125.6044,126.1344,76050.0
2020-03-23 15:10:00,130.74,130.77,130.2,130.2,50849.0,125.9706,125.9995,125.4503,125.4503,50849.0
2020-03-23 15:20:00,130.28,130.33,129.36,129.85,49317.0,125.5274,125.5755,124.6409,125.1131,49317.0
2020-03-23 15:30:00,129.61,130.49,129.1,130.09,147613.0,124.8818,125.7297,124.3904,125.3443,147613.0
2020-03-23 15:40:00,129.93,131.02,129.61,130.03,189742.0,125.1901,126.2404,124.8818,125.2865,189742.0
2020-03-23 15:50:00,129.99,132.69,129.96,131.14,125014.0,125.2479,127.8495,125.219,126.356,125014.0
2020-03-24 09:30:00,138.17,140.5,137.75,139.11,100844.0,133.1295,135.3745,132.7249,134.0352,100844.0
2020-03-24 09:40:00,139.42,139.7,138.42,139.13,44818.0,134.3339,134.6037,133.3704,134.0545,44818.0
2020-03-24 09:50:00,139.18,140.18,138.94,139.21,52197.0,134.1027,135.0662,133.8715,134.1316,52197.0
2020-03-24 10:00:00,139.15,140.0,138.89,139.6,30022.0,134.0738,134.8928,133.8233,134.5074,30022.0
2020-03-24 10:10:00,139.62,140.63,139.3,140.29,45629.0,134.5266,135.4998,134.2183,135.1722,45629.0
2020-03-24 10:20:00,140.48,141.59,140.19,141.03,39647.0,135.3553,136.4248,135.0759,135.8852,39647.0
2020-03-24 10:30:00,140.82,141.2,140.44,140.97,29968.0,135.6829,136.049,135.3167,135.8274,29968.0
2020-03-24 10:40:00,140.78,141.13,139.87,140.04,35100.0,135.6443,135.9816,134.7675,134.9313,35100.0
2020-03-24 10:50:00,139.93,140.52,139.93,140.19,32276.0,134.8253,135.3938,134.8253,135.0759,32276.0
2020-03-24 11:00:00,140.28,140.79,139.46,139.86,30011.0,135.1626,135.654,134.3725,134.7579,30011.0
2020-03-24 11:10:00,139.79,140.67,139.64,140.49,46096.0,134.6904,135.5383,134.5459,135.3649,46096.0
2020-03-24 11:20:00,140.37,141.03,140.31,140.87,27402.0,135.2493,135.8852,135.1915,135.731,27402.0
2020-03-24 11:30:00,140.95,141.52,140.45,141.52,42808.0,135.8081,136.3573,135.3264,136.3573,42808.0
2020-03-24 11:40:00,141.54,141.89,140.95,141.02,72725.0,136.3766,136.7138,135.8081,135.8756,72725.0
2020-03-24 11:50:00,141.23,141.84,140.78,141.82,74674.0,136.0779,136.6657,135.6443,136.6464,74674.0
2020-03-24 12:00:00,141.83,142.03,141.41,141.56,36475.0,136.656,136.8487,136.2513,136.3959,36475.0
2020-03-24 12:10:00,141.72,141.98,141.5,141.84,33155.0,136.55,136.8006,136.3381,136.6657,33155.0
2020-03-24 12:20:00,141.85,142.71,141.82,142.65,55796.0,136.6753,137.5039,136.6464,137.4461,55796.0
2020-03-24 12:30:00,142.65,143.19,142.47,143.03,51616.0,137.4461,137.9664,137.2727,137.8122,51616.0
2020-03-24 12:40:00,143.07,143.07,142.29,142.4,15494.0,137.8508,137.8508,137.0992,137.2052,15494.0
2020-03-24 12:50:00,142.46,142.56,141.37,141.38,17801.0,137.263,137.3594,136.2128,136.2224,17801.0
2020-03-24 13:00:00,141.49,141.9,140.6,140.6,80872.0,136.3284,136.7235,135.4709,135.4709,80872.0
2020-03-24 13:10:00,140.74,141.17,140.49,140.89,54108.0,135.6058,136.0201,135.3649,135.7503,54108.0
2020-03-24 13:20:00,140.62,141.4,140.13,141.13,32883.0,135.4902,136.2417,135.018,135.9816,32883.0
2020-03-24 13:30:00,141.31,141.51,141.14,141.2,33631.0,136.155,136.3477,135.9912,136.049,33631.0
2020-03-24 13:40:00,141.32,141.4,140.35,140.58,53970.0,136.1646,136.2417,135.23,135.4516,53970.0
2020-03-24 13:50:00,140.59,140.69,139.68,139.87,84023.0,135.4613,135.5576,134.5845,134.7675,84023.0
2020-03-24 14:00:00,140.03,140.2,138.97,139.09,22052.0,134.9217,135.0855,133.9004,134.016,22052.0
2020-03-24 14:10:00,139.09,139.95,138.62,139.55,36087.0,134.016,134.8446,133.5631,134.4592,36087.0
2020-03-24 14:20:00,139.66,140.5,139.52,140.28,62715.0,134.5652,135.3745,134.4303,135.1626,62715.0
2020-03-24 14:30:00,140.19,141.11,139.79,141.11,37781.0,135.0759,135.9623,134.6904,135.9623,37781.0
2020-03-24 14:40:00,141.09,141.16,140.18,140.42,60516.0,135.943,136.0105,135.0662,135.2975,60516.0
2020-03-24 14:50:00,140.4,142.01,140.37,142.01,30227.0,135.2782,136.8295,135.2493,136.8295,30227.0
2020-03-24 15:00:00,142.02,142.56,141.74,142.53,50945.0,136.8391,137.3594,136.5693,137.3305,50945.0
2020-03-24 15:10:00,142.46,142.74,141.96,142.33,124256.0,137.263,137.5328,136.7813,137.1378,124256.0
2020-03-24 15:20:00,142.32,142.58,142.04,142.32,164909.0,137.1281,137.3787,136.8584,137.1281,164909.0
2020-03-24 15:30:00,142.42,142.83,142.07,142.73,54332.0,137.2245,137.6195,136.8873,137.5232,54332.0
2020-03-24 15:40:00,142.67,143.17,141.85,142.12,80068.0,137.4654,137.9471,136.6753,136.9354,80068.0
2020-03-24 15:50:00,142.22,143.82,142.11,143.66,189150.0,137.0318,138.5734,136.9258,138.4193,189150.0
2020-03-25 09:30:00,144.53,146.57,143.05,146.56,118392.0,139.668,141.6394,138.2378,141.6297,118392.0
2020-03-25 09:40:00,146.41,146.53,144.88,144.94,45104.0,141.4848,141.6007,140.0062,140.0642,45104.0
2020-03-25 09:50:00,145.21,145.21,142.86,142.92,29290.0,140.3251,140.3251,138.0542,138.1122,29290.0
2020-03-25 10:00:00,143.17,143.17,141.93,142.63,41948.0,138.3538,138.3538,137.1555,137.8319,41948.0
2020-03-25 10:10:00,142.36,142.52,141.14,142.25,37575.0,137.571,137.7256,136.3921,137.4647,37575.0
2020-03-25 10:20:00,142.4,143.0,141.87,142.65,35428.0,137.6097,138.1895,137.0975,137.8513,35428.0
2020-03-25 10:30:00,143.08,143.83,142.76,143.83,33593.0,138.2668,138.9916,137.9576,138.9916,33593.0
2020-03-25 10:40:00,143.71,144.23,143.14,143.28,54934.0,138.8756,139.3781,138.3248,138.4601,54934.0
2020-03-25 10:50:00,143.39,144.39,143.33,144.39,24578.0,138.5664,139.5327,138.5084,139.5327,24578.0
2020-03-25 11:00:00,144.58,144.88,144.03,144.77,23035.0,139.7163,140.0062,139.1848,139.8999,23035.0
2020-03-25 11:10:00,144.66,144.87,143.86,144.64,19608.0,139.7936,139.9966,139.0206,139.7743,19608.0
2020-03-25 11:20:00,144.6,145.09,143.89,144.36,22881.0,139.7357,140.2092,139.0495,139.5037,22881.0
2020-03-25 11:30:00,144.36,144.96,144.34,144.45,17741.0,139.5037,140.0836,139.4844,139.5907,17741.0
2020-03-25 11:40:00,144.61,144.79,143.86,144.57,25848.0,139.7453,139.9193,139.0206,139.7067,25848.0
2020-03-25 11:50:00,144.69,144.81,144.09,144.72,18245.0,139.8226,139.9386,139.2428,139.8516,18245.0
2020-03-25 12:00:00,144.72,145.75,144.57,145.69,34571.0,139.8516,140.847,139.7067,140.789,34571.0
2020-03-25 12:10:00,145.59,146.3,145.43,146.11,41435.0,140.6924,141.3785,140.5377,141.1949,41435.0
2020-03-25 12:20:00,146.01,147.0,145.97,146.78,43012.0,141.0982,142.0549,141.0596,141.8423,43012.0
2020-03-25 12:30:00,146.76,147.2,146.19,147.2,19865.0,141.823,142.2482,141.2722,142.2482,19865.0
2020-03-25 12:40:00,147.09,147.61,146.82,147.11,32758.0,142.1419,142.6444,141.881,142.1612,32758.0
2020-03-25 12:50:00,147.2,147.67,146.58,146.91,24785.0,142.2482,142.7024,141.6491,141.968,24785.0
2020-03-25 13:00:00,147.05,148.41,146.82,148.34,11078.0,142.1032,143.4175,141.881,143.3498,11078.0
2020-03-25 13:10:00,148.37,148.69,147.92,148.67,41556.0,143.3788,143.6881,142.944,143.6687,41556.0
2020-03-25 13:20:00,148.57,148.81,148.08,148.32,20957.0,143.5721,143.804,143.0986,143.3305,20957.0
2020-03-25 13:30:00,148.56,149.14,148.15,149.06,47768.0,143.5624,144.1229,143.1662,144.0456,47768.0
2020-03-25 13:40:00,149.07,150.03,149.0,149.52,27234.0,144.0553,144.983,143.9876,144.4902,27234.0
2020-03-25 13:50:00,149.65,149.85,148.45,148.87,56040.0,144.6158,144.8091,143.4561,143.862,56040.0
2020-03-25 14:00:00,148.93,148.95,147.07,147.34,36319.0,143.92,143.9393,142.1226,142.3835,36319.0
2020-03-25 14:10:00,147.85,149.0,147.37,149.0,36843.0,142.8763,143.9876,142.4125,143.9876,36843.0
2020-03-25 14:20:00,148.9,149.19,147.97,148.41,32929.0,143.891,144.1713,142.9923,143.4175,32929.0
2020-03-25 14:30:00,148.57,148.6,147.34,147.99,31766.0,143.5721,143.6011,142.3835,143.0116,31766.0
2020-03-25 14:40:00,147.88,148.74,147.56,148.49,47675.0,142.9053,143.7364,142.5961,143.4948,47675.0
2020-03-25 14:50:00,148.5,149.13,147.8,148.8,40945.0,143.5045,144.1133,142.828,143.7944,40945.0
2020-03-25 15:00:00,148.79,149.31,148.52,148.9,92668.0,143.7847,144.2872,143.5238,143.891,92668.0
2020-03-25 15:10:00,148.6,149.1,148.3,148.94,67077.0,143.6011,144.0843,143.3112,143.9297,67077.0
2020-03-25 15:20:00,148.89,149.13,148.19,148.45,576836.0,143.8813,144.1133,143.2049,143.4561,576836.0
2020-03-25 15:30:00,148.53,149.23,148.53,148.65,155858.0,143.5335,144.2099,143.5335,143.6494,155858.0
2020-03-25 15:40:00,148.68,149.0,146.04,146.49,157279.0,143.6784,143.9876,141.1272,141.5621,157279.0
2020-03-25 15:50:00,146.45,146.77,144.03,144.4,374067.0,141.5234,141.8327,139.1848,139.5424,374067.0
2020-03-26 09:30:00,146.06,148.12,144.96,147.64,137947.0,141.1465,143.1373,140.0836,142.6734,137947.0
2020-03-26 09:40:00,147.72,148.26,146.45,147.19,51113.0,142.7507,143.2725,141.5234,142.2385,51113.0
2020-03-26 09:50:00,147.04,148.71,146.29,148.45,86310.0,142.0936,143.7074,141.3688,143.4561,86310.0
2020-03-26 10:00:00,148.48,149.45,147.96,149.44,28508.0,143.4851,144.4225,142.9826,144.4128,28508.0
2020-03-26 10:10:00,149.32,149.84,148.7,149.84,33998.0,144.2969,144.7994,143.6977,144.7994,33998.0
2020-03-26 10:20:00,150.0,150.0,149.17,149.24,43307.0,144.954,144.954,144.1519,144.2196,43307.0
2020-03-26 10:30:00,149.25,150.33,149.22,149.46,76402.0,144.2292,145.2729,144.2002,144.4322,76402.0
2020-03-26 10:40:00,149.15,149.92,148.33,148.69,27039.0,144.1326,144.8767,143.3402,143.6881,27039.0
2020-03-26 10:50:00,148.66,149.48,148.47,149.48,98972.0,143.6591,144.4515,143.4755,144.4515,98972.0
2020-03-26 11:00:00,149.5,149.77,148.64,149.16,37430.0,144.4708,144.7317,143.6398,144.1423,37430.0
2020-03-26 11:10:00,149.19,150.18,149.12,150.12,46249.0,144.1713,145.128,144.1036,145.07,46249.0
2020-03-26 11:20:00,150.1,150.44,149.89,150.44,44369.0,145.0506,145.3792,144.8477,145.3792,44369.0
2020-03-26 11:30:00,150.39,151.04,150.23,150.81,41069.0,145.3309,145.959,145.1763,145.7368,41069.0
2020-03-26 11:40:00,150.84,151.13,150.33,150.6,72499.0,145.7657,146.046,145.2729,145.5338,72499.0
2020-03-26 11:50:00,150.52,151.05,150.18,150.81,33894.0,145.4565,145.9687,145.128,145.7368,33894.0
2020-03-26 12:00:00,150.79,151.05,150.44,150.66,38158.0,145.7174,145.9687,145.3792,145.5918,38158.0
2020-03-26 12:10:00,150.76,150.76,149.86,149.97,41111.0,145.6884,145.6884,144.8187,144.925,41111.0
2020-03-26 12:20:00,149.88,150.82,149.82,150.71,27970.0,144.838,145.7464,144.7801,145.6401,27970.0
2020-03-26 12:30:00,150.79,151.19,150.52,150.75,82383.0,145.7174,146.104,145.4565,145.6788,82383.0
2020-03-26 12:40:00,150.68,150.78,150.28,150.5,24608.0,145.6111,145.7078,145.2246,145.4372,24608.0
2020-03-26 12:50:00,150.73,151.08,150.64,151.04,64848.0,145.6595,145.9977,145.5725,145.959,64848.0
2020-03-26 13:00:00,150.99,151.21,149.99,150.18,54586.0,145.9107,146.1233,144.9443,145.128,54586.0
2020-03-26 13:10:00,150.11,150.3,149.66,150.04,42956.0,145.0603,145.2439,144.6254,144.9927,42956.0
2020-03-26 13:20:00,149.96,150.04,149.23,149.56,24204.0,144.9154,144.9927,144.2099,144.5288,24204.0
2020-03-26 13:30:00,149.52,149.56,148.87,149.43,20983.0,144.4902,144.5288,143.862,144.4032,20983.0
2020-03-26 13:40:00,149.47,150.12,149.39,150.12,33633.0,144.4418,145.07,144.3645,145.07,33633.0
2020-03-26 13:50:00,150.12,150.36,149.78,149.96,63032.0,145.07,145.3019,144.7414,144.9154,63032.0
2020-03-26 14:00:00,150.0,150.45,149.67,149.91,26860.0,144.954,145.3889,144.6351,144.867,26860.0
2020-03-26 14:10:00,149.89,150.15,149.43,149.76,19692.0,144.8477,145.099,144.4032,144.7221,19692.0
2020-03-26 14:20:00,149.76,150.42,149.66,150.23,31059.0,144.7221,145.3599,144.6254,145.1763,31059.0
2020-03-26 14:30:00,150.23,151.16,150.23,150.84,69949.0,145.1763,146.075,145.1763,145.7657,69949.0
2020-03-26 14:40:00,150.97,151.03,150.36,150.73,30123.0,145.8914,145.9494,145.3019,145.6595,30123.0
2020-03-26 14:50:00,150.67,151.18,150.47,150.99,35651.0,145.6015,146.0943,145.4082,145.9107,35651.0
2020-03-26 15:00:00,150.87,150.96,150.32,150.47,30789.0,145.7947,145.8817,145.2632,145.4082,30789.0
2020-03-26 15:10:00,150.46,150.61,150.1,150.59,65475.0,145.3985,145.5435,145.0506,145.5242,65475.0
2020-03-26 15:20:00,150.51,150.95,150.34,150.91,51322.0,145.4469,145.872,145.2826,145.8334,51322.0
2020-03-26 15:30:00,150.92,151.55,149.93,150.09,61752.0,145.8431,146.4519,144.8864,145.041,61752.0
2020-03-26 15:40:00,150.39,150.87,150.07,150.15,69596.0,145.3309,145.7947,145.0217,145.099,69596.0
2020-03-26 15:50:00,150.2,153.41,150.2,152.79,349613.0,145.1473,148.2493,145.1473,147.6502,349613.0
2020-03-27 09:30:00,148.77,149.15,147.59,148.17,169428.0,143.7654,144.1326,142.6251,143.1856,169428.0
2020-03-27 09:40:00,148.08,148.31,146.73,147.34,39760.0,143.0986,143.3209,141.794,142.3835,39760.0
2020-03-27 09:50:00,147.24,148.17,147.18,147.85,25446.0,142.2869,143.1856,142.2289,142.8763,25446.0
2020-03-27 10:00:00,147.82,148.21,147.5,148.16,22881.0,142.8473,143.2242,142.5381,143.1759,22881.0
2020-03-27 10:10:00,148.43,148.59,147.4,147.62,22995.0,143.4368,143.5914,142.4415,142.6541,22995.0
2020-03-27 10:20:00,147.59,147.96,147.29,147.34,14613.0,142.6251,142.9826,142.3352,142.3835,14613.0
2020-03-27 10:30:00,147.47,147.65,147.06,147.5,23045.0,142.5091,142.6831,142.1129,142.5381,23045.0
2020-03-27 10:40:00,147.38,147.79,147.14,147.64,39535.0,142.4221,142.8184,142.1902,142.6734,39535.0
2020-03-27 10:50:00,147.53,147.89,147.23,147.88,24461.0,142.5671,142.915,142.2772,142.9053,24461.0
2020-03-27 11:00:00,147.86,148.65,147.63,148.65,16258.0,142.886,143.6494,142.6637,143.6494,16258.0
2020-03-27 11:10:00,148.67,149.32,148.36,149.16,21751.0,143.6687,144.2969,143.3692,144.1423,21751.0
2020-03-27 11:20:00,149.17,149.18,148.01,148.16,25858.0,144.1519,144.1616,143.031,143.1759,25858.0
2020-03-27 11:30:00,148.24,148.59,147.97,148.26,35097.0,143.2532,143.5914,142.9923,143.2725,35097.0
2020-03-27 11:40:00,148.29,148.44,147.52,147.64,43982.0,143.3015,143.4465,142.5574,142.6734,43982.0
2020-03-27 11:50:00,147.8,148.05,147.35,147.5,29298.0,142.828,143.0696,142.3932,142.5381,29298.0
2020-03-27 12:00:00,147.37,147.54,147.09,147.4,21248.0,142.4125,142.5768,142.1419,142.4415,21248.0
2020-03-27 12:10:00,147.41,147.99,147.29,147.91,20198.0,142.4511,143.0116,142.3352,142.9343,20198.0
2020-03-27 12:20:00,147.96,147.98,147.55,147.75,32302.0,142.9826,143.002,142.5864,142.7797,32302.0
2020-03-27 12:30:00,147.6,148.62,147.52,148.35,14615.0,142.6347,143.6204,142.5574,143.3595,14615.0
2020-03-27 12:40:00,148.34,148.64,148.16,148.17,19157.0,143.3498,143.6398,143.1759,143.1856,19157.0
2020-03-27 12:50:00,148.11,148.71,148.1,148.65,20540.0,143.1276,143.7074,143.1179,143.6494,20540.0
2020-03-27 13:00:00,148.55,149.03,148.34,148.34,39685.0,143.5528,144.0166,143.3498,143.3498,39685.0
2020-03-27 13:10:00,148.43,148.54,147.94,148.25,35553.0,143.4368,143.5431,142.9633,143.2629,35553.0
2020-03-27 13:20:00,148.34,148.89,147.97,148.09,46902.0,143.3498,143.8813,142.9923,143.1083,46902.0
2020-03-27 13:30:00,148.2,149.51,148.08,149.44,72579.0,143.2146,144.4805,143.0986,144.4128,72579.0
2020-03-27 13:40:00,149.5,149.92,149.03,149.53,42838.0,144.4708,144.8767,144.0166,144.4998,42838.0
2020-03-27 13:50:00,149.6,149.73,148.98,148.98,18263.0,144.5675,144.6931,143.9683,143.9683,18263.0
2020-03-27 14:00:00,149.15,149.24,148.63,148.81,29804.0,144.1326,144.2196,143.6301,143.804,29804.0
2020-03-27 14:10:00,148.78,149.55,148.71,149.48,25431.0,143.775,144.5191,143.7074,144.4515,25431.0
2020-03-27 14:20:00,149.39,149.75,149.15,149.47,38160.0,144.3645,144.7124,144.1326,144.4418,38160.0
2020-03-27 14:30:00,149.43,149.98,149.4,149.7,29983.0,144.4032,144.9347,144.3742,144.6641,29983.0
2020-03-27 14:40:00,149.65,149.84,149.11,149.24,62614.0,144.6158,144.7994,144.0939,144.2196,62614.0
2020-03-27 14:50:00,149.18,150.11,149.01,150.07,58439.0,144.1616,145.0603,143.9973,145.0217,58439.0
2020-03-27 15:00:00,150.09,150.64,149.86,150.51,32802.0,145.041,145.5725,144.8187,145.4469,32802.0
2020-03-27 15:10:00,150.51,150.98,150.33,150.89,53521.0,145.4469,145.901,145.2729,145.8141,53521.0
2020-03-27 15:20:00,150.88,151.72,150.6,151.35,56558.0,145.8044,146.6161,145.5338,146.2586,56558.0
2020-03-27 15:30:00,151.24,151.4,149.76,149.87,96957.0,146.1523,146.3069,144.7221,144.8284,96957.0
2020-03-27 15:40:00,149.81,149.82,148.5,148.65,69241.0,144.7704,144.7801,143.5045,143.6494,69241.0
2020-03-27 15:50:00,148.61,148.61,147.31,147.61,421722.0,143.6108,143.6108,142.3545,142.6444,421722.0
2020-03-30 09:30:00,149.27,150.0,148.68,148.7,106355.0,144.2486,144.954,143.6784,143.6977,106355.0
2020-03-30 09:40:00,148.83,148.93,148.23,148.73,38026.0,143.8234,143.92,143.2435,143.7267,38026.0
2020-03-30 09:50:00,149.31,149.6,148.94,149.09,15529.0,144.2872,144.5675,143.9297,144.0746,15529.0
2020-03-30 10:00:00,149.39,150.01,148.97,149.95,25972.0,144.3645,144.9637,143.9587,144.9057,25972.0
2020-03-30 10:10:00,149.84,150.43,149.41,150.43,15478.0,144.7994,145.3695,144.3839,145.3695,15478.0
2020-03-30 10:20:00,150.31,150.56,150.16,150.28,23054.0,145.2536,145.4952,145.1086,145.2246,23054.0
2020-03-30 10:30:00,150.23,151.07,150.17,150.89,41119.0,145.1763,145.988,145.1183,145.8141,41119.0
2020-03-30 10:40:00,150.89,151.21,150.79,151.09,21330.0,145.8141,146.1233,145.7174,146.0073,21330.0
2020-03-30 10:50:00,151.02,151.09,150.04,150.35,34147.0,145.9397,146.0073,144.9927,145.2922,34147.0
2020-03-30 11:00:00,150.26,151.26,150.26,151.19,43297.0,145.2053,146.1716,145.2053,146.104,43297.0
2020-03-30 11:10:00,151.21,151.43,151.15,151.43,57021.0,146.1233,146.3359,146.0653,146.3359,57021.0
2020-03-30 11:20:00,151.56,151.72,151.13,151.7,17435.0,146.4615,146.6161,146.046,146.5968,17435.0
2020-03-30 11:30:00,151.76,151.86,151.19,151.35,26067.0,146.6548,146.7514,146.104,146.2586,26067.0
2020-03-30 11:40:00,151.31,151.62,151.22,151.42,23896.0,146.2199,146.5195,146.133,146.3262,23896.0
2020-03-30 11:50:00,151.36,151.5,151.23,151.27,15159.0,146.2683,146.4035,146.1426,146.1813,15159.0
2020-03-30 12:00:00,151.32,151.38,150.71,150.88,22905.0,146.2296,146.2876,145.6401,145.8044,22905.0
2020-03-30 12:10:00,150.96,151.66,150.86,151.58,32114.0,145.8817,146.5582,145.7851,146.4809,32114.0
2020-03-30 12:20:00,151.53,151.82,151.27,151.78,25761.0,146.4325,146.7128,146.1813,146.6741,25761.0
2020-03-30 12:30:00,151.72,151.81,151.38,151.81,53525.0,146.6161,146.7031,146.2876,146.7031,53525.0
2020-03-30 12:40:00,151.74,151.86,151.47,151.64,40487.0,146.6355,146.7514,146.3746,146.5388,40487.0
2020-03-30 12:50:00,151.63,152.1,151.59,152.08,144836.0,146.5292,146.9834,146.4905,146.964,144836.0
2020-03-30 13:00:00,152.0,152.04,151.31,151.42,43639.0,146.8867,146.9254,146.2199,146.3262,43639.0
2020-03-30 13:10:00,151.43,151.91,151.34,151.77,44173.0,146.3359,146.7998,146.2489,146.6645,44173.0
2020-03-30 13:20:00,151.75,151.9,151.57,151.82,28976.0,146.6451,146.7901,146.4712,146.7128,28976.0
2020-03-30 13:30:00,151.84,151.89,151.54,151.71,38216.0,146.7321,146.7804,146.4422,146.6065,38216.0
2020-03-30 13:40:00,151.8,151.85,151.15,151.64,222005.0,146.6935,146.7418,146.0653,146.5388,222005.0
2020-03-30 13:50:00,151.59,151.85,151.33,151.4,29027.0,146.4905,146.7418,146.2393,146.3069,29027.0
2020-03-30 14:00:00,151.25,151.41,151.16,151.25,35971.0,146.162,146.3166,146.075,146.162,35971.0
2020-03-30 14:10:00,151.26,151.27,150.8,151.11,42588.0,146.1716,146.1813,145.7271,146.0267,42588.0
2020-03-30 14:20:00,151.05,151.72,150.78,151.68,39569.0,145.9687,146.6161,145.7078,146.5775,39569.0
2020-03-30 14:30:00,151.59,151.86,151.53,151.85,61401.0,146.4905,146.7514,146.4325,146.7418,61401.0
2020-03-30 14:40:00,151.85,152.25,151.7,152.05,151869.0,146.7418,147.1283,146.5968,146.935,151869.0
2020-03-30 14:50:00,152.05,152.33,151.82,152.04,51331.0,146.935,147.2056,146.7128,146.9254,51331.0
2020-03-30 15:00:00,152.0,152.3,151.8,152.26,145482.0,146.8867,147.1766,146.6935,147.138,145482.0
2020-03-30 15:10:00,152.31,152.76,152.26,152.57,69583.0,147.1863,147.6212,147.138,147.4376,69583.0
2020-03-30 15:20:00,152.52,152.72,151.26,151.74,71799.0,147.3892,147.5825,146.1716,146.6355,71799.0
2020-03-30 15:30:00,151.77,152.59,151.65,152.58,76406.0,146.6645,147.4569,146.5485,147.4472,76406.0
2020-03-30 15:40:00,152.52,152.66,152.12,152.22,158626.0,147.3892,147.5245,147.0027,147.0993,158626.0
2020-03-30 15:50:00,152.28,153.07,152.04,152.8,415196.0,147.1573,147.9207,146.9254,147.6598,415196.0
2020-03-31 09:30:00,151.93,152.28,151.46,151.79,245748.0,146.8191,147.1573,146.3649,146.6838,245748.0
2020-03-31 09:40:00,151.84,152.29,151.21,151.32,33809.0,146.7321,147.167,146.1233,146.2296,33809.0
2020-03-31 09:50:00,151.2,151.72,150.92,151.22,39587.0,146.1136,146.6161,145.8431,146.133,39587.0
2020-03-31 10:00:00,151.41,152.5,151.41,152.27,74228.0,146.3166,147.3699,146.3166,147.1476,74228.0
2020-03-31 10:10:00,152.56,153.65,152.56,153.58,43854.0,147.4279,148.4812,147.4279,148.4136,43854.0
2020-03-31 10:20:00,153.67,153.9,153.15,153.21,31599.0,148.5005,148.7228,147.998,148.056,31599.0
2020-03-31 10:30:00,153.46,154.11,153.45,154.0,30100.0,148.2976,148.9257,148.2879,148.8194,30100.0
2020-03-31 10:40:00,154.05,154.21,153.59,153.78,34686.0,148.8678,149.0224,148.4232,148.6068,34686.0
2020-03-31 10:50:00,153.69,154.0,153.19,153.23,23656.0,148.5199,148.8194,148.0367,148.0754,23656.0
2020-03-31 11:00:00,153.19,153.4,152.94,153.38,37009.0,148.0367,148.2396,147.7951,148.2203,37009.0
2020-03-31 11:10:00,153.36,153.77,153.25,153.26,21180.0,148.201,148.5972,148.0947,148.1043,21180.0
2020-03-31 11:20:00,153.47,153.87,153.14,153.87,33542.0,148.3073,148.6938,147.9884,148.6938,33542.0
2020-03-31 11:30:00,153.94,154.01,153.55,153.58,21856.0,148.7615,148.8291,148.3846,148.4136,21856.0
2020-03-31 11:40:00,153.58,153.96,153.42,153.57,18468.0,148.4136,148.7808,148.259,148.4039,18468.0
2020-03-31 11:50:00,153.53,153.79,153.22,153.36,11608.0,148.3653,148.6165,148.0657,148.201,11608.0
2020-03-31 12:00:00,153.52,153.55,153.06,153.51,17310.0,148.3556,148.3846,147.9111,148.3459,17310.0
2020-03-31 12:10:00,153.58,153.6,152.92,152.92,18172.0,148.4136,148.4329,147.7758,147.7758,18172.0
2020-03-31 12:20:00,152.88,152.88,152.1,152.39,37679.0,147.7371,147.7371,146.9834,147.2636,37679.0
2020-03-31 12:30:00,152.34,152.35,151.26,151.43,30829.0,147.2153,147.225,146.1716,146.3359,30829.0
2020-03-31 12:40:00,151.52,152.27,151.52,152.18,25253.0,146.4229,147.1476,146.4229,147.0607,25253.0
2020-03-31 12:50:00,152.22,152.42,151.8,151.87,83023.0,147.0993,147.2926,146.6935,146.7611,83023.0
2020-03-31 13:00:00,151.93,152.29,151.59,151.93,18599.0,146.8191,147.167,146.4905,146.8191,18599.0
2020-03-31 13:10:00,152.0,152.14,151.63,151.8,32237.0,146.8867,147.022,146.5292,146.6935,32237.0
2020-03-31 13:20:00,151.71,151.71,151.2,151.55,18688.0,146.6065,146.6065,146.1136,146.4519,18688.0
2020-03-31 13:30:00,151.53,152.11,151.27,151.97,17542.0,146.4325,146.993,146.1813,146.8577,17542.0
2020-03-31 13:40:00,152.05,152.34,152.0,152.3,26011.0,146.935,147.2153,146.8867,147.1766,26011.0
2020-03-31 13:50:00,152.21,152.64,151.86,152.49,24225.0,147.0897,147.5052,146.7514,147.3602,24225.0
2020-03-31 14:00:00,152.47,152.53,152.16,152.43,19684.0,147.3409,147.3989,147.0413,147.3023,19684.0
2020-03-31 14:10:00,152.4,152.44,151.7,151.87,17403.0,147.2733,147.3119,146.5968,146.7611,17403.0
2020-03-31 14:20:00,151.95,152.3,151.85,152.28,42420.0,146.8384,147.1766,146.7418,147.1573,42420.0
2020-03-31 14:30:00,152.22,152.63,152.04,152.52,37564.0,147.0993,147.4955,146.9254,147.3892,37564.0
2020-03-31 14:40:00,152.48,152.57,151.85,152.11,24181.0,147.3506,147.4376,146.7418,146.993,24181.0
2020-03-31 14:50:00,152.17,152.5,152.06,152.19,19200.0,147.051,147.3699,146.9447,147.0703,19200.0
2020-03-31 15:00:00,152.16,152.47,151.64,151.78,27634.0,147.0413,147.3409,146.5388,146.6741,27634.0
2020-03-31 15:10:00,151.78,151.8,150.67,150.67,48684.0,146.6741,146.6935,145.6015,145.6015,48684.0
2020-03-31 15:20:00,150.72,150.79,150.0,150.24,48568.0,145.6498,145.7174,144.954,145.1859,48568.0
2020-03-31 15:30:00,150.27,151.23,150.26,151.11,49915.0,145.2149,146.1426,145.2053,146.0267,49915.0
2020-03-31 15:40:00,151.08,151.38,150.29,150.29,82162.0,145.9977,146.2876,145.2343,145.2343,82162.0
2020-03-31 15:50:00,150.4,151.16,150.3,150.65,277687.0,145.3406,146.075,145.2439,145.5821,277687.0
2020-04-01 09:30:00,145.31,146.58,144.98,146.19,78975.0,140.4218,141.6491,140.1029,141.2722,78975.0
2020-04-01 09:40:00,146.03,146.62,145.42,146.1,24477.0,141.1176,141.6877,140.5281,141.1852,24477.0
2020-04-01 09:50:00,146.1,146.37,145.89,145.97,34996.0,141.1852,141.4461,140.9823,141.0596,34996.0
2020-04-01 10:00:00,146.12,146.57,145.58,146.25,22456.0,141.2045,141.6394,140.6827,141.3302,22456.0
2020-04-01 10:10:00,146.39,146.84,146.21,146.42,31941.0,141.4654,141.9003,141.2915,141.4944,31941.0
2020-04-01 10:20:00,146.35,146.82,146.25,146.41,25274.0,141.4268,141.881,141.3302,141.4848,25274.0
2020-04-01 10:30:00,146.29,147.0,146.2,146.91,25044.0,141.3688,142.0549,141.2818,141.968,25044.0
2020-04-01 10:40:00,146.8,147.13,146.55,147.13,19617.0,141.8617,142.1806,141.6201,142.1806,19617.0
2020-04-01 10:50:00,147.06,147.09,146.47,146.83,75094.0,142.1129,142.1419,141.5428,141.8906,75094.0
2020-04-01 11:00:00,147.05,147.48,146.91,147.47,10392.0,142.1032,142.5188,141.968,142.5091,10392.0
2020-04-01 11:10:00,147.62,147.66,147.14,147.43,36881.0,142.6541,142.6927,142.1902,142.4705,36881.0
2020-04-01 11:20:00,147.37,147.61,146.51,146.64,49178.0,142.4125,142.6444,141.5814,141.707,49178.0
2020-04-01 11:30:00,146.48,146.94,146.46,146.54,24855.0,141.5524,141.9969,141.5331,141.6104,24855.0
2020-04-01 11:40:00,146.42,146.42,145.92,146.05,11258.0,141.4944,141.4944,141.0113,141.1369,11258.0
2020-04-01 11:50:00,145.98,146.42,145.98,146.12,11553.0,141.0692,141.4944,141.0692,141.2045,11553.0
2020-04-01 12:00:00,146.09,146.09,145.5,145.57,36192.0,141.1755,141.1755,140.6054,140.673,36192.0
2020-04-01 12:10:00,145.65,145.84,145.46,145.47,25628.0,140.7503,140.9339,140.5667,140.5764,25628.0
2020-04-01 12:20:00,145.53,145.75,145.28,145.31,24073.0,140.6344,140.847,140.3928,140.4218,24073.0
2020-04-01 12:30:00,145.47,145.52,144.8,144.8,28989.0,140.5764,140.6247,139.9289,139.9289,28989.0
2020-04-01 12:40:00,144.86,144.9,144.28,144.28,16821.0,139.9869,140.0256,139.4264,139.4264,16821.0
2020-04-01 12:50:00,144.27,144.85,144.27,144.5,29746.0,139.4168,139.9773,139.4168,139.639,29746.0
2020-04-01 13:00:00,144.49,145.04,144.35,144.68,45209.0,139.6294,140.1609,139.4941,139.813,45209.0
2020-04-01 13:10:00,144.62,144.87,144.49,144.69,16872.0,139.755,139.9966,139.6294,139.8226,16872.0
2020-04-01 13:20:00,144.62,145.18,144.62,144.84,55489.0,139.755,140.2962,139.755,139.9676,55489.0
2020-04-01 13:30:00,144.8,144.8,144.5,144.76,85788.0,139.9289,139.9289,139.639,139.8903,85788.0
2020-04-01 13:40:00,144.77,145.04,144.73,145.0,88832.0,139.8999,140.1609,139.8613,140.1222,88832.0
2020-04-01 13:50:00,144.85,145.38,144.7,145.24,29899.0,139.9773,140.4894,139.8323,140.3541,29899.0
2020-04-01 14:00:00,145.34,145.67,145.07,145.29,80975.0,140.4508,140.7697,140.1899,140.4025,80975.0
2020-04-01 14:10:00,145.31,145.33,144.77,144.91,34576.0,140.4218,140.4411,139.8999,140.0352,34576.0
2020-04-01 14:20:00,144.91,145.0,144.6,144.83,27028.0,140.0352,140.1222,139.7357,139.9579,27028.0
2020-04-01 14:30:00,144.79,144.88,144.32,144.81,64139.0,139.9193,140.0062,139.4651,139.9386,64139.0
2020-04-01 14:40:00,144.76,144.76,144.42,144.63,33020.0,139.8903,139.8903,139.5617,139.7647,33020.0
2020-04-01 14:50:00,144.66,144.68,143.89,143.96,32071.0,139.7936,139.813,139.0495,139.1172,32071.0
2020-04-01 15:00:00,143.97,144.35,143.85,143.85,57565.0,139.1269,139.4941,139.0109,139.0109,57565.0
2020-04-01 15:10:00,143.85,144.07,143.74,144.06,55380.0,139.0109,139.2235,138.9046,139.2138,55380.0
2020-04-01 15:20:00,144.09,144.09,143.48,143.5,89247.0,139.2428,139.2428,138.6533,138.6727,89247.0
2020-04-01 15:30:00,143.48,143.75,143.0,143.0,121445.0,138.6533,138.9143,138.1895,138.1895,121445.0
2020-04-01 15:40:00,143.0,144.31,142.89,144.13,85469.0,138.1895,139.4554,138.0832,139.2815,85469.0
2020-04-01 15:50:00,144.03,144.6,143.63,144.2,163454.0,139.1848,139.7357,138.7983,139.3491,163454.0
2020-04-02 09:30:00,143.18,144.92,142.95,144.54,56078.0,138.3634,140.0449,138.1412,139.6777,56078.0
2020-04-02 09:40:00,144.74,144.9,142.87,143.12,20672.0,139.871,140.0256,138.0639,138.3055,20672.0
2020-04-02 09:50:00,143.1,143.96,143.06,143.66,17682.0,138.2861,139.1172,138.2475,138.8273,17682.0
2020-04-02 10:00:00,143.93,144.68,143.73,144.68,5532.0,139.0882,139.813,138.8949,139.813,5532.0
2020-04-02 10:10:00,144.69,145.06,144.41,144.87,11800.0,139.8226,140.1802,139.5521,139.9966,11800.0
2020-04-02 10:20:00,145.01,145.24,144.64,145.23,14265.0,140.1319,140.3541,139.7743,140.3445,14265.0
2020-04-02 10:30:00,145.54,147.17,145.53,146.99,14315.0,140.644,142.2192,140.6344,142.0453,14315.0
2020-04-02 10:40:00,146.94,147.05,145.72,145.82,12252.0,141.9969,142.1032,140.818,140.9146,12252.0
2020-04-02 10:50:00,145.49,146.16,145.38,145.99,55072.0,140.5957,141.2432,140.4894,141.0789,55072.0
2020-04-02 11:00:00,146.13,146.18,145.51,145.63,27455.0,141.2142,141.2625,140.6151,140.731,27455.0
2020-04-02 11:10:00,145.59,146.33,145.35,146.08,86425.0,140.6924,141.4075,140.4604,141.1659,86425.0
2020-04-02 11:20:00,146.05,146.05,145.23,145.4,65551.0,141.1369,141.1369,140.3445,140.5088,65551.0
2020-04-02 11:30:00,145.46,145.91,145.26,145.5,35386.0,140.5667,141.0016,140.3735,140.6054,35386.0
2020-04-02 11:40:00,145.54,146.23,145.54,146.2,17542.0,140.644,141.3108,140.644,141.2818,17542.0
2020-04-02 11:50:00,146.27,146.48,145.93,146.24,11605.0,141.3495,141.5524,141.0209,141.3205,11605.0
2020-04-02 12:00:00,146.29,146.66,146.09,146.46,22225.0,141.3688,141.7264,141.1755,141.5331,22225.0
2020-04-02 12:10:00,146.33,146.76,146.32,146.6,232854.0,141.4075,141.823,141.3978,141.6684,232854.0
2020-04-02 12:20:00,146.54,146.65,146.0,146.0,33334.0,141.6104,141.7167,141.0886,141.0886,33334.0
2020-04-02 12:30:00,146.09,146.22,145.85,146.06,24816.0,141.1755,141.3012,140.9436,141.1465,24816.0
2020-04-02 12:40:00,145.88,146.48,145.87,146.48,78555.0,140.9726,141.5524,140.9629,141.5524,78555.0
2020-04-02 12:50:00,146.42,146.49,146.12,146.29,10693.0,141.4944,141.5621,141.2045,141.3688,10693.0
2020-04-02 13:00:00,146.28,146.58,145.98,146.0,5961.0,141.3591,141.6491,141.0692,141.0886,5961.0
2020-04-02 13:10:00,145.86,145.86,145.25,145.31,17665.0,140.9533,140.9533,140.3638,140.4218,17665.0
2020-04-02 13:20:00,145.28,145.43,144.6,144.65,26168.0,140.3928,140.5377,139.7357,139.784,26168.0
2020-04-02 13:30:00,144.66,144.94,144.48,144.85,21673.0,139.7936,140.0642,139.6197,139.9773,21673.0
2020-04-02 13:40:00,144.85,145.21,144.85,145.0,630742.0,139.9773,140.3251,139.9773,140.1222,630742.0
2020-04-02 13:50:00,144.99,145.33,144.76,144.83,13685.0,140.1125,140.4411,139.8903,139.9579,13685.0
2020-04-02 14:00:00,144.78,144.83,143.98,143.98,35561.0,139.9096,139.9579,139.1365,139.1365,35561.0
2020-04-02 14:10:00,143.97,144.38,143.56,143.57,23849.0,139.1269,139.5231,138.7306,138.7403,23849.0
2020-04-02 14:20:00,143.54,144.38,143.53,144.35,32643.0,138.7113,139.5231,138.7017,139.4941,32643.0
2020-04-02 14:30:00,144.24,144.57,143.9,144.48,54857.0,139.3878,139.7067,139.0592,139.6197,54857.0
2020-04-02 14:40:00,144.47,144.52,143.94,144.16,36008.0,139.61,139.6584,139.0979,139.3105,36008.0
2020-04-02 14:50:00,144.13,145.27,144.09,145.27,42626.0,139.2815,140.3831,139.2428,140.3831,42626.0
2020-04-02 15:00:00,145.31,145.53,144.91,145.43,43027.0,140.4218,140.6344,140.0352,140.5377,43027.0
2020-04-02 15:10:00,145.41,145.73,145.02,145.6,40830.0,140.5184,140.8276,140.1415,140.702,40830.0
2020-04-02 15:20:00,145.66,145.8,145.21,145.43,41351.0,140.76,140.8953,140.3251,140.5377,41351.0
2020-04-02 15:30:00,145.47,145.72,144.88,145.0,54911.0,140.5764,140.818,140.0062,140.1222,54911.0
2020-04-02 15:40:00,145.1,146.17,145.05,145.58,88430.0,140.2188,141.2528,140.1705,140.6827,88430.0
2020-04-02 15:50:00,145.64,146.96,145.58,146.85,264038.0,140.7407,142.0163,140.6827,141.91,264038.0
2020-04-03 09:30:00,146.42,146.97,145.97,146.89,76855.0,141.4944,142.0259,141.0596,141.9486,76855.0
2020-04-03 09:40:00,146.92,147.39,146.7,146.77,23590.0,141.9776,142.4318,141.765,141.8327,23590.0
2020-04-03 09:50:00,146.8,147.08,146.23,146.79,19372.0,141.8617,142.1322,141.3108,141.852,19372.0
2020-04-03 10:00:00,146.91,147.19,146.64,146.99,11917.0,141.968,142.2385,141.707,142.0453,11917.0
2020-04-03 10:10:00,146.72,146.87,145.99,145.99,9438.0,141.7843,141.9293,141.0789,141.0789,9438.0
2020-04-03 10:20:00,146.12,146.2,145.62,145.7,25648.0,141.2045,141.2818,140.7214,140.7987,25648.0
2020-04-03 10:30:00,145.79,145.9,145.17,145.29,24464.0,140.8856,140.9919,140.2865,140.4025,24464.0
2020-04-03 10:40:00,145.3,145.56,145.07,145.39,17612.0,140.4121,140.6634,140.1899,140.4991,17612.0
2020-04-03 10:50:00,145.42,145.63,145.08,145.38,19026.0,140.5281,140.731,140.1995,140.4894,19026.0
2020-04-03 11:00:00,145.49,145.74,145.2,145.42,20091.0,140.5957,140.8373,140.3155,140.5281,20091.0
2020-04-03 11:10:00,145.4,145.42,144.93,144.99,20863.0,140.5088,140.5281,140.0546,140.1125,20863.0
2020-04-03 11:20:00,145.11,145.21,144.6,144.98,30471.0,140.2285,140.3251,139.7357,140.1029,30471.0
2020-04-03 11:30:00,144.88,145.24,144.66,145.24,34458.0,140.0062,140.3541,139.7936,140.3541,34458.0
2020-04-03 11:40:00,145.13,145.16,144.41,144.58,9638.0,140.2478,140.2768,139.5521,139.7163,9638.0
2020-04-03 11:50:00,144.64,144.88,144.4,144.74,12309.0,139.7743,140.0062,139.5424,139.871,12309.0
2020-04-03 12:00:00,144.74,144.9,144.2,144.3,17523.0,139.871,140.0256,139.3491,139.4458,17523.0
2020-04-03 12:10:00,144.31,144.39,143.88,144.0,17141.0,139.4554,139.5327,139.0399,139.1558,17141.0
2020-04-03 12:20:00,143.94,144.19,143.72,144.05,10151.0,139.0979,139.3395,138.8853,139.2042,10151.0
2020-04-03 12:30:00,144.06,144.36,144.01,144.33,11967.0,139.2138,139.5037,139.1655,139.4747,11967.0
2020-04-03 12:40:00,144.28,144.5,143.92,143.92,52785.0,139.4264,139.639,139.0785,139.0785,52785.0
2020-04-03 12:50:00,143.95,144.25,143.95,144.23,7925.0,139.1075,139.3974,139.1075,139.3781,7925.0
2020-04-03 13:00:00,144.23,144.44,144.08,144.4,4579.0,139.3781,139.581,139.2332,139.5424,4579.0
2020-04-03 13:10:00,144.49,144.53,144.07,144.33,10836.0,139.6294,139.668,139.2235,139.4747,10836.0
2020-04-03 13:20:00,144.39,144.39,143.72,143.73,8747.0,139.5327,139.5327,138.8853,138.8949,8747.0
2020-04-03 13:30:00,143.72,143.72,143.35,143.46,41587.0,138.8853,138.8853,138.5277,138.634,41587.0
2020-04-03 13:40:00,143.43,143.59,143.25,143.46,12267.0,138.605,138.7596,138.4311,138.634,12267.0
2020-04-03 13:50:00,143.53,143.53,143.21,143.24,15352.0,138.7017,138.7017,138.3924,138.4214,15352.0
2020-04-03 14:00:00,143.44,143.62,143.08,143.14,17129.0,138.6147,138.7886,138.2668,138.3248,17129.0
2020-04-03 14:10:00,143.05,143.2,142.93,142.98,20507.0,138.2378,138.3828,138.1218,138.1702,20507.0
2020-04-03 14:20:00,143.01,143.77,143.0,143.77,25057.0,138.1992,138.9336,138.1895,138.9336,25057.0
2020-04-03 14:30:00,143.85,143.85,143.45,143.49,17903.0,139.0109,139.0109,138.6243,138.663,17903.0
2020-04-03 14:40:00,143.64,143.64,143.21,143.52,22709.0,138.808,138.808,138.3924,138.692,22709.0
2020-04-03 14:50:00,143.69,144.23,143.65,144.2,18946.0,138.8563,139.3781,138.8176,139.3491,18946.0
2020-04-03 15:00:00,144.23,144.5,143.71,143.72,22805.0,139.3781,139.639,138.8756,138.8853,22805.0
2020-04-03 15:10:00,143.65,144.36,143.58,144.13,35892.0,138.8176,139.5037,138.75,139.2815,35892.0
2020-04-03 15:20:00,144.09,144.1,143.67,143.95,30550.0,139.2428,139.2525,138.8369,139.1075,30550.0
2020-04-03 15:30:00,143.95,144.24,143.59,143.62,31332.0,139.1075,139.3878,138.7596,138.7886,31332.0
2020-04-03 15:40:00,143.67,144.26,143.23,144.1,68669.0,138.8369,139.4071,138.4117,139.2525,68669.0
2020-04-03 15:50:00,144.24,144.97,144.19,144.54,105054.0,139.3878,140.0932,139.3395,139.6777,105054.0
2020-04-06 09:30:00,149.8,150.36,149.47,149.69,76394.0,144.7607,145.3019,144.4418,144.6544,76394.0
2020-04-06 09:40:00,149.83,150.48,149.83,150.38,41533.0,144.7897,145.4179,144.7897,145.3212,41533.0
2020-04-06 09:50:00,150.38,151.28,150.38,151.26,60160.0,145.3212,146.1909,145.3212,146.1716,60160.0
2020-04-06 10:00:00,151.17,151.46,150.95,151.35,65502.0,146.0846,146.3649,145.872,146.2586,65502.0
2020-04-06 10:10:00,151.32,151.55,151.12,151.55,23650.0,146.2296,146.4519,146.0363,146.4519,23650.0
2020-04-06 10:20:00,151.71,151.75,151.33,151.49,32108.0,146.6065,146.6451,146.2393,146.3939,32108.0
2020-04-06 10:30:00,151.46,151.72,151.09,151.64,24524.0,146.3649,146.6161,146.0073,146.5388,24524.0
2020-04-06 10:40:00,151.72,151.76,150.98,151.0,22011.0,146.6161,146.6548,145.901,145.9204,22011.0
2020-04-06 10:50:00,151.02,151.37,151.02,151.27,16638.0,145.9397,146.2779,145.9397,146.1813,16638.0
2020-04-06 11:00:00,151.28,151.67,151.09,151.64,30170.0,146.1909,146.5678,146.0073,146.5388,30170.0
2020-04-06 11:10:00,151.69,151.74,151.49,151.62,18813.0,146.5872,146.6355,146.3939,146.5195,18813.0
2020-04-06 11:20:00,151.58,151.88,151.42,151.88,42239.0,146.4809,146.7708,146.3262,146.7708,42239.0
2020-04-06 11:30:00,151.89,151.93,151.52,151.64,33319.0,146.7804,146.8191,146.4229,146.5388,33319.0
2020-04-06 11:40:00,151.66,152.26,151.63,152.19,26052.0,146.5582,147.138,146.5292,147.0703,26052.0
2020-04-06 11:50:00,152.07,152.18,151.98,152.08,11931.0,146.9544,147.0607,146.8674,146.964,11931.0
2020-04-06 12:00:00,152.11,152.29,151.95,152.23,31342.0,146.993,147.167,146.8384,147.109,31342.0
2020-04-06 12:10:00,152.22,152.54,152.06,152.52,16896.0,147.0993,147.4086,146.9447,147.3892,16896.0
2020-04-06 12:20:00,152.57,152.9,152.57,152.82,16316.0,147.4376,147.7565,147.4376,147.6791,16316.0
2020-04-06 12:30:00,152.82,152.98,152.58,152.84,26629.0,147.6791,147.8338,147.4472,147.6985,26629.0
2020-04-06 12:40:00,152.82,152.94,152.67,152.76,55642.0,147.6791,147.7951,147.5342,147.6212,55642.0
2020-04-06 12:50:00,152.64,153.09,152.63,153.09,17480.0,147.5052,147.9401,147.4955,147.9401,17480.0
2020-04-06 13:00:00,153.1,153.14,152.89,152.9,20212.0,147.9497,147.9884,147.7468,147.7565,20212.0
2020-04-06 13:10:00,152.94,153.11,152.76,152.85,28613.0,147.7951,147.9594,147.6212,147.7081,28613.0
2020-04-06 13:20:00,152.83,152.99,152.83,152.93,158692.0,147.6888,147.8434,147.6888,147.7854,158692.0
2020-04-06 13:30:00,152.97,153.11,152.77,153.09,10307.0,147.8241,147.9594,147.6308,147.9401,10307.0
2020-04-06 13:40:00,153.07,153.5,153.07,153.43,15788.0,147.9207,148.3363,147.9207,148.2686,15788.0
2020-04-06 13:50:00,153.45,153.53,153.34,153.51,32394.0,148.2879,148.3653,148.1816,148.3459,32394.0
2020-04-06 14:00:00,153.5,153.5,153.02,153.02,22329.0,148.3363,148.3363,147.8724,147.8724,22329.0
2020-04-06 14:10:00,152.98,153.01,152.69,152.8,23676.0,147.8338,147.8628,147.5535,147.6598,23676.0
2020-04-06 14:20:00,152.81,152.87,152.55,152.81,33471.0,147.6695,147.7275,147.4182,147.6695,33471.0
2020-04-06 14:30:00,152.89,153.12,152.75,153.0,108358.0,147.7468,147.9691,147.6115,147.8531,108358.0
2020-04-06 14:40:00,153.0,153.25,152.88,153.25,155903.0,147.8531,148.0947,147.7371,148.0947,155903.0
2020-04-06 14:50:00,153.22,153.43,153.14,153.37,64798.0,148.0657,148.2686,147.9884,148.2106,64798.0
2020-04-06 15:00:00,153.34,153.77,153.13,153.7,101085.0,148.1816,148.5972,147.9787,148.5295,101085.0
2020-04-06 15:10:00,153.72,153.78,153.12,153.14,42003.0,148.5489,148.6068,147.9691,147.9884,42003.0
2020-04-06 15:20:00,153.09,153.82,153.09,153.79,49654.0,147.9401,148.6455,147.9401,148.6165,49654.0
2020-04-06 15:30:00,153.83,154.11,153.61,154.03,144189.0,148.6552,148.9257,148.4426,148.8484,144189.0
2020-04-06 15:40:00,154.03,154.28,153.79,154.24,96684.0,148.8484,149.09,148.6165,149.0514,96684.0
2020-04-06 15:50:00,154.24,156.1,154.24,155.11,308955.0,149.0514,150.8488,149.0514,149.8921,308955.0
2020-04-07 09:30:00,160.44,160.99,158.69,158.69,84526.0,155.0428,155.5743,153.3517,153.3517,84526.0
2020-04-07 09:40:00,158.65,159.52,158.65,159.17,16315.0,153.313,154.1538,153.313,153.8155,16315.0
2020-04-07 09:50:00,159.14,159.97,159.09,159.63,56500.0,153.7865,154.5886,153.7382,154.2601,56500.0
2020-04-07 10:00:00,159.63,159.71,158.12,158.12,13367.0,154.2601,154.3374,152.8009,152.8009,13367.0
2020-04-07 10:10:00,158.24,158.39,157.06,157.78,35583.0,152.9168,153.0618,151.7765,152.4723,35583.0
2020-04-07 10:20:00,157.78,157.96,157.11,157.28,27451.0,152.4723,152.6462,151.8248,151.9891,27451.0
2020-04-07 10:30:00,157.35,158.05,157.21,157.71,34839.0,152.0568,152.7332,151.9215,152.4046,34839.0
2020-04-07 10:40:00,157.58,157.7,156.4,156.4,13210.0,152.279,152.395,151.1387,151.1387,13210.0
2020-04-07 10:50:00,156.45,157.05,156.17,156.82,21618.0,151.187,151.7668,150.9164,151.5446,21618.0
2020-04-07 11:00:00,156.84,157.27,156.31,157.02,27892.0,151.5639,151.9794,151.0517,151.7379,27892.0
2020-04-07 11:10:00,157.19,157.69,157.02,157.49,29522.0,151.9021,152.3853,151.7379,152.192,29522.0
2020-04-07 11:20:00,157.53,157.87,157.1,157.82,36711.0,152.2307,152.5593,151.8152,152.5109,36711.0
2020-04-07 11:30:00,157.89,158.49,157.83,158.49,29342.0,152.5786,153.1584,152.5206,153.1584,29342.0
2020-04-07 11:40:00,158.43,158.61,158.26,158.39,37401.0,153.1004,153.2744,152.9361,153.0618,37401.0
2020-04-07 11:50:00,158.36,158.36,157.75,157.84,17817.0,153.0328,153.0328,152.4433,152.5303,17817.0
2020-04-07 12:00:00,158.0,159.06,158.0,159.06,22785.0,152.6849,153.7092,152.6849,153.7092,22785.0
2020-04-07 12:10:00,158.93,159.41,158.82,159.27,43311.0,153.5836,154.0475,153.4773,153.9122,43311.0
2020-04-07 12:20:00,159.33,159.43,158.61,158.96,19530.0,153.9701,154.0668,153.2744,153.6126,19530.0
2020-04-07 12:30:00,158.96,159.05,158.41,158.52,21398.0,153.6126,153.6996,153.0811,153.1874,21398.0
2020-04-07 12:40:00,158.56,159.04,158.48,158.94,25728.0,153.226,153.6899,153.1487,153.5933,25728.0
2020-04-07 12:50:00,158.95,159.02,158.63,158.75,13423.0,153.6029,153.6706,153.2937,153.4097,13423.0
2020-04-07 13:00:00,158.81,159.12,158.7,158.94,72258.0,153.4676,153.7672,153.3613,153.5933,72258.0
2020-04-07 13:10:00,158.75,158.97,158.32,158.32,42666.0,153.4097,153.6223,152.9941,152.9941,42666.0
2020-04-07 13:20:00,158.47,158.63,158.32,158.41,19443.0,153.1391,153.2937,152.9941,153.0811,19443.0
2020-04-07 13:30:00,158.48,158.48,157.92,158.04,18483.0,153.1487,153.1487,152.6076,152.7235,18483.0
2020-04-07 13:40:00,157.94,158.3,157.84,158.07,16298.0,152.6269,152.9748,152.5303,152.7525,16298.0
2020-04-07 13:50:00,157.86,157.88,157.72,157.81,16504.0,152.5496,152.5689,152.4143,152.5013,16504.0
2020-04-07 14:00:00,157.67,157.74,156.98,157.1,39880.0,152.366,152.4336,151.6992,151.8152,39880.0
2020-04-07 14:10:00,157.27,157.49,156.62,156.62,24446.0,151.9794,152.192,151.3513,151.3513,24446.0
2020-04-07 14:20:00,156.68,157.53,156.56,157.09,38936.0,151.4093,152.2307,151.2933,151.8055,38936.0
2020-04-07 14:30:00,157.08,157.32,156.59,156.59,54297.0,151.7958,152.0278,151.3223,151.3223,54297.0
2020-04-07 14:40:00,156.5,156.61,155.89,156.07,28858.0,151.2353,151.3416,150.6459,150.8198,28858.0
2020-04-07 14:50:00,155.93,155.97,155.27,155.59,46843.0,150.6845,150.7232,150.0467,150.356,46843.0
2020-04-07 15:00:00,155.63,156.53,155.59,156.48,29192.0,150.3946,151.2643,150.356,151.216,29192.0
2020-04-07 15:10:00,156.55,156.88,155.9,155.95,28566.0,151.2837,151.6026,150.6555,150.7038,28566.0
2020-04-07 15:20:00,155.9,155.98,155.12,155.31,72937.0,150.6555,150.7328,149.9018,150.0854,72937.0
2020-04-07 15:30:00,155.33,156.28,155.0,156.15,69573.0,150.1047,151.0227,149.7858,150.8971,69573.0
2020-04-07 15:40:00,156.21,157.01,156.12,157.01,44429.0,150.9551,151.7282,150.8681,151.7282,44429.0
2020-04-07 15:50:00,157.27,157.27,154.7,154.75,310049.0,151.9794,151.9794,149.4959,149.5442,310049.0
2020-04-08 09:30:00,156.6,157.1,155.93,156.33,38569.0,151.332,151.8152,150.6845,151.0711,38569.0
2020-04-08 09:40:00,156.68,156.68,156.04,156.04,17580.0,151.4093,151.4093,150.7908,150.7908,17580.0
2020-04-08 09:50:00,155.9,156.17,155.48,155.51,16683.0,150.6555,150.9164,150.2497,150.2787,16683.0
2020-04-08 10:00:00,155.6,155.87,155.13,155.25,6869.0,150.3656,150.6265,149.9114,150.0274,6869.0
2020-04-08 10:10:00,155.29,156.0,155.29,155.96,12651.0,150.0661,150.7522,150.0661,150.7135,12651.0
2020-04-08 10:20:00,155.9,156.31,155.82,156.25,27117.0,150.6555,151.0517,150.5782,150.9938,27117.0
2020-04-08 10:30:00,156.36,156.52,156.14,156.31,23141.0,151.1001,151.2547,150.8875,151.0517,23141.0
2020-04-08 10:40:00,156.34,156.49,155.99,156.42,28395.0,151.0807,151.2257,150.7425,151.158,28395.0
2020-04-08 10:50:00,156.59,157.09,156.56,157.03,23817.0,151.3223,151.8055,151.2933,151.7475,23817.0
2020-04-08 11:00:00,157.0,157.19,156.7,156.86,32796.0,151.7185,151.9021,151.4286,151.5832,32796.0
2020-04-08 11:10:00,156.87,157.58,156.87,157.45,42177.0,151.5929,152.279,151.5929,152.1534,42177.0
2020-04-08 11:20:00,157.52,158.05,157.52,157.89,13678.0,152.221,152.7332,152.221,152.5786,13678.0
2020-04-08 11:30:00,157.96,158.38,157.82,158.34,19671.0,152.6462,153.0521,152.5109,153.0134,19671.0
2020-04-08 11:40:00,158.51,158.61,158.29,158.47,37490.0,153.1777,153.2744,152.9651,153.1391,37490.0
2020-04-08 11:50:00,158.38,158.38,158.08,158.11,20193.0,153.0521,153.0521,152.7622,152.7912,20193.0
2020-04-08 12:00:00,158.15,158.24,157.89,158.01,17709.0,152.8298,152.9168,152.5786,152.6946,17709.0
2020-04-08 12:10:00,158.04,158.33,157.75,158.28,40513.0,152.7235,153.0038,152.4433,152.9555,40513.0
2020-04-08 12:20:00,158.29,158.44,158.08,158.08,114847.0,152.9651,153.1101,152.7622,152.7622,114847.0
2020-04-08 12:30:00,158.08,158.72,157.99,158.71,40344.0,152.7622,153.3807,152.6752,153.371,40344.0
2020-04-08 12:40:00,158.65,158.84,158.52,158.6,12028.0,153.313,153.4966,153.1874,153.2647,12028.0
2020-04-08 12:50:00,158.65,158.7,158.23,158.44,26352.0,153.313,153.3613,152.9072,153.1101,26352.0
2020-04-08 13:00:00,158.45,158.68,158.22,158.43,30744.0,153.1197,153.342,152.8975,153.1004,30744.0
2020-04-08 13:10:00,158.46,158.57,158.19,158.57,60625.0,153.1294,153.2357,152.8685,153.2357,60625.0
2020-04-08 13:20:00,158.53,158.72,158.31,158.31,16808.0,153.1971,153.3807,152.9845,152.9845,16808.0
2020-04-08 13:30:00,158.45,158.45,157.77,157.84,48605.0,153.1197,153.1197,152.4626,152.5303,48605.0
2020-04-08 13:40:00,157.85,158.06,157.71,157.86,27552.0,152.5399,152.7429,152.4046,152.5496,27552.0
2020-04-08 13:50:00,157.89,158.04,157.56,157.7,21498.0,152.5786,152.7235,152.2597,152.395,21498.0
2020-04-08 14:00:00,157.72,158.4,157.59,158.39,31031.0,152.4143,153.0714,152.2887,153.0618,31031.0
2020-04-08 14:10:00,158.47,158.67,158.35,158.47,10655.0,153.1391,153.3323,153.0231,153.1391,10655.0
2020-04-08 14:20:00,158.63,159.14,158.43,159.0,25810.0,153.2937,153.7865,153.1004,153.6512,25810.0
2020-04-08 14:30:00,159.08,159.29,159.0,159.27,19695.0,153.7286,153.9315,153.6512,153.9122,19695.0
2020-04-08 14:40:00,159.26,159.51,159.04,159.12,69779.0,153.9025,154.1441,153.6899,153.7672,69779.0
2020-04-08 14:50:00,159.16,159.58,159.16,159.55,42646.0,153.8059,154.2117,153.8059,154.1827,42646.0
2020-04-08 15:00:00,159.49,159.79,159.38,159.77,51198.0,154.1248,154.4147,154.0185,154.3953,51198.0
2020-04-08 15:10:00,159.77,159.77,159.31,159.48,42692.0,154.3953,154.3953,153.9508,154.1151,42692.0
2020-04-08 15:20:00,159.49,159.57,159.06,159.47,111814.0,154.1248,154.2021,153.7092,154.1054,111814.0
2020-04-08 15:30:00,159.48,159.95,158.79,159.04,63917.0,154.1151,154.5693,153.4483,153.6899,63917.0
2020-04-08 15:40:00,159.03,159.36,158.48,159.36,67094.0,153.6802,153.9991,153.1487,153.9991,67094.0
2020-04-08 15:50:00,159.33,160.19,159.26,159.61,447618.0,153.9701,154.8012,153.9025,154.2407,447618.0
2020-04-09 09:30:00,161.36,161.36,160.43,161.18,78649.0,155.9319,155.9319,155.0331,155.7579,78649.0
2020-04-09 09:40:00,161.39,162.19,161.28,161.89,22875.0,155.9608,156.7339,155.8545,156.444,22875.0
2020-04-09 09:50:00,161.78,162.27,161.52,162.23,34788.0,156.3377,156.8112,156.0865,156.7726,34788.0
2020-04-09 10:00:00,162.38,162.38,160.93,160.93,47030.0,156.9175,156.9175,155.5163,155.5163,47030.0
2020-04-09 10:10:00,160.86,161.3,160.32,160.35,30385.0,155.4487,155.8739,154.9268,154.9558,30385.0
2020-04-09 10:20:00,160.34,161.0,159.79,160.95,31760.0,154.9462,155.584,154.4147,155.5356,31760.0
2020-04-09 10:30:00,160.9,161.22,160.41,161.14,28463.0,155.4873,155.7966,155.0138,155.7193,28463.0
2020-04-09 10:40:00,161.14,161.58,160.84,161.24,26863.0,155.7193,156.1445,155.4294,155.8159,26863.0
2020-04-09 10:50:00,161.28,161.31,160.81,161.13,24524.0,155.8545,155.8835,155.4004,155.7096,24524.0
2020-04-09 11:00:00,161.12,161.13,160.13,160.62,31823.0,155.6999,155.7096,154.7432,155.2168,31823.0
2020-04-09 11:10:00,160.72,160.72,160.06,160.24,10343.0,155.3134,155.3134,154.6756,154.8495,10343.0
2020-04-09 11:20:00,160.35,160.74,160.02,160.64,1100555.0,154.9558,155.3327,154.6369,155.2361,1100555.0
2020-04-09 11:30:00,160.66,161.12,160.56,161.06,82770.0,155.2554,155.6999,155.1588,155.6419,82770.0
2020-04-09 11:40:00,161.17,161.44,161.04,161.44,23261.0,155.7482,156.0092,155.6226,156.0092,23261.0
2020-04-09 11:50:00,161.5,161.52,161.0,161.27,34281.0,156.0671,156.0865,155.584,155.8449,34281.0
2020-04-09 12:00:00,161.35,161.65,161.28,161.47,39683.0,155.9222,156.2121,155.8545,156.0382,39683.0
2020-04-09 12:10:00,161.62,161.75,161.27,161.75,23720.0,156.1831,156.3087,155.8449,156.3087,23720.0
2020-04-09 12:20:00,161.72,161.78,161.17,161.17,52393.0,156.2797,156.3377,155.7482,155.7482,52393.0
2020-04-09 12:30:00,161.27,161.48,161.06,161.48,30211.0,155.8449,156.0478,155.6419,156.0478,30211.0
2020-04-09 12:40:00,161.48,161.67,161.29,161.54,19150.0,156.0478,156.2314,155.8642,156.1058,19150.0
2020-04-09 12:50:00,161.5,162.03,161.43,161.83,83993.0,156.0671,156.5793,155.9995,156.386,83993.0
2020-04-09 13:00:00,161.88,161.9,161.69,161.88,18198.0,156.4344,156.4537,156.2508,156.4344,18198.0
2020-04-09 13:10:00,161.88,161.94,161.59,161.94,16016.0,156.4344,156.4923,156.1541,156.4923,16016.0
2020-04-09 13:20:00,161.87,162.02,161.7,161.95,29973.0,156.4247,156.5697,156.2604,156.502,29973.0
2020-04-09 13:30:00,162.01,162.15,161.49,161.51,35706.0,156.56,156.6953,156.0575,156.0768,35706.0
2020-04-09 13:40:00,161.54,161.79,161.37,161.37,280607.0,156.1058,156.3474,155.9415,155.9415,280607.0
2020-04-09 13:50:00,161.37,161.76,161.21,161.65,39267.0,155.9415,156.3184,155.7869,156.2121,39267.0
2020-04-09 14:00:00,161.57,161.72,160.91,160.93,35053.0,156.1348,156.2797,155.497,155.5163,35053.0
2020-04-09 14:10:00,161.13,161.26,160.64,160.77,17750.0,155.7096,155.8352,155.2361,155.3617,17750.0
2020-04-09 14:20:00,160.76,161.22,160.6,160.79,67305.0,155.352,155.7966,155.1974,155.381,67305.0
2020-04-09 14:30:00,160.71,161.37,160.71,161.1,34942.0,155.3037,155.9415,155.3037,155.6806,34942.0
2020-04-09 14:40:00,161.12,161.2,160.35,160.39,21251.0,155.6999,155.7772,154.9558,154.9945,21251.0
2020-04-09 14:50:00,160.41,160.49,159.67,160.06,44566.0,155.0138,155.0911,154.2987,154.6756,44566.0
2020-04-09 15:00:00,160.19,160.53,159.94,160.53,60887.0,154.8012,155.1298,154.5596,155.1298,60887.0
2020-04-09 15:10:00,160.58,160.82,160.38,160.44,43239.0,155.1781,155.41,154.9848,155.0428,43239.0
2020-04-09 15:20:00,160.44,160.73,160.16,160.73,58290.0,155.0428,155.3231,154.7722,155.3231,58290.0
2020-04-09 15:30:00,160.8,161.2,160.67,161.03,45289.0,155.3907,155.7772,155.2651,155.613,45289.0
2020-04-09 15:40:00,160.98,161.19,160.41,160.47,39283.0,155.5646,155.7676,155.0138,155.0718,39283.0
2020-04-09 15:50:00,160.49,161.19,160.28,161.02,142964.0,155.0911,155.7676,154.8882,155.6033,142964.0
2020-04-13 09:30:00,160.08,160.52,159.53,160.52,107955.0,154.6949,155.1201,154.1634,155.1201,107955.0
2020-04-13 09:40:00,160.52,160.52,158.97,159.21,28825.0,155.1201,155.1201,153.6223,153.8542,28825.0
2020-04-13 09:50:00,159.1,159.58,158.94,158.94,20571.0,153.7479,154.2117,153.5933,153.5933,20571.0
2020-04-13 10:00:00,158.97,159.84,158.82,159.6,28138.0,153.6223,154.463,153.4773,154.2311,28138.0
2020-04-13 10:10:00,159.66,159.77,158.89,158.94,15249.0,154.289,154.3953,153.5449,153.5933,15249.0
2020-04-13 10:20:00,159.07,159.08,158.34,158.7,32719.0,153.7189,153.7286,153.0134,153.3613,32719.0
2020-04-13 10:30:00,158.59,158.92,158.28,158.42,23410.0,153.255,153.5739,152.9555,153.0908,23410.0
2020-04-13 10:40:00,158.32,158.69,158.23,158.44,27545.0,152.9941,153.3517,152.9072,153.1101,27545.0
2020-04-13 10:50:00,158.46,158.46,158.1,158.35,14898.0,153.1294,153.1294,152.7815,153.0231,14898.0
2020-04-13 11:00:00,158.29,158.32,157.72,157.77,11666.0,152.9651,152.9941,152.4143,152.4626,11666.0
2020-04-13 11:10:00,158.06,158.31,157.99,158.23,95993.0,152.7429,152.9845,152.6752,152.9072,95993.0
2020-04-13 11:20:00,158.13,158.9,158.11,158.88,9377.0,152.8105,153.5546,152.7912,153.5353,9377.0
2020-04-13 11:30:00,158.87,158.88,158.52,158.62,43198.0,153.5256,153.5353,153.1874,153.284,43198.0
2020-04-13 11:40:00,158.51,159.07,158.42,159.05,30027.0,153.1777,153.7189,153.0908,153.6996,30027.0
2020-04-13 11:50:00,159.03,159.16,158.9,158.91,44744.0,153.6802,153.8059,153.5546,153.5643,44744.0
2020-04-13 12:00:00,158.84,159.45,158.81,159.31,13559.0,153.4966,154.0861,153.4676,153.9508,13559.0
2020-04-13 12:10:00,159.34,159.74,159.26,159.67,48429.0,153.9798,154.3664,153.9025,154.2987,48429.0
2020-04-13 12:20:00,159.56,159.65,159.3,159.32,24036.0,154.1924,154.2794,153.9412,153.9605,24036.0
2020-04-13 12:30:00,159.28,159.28,158.86,158.86,102204.0,153.9218,153.9218,153.516,153.516,102204.0
2020-04-13 12:40:00,159.03,159.36,159.01,159.29,51319.0,153.6802,153.9991,153.6609,153.9315,51319.0
2020-04-13 12:50:00,159.27,159.27,158.69,158.76,20444.0,153.9122,153.9122,153.3517,153.4193,20444.0
2020-04-13 13:00:00,158.82,158.86,158.6,158.86,9065.0,153.4773,153.516,153.2647,153.516,9065.0
2020-04-13 13:10:00,158.86,158.86,158.45,158.66,10372.0,153.516,153.516,153.1197,153.3227,10372.0
2020-04-13 13:20:00,158.7,158.7,158.45,158.63,28246.0,153.3613,153.3613,153.1197,153.2937,28246.0
2020-04-13 13:30:00,158.57,159.21,158.57,159.18,31966.0,153.2357,153.8542,153.2357,153.8252,31966.0
2020-04-13 13:40:00,159.12,159.37,159.09,159.21,33015.0,153.7672,154.0088,153.7382,153.8542,33015.0
2020-04-13 13:50:00,159.21,159.65,159.21,159.37,17646.0,153.8542,154.2794,153.8542,154.0088,17646.0
2020-04-13 14:00:00,159.42,159.76,159.32,159.37,53852.0,154.0571,154.3857,153.9605,154.0088,53852.0
2020-04-13 14:10:00,159.4,159.41,158.88,159.34,46810.0,154.0378,154.0475,153.5353,153.9798,46810.0
2020-04-13 14:20:00,159.28,159.3,158.89,159.14,31710.0,153.9218,153.9412,153.5449,153.7865,31710.0
2020-04-13 14:30:00,159.19,159.41,159.17,159.21,35435.0,153.8349,154.0475,153.8155,153.8542,35435.0
2020-04-13 14:40:00,159.24,159.63,159.04,159.52,53710.0,153.8832,154.2601,153.6899,154.1538,53710.0
2020-04-13 14:50:00,159.46,159.73,159.42,159.67,10299.0,154.0958,154.3567,154.0571,154.2987,10299.0
2020-04-13 15:00:00,159.65,159.65,159.16,159.24,29279.0,154.2794,154.2794,153.8059,153.8832,29279.0
2020-04-13 15:10:00,159.15,159.99,159.15,159.96,29384.0,153.7962,154.6079,153.7962,154.579,29384.0
2020-04-13 15:20:00,160.0,160.16,159.76,160.02,31315.0,154.6176,154.7722,154.3857,154.6369,31315.0
2020-04-13 15:30:00,160.05,160.55,159.94,160.48,51108.0,154.6659,155.1491,154.5596,155.0815,51108.0
2020-04-13 15:40:00,160.55,160.92,160.3,160.9,276507.0,155.1491,155.5067,154.9075,155.4873,276507.0
2020-04-13 15:50:00,160.92,160.95,160.0,160.54,85071.0,155.5067,155.5356,154.6176,155.1394,85071.0
2020-04-14 09:30:00,164.22,164.57,163.46,164.41,118648.0,158.6956,159.0339,157.9612,158.8793,118648.0
2020-04-14 09:40:00,164.37,165.17,164.23,165.08,28629.0,158.8406,159.6137,158.7053,159.5267,28629.0
2020-04-14 09:50:00,165.17,165.5,164.99,165.49,20441.0,159.6137,159.9326,159.4397,159.9229,20441.0
2020-04-14 10:00:00,165.58,165.58,165.11,165.27,20203.0,160.0099,160.0099,159.5557,159.7103,20203.0
2020-04-14 10:10:00,165.33,166.07,165.33,166.04,40607.0,159.7683,160.4834,159.7683,160.4544,40607.0
2020-04-14 10:20:00,166.04,166.09,165.66,165.84,66109.0,160.4544,160.5027,160.0872,160.2612,66109.0
2020-04-14 10:30:00,165.86,165.91,165.48,165.51,37101.0,160.2805,160.3288,159.9133,159.9423,37101.0
2020-04-14 10:40:00,165.55,165.94,165.43,165.74,104107.0,159.9809,160.3578,159.8649,160.1645,104107.0
2020-04-14 10:50:00,165.77,165.83,165.31,165.35,38012.0,160.1935,160.2515,159.749,159.7876,38012.0
2020-04-14 11:00:00,165.32,165.63,164.77,164.81,87956.0,159.7586,160.0582,159.2271,159.2658,87956.0
2020-04-14 11:10:00,164.83,164.98,164.54,164.59,28499.0,159.2851,159.4301,159.0049,159.0532,28499.0
2020-04-14 11:20:00,164.49,165.19,164.48,164.93,35882.0,158.9566,159.633,158.9469,159.3818,35882.0
2020-04-14 11:30:00,164.93,165.44,164.93,165.33,24221.0,159.3818,159.8746,159.3818,159.7683,24221.0
2020-04-14 11:40:00,165.22,165.46,165.18,165.34,20660.0,159.662,159.8939,159.6234,159.778,20660.0
2020-04-14 11:50:00,165.38,165.47,165.15,165.34,29784.0,159.8166,159.9036,159.5944,159.778,29784.0
2020-04-14 12:00:00,165.4,166.04,165.4,166.04,16479.0,159.836,160.4544,159.836,160.4544,16479.0
2020-04-14 12:10:00,165.99,166.3,165.77,166.3,15726.0,160.4061,160.7057,160.1935,160.7057,15726.0
2020-04-14 12:20:00,166.3,166.43,166.15,166.21,12079.0,160.7057,160.8313,160.5607,160.6187,12079.0
2020-04-14 12:30:00,166.27,166.37,166.19,166.21,12949.0,160.6767,160.7733,160.5994,160.6187,12949.0
2020-04-14 12:40:00,166.27,166.45,166.24,166.3,11669.0,160.6767,160.8506,160.6477,160.7057,11669.0
2020-04-14 12:50:00,166.41,166.66,166.38,166.46,36353.0,160.812,161.0536,160.783,160.8603,36353.0
2020-04-14 13:00:00,166.47,166.47,166.16,166.26,12944.0,160.87,160.87,160.5704,160.667,12944.0
2020-04-14 13:10:00,166.25,166.39,166.17,166.2,44722.0,160.6574,160.7926,160.58,160.609,44722.0
2020-04-14 13:20:00,166.2,166.54,166.19,166.41,14458.0,160.609,160.9376,160.5994,160.812,14458.0
2020-04-14 13:30:00,166.48,166.68,166.47,166.52,33325.0,160.8796,161.0729,160.87,160.9183,33325.0
2020-04-14 13:40:00,166.58,166.9,166.56,166.9,14955.0,160.9763,161.2855,160.9569,161.2855,14955.0
2020-04-14 13:50:00,166.89,167.14,166.83,166.96,12951.0,161.2758,161.5174,161.2178,161.3435,12951.0
2020-04-14 14:00:00,166.97,166.97,166.7,166.71,15227.0,161.3531,161.3531,161.0922,161.1019,15227.0
2020-04-14 14:10:00,166.81,167.11,166.76,167.06,505976.0,161.1985,161.4884,161.1502,161.4401,505976.0
2020-04-14 14:20:00,167.06,167.18,166.94,166.97,17894.0,161.4401,161.5561,161.3241,161.3531,17894.0
2020-04-14 14:30:00,166.98,167.04,166.78,166.86,38856.0,161.3628,161.4208,161.1695,161.2468,38856.0
2020-04-14 14:40:00,166.9,167.02,166.62,166.72,40604.0,161.2855,161.4015,161.0149,161.1115,40604.0
2020-04-14 14:50:00,166.74,167.1,166.74,167.0,33849.0,161.1309,161.4788,161.1309,161.3821,33849.0
2020-04-14 15:00:00,166.94,166.96,166.29,166.42,61432.0,161.3241,161.3435,160.696,160.8216,61432.0
2020-04-14 15:10:00,166.47,166.59,166.14,166.42,35009.0,160.87,160.9859,160.5511,160.8216,35009.0
2020-04-14 15:20:00,166.48,166.73,166.24,166.72,57422.0,160.8796,161.1212,160.6477,161.1115,57422.0
2020-04-14 15:30:00,166.71,166.94,166.67,166.9,57852.0,161.1019,161.3241,161.0632,161.2855,57852.0
2020-04-14 15:40:00,166.93,167.16,166.79,167.13,64795.0,161.3145,161.5367,161.1792,161.5078,64795.0
2020-04-14 15:50:00,167.14,167.28,166.58,166.76,119541.0,161.5174,161.6527,160.9763,161.1502,119541.0
2020-04-15 09:30:00,163.67,164.43,163.54,164.25,86890.0,158.1641,158.8986,158.0385,158.7246,86890.0
2020-04-15 09:40:00,163.91,164.09,162.94,163.24,37704.0,158.3961,158.57,157.4587,157.7486,37704.0
2020-04-15 09:50:00,163.26,163.62,163.05,163.58,10796.0,157.7679,158.1158,157.565,158.0772,10796.0
2020-04-15 10:00:00,163.49,163.49,163.1,163.34,12470.0,157.9902,157.9902,157.6133,157.8453,12470.0
2020-04-15 10:10:00,163.66,163.68,162.88,162.88,277014.0,158.1545,158.1738,157.4007,157.4007,277014.0
2020-04-15 10:20:00,162.95,163.41,162.95,163.34,35055.0,157.4684,157.9129,157.4684,157.8453,35055.0
2020-04-15 10:30:00,163.21,163.55,162.9,162.99,27312.0,157.7196,158.0482,157.4201,157.507,27312.0
2020-04-15 10:40:00,163.1,163.85,163.05,163.85,23792.0,157.6133,158.3381,157.565,158.3381,23792.0
2020-04-15 10:50:00,163.82,164.19,163.61,163.91,19657.0,158.3091,158.6667,158.1062,158.3961,19657.0
2020-04-15 11:00:00,163.99,163.99,163.56,163.73,19137.0,158.4734,158.4734,158.0578,158.2221,19137.0
2020-04-15 11:10:00,163.72,164.03,163.59,163.65,24745.0,158.2125,158.512,158.0868,158.1448,24745.0
2020-04-15 11:20:00,163.5,163.88,163.28,163.83,32718.0,157.9999,158.3671,157.7873,158.3188,32718.0
2020-04-15 11:30:00,163.84,164.19,163.56,163.58,11624.0,158.3284,158.6667,158.0578,158.0772,11624.0
2020-04-15 11:40:00,163.57,163.67,163.29,163.34,13330.0,158.0675,158.1641,157.7969,157.8453,13330.0
2020-04-15 11:50:00,163.54,163.7,163.43,163.45,53843.0,158.0385,158.1931,157.9322,157.9515,53843.0
2020-04-15 12:00:00,163.48,163.8,163.39,163.48,98884.0,157.9805,158.2898,157.8936,157.9805,98884.0
2020-04-15 12:10:00,163.49,163.62,163.38,163.4,81137.0,157.9902,158.1158,157.8839,157.9032,81137.0
2020-04-15 12:20:00,163.65,164.0,163.64,163.97,11827.0,158.1448,158.483,158.1352,158.4541,11827.0
2020-04-15 12:30:00,163.95,164.2,163.89,164.05,14358.0,158.4347,158.6763,158.3767,158.5314,14358.0
2020-04-15 12:40:00,164.06,164.36,163.96,164.25,27884.0,158.541,158.8309,158.4444,158.7246,27884.0
2020-04-15 12:50:00,164.28,164.5,164.2,164.3,65331.0,158.7536,158.9662,158.6763,158.773,65331.0
2020-04-15 13:00:00,164.27,164.38,164.17,164.35,26120.0,158.744,158.8503,158.6473,158.8213,26120.0
2020-04-15 13:10:00,164.44,164.82,164.38,164.73,12383.0,158.9082,159.2755,158.8503,159.1885,12383.0
2020-04-15 13:20:00,164.71,164.71,164.3,164.36,12756.0,159.1692,159.1692,158.773,158.8309,12756.0
2020-04-15 13:30:00,164.34,164.34,164.09,164.15,30320.0,158.8116,158.8116,158.57,158.628,30320.0
2020-04-15 13:40:00,164.14,164.47,164.09,164.36,50600.0,158.6183,158.9372,158.57,158.8309,50600.0
2020-04-15 13:50:00,164.39,164.47,164.16,164.18,28643.0,158.8599,158.9372,158.6377,158.657,28643.0
2020-04-15 14:00:00,164.19,164.68,164.19,164.56,42618.0,158.6667,159.1402,158.6667,159.0242,42618.0
2020-04-15 14:10:00,164.53,164.97,164.45,164.95,32666.0,158.9952,159.4204,158.9179,159.4011,32666.0
2020-04-15 14:20:00,164.95,165.23,164.79,165.06,35373.0,159.4011,159.6717,159.2465,159.5074,35373.0
2020-04-15 14:30:00,165.14,165.42,164.91,165.37,17526.0,159.5847,159.8553,159.3624,159.807,17526.0
2020-04-15 14:40:00,165.28,165.4,165.19,165.38,32750.0,159.72,159.836,159.633,159.8166,32750.0
2020-04-15 14:50:00,165.3,165.56,165.04,165.56,41531.0,159.7393,159.9906,159.4881,159.9906,41531.0
2020-04-15 15:00:00,165.54,165.68,164.93,164.97,28352.0,159.9712,160.1065,159.3818,159.4204,28352.0
2020-04-15 15:10:00,164.95,165.16,164.8,165.13,60945.0,159.4011,159.604,159.2561,159.575,60945.0
2020-04-15 15:20:00,165.1,165.2,164.57,164.71,49001.0,159.546,159.6427,159.0339,159.1692,49001.0
2020-04-15 15:30:00,164.69,164.83,164.39,164.81,85944.0,159.1498,159.2851,158.8599,159.2658,85944.0
2020-04-15 15:40:00,164.64,164.9,164.28,164.69,318566.0,159.1015,159.3528,158.7536,159.1498,318566.0
2020-04-15 15:50:00,164.61,164.65,164.2,164.55,97770.0,159.0725,159.1112,158.6763,159.0145,97770.0
2020-04-16 09:30:00,165.98,166.25,165.22,165.45,61228.0,160.3964,160.6574,159.662,159.8843,61228.0
2020-04-16 09:40:00,165.39,165.8,165.29,165.47,24196.0,159.8263,160.2225,159.7297,159.9036,24196.0
2020-04-16 09:50:00,165.38,165.42,164.82,165.0,18713.0,159.8166,159.8553,159.2755,159.4494,18713.0
2020-04-16 10:00:00,165.05,165.05,164.4,164.56,7787.0,159.4977,159.4977,158.8696,159.0242,7787.0
2020-04-16 10:10:00,164.55,164.76,164.17,164.7,50780.0,159.0145,159.2175,158.6473,159.1595,50780.0
2020-04-16 10:20:00,164.72,165.29,164.71,165.27,12100.0,159.1788,159.7297,159.1692,159.7103,12100.0
2020-04-16 10:30:00,165.36,165.37,164.99,164.99,13145.0,159.7973,159.807,159.4397,159.4397,13145.0
2020-04-16 10:40:00,164.98,165.92,164.95,165.9,18445.0,159.4301,160.3385,159.4011,160.3191,18445.0
2020-04-16 10:50:00,165.84,166.04,165.51,166.0,9746.0,160.2612,160.4544,159.9423,160.4158,9746.0
2020-04-16 11:00:00,166.01,166.43,165.83,166.43,11694.0,160.4254,160.8313,160.2515,160.8313,11694.0
2020-04-16 11:10:00,166.21,166.59,166.14,166.59,951994.0,160.6187,160.9859,160.5511,160.9859,951994.0
2020-04-16 11:20:00,166.6,166.89,166.5,166.66,20111.0,160.9956,161.2758,160.8989,161.0536,20111.0
2020-04-16 11:30:00,166.66,166.71,166.17,166.44,13828.0,161.0536,161.1019,160.58,160.841,13828.0
2020-04-16 11:40:00,166.54,166.84,166.38,166.58,87669.0,160.9376,161.2275,160.783,160.9763,87669.0
2020-04-16 11:50:00,166.49,167.18,166.44,167.02,19223.0,160.8893,161.5561,160.841,161.4015,19223.0
2020-04-16 12:00:00,167.13,167.16,166.14,166.2,20378.0,161.5078,161.5367,160.5511,160.609,20378.0
2020-04-16 12:10:00,166.16,166.24,165.27,165.33,32860.0,160.5704,160.6477,159.7103,159.7683,32860.0
2020-04-16 12:20:00,165.32,165.39,165.07,165.25,15054.0,159.7586,159.8263,159.5171,159.691,15054.0
2020-04-16 12:30:00,165.24,165.24,164.29,164.45,23246.0,159.6813,159.6813,158.7633,158.9179,23246.0
2020-04-16 12:40:00,164.46,165.01,164.45,164.97,15936.0,158.9276,159.4591,158.9179,159.4204,15936.0
2020-04-16 12:50:00,164.93,165.28,164.77,165.19,8810.0,159.3818,159.72,159.2271,159.633,8810.0
2020-04-16 13:00:00,165.12,165.34,165.07,165.13,37555.0,159.5654,159.778,159.5171,159.575,37555.0
2020-04-16 13:10:00,165.12,165.37,164.99,165.28,62525.0,159.5654,159.807,159.4397,159.72,62525.0
2020-04-16 13:20:00,165.31,165.46,165.06,165.45,13666.0,159.749,159.8939,159.5074,159.8843,13666.0
2020-04-16 13:30:00,165.45,165.75,165.43,165.45,11279.0,159.8843,160.1742,159.8649,159.8843,11279.0
2020-04-16 13:40:00,165.48,165.67,165.38,165.55,51090.0,159.9133,160.0969,159.8166,159.9809,51090.0
2020-04-16 13:50:00,165.5,165.5,165.07,165.2,23231.0,159.9326,159.9326,159.5171,159.6427,23231.0
2020-04-16 14:00:00,165.18,165.6,164.9,165.59,33892.0,159.6234,160.0292,159.3528,160.0196,33892.0
2020-04-16 14:10:00,165.57,165.87,165.52,165.64,12957.0,160.0002,160.2901,159.9519,160.0679,12957.0
2020-04-16 14:20:00,165.63,165.73,165.3,165.66,49551.0,160.0582,160.1549,159.7393,160.0872,49551.0
2020-04-16 14:30:00,165.57,166.21,165.57,166.1,55621.0,160.0002,160.6187,160.0002,160.5124,55621.0
2020-04-16 14:40:00,166.03,166.14,165.62,165.68,20136.0,160.4448,160.5511,160.0486,160.1065,20136.0
2020-04-16 14:50:00,165.63,165.91,165.39,165.88,20003.0,160.0582,160.3288,159.8263,160.2998,20003.0
2020-04-16 15:00:00,165.85,165.85,165.32,165.48,33996.0,160.2708,160.2708,159.7586,159.9133,33996.0
2020-04-16 15:10:00,165.33,165.65,165.21,165.37,38029.0,159.7683,160.0775,159.6523,159.807,38029.0
2020-04-16 15:20:00,165.38,166.02,165.32,166.02,48176.0,159.8166,160.4351,159.7586,160.4351,48176.0
2020-04-16 15:30:00,166.02,166.35,165.92,166.25,33769.0,160.4351,160.754,160.3385,160.6574,33769.0
2020-04-16 15:40:00,166.23,166.3,166.0,166.03,22490.0,160.638,160.7057,160.4158,160.4448,22490.0
2020-04-16 15:50:00,166.05,166.8,166.05,166.43,163981.0,160.4641,161.1889,160.4641,160.8313,163981.0
2020-04-17 09:30:00,170.02,170.25,168.51,168.89,543679.0,164.3005,164.5228,162.8413,163.2085,543679.0
2020-04-17 09:40:00,168.7,169.14,168.42,168.98,30346.0,163.0249,163.4501,162.7544,163.2955,30346.0
2020-04-17 09:50:00,168.98,169.3,168.76,169.24,27152.0,163.2955,163.6048,163.0829,163.5468,27152.0
2020-04-17 10:00:00,169.21,169.51,169.04,169.46,27437.0,163.5178,163.8077,163.3535,163.7594,27437.0
2020-04-17 10:10:00,169.47,169.54,168.44,168.49,133515.0,163.769,163.8367,162.7737,162.822,133515.0
2020-04-17 10:20:00,168.46,168.74,168.36,168.64,22381.0,162.793,163.0636,162.6964,162.967,22381.0
2020-04-17 10:30:00,168.56,168.61,167.97,168.11,17490.0,162.8896,162.938,162.3195,162.4548,17490.0
2020-04-17 10:40:00,168.38,168.38,167.67,167.68,52579.0,162.7157,162.7157,162.0296,162.0393,52579.0
2020-04-17 10:50:00,167.76,168.26,167.76,168.12,23058.0,162.1166,162.5997,162.1166,162.4645,23058.0
2020-04-17 11:00:00,168.01,168.41,168.0,168.27,30800.0,162.3582,162.7447,162.3485,162.6094,30800.0
2020-04-17 11:10:00,168.29,168.32,167.75,167.95,20836.0,162.6287,162.6577,162.1069,162.3002,20836.0
2020-04-17 11:20:00,167.97,167.97,167.3,167.45,35914.0,162.3195,162.3195,161.672,161.817,35914.0
2020-04-17 11:30:00,167.59,167.97,167.46,167.92,17374.0,161.9523,162.3195,161.8267,162.2712,17374.0
2020-04-17 11:40:00,167.98,168.13,167.87,168.13,14097.0,162.3292,162.4741,162.2229,162.4741,14097.0
2020-04-17 11:50:00,168.0,168.21,167.84,167.91,17063.0,162.3485,162.5514,162.1939,162.2615,17063.0
2020-04-17 12:00:00,167.83,167.84,167.59,167.63,24561.0,162.1842,162.1939,161.9523,161.9909,24561.0
2020-04-17 12:10:00,167.52,168.08,167.5,168.07,26673.0,161.8846,162.4258,161.8653,162.4161,26673.0
2020-04-17 12:20:00,168.07,168.07,167.66,167.73,7580.0,162.4161,162.4161,162.0199,162.0876,7580.0
2020-04-17 12:30:00,167.85,168.19,167.85,168.14,17768.0,162.2035,162.5321,162.2035,162.4838,17768.0
2020-04-17 12:40:00,168.09,168.34,168.02,168.34,30494.0,162.4355,162.6771,162.3678,162.6771,30494.0
2020-04-17 12:50:00,168.35,168.41,168.24,168.24,92966.0,162.6867,162.7447,162.5804,162.5804,92966.0
2020-04-17 13:00:00,168.2,168.38,168.08,168.37,26658.0,162.5418,162.7157,162.4258,162.706,26658.0
2020-04-17 13:10:00,168.34,168.41,168.12,168.38,8845.0,162.6771,162.7447,162.4645,162.7157,8845.0
2020-04-17 13:20:00,168.39,168.39,168.0,168.01,13312.0,162.7254,162.7254,162.3485,162.3582,13312.0
2020-04-17 13:30:00,168.01,168.34,168.01,168.34,24864.0,162.3582,162.6771,162.3582,162.6771,24864.0
2020-04-17 13:40:00,168.3,168.41,168.04,168.06,13595.0,162.6384,162.7447,162.3871,162.4065,13595.0
2020-04-17 13:50:00,168.08,168.19,167.98,168.01,19141.0,162.4258,162.5321,162.3292,162.3582,19141.0
2020-04-17 14:00:00,168.05,168.05,167.71,167.88,14032.0,162.3968,162.3968,162.0682,162.2325,14032.0
2020-04-17 14:10:00,167.78,167.95,167.76,167.9,24915.0,162.1359,162.3002,162.1166,162.2519,24915.0
2020-04-17 14:20:00,167.97,168.05,167.8,167.8,21587.0,162.3195,162.3968,162.1552,162.1552,21587.0
2020-04-17 14:30:00,167.8,167.8,167.27,167.38,58438.0,162.1552,162.1552,161.643,161.7493,58438.0
2020-04-17 14:40:00,167.37,167.62,167.26,167.59,16669.0,161.7397,161.9813,161.6334,161.9523,16669.0
2020-04-17 14:50:00,167.65,167.81,167.44,167.78,23891.0,162.0103,162.1649,161.8073,162.1359,23891.0
2020-04-17 15:00:00,167.79,167.97,167.72,167.92,39596.0,162.1456,162.3195,162.0779,162.2712,39596.0
2020-04-17 15:10:00,167.9,168.27,167.83,168.27,64895.0,162.2519,162.6094,162.1842,162.6094,64895.0
2020-04-17 15:20:00,168.26,168.4,168.13,168.4,47697.0,162.5997,162.735,162.4741,162.735,47697.0
2020-04-17 15:30:00,168.38,168.88,168.36,168.81,175427.0,162.7157,163.1989,162.6964,163.1312,175427.0
2020-04-17 15:40:00,168.83,169.02,168.67,168.97,53761.0,163.1506,163.3342,162.9959,163.2859,53761.0
2020-04-17 15:50:00,169.03,169.69,169.03,169.5,76547.0,163.3438,163.9816,163.3438,163.798,76547.0
2020-04-20 09:30:00,167.62,168.35,167.51,168.08,89887.0,161.9813,162.6867,161.875,162.4258,89887.0
2020-04-20 09:40:00,168.03,168.44,167.62,168.14,79420.0,162.3775,162.7737,161.9813,162.4838,79420.0
2020-04-20 09:50:00,168.15,168.21,167.68,167.72,39230.0,162.4934,162.5514,162.0393,162.0779,39230.0
2020-04-20 10:00:00,167.77,168.09,167.65,167.86,28882.0,162.1262,162.4355,162.0103,162.2132,28882.0
2020-04-20 10:10:00,168.09,168.35,168.03,168.28,150684.0,162.4355,162.6867,162.3775,162.6191,150684.0
2020-04-20 10:20:00,168.27,168.54,168.07,168.4,79311.0,162.6094,162.8703,162.4161,162.735,79311.0
2020-04-20 10:30:00,168.4,168.65,168.31,168.31,19072.0,162.735,162.9766,162.6481,162.6481,19072.0
2020-04-20 10:40:00,168.33,169.06,168.24,168.97,33937.0,162.6674,163.3728,162.5804,163.2859,33937.0
2020-04-20 10:50:00,169.05,169.17,168.94,168.99,112278.0,163.3632,163.4791,163.2569,163.3052,112278.0
2020-04-20 11:00:00,169.0,169.42,168.98,169.19,35930.0,163.3148,163.7207,163.2955,163.4985,35930.0
2020-04-20 11:10:00,169.3,169.3,168.82,168.98,24928.0,163.6048,163.6048,163.1409,163.2955,24928.0
2020-04-20 11:20:00,169.04,169.37,168.97,169.21,142908.0,163.3535,163.6724,163.2859,163.5178,142908.0
2020-04-20 11:30:00,169.22,169.75,169.01,169.67,28631.0,163.5274,164.0396,163.3245,163.9623,28631.0
2020-04-20 11:40:00,169.67,169.68,169.47,169.58,94316.0,163.9623,163.972,163.769,163.8753,94316.0
2020-04-20 11:50:00,169.59,169.63,169.41,169.59,7145.0,163.885,163.9237,163.7111,163.885,7145.0
2020-04-20 12:00:00,169.61,169.62,169.35,169.51,15481.0,163.9043,163.914,163.6531,163.8077,15481.0
2020-04-20 12:10:00,169.52,169.55,169.23,169.3,26275.0,163.8174,163.8463,163.5371,163.6048,26275.0
2020-04-20 12:20:00,169.27,169.45,169.19,169.27,22930.0,163.5758,163.7497,163.4985,163.5758,22930.0
2020-04-20 12:30:00,169.28,169.63,169.28,169.56,12511.0,163.5854,163.9237,163.5854,163.856,12511.0
2020-04-20 12:40:00,169.53,169.6,169.43,169.54,21173.0,163.827,163.8947,163.7304,163.8367,21173.0
2020-04-20 12:50:00,169.58,169.58,169.3,169.32,24379.0,163.8753,163.8753,163.6048,163.6241,24379.0
2020-04-20 13:00:00,169.29,169.29,168.79,168.91,31209.0,163.5951,163.5951,163.1119,163.2279,31209.0
2020-04-20 13:10:00,168.94,168.98,168.75,168.84,187093.0,163.2569,163.2955,163.0733,163.1602,187093.0
2020-04-20 13:20:00,168.85,168.85,168.57,168.82,12151.0,163.1699,163.1699,162.8993,163.1409,12151.0
2020-04-20 13:30:00,168.82,168.87,168.66,168.87,16931.0,163.1409,163.1892,162.9863,163.1892,16931.0
2020-04-20 13:40:00,168.85,169.05,168.84,168.91,31750.0,163.1699,163.3632,163.1602,163.2279,31750.0
2020-04-20 13:50:00,168.95,169.17,168.95,169.12,30742.0,163.2665,163.4791,163.2665,163.4308,30742.0
2020-04-20 14:00:00,169.13,169.29,169.03,169.16,14696.0,163.4405,163.5951,163.3438,163.4695,14696.0
2020-04-20 14:10:00,169.2,169.24,168.5,168.55,56340.0,163.5081,163.5468,162.8317,162.88,56340.0
2020-04-20 14:20:00,168.58,168.58,167.95,167.98,28482.0,162.909,162.909,162.3002,162.3292,28482.0
2020-04-20 14:30:00,167.98,168.52,167.98,168.37,23013.0,162.3292,162.851,162.3292,162.706,23013.0
2020-04-20 14:40:00,168.44,168.61,168.19,168.58,22840.0,162.7737,162.938,162.5321,162.909,22840.0
2020-04-20 14:50:00,168.58,168.58,167.47,167.48,60390.0,162.909,162.909,161.8363,161.846,60390.0
2020-04-20 15:00:00,167.58,167.93,167.21,167.57,26226.0,161.9426,162.2808,161.5851,161.933,26226.0
2020-04-20 15:10:00,167.58,167.83,167.41,167.41,152626.0,161.9426,162.1842,161.7783,161.7783,152626.0
2020-04-20 15:20:00,167.55,167.83,167.41,167.83,67162.0,161.9136,162.1842,161.7783,162.1842,67162.0
2020-04-20 15:30:00,167.84,168.15,167.7,167.7,51664.0,162.1939,162.4934,162.0586,162.0586,51664.0
2020-04-20 15:40:00,167.78,167.96,167.52,167.93,79696.0,162.1359,162.3098,161.8846,162.2808,79696.0
2020-04-20 15:50:00,167.96,167.99,167.21,167.26,237706.0,162.3098,162.3388,161.5851,161.6334,237706.0
2020-04-21 09:30:00,165.11,165.31,163.8,163.95,108451.0,159.5557,159.749,158.2898,158.4347,108451.0
2020-04-21 09:40:00,163.86,164.55,163.75,164.38,19126.0,158.3478,159.0145,158.2415,158.8503,19126.0
2020-04-21 09:50:00,164.22,164.85,163.83,164.72,38835.0,158.6956,159.3045,158.3188,159.1788,38835.0
2020-04-21 10:00:00,164.8,164.8,164.27,164.34,19486.0,159.2561,159.2561,158.744,158.8116,19486.0
2020-04-21 10:10:00,164.32,164.37,163.63,163.76,35257.0,158.7923,158.8406,158.1255,158.2511,35257.0
2020-04-21 10:20:00,163.74,164.18,163.66,164.03,22464.0,158.2318,158.657,158.1545,158.512,22464.0
2020-04-21 10:30:00,164.05,164.05,163.26,163.3,24236.0,158.5314,158.5314,157.7679,157.8066,24236.0
2020-04-21 10:40:00,163.11,163.43,162.4,162.4,40118.0,157.623,157.9322,156.9369,156.9369,40118.0
2020-04-21 10:50:00,162.49,162.5,161.64,161.72,27811.0,157.0238,157.0335,156.2024,156.2797,27811.0
2020-04-21 11:00:00,161.67,161.88,161.44,161.76,55588.0,156.2314,156.4344,156.0092,156.3184,55588.0
2020-04-21 11:10:00,161.68,161.72,160.9,161.36,33383.0,156.2411,156.2797,155.4873,155.9319,33383.0
2020-04-21 11:20:00,161.41,161.73,161.09,161.12,20998.0,155.9802,156.2894,155.6709,155.6999,20998.0
2020-04-21 11:30:00,161.16,161.77,160.84,161.0,31417.0,155.7386,156.3281,155.4294,155.584,31417.0
2020-04-21 11:40:00,160.99,161.3,160.7,161.3,13346.0,155.5743,155.8739,155.2941,155.8739,13346.0
2020-04-21 11:50:00,161.21,161.79,161.15,161.72,14340.0,155.7869,156.3474,155.7289,156.2797,14340.0
2020-04-21 12:00:00,161.72,161.76,161.38,161.53,9931.0,156.2797,156.3184,155.9512,156.0961,9931.0
2020-04-21 12:10:00,161.62,161.84,161.45,161.55,11759.0,156.1831,156.3957,156.0188,156.1155,11759.0
2020-04-21 12:20:00,161.58,161.67,161.3,161.34,12529.0,156.1445,156.2314,155.8739,155.9125,12529.0
2020-04-21 12:30:00,161.33,161.42,160.92,160.92,14216.0,155.9029,155.9898,155.5067,155.5067,14216.0
2020-04-21 12:40:00,160.93,161.09,160.75,161.03,18571.0,155.5163,155.6709,155.3424,155.613,18571.0
2020-04-21 12:50:00,161.09,161.49,161.03,161.45,39746.0,155.6709,156.0575,155.613,156.0188,39746.0
2020-04-21 13:00:00,161.47,161.91,161.47,161.81,8234.0,156.0382,156.4634,156.0382,156.3667,8234.0
2020-04-21 13:10:00,161.83,162.16,161.78,162.11,13814.0,156.386,156.7049,156.3377,156.6566,13814.0
2020-04-21 13:20:00,162.08,162.54,162.05,162.52,32976.0,156.6276,157.0722,156.5986,157.0528,32976.0
2020-04-21 13:30:00,162.55,162.93,162.28,162.93,31589.0,157.0818,157.449,156.8209,157.449,31589.0
2020-04-21 13:40:00,162.9,162.9,162.26,162.31,16420.0,157.4201,157.4201,156.8016,156.8499,16420.0
2020-04-21 13:50:00,162.3,162.62,162.28,162.44,15638.0,156.8402,157.1495,156.8209,156.9755,15638.0
2020-04-21 14:00:00,162.41,162.88,162.13,162.76,17159.0,156.9465,157.4007,156.676,157.2848,17159.0
2020-04-21 14:10:00,162.69,163.0,162.52,162.62,25104.0,157.2171,157.5167,157.0528,157.1495,25104.0
2020-04-21 14:20:00,162.61,163.45,162.49,163.03,39859.0,157.1398,157.9515,157.0238,157.5457,39859.0
2020-04-21 14:30:00,163.07,163.13,162.35,162.45,25659.0,157.5843,157.6423,156.8886,156.9852,25659.0
2020-04-21 14:40:00,162.47,162.47,161.93,161.98,45477.0,157.0045,157.0045,156.4827,156.531,45477.0
2020-04-21 14:50:00,161.82,162.18,161.77,161.81,17903.0,156.3764,156.7243,156.3281,156.3667,17903.0
2020-04-21 15:00:00,161.91,162.19,161.33,161.45,25123.0,156.4634,156.7339,155.9029,156.0188,25123.0
2020-04-21 15:10:00,161.53,162.41,161.47,162.4,47075.0,156.0961,156.9465,156.0382,156.9369,47075.0
2020-04-21 15:20:00,162.36,162.58,162.12,162.29,89662.0,156.8982,157.1108,156.6663,156.8306,89662.0
2020-04-21 15:30:00,162.27,162.98,161.99,162.61,97135.0,156.8112,157.4974,156.5407,157.1398,97135.0
2020-04-21 15:40:00,162.63,162.63,161.75,161.76,89642.0,157.1591,157.1591,156.3087,156.3184,89642.0
2020-04-21 15:50:00,161.4,161.78,156.87,161.42,563785.0,155.9705,156.3377,151.5929,155.9898,563785.0
2020-04-22 09:30:00,164.91,164.94,164.11,164.64,64824.0,159.3624,159.3914,158.5893,159.1015,64824.0
2020-04-22 09:40:00,164.8,165.07,164.06,164.19,64407.0,159.2561,159.5171,158.541,158.6667,64407.0
2020-04-22 09:50:00,164.17,164.62,164.11,164.54,14062.0,158.6473,159.0822,158.5893,159.0049,14062.0
2020-04-22 10:00:00,164.68,164.89,164.14,164.24,27936.0,159.1402,159.3431,158.6183,158.715,27936.0
2020-04-22 10:10:00,164.3,164.62,164.06,164.36,12390.0,158.773,159.0822,158.541,158.8309,12390.0
2020-04-22 10:20:00,164.37,164.87,164.37,164.55,16144.0,158.8406,159.3238,158.8406,159.0145,16144.0
2020-04-22 10:30:00,164.62,164.93,164.57,164.87,11301.0,159.0822,159.3818,159.0339,159.3238,11301.0
2020-04-22 10:40:00,164.96,165.09,164.68,164.79,21670.0,159.4108,159.5364,159.1402,159.2465,21670.0
2020-04-22 10:50:00,164.9,164.9,164.5,164.51,10480.0,159.3528,159.3528,158.9662,158.9759,10480.0
2020-04-22 11:00:00,164.62,164.86,164.38,164.64,22068.0,159.0822,159.3141,158.8503,159.1015,22068.0
2020-04-22 11:10:00,164.7,165.15,164.67,165.09,8675.0,159.1595,159.5944,159.1305,159.5364,8675.0
2020-04-22 11:20:00,165.03,165.22,164.92,164.96,14486.0,159.4784,159.662,159.3721,159.4108,14486.0
2020-04-22 11:30:00,164.98,165.23,164.94,165.04,9023.0,159.4301,159.6717,159.3914,159.4881,9023.0
2020-04-22 11:40:00,165.08,165.35,165.03,165.22,13204.0,159.5267,159.7876,159.4784,159.662,13204.0
2020-04-22 11:50:00,165.24,165.32,165.08,165.19,11936.0,159.6813,159.7586,159.5267,159.633,11936.0
2020-04-22 12:00:00,165.21,165.42,165.07,165.11,15163.0,159.6523,159.8553,159.5171,159.5557,15163.0
2020-04-22 12:10:00,165.15,165.3,165.13,165.28,13255.0,159.5944,159.7393,159.575,159.72,13255.0
2020-04-22 12:20:00,165.35,165.38,165.17,165.33,19280.0,159.7876,159.8166,159.6137,159.7683,19280.0
2020-04-22 12:30:00,165.33,165.47,165.22,165.47,56420.0,159.7683,159.9036,159.662,159.9036,56420.0
2020-04-22 12:40:00,165.49,165.63,165.42,165.42,8119.0,159.9229,160.0582,159.8553,159.8553,8119.0
2020-04-22 12:50:00,165.47,165.47,165.16,165.28,19711.0,159.9036,159.9036,159.604,159.72,19711.0
2020-04-22 13:00:00,165.32,165.33,165.1,165.19,20344.0,159.7586,159.7683,159.546,159.633,20344.0
2020-04-22 13:10:00,165.19,165.47,165.19,165.47,8781.0,159.633,159.9036,159.633,159.9036,8781.0
2020-04-22 13:20:00,165.53,165.74,165.5,165.74,20257.0,159.9616,160.1645,159.9326,160.1645,20257.0
2020-04-22 13:30:00,165.78,165.8,165.5,165.61,12114.0,160.2032,160.2225,159.9326,160.0389,12114.0
2020-04-22 13:40:00,165.55,165.82,165.5,165.77,19883.0,159.9809,160.2418,159.9326,160.1935,19883.0
2020-04-22 13:50:00,165.81,165.94,165.69,165.85,17375.0,160.2322,160.3578,160.1162,160.2708,17375.0
2020-04-22 14:00:00,165.77,165.94,165.72,165.74,17884.0,160.1935,160.3578,160.1452,160.1645,17884.0
2020-04-22 14:10:00,165.81,165.81,165.66,165.75,16035.0,160.2322,160.2322,160.0872,160.1742,16035.0
2020-04-22 14:20:00,165.71,166.04,165.71,165.89,20519.0,160.1355,160.4544,160.1355,160.3095,20519.0
2020-04-22 14:30:00,165.91,166.21,165.91,166.16,16000.0,160.3288,160.6187,160.3288,160.5704,16000.0
2020-04-22 14:40:00,166.14,166.36,166.13,166.35,13868.0,160.5511,160.7637,160.5414,160.754,13868.0
2020-04-22 14:50:00,166.34,166.4,166.15,166.32,28381.0,160.7443,160.8023,160.5607,160.725,28381.0
2020-04-22 15:00:00,166.37,166.45,166.25,166.33,8090.0,160.7733,160.8506,160.6574,160.7347,8090.0
2020-04-22 15:10:00,166.34,166.34,166.13,166.28,22364.0,160.7443,160.7443,160.5414,160.6863,22364.0
2020-04-22 15:20:00,166.27,166.48,166.2,166.28,53055.0,160.6767,160.8796,160.609,160.6863,53055.0
2020-04-22 15:30:00,166.28,166.48,166.23,166.36,63717.0,160.6863,160.8796,160.638,160.7637,63717.0
2020-04-22 15:40:00,166.36,166.53,166.11,166.42,101399.0,160.7637,160.9279,160.5221,160.8216,101399.0
2020-04-22 15:50:00,166.48,166.72,165.76,165.82,68246.0,160.8796,161.1115,160.1838,160.2418,68246.0
2020-04-23 09:30:00,166.76,167.6,166.21,167.43,44174.0,161.1502,161.9619,160.6187,161.7977,44174.0
2020-04-23 09:40:00,167.45,167.65,167.21,167.49,20278.0,161.817,162.0103,161.5851,161.8556,20278.0
2020-04-23 09:50:00,167.41,167.41,167.1,167.34,30501.0,161.7783,161.7783,161.4788,161.7107,30501.0
2020-04-23 10:00:00,167.41,167.68,167.14,167.63,10195.0,161.7783,162.0393,161.5174,161.9909,10195.0
2020-04-23 10:10:00,167.67,167.84,167.29,167.78,33608.0,162.0296,162.1939,161.6624,162.1359,33608.0
2020-04-23 10:20:00,167.79,167.94,167.64,167.8,14272.0,162.1456,162.2905,162.0006,162.1552,14272.0
2020-04-23 10:30:00,167.84,168.25,167.78,168.18,13811.0,162.1939,162.5901,162.1359,162.5224,13811.0
2020-04-23 10:40:00,168.26,168.56,168.23,168.29,50287.0,162.5997,162.8896,162.5708,162.6287,50287.0
2020-04-23 10:50:00,168.28,168.41,168.19,168.27,24357.0,162.6191,162.7447,162.5321,162.6094,24357.0
2020-04-23 11:00:00,168.29,168.3,167.95,168.03,21230.0,162.6287,162.6384,162.3002,162.3775,21230.0
2020-04-23 11:10:00,168.08,168.18,167.87,168.08,25122.0,162.4258,162.5224,162.2229,162.4258,25122.0
2020-04-23 11:20:00,167.98,168.31,167.93,168.26,7498.0,162.3292,162.6481,162.2808,162.5997,7498.0
2020-04-23 11:30:00,168.25,168.27,167.58,167.61,18002.0,162.5901,162.6094,161.9426,161.9716,18002.0
2020-04-23 11:40:00,167.58,167.67,167.27,167.37,164343.0,161.9426,162.0296,161.643,161.7397,164343.0
2020-04-23 11:50:00,167.36,167.58,167.34,167.58,43193.0,161.73,161.9426,161.7107,161.9426,43193.0
2020-04-23 12:00:00,167.53,167.8,167.48,167.8,69681.0,161.8943,162.1552,161.846,162.1552,69681.0
2020-04-23 12:10:00,167.86,167.99,167.75,167.92,20207.0,162.2132,162.3388,162.1069,162.2712,20207.0
2020-04-23 12:20:00,167.91,168.2,167.85,168.2,29832.0,162.2615,162.5418,162.2035,162.5418,29832.0
2020-04-23 12:30:00,168.18,168.21,168.01,168.19,24731.0,162.5224,162.5514,162.3582,162.5321,24731.0
2020-04-23 12:40:00,168.19,168.21,165.68,166.98,399528.0,162.5321,162.5514,160.1065,161.3628,399528.0
2020-04-23 12:50:00,166.62,167.2,166.18,167.12,19907.0,161.0149,161.5754,160.5897,161.4981,19907.0
2020-04-23 13:00:00,167.15,167.6,167.09,167.35,25884.0,161.5271,161.9619,161.4691,161.7204,25884.0
2020-04-23 13:10:00,167.32,167.69,167.23,167.23,30062.0,161.6914,162.0489,161.6044,161.6044,30062.0
2020-04-23 13:20:00,167.1,167.11,166.33,166.64,17900.0,161.4788,161.4884,160.7347,161.0342,17900.0
2020-04-23 13:30:00,166.59,166.98,166.59,166.65,7537.0,160.9859,161.3628,160.9859,161.0439,7537.0
2020-04-23 13:40:00,166.64,166.64,165.99,166.0,11665.0,161.0342,161.0342,160.4061,160.4158,11665.0
2020-04-23 13:50:00,166.03,166.2,165.73,166.08,18209.0,160.4448,160.609,160.1549,160.4931,18209.0
2020-04-23 14:00:00,166.17,166.25,165.97,166.0,14148.0,160.58,160.6574,160.3868,160.4158,14148.0
2020-04-23 14:10:00,165.63,166.48,165.58,166.29,24060.0,160.0582,160.8796,160.0099,160.696,24060.0
2020-04-23 14:20:00,166.32,166.8,166.28,166.6,14066.0,160.725,161.1889,160.6863,160.9956,14066.0
2020-04-23 14:30:00,166.64,166.84,166.51,166.59,16411.0,161.0342,161.2275,160.9086,160.9859,16411.0
2020-04-23 14:40:00,166.64,166.85,166.54,166.61,71563.0,161.0342,161.2372,160.9376,161.0052,71563.0
2020-04-23 14:50:00,166.62,167.26,166.62,167.21,27466.0,161.0149,161.6334,161.0149,161.5851,27466.0
2020-04-23 15:00:00,167.22,167.22,166.97,167.04,12179.0,161.5947,161.5947,161.3531,161.4208,12179.0
2020-04-23 15:10:00,166.89,166.89,166.03,166.07,20782.0,161.2758,161.2758,160.4448,160.4834,20782.0
2020-04-23 15:20:00,166.08,166.23,165.82,166.18,36590.0,160.4931,160.638,160.2418,160.5897,36590.0
2020-04-23 15:30:00,166.13,166.34,165.81,166.08,42960.0,160.5414,160.7443,160.2322,160.4931,42960.0
2020-04-23 15:40:00,166.19,166.48,166.1,166.43,26732.0,160.5994,160.8796,160.5124,160.8313,26732.0
2020-04-23 15:50:00,166.37,166.5,165.72,165.72,66781.0,160.7733,160.8989,160.1452,160.1452,66781.0
2020-04-24 09:30:00,166.43,167.02,166.08,166.48,65042.0,160.8313,161.4015,160.4931,160.8796,65042.0
2020-04-24 09:40:00,166.37,166.42,165.44,165.45,38654.0,160.7733,160.8216,159.8746,159.8843,38654.0
2020-04-24 09:50:00,165.45,166.0,165.4,165.47,26706.0,159.8843,160.4158,159.836,159.9036,26706.0
2020-04-24 10:00:00,165.6,165.98,165.52,165.69,15423.0,160.0292,160.3964,159.9519,160.1162,15423.0
2020-04-24 10:10:00,165.73,166.31,165.73,166.31,6743.0,160.1549,160.7153,160.1549,160.7153,6743.0
2020-04-24 10:20:00,166.27,166.44,166.08,166.19,171865.0,160.6767,160.841,160.4931,160.5994,171865.0
2020-04-24 10:30:00,166.06,166.74,166.05,166.66,132663.0,160.4737,161.1309,160.4641,161.0536,132663.0
2020-04-24 10:40:00,166.66,166.73,166.41,166.52,123808.0,161.0536,161.1212,160.812,160.9183,123808.0
2020-04-24 10:50:00,166.54,166.6,166.13,166.23,73116.0,160.9376,160.9956,160.5414,160.638,73116.0
2020-04-24 11:00:00,166.15,166.28,165.87,165.97,48611.0,160.5607,160.6863,160.2901,160.3868,48611.0
2020-04-24 11:10:00,165.93,166.2,165.65,166.17,73752.0,160.3481,160.609,160.0775,160.58,73752.0
2020-04-24 11:20:00,166.2,166.31,166.12,166.12,74630.0,160.609,160.7153,160.5317,160.5317,74630.0
2020-04-24 11:30:00,166.08,166.22,165.81,166.21,11900.0,160.4931,160.6284,160.2322,160.6187,11900.0
2020-04-24 11:40:00,166.19,166.37,165.99,166.37,27348.0,160.5994,160.7733,160.4061,160.7733,27348.0
2020-04-24 11:50:00,166.4,166.41,166.19,166.25,95990.0,160.8023,160.812,160.5994,160.6574,95990.0
2020-04-24 12:00:00,166.26,166.57,166.06,166.54,31418.0,160.667,160.9666,160.4737,160.9376,31418.0
2020-04-24 12:10:00,166.58,166.61,166.41,166.59,56360.0,160.9763,161.0052,160.812,160.9859,56360.0
2020-04-24 12:20:00,166.59,166.79,166.33,166.77,8397.0,160.9859,161.1792,160.7347,161.1599,8397.0
2020-04-24 12:30:00,166.76,166.94,166.7,166.94,17272.0,161.1502,161.3241,161.0922,161.3241,17272.0
2020-04-24 12:40:00,166.94,167.11,166.94,166.97,83430.0,161.3241,161.4884,161.3241,161.3531,83430.0
2020-04-24 12:50:00,166.97,167.01,166.74,166.9,94773.0,161.3531,161.3918,161.1309,161.2855,94773.0
2020-04-24 13:00:00,166.89,166.93,166.8,166.81,57196.0,161.2758,161.3145,161.1889,161.1985,57196.0
2020-04-24 13:10:00,166.75,166.76,166.57,166.72,20888.0,161.1405,161.1502,160.9666,161.1115,20888.0
2020-04-24 13:20:00,166.7,166.83,166.62,166.83,39019.0,161.0922,161.2178,161.0149,161.2178,39019.0
2020-04-24 13:30:00,166.83,166.92,166.69,166.91,98521.0,161.2178,161.3048,161.0826,161.2952,98521.0
2020-04-24 13:40:00,166.94,167.14,166.93,167.13,26160.0,161.3241,161.5174,161.3145,161.5078,26160.0
2020-04-24 13:50:00,167.13,167.47,167.11,167.47,51786.0,161.5078,161.8363,161.4884,161.8363,51786.0
2020-04-24 14:00:00,167.47,167.72,167.38,167.67,19393.0,161.8363,162.0779,161.7493,162.0296,19393.0
2020-04-24 14:10:00,167.61,167.73,167.5,167.65,21963.0,161.9716,162.0876,161.8653,162.0103,21963.0
2020-04-24 14:20:00,167.67,167.74,167.42,167.57,17383.0,162.0296,162.0972,161.788,161.933,17383.0
2020-04-24 14:30:00,167.54,167.86,167.54,167.86,22230.0,161.904,162.2132,161.904,162.2132,22230.0
2020-04-24 14:40:00,167.88,168.0,167.79,167.95,33757.0,162.2325,162.3485,162.1456,162.3002,33757.0
2020-04-24 14:50:00,167.94,168.02,167.7,167.84,23857.0,162.2905,162.3678,162.0586,162.1939,23857.0
2020-04-24 15:00:00,167.78,167.97,167.62,167.92,72731.0,162.1359,162.3195,161.9813,162.2712,72731.0
2020-04-24 15:10:00,167.99,168.07,167.69,167.91,29540.0,162.3388,162.4161,162.0489,162.2615,29540.0
2020-04-24 15:20:00,167.96,168.18,167.79,168.18,61874.0,162.3098,162.5224,162.1456,162.5224,61874.0
2020-04-24 15:30:00,168.19,168.37,168.08,168.35,35783.0,162.5321,162.706,162.4258,162.6867,35783.0
2020-04-24 15:40:00,168.32,168.68,168.31,168.54,54371.0,162.6577,163.0056,162.6481,162.8703,54371.0
2020-04-24 15:50:00,168.53,168.62,168.06,168.36,85971.0,162.8607,162.9476,162.4065,162.6964,85971.0
2020-04-27 09:30:00,169.93,169.94,169.6,169.82,40113.0,164.2136,164.2232,163.8947,164.1073,40113.0
2020-04-27 09:40:00,169.9,170.0,169.6,169.83,11115.0,164.1846,164.2812,163.8947,164.1169,11115.0
2020-04-27 09:50:00,169.84,170.27,169.65,170.14,49885.0,164.1266,164.5421,163.943,164.4165,49885.0
2020-04-27 10:00:00,170.15,170.27,169.97,170.07,38672.0,164.4262,164.5421,164.2522,164.3489,38672.0
2020-04-27 10:10:00,170.03,170.47,170.02,170.38,26862.0,164.3102,164.7354,164.3005,164.6484,26862.0
2020-04-27 10:20:00,170.5,170.53,170.01,170.17,18123.0,164.7644,164.7934,164.2909,164.4455,18123.0
2020-04-27 10:30:00,170.18,170.22,169.91,170.0,19090.0,164.4552,164.4938,164.1942,164.2812,19090.0
2020-04-27 10:40:00,170.13,170.25,169.93,170.08,6712.0,164.4068,164.5228,164.2136,164.3585,6712.0
2020-04-27 10:50:00,170.13,170.3,169.81,169.85,22943.0,164.4068,164.5711,164.0976,164.1363,22943.0
2020-04-27 11:00:00,169.89,170.04,169.72,170.01,20930.0,164.1749,164.3199,164.0106,164.2909,20930.0
2020-04-27 11:10:00,169.94,170.34,169.88,170.34,35085.0,164.2232,164.6098,164.1652,164.6098,35085.0
2020-04-27 11:20:00,170.33,170.52,170.29,170.46,14471.0,164.6001,164.7837,164.5615,164.7257,14471.0
2020-04-27 11:30:00,170.46,170.58,170.39,170.48,59928.0,164.7257,164.8417,164.6581,164.7451,59928.0
2020-04-27 11:40:00,170.51,170.62,170.48,170.5,27653.0,164.7741,164.8804,164.7451,164.7644,27653.0
2020-04-27 11:50:00,170.58,170.58,170.3,170.43,7381.0,164.8417,164.8417,164.5711,164.6967,7381.0
2020-04-27 12:00:00,170.47,170.48,170.06,170.17,24158.0,164.7354,164.7451,164.3392,164.4455,24158.0
2020-04-27 12:10:00,170.15,170.38,170.07,170.35,13083.0,164.4262,164.6484,164.3489,164.6194,13083.0
2020-04-27 12:20:00,170.4,170.43,170.22,170.31,9191.0,164.6678,164.6967,164.4938,164.5808,9191.0
2020-04-27 12:30:00,170.36,170.74,170.35,170.54,13962.0,164.6291,164.9963,164.6194,164.803,13962.0
2020-04-27 12:40:00,170.54,170.54,170.34,170.48,76732.0,164.803,164.803,164.6098,164.7451,76732.0
2020-04-27 12:50:00,170.47,170.54,170.39,170.48,19100.0,164.7354,164.803,164.6581,164.7451,19100.0
2020-04-27 13:00:00,170.29,170.32,170.16,170.32,4161.0,164.5615,164.5904,164.4358,164.5904,4161.0
2020-04-27 13:10:00,170.3,170.34,169.98,170.0,13378.0,164.5711,164.6098,164.2619,164.2812,13378.0
2020-04-27 13:20:00,170.0,170.06,169.8,170.06,33610.0,164.2812,164.3392,164.0879,164.3392,33610.0
2020-04-27 13:30:00,170.01,170.06,169.73,169.93,28645.0,164.2909,164.3392,164.0203,164.2136,28645.0
2020-04-27 13:40:00,169.95,169.96,169.68,169.72,79698.0,164.2329,164.2426,163.972,164.0106,79698.0
2020-04-27 13:50:00,169.77,170.04,169.76,169.92,36166.0,164.0589,164.3199,164.0493,164.2039,36166.0
2020-04-27 14:00:00,170.02,170.18,170.02,170.16,7818.0,164.3005,164.4552,164.3005,164.4358,7818.0
2020-04-27 14:10:00,170.15,170.3,170.15,170.24,17494.0,164.4262,164.5711,164.4262,164.5131,17494.0
2020-04-27 14:20:00,170.29,170.3,170.08,170.09,22789.0,164.5615,164.5711,164.3585,164.3682,22789.0
2020-04-27 14:30:00,170.07,170.23,170.07,170.23,19355.0,164.3489,164.5035,164.3489,164.5035,19355.0
2020-04-27 14:40:00,170.29,170.53,170.29,170.5,13984.0,164.5615,164.7934,164.5615,164.7644,13984.0
2020-04-27 14:50:00,170.46,170.48,170.3,170.37,43160.0,164.7257,164.7451,164.5711,164.6388,43160.0
2020-04-27 15:00:00,170.37,170.51,170.28,170.31,28348.0,164.6388,164.7741,164.5518,164.5808,28348.0
2020-04-27 15:10:00,170.29,170.54,170.26,170.5,32047.0,164.5615,164.803,164.5325,164.7644,32047.0
2020-04-27 15:20:00,170.52,170.63,170.36,170.4,27732.0,164.7837,164.89,164.6291,164.6678,27732.0
2020-04-27 15:30:00,170.42,170.71,170.42,170.59,47275.0,164.6871,164.9673,164.6871,164.8514,47275.0
2020-04-27 15:40:00,170.59,170.81,170.56,170.66,452517.0,164.8514,165.064,164.8224,164.919,452517.0
2020-04-27 15:50:00,170.76,170.82,170.05,170.19,588485.0,165.0156,165.0736,164.3295,164.4648,588485.0
2020-04-28 09:30:00,172.2,172.44,171.37,171.62,78911.0,166.4072,166.6391,165.6051,165.8467,78911.0
2020-04-28 09:40:00,171.61,171.77,171.38,171.4,39615.0,165.837,165.9917,165.6148,165.6341,39615.0
2020-04-28 09:50:00,171.49,171.56,170.72,170.72,22729.0,165.7211,165.7887,164.977,164.977,22729.0
2020-04-28 10:00:00,170.78,170.91,170.37,170.78,21617.0,165.035,165.1606,164.6388,165.035,21617.0
2020-04-28 10:10:00,170.75,170.85,170.17,170.17,7620.0,165.006,165.1026,164.4455,164.4455,7620.0
2020-04-28 10:20:00,170.16,170.22,169.65,169.89,23380.0,164.4358,164.4938,163.943,164.1749,23380.0
2020-04-28 10:30:00,169.97,170.05,169.79,169.91,15542.0,164.2522,164.3295,164.0783,164.1942,15542.0
2020-04-28 10:40:00,169.88,169.89,169.0,169.32,17094.0,164.1652,164.1749,163.3148,163.6241,17094.0
2020-04-28 10:50:00,169.25,169.37,168.19,168.34,89994.0,163.5564,163.6724,162.5321,162.6771,89994.0
2020-04-28 11:00:00,168.34,168.99,168.22,168.95,135002.0,162.6771,163.3052,162.5611,163.2665,135002.0
2020-04-28 11:10:00,168.85,169.06,168.47,168.63,12480.0,163.1699,163.3728,162.8027,162.9573,12480.0
2020-04-28 11:20:00,168.66,169.21,168.5,169.13,11962.0,162.9863,163.5178,162.8317,163.4405,11962.0
2020-04-28 11:30:00,169.19,169.43,169.19,169.23,19794.0,163.4985,163.7304,163.4985,163.5371,19794.0
2020-04-28 11:40:00,169.22,169.39,169.17,169.22,8338.0,163.5274,163.6917,163.4791,163.5274,8338.0
2020-04-28 11:50:00,169.12,169.22,168.69,168.74,21532.0,163.4308,163.5274,163.0153,163.0636,21532.0
2020-04-28 12:00:00,168.85,169.05,168.54,169.01,16126.0,163.1699,163.3632,162.8703,163.3245,16126.0
2020-04-28 12:10:00,169.04,169.17,168.14,168.25,33815.0,163.3535,163.4791,162.4838,162.5901,33815.0
2020-04-28 12:20:00,168.36,168.58,168.27,168.58,8213.0,162.6964,162.909,162.6094,162.909,8213.0
2020-04-28 12:30:00,168.51,168.84,168.45,168.74,25155.0,162.8413,163.1602,162.7834,163.0636,25155.0
2020-04-28 12:40:00,168.73,168.88,168.63,168.86,24811.0,163.0539,163.1989,162.9573,163.1796,24811.0
2020-04-28 12:50:00,168.88,169.19,168.78,169.12,14648.0,163.1989,163.4985,163.1022,163.4308,14648.0
2020-04-28 13:00:00,169.15,169.29,169.14,169.16,17129.0,163.4598,163.5951,163.4501,163.4695,17129.0
2020-04-28 13:10:00,169.19,169.29,168.97,169.01,16337.0,163.4985,163.5951,163.2859,163.3245,16337.0
2020-04-28 13:20:00,169.01,169.29,169.01,169.2,37462.0,163.3245,163.5951,163.3245,163.5081,37462.0
2020-04-28 13:30:00,169.19,169.33,169.03,169.11,18338.0,163.4985,163.6337,163.3438,163.4211,18338.0
2020-04-28 13:40:00,169.03,169.57,169.01,169.48,27807.0,163.3438,163.8657,163.3245,163.7787,27807.0
2020-04-28 13:50:00,169.41,169.53,169.21,169.25,14084.0,163.7111,163.827,163.5178,163.5564,14084.0
2020-04-28 14:00:00,169.31,169.59,169.31,169.51,10871.0,163.6144,163.885,163.6144,163.8077,10871.0
2020-04-28 14:10:00,169.55,169.71,169.55,169.62,13462.0,163.8463,164.001,163.8463,163.914,13462.0
2020-04-28 14:20:00,169.6,169.77,169.49,169.56,21076.0,163.8947,164.0589,163.7884,163.856,21076.0
2020-04-28 14:30:00,169.55,169.68,169.22,169.24,12962.0,163.8463,163.972,163.5274,163.5468,12962.0
2020-04-28 14:40:00,169.22,169.41,169.16,169.27,18680.0,163.5274,163.7111,163.4695,163.5758,18680.0
2020-04-28 14:50:00,169.24,169.41,168.92,169.04,18635.0,163.5468,163.7111,163.2375,163.3535,18635.0
2020-04-28 15:00:00,169.04,169.26,168.98,169.21,19197.0,163.3535,163.5661,163.2955,163.5178,19197.0
2020-04-28 15:10:00,169.18,169.27,169.06,169.21,18000.0,163.4888,163.5758,163.3728,163.5178,18000.0
2020-04-28 15:20:00,169.17,169.46,168.72,169.13,37446.0,163.4791,163.7594,163.0443,163.4405,37446.0
2020-04-28 15:30:00,169.07,169.16,168.77,169.03,43589.0,163.3825,163.4695,163.0926,163.3438,43589.0
2020-04-28 15:40:00,169.02,169.07,168.3,168.3,42499.0,163.3342,163.3825,162.6384,162.6384,42499.0
2020-04-28 15:50:00,168.26,168.35,167.79,168.01,876392.0,162.5997,162.6867,162.1456,162.3582,876392.0
2020-04-29 09:30:00,171.53,171.72,170.81,170.96,166096.0,165.7597,165.9433,165.064,165.2089,166096.0
2020-04-29 09:40:00,170.96,171.94,170.96,171.93,200558.0,165.2089,166.1559,165.2089,166.1463,200558.0
2020-04-29 09:50:00,171.9,172.16,171.83,172.04,73757.0,166.1173,166.3685,166.0496,166.2526,73757.0
2020-04-29 10:00:00,172.14,172.15,171.75,171.76,75831.0,166.3492,166.3589,165.9723,165.982,75831.0
2020-04-29 10:10:00,171.67,172.2,171.58,172.2,398005.0,165.895,166.4072,165.8081,166.4072,398005.0
2020-04-29 10:20:00,172.15,172.55,172.14,172.51,171796.0,166.3589,166.7454,166.3492,166.7068,171796.0
2020-04-29 10:30:00,172.49,172.65,172.3,172.37,69275.0,166.6874,166.8421,166.5038,166.5715,69275.0
2020-04-29 10:40:00,172.4,172.53,172.26,172.32,72471.0,166.6005,166.7261,166.4652,166.5232,72471.0
2020-04-29 10:50:00,172.45,172.65,172.39,172.46,158447.0,166.6488,166.8421,166.5908,166.6585,158447.0
2020-04-29 11:00:00,172.43,172.56,172.2,172.39,101909.0,166.6295,166.7551,166.4072,166.5908,101909.0
2020-04-29 11:10:00,172.38,172.68,172.37,172.51,73656.0,166.5811,166.8711,166.5715,166.7068,73656.0
2020-04-29 11:20:00,172.47,172.71,172.44,172.59,19096.0,166.6681,166.9,166.6391,166.7841,19096.0
2020-04-29 11:30:00,172.58,172.7,172.4,172.45,33956.0,166.7744,166.8904,166.6005,166.6488,33956.0
2020-04-29 11:40:00,172.41,172.56,172.31,172.5,12755.0,166.6101,166.7551,166.5135,166.6971,12755.0
2020-04-29 11:50:00,172.53,172.79,172.53,172.57,33937.0,166.7261,166.9774,166.7261,166.7648,33937.0
2020-04-29 12:00:00,172.62,172.9,172.61,172.88,8947.0,166.8131,167.0837,166.8034,167.0643,8947.0
2020-04-29 12:10:00,172.87,173.05,172.82,172.95,14984.0,167.0547,167.2286,167.0063,167.132,14984.0
2020-04-29 12:20:00,172.9,173.11,172.84,173.11,9656.0,167.0837,167.2866,167.0257,167.2866,9656.0
2020-04-29 12:30:00,173.12,173.35,173.07,173.32,17553.0,167.2963,167.5185,167.2479,167.4895,17553.0
2020-04-29 12:40:00,173.21,173.34,173.2,173.29,68510.0,167.3832,167.5089,167.3736,167.4605,68510.0
2020-04-29 12:50:00,173.32,173.38,173.07,173.11,18831.0,167.4895,167.5475,167.2479,167.2866,18831.0
2020-04-29 13:00:00,173.15,173.42,173.13,173.42,11748.0,167.3252,167.5862,167.3059,167.5862,11748.0
2020-04-29 13:10:00,173.39,173.43,173.27,173.41,25606.0,167.5572,167.5958,167.4412,167.5765,25606.0
2020-04-29 13:20:00,173.36,173.41,173.19,173.2,9957.0,167.5282,167.5765,167.3639,167.3736,9957.0
2020-04-29 13:30:00,173.22,173.22,172.97,173.04,37542.0,167.3929,167.3929,167.1513,167.2189,37542.0
2020-04-29 13:40:00,173.1,173.11,172.89,173.03,11908.0,167.2769,167.2866,167.074,167.2093,11908.0
2020-04-29 13:50:00,173.07,173.23,173.02,173.12,14026.0,167.2479,167.4026,167.1996,167.2963,14026.0
2020-04-29 14:00:00,173.35,173.35,172.64,172.73,17475.0,167.5185,167.5185,166.8324,166.9194,17475.0
2020-04-29 14:10:00,172.84,172.86,172.48,172.68,13406.0,167.0257,167.045,166.6778,166.8711,13406.0
2020-04-29 14:20:00,172.69,173.09,172.67,172.97,12741.0,166.8807,167.2673,166.8614,167.1513,12741.0
2020-04-29 14:30:00,173.06,173.21,172.85,173.15,16479.0,167.2383,167.3832,167.0353,167.3252,16479.0
2020-04-29 14:40:00,173.16,173.33,173.05,173.05,30410.0,167.3349,167.4992,167.2286,167.2286,30410.0
2020-04-29 14:50:00,173.13,173.4,172.86,173.39,15373.0,167.3059,167.5668,167.045,167.5572,15373.0
2020-04-29 15:00:00,173.39,173.55,173.36,173.47,10993.0,167.5572,167.7118,167.5282,167.6345,10993.0
2020-04-29 15:10:00,173.49,173.63,173.39,173.59,25674.0,167.6538,167.7891,167.5572,167.7504,25674.0
2020-04-29 15:20:00,173.64,173.94,173.61,173.86,38865.0,167.7988,168.0887,167.7698,168.0114,38865.0
2020-04-29 15:30:00,173.84,173.94,173.68,173.74,37718.0,167.992,168.0887,167.8374,167.8954,37718.0
2020-04-29 15:40:00,173.8,174.0,173.74,173.8,40764.0,167.9534,168.1466,167.8954,167.9534,40764.0
2020-04-29 15:50:00,173.77,173.79,172.94,173.05,100002.0,167.9244,167.9437,167.1223,167.2286,100002.0
2020-04-30 09:30:00,172.71,173.01,172.1,172.56,70424.0,166.9,167.19,166.3106,166.7551,70424.0
2020-04-30 09:40:00,172.49,172.98,172.31,172.83,13282.0,166.6874,167.161,166.5135,167.016,13282.0
2020-04-30 09:50:00,172.83,173.36,172.83,173.26,16109.0,167.016,167.5282,167.016,167.4315,16109.0
2020-04-30 10:00:00,173.42,173.51,172.98,173.31,14201.0,167.5862,167.6731,167.161,167.4799,14201.0
2020-04-30 10:10:00,173.39,173.61,173.16,173.32,28914.0,167.5572,167.7698,167.3349,167.4895,28914.0
2020-04-30 10:20:00,173.38,173.68,172.92,173.59,10068.0,167.5475,167.8374,167.103,167.7504,10068.0
2020-04-30 10:30:00,173.56,173.68,173.33,173.33,16794.0,167.7214,167.8374,167.4992,167.4992,16794.0
2020-04-30 10:40:00,173.31,173.31,172.63,172.98,10739.0,167.4799,167.4799,166.8227,167.161,10739.0
2020-04-30 10:50:00,173.0,173.18,172.77,173.01,8955.0,167.1803,167.3542,166.958,167.19,8955.0
2020-04-30 11:00:00,173.0,173.55,173.0,173.46,20067.0,167.1803,167.7118,167.1803,167.6248,20067.0
2020-04-30 11:10:00,173.4,173.49,173.1,173.18,13282.0,167.5668,167.6538,167.2769,167.3542,13282.0
2020-04-30 11:20:00,173.03,173.27,172.97,172.97,10831.0,167.2093,167.4412,167.1513,167.1513,10831.0
2020-04-30 11:30:00,172.84,173.19,172.81,173.08,219813.0,167.0257,167.3639,166.9967,167.2576,219813.0
2020-04-30 11:40:00,173.24,173.24,172.57,172.57,10346.0,167.4122,167.4122,166.7648,166.7648,10346.0
2020-04-30 11:50:00,172.57,172.7,172.33,172.36,21043.0,166.7648,166.8904,166.5328,166.5618,21043.0
2020-04-30 12:00:00,172.27,172.29,171.78,172.16,20154.0,166.4748,166.4942,166.0013,166.3685,20154.0
2020-04-30 12:10:00,172.0,172.27,172.0,172.02,46940.0,166.2139,166.4748,166.2139,166.2333,46940.0
2020-04-30 12:20:00,172.06,172.09,171.78,171.94,10861.0,166.2719,166.3009,166.0013,166.1559,10861.0
2020-04-30 12:30:00,171.95,171.96,171.64,171.92,38621.0,166.1656,166.1753,165.866,166.1366,38621.0
2020-04-30 12:40:00,171.93,172.12,171.82,172.09,69815.0,166.1463,166.3299,166.04,166.3009,69815.0
2020-04-30 12:50:00,172.14,172.46,172.11,172.35,20545.0,166.3492,166.6585,166.3202,166.5522,20545.0
2020-04-30 13:00:00,172.36,172.41,172.11,172.37,18420.0,166.5618,166.6101,166.3202,166.5715,18420.0
2020-04-30 13:10:00,172.33,172.7,172.27,172.56,48916.0,166.5328,166.8904,166.4748,166.7551,48916.0
2020-04-30 13:20:00,172.55,172.56,172.34,172.39,8591.0,166.7454,166.7551,166.5425,166.5908,8591.0
2020-04-30 13:30:00,172.37,172.44,172.11,172.14,13786.0,166.5715,166.6391,166.3202,166.3492,13786.0
2020-04-30 13:40:00,172.04,172.16,171.94,172.15,27511.0,166.2526,166.3685,166.1559,166.3589,27511.0
2020-04-30 13:50:00,172.12,172.24,171.97,172.04,12880.0,166.3299,166.4459,166.1849,166.2526,12880.0
2020-04-30 14:00:00,172.06,172.31,171.84,172.28,10445.0,166.2719,166.5135,166.0593,166.4845,10445.0
2020-04-30 14:10:00,172.3,172.49,172.22,172.26,18953.0,166.5038,166.6874,166.4265,166.4652,18953.0
2020-04-30 14:20:00,172.28,172.46,172.22,172.35,33213.0,166.4845,166.6585,166.4265,166.5522,33213.0
2020-04-30 14:30:00,172.36,172.59,172.03,172.12,28516.0,166.5618,166.7841,166.2429,166.3299,28516.0
2020-04-30 14:40:00,172.1,172.19,171.94,172.04,27892.0,166.3106,166.3975,166.1559,166.2526,27892.0
2020-04-30 14:50:00,172.16,172.17,171.8,171.99,8871.0,166.3685,166.3782,166.0207,166.2043,8871.0
2020-04-30 15:00:00,172.03,172.3,171.9,172.28,20872.0,166.2429,166.5038,166.1173,166.4845,20872.0
2020-04-30 15:10:00,172.27,172.75,172.16,172.69,37197.0,166.4748,166.9387,166.3685,166.8807,37197.0
2020-04-30 15:20:00,172.66,173.02,172.64,172.8,36607.0,166.8517,167.1996,166.8324,166.987,36607.0
2020-04-30 15:30:00,172.84,172.99,172.49,172.59,51912.0,167.0257,167.1706,166.6874,166.7841,51912.0
2020-04-30 15:40:00,172.59,172.61,172.28,172.29,61641.0,166.7841,166.8034,166.4845,166.4942,61641.0
2020-04-30 15:50:00,172.37,173.22,172.14,172.72,470412.0,166.5715,167.3929,166.3492,166.9097,470412.0
2020-05-01 09:30:00,169.57,170.32,169.0,169.46,71885.0,163.8657,164.5904,163.3148,163.7594,71885.0
2020-05-01 09:40:00,169.5,169.93,169.41,169.93,34514.0,163.798,164.2136,163.7111,164.2136,34514.0
2020-05-01 09:50:00,169.9,170.0,169.45,169.98,45312.0,164.1846,164.2812,163.7497,164.2619,45312.0
2020-05-01 10:00:00,170.02,170.6,169.81,170.37,19554.0,164.3005,164.861,164.0976,164.6388,19554.0
2020-05-01 10:10:00,170.12,170.14,169.66,169.75,15987.0,164.3972,164.4165,163.9526,164.0396,15987.0
2020-05-01 10:20:00,169.71,170.01,169.62,170.01,31134.0,164.001,164.2909,163.914,164.2909,31134.0
2020-05-01 10:30:00,169.98,170.29,169.71,170.14,6225.0,164.2619,164.5615,164.001,164.4165,6225.0
2020-05-01 10:40:00,170.17,170.26,169.92,170.09,20052.0,164.4455,164.5325,164.2039,164.3682,20052.0
2020-05-01 10:50:00,170.11,170.39,170.01,170.08,4316.0,164.3875,164.6581,164.2909,164.3585,4316.0
2020-05-01 11:00:00,170.03,170.06,169.7,169.75,12975.0,164.3102,164.3392,163.9913,164.0396,12975.0
2020-05-01 11:10:00,169.79,169.92,169.54,169.54,14301.0,164.0783,164.2039,163.8367,163.8367,14301.0
2020-05-01 11:20:00,169.51,169.67,169.34,169.34,11194.0,163.8077,163.9623,163.6434,163.6434,11194.0
2020-05-01 11:30:00,169.35,169.35,169.08,169.24,7788.0,163.6531,163.6531,163.3922,163.5468,7788.0
2020-05-01 11:40:00,169.15,169.28,168.71,168.71,5509.0,163.4598,163.5854,163.0346,163.0346,5509.0
2020-05-01 11:50:00,168.65,168.65,168.38,168.48,6726.0,162.9766,162.9766,162.7157,162.8123,6726.0
2020-05-01 12:00:00,168.35,168.35,167.94,168.16,9537.0,162.6867,162.6867,162.2905,162.5031,9537.0
2020-05-01 12:10:00,168.31,168.59,168.29,168.49,24351.0,162.6481,162.9186,162.6287,162.822,24351.0
2020-05-01 12:20:00,168.53,168.58,168.18,168.19,9560.0,162.8607,162.909,162.5224,162.5321,9560.0
2020-05-01 12:30:00,168.07,168.28,168.0,168.07,7246.0,162.4161,162.6191,162.3485,162.4161,7246.0
2020-05-01 12:40:00,167.94,168.02,167.72,167.98,42691.0,162.2905,162.3678,162.0779,162.3292,42691.0
2020-05-01 12:50:00,168.06,168.13,167.91,168.09,27724.0,162.4065,162.4741,162.2615,162.4355,27724.0
2020-05-01 13:00:00,168.13,168.3,168.09,168.12,12752.0,162.4741,162.6384,162.4355,162.4645,12752.0
2020-05-01 13:10:00,168.05,168.11,167.63,167.69,16538.0,162.3968,162.4548,161.9909,162.0489,16538.0
2020-05-01 13:20:00,167.71,167.95,167.65,167.95,9526.0,162.0682,162.3002,162.0103,162.3002,9526.0
2020-05-01 13:30:00,167.93,168.06,167.65,167.76,16524.0,162.2808,162.4065,162.0103,162.1166,16524.0
2020-05-01 13:40:00,167.64,167.85,167.63,167.68,17807.0,162.0006,162.2035,161.9909,162.0393,17807.0
2020-05-01 13:50:00,167.78,167.94,167.74,167.94,4830.0,162.1359,162.2905,162.0972,162.2905,4830.0
2020-05-01 14:00:00,167.86,168.14,167.72,167.97,17334.0,162.2132,162.4838,162.0779,162.3195,17334.0
2020-05-01 14:10:00,167.99,168.02,167.79,167.99,15944.0,162.3388,162.3678,162.1456,162.3388,15944.0
2020-05-01 14:20:00,168.06,168.44,168.05,168.43,56325.0,162.4065,162.7737,162.3968,162.764,56325.0
2020-05-01 14:30:00,168.43,168.44,168.19,168.44,8678.0,162.764,162.7737,162.5321,162.7737,8678.0
2020-05-01 14:40:00,168.35,168.41,168.09,168.28,18423.0,162.6867,162.7447,162.4355,162.6191,18423.0
2020-05-01 14:50:00,168.22,168.4,168.08,168.36,60200.0,162.5611,162.735,162.4258,162.6964,60200.0
2020-05-01 15:00:00,168.3,168.61,168.27,168.47,38627.0,162.6384,162.938,162.6094,162.8027,38627.0
2020-05-01 15:10:00,168.48,168.92,168.43,168.78,172272.0,162.8123,163.2375,162.764,163.1022,172272.0
2020-05-01 15:20:00,168.83,168.87,168.33,168.46,69076.0,163.1506,163.1892,162.6674,162.793,69076.0
2020-05-01 15:30:00,168.41,168.55,168.1,168.29,139037.0,162.7447,162.88,162.4451,162.6287,139037.0
2020-05-01 15:40:00,168.39,168.47,168.03,168.4,52020.0,162.7254,162.8027,162.3775,162.735,52020.0
2020-05-01 15:50:00,168.38,168.38,167.77,168.29,72766.0,162.7157,162.7157,162.1262,162.6287,72766.0
2020-05-04 09:30:00,167.23,167.43,166.68,166.91,54379.0,161.6044,161.7977,161.0729,161.2952,54379.0
2020-05-04 09:40:00,166.91,167.24,166.79,167.18,14034.0,161.2952,161.6141,161.1792,161.5561,14034.0
2020-05-04 09:50:00,167.33,167.88,167.32,167.79,12257.0,161.701,162.2325,161.6914,162.1456,12257.0
2020-05-04 10:00:00,167.94,168.41,167.81,168.11,23478.0,162.2905,162.7447,162.1649,162.4548,23478.0
2020-05-04 10:10:00,168.12,168.74,168.07,168.56,26278.0,162.4645,163.0636,162.4161,162.8896,26278.0
2020-05-04 10:20:00,168.54,168.55,168.07,168.24,11820.0,162.8703,162.88,162.4161,162.5804,11820.0
2020-05-04 10:30:00,168.13,168.25,167.94,168.15,34445.0,162.4741,162.5901,162.2905,162.4934,34445.0
2020-05-04 10:40:00,168.31,168.43,168.2,168.28,48081.0,162.6481,162.764,162.5418,162.6191,48081.0
2020-05-04 10:50:00,168.21,168.25,167.98,167.99,8458.0,162.5514,162.5901,162.3292,162.3388,8458.0
2020-05-04 11:00:00,167.93,168.5,167.88,168.4,14790.0,162.2808,162.8317,162.2325,162.735,14790.0
2020-05-04 11:10:00,168.43,168.65,168.32,168.54,12286.0,162.764,162.9766,162.6577,162.8703,12286.0
2020-05-04 11:20:00,168.52,168.78,168.29,168.38,25175.0,162.851,163.1022,162.6287,162.7157,25175.0
2020-05-04 11:30:00,168.37,168.78,168.26,168.78,52516.0,162.706,163.1022,162.5997,163.1022,52516.0
2020-05-04 11:40:00,168.79,168.92,168.73,168.84,23701.0,163.1119,163.2375,163.0539,163.1602,23701.0
2020-05-04 11:50:00,168.84,168.92,168.7,168.72,9643.0,163.1602,163.2375,163.0249,163.0443,9643.0
2020-05-04 12:00:00,168.71,168.87,168.69,168.78,6849.0,163.0346,163.1892,163.0153,163.1022,6849.0
2020-05-04 12:10:00,168.78,168.79,168.5,168.57,18550.0,163.1022,163.1119,162.8317,162.8993,18550.0
2020-05-04 12:20:00,168.64,168.79,168.58,168.72,10409.0,162.967,163.1119,162.909,163.0443,10409.0
2020-05-04 12:30:00,168.72,168.78,168.18,168.21,16898.0,163.0443,163.1022,162.5224,162.5514,16898.0
2020-05-04 12:40:00,168.23,168.33,168.16,168.22,55159.0,162.5708,162.6674,162.5031,162.5611,55159.0
2020-05-04 12:50:00,168.23,168.3,168.04,168.17,25748.0,162.5708,162.6384,162.3871,162.5128,25748.0
2020-05-04 13:00:00,168.18,168.31,168.1,168.31,25237.0,162.5224,162.6481,162.4451,162.6481,25237.0
2020-05-04 13:10:00,168.25,168.25,167.66,167.83,18149.0,162.5901,162.5901,162.0199,162.1842,18149.0
2020-05-04 13:20:00,167.79,168.06,167.79,167.99,44080.0,162.1456,162.4065,162.1456,162.3388,44080.0
2020-05-04 13:30:00,168.05,168.24,168.05,168.14,5870.0,162.3968,162.5804,162.3968,162.4838,5870.0
2020-05-04 13:40:00,168.17,168.32,168.08,168.32,17352.0,162.5128,162.6577,162.4258,162.6577,17352.0
2020-05-04 13:50:00,168.31,168.46,168.28,168.45,9160.0,162.6481,162.793,162.6191,162.7834,9160.0
2020-05-04 14:00:00,168.54,168.54,168.25,168.28,22142.0,162.8703,162.8703,162.5901,162.6191,22142.0
2020-05-04 14:10:00,168.33,168.63,168.33,168.59,23948.0,162.6674,162.9573,162.6674,162.9186,23948.0
2020-05-04 14:20:00,168.54,168.6,168.44,168.5,16520.0,162.8703,162.9283,162.7737,162.8317,16520.0
2020-05-04 14:30:00,168.49,168.69,168.26,168.26,33748.0,162.822,163.0153,162.5997,162.5997,33748.0
2020-05-04 14:40:00,168.3,168.74,168.28,168.73,16238.0,162.6384,163.0636,162.6191,163.0539,16238.0
2020-05-04 14:50:00,168.76,169.13,168.74,169.11,34216.0,163.0829,163.4405,163.0636,163.4211,34216.0
2020-05-04 15:00:00,169.09,169.16,168.96,169.16,15906.0,163.4018,163.4695,163.2762,163.4695,15906.0
2020-05-04 15:10:00,169.16,169.48,169.16,169.48,25899.0,163.4695,163.7787,163.4695,163.7787,25899.0
2020-05-04 15:20:00,169.47,169.58,169.31,169.56,14834.0,163.769,163.8753,163.6144,163.856,14834.0
2020-05-04 15:30:00,169.52,169.78,169.48,169.61,20550.0,163.8174,164.0686,163.7787,163.9043,20550.0
2020-05-04 15:40:00,169.63,169.81,169.53,169.72,242783.0,163.9237,164.0976,163.827,164.0106,242783.0
2020-05-04 15:50:00,169.72,169.91,169.44,169.82,253129.0,164.0106,164.1942,163.74,164.1073,253129.0
2020-05-05 09:30:00,171.71,172.15,171.37,171.7,53164.0,165.9337,166.3589,165.6051,165.924,53164.0
2020-05-05 09:40:00,171.86,172.26,171.69,172.2,23653.0,166.0786,166.4652,165.9144,166.4072,23653.0
2020-05-05 09:50:00,172.24,172.51,172.13,172.44,9367.0,166.4459,166.7068,166.3396,166.6391,9367.0
2020-05-05 10:00:00,172.53,172.72,172.38,172.67,27898.0,166.7261,166.9097,166.5811,166.8614,27898.0
2020-05-05 10:10:00,172.63,172.63,172.28,172.48,28796.0,166.8227,166.8227,166.4845,166.6778,28796.0
2020-05-05 10:20:00,172.46,172.58,172.26,172.31,15766.0,166.6585,166.7744,166.4652,166.5135,15766.0
2020-05-05 10:30:00,172.32,172.61,172.29,172.61,25370.0,166.5232,166.8034,166.4942,166.8034,25370.0
2020-05-05 10:40:00,172.54,172.67,172.33,172.46,12167.0,166.7358,166.8614,166.5328,166.6585,12167.0
2020-05-05 10:50:00,172.48,172.74,172.4,172.71,10026.0,166.6778,166.929,166.6005,166.9,10026.0
2020-05-05 11:00:00,172.69,172.84,172.68,172.75,12641.0,166.8807,167.0257,166.8711,166.9387,12641.0
2020-05-05 11:10:00,172.73,172.78,172.57,172.73,10845.0,166.9194,166.9677,166.7648,166.9194,10845.0
2020-05-05 11:20:00,172.75,173.06,172.75,172.92,46069.0,166.9387,167.2383,166.9387,167.103,46069.0
2020-05-05 11:30:00,173.04,173.04,172.9,172.93,13043.0,167.2189,167.2189,167.0837,167.1126,13043.0
2020-05-05 11:40:00,172.93,173.17,172.91,173.11,11940.0,167.1126,167.3446,167.0933,167.2866,11940.0
2020-05-05 11:50:00,173.14,173.28,173.07,173.24,21293.0,167.3156,167.4509,167.2479,167.4122,21293.0
2020-05-05 12:00:00,173.27,173.44,173.25,173.43,22896.0,167.4412,167.6055,167.4219,167.5958,22896.0
2020-05-05 12:10:00,173.4,173.48,173.34,173.43,32165.0,167.5668,167.6441,167.5089,167.5958,32165.0
2020-05-05 12:20:00,173.43,173.45,173.16,173.17,23875.0,167.5958,167.6152,167.3349,167.3446,23875.0
2020-05-05 12:30:00,173.2,173.29,173.08,173.18,65207.0,167.3736,167.4605,167.2576,167.3542,65207.0
2020-05-05 12:40:00,173.2,173.2,172.96,173.14,17919.0,167.3736,167.3736,167.1416,167.3156,17919.0
2020-05-05 12:50:00,173.16,173.25,173.07,173.09,13443.0,167.3349,167.4219,167.2479,167.2673,13443.0
2020-05-05 13:00:00,173.19,173.21,172.94,173.0,14594.0,167.3639,167.3832,167.1223,167.1803,14594.0
2020-05-05 13:10:00,173.05,173.17,172.9,173.09,11422.0,167.2286,167.3446,167.0837,167.2673,11422.0
2020-05-05 13:20:00,173.04,173.28,172.95,173.2,12289.0,167.2189,167.4509,167.132,167.3736,12289.0
2020-05-05 13:30:00,173.31,173.36,173.25,173.3,11541.0,167.4799,167.5282,167.4219,167.4702,11541.0
2020-05-05 13:40:00,173.31,173.52,173.25,173.49,16277.0,167.4799,167.6828,167.4219,167.6538,16277.0
2020-05-05 13:50:00,173.5,173.55,173.44,173.49,21748.0,167.6635,167.7118,167.6055,167.6538,21748.0
2020-05-05 14:00:00,173.48,173.58,173.39,173.5,18124.0,167.6441,167.7408,167.5572,167.6635,18124.0
2020-05-05 14:10:00,173.52,173.74,173.48,173.68,45760.0,167.6828,167.8954,167.6441,167.8374,45760.0
2020-05-05 14:20:00,173.73,173.8,173.65,173.77,31877.0,167.8857,167.9534,167.8084,167.9244,31877.0
2020-05-05 14:30:00,173.78,173.82,173.47,173.47,37242.0,167.934,167.9727,167.6345,167.6345,37242.0
2020-05-05 14:40:00,173.42,173.62,173.42,173.58,30618.0,167.5862,167.7794,167.5862,167.7408,30618.0
2020-05-05 14:50:00,173.61,173.91,173.6,173.91,33590.0,167.7698,168.0597,167.7601,168.0597,33590.0
2020-05-05 15:00:00,173.89,173.9,173.76,173.87,42144.0,168.0403,168.05,167.9147,168.021,42144.0
2020-05-05 15:10:00,173.86,173.89,173.11,173.11,45481.0,168.0114,168.0403,167.2866,167.2866,45481.0
2020-05-05 15:20:00,173.14,173.29,172.52,172.6,52997.0,167.3156,167.4605,166.7164,166.7937,52997.0
2020-05-05 15:30:00,172.52,172.75,171.67,171.88,64961.0,166.7164,166.9387,165.895,166.098,64961.0
2020-05-05 15:40:00,171.81,172.21,171.6,172.1,50858.0,166.0303,166.4169,165.8274,166.3106,50858.0
2020-05-05 15:50:00,172.19,172.66,171.91,171.97,112097.0,166.3975,166.8517,166.127,166.1849,112097.0
2020-05-06 09:30:00,173.13,173.77,172.96,173.33,78353.0,167.3059,167.9244,167.1416,167.4992,78353.0
2020-05-06 09:40:00,173.36,173.58,173.1,173.24,37805.0,167.5282,167.7408,167.2769,167.4122,37805.0
2020-05-06 09:50:00,173.19,173.46,172.43,172.73,47624.0,167.3639,167.6248,166.6295,166.9194,47624.0
2020-05-06 10:00:00,172.72,172.91,172.06,172.06,30631.0,166.9097,167.0933,166.2719,166.2719,30631.0
2020-05-06 10:10:00,172.05,172.5,171.93,172.37,80328.0,166.2622,166.6971,166.1463,166.5715,80328.0
2020-05-06 10:20:00,172.33,172.91,172.24,172.83,41734.0,166.5328,167.0933,166.4459,167.016,41734.0
2020-05-06 10:30:00,172.83,173.13,172.74,172.97,39380.0,167.016,167.3059,166.929,167.1513,39380.0
2020-05-06 10:40:00,172.95,173.8,172.85,173.73,21028.0,167.132,167.9534,167.0353,167.8857,21028.0
2020-05-06 10:50:00,173.69,173.78,173.44,173.44,10343.0,167.8471,167.934,167.6055,167.6055,10343.0
2020-05-06 11:00:00,173.47,173.72,173.35,173.47,16211.0,167.6345,167.8761,167.5185,167.6345,16211.0
2020-05-06 11:10:00,173.51,173.57,173.18,173.21,24326.0,167.6731,167.7311,167.3542,167.3832,24326.0
2020-05-06 11:20:00,173.14,173.24,172.84,173.22,24744.0,167.3156,167.4122,167.0257,167.3929,24744.0
2020-05-06 11:30:00,173.23,173.49,173.13,173.44,12400.0,167.4026,167.6538,167.3059,167.6055,12400.0
2020-05-06 11:40:00,173.5,173.5,173.0,173.02,12322.0,167.6635,167.6635,167.1803,167.1996,12322.0
2020-05-06 11:50:00,172.97,173.15,172.76,173.13,25307.0,167.1513,167.3252,166.9484,167.3059,25307.0
2020-05-06 12:00:00,173.18,173.28,172.98,173.11,16505.0,167.3542,167.4509,167.161,167.2866,16505.0
2020-05-06 12:10:00,173.13,173.43,172.99,173.43,51120.0,167.3059,167.5958,167.1706,167.5958,51120.0
2020-05-06 12:20:00,173.38,173.42,173.23,173.34,33686.0,167.5475,167.5862,167.4026,167.5089,33686.0
2020-05-06 12:30:00,173.35,173.62,173.35,173.54,37274.0,167.5185,167.7794,167.5185,167.7021,37274.0
2020-05-06 12:40:00,173.46,173.63,173.38,173.61,22781.0,167.6248,167.7891,167.5475,167.7698,22781.0
2020-05-06 12:50:00,173.67,173.74,173.49,173.5,24312.0,167.8277,167.8954,167.6538,167.6635,24312.0
2020-05-06 13:00:00,173.56,173.58,173.3,173.38,5126.0,167.7214,167.7408,167.4702,167.5475,5126.0
2020-05-06 13:10:00,173.3,173.62,173.29,173.62,7690.0,167.4702,167.7794,167.4605,167.7794,7690.0
2020-05-06 13:20:00,173.68,173.7,173.24,173.63,16026.0,167.8374,167.8567,167.4122,167.7891,16026.0
2020-05-06 13:30:00,173.61,173.9,173.61,173.84,9889.0,167.7698,168.05,167.7698,167.992,9889.0
2020-05-06 13:40:00,173.8,173.98,173.77,173.82,11396.0,167.9534,168.1273,167.9244,167.9727,11396.0
2020-05-06 13:50:00,173.81,173.96,173.74,173.74,10889.0,167.963,168.108,167.8954,167.8954,10889.0
2020-05-06 14:00:00,173.72,173.73,173.34,173.47,22133.0,167.8761,167.8857,167.5089,167.6345,22133.0
2020-05-06 14:10:00,173.43,173.43,173.09,173.34,11232.0,167.5958,167.5958,167.2673,167.5089,11232.0
2020-05-06 14:20:00,173.37,173.56,173.28,173.28,16612.0,167.5378,167.7214,167.4509,167.4509,16612.0
2020-05-06 14:30:00,173.29,173.43,173.27,173.38,15898.0,167.4605,167.5958,167.4412,167.5475,15898.0
2020-05-06 14:40:00,173.38,173.54,173.18,173.52,27314.0,167.5475,167.7021,167.3542,167.6828,27314.0
2020-05-06 14:50:00,173.44,173.52,173.14,173.14,17983.0,167.6055,167.6828,167.3156,167.3156,17983.0
2020-05-06 15:00:00,173.2,173.32,173.0,173.31,22508.0,167.3736,167.4895,167.1803,167.4799,22508.0
2020-05-06 15:10:00,173.31,173.38,173.13,173.3,20502.0,167.4799,167.5475,167.3059,167.4702,20502.0
2020-05-06 15:20:00,173.36,173.47,173.15,173.22,62321.0,167.5282,167.6345,167.3252,167.3929,62321.0
2020-05-06 15:30:00,173.17,173.17,172.49,172.62,26995.0,167.3446,167.3446,166.6874,166.8131,26995.0
2020-05-06 15:40:00,172.61,172.71,172.15,172.15,125750.0,166.8034,166.9,166.3589,166.3589,125750.0
2020-05-06 15:50:00,172.14,172.6,172.06,172.16,137685.0,166.3492,166.7937,166.2719,166.3685,137685.0
2020-05-07 09:30:00,174.3,174.79,174.11,174.46,67700.0,168.4366,168.9101,168.2529,168.5912,67700.0
2020-05-07 09:40:00,174.62,174.77,174.34,174.51,13897.0,168.7458,168.8907,168.4752,168.6395,13897.0
2020-05-07 09:50:00,174.54,174.86,174.31,174.66,13060.0,168.6685,168.9777,168.4462,168.7844,13060.0
2020-05-07 10:00:00,174.75,174.79,174.18,174.37,22939.0,168.8714,168.9101,168.3206,168.5042,22939.0
2020-05-07 10:10:00,174.37,174.41,173.92,174.2,19154.0,168.5042,168.5429,168.0693,168.3399,19154.0
2020-05-07 10:20:00,174.22,174.48,174.17,174.4,26594.0,168.3592,168.6105,168.3109,168.5332,26594.0
2020-05-07 10:30:00,174.31,174.51,174.17,174.17,48651.0,168.4462,168.6395,168.3109,168.3109,48651.0
2020-05-07 10:40:00,174.24,174.52,173.97,173.97,11245.0,168.3786,168.6492,168.1177,168.1177,11245.0
2020-05-07 10:50:00,173.9,174.18,173.88,174.05,35772.0,168.05,168.3206,168.0307,168.195,35772.0
2020-05-07 11:00:00,174.1,174.4,173.99,174.32,39901.0,168.2433,168.5332,168.137,168.4559,39901.0
2020-05-07 11:10:00,174.3,174.7,174.3,174.66,19474.0,168.4366,168.8231,168.4366,168.7844,19474.0
2020-05-07 11:20:00,174.58,174.59,174.41,174.53,197668.0,168.7071,168.7168,168.5429,168.6588,197668.0
2020-05-07 11:30:00,174.53,174.7,174.45,174.53,33103.0,168.6588,168.8231,168.5815,168.6588,33103.0
2020-05-07 11:40:00,174.55,175.18,174.55,174.96,27955.0,168.6781,169.287,168.6781,169.0744,27955.0
2020-05-07 11:50:00,175.06,175.06,174.87,174.97,29599.0,169.171,169.171,168.9874,169.084,29599.0
2020-05-07 12:00:00,174.99,175.13,174.91,175.0,20720.0,169.1033,169.2386,169.026,169.113,20720.0
2020-05-07 12:10:00,174.9,175.12,174.9,175.07,25773.0,169.0164,169.229,169.0164,169.1807,25773.0
2020-05-07 12:20:00,175.05,175.23,174.92,175.18,13212.0,169.1613,169.3353,169.0357,169.287,13212.0
2020-05-07 12:30:00,175.11,175.16,174.96,175.06,14800.0,169.2193,169.2676,169.0744,169.171,14800.0
2020-05-07 12:40:00,175.12,175.15,174.98,175.01,14502.0,169.229,169.258,169.0937,169.1227,14502.0
2020-05-07 12:50:00,175.02,175.11,174.93,175.11,29522.0,169.1323,169.2193,169.0454,169.2193,29522.0
2020-05-07 13:00:00,175.16,175.27,175.13,175.24,8359.0,169.2676,169.3739,169.2386,169.3449,8359.0
2020-05-07 13:10:00,175.26,175.38,175.19,175.23,10501.0,169.3643,169.4802,169.2966,169.3353,10501.0
2020-05-07 13:20:00,175.22,175.29,175.12,175.13,17692.0,169.3256,169.3933,169.229,169.2386,17692.0
2020-05-07 13:30:00,175.23,175.34,175.14,175.14,16870.0,169.3353,169.4416,169.2483,169.2483,16870.0
2020-05-07 13:40:00,175.11,175.22,175.11,175.16,4785.0,169.2193,169.3256,169.2193,169.2676,4785.0
2020-05-07 13:50:00,175.2,175.2,174.85,175.08,33616.0,169.3063,169.3063,168.9681,169.1903,33616.0
2020-05-07 14:00:00,175.05,175.05,174.89,174.94,38080.0,169.1613,169.1613,169.0067,169.055,38080.0
2020-05-07 14:10:00,174.94,175.11,174.91,174.96,12317.0,169.055,169.2193,169.026,169.0744,12317.0
2020-05-07 14:20:00,174.9,174.93,174.59,174.72,14405.0,169.0164,169.0454,168.7168,168.8424,14405.0
2020-05-07 14:30:00,174.82,174.85,174.68,174.81,17103.0,168.9391,168.9681,168.8038,168.9294,17103.0
2020-05-07 14:40:00,174.74,174.77,174.5,174.62,103887.0,168.8618,168.8907,168.6298,168.7458,103887.0
2020-05-07 14:50:00,174.66,174.75,174.48,174.69,13993.0,168.7844,168.8714,168.6105,168.8134,13993.0
2020-05-07 15:00:00,174.7,174.87,174.37,174.86,16139.0,168.8231,168.9874,168.5042,168.9777,16139.0
2020-05-07 15:10:00,174.86,174.95,174.26,174.4,30353.0,168.9777,169.0647,168.3979,168.5332,30353.0
2020-05-07 15:20:00,174.42,174.62,174.42,174.52,37189.0,168.5525,168.7458,168.5525,168.6492,37189.0
2020-05-07 15:30:00,174.54,174.61,174.15,174.25,65874.0,168.6685,168.7361,168.2916,168.3882,65874.0
2020-05-07 15:40:00,174.22,174.39,174.1,174.18,24095.0,168.3592,168.5235,168.2433,168.3206,24095.0
2020-05-07 15:50:00,174.1,174.51,174.09,174.45,379661.0,168.2433,168.6395,168.2336,168.5815,379661.0
2020-05-08 09:30:00,176.03,176.39,175.3,175.56,277823.0,170.1084,170.4562,169.4029,169.6542,277823.0
2020-05-08 09:40:00,175.58,176.08,175.58,175.98,218778.0,169.6735,170.1567,169.6735,170.06,218778.0
2020-05-08 09:50:00,175.94,176.07,175.69,175.81,95086.0,170.0214,170.147,169.7798,169.8958,95086.0
2020-05-08 10:00:00,175.94,176.26,175.94,176.07,30071.0,170.0214,170.3306,170.0214,170.147,30071.0
2020-05-08 10:10:00,176.03,176.37,176.02,176.35,17838.0,170.1084,170.4369,170.0987,170.4176,17838.0
2020-05-08 10:20:00,176.36,176.41,176.18,176.33,28376.0,170.4273,170.4756,170.2533,170.3983,28376.0
2020-05-08 10:30:00,176.31,176.51,176.23,176.5,17335.0,170.3789,170.5722,170.3016,170.5625,17335.0
2020-05-08 10:40:00,176.48,176.52,176.15,176.3,25324.0,170.5432,170.5819,170.2243,170.3693,25324.0
2020-05-08 10:50:00,176.15,176.19,175.94,176.15,21036.0,170.2243,170.263,170.0214,170.2243,21036.0
2020-05-08 11:00:00,176.14,176.32,175.92,176.31,22779.0,170.2147,170.3886,170.0021,170.3789,22779.0
2020-05-08 11:10:00,176.31,176.38,176.23,176.3,8157.0,170.3789,170.4466,170.3016,170.3693,8157.0
2020-05-08 11:20:00,176.3,176.45,176.18,176.38,21527.0,170.3693,170.5142,170.2533,170.4466,21527.0
2020-05-08 11:30:00,176.43,176.58,176.4,176.57,40113.0,170.4949,170.6399,170.4659,170.6302,40113.0
2020-05-08 11:40:00,176.61,176.75,176.57,176.69,11851.0,170.6688,170.8041,170.6302,170.7462,11851.0
2020-05-08 11:50:00,176.71,176.82,176.65,176.76,9799.0,170.7655,170.8718,170.7075,170.8138,9799.0
2020-05-08 12:00:00,176.79,176.82,176.69,176.76,7612.0,170.8428,170.8718,170.7462,170.8138,7612.0
2020-05-08 12:10:00,176.75,176.79,176.61,176.65,5713.0,170.8041,170.8428,170.6688,170.7075,5713.0
2020-05-08 12:20:00,176.65,176.74,176.62,176.72,12147.0,170.7075,170.7945,170.6785,170.7751,12147.0
2020-05-08 12:30:00,176.73,176.85,176.73,176.85,31567.0,170.7848,170.9008,170.7848,170.9008,31567.0
2020-05-08 12:40:00,176.83,176.94,176.81,176.81,38111.0,170.8814,170.9877,170.8621,170.8621,38111.0
2020-05-08 12:50:00,176.84,176.91,176.84,176.87,23948.0,170.8911,170.9588,170.8911,170.9201,23948.0
2020-05-08 13:00:00,176.91,176.95,176.66,176.69,27919.0,170.9588,170.9974,170.7172,170.7462,27919.0
2020-05-08 13:10:00,176.7,176.76,176.57,176.64,40380.0,170.7558,170.8138,170.6302,170.6978,40380.0
2020-05-08 13:20:00,176.63,176.64,176.37,176.37,12236.0,170.6882,170.6978,170.4369,170.4369,12236.0
2020-05-08 13:30:00,176.43,176.48,176.31,176.33,12464.0,170.4949,170.5432,170.3789,170.3983,12464.0
2020-05-08 13:40:00,176.32,176.34,175.89,175.97,11359.0,170.3886,170.4079,169.9731,170.0504,11359.0
2020-05-08 13:50:00,176.04,176.11,175.92,176.03,9915.0,170.118,170.1857,170.0021,170.1084,9915.0
2020-05-08 14:00:00,176.03,176.06,175.84,175.93,17992.0,170.1084,170.1374,169.9248,170.0117,17992.0
2020-05-08 14:10:00,175.9,176.24,175.9,176.2,9899.0,169.9827,170.3113,169.9827,170.2726,9899.0
2020-05-08 14:20:00,176.2,176.31,176.18,176.26,23987.0,170.2726,170.3789,170.2533,170.3306,23987.0
2020-05-08 14:30:00,176.27,176.32,176.07,176.12,21267.0,170.3403,170.3886,170.147,170.1953,21267.0
2020-05-08 14:40:00,176.11,176.33,176.09,176.28,73774.0,170.1857,170.3983,170.1663,170.3499,73774.0
2020-05-08 14:50:00,176.27,176.36,176.17,176.32,23687.0,170.3403,170.4273,170.2436,170.3886,23687.0
2020-05-08 15:00:00,176.27,176.63,176.27,176.44,29150.0,170.3403,170.6882,170.3403,170.5046,29150.0
2020-05-08 15:10:00,176.46,176.48,176.21,176.35,55280.0,170.5239,170.5432,170.2823,170.4176,55280.0
2020-05-08 15:20:00,176.33,176.5,176.32,176.47,18060.0,170.3983,170.5625,170.3886,170.5336,18060.0
2020-05-08 15:30:00,176.47,176.69,176.43,176.67,31997.0,170.5336,170.7462,170.4949,170.7268,31997.0
2020-05-08 15:40:00,176.66,176.89,176.66,176.74,242190.0,170.7172,170.9394,170.7172,170.7945,242190.0
2020-05-08 15:50:00,176.86,177.0,176.58,176.8,521300.0,170.9104,171.0457,170.6399,170.8525,521300.0
2020-05-11 09:30:00,175.38,176.4,175.35,176.4,99174.0,169.4802,170.4659,169.4512,170.4659,99174.0
2020-05-11 09:40:00,176.43,176.7,176.32,176.46,26673.0,170.4949,170.7558,170.3886,170.5239,26673.0
2020-05-11 09:50:00,176.5,176.69,176.27,176.39,28606.0,170.5625,170.7462,170.3403,170.4562,28606.0
2020-05-11 10:00:00,176.38,177.04,176.37,176.95,72854.0,170.4466,171.0844,170.4369,170.9974,72854.0
2020-05-11 10:10:00,177.05,177.08,176.65,176.77,15932.0,171.094,171.123,170.7075,170.8235,15932.0
2020-05-11 10:20:00,176.76,177.02,176.74,176.95,14801.0,170.8138,171.0651,170.7945,170.9974,14801.0
2020-05-11 10:30:00,176.87,177.05,176.67,176.84,29251.0,170.9201,171.094,170.7268,170.8911,29251.0
2020-05-11 10:40:00,176.94,177.27,176.93,177.22,21004.0,170.9877,171.3066,170.9781,171.2583,21004.0
2020-05-11 10:50:00,177.22,177.23,176.87,176.91,10037.0,171.2583,171.268,170.9201,170.9588,10037.0
2020-05-11 11:00:00,176.92,177.11,176.9,177.03,10214.0,170.9684,171.152,170.9491,171.0747,10214.0
2020-05-11 11:10:00,177.0,177.19,176.83,177.19,34821.0,171.0457,171.2293,170.8814,171.2293,34821.0
2020-05-11 11:20:00,177.21,177.48,177.17,177.48,7247.0,171.2487,171.5096,171.21,171.5096,7247.0
2020-05-11 11:30:00,177.44,177.55,177.42,177.44,8291.0,171.4709,171.5772,171.4516,171.4709,8291.0
2020-05-11 11:40:00,177.39,177.54,177.39,177.45,9288.0,171.4226,171.5676,171.4226,171.4806,9288.0
2020-05-11 11:50:00,177.44,177.5,177.34,177.5,16219.0,171.4709,171.5289,171.3743,171.5289,16219.0
2020-05-11 12:00:00,177.58,177.58,177.35,177.35,6301.0,171.6062,171.6062,171.384,171.384,6301.0
2020-05-11 12:10:00,177.43,177.65,177.35,177.62,35549.0,171.4613,171.6739,171.384,171.6449,35549.0
2020-05-11 12:20:00,177.63,177.91,177.63,177.89,31707.0,171.6545,171.9251,171.6545,171.9058,31707.0
2020-05-11 12:30:00,177.89,178.03,177.86,177.96,132069.0,171.9058,172.0411,171.8768,171.9734,132069.0
2020-05-11 12:40:00,177.97,178.01,177.82,177.82,15358.0,171.9831,172.0218,171.8381,171.8381,15358.0
2020-05-11 12:50:00,177.88,178.06,177.84,178.05,53729.0,171.8961,172.0701,171.8575,172.0604,53729.0
2020-05-11 13:00:00,178.0,178.35,177.94,178.34,9362.0,172.0121,172.3503,171.9541,172.3407,9362.0
2020-05-11 13:10:00,178.38,178.43,178.32,178.43,16974.0,172.3793,172.4276,172.3213,172.4276,16974.0
2020-05-11 13:20:00,178.44,178.57,178.36,178.52,18206.0,172.4373,172.5629,172.36,172.5146,18206.0
2020-05-11 13:30:00,178.54,178.75,178.54,178.73,12063.0,172.5339,172.7369,172.5339,172.7175,12063.0
2020-05-11 13:40:00,178.74,178.75,178.44,178.48,11373.0,172.7272,172.7369,172.4373,172.4759,11373.0
2020-05-11 13:50:00,178.48,178.58,178.43,178.45,10429.0,172.4759,172.5726,172.4276,172.447,10429.0
2020-05-11 14:00:00,178.46,178.5,178.18,178.3,17217.0,172.4566,172.4953,172.186,172.302,17217.0
2020-05-11 14:10:00,178.29,178.34,178.17,178.32,10520.0,172.2923,172.3407,172.1764,172.3213,10520.0
2020-05-11 14:20:00,178.35,178.49,178.21,178.26,24177.0,172.3503,172.4856,172.215,172.2633,24177.0
2020-05-11 14:30:00,178.28,178.66,178.28,178.64,69930.0,172.2827,172.6499,172.2827,172.6306,69930.0
2020-05-11 14:40:00,178.65,178.68,178.51,178.67,121278.0,172.6402,172.6692,172.5049,172.6595,121278.0
2020-05-11 14:50:00,178.65,178.78,178.63,178.67,55659.0,172.6402,172.7658,172.6209,172.6595,55659.0
2020-05-11 15:00:00,178.7,178.93,178.7,178.91,20273.0,172.6885,172.9108,172.6885,172.8915,20273.0
2020-05-11 15:10:00,178.91,178.98,178.68,178.8,82144.0,172.8915,172.9591,172.6692,172.7852,82144.0
2020-05-11 15:20:00,178.75,178.79,178.5,178.6,63012.0,172.7369,172.7755,172.4953,172.5919,63012.0
2020-05-11 15:30:00,178.51,178.71,178.39,178.52,36926.0,172.5049,172.6982,172.389,172.5146,36926.0
2020-05-11 15:40:00,178.57,178.65,178.36,178.4,43891.0,172.5629,172.6402,172.36,172.3986,43891.0
2020-05-11 15:50:00,178.4,178.54,178.04,178.06,545733.0,172.3986,172.5339,172.0507,172.0701,545733.0
2020-05-12 09:30:00,178.73,179.15,177.82,178.12,97747.0,172.7175,173.1234,171.8381,172.1281,97747.0
2020-05-12 09:40:00,178.17,178.47,177.84,177.88,43794.0,172.1764,172.4663,171.8575,171.8961,43794.0
2020-05-12 09:50:00,177.85,177.87,177.26,177.84,49554.0,171.8671,171.8865,171.297,171.8575,49554.0
2020-05-12 10:00:00,177.89,177.97,177.63,177.7,97221.0,171.9058,171.9831,171.6545,171.7222,97221.0
2020-05-12 10:10:00,177.81,178.15,177.58,178.15,20529.0,171.8285,172.157,171.6062,172.157,20529.0
2020-05-12 10:20:00,178.11,178.23,177.84,177.85,14357.0,172.1184,172.2344,171.8575,171.8671,14357.0
2020-05-12 10:30:00,177.9,178.38,177.81,178.23,18725.0,171.9155,172.3793,171.8285,172.2344,18725.0
2020-05-12 10:40:00,178.19,178.38,177.9,177.97,63108.0,172.1957,172.3793,171.9155,171.9831,63108.0
2020-05-12 10:50:00,178.0,178.58,178.0,178.44,38780.0,172.0121,172.5726,172.0121,172.4373,38780.0
2020-05-12 11:00:00,178.46,178.73,178.41,178.73,32118.0,172.4566,172.7175,172.4083,172.7175,32118.0
2020-05-12 11:10:00,178.72,178.79,178.58,178.6,25629.0,172.7079,172.7755,172.5726,172.5919,25629.0
2020-05-12 11:20:00,178.61,178.85,178.56,178.57,31609.0,172.6016,172.8335,172.5533,172.5629,31609.0
2020-05-12 11:30:00,178.59,178.67,178.31,178.42,7210.0,172.5822,172.6595,172.3117,172.418,7210.0
2020-05-12 11:40:00,178.39,178.43,178.11,178.18,37003.0,172.389,172.4276,172.1184,172.186,37003.0
2020-05-12 11:50:00,178.19,178.46,178.18,178.45,7895.0,172.1957,172.4566,172.186,172.447,7895.0
2020-05-12 12:00:00,178.43,178.54,178.37,178.39,18476.0,172.4276,172.5339,172.3696,172.389,18476.0
2020-05-12 12:10:00,178.37,178.41,178.21,178.41,17220.0,172.3696,172.4083,172.215,172.4083,17220.0
2020-05-12 12:20:00,178.36,178.54,178.29,178.5,13638.0,172.36,172.5339,172.2923,172.4953,13638.0
2020-05-12 12:30:00,178.55,178.56,178.37,178.54,6917.0,172.5436,172.5533,172.3696,172.5339,6917.0
2020-05-12 12:40:00,178.43,178.53,178.41,178.48,45869.0,172.4276,172.5243,172.4083,172.4759,45869.0
2020-05-12 12:50:00,178.47,178.65,178.39,178.6,33486.0,172.4663,172.6402,172.389,172.5919,33486.0
2020-05-12 13:00:00,178.57,178.57,178.2,178.3,14941.0,172.5629,172.5629,172.2054,172.302,14941.0
2020-05-12 13:10:00,178.3,178.3,177.65,177.69,13353.0,172.302,172.302,171.6739,171.7125,13353.0
2020-05-12 13:20:00,177.67,177.72,177.4,177.49,19415.0,171.6932,171.7415,171.4323,171.5192,19415.0
2020-05-12 13:30:00,177.46,177.77,177.44,177.7,16312.0,171.4903,171.7898,171.4709,171.7222,16312.0
2020-05-12 13:40:00,177.69,177.87,177.6,177.84,12832.0,171.7125,171.8865,171.6255,171.8575,12832.0
2020-05-12 13:50:00,177.8,178.01,177.79,178.0,17764.0,171.8188,172.0218,171.8092,172.0121,17764.0
2020-05-12 14:00:00,177.96,177.99,177.77,177.8,17054.0,171.9734,172.0024,171.7898,171.8188,17054.0
2020-05-12 14:10:00,177.77,177.78,177.23,177.36,32326.0,171.7898,171.7995,171.268,171.3936,32326.0
2020-05-12 14:20:00,177.37,177.66,177.37,177.61,37732.0,171.4033,171.6835,171.4033,171.6352,37732.0
2020-05-12 14:30:00,177.55,177.75,177.38,177.71,18200.0,171.5772,171.7705,171.4129,171.7318,18200.0
2020-05-12 14:40:00,177.66,177.69,177.23,177.47,35339.0,171.6835,171.7125,171.268,171.4999,35339.0
2020-05-12 14:50:00,177.47,177.78,177.46,177.7,15418.0,171.4999,171.7995,171.4903,171.7222,15418.0
2020-05-12 15:00:00,177.63,177.71,177.44,177.5,30615.0,171.6545,171.7318,171.4709,171.5289,30615.0
2020-05-12 15:10:00,177.42,177.42,176.89,176.89,25737.0,171.4516,171.4516,170.9394,170.9394,25737.0
2020-05-12 15:20:00,176.87,176.93,176.49,176.59,29766.0,170.9201,170.9781,170.5529,170.6495,29766.0
2020-05-12 15:30:00,176.62,176.69,176.06,176.21,54800.0,170.6785,170.7462,170.1374,170.2823,54800.0
2020-05-12 15:40:00,176.15,176.15,175.37,175.37,204097.0,170.2243,170.2243,169.4706,169.4706,204097.0
2020-05-12 15:50:00,175.3,175.31,174.62,174.62,622738.0,169.4029,169.4126,168.7458,168.7458,622738.0
2020-05-13 09:30:00,174.75,175.25,173.07,173.88,166763.0,168.8714,169.3546,167.2479,168.0307,166763.0
2020-05-13 09:40:00,173.82,174.26,173.49,174.23,70658.0,167.9727,168.3979,167.6538,168.3689,70658.0
2020-05-13 09:50:00,174.21,174.41,173.95,174.31,73332.0,168.3496,168.5429,168.0983,168.4462,73332.0
2020-05-13 10:00:00,174.27,175.09,174.26,175.03,39911.0,168.4076,169.2,168.3979,169.142,39911.0
2020-05-13 10:10:00,175.01,175.02,174.82,174.86,44420.0,169.1227,169.1323,168.9391,168.9777,44420.0
2020-05-13 10:20:00,174.87,175.45,174.6,175.33,26054.0,168.9874,169.5479,168.7265,169.4319,26054.0
2020-05-13 10:30:00,175.31,175.83,175.31,175.53,16538.0,169.4126,169.9151,169.4126,169.6252,16538.0
2020-05-13 10:40:00,175.59,175.62,175.17,175.17,23723.0,169.6832,169.7122,169.2773,169.2773,23723.0
2020-05-13 10:50:00,175.21,175.31,174.28,174.4,34154.0,169.3159,169.4126,168.4172,168.5332,34154.0
2020-05-13 11:00:00,174.42,174.56,174.14,174.37,33395.0,168.5525,168.6878,168.2819,168.5042,33395.0
2020-05-13 11:10:00,174.42,174.8,174.35,174.35,29057.0,168.5525,168.9197,168.4849,168.4849,29057.0
2020-05-13 11:20:00,174.21,174.21,173.45,173.8,14397.0,168.3496,168.3496,167.6152,167.9534,14397.0
2020-05-13 11:30:00,173.73,174.0,173.19,173.42,18026.0,167.8857,168.1466,167.3639,167.5862,18026.0
2020-05-13 11:40:00,173.47,173.47,172.32,172.33,33821.0,167.6345,167.6345,166.5232,166.5328,33821.0
2020-05-13 11:50:00,172.44,172.65,171.92,172.33,36677.0,166.6391,166.8421,166.1366,166.5328,36677.0
2020-05-13 12:00:00,172.3,172.4,171.11,171.11,23485.0,166.5038,166.6005,165.3539,165.3539,23485.0
2020-05-13 12:10:00,171.12,171.35,170.43,170.44,20114.0,165.3635,165.5858,164.6967,164.7064,20114.0
2020-05-13 12:20:00,170.67,171.53,170.67,171.53,50884.0,164.9287,165.7597,164.9287,165.7597,50884.0
2020-05-13 12:30:00,171.53,171.73,171.22,171.68,37125.0,165.7597,165.953,165.4602,165.9047,37125.0
2020-05-13 12:40:00,171.66,172.0,171.46,171.94,24781.0,165.8854,166.2139,165.6921,166.1559,24781.0
2020-05-13 12:50:00,172.08,172.1,171.76,171.85,11926.0,166.2912,166.3106,165.982,166.069,11926.0
2020-05-13 13:00:00,171.91,171.91,170.88,171.0,10061.0,166.127,166.127,165.1316,165.2476,10061.0
2020-05-13 13:10:00,171.09,171.82,171.08,171.66,12065.0,165.3345,166.04,165.3249,165.8854,12065.0
2020-05-13 13:20:00,171.64,171.67,171.21,171.46,6390.0,165.866,165.895,165.4505,165.6921,6390.0
2020-05-13 13:30:00,171.51,171.51,171.18,171.45,21280.0,165.7404,165.7404,165.4215,165.6824,21280.0
2020-05-13 13:40:00,171.56,171.6,171.22,171.45,17940.0,165.7887,165.8274,165.4602,165.6824,17940.0
2020-05-13 13:50:00,171.45,171.45,171.03,171.07,7410.0,165.6824,165.6824,165.2766,165.3152,7410.0
2020-05-13 14:00:00,171.08,171.25,170.73,171.25,8343.0,165.3249,165.4892,164.9867,165.4892,8343.0
2020-05-13 14:10:00,171.16,171.86,171.11,171.67,13189.0,165.4022,166.0786,165.3539,165.895,13189.0
2020-05-13 14:20:00,171.6,171.73,171.33,171.37,26763.0,165.8274,165.953,165.5665,165.6051,26763.0
2020-05-13 14:30:00,171.24,171.34,171.03,171.13,8040.0,165.4795,165.5761,165.2766,165.3732,8040.0
2020-05-13 14:40:00,171.17,171.17,170.77,170.95,13097.0,165.4118,165.4118,165.0253,165.1993,13097.0
2020-05-13 14:50:00,171.02,171.04,170.49,170.49,15964.0,165.2669,165.2862,164.7547,164.7547,15964.0
2020-05-13 15:00:00,170.48,171.5,170.47,170.83,18870.0,164.7451,165.7307,164.7354,165.0833,18870.0
2020-05-13 15:10:00,170.99,171.15,170.6,170.91,21150.0,165.2379,165.3925,164.861,165.1606,21150.0
2020-05-13 15:20:00,170.9,170.96,170.05,170.77,35866.0,165.1509,165.2089,164.3295,165.0253,35866.0
2020-05-13 15:30:00,170.62,171.31,170.5,170.86,29755.0,164.8804,165.5471,164.7644,165.1123,29755.0
2020-05-13 15:40:00,171.07,171.65,171.0,171.59,37028.0,165.3152,165.8757,165.2476,165.8177,37028.0
2020-05-13 15:50:00,171.57,172.23,171.49,171.94,96538.0,165.7984,166.4362,165.7211,166.1559,96538.0
2020-05-14 09:30:00,170.7,171.23,170.41,170.59,45192.0,164.9577,165.4698,164.6774,164.8514,45192.0
2020-05-14 09:40:00,170.51,170.64,169.85,169.92,61423.0,164.7741,164.8997,164.1363,164.2039,61423.0
2020-05-14 09:50:00,169.84,170.03,169.17,169.45,56358.0,164.1266,164.3102,163.4791,163.7497,56358.0
2020-05-14 10:00:00,169.47,170.05,169.28,170.04,31161.0,163.769,164.3295,163.5854,164.3199,31161.0
2020-05-14 10:10:00,170.07,170.29,169.57,169.8,43667.0,164.3489,164.5615,163.8657,164.0879,43667.0
2020-05-14 10:20:00,169.83,170.22,169.42,169.43,28543.0,164.1169,164.4938,163.7207,163.7304,28543.0
2020-05-14 10:30:00,169.49,170.39,169.36,170.39,82052.0,163.7884,164.6581,163.6627,164.6581,82052.0
2020-05-14 10:40:00,170.35,170.72,169.94,170.69,34161.0,164.6194,164.977,164.2232,164.948,34161.0
2020-05-14 10:50:00,170.65,170.98,170.52,170.63,43347.0,164.9093,165.2282,164.7837,164.89,43347.0
2020-05-14 11:00:00,170.63,171.3,170.55,171.14,15404.0,164.89,165.5375,164.8127,165.3829,15404.0
2020-05-14 11:10:00,171.18,171.72,171.14,171.54,17414.0,165.4215,165.9433,165.3829,165.7694,17414.0
2020-05-14 11:20:00,171.44,171.45,170.7,170.72,33603.0,165.6728,165.6824,164.9577,164.977,33603.0
2020-05-14 11:30:00,170.92,171.56,170.86,170.87,22187.0,165.1703,165.7887,165.1123,165.1219,22187.0
2020-05-14 11:40:00,170.69,170.9,170.55,170.81,17732.0,164.948,165.1509,164.8127,165.064,17732.0
2020-05-14 11:50:00,170.67,171.18,170.49,170.49,27425.0,164.9287,165.4215,164.7547,164.7547,27425.0
2020-05-14 12:00:00,170.47,170.87,170.37,170.53,10310.0,164.7354,165.1219,164.6388,164.7934,10310.0
2020-05-14 12:10:00,170.55,170.97,170.55,170.82,8914.0,164.8127,165.2186,164.8127,165.0736,8914.0
2020-05-14 12:20:00,170.89,171.54,170.84,171.19,26793.0,165.1413,165.7694,165.093,165.4312,26793.0
2020-05-14 12:30:00,171.24,171.47,171.16,171.17,10727.0,165.4795,165.7018,165.4022,165.4118,10727.0
2020-05-14 12:40:00,171.18,171.3,171.02,171.11,7752.0,165.4215,165.5375,165.2669,165.3539,7752.0
2020-05-14 12:50:00,171.09,172.16,171.09,172.08,30319.0,165.3345,166.3685,165.3345,166.2912,30319.0
2020-05-14 13:00:00,172.05,172.16,171.72,171.83,5826.0,166.2622,166.3685,165.9433,166.0496,5826.0
2020-05-14 13:10:00,171.79,171.88,171.75,171.88,4781.0,166.011,166.098,165.9723,166.098,4781.0
2020-05-14 13:20:00,172.09,172.43,171.96,172.39,8032.0,166.3009,166.6295,166.1753,166.5908,8032.0
2020-05-14 13:30:00,172.45,172.66,172.15,172.26,11291.0,166.6488,166.8517,166.3589,166.4652,11291.0
2020-05-14 13:40:00,172.24,172.29,172.06,172.25,6343.0,166.4459,166.4942,166.2719,166.4555,6343.0
2020-05-14 13:50:00,172.17,172.22,171.84,171.87,11745.0,166.3782,166.4265,166.0593,166.0883,11745.0
2020-05-14 14:00:00,171.83,171.88,171.38,171.68,16739.0,166.0496,166.098,165.6148,165.9047,16739.0
2020-05-14 14:10:00,171.72,171.99,171.67,171.89,12468.0,165.9433,166.2043,165.895,166.1076,12468.0
2020-05-14 14:20:00,171.96,172.11,171.91,172.03,18461.0,166.1753,166.3202,166.127,166.2429,18461.0
2020-05-14 14:30:00,172.16,172.19,171.43,171.43,9958.0,166.3685,166.3975,165.6631,165.6631,9958.0
2020-05-14 14:40:00,171.48,171.68,171.23,171.44,16534.0,165.7114,165.9047,165.4698,165.6728,16534.0
2020-05-14 14:50:00,171.37,172.05,171.28,172.0,10006.0,165.6051,166.2622,165.5181,166.2139,10006.0
2020-05-14 15:00:00,171.87,172.65,171.84,172.56,21576.0,166.0883,166.8421,166.0593,166.7551,21576.0
2020-05-14 15:10:00,172.53,172.68,172.27,172.47,40092.0,166.7261,166.8711,166.4748,166.6681,40092.0
2020-05-14 15:20:00,172.48,173.08,172.43,173.01,26227.0,166.6778,167.2576,166.6295,167.19,26227.0
2020-05-14 15:30:00,173.04,173.04,172.48,172.61,45450.0,167.2189,167.2189,166.6778,166.8034,45450.0
2020-05-14 15:40:00,172.61,173.15,172.42,173.1,126431.0,166.8034,167.3252,166.6198,167.2769,126431.0
2020-05-14 15:50:00,173.14,173.77,173.09,173.74,494775.0,167.3156,167.9244,167.2673,167.8954,494775.0
2020-05-15 09:30:00,171.97,172.58,171.69,172.44,93450.0,166.1849,166.7744,165.9144,166.6391,93450.0
2020-05-15 09:40:00,172.65,173.0,172.47,172.85,27301.0,166.8421,167.1803,166.6681,167.0353,27301.0
2020-05-15 09:50:00,172.95,173.42,172.85,173.29,36306.0,167.132,167.5862,167.0353,167.4605,36306.0
2020-05-15 10:00:00,173.46,173.59,173.04,173.41,29984.0,167.6248,167.7504,167.2189,167.5765,29984.0
2020-05-15 10:10:00,173.43,173.99,173.43,173.58,24701.0,167.5958,168.137,167.5958,167.7408,24701.0
2020-05-15 10:20:00,173.55,173.6,173.15,173.33,50855.0,167.7118,167.7601,167.3252,167.4992,50855.0
2020-05-15 10:30:00,173.15,173.48,172.91,173.19,24875.0,167.3252,167.6441,167.0933,167.3639,24875.0
2020-05-15 10:40:00,173.05,173.29,172.99,173.16,7796.0,167.2286,167.4605,167.1706,167.3349,7796.0
2020-05-15 10:50:00,173.13,173.18,172.44,172.62,12879.0,167.3059,167.3542,166.6391,166.8131,12879.0
2020-05-15 11:00:00,172.4,172.49,172.0,172.48,13309.0,166.6005,166.6874,166.2139,166.6778,13309.0
2020-05-15 11:10:00,172.48,172.64,172.34,172.55,7731.0,166.6778,166.8324,166.5425,166.7454,7731.0
2020-05-15 11:20:00,172.52,172.9,172.52,172.77,8069.0,166.7164,167.0837,166.7164,166.958,8069.0
2020-05-15 11:30:00,172.75,172.89,172.55,172.57,11311.0,166.9387,167.074,166.7454,166.7648,11311.0
2020-05-15 11:40:00,172.43,172.75,172.36,172.56,9015.0,166.6295,166.9387,166.5618,166.7551,9015.0
2020-05-15 11:50:00,172.5,172.95,172.49,172.95,5810.0,166.6971,167.132,166.6874,167.132,5810.0
2020-05-15 12:00:00,172.89,173.47,172.89,173.47,11482.0,167.074,167.6345,167.074,167.6345,11482.0
2020-05-15 12:10:00,173.41,173.54,173.29,173.54,14025.0,167.5765,167.7021,167.4605,167.7021,14025.0
2020-05-15 12:20:00,173.59,173.91,173.59,173.73,14073.0,167.7504,168.0597,167.7504,167.8857,14073.0
2020-05-15 12:30:00,173.74,173.92,173.71,173.81,26196.0,167.8954,168.0693,167.8664,167.963,26196.0
2020-05-15 12:40:00,173.88,174.12,173.54,173.64,15023.0,168.0307,168.2626,167.7021,167.7988,15023.0
2020-05-15 12:50:00,173.71,173.87,173.64,173.84,13527.0,167.8664,168.021,167.7988,167.992,13527.0
2020-05-15 13:00:00,173.89,174.25,173.89,174.22,13384.0,168.0403,168.3882,168.0403,168.3592,13384.0
2020-05-15 13:10:00,174.39,174.64,174.26,174.26,9677.0,168.5235,168.7651,168.3979,168.3979,9677.0
2020-05-15 13:20:00,174.3,174.44,174.2,174.36,5845.0,168.4366,168.5718,168.3399,168.4945,5845.0
2020-05-15 13:30:00,174.32,174.39,174.05,174.16,9192.0,168.4559,168.5235,168.195,168.3013,9192.0
2020-05-15 13:40:00,174.15,174.16,173.73,173.83,7148.0,168.2916,168.3013,167.8857,167.9824,7148.0
2020-05-15 13:50:00,173.86,174.3,173.78,174.22,11086.0,168.0114,168.4366,167.934,168.3592,11086.0
2020-05-15 14:00:00,174.29,174.78,174.29,174.6,12173.0,168.4269,168.9004,168.4269,168.7265,12173.0
2020-05-15 14:10:00,174.51,174.66,174.45,174.56,27583.0,168.6395,168.7844,168.5815,168.6878,27583.0
2020-05-15 14:20:00,174.71,174.94,174.7,174.9,18970.0,168.8328,169.055,168.8231,169.0164,18970.0
2020-05-15 14:30:00,174.9,174.92,174.06,174.2,18416.0,169.0164,169.0357,168.2046,168.3399,18416.0
2020-05-15 14:40:00,174.29,174.39,174.11,174.33,22987.0,168.4269,168.5235,168.2529,168.4655,22987.0
2020-05-15 14:50:00,174.38,174.6,174.12,174.12,17035.0,168.5139,168.7265,168.2626,168.2626,17035.0
2020-05-15 15:00:00,174.18,174.75,174.06,174.65,23225.0,168.3206,168.8714,168.2046,168.7748,23225.0
2020-05-15 15:10:00,174.64,174.72,174.47,174.62,30871.0,168.7651,168.8424,168.6008,168.7458,30871.0
2020-05-15 15:20:00,174.64,174.92,174.63,174.8,11814.0,168.7651,169.0357,168.7555,168.9197,11814.0
2020-05-15 15:30:00,174.88,175.04,174.46,174.48,20851.0,168.997,169.1517,168.5912,168.6105,20851.0
2020-05-15 15:40:00,174.52,174.79,174.25,174.78,143645.0,168.6492,168.9101,168.3882,168.9004,143645.0
2020-05-15 15:50:00,174.71,175.22,174.65,175.18,64052.0,168.8328,169.3256,168.7748,169.287,64052.0
2020-05-18 09:30:00,178.68,179.0,178.14,178.92,76140.0,172.6692,172.9784,172.1474,172.9011,76140.0
2020-05-18 09:40:00,178.94,179.19,178.63,178.63,36169.0,172.9205,173.1621,172.6209,172.6209,36169.0
2020-05-18 09:50:00,178.72,178.72,178.13,178.45,14958.0,172.7079,172.7079,172.1377,172.447,14958.0
2020-05-18 10:00:00,178.49,178.69,178.37,178.6,11157.0,172.4856,172.6789,172.3696,172.5919,11157.0
2020-05-18 10:10:00,178.64,178.77,178.39,178.77,10971.0,172.6306,172.7562,172.389,172.7562,10971.0
2020-05-18 10:20:00,178.83,178.99,178.69,178.93,73236.0,172.8142,172.9688,172.6789,172.9108,73236.0
2020-05-18 10:30:00,178.83,179.09,178.77,179.09,12799.0,172.8142,173.0654,172.7562,173.0654,12799.0
2020-05-18 10:40:00,179.1,179.29,179.1,179.23,51840.0,173.0751,173.2587,173.0751,173.2007,51840.0
2020-05-18 10:50:00,179.25,179.4,179.19,179.36,33697.0,173.22,173.365,173.1621,173.3263,33697.0
2020-05-18 11:00:00,179.37,179.48,179.26,179.47,18560.0,173.336,173.4423,173.2297,173.4326,18560.0
2020-05-18 11:10:00,179.47,179.59,179.33,179.56,33331.0,173.4326,173.5486,173.2973,173.5196,33331.0
2020-05-18 11:20:00,179.65,179.81,179.47,179.53,27040.0,173.6066,173.7612,173.4326,173.4906,27040.0
2020-05-18 11:30:00,179.57,179.64,179.36,179.39,15790.0,173.5293,173.5969,173.3263,173.3553,15790.0
2020-05-18 11:40:00,179.42,179.61,179.37,179.42,15956.0,173.3843,173.5679,173.336,173.3843,15956.0
2020-05-18 11:50:00,179.45,179.59,179.3,179.46,25951.0,173.4133,173.5486,173.2684,173.423,25951.0
2020-05-18 12:00:00,179.38,179.52,179.22,179.41,6685.0,173.3457,173.481,173.191,173.3747,6685.0
2020-05-18 12:10:00,179.39,179.41,179.15,179.15,10972.0,173.3553,173.3747,173.1234,173.1234,10972.0
2020-05-18 12:20:00,179.15,179.35,179.15,179.32,23831.0,173.1234,173.3167,173.1234,173.2877,23831.0
2020-05-18 12:30:00,179.38,179.4,179.26,179.31,35098.0,173.3457,173.365,173.2297,173.278,35098.0
2020-05-18 12:40:00,179.34,179.34,178.99,179.12,29670.0,173.307,173.307,172.9688,173.0944,29670.0
2020-05-18 12:50:00,179.16,179.22,179.08,179.15,10623.0,173.1331,173.191,173.0558,173.1234,10623.0
2020-05-18 13:00:00,179.14,179.45,179.13,179.41,16141.0,173.1137,173.4133,173.1041,173.3747,16141.0
2020-05-18 13:10:00,179.41,179.62,179.38,179.62,8265.0,173.3747,173.5776,173.3457,173.5776,8265.0
2020-05-18 13:20:00,179.56,179.77,179.56,179.77,7025.0,173.5196,173.7225,173.5196,173.7225,7025.0
2020-05-18 13:30:00,179.81,179.82,179.64,179.7,10667.0,173.7612,173.7709,173.5969,173.6549,10667.0
2020-05-18 13:40:00,179.67,179.69,179.45,179.5,13969.0,173.6259,173.6452,173.4133,173.4616,13969.0
2020-05-18 13:50:00,179.52,179.58,179.41,179.55,7439.0,173.481,173.5389,173.3747,173.5099,7439.0
2020-05-18 14:00:00,179.55,179.77,179.5,179.51,16060.0,173.5099,173.7225,173.4616,173.4713,16060.0
2020-05-18 14:10:00,179.45,179.65,179.45,179.54,15832.0,173.4133,173.6066,173.4133,173.5003,15832.0
2020-05-18 14:20:00,179.55,179.62,179.43,179.58,11629.0,173.5099,173.5776,173.394,173.5389,11629.0
2020-05-18 14:30:00,179.6,179.65,179.41,179.48,17859.0,173.5583,173.6066,173.3747,173.4423,17859.0
2020-05-18 14:40:00,179.56,179.67,179.44,179.49,16529.0,173.5196,173.6259,173.4036,173.452,16529.0
2020-05-18 14:50:00,179.45,179.49,179.26,179.43,25720.0,173.4133,173.452,173.2297,173.394,25720.0
2020-05-18 15:00:00,179.36,179.54,179.34,179.4,39935.0,173.3263,173.5003,173.307,173.365,39935.0
2020-05-18 15:10:00,179.36,179.37,179.05,179.15,22210.0,173.3263,173.336,173.0268,173.1234,22210.0
2020-05-18 15:20:00,179.12,179.41,179.12,179.41,38673.0,173.0944,173.3747,173.0944,173.3747,38673.0
2020-05-18 15:30:00,179.39,179.77,179.37,179.72,17951.0,173.3553,173.7225,173.336,173.6742,17951.0
2020-05-18 15:40:00,179.77,179.92,179.66,179.88,88343.0,173.7225,173.8675,173.6162,173.8288,88343.0
2020-05-18 15:50:00,179.9,179.95,179.05,179.1,113253.0,173.8482,173.8965,173.0268,173.0751,113253.0
2020-05-19 09:30:00,178.9,179.57,178.81,179.57,72583.0,172.8818,173.5293,172.7948,173.5293,72583.0
2020-05-19 09:40:00,179.6,179.66,179.01,179.09,22694.0,173.5583,173.6162,172.9881,173.0654,22694.0
2020-05-19 09:50:00,179.14,179.76,179.13,179.7,14961.0,173.1137,173.7129,173.1041,173.6549,14961.0
2020-05-19 10:00:00,179.74,180.2,179.72,180.13,30726.0,173.6936,174.1381,173.6742,174.0704,30726.0
2020-05-19 10:10:00,180.12,180.34,179.88,179.93,21209.0,174.0608,174.2734,173.8288,173.8772,21209.0
2020-05-19 10:20:00,179.95,180.07,179.64,179.87,14235.0,173.8965,174.0125,173.5969,173.8192,14235.0
2020-05-19 10:30:00,179.94,180.05,179.77,179.81,14612.0,173.8868,173.9931,173.7225,173.7612,14612.0
2020-05-19 10:40:00,179.71,179.81,179.48,179.75,25450.0,173.6646,173.7612,173.4423,173.7032,25450.0
2020-05-19 10:50:00,179.76,180.07,179.76,180.02,12315.0,173.7129,174.0125,173.7129,173.9641,12315.0
2020-05-19 11:00:00,180.08,180.13,179.9,180.07,14993.0,174.0221,174.0704,173.8482,174.0125,14993.0
2020-05-19 11:10:00,180.13,180.24,179.92,180.19,7878.0,174.0704,174.1767,173.8675,174.1284,7878.0
2020-05-19 11:20:00,180.21,180.27,180.0,180.27,26669.0,174.1477,174.2057,173.9448,174.2057,26669.0
2020-05-19 11:30:00,180.28,180.37,179.99,180.08,52393.0,174.2154,174.3024,173.9351,174.0221,52393.0
2020-05-19 11:40:00,180.07,180.26,179.94,180.1,32688.0,174.0125,174.1961,173.8868,174.0414,32688.0
2020-05-19 11:50:00,180.14,180.23,179.98,180.09,46631.0,174.0801,174.1671,173.9255,174.0318,46631.0
2020-05-19 12:00:00,180.13,180.19,179.94,180.06,9190.0,174.0704,174.1284,173.8868,174.0028,9190.0
2020-05-19 12:10:00,180.09,180.15,179.7,179.73,9968.0,174.0318,174.0898,173.6549,173.6839,9968.0
2020-05-19 12:20:00,179.74,179.97,179.74,179.95,9671.0,173.6936,173.9158,173.6936,173.8965,9671.0
2020-05-19 12:30:00,179.81,179.99,179.69,179.72,19849.0,173.7612,173.9351,173.6452,173.6742,19849.0
2020-05-19 12:40:00,179.75,180.0,179.75,179.95,42973.0,173.7032,173.9448,173.7032,173.8965,42973.0
2020-05-19 12:50:00,179.93,180.05,179.88,180.04,56720.0,173.8772,173.9931,173.8288,173.9835,56720.0
2020-05-19 13:00:00,180.0,180.09,179.87,180.02,21300.0,173.9448,174.0318,173.8192,173.9641,21300.0
2020-05-19 13:10:00,180.0,180.21,179.97,180.21,39142.0,173.9448,174.1477,173.9158,174.1477,39142.0
2020-05-19 13:20:00,180.2,180.27,180.18,180.22,22558.0,174.1381,174.2057,174.1188,174.1574,22558.0
2020-05-19 13:30:00,180.21,180.34,180.16,180.33,14852.0,174.1477,174.2734,174.0994,174.2637,14852.0
2020-05-19 13:40:00,180.36,180.36,180.25,180.31,17459.0,174.2927,174.2927,174.1864,174.2444,17459.0
2020-05-19 13:50:00,180.32,180.32,180.18,180.27,14627.0,174.254,174.254,174.1188,174.2057,14627.0
2020-05-19 14:00:00,180.3,180.51,180.1,180.47,18250.0,174.2347,174.4377,174.0414,174.399,18250.0
2020-05-19 14:10:00,180.46,180.52,180.41,180.47,13326.0,174.3893,174.4473,174.341,174.399,13326.0
2020-05-19 14:20:00,180.47,180.54,180.34,180.36,34537.0,174.399,174.4666,174.2734,174.2927,34537.0
2020-05-19 14:30:00,180.34,180.51,180.32,180.5,9282.0,174.2734,174.4377,174.254,174.428,9282.0
2020-05-19 14:40:00,180.48,180.66,180.4,180.64,8884.0,174.4087,174.5826,174.3314,174.5633,8884.0
2020-05-19 14:50:00,180.62,180.63,179.3,179.4,32415.0,174.544,174.5536,173.2684,173.365,32415.0
2020-05-19 15:00:00,179.3,179.97,179.19,179.97,34868.0,173.2684,173.9158,173.1621,173.9158,34868.0
2020-05-19 15:10:00,179.9,180.4,179.82,179.95,48481.0,173.8482,174.3314,173.7709,173.8965,48481.0
2020-05-19 15:20:00,179.81,179.93,179.49,179.75,18172.0,173.7612,173.8772,173.452,173.7032,18172.0
2020-05-19 15:30:00,179.82,179.82,178.94,179.15,44302.0,173.7709,173.7709,172.9205,173.1234,44302.0
2020-05-19 15:40:00,179.15,179.41,178.9,178.92,69358.0,173.1234,173.3747,172.8818,172.9011,69358.0
2020-05-19 15:50:00,178.9,179.0,178.14,178.16,463671.0,172.8818,172.9784,172.1474,172.1667,463671.0
2020-05-20 09:30:00,180.52,180.84,180.43,180.82,48255.0,174.4473,174.7566,174.3603,174.7372,48255.0
2020-05-20 09:40:00,180.83,181.07,180.68,180.94,34203.0,174.7469,174.9788,174.6019,174.8532,34203.0
2020-05-20 09:50:00,181.03,181.17,180.93,181.15,32719.0,174.9402,175.0754,174.8435,175.0561,32719.0
2020-05-20 10:00:00,181.25,181.33,181.03,181.2,13879.0,175.1528,175.2301,174.9402,175.1044,13879.0
2020-05-20 10:10:00,181.22,181.38,181.13,181.28,12521.0,175.1238,175.2784,175.0368,175.1817,12521.0
2020-05-20 10:20:00,181.32,181.39,181.0,181.12,18955.0,175.2204,175.288,174.9112,175.0271,18955.0
2020-05-20 10:30:00,181.08,181.28,180.95,181.25,12379.0,174.9885,175.1817,174.8629,175.1528,12379.0
2020-05-20 10:40:00,181.29,181.3,181.12,181.17,17807.0,175.1914,175.2011,175.0271,175.0754,17807.0
2020-05-20 10:50:00,181.1,181.17,180.96,180.96,7779.0,175.0078,175.0754,174.8725,174.8725,7779.0
2020-05-20 11:00:00,181.04,181.27,181.04,181.24,11643.0,174.9498,175.1721,174.9498,175.1431,11643.0
2020-05-20 11:10:00,181.23,181.43,181.19,181.41,23418.0,175.1334,175.3267,175.0948,175.3074,23418.0
2020-05-20 11:20:00,181.39,181.59,181.33,181.58,18202.0,175.288,175.4813,175.2301,175.4717,18202.0
2020-05-20 11:30:00,181.54,181.59,181.45,181.48,59337.0,175.433,175.4813,175.346,175.375,59337.0
2020-05-20 11:40:00,181.47,181.57,181.43,181.54,27986.0,175.3654,175.462,175.3267,175.433,27986.0
2020-05-20 11:50:00,181.53,181.61,181.4,181.45,37897.0,175.4233,175.5006,175.2977,175.346,37897.0
2020-05-20 12:00:00,181.46,181.56,181.18,181.18,37219.0,175.3557,175.4523,175.0851,175.0851,37219.0
2020-05-20 12:10:00,181.16,181.28,180.92,180.95,52766.0,175.0658,175.1817,174.8339,174.8629,52766.0
2020-05-20 12:20:00,180.96,181.0,180.79,180.95,42312.0,174.8725,174.9112,174.7082,174.8629,42312.0
2020-05-20 12:30:00,180.95,181.03,180.89,180.95,66307.0,174.8629,174.9402,174.8049,174.8629,66307.0
2020-05-20 12:40:00,180.94,180.94,180.41,180.66,90332.0,174.8532,174.8532,174.341,174.5826,90332.0
2020-05-20 12:50:00,180.69,180.97,180.67,180.97,28521.0,174.6116,174.8822,174.5923,174.8822,28521.0
2020-05-20 13:00:00,181.0,181.07,180.66,180.67,47180.0,174.9112,174.9788,174.5826,174.5923,47180.0
2020-05-20 13:10:00,180.7,180.94,180.69,180.79,32079.0,174.6213,174.8532,174.6116,174.7082,32079.0
2020-05-20 13:20:00,180.79,180.82,180.47,180.65,55324.0,174.7082,174.7372,174.399,174.5729,55324.0
2020-05-20 13:30:00,180.72,180.95,180.64,180.95,9960.0,174.6406,174.8629,174.5633,174.8629,9960.0
2020-05-20 13:40:00,180.94,181.03,180.87,181.03,11223.0,174.8532,174.9402,174.7855,174.9402,11223.0
2020-05-20 13:50:00,181.03,181.03,180.81,180.85,23894.0,174.9402,174.9402,174.7276,174.7662,23894.0
2020-05-20 14:00:00,180.95,180.99,180.51,180.58,21900.0,174.8629,174.9015,174.4377,174.5053,21900.0
2020-05-20 14:10:00,180.73,180.74,180.37,180.53,21623.0,174.6503,174.6599,174.3024,174.457,21623.0
2020-05-20 14:20:00,180.52,180.75,180.5,180.59,29989.0,174.4473,174.6696,174.428,174.515,29989.0
2020-05-20 14:30:00,180.52,180.93,180.5,180.8,12280.0,174.4473,174.8435,174.428,174.7179,12280.0
2020-05-20 14:40:00,180.82,181.02,180.78,181.0,16519.0,174.7372,174.9305,174.6986,174.9112,16519.0
2020-05-20 14:50:00,180.98,181.29,180.96,181.23,21662.0,174.8918,175.1914,174.8725,175.1334,21662.0
2020-05-20 15:00:00,181.14,181.23,180.98,181.04,24253.0,175.0465,175.1334,174.8918,174.9498,24253.0
2020-05-20 15:10:00,181.02,181.11,180.66,180.96,20721.0,174.9305,175.0175,174.5826,174.8725,20721.0
2020-05-20 15:20:00,180.97,181.21,180.97,181.18,26223.0,174.8822,175.1141,174.8822,175.0851,26223.0
2020-05-20 15:30:00,181.16,181.26,180.96,181.23,29268.0,175.0658,175.1624,174.8725,175.1334,29268.0
2020-05-20 15:40:00,181.2,181.32,180.89,180.92,62970.0,175.1044,175.2204,174.8049,174.8339,62970.0
2020-05-20 15:50:00,180.91,181.24,180.77,181.16,60936.0,174.8242,175.1431,174.6889,175.0658,60936.0
2020-05-21 09:30:00,181.15,181.55,180.96,181.55,78592.0,175.0561,175.4427,174.8725,175.4427,78592.0
2020-05-21 09:40:00,181.52,181.8,181.5,181.54,11432.0,175.4137,175.6843,175.3943,175.433,11432.0
2020-05-21 09:50:00,181.5,181.5,180.93,181.28,14438.0,175.3943,175.3943,174.8435,175.1817,14438.0
2020-05-21 10:00:00,181.3,181.33,180.61,180.89,6618.0,175.2011,175.2301,174.5343,174.8049,6618.0
2020-05-21 10:10:00,180.9,181.14,180.77,181.14,14190.0,174.8145,175.0465,174.6889,175.0465,14190.0
2020-05-21 10:20:00,181.14,181.3,180.9,180.91,20150.0,175.0465,175.2011,174.8145,174.8242,20150.0
2020-05-21 10:30:00,180.79,180.79,179.93,179.97,13240.0,174.7082,174.7082,173.8772,173.9158,13240.0
2020-05-21 10:40:00,179.95,180.47,179.95,180.37,5946.0,173.8965,174.399,173.8965,174.3024,5946.0
2020-05-21 10:50:00,180.34,180.57,180.33,180.39,6805.0,174.2734,174.4956,174.2637,174.3217,6805.0
2020-05-21 11:00:00,180.35,180.35,179.58,179.67,25689.0,174.283,174.283,173.5389,173.6259,25689.0
2020-05-21 11:10:00,179.64,179.85,179.26,179.32,11128.0,173.5969,173.7999,173.2297,173.2877,11128.0
2020-05-21 11:20:00,179.42,179.48,179.09,179.48,8659.0,173.3843,173.4423,173.0654,173.4423,8659.0
2020-05-21 11:30:00,179.51,179.97,179.46,179.94,13679.0,173.4713,173.9158,173.423,173.8868,13679.0
2020-05-21 11:40:00,179.93,180.2,179.92,180.08,19436.0,173.8772,174.1381,173.8675,174.0221,19436.0
2020-05-21 11:50:00,180.07,180.16,179.89,179.89,5458.0,174.0125,174.0994,173.8385,173.8385,5458.0
2020-05-21 12:00:00,179.99,180.43,179.99,180.42,72287.0,173.9351,174.3603,173.9351,174.3507,72287.0
2020-05-21 12:10:00,180.39,180.58,180.25,180.35,10765.0,174.3217,174.5053,174.1864,174.283,10765.0
2020-05-21 12:20:00,180.4,180.6,180.3,180.31,13872.0,174.3314,174.5246,174.2347,174.2444,13872.0
2020-05-21 12:30:00,180.28,180.3,179.89,179.91,8322.0,174.2154,174.2347,173.8385,173.8578,8322.0
2020-05-21 12:40:00,179.95,180.3,179.95,180.28,39384.0,173.8965,174.2347,173.8965,174.2154,39384.0
2020-05-21 12:50:00,180.14,180.26,179.96,180.04,21654.0,174.0801,174.1961,173.9062,173.9835,21654.0
2020-05-21 13:00:00,180.1,180.52,179.89,180.16,14770.0,174.0414,174.4473,173.8385,174.0994,14770.0
2020-05-21 13:10:00,180.27,180.37,180.18,180.18,11270.0,174.2057,174.3024,174.1188,174.1188,11270.0
2020-05-21 13:20:00,180.1,180.23,180.0,180.23,7998.0,174.0414,174.1671,173.9448,174.1671,7998.0
2020-05-21 13:30:00,180.23,180.27,179.99,180.14,9414.0,174.1671,174.2057,173.9351,174.0801,9414.0
2020-05-21 13:40:00,180.0,180.36,179.98,180.29,8454.0,173.9448,174.2927,173.9255,174.2251,8454.0
2020-05-21 13:50:00,180.34,180.35,180.18,180.26,10980.0,174.2734,174.283,174.1188,174.1961,10980.0
2020-05-21 14:00:00,180.15,180.54,180.15,180.45,20918.0,174.0898,174.4666,174.0898,174.3797,20918.0
2020-05-21 14:10:00,180.45,180.5,180.34,180.38,36379.0,174.3797,174.428,174.2734,174.312,36379.0
2020-05-21 14:20:00,180.39,180.56,180.38,180.47,22057.0,174.3217,174.486,174.312,174.399,22057.0
2020-05-21 14:30:00,180.49,180.51,179.85,179.94,17730.0,174.4183,174.4377,173.7999,173.8868,17730.0
2020-05-21 14:40:00,179.95,180.1,179.74,179.8,57402.0,173.8965,174.0414,173.6936,173.7515,57402.0
2020-05-21 14:50:00,179.75,180.07,179.63,179.95,15832.0,173.7032,174.0125,173.5873,173.8965,15832.0
2020-05-21 15:00:00,179.95,180.34,179.94,180.2,15934.0,173.8965,174.2734,173.8868,174.1381,15934.0
2020-05-21 15:10:00,180.12,180.41,179.98,180.38,13714.0,174.0608,174.341,173.9255,174.312,13714.0
2020-05-21 15:20:00,180.35,180.41,180.2,180.23,25247.0,174.283,174.341,174.1381,174.1671,25247.0
2020-05-21 15:30:00,180.2,180.31,179.91,180.2,28185.0,174.1381,174.2444,173.8578,174.1381,28185.0
2020-05-21 15:40:00,180.18,180.28,180.02,180.16,29915.0,174.1188,174.2154,173.9641,174.0994,29915.0
2020-05-21 15:50:00,180.22,180.27,179.74,179.86,358751.0,174.1574,174.2057,173.6936,173.8095,358751.0
2020-05-22 09:30:00,179.93,179.93,179.05,179.1,47029.0,173.8772,173.8772,173.0268,173.0751,47029.0
2020-05-22 09:40:00,179.16,179.76,179.13,179.76,22751.0,173.1331,173.7129,173.1041,173.7129,22751.0
2020-05-22 09:50:00,179.66,180.23,179.62,180.23,9924.0,173.6162,174.1671,173.5776,174.1671,9924.0
2020-05-22 10:00:00,180.03,180.08,179.57,179.65,5871.0,173.9738,174.0221,173.5293,173.6066,5871.0
2020-05-22 10:10:00,179.53,179.76,179.42,179.42,3905.0,173.4906,173.7129,173.3843,173.3843,3905.0
2020-05-22 10:20:00,179.62,179.83,179.61,179.78,5906.0,173.5776,173.7805,173.5679,173.7322,5906.0
2020-05-22 10:30:00,180.0,180.0,179.73,179.85,8936.0,173.9448,173.9448,173.6839,173.7999,8936.0
2020-05-22 10:40:00,180.0,180.0,179.71,179.83,4439.0,173.9448,173.9448,173.6646,173.7805,4439.0
2020-05-22 10:50:00,179.55,179.8,179.38,179.38,6038.0,173.5099,173.7515,173.3457,173.3457,6038.0
2020-05-22 11:00:00,179.52,179.59,179.35,179.55,14031.0,173.481,173.5486,173.3167,173.5099,14031.0
2020-05-22 11:10:00,179.53,179.72,179.42,179.68,10341.0,173.4906,173.6742,173.3843,173.6356,10341.0
2020-05-22 11:20:00,179.68,179.7,179.33,179.54,4329.0,173.6356,173.6549,173.2973,173.5003,4329.0
2020-05-22 11:30:00,179.52,179.79,179.45,179.75,12731.0,173.481,173.7419,173.4133,173.7032,12731.0
2020-05-22 11:40:00,179.76,179.86,179.71,179.8,5461.0,173.7129,173.8095,173.6646,173.7515,5461.0
2020-05-22 11:50:00,179.8,179.88,179.72,179.76,4406.0,173.7515,173.8288,173.6742,173.7129,4406.0
2020-05-22 12:00:00,179.82,179.93,179.77,179.86,5716.0,173.7709,173.8772,173.7225,173.8095,5716.0
2020-05-22 12:10:00,179.71,179.79,179.66,179.78,13398.0,173.6646,173.7419,173.6162,173.7322,13398.0
2020-05-22 12:20:00,179.81,179.92,179.81,179.84,49981.0,173.7612,173.8675,173.7612,173.7902,49981.0
2020-05-22 12:30:00,179.85,180.25,179.85,180.15,11964.0,173.7999,174.1864,173.7999,174.0898,11964.0
2020-05-22 12:40:00,180.17,180.27,180.1,180.11,26687.0,174.1091,174.2057,174.0414,174.0511,26687.0
2020-05-22 12:50:00,180.09,180.14,180.02,180.02,9336.0,174.0318,174.0801,173.9641,173.9641,9336.0
2020-05-22 13:00:00,180.08,180.26,180.05,180.14,5392.0,174.0221,174.1961,173.9931,174.0801,5392.0
2020-05-22 13:10:00,180.12,180.24,180.11,180.18,4911.0,174.0608,174.1767,174.0511,174.1188,4911.0
2020-05-22 13:20:00,180.21,180.39,180.21,180.33,12792.0,174.1477,174.3217,174.1477,174.2637,12792.0
2020-05-22 13:30:00,180.29,180.33,180.22,180.22,5119.0,174.2251,174.2637,174.1574,174.1574,5119.0
2020-05-22 13:40:00,180.24,180.31,180.17,180.17,37099.0,174.1767,174.2444,174.1091,174.1091,37099.0
2020-05-22 13:50:00,180.19,180.32,180.07,180.31,4159.0,174.1284,174.254,174.0125,174.2444,4159.0
2020-05-22 14:00:00,180.29,180.65,180.25,180.65,11597.0,174.2251,174.5729,174.1864,174.5729,11597.0
2020-05-22 14:10:00,180.63,180.63,180.47,180.48,2061.0,174.5536,174.5536,174.399,174.4087,2061.0
2020-05-22 14:20:00,180.5,180.56,180.42,180.53,14015.0,174.428,174.486,174.3507,174.457,14015.0
2020-05-22 14:30:00,180.52,180.72,180.48,180.72,15122.0,174.4473,174.6406,174.4087,174.6406,15122.0
2020-05-22 14:40:00,180.68,180.69,180.37,180.43,26247.0,174.6019,174.6116,174.3024,174.3603,26247.0
2020-05-22 14:50:00,180.42,180.43,180.29,180.43,5048.0,174.3507,174.3603,174.2251,174.3603,5048.0
2020-05-22 15:00:00,180.4,180.54,180.31,180.5,15036.0,174.3314,174.4666,174.2444,174.428,15036.0
2020-05-22 15:10:00,180.53,180.53,180.17,180.17,11931.0,174.457,174.457,174.1091,174.1091,11931.0
2020-05-22 15:20:00,180.24,180.26,180.0,180.09,13206.0,174.1767,174.1961,173.9448,174.0318,13206.0
2020-05-22 15:30:00,180.09,180.36,180.04,180.19,43651.0,174.0318,174.2927,173.9835,174.1284,43651.0
2020-05-22 15:40:00,180.22,180.49,179.99,180.47,46119.0,174.1574,174.4183,173.9351,174.399,46119.0
2020-05-22 15:50:00,180.54,180.76,180.3,180.66,125229.0,174.4666,174.6792,174.2347,174.5826,125229.0
2020-05-26 09:30:00,184.55,184.56,183.24,183.25,82771.0,178.3417,178.3514,177.0758,177.0855,82771.0
2020-05-26 09:40:00,183.19,183.58,183.14,183.24,32507.0,177.0275,177.4044,176.9792,177.0758,32507.0
2020-05-26 09:50:00,183.22,183.28,182.6,182.82,28146.0,177.0565,177.1145,176.4573,176.6699,28146.0
2020-05-26 10:00:00,182.87,183.03,182.73,182.78,19593.0,176.7183,176.8729,176.583,176.6313,19593.0
2020-05-26 10:10:00,182.76,182.97,182.68,182.95,13902.0,176.612,176.8149,176.5347,176.7956,13902.0
2020-05-26 10:20:00,182.93,183.08,182.84,183.02,78025.0,176.7762,176.9212,176.6893,176.8632,78025.0
2020-05-26 10:30:00,183.06,183.07,182.78,182.86,39682.0,176.9019,176.9115,176.6313,176.7086,39682.0
2020-05-26 10:40:00,182.82,182.85,182.48,182.74,44117.0,176.6699,176.6989,176.3414,176.5926,44117.0
2020-05-26 10:50:00,182.76,182.96,182.74,182.85,83864.0,176.612,176.8052,176.5926,176.6989,83864.0
2020-05-26 11:00:00,182.79,182.96,182.67,182.73,50898.0,176.641,176.8052,176.525,176.583,50898.0
2020-05-26 11:10:00,182.6,182.79,182.47,182.71,23929.0,176.4573,176.641,176.3317,176.5636,23929.0
2020-05-26 11:20:00,182.69,182.76,182.11,182.32,32412.0,176.5443,176.612,175.9838,176.1868,32412.0
2020-05-26 11:30:00,182.31,182.31,181.94,182.11,47314.0,176.1771,176.1771,175.8195,175.9838,47314.0
2020-05-26 11:40:00,182.13,182.15,181.5,181.74,29225.0,176.0032,176.0225,175.3943,175.6263,29225.0
2020-05-26 11:50:00,181.75,182.02,181.68,182.01,40357.0,175.6359,175.8969,175.5683,175.8872,40357.0
2020-05-26 12:00:00,182.01,182.15,182.01,182.12,22992.0,175.8872,176.0225,175.8872,175.9935,22992.0
2020-05-26 12:10:00,182.13,182.3,182.07,182.07,12827.0,176.0032,176.1674,175.9452,175.9452,12827.0
2020-05-26 12:20:00,181.98,182.14,181.9,182.11,5100.0,175.8582,176.0128,175.7809,175.9838,5100.0
2020-05-26 12:30:00,182.15,182.48,182.14,182.48,17914.0,176.0225,176.3414,176.0128,176.3414,17914.0
2020-05-26 12:40:00,182.48,182.51,182.4,182.41,23402.0,176.3414,176.3704,176.2641,176.2737,23402.0
2020-05-26 12:50:00,182.45,182.55,182.3,182.47,52591.0,176.3124,176.409,176.1674,176.3317,52591.0
2020-05-26 13:00:00,182.49,182.58,182.3,182.31,9883.0,176.351,176.438,176.1674,176.1771,9883.0
2020-05-26 13:10:00,182.29,182.48,182.23,182.45,7309.0,176.1578,176.3414,176.0998,176.3124,7309.0
2020-05-26 13:20:00,182.41,182.68,182.37,182.68,15342.0,176.2737,176.5347,176.2351,176.5347,15342.0
2020-05-26 13:30:00,182.7,182.71,182.53,182.55,10653.0,176.554,176.5636,176.3897,176.409,10653.0
2020-05-26 13:40:00,182.52,182.55,182.38,182.38,7558.0,176.38,176.409,176.2447,176.2447,7558.0
2020-05-26 13:50:00,182.41,182.49,182.37,182.41,31771.0,176.2737,176.351,176.2351,176.2737,31771.0
2020-05-26 14:00:00,182.37,182.47,182.26,182.3,39373.0,176.2351,176.3317,176.1288,176.1674,39373.0
2020-05-26 14:10:00,182.34,182.42,182.24,182.31,10859.0,176.2061,176.2834,176.1095,176.1771,10859.0
2020-05-26 14:20:00,182.33,182.48,182.3,182.32,32163.0,176.1964,176.3414,176.1674,176.1868,32163.0
2020-05-26 14:30:00,182.33,182.38,182.24,182.24,14713.0,176.1964,176.2447,176.1095,176.1095,14713.0
2020-05-26 14:40:00,182.25,182.25,182.0,182.06,16124.0,176.1191,176.1191,175.8775,175.9355,16124.0
2020-05-26 14:50:00,182.06,182.19,182.0,182.12,11750.0,175.9355,176.0611,175.8775,175.9935,11750.0
2020-05-26 15:00:00,182.13,182.19,181.9,182.01,25695.0,176.0032,176.0611,175.7809,175.8872,25695.0
2020-05-26 15:10:00,181.97,182.07,181.76,181.78,59681.0,175.8485,175.9452,175.6456,175.6649,59681.0
2020-05-26 15:20:00,181.8,182.03,181.74,181.83,48030.0,175.6843,175.9065,175.6263,175.7132,48030.0
2020-05-26 15:30:00,181.82,181.96,181.18,181.5,76270.0,175.7036,175.8389,175.0851,175.3943,76270.0
2020-05-26 15:40:00,181.46,181.47,180.93,180.99,23966.0,175.3557,175.3654,174.8435,174.9015,23966.0
2020-05-26 15:50:00,180.99,181.38,180.9,181.14,98998.0,174.9015,175.2784,174.8145,175.0465,98998.0
2020-05-27 09:30:00,181.78,181.78,180.53,180.58,93739.0,175.6649,175.6649,174.457,174.5053,93739.0
2020-05-27 09:40:00,180.6,180.9,179.86,179.9,27389.0,174.5246,174.8145,173.8095,173.8482,27389.0
2020-05-27 09:50:00,179.96,180.18,179.51,179.71,22379.0,173.9062,174.1188,173.4713,173.6646,22379.0
2020-05-27 10:00:00,179.8,180.21,179.54,180.16,16715.0,173.7515,174.1477,173.5003,174.0994,16715.0
2020-05-27 10:10:00,180.24,180.42,180.16,180.24,25125.0,174.1767,174.3507,174.0994,174.1767,25125.0
2020-05-27 10:20:00,180.28,180.28,179.68,179.93,16487.0,174.2154,174.2154,173.6356,173.8772,16487.0
2020-05-27 10:30:00,179.86,179.99,179.21,179.21,31769.0,173.8095,173.9351,173.1814,173.1814,31769.0
2020-05-27 10:40:00,179.17,179.17,177.94,177.94,60460.0,173.1427,173.1427,171.9541,171.9541,60460.0
2020-05-27 10:50:00,178.0,178.69,177.93,178.67,22842.0,172.0121,172.6789,171.9444,172.6595,22842.0
2020-05-27 11:00:00,178.65,178.89,178.24,178.82,35694.0,172.6402,172.8721,172.244,172.8045,35694.0
2020-05-27 11:10:00,178.76,179.22,178.48,179.22,22567.0,172.7465,173.191,172.4759,173.191,22567.0
2020-05-27 11:20:00,179.25,179.39,179.12,179.32,14990.0,173.22,173.3553,173.0944,173.2877,14990.0
2020-05-27 11:30:00,179.31,179.47,178.46,178.78,32618.0,173.278,173.4326,172.4566,172.7658,32618.0
2020-05-27 11:40:00,178.86,179.73,178.85,179.68,31871.0,172.8432,173.6839,172.8335,173.6356,31871.0
2020-05-27 11:50:00,179.7,179.78,179.55,179.73,21803.0,173.6549,173.7322,173.5099,173.6839,21803.0
2020-05-27 12:00:00,179.75,180.28,179.55,180.24,11691.0,173.7032,174.2154,173.5099,174.1767,11691.0
2020-05-27 12:10:00,180.22,180.32,180.07,180.23,5016.0,174.1574,174.254,174.0125,174.1671,5016.0
2020-05-27 12:20:00,180.26,180.33,179.99,180.03,21676.0,174.1961,174.2637,173.9351,173.9738,21676.0
2020-05-27 12:30:00,180.07,180.32,179.97,180.28,18463.0,174.0125,174.254,173.9158,174.2154,18463.0
2020-05-27 12:40:00,180.3,180.6,180.22,180.58,49881.0,174.2347,174.5246,174.1574,174.5053,49881.0
2020-05-27 12:50:00,180.6,180.75,180.48,180.49,10979.0,174.5246,174.6696,174.4087,174.4183,10979.0
2020-05-27 13:00:00,180.46,180.67,180.02,180.48,33657.0,174.3893,174.5923,173.9641,174.4087,33657.0
2020-05-27 13:10:00,180.44,180.58,180.4,180.58,15954.0,174.37,174.5053,174.3314,174.5053,15954.0
2020-05-27 13:20:00,180.61,180.69,180.45,180.5,7573.0,174.5343,174.6116,174.3797,174.428,7573.0
2020-05-27 13:30:00,180.44,180.55,180.19,180.55,20450.0,174.37,174.4763,174.1284,174.4763,20450.0
2020-05-27 13:40:00,180.61,180.61,180.39,180.51,12552.0,174.5343,174.5343,174.3217,174.4377,12552.0
2020-05-27 13:50:00,180.51,180.62,180.42,180.62,8328.0,174.4377,174.544,174.3507,174.544,8328.0
2020-05-27 14:00:00,180.72,181.13,180.72,181.06,22167.0,174.6406,175.0368,174.6406,174.9692,22167.0
2020-05-27 14:10:00,181.06,181.4,181.06,181.34,14444.0,174.9692,175.2977,174.9692,175.2397,14444.0
2020-05-27 14:20:00,181.31,181.34,181.1,181.2,27163.0,175.2107,175.2397,175.0078,175.1044,27163.0
2020-05-27 14:30:00,181.23,181.38,181.12,181.21,39961.0,175.1334,175.2784,175.0271,175.1141,39961.0
2020-05-27 14:40:00,181.2,181.27,181.03,181.27,18396.0,175.1044,175.1721,174.9402,175.1721,18396.0
2020-05-27 14:50:00,181.27,181.69,181.21,181.68,24669.0,175.1721,175.578,175.1141,175.5683,24669.0
2020-05-27 15:00:00,181.69,181.72,181.51,181.64,18299.0,175.578,175.6069,175.404,175.5296,18299.0
2020-05-27 15:10:00,181.68,181.82,181.56,181.79,40341.0,175.5683,175.7036,175.4523,175.6746,40341.0
2020-05-27 15:20:00,181.77,181.84,181.67,181.78,20920.0,175.6553,175.7229,175.5586,175.6649,20920.0
2020-05-27 15:30:00,181.74,181.92,181.47,181.83,176279.0,175.6263,175.8002,175.3654,175.7132,176279.0
2020-05-27 15:40:00,181.84,182.3,181.84,182.2,181727.0,175.7229,176.1674,175.7229,176.0708,181727.0
2020-05-27 15:50:00,182.23,182.58,182.2,182.55,354853.0,176.0998,176.438,176.0708,176.409,354853.0
2020-05-28 09:30:00,182.89,183.12,182.41,182.78,169928.0,176.7376,176.9599,176.2737,176.6313,169928.0
2020-05-28 09:40:00,182.81,183.45,182.81,183.08,180475.0,176.6603,177.2788,176.6603,176.9212,180475.0
2020-05-28 09:50:00,183.14,183.43,182.97,183.15,26315.0,176.9792,177.2594,176.8149,176.9888,26315.0
2020-05-28 10:00:00,183.18,183.75,182.81,183.66,39785.0,177.0178,177.5687,176.6603,177.4817,39785.0
2020-05-28 10:10:00,183.65,183.85,183.34,183.43,41816.0,177.472,177.6653,177.1725,177.2594,41816.0
2020-05-28 10:20:00,183.41,183.87,183.4,183.71,19727.0,177.2401,177.6846,177.2304,177.53,19727.0
2020-05-28 10:30:00,183.83,183.97,183.63,183.94,26603.0,177.646,177.7813,177.4527,177.7523,26603.0
2020-05-28 10:40:00,184.01,184.34,184.0,184.3,13527.0,177.8199,178.1388,177.8102,178.1002,13527.0
2020-05-28 10:50:00,184.22,184.33,184.16,184.32,22546.0,178.0228,178.1291,177.9649,178.1195,22546.0
2020-05-28 11:00:00,184.35,184.5,184.13,184.13,22094.0,178.1485,178.2934,177.9359,177.9359,22094.0
2020-05-28 11:10:00,183.98,184.3,183.98,184.24,25043.0,177.7909,178.1002,177.7909,178.0422,25043.0
2020-05-28 11:20:00,184.18,184.28,183.89,184.28,26474.0,177.9842,178.0808,177.7039,178.0808,26474.0
2020-05-28 11:30:00,184.24,184.31,183.96,183.97,27972.0,178.0422,178.1098,177.7716,177.7813,27972.0
2020-05-28 11:40:00,183.93,184.22,183.8,184.22,11309.0,177.7426,178.0228,177.617,178.0228,11309.0
2020-05-28 11:50:00,184.23,184.6,184.2,184.6,16531.0,178.0325,178.3901,178.0035,178.3901,16531.0
2020-05-28 12:00:00,184.54,184.71,184.45,184.62,15641.0,178.3321,178.4964,178.2451,178.4094,15641.0
2020-05-28 12:10:00,184.57,184.71,184.52,184.68,15852.0,178.3611,178.4964,178.3128,178.4674,15852.0
2020-05-28 12:20:00,184.68,184.7,184.43,184.54,19891.0,178.4674,178.4867,178.2258,178.3321,19891.0
2020-05-28 12:30:00,184.51,184.88,184.48,184.88,16372.0,178.3031,178.6606,178.2741,178.6606,16372.0
2020-05-28 12:40:00,184.87,185.06,184.86,185.05,29589.0,178.651,178.8346,178.6413,178.8249,29589.0
2020-05-28 12:50:00,185.04,185.17,185.0,185.0,12051.0,178.8153,178.9409,178.7766,178.7766,12051.0
2020-05-28 13:00:00,185.06,185.24,185.06,185.14,18758.0,178.8346,179.0085,178.8346,178.9119,18758.0
2020-05-28 13:10:00,185.12,185.29,185.09,185.16,8271.0,178.8926,179.0569,178.8636,178.9312,8271.0
2020-05-28 13:20:00,185.2,185.4,185.18,185.4,4932.0,178.9699,179.1632,178.9506,179.1632,4932.0
2020-05-28 13:30:00,185.4,185.47,185.29,185.45,21989.0,179.1632,179.2308,179.0569,179.2115,21989.0
2020-05-28 13:40:00,185.48,185.51,185.35,185.35,9173.0,179.2405,179.2695,179.1148,179.1148,9173.0
2020-05-28 13:50:00,185.35,185.42,185.04,185.12,45159.0,179.1148,179.1825,178.8153,178.8926,45159.0
2020-05-28 14:00:00,185.16,185.27,184.94,184.94,55650.0,178.9312,179.0375,178.7186,178.7186,55650.0
2020-05-28 14:10:00,184.87,185.21,184.83,185.13,43895.0,178.651,178.9795,178.6123,178.9022,43895.0
2020-05-28 14:20:00,185.12,185.22,184.75,184.78,58051.0,178.8926,178.9892,178.535,178.564,58051.0
2020-05-28 14:30:00,184.83,184.99,184.78,184.79,29686.0,178.6123,178.7669,178.564,178.5737,29686.0
2020-05-28 14:40:00,184.82,184.85,184.53,184.61,26874.0,178.6027,178.6317,178.3224,178.3997,26874.0
2020-05-28 14:50:00,184.61,184.79,184.47,184.75,21788.0,178.3997,178.5737,178.2644,178.535,21788.0
2020-05-28 15:00:00,184.74,184.95,184.74,184.79,20997.0,178.5254,178.7283,178.5254,178.5737,20997.0
2020-05-28 15:10:00,184.76,185.08,184.03,184.03,41844.0,178.5447,178.8539,177.8392,177.8392,41844.0
2020-05-28 15:20:00,184.09,184.29,183.71,183.71,434381.0,177.8972,178.0905,177.53,177.53,434381.0
2020-05-28 15:30:00,183.69,183.87,183.28,183.67,94370.0,177.5107,177.6846,177.1145,177.4914,94370.0
2020-05-28 15:40:00,183.59,183.61,182.72,182.79,47144.0,177.414,177.4334,176.5733,176.641,47144.0
2020-05-28 15:50:00,182.68,183.13,182.34,182.79,80295.0,176.5347,176.9695,176.2061,176.641,80295.0
2020-05-29 09:30:00,183.13,183.51,182.74,183.28,145591.0,176.9695,177.3367,176.5926,177.1145,145591.0
2020-05-29 09:40:00,183.19,183.7,183.05,183.57,37375.0,177.0275,177.5203,176.8922,177.3947,37375.0
2020-05-29 09:50:00,183.53,183.64,183.03,183.17,28922.0,177.3561,177.4624,176.8729,177.0082,28922.0
2020-05-29 10:00:00,183.13,183.35,182.5,182.6,22419.0,176.9695,177.1821,176.3607,176.4573,22419.0
2020-05-29 10:10:00,182.61,182.68,182.28,182.5,59224.0,176.467,176.5347,176.1481,176.3607,59224.0
2020-05-29 10:20:00,182.47,182.57,182.15,182.4,29811.0,176.3317,176.4284,176.0225,176.2641,29811.0
2020-05-29 10:30:00,182.51,182.8,182.46,182.71,31968.0,176.3704,176.6506,176.3221,176.5636,31968.0
2020-05-29 10:40:00,182.62,182.69,182.04,182.12,24392.0,176.4767,176.5443,175.9162,175.9935,24392.0
2020-05-29 10:50:00,182.14,182.47,181.99,182.37,30291.0,176.0128,176.3317,175.8679,176.2351,30291.0
2020-05-29 11:00:00,182.37,182.49,181.83,182.07,25403.0,176.2351,176.351,175.7132,175.9452,25403.0
2020-05-29 11:10:00,182.18,182.63,182.17,182.55,36643.0,176.0515,176.4863,176.0418,176.409,36643.0
2020-05-29 11:20:00,182.61,182.66,182.36,182.48,8482.0,176.467,176.5153,176.2254,176.3414,8482.0
2020-05-29 11:30:00,182.5,182.78,182.21,182.63,22538.0,176.3607,176.6313,176.0805,176.4863,22538.0
2020-05-29 11:40:00,182.64,182.99,182.52,182.99,14002.0,176.496,176.8342,176.38,176.8342,14002.0
2020-05-29 11:50:00,182.96,183.06,182.86,182.86,19031.0,176.8052,176.9019,176.7086,176.7086,19031.0
2020-05-29 12:00:00,182.92,183.07,182.72,182.76,15312.0,176.7666,176.9115,176.5733,176.612,15312.0
2020-05-29 12:10:00,182.84,182.84,182.27,182.3,11566.0,176.6893,176.6893,176.1384,176.1674,11566.0
2020-05-29 12:20:00,182.28,182.57,182.22,182.56,13432.0,176.1481,176.4284,176.0901,176.4187,13432.0
2020-05-29 12:30:00,182.5,182.63,182.35,182.6,14811.0,176.3607,176.4863,176.2158,176.4573,14811.0
2020-05-29 12:40:00,182.55,182.67,182.29,182.29,34206.0,176.409,176.525,176.1578,176.1578,34206.0
2020-05-29 12:50:00,182.26,183.2,181.65,182.89,45654.0,176.1288,177.0372,175.5393,176.7376,45654.0
2020-05-29 13:00:00,182.83,182.94,182.52,182.75,27403.0,176.6796,176.7859,176.38,176.6023,27403.0
2020-05-29 13:10:00,182.7,183.02,182.69,182.75,20838.0,176.554,176.8632,176.5443,176.6023,20838.0
2020-05-29 13:20:00,182.78,182.88,182.68,182.72,6399.0,176.6313,176.7279,176.5347,176.5733,6399.0
2020-05-29 13:30:00,182.74,182.8,182.47,182.5,18415.0,176.5926,176.6506,176.3317,176.3607,18415.0
2020-05-29 13:40:00,182.54,182.56,182.37,182.51,15674.0,176.3994,176.4187,176.2351,176.3704,15674.0
2020-05-29 13:50:00,182.44,182.62,182.29,182.56,89133.0,176.3027,176.4767,176.1578,176.4187,89133.0
2020-05-29 14:00:00,182.56,183.35,182.46,183.35,64353.0,176.4187,177.1821,176.3221,177.1821,64353.0
2020-05-29 14:10:00,183.38,183.48,183.05,183.35,12768.0,177.2111,177.3077,176.8922,177.1821,12768.0
2020-05-29 14:20:00,183.37,183.61,183.18,183.46,17772.0,177.2014,177.4334,177.0178,177.2884,17772.0
2020-05-29 14:30:00,183.51,183.53,183.17,183.22,17405.0,177.3367,177.3561,177.0082,177.0565,17405.0
2020-05-29 14:40:00,183.22,183.34,182.69,182.69,24373.0,177.0565,177.1725,176.5443,176.5443,24373.0
2020-05-29 14:50:00,182.76,183.73,181.81,183.73,66704.0,176.612,177.5493,175.6939,177.5493,66704.0
2020-05-29 15:00:00,183.91,184.33,183.79,183.92,24145.0,177.7233,178.1291,177.6073,177.7329,24145.0
2020-05-29 15:10:00,184.0,184.11,183.58,183.96,13604.0,177.8102,177.9165,177.4044,177.7716,13604.0
2020-05-29 15:20:00,184.09,184.33,183.83,183.89,16442.0,177.8972,178.1291,177.646,177.7039,16442.0
2020-05-29 15:30:00,183.95,184.24,183.77,184.21,28101.0,177.7619,178.0422,177.588,178.0132,28101.0
2020-05-29 15:40:00,184.2,184.35,183.91,183.94,51574.0,178.0035,178.1485,177.7233,177.7523,51574.0
2020-05-29 15:50:00,183.97,184.87,183.97,184.41,344626.0,177.7813,178.651,177.7813,178.2065,344626.0
2020-06-01 09:30:00,184.32,184.54,183.83,183.88,117129.0,178.1195,178.3321,177.646,177.6943,117129.0
2020-06-01 09:40:00,184.04,184.88,183.97,184.72,43237.0,177.8489,178.6606,177.7813,178.506,43237.0
2020-06-01 09:50:00,184.73,184.81,184.59,184.7,11179.0,178.5157,178.593,178.3804,178.4867,11179.0
2020-06-01 10:00:00,184.62,185.2,184.53,184.96,35233.0,178.4094,178.9699,178.3224,178.738,35233.0
2020-06-01 10:10:00,184.9,185.13,184.78,184.96,19772.0,178.68,178.9022,178.564,178.738,19772.0
2020-06-01 10:20:00,184.85,184.95,184.77,184.94,21173.0,178.6317,178.7283,178.5543,178.7186,21173.0
2020-06-01 10:30:00,184.92,185.12,184.9,185.03,6638.0,178.6993,178.8926,178.68,178.8056,6638.0
2020-06-01 10:40:00,185.05,185.11,184.72,184.79,21672.0,178.8249,178.8829,178.506,178.5737,21672.0
2020-06-01 10:50:00,184.79,185.03,184.68,184.97,3099.0,178.5737,178.8056,178.4674,178.7476,3099.0
2020-06-01 11:00:00,185.08,185.09,184.69,184.79,29674.0,178.8539,178.8636,178.477,178.5737,29674.0
2020-06-01 11:10:00,184.77,184.86,184.63,184.66,29021.0,178.5543,178.6413,178.4191,178.448,29021.0
2020-06-01 11:20:00,184.6,184.74,184.46,184.65,16515.0,178.3901,178.5254,178.2548,178.4384,16515.0
2020-06-01 11:30:00,184.67,184.94,184.66,184.89,7975.0,178.4577,178.7186,178.448,178.6703,7975.0
2020-06-01 11:40:00,184.88,185.05,184.87,185.0,13769.0,178.6606,178.8249,178.651,178.7766,13769.0
2020-06-01 11:50:00,184.98,185.04,184.92,185.04,9331.0,178.7573,178.8153,178.6993,178.8153,9331.0
2020-06-01 12:00:00,185.0,185.08,184.81,184.99,19281.0,178.7766,178.8539,178.593,178.7669,19281.0
2020-06-01 12:10:00,185.07,185.19,185.07,185.19,8036.0,178.8443,178.9602,178.8443,178.9602,8036.0
2020-06-01 12:20:00,185.21,185.31,185.17,185.26,16077.0,178.9795,179.0762,178.9409,179.0279,16077.0
2020-06-01 12:30:00,185.28,185.33,185.27,185.3,65367.0,179.0472,179.0955,179.0375,179.0665,65367.0
2020-06-01 12:40:00,185.3,185.5,185.3,185.49,42843.0,179.0665,179.2598,179.0665,179.2501,42843.0
2020-06-01 12:50:00,185.55,185.55,185.34,185.37,29038.0,179.3081,179.3081,179.1052,179.1342,29038.0
2020-06-01 13:00:00,185.38,185.65,185.38,185.6,28917.0,179.1438,179.4047,179.1438,179.3564,28917.0
2020-06-01 13:10:00,185.59,185.63,185.5,185.56,24970.0,179.3468,179.3854,179.2598,179.3178,24970.0
2020-06-01 13:20:00,185.55,185.71,185.54,185.63,6586.0,179.3081,179.4627,179.2984,179.3854,6586.0
2020-06-01 13:30:00,185.65,185.75,185.6,185.72,14117.0,179.4047,179.5014,179.3564,179.4724,14117.0
2020-06-01 13:40:00,185.71,185.71,185.57,185.58,12772.0,179.4627,179.4627,179.3274,179.3371,12772.0
2020-06-01 13:50:00,185.52,185.57,185.44,185.56,9157.0,179.2791,179.3274,179.2018,179.3178,9157.0
2020-06-01 14:00:00,185.56,185.59,185.47,185.58,5664.0,179.3178,179.3468,179.2308,179.3371,5664.0
2020-06-01 14:10:00,185.57,185.59,185.42,185.5,11807.0,179.3274,179.3468,179.1825,179.2598,11807.0
2020-06-01 14:20:00,185.5,185.5,185.31,185.41,19371.0,179.2598,179.2598,179.0762,179.1728,19371.0
2020-06-01 14:30:00,185.43,185.63,185.38,185.55,51588.0,179.1921,179.3854,179.1438,179.3081,51588.0
2020-06-01 14:40:00,185.53,185.63,185.47,185.54,26685.0,179.2888,179.3854,179.2308,179.2984,26685.0
2020-06-01 14:50:00,185.56,185.62,185.55,185.57,27674.0,179.3178,179.3758,179.3081,179.3274,27674.0
2020-06-01 15:00:00,185.63,185.66,185.43,185.59,12564.0,179.3854,179.4144,179.1921,179.3468,12564.0
2020-06-01 15:10:00,185.57,185.61,185.3,185.45,12922.0,179.3274,179.3661,179.0665,179.2115,12922.0
2020-06-01 15:20:00,185.47,185.59,185.42,185.55,5676.0,179.2308,179.3468,179.1825,179.3081,5676.0
2020-06-01 15:30:00,185.55,185.63,185.28,185.29,196779.0,179.3081,179.3854,179.0472,179.0569,196779.0
2020-06-01 15:40:00,185.27,185.41,185.18,185.27,59029.0,179.0375,179.1728,178.9506,179.0375,59029.0
2020-06-01 15:50:00,185.25,185.58,185.23,185.46,78811.0,179.0182,179.3371,178.9989,179.2211,78811.0
2020-06-02 09:30:00,185.82,186.03,185.08,185.36,77132.0,179.569,179.772,178.8539,179.1245,77132.0
2020-06-02 09:40:00,185.38,185.45,185.0,185.13,33133.0,179.1438,179.2115,178.7766,178.9022,33133.0
2020-06-02 09:50:00,185.16,185.38,185.14,185.37,34704.0,178.9312,179.1438,178.9119,179.1342,34704.0
2020-06-02 10:00:00,185.45,185.73,185.42,185.62,45929.0,179.2115,179.4821,179.1825,179.3758,45929.0
2020-06-02 10:10:00,185.65,185.69,185.41,185.69,37014.0,179.4047,179.4434,179.1728,179.4434,37014.0
2020-06-02 10:20:00,185.7,185.95,185.7,185.92,29394.0,179.4531,179.6947,179.4531,179.6657,29394.0
2020-06-02 10:30:00,185.93,185.97,185.71,185.75,28002.0,179.6753,179.714,179.4627,179.5014,28002.0
2020-06-02 10:40:00,185.8,185.8,184.97,184.97,13605.0,179.5497,179.5497,178.7476,178.7476,13605.0
2020-06-02 10:50:00,184.95,185.25,184.82,185.2,23904.0,178.7283,179.0182,178.6027,178.9699,23904.0
2020-06-02 11:00:00,185.02,185.12,184.4,184.43,9225.0,178.7959,178.8926,178.1968,178.2258,9225.0
2020-06-02 11:10:00,184.53,184.75,184.32,184.75,17863.0,178.3224,178.535,178.1195,178.535,17863.0
2020-06-02 11:20:00,184.84,184.94,184.77,184.77,10188.0,178.622,178.7186,178.5543,178.5543,10188.0
2020-06-02 11:30:00,184.66,184.99,184.66,184.97,4152.0,178.448,178.7669,178.448,178.7476,4152.0
2020-06-02 11:40:00,185.11,185.24,185.08,185.13,6799.0,178.8829,179.0085,178.8539,178.9022,6799.0
2020-06-02 11:50:00,185.0,185.05,184.8,184.93,8635.0,178.7766,178.8249,178.5833,178.709,8635.0
2020-06-02 12:00:00,184.95,185.16,184.93,185.16,8488.0,178.7283,178.9312,178.709,178.9312,8488.0
2020-06-02 12:10:00,185.18,185.29,185.14,185.27,11635.0,178.9506,179.0569,178.9119,179.0375,11635.0
2020-06-02 12:20:00,185.34,185.37,185.25,185.37,7469.0,179.1052,179.1342,179.0182,179.1342,7469.0
2020-06-02 12:30:00,185.39,185.39,185.24,185.26,16866.0,179.1535,179.1535,179.0085,179.0279,16866.0
2020-06-02 12:40:00,185.3,185.43,185.26,185.41,4431.0,179.0665,179.1921,179.0279,179.1728,4431.0
2020-06-02 12:50:00,185.41,185.45,185.34,185.4,29979.0,179.1728,179.2115,179.1052,179.1632,29979.0
2020-06-02 13:00:00,185.41,185.68,185.36,185.68,47631.0,179.1728,179.4337,179.1245,179.4337,47631.0
2020-06-02 13:10:00,185.63,185.75,185.61,185.74,4342.0,179.3854,179.5014,179.3661,179.4917,4342.0
2020-06-02 13:20:00,185.71,185.8,185.71,185.78,5780.0,179.4627,179.5497,179.4627,179.5304,5780.0
2020-06-02 13:30:00,185.78,185.9,185.7,185.9,19487.0,179.5304,179.6463,179.4531,179.6463,19487.0
2020-06-02 13:40:00,185.89,186.02,185.87,186.02,29698.0,179.6367,179.7623,179.6173,179.7623,29698.0
2020-06-02 13:50:00,185.95,186.03,185.94,186.0,6848.0,179.6947,179.772,179.685,179.743,6848.0
2020-06-02 14:00:00,185.98,186.08,185.74,185.82,17688.0,179.7236,179.8203,179.4917,179.569,17688.0
2020-06-02 14:10:00,185.84,186.03,185.74,185.98,7907.0,179.5884,179.772,179.4917,179.7236,7907.0
2020-06-02 14:20:00,185.99,186.06,185.78,185.79,13210.0,179.7333,179.801,179.5304,179.54,13210.0
2020-06-02 14:30:00,185.76,185.76,185.54,185.55,14858.0,179.511,179.511,179.2984,179.3081,14858.0
2020-06-02 14:40:00,185.62,185.86,185.62,185.81,37890.0,179.3758,179.6077,179.3758,179.5594,37890.0
2020-06-02 14:50:00,185.95,185.96,185.84,185.86,12808.0,179.6947,179.7043,179.5884,179.6077,12808.0
2020-06-02 15:00:00,185.96,185.96,185.66,185.66,11516.0,179.7043,179.7043,179.4144,179.4144,11516.0
2020-06-02 15:10:00,185.64,185.82,185.6,185.78,25149.0,179.3951,179.569,179.3564,179.5304,25149.0
2020-06-02 15:20:00,185.78,185.85,185.49,185.72,25803.0,179.5304,179.598,179.2501,179.4724,25803.0
2020-06-02 15:30:00,185.72,185.86,185.6,185.86,71954.0,179.4724,179.6077,179.3564,179.6077,71954.0
2020-06-02 15:40:00,185.87,186.03,185.81,186.03,22457.0,179.6173,179.772,179.5594,179.772,22457.0
2020-06-02 15:50:00,186.11,186.69,186.04,186.69,409195.0,179.8493,180.4098,179.7816,180.4098,409195.0
2020-06-03 09:30:00,187.55,187.84,186.92,187.12,67579.0,181.2408,181.5211,180.632,180.8253,67579.0
2020-06-03 09:40:00,187.11,187.51,187.07,187.35,34794.0,180.8156,181.2022,180.777,181.0476,34794.0
2020-06-03 09:50:00,187.37,187.66,187.34,187.59,34121.0,181.0669,181.3471,181.0379,181.2795,34121.0
2020-06-03 10:00:00,187.69,187.79,187.57,187.65,17475.0,181.3761,181.4728,181.2602,181.3375,17475.0
2020-06-03 10:10:00,187.65,187.66,187.28,187.53,115159.0,181.3375,181.3471,180.9799,181.2215,115159.0
2020-06-03 10:20:00,187.55,187.55,187.26,187.45,63055.0,181.2408,181.2408,180.9606,181.1442,63055.0
2020-06-03 10:30:00,187.44,187.69,187.41,187.57,17563.0,181.1345,181.3761,181.1055,181.2602,17563.0
2020-06-03 10:40:00,187.57,187.75,187.5,187.75,20697.0,181.2602,181.4341,181.1925,181.4341,20697.0
2020-06-03 10:50:00,187.75,187.84,187.6,187.6,53412.0,181.4341,181.5211,181.2891,181.2891,53412.0
2020-06-03 11:00:00,187.57,187.88,187.57,187.82,69199.0,181.2602,181.5597,181.2602,181.5017,69199.0
2020-06-03 11:10:00,187.78,188.0,187.75,187.86,29450.0,181.4631,181.6757,181.4341,181.5404,29450.0
2020-06-03 11:20:00,187.88,187.93,187.7,187.85,17154.0,181.5597,181.608,181.3858,181.5307,17154.0
2020-06-03 11:30:00,187.84,187.97,187.75,187.87,20736.0,181.5211,181.6467,181.4341,181.5501,20736.0
2020-06-03 11:40:00,187.85,187.87,187.65,187.85,30580.0,181.5307,181.5501,181.3375,181.5307,30580.0
2020-06-03 11:50:00,187.87,187.88,187.73,187.78,19433.0,181.5501,181.5597,181.4148,181.4631,19433.0
2020-06-03 12:00:00,187.74,187.76,187.41,187.41,31094.0,181.4244,181.4438,181.1055,181.1055,31094.0
2020-06-03 12:10:00,187.41,187.49,187.26,187.37,15392.0,181.1055,181.1828,180.9606,181.0669,15392.0
2020-06-03 12:20:00,187.39,187.54,187.35,187.54,22722.0,181.0862,181.2312,181.0476,181.2312,22722.0
2020-06-03 12:30:00,187.59,187.73,187.54,187.72,17707.0,181.2795,181.4148,181.2312,181.4051,17707.0
2020-06-03 12:40:00,187.73,187.76,187.61,187.62,21989.0,181.4148,181.4438,181.2988,181.3085,21989.0
2020-06-03 12:50:00,187.63,187.68,187.51,187.51,27662.0,181.3181,181.3665,181.2022,181.2022,27662.0
2020-06-03 13:00:00,187.54,187.61,187.46,187.59,23242.0,181.2312,181.2988,181.1539,181.2795,23242.0
2020-06-03 13:10:00,187.56,187.76,187.56,187.76,10950.0,181.2505,181.4438,181.2505,181.4438,10950.0
2020-06-03 13:20:00,187.74,187.83,187.73,187.8,9183.0,181.4244,181.5114,181.4148,181.4824,9183.0
2020-06-03 13:30:00,187.82,187.84,187.7,187.74,12330.0,181.5017,181.5211,181.3858,181.4244,12330.0
2020-06-03 13:40:00,187.75,187.84,187.58,187.58,24006.0,181.4341,181.5211,181.2698,181.2698,24006.0
2020-06-03 13:50:00,187.56,187.68,187.53,187.65,11541.0,181.2505,181.3665,181.2215,181.3375,11541.0
2020-06-03 14:00:00,187.66,188.05,187.65,187.95,27189.0,181.3471,181.724,181.3375,181.6274,27189.0
2020-06-03 14:10:00,187.97,188.05,187.93,188.0,22790.0,181.6467,181.724,181.608,181.6757,22790.0
2020-06-03 14:20:00,188.0,188.08,187.94,187.96,44817.0,181.6757,181.753,181.6177,181.637,44817.0
2020-06-03 14:30:00,187.94,188.14,187.87,188.09,16579.0,181.6177,181.811,181.5501,181.7627,16579.0
2020-06-03 14:40:00,188.09,188.2,188.05,188.1,21643.0,181.7627,181.869,181.724,181.7723,21643.0
2020-06-03 14:50:00,188.1,188.26,188.09,188.14,31272.0,181.7723,181.9269,181.7627,181.811,31272.0
2020-06-03 15:00:00,188.09,188.17,187.96,188.12,17185.0,181.7627,181.84,181.637,181.7917,17185.0
2020-06-03 15:10:00,188.14,188.26,188.08,188.19,26828.0,181.811,181.9269,181.753,181.8593,26828.0
2020-06-03 15:20:00,188.19,188.46,188.08,188.45,68848.0,181.8593,182.1202,181.753,182.1106,68848.0
2020-06-03 15:30:00,188.44,188.5,188.33,188.48,70612.0,182.1009,182.1589,181.9946,182.1395,70612.0
2020-06-03 15:40:00,188.48,188.65,188.43,188.65,52876.0,182.1395,182.3038,182.0912,182.3038,52876.0
2020-06-03 15:50:00,188.66,188.77,188.16,188.28,460198.0,182.3135,182.4198,181.8303,181.9463,460198.0
2020-06-04 09:30:00,187.66,187.97,187.54,187.83,43777.0,181.3471,181.6467,181.2312,181.5114,43777.0
2020-06-04 09:40:00,187.9,188.17,187.87,188.09,25142.0,181.5791,181.84,181.5501,181.7627,25142.0
2020-06-04 09:50:00,188.12,188.48,188.12,188.21,140245.0,181.7917,182.1395,181.7917,181.8786,140245.0
2020-06-04 10:00:00,188.21,188.27,187.94,188.15,47136.0,181.8786,181.9366,181.6177,181.8206,47136.0
2020-06-04 10:10:00,188.16,188.22,187.92,188.19,34441.0,181.8303,181.8883,181.5984,181.8593,34441.0
2020-06-04 10:20:00,188.19,188.21,187.94,188.11,24264.0,181.8593,181.8786,181.6177,181.782,24264.0
2020-06-04 10:30:00,188.11,188.38,188.01,188.24,107902.0,181.782,182.0429,181.6854,181.9076,107902.0
2020-06-04 10:40:00,188.27,188.27,187.73,188.02,32253.0,181.9366,181.9366,181.4148,181.695,32253.0
2020-06-04 10:50:00,188.01,188.02,187.85,187.91,21028.0,181.6854,181.695,181.5307,181.5887,21028.0
2020-06-04 11:00:00,187.91,187.94,187.53,187.57,15163.0,181.5887,181.6177,181.2215,181.2602,15163.0
2020-06-04 11:10:00,187.52,187.52,186.83,186.99,15645.0,181.2118,181.2118,180.545,180.6997,15645.0
2020-06-04 11:20:00,187.03,187.15,186.75,186.9,28210.0,180.7383,180.8543,180.4677,180.6127,28210.0
2020-06-04 11:30:00,186.88,187.24,186.8,187.23,10250.0,180.5934,180.9413,180.5161,180.9316,10250.0
2020-06-04 11:40:00,187.28,187.3,186.9,186.9,17596.0,180.9799,180.9992,180.6127,180.6127,17596.0
2020-06-04 11:50:00,186.86,187.15,186.85,187.1,22974.0,180.574,180.8543,180.5644,180.806,22974.0
2020-06-04 12:00:00,187.06,187.14,186.96,187.04,8739.0,180.7673,180.8446,180.6707,180.748,8739.0
2020-06-04 12:10:00,187.0,187.06,186.75,187.01,13720.0,180.7093,180.7673,180.4677,180.719,13720.0
2020-06-04 12:20:00,187.01,187.15,186.9,186.96,5083.0,180.719,180.8543,180.6127,180.6707,5083.0
2020-06-04 12:30:00,186.81,186.81,186.4,186.55,13503.0,180.5257,180.5257,180.1295,180.2745,13503.0
2020-06-04 12:40:00,186.5,186.61,186.41,186.45,4707.0,180.2261,180.3324,180.1392,180.1778,4707.0
2020-06-04 12:50:00,186.47,186.62,186.36,186.37,5589.0,180.1972,180.3421,180.0909,180.1005,5589.0
2020-06-04 13:00:00,186.3,186.63,186.3,186.63,27880.0,180.0329,180.3518,180.0329,180.3518,27880.0
2020-06-04 13:10:00,186.6,186.63,186.52,186.62,12360.0,180.3228,180.3518,180.2455,180.3421,12360.0
2020-06-04 13:20:00,186.55,186.6,186.4,186.4,9282.0,180.2745,180.3228,180.1295,180.1295,9282.0
2020-06-04 13:30:00,186.48,186.76,186.48,186.76,14357.0,180.2068,180.4774,180.2068,180.4774,14357.0
2020-06-04 13:40:00,186.75,187.12,186.7,187.1,26053.0,180.4677,180.8253,180.4194,180.806,26053.0
2020-06-04 13:50:00,187.06,187.06,186.92,187.0,23149.0,180.7673,180.7673,180.632,180.7093,23149.0
2020-06-04 14:00:00,186.99,187.1,186.88,186.88,9709.0,180.6997,180.806,180.5934,180.5934,9709.0
2020-06-04 14:10:00,186.9,187.01,186.84,186.95,15431.0,180.6127,180.719,180.5547,180.661,15431.0
2020-06-04 14:20:00,186.93,186.95,186.77,186.85,21160.0,180.6417,180.661,180.4871,180.5644,21160.0
2020-06-04 14:30:00,186.87,186.87,186.39,186.43,12928.0,180.5837,180.5837,180.1198,180.1585,12928.0
2020-06-04 14:40:00,186.47,186.47,186.25,186.4,64725.0,180.1972,180.1972,179.9846,180.1295,64725.0
2020-06-04 14:50:00,186.36,186.37,185.78,185.78,21531.0,180.0909,180.1005,179.5304,179.5304,21531.0
2020-06-04 15:00:00,185.77,186.08,185.51,185.67,61108.0,179.5207,179.8203,179.2695,179.4241,61108.0
2020-06-04 15:10:00,185.63,185.72,185.24,185.68,25252.0,179.3854,179.4724,179.0085,179.4337,25252.0
2020-06-04 15:20:00,185.66,185.8,185.55,185.77,21912.0,179.4144,179.5497,179.3081,179.5207,21912.0
2020-06-04 15:30:00,185.81,186.09,185.71,185.77,33127.0,179.5594,179.8299,179.4627,179.5207,33127.0
2020-06-04 15:40:00,185.76,185.95,185.68,185.91,404841.0,179.511,179.6947,179.4337,179.656,404841.0
2020-06-04 15:50:00,185.92,186.31,185.52,186.3,226234.0,179.6657,180.0425,179.2791,180.0329,226234.0
2020-06-05 09:30:00,188.32,189.05,187.66,188.84,79898.0,181.9849,182.6904,181.3471,182.4874,79898.0
2020-06-05 09:40:00,188.81,189.46,188.74,189.35,89196.0,182.4584,183.0866,182.3908,182.9803,89196.0
2020-06-05 09:50:00,189.5,189.62,189.09,189.23,82381.0,183.1252,183.2412,182.729,182.8643,82381.0
2020-06-05 10:00:00,189.22,189.57,189.11,189.23,67758.0,182.8546,183.1929,182.7483,182.8643,67758.0
2020-06-05 10:10:00,189.23,189.62,189.14,189.28,27143.0,182.8643,183.2412,182.7773,182.9126,27143.0
2020-06-05 10:20:00,189.4,189.56,189.14,189.38,30213.0,183.0286,183.1832,182.7773,183.0093,30213.0
2020-06-05 10:30:00,189.38,189.82,189.35,189.72,55332.0,183.0093,183.4345,182.9803,183.3378,55332.0
2020-06-05 10:40:00,189.71,189.74,189.56,189.61,28836.0,183.3282,183.3572,183.1832,183.2315,28836.0
2020-06-05 10:50:00,189.59,189.91,189.42,189.87,41241.0,183.2122,183.5214,183.0479,183.4828,41241.0
2020-06-05 11:00:00,189.93,190.14,189.8,189.93,47833.0,183.5408,183.7437,183.4151,183.5408,47833.0
2020-06-05 11:10:00,189.96,190.15,189.89,190.11,18272.0,183.5698,183.7534,183.5021,183.7147,18272.0
2020-06-05 11:20:00,190.1,190.63,190.08,190.55,19785.0,183.705,184.2172,183.6857,184.1399,19785.0
2020-06-05 11:30:00,190.54,190.92,190.32,190.43,28546.0,184.1302,184.4975,183.9176,184.0239,28546.0
2020-06-05 11:40:00,190.34,190.5,190.24,190.48,28486.0,183.937,184.0916,183.8403,184.0723,28486.0
2020-06-05 11:50:00,190.47,190.72,190.44,190.48,26527.0,184.0626,184.3042,184.0336,184.0723,26527.0
2020-06-05 12:00:00,190.52,190.6,190.38,190.55,16804.0,184.1109,184.1882,183.9756,184.1399,16804.0
2020-06-05 12:10:00,190.56,190.61,190.19,190.19,21647.0,184.1496,184.1979,183.792,183.792,21647.0
2020-06-05 12:20:00,190.25,190.57,190.25,190.5,12041.0,183.85,184.1592,183.85,184.0916,12041.0
2020-06-05 12:30:00,190.5,190.75,190.5,190.73,27678.0,184.0916,184.3332,184.0916,184.3139,27678.0
2020-06-05 12:40:00,190.73,190.74,190.46,190.61,41753.0,184.3139,184.3235,184.0529,184.1979,41753.0
2020-06-05 12:50:00,190.6,190.7,190.47,190.7,30401.0,184.1882,184.2849,184.0626,184.2849,30401.0
2020-06-05 13:00:00,190.67,190.71,190.37,190.62,33353.0,184.2559,184.2945,183.966,184.2076,33353.0
2020-06-05 13:10:00,190.62,190.8,190.53,190.8,89750.0,184.2076,184.3815,184.1206,184.3815,89750.0
2020-06-05 13:20:00,190.79,190.97,190.79,190.93,23043.0,184.3718,184.5458,184.3718,184.5071,23043.0
2020-06-05 13:30:00,190.96,190.99,190.67,190.68,29335.0,184.5361,184.5651,184.2559,184.2655,29335.0
2020-06-05 13:40:00,190.67,190.7,190.54,190.56,13734.0,184.2559,184.2849,184.1302,184.1496,13734.0
2020-06-05 13:50:00,190.6,190.63,190.53,190.54,47354.0,184.1882,184.2172,184.1206,184.1302,47354.0
2020-06-05 14:00:00,190.52,190.78,190.48,190.48,29164.0,184.1109,184.3622,184.0723,184.0723,29164.0
2020-06-05 14:10:00,190.57,190.61,190.42,190.55,31962.0,184.1592,184.1979,184.0143,184.1399,31962.0
2020-06-05 14:20:00,190.59,190.84,190.58,190.8,24772.0,184.1786,184.4202,184.1689,184.3815,24772.0
2020-06-05 14:30:00,190.82,190.88,190.37,190.75,60815.0,184.4008,184.4588,183.966,184.3332,60815.0
2020-06-05 14:40:00,190.78,190.97,190.73,190.73,84293.0,184.3622,184.5458,184.3139,184.3139,84293.0
2020-06-05 14:50:00,190.85,190.89,190.48,190.54,32305.0,184.4298,184.4685,184.0723,184.1302,32305.0
2020-06-05 15:00:00,190.58,190.67,190.31,190.35,74349.0,184.1689,184.2559,183.908,183.9466,74349.0
2020-06-05 15:10:00,190.39,190.46,190.2,190.4,28424.0,183.9853,184.0529,183.8017,183.995,28424.0
2020-06-05 15:20:00,190.39,190.87,190.33,190.81,56729.0,183.9853,184.4491,183.9273,184.3912,56729.0
2020-06-05 15:30:00,190.82,190.87,190.45,190.54,37998.0,184.4008,184.4491,184.0433,184.1302,37998.0
2020-06-05 15:40:00,190.53,190.53,189.86,190.08,119103.0,184.1206,184.1206,183.4731,183.6857,119103.0
2020-06-05 15:50:00,190.12,190.61,189.91,190.53,483441.0,183.7244,184.1979,183.5214,184.1206,483441.0
2020-06-08 09:30:00,190.62,190.9,190.3,190.71,51130.0,184.2076,184.4781,183.8983,184.2945,51130.0
2020-06-08 09:40:00,190.68,190.79,190.18,190.24,34829.0,184.2655,184.3718,183.7824,183.8403,34829.0
2020-06-08 09:50:00,190.2,190.37,190.02,190.2,12929.0,183.8017,183.966,183.6277,183.8017,12929.0
2020-06-08 10:00:00,190.24,190.24,189.72,189.77,25297.0,183.8403,183.8403,183.3378,183.3861,25297.0
2020-06-08 10:10:00,189.8,190.08,189.8,189.88,25075.0,183.4151,183.6857,183.4151,183.4924,25075.0
2020-06-08 10:20:00,189.87,190.16,189.76,190.13,38270.0,183.4828,183.763,183.3765,183.734,38270.0
2020-06-08 10:30:00,190.2,190.3,190.11,190.27,19391.0,183.8017,183.8983,183.7147,183.8693,19391.0
2020-06-08 10:40:00,190.29,190.6,190.27,190.58,19182.0,183.8887,184.1882,183.8693,184.1689,19182.0
2020-06-08 10:50:00,190.61,190.68,190.44,190.5,7358.0,184.1979,184.2655,184.0336,184.0916,7358.0
2020-06-08 11:00:00,190.53,190.63,190.49,190.49,14467.0,184.1206,184.2172,184.0819,184.0819,14467.0
2020-06-08 11:10:00,190.54,190.84,190.54,190.71,31325.0,184.1302,184.4202,184.1302,184.2945,31325.0
2020-06-08 11:20:00,190.73,190.9,190.69,190.84,13242.0,184.3139,184.4781,184.2752,184.4202,13242.0
2020-06-08 11:30:00,190.8,190.85,190.45,190.46,4548.0,184.3815,184.4298,184.0433,184.0529,4548.0
2020-06-08 11:40:00,190.45,190.73,190.42,190.73,19774.0,184.0433,184.3139,184.0143,184.3139,19774.0
2020-06-08 11:50:00,190.73,190.75,190.56,190.62,25879.0,184.3139,184.3332,184.1496,184.2076,25879.0
2020-06-08 12:00:00,190.68,190.74,190.57,190.71,10178.0,184.2655,184.3235,184.1592,184.2945,10178.0
2020-06-08 12:10:00,190.74,190.75,190.4,190.51,23440.0,184.3235,184.3332,183.995,184.1013,23440.0
2020-06-08 12:20:00,190.5,190.54,190.39,190.41,13277.0,184.0916,184.1302,183.9853,184.0046,13277.0
2020-06-08 12:30:00,190.44,190.61,190.44,190.61,37927.0,184.0336,184.1979,184.0336,184.1979,37927.0
2020-06-08 12:40:00,190.61,190.74,190.6,190.64,7282.0,184.1979,184.3235,184.1882,184.2269,7282.0
2020-06-08 12:50:00,190.68,190.72,190.66,190.67,11841.0,184.2655,184.3042,184.2462,184.2559,11841.0
2020-06-08 13:00:00,190.66,190.7,190.56,190.69,10577.0,184.2462,184.2849,184.1496,184.2752,10577.0
2020-06-08 13:10:00,190.68,190.83,190.67,190.8,20255.0,184.2655,184.4105,184.2559,184.3815,20255.0
2020-06-08 13:20:00,190.81,190.88,190.73,190.81,13512.0,184.3912,184.4588,184.3139,184.3912,13512.0
2020-06-08 13:30:00,190.82,191.29,190.77,191.26,17274.0,184.4008,184.855,184.3525,184.826,17274.0
2020-06-08 13:40:00,191.25,191.28,191.16,191.27,24310.0,184.8164,184.8453,184.7294,184.8357,24310.0
2020-06-08 13:50:00,191.29,191.36,191.2,191.29,17821.0,184.855,184.9227,184.768,184.855,17821.0
2020-06-08 14:00:00,191.27,191.44,191.24,191.4,16385.0,184.8357,185.0,184.8067,184.9613,16385.0
2020-06-08 14:10:00,191.4,191.49,191.38,191.45,8701.0,184.9613,185.0483,184.942,185.0096,8701.0
2020-06-08 14:20:00,191.47,191.63,191.42,191.57,19141.0,185.029,185.1836,184.9806,185.1256,19141.0
2020-06-08 14:30:00,191.55,191.65,191.45,191.6,19091.0,185.1063,185.2029,185.0096,185.1546,19091.0
2020-06-08 14:40:00,191.59,191.6,191.4,191.55,21195.0,185.1449,185.1546,184.9613,185.1063,21195.0
2020-06-08 14:50:00,191.56,191.64,191.51,191.64,31280.0,185.1159,185.1932,185.0676,185.1932,31280.0
2020-06-08 15:00:00,191.55,191.64,191.36,191.4,13934.0,185.1063,185.1932,184.9227,184.9613,13934.0
2020-06-08 15:10:00,191.4,191.45,191.36,191.44,55669.0,184.9613,185.0096,184.9227,185.0,55669.0
2020-06-08 15:20:00,191.44,191.5,191.35,191.41,16233.0,185.0,185.0579,184.913,184.971,16233.0
2020-06-08 15:30:00,191.4,191.65,191.37,191.62,30826.0,184.9613,185.2029,184.9323,185.1739,30826.0
2020-06-08 15:40:00,191.6,191.81,191.57,191.68,48394.0,185.1546,185.3575,185.1256,185.2319,48394.0
2020-06-08 15:50:00,191.72,192.16,191.7,192.1,142908.0,185.2705,185.6957,185.2512,185.6378,142908.0
2020-06-09 09:30:00,191.16,191.63,190.98,191.35,135798.0,184.7294,185.1836,184.5554,184.913,135798.0
2020-06-09 09:40:00,191.38,191.78,191.25,191.53,70072.0,184.942,185.3285,184.8164,185.0869,70072.0
2020-06-09 09:50:00,191.45,191.68,191.33,191.37,82065.0,185.0096,185.2319,184.8937,184.9323,82065.0
2020-06-09 10:00:00,191.25,191.46,191.07,191.27,122524.0,184.8164,185.0193,184.6424,184.8357,122524.0
2020-06-09 10:10:00,191.33,191.56,191.0,191.56,20511.0,184.8937,185.1159,184.5748,185.1159,20511.0
2020-06-09 10:20:00,191.54,191.71,191.49,191.49,13498.0,185.0966,185.2609,185.0483,185.0483,13498.0
2020-06-09 10:30:00,191.53,191.76,191.5,191.65,65112.0,185.0869,185.3092,185.0579,185.2029,65112.0
2020-06-09 10:40:00,191.72,192.42,191.72,192.31,28947.0,185.2705,185.947,185.2705,185.8407,28947.0
2020-06-09 10:50:00,192.33,192.63,192.21,192.61,39800.0,185.86,186.1499,185.7441,186.1306,39800.0
2020-06-09 11:00:00,192.59,192.74,192.46,192.61,130512.0,186.1113,186.2562,185.9857,186.1306,130512.0
2020-06-09 11:10:00,192.61,192.67,192.17,192.34,26240.0,186.1306,186.1886,185.7054,185.8697,26240.0
2020-06-09 11:20:00,192.37,192.52,192.24,192.45,15722.0,185.8987,186.0436,185.7731,185.976,15722.0
2020-06-09 11:30:00,192.46,192.52,192.19,192.24,36809.0,185.9857,186.0436,185.7247,185.7731,36809.0
2020-06-09 11:40:00,192.26,192.35,192.05,192.14,37323.0,185.7924,185.8794,185.5894,185.6764,37323.0
2020-06-09 11:50:00,192.13,192.23,192.11,192.12,24164.0,185.6668,185.7634,185.6474,185.6571,24164.0
2020-06-09 12:00:00,192.1,192.16,191.89,192.14,23564.0,185.6378,185.6957,185.4348,185.6764,23564.0
2020-06-09 12:10:00,192.2,192.31,192.18,192.29,25652.0,185.7344,185.8407,185.7151,185.8214,25652.0
2020-06-09 12:20:00,192.29,192.48,192.29,192.43,36075.0,185.8214,186.005,185.8214,185.9567,36075.0
2020-06-09 12:30:00,192.46,192.65,192.32,192.64,25225.0,185.9857,186.1693,185.8504,186.1596,25225.0
2020-06-09 12:40:00,192.6,192.67,192.56,192.66,6747.0,186.1209,186.1886,186.0823,186.1789,6747.0
2020-06-09 12:50:00,192.67,192.75,192.58,192.68,25783.0,186.1886,186.2659,186.1016,186.1983,25783.0
2020-06-09 13:00:00,192.63,192.74,192.63,192.72,22479.0,186.1499,186.2562,186.1499,186.2369,22479.0
2020-06-09 13:10:00,192.71,192.71,192.48,192.56,14741.0,186.2272,186.2272,186.005,186.0823,14741.0
2020-06-09 13:20:00,192.57,192.87,192.52,192.85,29648.0,186.092,186.3819,186.0436,186.3625,29648.0
2020-06-09 13:30:00,192.83,193.05,192.8,192.96,18291.0,186.3432,186.5558,186.3142,186.4688,18291.0
2020-06-09 13:40:00,192.96,193.1,192.92,192.92,11192.0,186.4688,186.6041,186.4302,186.4302,11192.0
2020-06-09 13:50:00,192.91,193.08,192.89,192.99,14596.0,186.4205,186.5848,186.4012,186.4978,14596.0
2020-06-09 14:00:00,193.03,193.07,192.66,192.68,16368.0,186.5365,186.5751,186.1789,186.1983,16368.0
2020-06-09 14:10:00,192.69,192.88,192.51,192.51,13946.0,186.2079,186.3915,186.034,186.034,13946.0
2020-06-09 14:20:00,192.52,192.58,192.32,192.41,21885.0,186.0436,186.1016,185.8504,185.9373,21885.0
2020-06-09 14:30:00,192.4,192.62,192.32,192.45,10323.0,185.9277,186.1403,185.8504,185.976,10323.0
2020-06-09 14:40:00,192.49,192.66,192.33,192.65,30324.0,186.0146,186.1789,185.86,186.1693,30324.0
2020-06-09 14:50:00,192.65,192.71,192.52,192.71,15646.0,186.1693,186.2272,186.0436,186.2272,15646.0
2020-06-09 15:00:00,192.74,192.74,192.51,192.67,16918.0,186.2562,186.2562,186.034,186.1886,16918.0
2020-06-09 15:10:00,192.69,192.93,192.57,192.9,36250.0,186.2079,186.4398,186.092,186.4109,36250.0
2020-06-09 15:20:00,192.91,193.01,192.75,192.86,58481.0,186.4205,186.5172,186.2659,186.3722,58481.0
2020-06-09 15:30:00,192.84,192.9,192.52,192.75,27885.0,186.3529,186.4109,186.0436,186.2659,27885.0
2020-06-09 15:40:00,192.75,192.93,192.31,192.42,43915.0,186.2659,186.4398,185.8407,185.947,43915.0
2020-06-09 15:50:00,192.4,192.42,192.01,192.26,108711.0,185.9277,185.947,185.5508,185.7924,108711.0
2020-06-10 09:30:00,193.24,193.47,192.91,193.36,134405.0,186.7394,186.9617,186.4205,186.8554,134405.0
2020-06-10 09:40:00,193.32,193.44,192.77,193.01,22215.0,186.8167,186.9327,186.2852,186.5172,22215.0
2020-06-10 09:50:00,193.03,193.23,192.69,193.06,36312.0,186.5365,186.7298,186.2079,186.5655,36312.0
2020-06-10 10:00:00,193.11,193.41,193.09,193.41,13430.0,186.6138,186.9037,186.5945,186.9037,13430.0
2020-06-10 10:10:00,193.39,193.39,192.5,192.51,48561.0,186.8844,186.8844,186.0243,186.034,48561.0
2020-06-10 10:20:00,192.46,192.87,192.38,192.59,46459.0,185.9857,186.3819,185.9083,186.1113,46459.0
2020-06-10 10:30:00,192.56,193.05,192.48,193.01,36705.0,186.0823,186.5558,186.005,186.5172,36705.0
2020-06-10 10:40:00,193.02,193.1,192.84,192.86,22474.0,186.5268,186.6041,186.3529,186.3722,22474.0
2020-06-10 10:50:00,192.91,192.94,192.13,192.33,35703.0,186.4205,186.4495,185.6668,185.86,35703.0
2020-06-10 11:00:00,192.32,192.79,192.27,192.65,17945.0,185.8504,186.3046,185.802,186.1693,17945.0
2020-06-10 11:10:00,192.65,193.12,192.65,193.12,35962.0,186.1693,186.6235,186.1693,186.6235,35962.0
2020-06-10 11:20:00,193.14,193.16,192.95,193.01,13241.0,186.6428,186.6621,186.4592,186.5172,13241.0
2020-06-10 11:30:00,192.99,193.13,192.66,193.12,21641.0,186.4978,186.6331,186.1789,186.6235,21641.0
2020-06-10 11:40:00,193.11,193.27,192.81,192.81,18290.0,186.6138,186.7684,186.3239,186.3239,18290.0
2020-06-10 11:50:00,192.9,193.07,192.83,192.91,5337.0,186.4109,186.5751,186.3432,186.4205,5337.0
2020-06-10 12:00:00,192.91,193.05,192.59,192.67,18480.0,186.4205,186.5558,186.1113,186.1886,18480.0
2020-06-10 12:10:00,192.73,193.23,192.73,193.19,11429.0,186.2466,186.7298,186.2466,186.6911,11429.0
2020-06-10 12:20:00,193.22,193.39,193.2,193.39,6403.0,186.7201,186.8844,186.7008,186.8844,6403.0
2020-06-10 12:30:00,193.38,193.39,193.22,193.32,29370.0,186.8747,186.8844,186.7201,186.8167,29370.0
2020-06-10 12:40:00,193.31,193.4,193.27,193.29,11730.0,186.8071,186.894,186.7684,186.7877,11730.0
2020-06-10 12:50:00,193.27,193.4,193.26,193.31,17160.0,186.7684,186.894,186.7587,186.8071,17160.0
2020-06-10 13:00:00,193.31,193.48,193.05,193.47,14926.0,186.8071,186.9713,186.5558,186.9617,14926.0
2020-06-10 13:10:00,193.43,193.46,193.2,193.4,15052.0,186.923,186.952,186.7008,186.894,15052.0
2020-06-10 13:20:00,193.37,193.41,193.25,193.28,10545.0,186.865,186.9037,186.7491,186.7781,10545.0
2020-06-10 13:30:00,193.26,193.39,193.21,193.25,9217.0,186.7587,186.8844,186.7104,186.7491,9217.0
2020-06-10 13:40:00,193.21,193.34,193.14,193.26,22418.0,186.7104,186.8361,186.6428,186.7587,22418.0
2020-06-10 13:50:00,193.22,193.27,193.05,193.11,15750.0,186.7201,186.7684,186.5558,186.6138,15750.0
2020-06-10 14:00:00,193.16,194.27,192.64,193.76,54946.0,186.6621,187.7348,186.1596,187.2419,54946.0
2020-06-10 14:10:00,193.86,194.57,193.86,194.49,11581.0,187.3386,188.0247,187.3386,187.9474,11581.0
2020-06-10 14:20:00,194.47,194.61,194.27,194.5,18054.0,187.928,188.0633,187.7348,187.957,18054.0
2020-06-10 14:30:00,194.58,194.59,193.93,193.94,13383.0,188.0343,188.044,187.4062,187.4159,13383.0
2020-06-10 14:40:00,193.82,194.26,193.3,193.67,22952.0,187.2999,187.7251,186.7974,187.155,22952.0
2020-06-10 14:50:00,193.76,193.89,193.03,193.54,38930.0,187.2419,187.3675,186.5365,187.0293,38930.0
2020-06-10 15:00:00,193.55,194.01,193.04,193.91,61772.0,187.039,187.4835,186.5461,187.3869,61772.0
2020-06-10 15:10:00,193.91,194.18,193.78,194.13,42771.0,187.3869,187.6478,187.2613,187.5995,42771.0
2020-06-10 15:20:00,194.09,194.62,193.83,194.55,37121.0,187.5608,188.073,187.3096,188.0053,37121.0
2020-06-10 15:30:00,194.56,194.62,194.15,194.45,22147.0,188.015,188.073,187.6188,187.9087,22147.0
2020-06-10 15:40:00,194.43,194.49,193.57,193.83,49298.0,187.8894,187.9474,187.0583,187.3096,49298.0
2020-06-10 15:50:00,193.78,194.06,193.29,193.3,217927.0,187.2613,187.5318,186.7877,186.7974,217927.0
2020-06-11 09:30:00,189.21,189.81,188.57,188.72,114393.0,182.845,183.4248,182.2265,182.3715,114393.0
2020-06-11 09:40:00,188.64,189.33,188.55,189.24,39326.0,182.2942,182.9609,182.2072,182.874,39326.0
2020-06-11 09:50:00,189.2,189.75,189.12,189.62,31774.0,182.8353,183.3668,182.758,183.2412,31774.0
2020-06-11 10:00:00,189.68,189.81,189.1,189.29,75390.0,183.2992,183.4248,182.7387,182.9223,75390.0
2020-06-11 10:10:00,189.22,190.01,189.22,189.64,44527.0,182.8546,183.6181,182.8546,183.2605,44527.0
2020-06-11 10:20:00,189.82,189.93,189.13,189.16,28925.0,183.4345,183.5408,182.7677,182.7967,28925.0
2020-06-11 10:30:00,189.12,189.87,189.12,189.79,24824.0,182.758,183.4828,182.758,183.4055,24824.0
2020-06-11 10:40:00,189.71,189.81,188.89,188.89,46049.0,183.3282,183.4248,182.5357,182.5357,46049.0
2020-06-11 10:50:00,188.9,189.02,188.3,188.3,55236.0,182.5454,182.6614,181.9656,181.9656,55236.0
2020-06-11 11:00:00,188.29,188.52,187.91,188.24,54953.0,181.9559,182.1782,181.5887,181.9076,54953.0
2020-06-11 11:10:00,188.22,188.62,187.99,188.59,18828.0,181.8883,182.2748,181.666,182.2458,18828.0
2020-06-11 11:20:00,188.52,188.76,188.26,188.32,21280.0,182.1782,182.4101,181.9269,181.9849,21280.0
2020-06-11 11:30:00,188.33,188.43,187.98,187.98,18949.0,181.9946,182.0912,181.6564,181.6564,18949.0
2020-06-11 11:40:00,187.98,187.98,187.41,187.43,29771.0,181.6564,181.6564,181.1055,181.1249,29771.0
2020-06-11 11:50:00,187.28,187.83,187.28,187.83,20452.0,180.9799,181.5114,180.9799,181.5114,20452.0
2020-06-11 12:00:00,187.7,187.77,187.17,187.2,16430.0,181.3858,181.4534,180.8736,180.9026,16430.0
2020-06-11 12:10:00,187.25,187.3,186.29,186.33,23707.0,180.9509,180.9992,180.0232,180.0619,23707.0
2020-06-11 12:20:00,186.41,186.65,185.8,186.11,22619.0,180.1392,180.3711,179.5497,179.8493,22619.0
2020-06-11 12:30:00,186.1,186.8,186.1,186.51,26479.0,179.8396,180.5161,179.8396,180.2358,26479.0
2020-06-11 12:40:00,186.42,186.58,185.49,185.52,17165.0,180.1488,180.3035,179.2501,179.2791,17165.0
2020-06-11 12:50:00,185.51,185.51,184.92,184.97,32192.0,179.2695,179.2695,178.6993,178.7476,32192.0
2020-06-11 13:00:00,185.02,185.81,184.85,185.65,41572.0,178.7959,179.5594,178.6317,179.4047,41572.0
2020-06-11 13:10:00,185.61,186.21,185.43,185.93,18676.0,179.3661,179.9459,179.1921,179.6753,18676.0
2020-06-11 13:20:00,186.04,186.26,185.66,185.71,11264.0,179.7816,179.9942,179.4144,179.4627,11264.0
2020-06-11 13:30:00,185.74,186.04,185.4,185.41,15201.0,179.4917,179.7816,179.1632,179.1728,15201.0
2020-06-11 13:40:00,185.47,185.52,185.13,185.3,17243.0,179.2308,179.2791,178.9022,179.0665,17243.0
2020-06-11 13:50:00,185.23,185.83,185.22,185.68,9916.0,178.9989,179.5787,178.9892,179.4337,9916.0
2020-06-11 14:00:00,185.61,185.63,184.96,185.07,25835.0,179.3661,179.3854,178.738,178.8443,25835.0
2020-06-11 14:10:00,185.23,185.23,184.6,184.66,17763.0,178.9989,178.9989,178.3901,178.448,17763.0
2020-06-11 14:20:00,184.63,185.31,184.57,185.12,19941.0,178.4191,179.0762,178.3611,178.8926,19941.0
2020-06-11 14:30:00,185.08,185.21,184.24,184.36,22780.0,178.8539,178.9795,178.0422,178.1581,22780.0
2020-06-11 14:40:00,184.35,184.46,183.9,184.02,27377.0,178.1485,178.2548,177.7136,177.8296,27377.0
2020-06-11 14:50:00,183.86,184.06,183.33,183.8,32612.0,177.675,177.8682,177.1628,177.617,32612.0
2020-06-11 15:00:00,183.64,184.48,183.46,184.27,180516.0,177.4624,178.2741,177.2884,178.0712,180516.0
2020-06-11 15:10:00,184.31,184.57,183.44,183.76,105677.0,178.1098,178.3611,177.2691,177.5783,105677.0
2020-06-11 15:20:00,183.78,183.81,182.87,183.28,74742.0,177.5976,177.6266,176.7183,177.1145,74742.0
2020-06-11 15:30:00,183.17,183.47,182.78,183.31,88394.0,177.0082,177.2981,176.6313,177.1435,88394.0
2020-06-11 15:40:00,183.25,184.29,183.17,183.48,61381.0,177.0855,178.0905,177.0082,177.3077,61381.0
2020-06-11 15:50:00,183.51,183.51,182.82,182.95,142236.0,177.3367,177.3367,176.6699,176.7956,142236.0
2020-06-12 09:30:00,187.76,187.83,186.72,187.48,111741.0,181.4438,181.5114,180.4387,181.1732,111741.0
2020-06-12 09:40:00,187.52,188.05,187.28,187.33,46351.0,181.2118,181.724,180.9799,181.0282,46351.0
2020-06-12 09:50:00,187.35,187.68,187.1,187.2,42952.0,181.0476,181.3665,180.806,180.9026,42952.0
2020-06-12 10:00:00,187.31,187.66,187.05,187.2,20819.0,181.0089,181.3471,180.7576,180.9026,20819.0
2020-06-12 10:10:00,187.24,187.35,186.54,186.62,14369.0,180.9413,181.0476,180.2648,180.3421,14369.0
2020-06-12 10:20:00,186.6,187.02,186.27,186.27,14658.0,180.3228,180.7287,180.0039,180.0039,14658.0
2020-06-12 10:30:00,186.33,186.49,185.47,185.47,20040.0,180.0619,180.2165,179.2308,179.2308,20040.0
2020-06-12 10:40:00,185.58,186.05,185.5,185.66,22814.0,179.3371,179.7913,179.2598,179.4144,22814.0
2020-06-12 10:50:00,185.55,185.55,184.15,184.16,16134.0,179.3081,179.3081,177.9552,177.9649,16134.0
2020-06-12 11:00:00,184.15,184.67,183.2,184.53,73570.0,177.9552,178.4577,177.0372,178.3224,73570.0
2020-06-12 11:10:00,184.45,184.46,183.05,183.05,25923.0,178.2451,178.2548,176.8922,176.8922,25923.0
2020-06-12 11:20:00,183.06,184.04,182.77,183.8,36218.0,176.9019,177.8489,176.6216,177.617,36218.0
2020-06-12 11:30:00,183.9,185.08,183.6,184.92,23850.0,177.7136,178.8539,177.4237,178.6993,23850.0
2020-06-12 11:40:00,184.94,185.27,184.49,185.08,24077.0,178.7186,179.0375,178.2838,178.8539,24077.0
2020-06-12 11:50:00,184.98,185.58,184.67,185.58,50910.0,178.7573,179.3371,178.4577,179.3371,50910.0
2020-06-12 12:00:00,185.55,185.93,185.35,185.78,12777.0,179.3081,179.6753,179.1148,179.5304,12777.0
2020-06-12 12:10:00,185.51,185.76,185.14,185.76,5874.0,179.2695,179.511,178.9119,179.511,5874.0
2020-06-12 12:20:00,185.59,185.77,184.71,185.01,11624.0,179.3468,179.5207,178.4964,178.7863,11624.0
2020-06-12 12:30:00,184.91,184.91,184.2,184.25,13145.0,178.6896,178.6896,178.0035,178.0518,13145.0
2020-06-12 12:40:00,184.35,184.72,183.92,184.01,35283.0,178.1485,178.506,177.7329,177.8199,35283.0
2020-06-12 12:50:00,184.05,184.8,184.05,184.65,9055.0,177.8586,178.5833,177.8586,178.4384,9055.0
2020-06-12 13:00:00,184.73,184.78,183.72,184.03,10163.0,178.5157,178.564,177.5397,177.8392,10163.0
2020-06-12 13:10:00,183.93,183.93,183.51,183.62,6754.0,177.7426,177.7426,177.3367,177.443,6754.0
2020-06-12 13:20:00,183.54,183.92,183.12,183.36,19679.0,177.3657,177.7329,176.9599,177.1918,19679.0
2020-06-12 13:30:00,183.37,183.58,182.38,182.44,21083.0,177.2014,177.4044,176.2447,176.3027,21083.0
2020-06-12 13:40:00,182.51,183.0,181.74,181.84,20297.0,176.3704,176.8439,175.6263,175.7229,20297.0
2020-06-12 13:50:00,181.99,182.42,181.54,181.54,12962.0,175.8679,176.2834,175.433,175.433,12962.0
2020-06-12 14:00:00,181.53,182.49,181.38,181.73,29928.0,175.4233,176.351,175.2784,175.6166,29928.0
2020-06-12 14:10:00,181.98,182.96,181.98,182.3,141134.0,175.8582,176.8052,175.8582,176.1674,141134.0
2020-06-12 14:20:00,182.32,182.94,182.12,182.94,18805.0,176.1868,176.7859,175.9935,176.7859,18805.0
2020-06-12 14:30:00,182.87,183.74,182.87,182.99,39258.0,176.7183,177.559,176.7183,176.8342,39258.0
2020-06-12 14:40:00,183.1,183.42,182.48,183.0,14154.0,176.9405,177.2498,176.3414,176.8439,14154.0
2020-06-12 14:50:00,183.34,183.59,182.85,183.57,12094.0,177.1725,177.414,176.6989,177.3947,12094.0
2020-06-12 15:00:00,183.74,184.36,183.66,184.0,21842.0,177.559,178.1581,177.4817,177.8102,21842.0
2020-06-12 15:10:00,183.96,184.38,183.5,183.85,34919.0,177.7716,178.1775,177.3271,177.6653,34919.0
2020-06-12 15:20:00,183.85,183.99,182.85,183.21,44671.0,177.6653,177.8006,176.6989,177.0468,44671.0
2020-06-12 15:30:00,183.22,183.83,182.91,183.65,31085.0,177.0565,177.646,176.7569,177.472,31085.0
2020-06-12 15:40:00,183.71,184.72,183.46,184.72,48391.0,177.53,178.506,177.2884,178.506,48391.0
2020-06-12 15:50:00,184.82,185.22,184.54,184.67,440224.0,178.6027,178.9892,178.3321,178.4577,440224.0
2020-06-15 09:30:00,180.55,181.93,180.44,181.7,95175.0,174.8155,176.1517,174.709,175.929,95175.0
2020-06-15 09:40:00,181.56,181.93,181.19,181.34,50792.0,175.7934,176.1517,175.4352,175.5804,50792.0
2020-06-15 09:50:00,181.3,182.64,181.28,182.54,31458.0,175.5417,176.8391,175.5223,176.7423,31458.0
2020-06-15 10:00:00,182.52,183.15,182.28,183.15,31933.0,176.7229,177.3329,176.4906,177.3329,31933.0
2020-06-15 10:10:00,183.15,183.3,182.76,183.17,32605.0,177.3329,177.4782,176.9553,177.3523,32605.0
2020-06-15 10:20:00,183.05,183.15,182.41,182.41,122641.0,177.2361,177.3329,176.6164,176.6164,122641.0
2020-06-15 10:30:00,182.34,182.74,182.13,182.13,35957.0,176.5487,176.936,176.3453,176.3453,35957.0
2020-06-15 10:40:00,182.05,183.03,181.89,182.86,31194.0,176.2679,177.2167,176.113,177.0521,31194.0
2020-06-15 10:50:00,182.78,183.23,182.59,182.68,47500.0,176.9747,177.4104,176.7907,176.8779,47500.0
2020-06-15 11:00:00,182.69,183.53,182.66,183.51,35114.0,176.8875,177.7009,176.8585,177.6815,35114.0
2020-06-15 11:10:00,183.51,183.59,183.01,183.19,27024.0,177.6815,177.759,177.1974,177.3717,27024.0
2020-06-15 11:20:00,183.27,183.64,182.99,183.22,26821.0,177.4491,177.8074,177.178,177.4007,26821.0
2020-06-15 11:30:00,183.31,183.56,182.98,183.45,59836.0,177.4879,177.7299,177.1683,177.6234,59836.0
2020-06-15 11:40:00,183.45,183.59,182.98,183.11,73566.0,177.6234,177.759,177.1683,177.2942,73566.0
2020-06-15 11:50:00,183.08,183.51,182.83,183.37,76989.0,177.2652,177.6815,177.0231,177.5459,76989.0
2020-06-15 12:00:00,183.33,184.1,183.25,184.09,58322.0,177.5072,178.2528,177.4298,178.2431,58322.0
2020-06-15 12:10:00,184.05,184.29,183.9,184.21,70011.0,178.2043,178.4367,178.0591,178.3593,70011.0
2020-06-15 12:20:00,184.18,184.33,184.09,184.17,18057.0,178.3302,178.4755,178.2431,178.3205,18057.0
2020-06-15 12:30:00,184.1,184.2,183.89,184.07,38182.0,178.2528,178.3496,178.0494,178.2237,38182.0
2020-06-15 12:40:00,184.0,184.51,184.0,184.43,8619.0,178.1559,178.6497,178.1559,178.5723,8619.0
2020-06-15 12:50:00,184.39,184.54,184.17,184.53,13000.0,178.5335,178.6788,178.3205,178.6691,13000.0
2020-06-15 13:00:00,184.6,184.81,184.42,184.81,13681.0,178.7369,178.9402,178.5626,178.9402,13681.0
2020-06-15 13:10:00,184.81,185.13,184.76,184.89,8209.0,178.9402,179.25,178.8918,179.0177,8209.0
2020-06-15 13:20:00,184.87,185.01,184.65,184.74,12155.0,178.9983,179.1339,178.7853,178.8724,12155.0
2020-06-15 13:30:00,184.75,185.0,184.57,184.88,21076.0,178.8821,179.1242,178.7078,179.008,21076.0
2020-06-15 13:40:00,184.92,184.96,184.57,184.59,9481.0,179.0467,179.0854,178.7078,178.7272,9481.0
2020-06-15 13:50:00,184.59,184.96,184.59,184.77,35018.0,178.7272,179.0854,178.7272,178.9015,35018.0
2020-06-15 14:00:00,184.8,186.48,184.8,186.3,55106.0,178.9305,180.5572,178.9305,180.3829,55106.0
2020-06-15 14:10:00,186.18,186.89,186.1,186.8,24018.0,180.2667,180.9541,180.1892,180.867,24018.0
2020-06-15 14:20:00,186.76,186.9,186.47,186.72,14571.0,180.8283,180.9638,180.5475,180.7895,14571.0
2020-06-15 14:30:00,186.86,186.96,186.23,186.47,22150.0,180.9251,181.0219,180.3151,180.5475,22150.0
2020-06-15 14:40:00,186.56,186.67,186.34,186.6,37955.0,180.6346,180.7411,180.4216,180.6734,37955.0
2020-06-15 14:50:00,186.55,186.59,186.07,186.25,10725.0,180.6249,180.6637,180.1602,180.3345,10725.0
2020-06-15 15:00:00,186.25,186.71,186.19,186.39,38347.0,180.3345,180.7799,180.2764,180.47,38347.0
2020-06-15 15:10:00,186.38,186.59,186.2,186.21,35957.0,180.4603,180.6637,180.2861,180.2957,35957.0
2020-06-15 15:20:00,186.23,186.37,185.74,185.75,33736.0,180.3151,180.4507,179.8407,179.8504,33736.0
2020-06-15 15:30:00,185.75,185.86,185.1,185.46,78638.0,179.8504,179.9569,179.221,179.5696,78638.0
2020-06-15 15:40:00,185.46,185.96,185.21,185.67,87651.0,179.5696,180.0537,179.3275,179.7729,87651.0
2020-06-15 15:50:00,185.74,186.39,185.64,186.32,276472.0,179.8407,180.47,179.7438,180.4023,276472.0
2020-06-16 09:30:00,191.1,191.1,190.39,190.54,72501.0,185.0304,185.0304,184.343,184.4882,72501.0
2020-06-16 09:40:00,190.56,191.26,190.35,190.57,47458.0,184.5076,185.1853,184.3043,184.5173,47458.0
2020-06-16 09:50:00,190.58,191.0,190.24,190.79,85276.0,184.5269,184.9336,184.1977,184.7303,85276.0
2020-06-16 10:00:00,190.84,191.18,190.63,190.94,31539.0,184.7787,185.1079,184.5754,184.8755,31539.0
2020-06-16 10:10:00,190.91,191.33,190.86,191.12,28769.0,184.8465,185.2531,184.7981,185.0498,28769.0
2020-06-16 10:20:00,191.03,191.3,190.53,191.2,15743.0,184.9627,185.2241,184.4785,185.1273,15743.0
2020-06-16 10:30:00,191.29,191.4,190.32,190.74,39632.0,185.2144,185.3209,184.2752,184.6819,39632.0
2020-06-16 10:40:00,190.68,190.75,189.68,190.35,18377.0,184.6238,184.6915,183.6555,184.3043,18377.0
2020-06-16 10:50:00,190.3,190.32,187.93,188.03,27713.0,184.2558,184.2752,181.9611,182.0579,27713.0
2020-06-16 11:00:00,187.81,189.19,187.15,189.15,41916.0,181.8449,183.1811,181.2059,183.1424,41916.0
2020-06-16 11:10:00,189.22,189.86,188.7,189.53,34601.0,183.2101,183.8298,182.7067,183.5103,34601.0
2020-06-16 11:20:00,189.43,190.0,189.42,189.74,18995.0,183.4135,183.9654,183.4038,183.7136,18995.0
2020-06-16 11:30:00,189.6,190.2,189.4,189.7,32295.0,183.5781,184.159,183.3844,183.6749,32295.0
2020-06-16 11:40:00,189.62,190.4,189.62,190.34,26968.0,183.5974,184.3527,183.5974,184.2946,26968.0
2020-06-16 11:50:00,190.38,190.52,189.68,189.81,28258.0,184.3333,184.4689,183.6555,183.7814,28258.0
2020-06-16 12:00:00,189.94,190.05,189.23,189.38,13904.0,183.9073,184.0138,183.2198,183.3651,13904.0
2020-06-16 12:10:00,189.39,189.74,189.21,189.51,26431.0,183.3747,183.7136,183.2005,183.4909,26431.0
2020-06-16 12:20:00,189.61,189.95,189.42,189.9,30804.0,183.5878,183.917,183.4038,183.8685,30804.0
2020-06-16 12:30:00,189.96,190.7,189.92,190.56,22542.0,183.9266,184.6431,183.8879,184.5076,22542.0
2020-06-16 12:40:00,190.58,190.76,190.49,190.52,11838.0,184.5269,184.7012,184.4398,184.4689,11838.0
2020-06-16 12:50:00,190.53,190.62,190.32,190.48,11681.0,184.4785,184.5657,184.2752,184.4301,11681.0
2020-06-16 13:00:00,190.57,190.72,190.35,190.49,29696.0,184.5173,184.6625,184.3043,184.4398,29696.0
2020-06-16 13:10:00,190.59,190.76,190.42,190.75,9210.0,184.5366,184.7012,184.372,184.6915,9210.0
2020-06-16 13:20:00,190.73,190.76,190.53,190.7,5670.0,184.6722,184.7012,184.4785,184.6431,5670.0
2020-06-16 13:30:00,190.52,190.62,190.1,190.15,9048.0,184.4689,184.5657,184.0622,184.1106,9048.0
2020-06-16 13:40:00,190.22,190.46,190.22,190.36,11330.0,184.1784,184.4108,184.1784,184.3139,11330.0
2020-06-16 13:50:00,190.36,190.44,189.68,189.98,14847.0,184.3139,184.3914,183.6555,183.946,14847.0
2020-06-16 14:00:00,190.0,190.37,189.95,190.35,24108.0,183.9654,184.3236,183.917,184.3043,24108.0
2020-06-16 14:10:00,190.36,190.8,190.29,190.55,28757.0,184.3139,184.74,184.2462,184.4979,28757.0
2020-06-16 14:20:00,190.7,190.7,189.68,190.22,35636.0,184.6431,184.6431,183.6555,184.1784,35636.0
2020-06-16 14:30:00,190.26,190.63,190.16,190.25,26432.0,184.2171,184.5754,184.1203,184.2074,26432.0
2020-06-16 14:40:00,190.21,190.3,189.88,190.21,11258.0,184.1687,184.2558,183.8492,184.1687,11258.0
2020-06-16 14:50:00,190.21,190.29,189.92,190.11,50679.0,184.1687,184.2462,183.8879,184.0719,50679.0
2020-06-16 15:00:00,190.08,190.19,189.3,189.36,48097.0,184.0428,184.1493,183.2876,183.3457,48097.0
2020-06-16 15:10:00,189.34,189.58,188.75,188.84,70757.0,183.3263,183.5587,182.7551,182.8422,70757.0
2020-06-16 15:20:00,188.95,189.77,188.95,189.66,88446.0,182.9487,183.7427,182.9487,183.6362,88446.0
2020-06-16 15:30:00,189.67,190.17,189.43,189.78,108117.0,183.6458,184.13,183.4135,183.7524,108117.0
2020-06-16 15:40:00,189.78,189.96,189.19,189.52,161938.0,183.7524,183.9266,183.1811,183.5006,161938.0
2020-06-16 15:50:00,189.57,190.16,189.3,190.14,246723.0,183.549,184.1203,183.2876,184.1009,246723.0
2020-06-17 09:30:00,191.07,191.13,190.65,190.74,37514.0,185.0014,185.0595,184.5947,184.6819,37514.0
2020-06-17 09:40:00,190.76,191.29,190.59,191.19,18788.0,184.7012,185.2144,184.5366,185.1176,18788.0
2020-06-17 09:50:00,191.17,191.25,190.35,190.58,19480.0,185.0982,185.1757,184.3043,184.5269,19480.0
2020-06-17 10:00:00,190.69,190.98,190.51,190.93,16155.0,184.6335,184.9142,184.4592,184.8658,16155.0
2020-06-17 10:10:00,190.84,191.1,190.02,190.04,31249.0,184.7787,185.0304,183.9847,184.0041,31249.0
2020-06-17 10:20:00,190.07,190.43,189.99,190.18,30425.0,184.0331,184.3817,183.9557,184.1397,30425.0
2020-06-17 10:30:00,190.18,190.54,189.9,190.52,16408.0,184.1397,184.4882,183.8685,184.4689,16408.0
2020-06-17 10:40:00,190.4,190.71,190.34,190.57,7646.0,184.3527,184.6528,184.2946,184.5173,7646.0
2020-06-17 10:50:00,190.6,191.09,190.51,190.91,8199.0,184.5463,185.0207,184.4592,184.8465,8199.0
2020-06-17 11:00:00,190.97,190.98,190.71,190.88,35585.0,184.9046,184.9142,184.6528,184.8174,35585.0
2020-06-17 11:10:00,190.94,191.1,190.64,190.76,29229.0,184.8755,185.0304,184.585,184.7012,29229.0
2020-06-17 11:20:00,190.77,190.78,190.45,190.69,5190.0,184.7109,184.7206,184.4011,184.6335,5190.0
2020-06-17 11:30:00,190.62,190.92,190.58,190.83,31659.0,184.5657,184.8561,184.5269,184.769,31659.0
2020-06-17 11:40:00,190.89,190.98,190.7,190.7,12122.0,184.8271,184.9142,184.6431,184.6431,12122.0
2020-06-17 11:50:00,190.73,191.03,190.65,191.03,8760.0,184.6722,184.9627,184.5947,184.9627,8760.0
2020-06-17 12:00:00,191.06,191.07,190.88,190.99,15037.0,184.9917,185.0014,184.8174,184.9239,15037.0
2020-06-17 12:10:00,190.92,191.01,190.83,190.88,4208.0,184.8561,184.9433,184.769,184.8174,4208.0
2020-06-17 12:20:00,190.89,191.0,190.72,190.97,7772.0,184.8271,184.9336,184.6625,184.9046,7772.0
2020-06-17 12:30:00,190.96,191.47,190.95,191.39,10268.0,184.8949,185.3887,184.8852,185.3112,10268.0
2020-06-17 12:40:00,191.41,191.5,191.37,191.42,18198.0,185.3306,185.4177,185.2919,185.3403,18198.0
2020-06-17 12:50:00,191.4,191.45,191.28,191.41,7055.0,185.3209,185.3693,185.2047,185.3306,7055.0
2020-06-17 13:00:00,191.47,191.68,191.44,191.64,8240.0,185.3887,185.592,185.3596,185.5533,8240.0
2020-06-17 13:10:00,191.63,191.63,191.51,191.52,7736.0,185.5436,185.5436,185.4274,185.4371,7736.0
2020-06-17 13:20:00,191.52,191.68,191.52,191.62,41801.0,185.4371,185.592,185.4371,185.5339,41801.0
2020-06-17 13:30:00,191.64,191.77,191.61,191.71,46703.0,185.5533,185.6792,185.5242,185.6211,46703.0
2020-06-17 13:40:00,191.72,191.78,191.63,191.74,21241.0,185.6307,185.6888,185.5436,185.6501,21241.0
2020-06-17 13:50:00,191.77,191.77,191.46,191.47,20728.0,185.6792,185.6792,185.379,185.3887,20728.0
2020-06-17 14:00:00,191.4,191.51,191.29,191.5,50955.0,185.3209,185.4274,185.2144,185.4177,50955.0
2020-06-17 14:10:00,191.47,191.63,191.29,191.32,68263.0,185.3887,185.5436,185.2144,185.2434,68263.0
2020-06-17 14:20:00,191.34,191.51,191.2,191.47,39129.0,185.2628,185.4274,185.1273,185.3887,39129.0
2020-06-17 14:30:00,191.47,191.51,191.33,191.49,48972.0,185.3887,185.4274,185.2531,185.408,48972.0
2020-06-17 14:40:00,191.5,191.76,191.4,191.45,26507.0,185.4177,185.6695,185.3209,185.3693,26507.0
2020-06-17 14:50:00,191.44,191.65,191.05,191.07,81556.0,185.3596,185.563,184.982,185.0014,81556.0
2020-06-17 15:00:00,191.04,191.06,190.8,190.99,46697.0,184.9723,184.9917,184.74,184.9239,46697.0
2020-06-17 15:10:00,190.99,190.99,190.68,190.71,48938.0,184.9239,184.9239,184.6238,184.6528,48938.0
2020-06-17 15:20:00,190.68,190.69,190.04,190.32,233659.0,184.6238,184.6335,184.0041,184.2752,233659.0
2020-06-17 15:30:00,190.34,190.6,190.08,190.54,73011.0,184.2946,184.5463,184.0428,184.4882,73011.0
2020-06-17 15:40:00,190.53,190.55,189.92,189.93,90344.0,184.4785,184.4979,183.8879,183.8976,90344.0
2020-06-17 15:50:00,189.88,190.57,189.87,190.24,455171.0,183.8492,184.5173,183.8395,184.1977,455171.0
2020-06-18 09:30:00,189.6,190.21,189.43,190.06,64029.0,183.5781,184.1687,183.4135,184.0235,64029.0
2020-06-18 09:40:00,190.09,190.47,189.95,190.47,23513.0,184.0525,184.4204,183.917,184.4204,23513.0
2020-06-18 09:50:00,190.48,190.49,190.03,190.05,28180.0,184.4301,184.4398,183.9944,184.0138,28180.0
2020-06-18 10:00:00,190.11,190.58,190.02,190.54,29390.0,184.0719,184.5269,183.9847,184.4882,29390.0
2020-06-18 10:10:00,190.53,190.56,190.1,190.2,31609.0,184.4785,184.5076,184.0622,184.159,31609.0
2020-06-18 10:20:00,190.2,190.27,189.78,189.88,21622.0,184.159,184.2268,183.7524,183.8492,21622.0
2020-06-18 10:30:00,189.96,190.45,189.43,190.19,44435.0,183.9266,184.4011,183.4135,184.1493,44435.0
2020-06-18 10:40:00,190.21,190.51,190.0,190.34,28374.0,184.1687,184.4592,183.9654,184.2946,28374.0
2020-06-18 10:50:00,190.31,190.69,190.0,190.63,23222.0,184.2655,184.6335,183.9654,184.5754,23222.0
2020-06-18 11:00:00,190.72,190.72,190.51,190.67,14073.0,184.6625,184.6625,184.4592,184.6141,14073.0
2020-06-18 11:10:00,190.7,190.92,190.63,190.79,41382.0,184.6431,184.8561,184.5754,184.7303,41382.0
2020-06-18 11:20:00,190.81,190.81,190.53,190.57,10138.0,184.7496,184.7496,184.4785,184.5173,10138.0
2020-06-18 11:30:00,190.59,190.7,190.18,190.19,10965.0,184.5366,184.6431,184.1397,184.1493,10965.0
2020-06-18 11:40:00,190.17,190.44,190.14,190.43,15588.0,184.13,184.3914,184.1009,184.3817,15588.0
2020-06-18 11:50:00,190.38,190.38,190.03,190.07,8254.0,184.3333,184.3333,183.9944,184.0331,8254.0
2020-06-18 12:00:00,190.07,190.15,189.88,190.12,16946.0,184.0331,184.1106,183.8492,184.0816,16946.0
2020-06-18 12:10:00,190.05,190.15,189.93,189.98,13009.0,184.0138,184.1106,183.8976,183.946,13009.0
2020-06-18 12:20:00,189.97,190.48,189.97,190.47,6619.0,183.9363,184.4301,183.9363,184.4204,6619.0
2020-06-18 12:30:00,190.41,190.42,190.19,190.24,10654.0,184.3623,184.372,184.1493,184.1977,10654.0
2020-06-18 12:40:00,190.34,190.34,190.14,190.24,12746.0,184.2946,184.2946,184.1009,184.1977,12746.0
2020-06-18 12:50:00,190.3,190.46,190.3,190.43,4839.0,184.2558,184.4108,184.2558,184.3817,4839.0
2020-06-18 13:00:00,190.44,190.56,190.3,190.47,7931.0,184.3914,184.5076,184.2558,184.4204,7931.0
2020-06-18 13:10:00,190.51,190.55,190.37,190.54,2567.0,184.4592,184.4979,184.3236,184.4882,2567.0
2020-06-18 13:20:00,190.53,190.53,190.41,190.5,3078.0,184.4785,184.4785,184.3623,184.4495,3078.0
2020-06-18 13:30:00,190.51,190.77,190.5,190.76,5369.0,184.4592,184.7109,184.4495,184.7012,5369.0
2020-06-18 13:40:00,190.78,190.79,190.69,190.71,2413.0,184.7206,184.7303,184.6335,184.6528,2413.0
2020-06-18 13:50:00,190.74,190.74,190.66,190.73,2550.0,184.6819,184.6819,184.6044,184.6722,2550.0
2020-06-18 14:00:00,190.73,190.76,190.08,190.16,19844.0,184.6722,184.7012,184.0428,184.1203,19844.0
2020-06-18 14:10:00,190.2,190.25,190.0,190.19,36898.0,184.159,184.2074,183.9654,184.1493,36898.0
2020-06-18 14:20:00,190.18,190.3,190.13,190.18,7012.0,184.1397,184.2558,184.0912,184.1397,7012.0
2020-06-18 14:30:00,190.28,190.53,190.06,190.29,20836.0,184.2365,184.4785,184.0235,184.2462,20836.0
2020-06-18 14:40:00,190.34,190.34,190.1,190.1,10910.0,184.2946,184.2946,184.0622,184.0622,10910.0
2020-06-18 14:50:00,190.15,190.29,189.88,189.88,15828.0,184.1106,184.2462,183.8492,183.8492,15828.0
2020-06-18 15:00:00,189.93,189.97,189.61,189.88,46156.0,183.8976,183.9363,183.5878,183.8492,46156.0
2020-06-18 15:10:00,189.87,189.94,189.65,189.89,41420.0,183.8395,183.9073,183.6265,183.8589,41420.0
2020-06-18 15:20:00,189.9,190.07,189.81,190.07,13543.0,183.8685,184.0331,183.7814,184.0331,13543.0
2020-06-18 15:30:00,189.98,190.45,189.96,190.38,26927.0,183.946,184.4011,183.9266,184.3333,26927.0
2020-06-18 15:40:00,190.42,190.42,190.18,190.29,11897.0,184.372,184.372,184.1397,184.2462,11897.0
2020-06-18 15:50:00,190.27,190.75,190.06,190.62,71784.0,184.2268,184.6915,184.0235,184.5657,71784.0
2020-06-19 09:30:00,192.82,192.85,192.3,192.72,52212.0,186.6958,186.7248,186.1923,186.599,52212.0
2020-06-19 09:40:00,192.88,192.9,192.43,192.73,33071.0,186.7539,186.7733,186.3182,186.6087,33071.0
2020-06-19 09:50:00,192.76,192.84,192.23,192.31,50394.0,186.6377,186.7152,186.1245,186.202,50394.0
2020-06-19 10:00:00,192.41,192.61,192.17,192.57,18371.0,186.2988,186.4925,186.0664,186.4537,18371.0
2020-06-19 10:10:00,192.46,192.59,192.39,192.54,19723.0,186.3472,186.4731,186.2795,186.4247,19723.0
2020-06-19 10:20:00,192.55,192.6,192.4,192.47,10920.0,186.4344,186.4828,186.2891,186.3569,10920.0
2020-06-19 10:30:00,192.47,192.47,192.2,192.35,12707.0,186.3569,186.3569,186.0955,186.2407,12707.0
2020-06-19 10:40:00,192.32,192.34,192.0,192.23,16329.0,186.2117,186.231,185.9018,186.1245,16329.0
2020-06-19 10:50:00,192.19,192.22,191.97,192.03,16926.0,186.0858,186.1149,185.8728,185.9309,16926.0
2020-06-19 11:00:00,192.12,192.38,192.1,192.28,7991.0,186.018,186.2698,185.9987,186.173,7991.0
2020-06-19 11:10:00,192.29,192.43,191.9,191.93,7340.0,186.1826,186.3182,185.805,185.8341,7340.0
2020-06-19 11:20:00,191.9,192.12,191.71,192.09,20782.0,185.805,186.018,185.6211,185.989,20782.0
2020-06-19 11:30:00,192.05,192.06,191.75,191.79,81063.0,185.9503,185.9599,185.6598,185.6985,81063.0
2020-06-19 11:40:00,191.81,191.94,191.62,191.84,7966.0,185.7179,185.8438,185.5339,185.7469,7966.0
2020-06-19 11:50:00,191.85,191.89,191.65,191.65,3586.0,185.7566,185.7953,185.563,185.563,3586.0
2020-06-19 12:00:00,191.67,191.67,191.18,191.24,14416.0,185.5823,185.5823,185.1079,185.166,14416.0
2020-06-19 12:10:00,191.31,191.35,189.6,189.6,27692.0,185.2338,185.2725,183.5781,183.5781,27692.0
2020-06-19 12:20:00,189.57,190.13,189.41,190.08,32701.0,183.549,184.0912,183.3941,184.0428,32701.0
2020-06-19 12:30:00,190.09,190.38,190.04,190.11,26991.0,184.0525,184.3333,184.0041,184.0719,26991.0
2020-06-19 12:40:00,190.11,190.65,189.88,190.65,30777.0,184.0719,184.5947,183.8492,184.5947,30777.0
2020-06-19 12:50:00,190.58,191.04,190.47,190.96,16024.0,184.5269,184.9723,184.4204,184.8949,16024.0
2020-06-19 13:00:00,190.9,190.94,190.68,190.68,8175.0,184.8368,184.8755,184.6238,184.6238,8175.0
2020-06-19 13:10:00,190.72,190.9,190.43,190.44,15645.0,184.6625,184.8368,184.3817,184.3914,15645.0
2020-06-19 13:20:00,190.44,190.44,189.94,190.11,17098.0,184.3914,184.3914,183.9073,184.0719,17098.0
2020-06-19 13:30:00,190.07,190.37,189.7,190.32,27881.0,184.0331,184.3236,183.6749,184.2752,27881.0
2020-06-19 13:40:00,190.32,190.43,189.84,190.07,21896.0,184.2752,184.3817,183.8105,184.0331,21896.0
2020-06-19 13:50:00,190.08,190.17,189.59,189.59,26735.0,184.0428,184.13,183.5684,183.5684,26735.0
2020-06-19 14:00:00,189.74,190.02,189.23,189.52,34744.0,183.7136,183.9847,183.2198,183.5006,34744.0
2020-06-19 14:10:00,189.41,189.6,189.1,189.17,6776.0,183.3941,183.5781,183.094,183.1617,6776.0
2020-06-19 14:20:00,189.16,189.58,189.15,189.24,15377.0,183.152,183.5587,183.1424,183.2295,15377.0
2020-06-19 14:30:00,189.17,189.92,189.14,189.9,23760.0,183.1617,183.8879,183.1327,183.8685,23760.0
2020-06-19 14:40:00,189.83,190.2,189.79,189.96,100595.0,183.8008,184.159,183.762,183.9266,100595.0
2020-06-19 14:50:00,190.01,190.42,189.93,190.29,53365.0,183.9751,184.372,183.8976,184.2462,53365.0
2020-06-19 15:00:00,190.29,190.37,190.11,190.15,13901.0,184.2462,184.3236,184.0719,184.1106,13901.0
2020-06-19 15:10:00,190.17,190.88,189.99,190.85,44338.0,184.13,184.8174,183.9557,184.7884,44338.0
2020-06-19 15:20:00,190.93,191.0,190.71,190.72,20018.0,184.8658,184.9336,184.6528,184.6625,20018.0
2020-06-19 15:30:00,190.66,190.91,190.52,190.56,51277.0,184.6044,184.8465,184.4689,184.5076,51277.0
2020-06-19 15:40:00,190.57,190.88,190.24,190.28,76217.0,184.5173,184.8174,184.1977,184.2365,76217.0
2020-06-19 15:50:00,190.31,190.73,190.13,190.14,788963.0,184.2655,184.6722,184.0912,184.1009,788963.0
2020-06-22 09:30:00,190.03,190.33,189.56,189.6,206630.0,183.9944,184.2849,183.5393,183.5781,206630.0
2020-06-22 09:40:00,189.58,190.17,189.58,190.09,29572.0,183.5587,184.13,183.5587,184.0525,29572.0
2020-06-22 09:50:00,190.1,190.6,189.93,190.6,63754.0,184.0622,184.5463,183.8976,184.5463,63754.0
2020-06-22 10:00:00,190.67,191.0,190.56,191.0,9251.0,184.6141,184.9336,184.5076,184.9336,9251.0
2020-06-22 10:10:00,190.99,191.26,190.94,191.08,19975.0,184.9239,185.1853,184.8755,185.0111,19975.0
2020-06-22 10:20:00,191.12,191.13,190.86,191.02,44657.0,185.0498,185.0595,184.7981,184.953,44657.0
2020-06-22 10:30:00,191.07,191.07,190.82,191.03,23214.0,185.0014,185.0014,184.7593,184.9627,23214.0
2020-06-22 10:40:00,191.01,191.11,190.83,190.84,25920.0,184.9433,185.0401,184.769,184.7787,25920.0
2020-06-22 10:50:00,190.92,190.92,190.49,190.51,16674.0,184.8561,184.8561,184.4398,184.4592,16674.0
2020-06-22 11:00:00,190.45,190.73,190.31,190.69,15906.0,184.4011,184.6722,184.2655,184.6335,15906.0
2020-06-22 11:10:00,190.71,191.08,190.68,191.06,24700.0,184.6528,185.0111,184.6238,184.9917,24700.0
2020-06-22 11:20:00,191.07,191.16,191.0,191.11,18960.0,185.0014,185.0885,184.9336,185.0401,18960.0
2020-06-22 11:30:00,191.11,191.25,190.92,191.22,24673.0,185.0401,185.1757,184.8561,185.1466,24673.0
2020-06-22 11:40:00,191.22,191.3,191.16,191.26,44995.0,185.1466,185.2241,185.0885,185.1853,44995.0
2020-06-22 11:50:00,191.31,191.4,191.18,191.23,7144.0,185.2338,185.3209,185.1079,185.1563,7144.0
2020-06-22 12:00:00,191.33,191.73,191.29,191.65,13384.0,185.2531,185.6404,185.2144,185.563,13384.0
2020-06-22 12:10:00,191.64,191.91,191.59,191.84,20095.0,185.5533,185.8147,185.5049,185.7469,20095.0
2020-06-22 12:20:00,191.87,191.91,191.73,191.91,13903.0,185.776,185.8147,185.6404,185.8147,13903.0
2020-06-22 12:30:00,191.81,191.93,191.8,191.84,18886.0,185.7179,185.8341,185.7082,185.7469,18886.0
2020-06-22 12:40:00,191.8,192.17,191.8,192.11,10810.0,185.7082,186.0664,185.7082,186.0084,10810.0
2020-06-22 12:50:00,192.12,192.13,191.92,191.96,11315.0,186.018,186.0277,185.8244,185.8631,11315.0
2020-06-22 13:00:00,192.02,192.12,191.83,191.9,37968.0,185.9212,186.018,185.7372,185.805,37968.0
2020-06-22 13:10:00,191.9,191.92,191.8,191.86,3788.0,185.805,185.8244,185.7082,185.7663,3788.0
2020-06-22 13:20:00,191.85,191.88,191.76,191.82,5681.0,185.7566,185.7857,185.6695,185.7276,5681.0
2020-06-22 13:30:00,191.82,191.9,191.76,191.76,8504.0,185.7276,185.805,185.6695,185.6695,8504.0
2020-06-22 13:40:00,191.8,192.04,191.7,192.01,8869.0,185.7082,185.9406,185.6114,185.9115,8869.0
2020-06-22 13:50:00,192.0,192.06,191.97,191.97,12937.0,185.9018,185.9599,185.8728,185.8728,12937.0
2020-06-22 14:00:00,191.95,191.95,191.57,191.83,31665.0,185.8534,185.8534,185.4855,185.7372,31665.0
2020-06-22 14:10:00,191.84,191.84,191.67,191.8,11414.0,185.7469,185.7469,185.5823,185.7082,11414.0
2020-06-22 14:20:00,191.77,192.03,191.77,191.96,42776.0,185.6792,185.9309,185.6792,185.8631,42776.0
2020-06-22 14:30:00,191.97,192.09,191.92,192.0,39194.0,185.8728,185.989,185.8244,185.9018,39194.0
2020-06-22 14:40:00,192.02,192.13,191.92,192.1,27627.0,185.9212,186.0277,185.8244,185.9987,27627.0
2020-06-22 14:50:00,192.09,192.36,192.02,192.3,45782.0,185.989,186.2504,185.9212,186.1923,45782.0
2020-06-22 15:00:00,192.3,192.35,192.21,192.28,48927.0,186.1923,186.2407,186.1052,186.173,48927.0
2020-06-22 15:10:00,192.32,192.44,191.74,191.83,79752.0,186.2117,186.3279,185.6501,185.7372,79752.0
2020-06-22 15:20:00,191.81,191.82,191.4,191.59,131382.0,185.7179,185.7276,185.3209,185.5049,131382.0
2020-06-22 15:30:00,191.64,191.86,191.61,191.83,41278.0,185.5533,185.7663,185.5242,185.7372,41278.0
2020-06-22 15:40:00,191.84,192.16,191.75,191.91,46789.0,185.7469,186.0568,185.6598,185.8147,46789.0
2020-06-22 15:50:00,191.86,192.4,191.81,192.29,34568.0,185.7663,186.2891,185.7179,186.1826,34568.0
2020-06-23 09:30:00,193.88,194.0,193.33,194.0,41143.0,187.7221,187.8383,187.1896,187.8383,41143.0
2020-06-23 09:40:00,194.0,194.13,193.83,193.83,19412.0,187.8383,187.9642,187.6737,187.6737,19412.0
2020-06-23 09:50:00,193.88,193.92,193.48,193.59,20857.0,187.7221,187.7609,187.3348,187.4413,20857.0
2020-06-23 10:00:00,193.75,193.88,193.31,193.69,33632.0,187.5963,187.7221,187.1702,187.5382,33632.0
2020-06-23 10:10:00,193.72,194.16,193.67,194.08,17248.0,187.5672,187.9932,187.5188,187.9158,17248.0
2020-06-23 10:20:00,194.12,194.23,193.96,194.23,23246.0,187.9545,188.061,187.7996,188.061,23246.0
2020-06-23 10:30:00,194.24,194.32,194.06,194.24,21119.0,188.0707,188.1482,187.8964,188.0707,21119.0
2020-06-23 10:40:00,194.24,194.45,193.68,193.86,17619.0,188.0707,188.274,187.5285,187.7028,17619.0
2020-06-23 10:50:00,193.85,194.09,193.83,194.03,14606.0,187.6931,187.9255,187.6737,187.8674,14606.0
2020-06-23 11:00:00,193.98,194.4,193.87,194.38,13970.0,187.819,188.2256,187.7125,188.2063,13970.0
2020-06-23 11:10:00,194.41,194.57,194.34,194.47,12331.0,188.2353,188.3902,188.1675,188.2934,12331.0
2020-06-23 11:20:00,194.55,194.87,194.52,194.87,24443.0,188.3709,188.6807,188.3418,188.6807,24443.0
2020-06-23 11:30:00,194.82,194.85,194.67,194.68,15916.0,188.6323,188.6613,188.487,188.4967,15916.0
2020-06-23 11:40:00,194.65,194.73,194.6,194.7,21514.0,188.4677,188.5451,188.4193,188.5161,21514.0
2020-06-23 11:50:00,194.7,194.78,194.45,194.78,15085.0,188.5161,188.5936,188.274,188.5936,15085.0
2020-06-23 12:00:00,194.82,194.84,194.62,194.67,12048.0,188.6323,188.6516,188.4386,188.487,12048.0
2020-06-23 12:10:00,194.62,194.83,194.6,194.76,36531.0,188.4386,188.642,188.4193,188.5742,36531.0
2020-06-23 12:20:00,194.72,194.91,194.56,194.78,22201.0,188.5355,188.7194,188.3805,188.5936,22201.0
2020-06-23 12:30:00,194.83,194.9,194.58,194.71,27969.0,188.642,188.7097,188.3999,188.5258,27969.0
2020-06-23 12:40:00,194.74,194.82,194.66,194.77,7263.0,188.5548,188.6323,188.4774,188.5839,7263.0
2020-06-23 12:50:00,194.77,194.79,194.66,194.76,7076.0,188.5839,188.6032,188.4774,188.5742,7076.0
2020-06-23 13:00:00,194.77,195.0,194.77,194.99,8365.0,188.5839,188.8066,188.5839,188.7969,8365.0
2020-06-23 13:10:00,194.94,195.02,194.86,195.02,5650.0,188.7485,188.8259,188.671,188.8259,5650.0
2020-06-23 13:20:00,195.03,195.19,195.03,195.09,13227.0,188.8356,188.9905,188.8356,188.8937,13227.0
2020-06-23 13:30:00,195.11,195.23,195.11,195.23,5358.0,188.9131,189.0293,188.9131,189.0293,5358.0
2020-06-23 13:40:00,195.28,195.3,195.04,195.28,28201.0,189.0777,189.097,188.8453,189.0777,28201.0
2020-06-23 13:50:00,195.25,195.35,195.0,195.04,15544.0,189.0486,189.1454,188.8066,188.8453,15544.0
2020-06-23 14:00:00,195.06,195.06,194.64,194.76,19337.0,188.8647,188.8647,188.458,188.5742,19337.0
2020-06-23 14:10:00,194.76,194.8,194.6,194.67,7844.0,188.5742,188.6129,188.4193,188.487,7844.0
2020-06-23 14:20:00,194.77,194.93,194.75,194.81,6848.0,188.5839,188.7388,188.5645,188.6226,6848.0
2020-06-23 14:30:00,194.85,195.04,194.82,194.96,14665.0,188.6613,188.8453,188.6323,188.7678,14665.0
2020-06-23 14:40:00,194.94,194.96,194.47,194.51,16924.0,188.7485,188.7678,188.2934,188.3321,16924.0
2020-06-23 14:50:00,194.5,194.65,194.37,194.5,11058.0,188.3224,188.4677,188.1966,188.3224,11058.0
2020-06-23 15:00:00,194.44,194.46,194.17,194.41,17037.0,188.2643,188.2837,188.0029,188.2353,17037.0
2020-06-23 15:10:00,194.43,194.59,194.23,194.5,23234.0,188.2547,188.4096,188.061,188.3224,23234.0
2020-06-23 15:20:00,194.47,194.47,193.89,193.93,23493.0,188.2934,188.2934,187.7318,187.7705,23493.0
2020-06-23 15:30:00,194.04,194.14,193.69,194.05,27628.0,187.8771,187.9739,187.5382,187.8867,27628.0
2020-06-23 15:40:00,194.04,194.12,193.76,193.85,30046.0,187.8771,187.9545,187.6059,187.6931,30046.0
2020-06-23 15:50:00,193.79,193.87,193.23,193.61,64245.0,187.635,187.7125,187.0928,187.4607,64245.0
2020-06-24 09:30:00,192.64,193.43,192.39,193.33,34711.0,186.5215,187.2864,186.2795,187.1896,34711.0
2020-06-24 09:40:00,193.39,193.54,192.5,192.5,68821.0,187.2477,187.3929,186.386,186.386,68821.0
2020-06-24 09:50:00,192.51,192.62,191.16,191.36,95705.0,186.3956,186.5022,185.0885,185.2822,95705.0
2020-06-24 10:00:00,191.21,191.48,190.8,191.06,48641.0,185.1369,185.3984,184.74,184.9917,48641.0
2020-06-24 10:10:00,191.11,191.51,190.89,191.22,53414.0,185.0401,185.4274,184.8271,185.1466,53414.0
2020-06-24 10:20:00,191.15,191.68,191.12,191.66,16591.0,185.0788,185.592,185.0498,185.5726,16591.0
2020-06-24 10:30:00,191.63,191.64,190.48,190.54,24328.0,185.5436,185.5533,184.4301,184.4882,24328.0
2020-06-24 10:40:00,190.51,190.91,190.47,190.61,11836.0,184.4592,184.8465,184.4204,184.556,11836.0
2020-06-24 10:50:00,190.82,190.92,190.34,190.5,13105.0,184.7593,184.8561,184.2946,184.4495,13105.0
2020-06-24 11:00:00,190.42,190.74,190.0,190.0,21019.0,184.372,184.6819,183.9654,183.9654,21019.0
2020-06-24 11:10:00,190.06,190.06,189.12,189.23,12877.0,184.0235,184.0235,183.1133,183.2198,12877.0
2020-06-24 11:20:00,189.25,189.61,189.13,189.48,12424.0,183.2392,183.5878,183.123,183.4619,12424.0
2020-06-24 11:30:00,189.42,189.65,188.85,188.86,8555.0,183.4038,183.6265,182.8519,182.8616,8555.0
2020-06-24 11:40:00,188.71,188.79,187.81,187.82,23833.0,182.7163,182.7938,181.8449,181.8546,23833.0
2020-06-24 11:50:00,187.93,188.39,187.87,188.35,13878.0,181.9611,182.4065,181.903,182.3678,13878.0
2020-06-24 12:00:00,188.51,188.86,188.27,188.32,28308.0,182.5227,182.8616,182.2903,182.3387,28308.0
2020-06-24 12:10:00,188.38,189.01,188.29,189.01,41846.0,182.3968,183.0068,182.3097,183.0068,41846.0
2020-06-24 12:20:00,188.94,189.19,188.79,189.0,29851.0,182.939,183.1811,182.7938,182.9971,29851.0
2020-06-24 12:30:00,188.96,188.98,188.72,188.75,7806.0,182.9584,182.9778,182.726,182.7551,7806.0
2020-06-24 12:40:00,188.77,189.52,188.76,189.33,15110.0,182.7744,183.5006,182.7648,183.3166,15110.0
2020-06-24 12:50:00,189.29,189.7,189.24,189.7,10189.0,183.2779,183.6749,183.2295,183.6749,10189.0
2020-06-24 13:00:00,189.7,189.87,189.55,189.65,8530.0,183.6749,183.8395,183.5297,183.6265,8530.0
2020-06-24 13:10:00,189.72,189.84,189.47,189.71,5281.0,183.6943,183.8105,183.4522,183.6846,5281.0
2020-06-24 13:20:00,189.61,189.61,188.94,188.98,10887.0,183.5878,183.5878,182.939,182.9778,10887.0
2020-06-24 13:30:00,188.93,188.93,188.67,188.75,31879.0,182.9294,182.9294,182.6776,182.7551,31879.0
2020-06-24 13:40:00,188.75,188.94,188.49,188.94,14002.0,182.7551,182.939,182.5033,182.939,14002.0
2020-06-24 13:50:00,188.9,188.95,188.72,188.89,21484.0,182.9003,182.9487,182.726,182.8906,21484.0
2020-06-24 14:00:00,188.87,189.02,188.18,188.85,23453.0,182.8713,183.0165,182.2032,182.8519,23453.0
2020-06-24 14:10:00,188.83,189.18,188.72,189.06,9523.0,182.8325,183.1714,182.726,183.0552,9523.0
2020-06-24 14:20:00,189.05,189.2,188.86,189.2,7800.0,183.0455,183.1908,182.8616,183.1908,7800.0
2020-06-24 14:30:00,189.13,189.37,189.0,189.1,13451.0,183.123,183.3554,182.9971,183.094,13451.0
2020-06-24 14:40:00,189.15,189.2,188.63,188.95,14626.0,183.1424,183.1908,182.6389,182.9487,14626.0
2020-06-24 14:50:00,188.93,188.94,188.52,188.52,22092.0,182.9294,182.939,182.5324,182.5324,22092.0
2020-06-24 15:00:00,188.7,189.08,188.7,188.82,27866.0,182.7067,183.0746,182.7067,182.8228,27866.0
2020-06-24 15:10:00,188.86,189.85,188.72,189.78,38485.0,182.8616,183.8201,182.726,183.7524,38485.0
2020-06-24 15:20:00,189.8,189.87,189.27,189.31,29071.0,183.7717,183.8395,183.2586,183.2973,29071.0
2020-06-24 15:30:00,189.35,189.53,189.0,189.21,35587.0,183.336,183.5103,182.9971,183.2005,35587.0
2020-06-24 15:40:00,189.14,189.88,189.14,189.51,34870.0,183.1327,183.8492,183.1327,183.4909,34870.0
2020-06-24 15:50:00,189.23,189.33,188.69,188.99,189475.0,183.2198,183.3166,182.697,182.9874,189475.0
2020-06-25 09:30:00,188.82,189.32,188.64,188.78,58485.0,182.8228,183.307,182.6486,182.7841,58485.0
2020-06-25 09:40:00,188.71,188.71,187.29,187.32,40330.0,182.7163,182.7163,181.3414,181.3705,40330.0
2020-06-25 09:50:00,187.26,188.17,187.2,188.16,31341.0,181.3124,182.1935,181.2543,182.1838,31341.0
2020-06-25 10:00:00,188.38,188.88,188.19,188.39,40174.0,182.3968,182.8809,182.2129,182.4065,40174.0
2020-06-25 10:10:00,188.43,189.02,188.39,188.77,27609.0,182.4452,183.0165,182.4065,182.7744,27609.0
2020-06-25 10:20:00,188.78,189.5,188.78,189.39,17030.0,182.7841,183.4812,182.7841,183.3747,17030.0
2020-06-25 10:30:00,189.35,189.44,189.04,189.2,14722.0,183.336,183.4232,183.0359,183.1908,14722.0
2020-06-25 10:40:00,189.26,189.44,188.86,188.97,11491.0,183.2489,183.4232,182.8616,182.9681,11491.0
2020-06-25 10:50:00,188.96,189.16,188.72,189.05,7957.0,182.9584,183.152,182.726,183.0455,7957.0
2020-06-25 11:00:00,189.03,189.03,188.31,188.46,14444.0,183.0262,183.0262,182.329,182.4743,14444.0
2020-06-25 11:10:00,188.51,189.3,188.26,189.3,13991.0,182.5227,183.2876,182.2806,183.2876,13991.0
2020-06-25 11:20:00,189.26,189.26,189.05,189.05,15117.0,183.2489,183.2489,183.0455,183.0455,15117.0
2020-06-25 11:30:00,189.13,189.23,188.38,188.77,30222.0,183.123,183.2198,182.3968,182.7744,30222.0
2020-06-25 11:40:00,188.73,188.98,188.36,188.96,28430.0,182.7357,182.9778,182.3775,182.9584,28430.0
2020-06-25 11:50:00,189.03,189.23,188.93,189.15,12604.0,183.0262,183.2198,182.9294,183.1424,12604.0
2020-06-25 12:00:00,189.25,189.74,189.25,189.54,15699.0,183.2392,183.7136,183.2392,183.52,15699.0
2020-06-25 12:10:00,189.56,189.86,189.5,189.86,4233.0,183.5393,183.8298,183.4812,183.8298,4233.0
2020-06-25 12:20:00,189.88,190.03,189.7,189.71,15062.0,183.8492,183.9944,183.6749,183.6846,15062.0
2020-06-25 12:30:00,189.7,189.82,189.51,189.71,17812.0,183.6749,183.7911,183.4909,183.6846,17812.0
2020-06-25 12:40:00,189.64,189.95,189.62,189.71,65899.0,183.6168,183.917,183.5974,183.6846,65899.0
2020-06-25 12:50:00,189.64,189.76,189.52,189.59,9099.0,183.6168,183.733,183.5006,183.5684,9099.0
2020-06-25 13:00:00,189.58,189.58,189.25,189.39,18750.0,183.5587,183.5587,183.2392,183.3747,18750.0
2020-06-25 13:10:00,189.41,189.64,189.32,189.61,13242.0,183.3941,183.6168,183.307,183.5878,13242.0
2020-06-25 13:20:00,189.61,189.73,189.42,189.51,27438.0,183.5878,183.7039,183.4038,183.4909,27438.0
2020-06-25 13:30:00,189.47,189.83,189.29,189.81,15858.0,183.4522,183.8008,183.2779,183.7814,15858.0
2020-06-25 13:40:00,189.82,189.88,189.65,189.82,10711.0,183.7911,183.8492,183.6265,183.7911,10711.0
2020-06-25 13:50:00,189.82,189.84,189.58,189.65,9815.0,183.7911,183.8105,183.5587,183.6265,9815.0
2020-06-25 14:00:00,189.66,189.66,189.31,189.49,23585.0,183.6362,183.6362,183.2973,183.4716,23585.0
2020-06-25 14:10:00,189.49,189.69,189.49,189.56,16659.0,183.4716,183.6652,183.4716,183.5393,16659.0
2020-06-25 14:20:00,189.52,189.52,189.07,189.24,18780.0,183.5006,183.5006,183.0649,183.2295,18780.0
2020-06-25 14:30:00,189.24,189.24,188.82,189.0,18582.0,183.2295,183.2295,182.8228,182.9971,18582.0
2020-06-25 14:40:00,188.99,189.21,188.96,189.05,12425.0,182.9874,183.2005,182.9584,183.0455,12425.0
2020-06-25 14:50:00,189.07,189.4,189.07,189.27,18762.0,183.0649,183.3844,183.0649,183.2586,18762.0
2020-06-25 15:00:00,189.24,190.2,189.13,190.1,41684.0,183.2295,184.159,183.123,184.0622,41684.0
2020-06-25 15:10:00,190.09,190.29,189.94,190.21,38536.0,184.0525,184.2462,183.9073,184.1687,38536.0
2020-06-25 15:20:00,190.18,190.8,190.18,190.63,20959.0,184.1397,184.74,184.1397,184.5754,20959.0
2020-06-25 15:30:00,190.63,190.98,190.42,190.54,44898.0,184.5754,184.9142,184.372,184.4882,44898.0
2020-06-25 15:40:00,190.52,190.81,190.49,190.6,41209.0,184.4689,184.7496,184.4398,184.5463,41209.0
2020-06-25 15:50:00,190.61,191.32,190.58,191.13,120529.0,184.556,185.2434,184.5269,185.0595,120529.0
2020-06-26 09:30:00,190.7,190.96,190.29,190.47,44475.0,184.6431,184.8949,184.2462,184.4204,44475.0
2020-06-26 09:40:00,190.27,190.33,189.65,190.03,29999.0,184.2268,184.2849,183.6265,183.9944,29999.0
2020-06-26 09:50:00,189.99,190.18,189.72,190.18,23348.0,183.9557,184.1397,183.6943,184.1397,23348.0
2020-06-26 10:00:00,189.9,189.98,189.43,189.54,12445.0,183.8685,183.946,183.4135,183.52,12445.0
2020-06-26 10:10:00,189.38,189.38,188.33,188.47,23321.0,183.3651,183.3651,182.3484,182.484,23321.0
2020-06-26 10:20:00,188.32,188.51,187.89,188.48,15312.0,182.3387,182.5227,181.9224,182.4936,15312.0
2020-06-26 10:30:00,188.31,188.55,187.38,187.38,20191.0,182.329,182.5614,181.4286,181.4286,20191.0
2020-06-26 10:40:00,187.34,187.95,187.29,187.4,11154.0,181.3899,181.9805,181.3414,181.4479,11154.0
2020-06-26 10:50:00,187.46,187.82,187.15,187.57,13450.0,181.506,181.8546,181.2059,181.6125,13450.0
2020-06-26 11:00:00,187.7,188.59,187.68,188.43,38281.0,181.7384,182.6002,181.7191,182.4452,38281.0
2020-06-26 11:10:00,188.46,188.57,188.08,188.19,28099.0,182.4743,182.5808,182.1064,182.2129,28099.0
2020-06-26 11:20:00,188.2,188.44,188.04,188.31,7188.0,182.2225,182.4549,182.0676,182.329,7188.0
2020-06-26 11:30:00,188.36,188.66,187.98,188.61,9853.0,182.3775,182.6679,182.0095,182.6195,9853.0
2020-06-26 11:40:00,188.62,188.96,188.47,188.96,10075.0,182.6292,182.9584,182.484,182.9584,10075.0
2020-06-26 11:50:00,188.93,189.12,188.67,189.04,17109.0,182.9294,183.1133,182.6776,183.0359,17109.0
2020-06-26 12:00:00,188.94,188.94,188.12,188.15,11273.0,182.939,182.939,182.1451,182.1741,11273.0
2020-06-26 12:10:00,188.2,188.3,187.63,187.66,59927.0,182.2225,182.3194,181.6706,181.6997,59927.0
2020-06-26 12:20:00,187.57,188.19,187.39,188.02,96185.0,181.6125,182.2129,181.4383,182.0483,96185.0
2020-06-26 12:30:00,188.02,188.02,187.66,188.0,21345.0,182.0483,182.0483,181.6997,182.0289,21345.0
2020-06-26 12:40:00,187.99,187.99,187.39,187.79,19905.0,182.0192,182.0192,181.4383,181.8256,19905.0
2020-06-26 12:50:00,187.73,188.22,187.67,188.15,60564.0,181.7675,182.2419,181.7094,182.1741,60564.0
2020-06-26 13:00:00,188.15,188.58,188.01,188.43,63803.0,182.1741,182.5905,182.0386,182.4452,63803.0
2020-06-26 13:10:00,188.4,188.44,188.27,188.38,6720.0,182.4162,182.4549,182.2903,182.3968,6720.0
2020-06-26 13:20:00,188.39,188.49,188.27,188.41,20918.0,182.4065,182.5033,182.2903,182.4259,20918.0
2020-06-26 13:30:00,188.34,188.6,188.15,188.54,63893.0,182.3581,182.6098,182.1741,182.5517,63893.0
2020-06-26 13:40:00,188.55,188.56,188.16,188.3,8776.0,182.5614,182.5711,182.1838,182.3194,8776.0
2020-06-26 13:50:00,188.35,188.35,188.02,188.02,17974.0,182.3678,182.3678,182.0483,182.0483,17974.0
2020-06-26 14:00:00,188.02,188.29,187.83,188.05,35925.0,182.0483,182.3097,181.8643,182.0773,35925.0
2020-06-26 14:10:00,188.14,188.33,187.78,187.88,16125.0,182.1644,182.3484,181.8159,181.9127,16125.0
2020-06-26 14:20:00,187.79,187.89,187.4,187.54,19126.0,181.8256,181.9224,181.4479,181.5835,19126.0
2020-06-26 14:30:00,187.55,187.68,187.17,187.22,16744.0,181.5932,181.7191,181.2253,181.2737,16744.0
2020-06-26 14:40:00,187.26,187.47,186.98,187.16,23465.0,181.3124,181.5157,181.0413,181.2156,23465.0
2020-06-26 14:50:00,187.13,187.49,187.12,187.34,25303.0,181.1865,181.5351,181.1768,181.3899,25303.0
2020-06-26 15:00:00,187.33,187.66,187.07,187.25,22934.0,181.3802,181.6997,181.1284,181.3027,22934.0
2020-06-26 15:10:00,187.27,187.53,187.11,187.22,20099.0,181.3221,181.5738,181.1672,181.2737,20099.0
2020-06-26 15:20:00,187.23,187.39,186.91,187.32,20371.0,181.2833,181.4383,180.9735,181.3705,20371.0
2020-06-26 15:30:00,187.31,187.34,186.62,186.77,45008.0,181.3608,181.3899,180.6927,180.838,45008.0
2020-06-26 15:40:00,186.77,187.9,186.64,187.26,82997.0,180.838,181.9321,180.7121,181.3124,82997.0
2020-06-26 15:50:00,187.18,187.34,186.48,186.71,372499.0,181.2349,181.3899,180.5572,180.7799,372499.0
2020-06-29 09:30:00,186.93,187.14,185.51,185.6,52598.0,180.9929,181.1962,179.618,179.7051,52598.0
2020-06-29 09:40:00,185.5,185.5,184.8,185.13,20141.0,179.6083,179.6083,178.9305,179.25,20141.0
2020-06-29 09:50:00,185.09,185.83,184.7,185.83,10874.0,179.2113,179.9278,178.8337,179.9278,10874.0
2020-06-29 10:00:00,186.09,186.35,185.86,186.2,9080.0,180.1796,180.4313,179.9569,180.2861,9080.0
2020-06-29 10:10:00,185.99,186.99,185.91,186.89,22968.0,180.0827,181.051,180.0053,180.9541,22968.0
2020-06-29 10:20:00,186.94,187.05,186.78,186.91,11241.0,181.0026,181.1091,180.8476,180.9735,11241.0
2020-06-29 10:30:00,186.97,187.37,186.79,187.37,21840.0,181.0316,181.4189,180.8573,181.4189,21840.0
2020-06-29 10:40:00,187.33,187.39,187.11,187.35,12907.0,181.3802,181.4383,181.1672,181.3995,12907.0
2020-06-29 10:50:00,187.42,187.68,187.11,187.15,9787.0,181.4673,181.7191,181.1672,181.2059,9787.0
2020-06-29 11:00:00,187.26,187.32,186.81,186.83,10083.0,181.3124,181.3705,180.8767,180.8961,10083.0
2020-06-29 11:10:00,186.9,187.19,186.71,187.17,16215.0,180.9638,181.2446,180.7799,181.2253,16215.0
2020-06-29 11:20:00,187.21,187.81,187.2,187.69,18080.0,181.264,181.8449,181.2543,181.7287,18080.0
2020-06-29 11:30:00,187.8,187.91,187.62,187.65,9082.0,181.8352,181.9417,181.661,181.69,9082.0
2020-06-29 11:40:00,187.63,187.93,187.54,187.76,20256.0,181.6706,181.9611,181.5835,181.7965,20256.0
2020-06-29 11:50:00,187.68,187.86,187.57,187.77,12224.0,181.7191,181.8933,181.6125,181.8062,12224.0
2020-06-29 12:00:00,187.78,188.13,187.75,187.87,19794.0,181.8159,182.1548,181.7868,181.903,19794.0
2020-06-29 12:10:00,187.83,188.12,187.71,188.07,7299.0,181.8643,182.1451,181.7481,182.0967,7299.0
2020-06-29 12:20:00,188.02,188.14,187.91,188.14,90719.0,182.0483,182.1644,181.9417,182.1644,90719.0
2020-06-29 12:30:00,188.14,188.29,188.09,188.27,12374.0,182.1644,182.3097,182.116,182.2903,12374.0
2020-06-29 12:40:00,188.25,188.25,188.12,188.21,9299.0,182.271,182.271,182.1451,182.2322,9299.0
2020-06-29 12:50:00,188.21,188.21,188.03,188.1,5745.0,182.2322,182.2322,182.0579,182.1257,5745.0
2020-06-29 13:00:00,188.12,188.12,187.89,187.94,6235.0,182.1451,182.1451,181.9224,181.9708,6235.0
2020-06-29 13:10:00,188.03,188.06,187.85,187.85,8502.0,182.0579,182.087,181.8837,181.8837,8502.0
2020-06-29 13:20:00,187.84,187.99,187.84,187.95,16604.0,181.874,182.0192,181.874,181.9805,16604.0
2020-06-29 13:30:00,187.94,188.23,187.93,188.22,9949.0,181.9708,182.2516,181.9611,182.2419,9949.0
2020-06-29 13:40:00,188.24,188.36,188.22,188.32,15188.0,182.2613,182.3775,182.2419,182.3387,15188.0
2020-06-29 13:50:00,188.39,188.41,188.16,188.16,5354.0,182.4065,182.4259,182.1838,182.1838,5354.0
2020-06-29 14:00:00,188.23,188.26,187.86,187.9,26820.0,182.2516,182.2806,181.8933,181.9321,26820.0
2020-06-29 14:10:00,187.94,188.11,187.94,187.94,6545.0,181.9708,182.1354,181.9708,181.9708,6545.0
2020-06-29 14:20:00,187.98,188.08,187.78,187.81,22423.0,182.0095,182.1064,181.8159,181.8449,22423.0
2020-06-29 14:30:00,187.82,187.98,187.81,187.93,7993.0,181.8546,182.0095,181.8449,181.9611,7993.0
2020-06-29 14:40:00,187.89,188.03,187.55,187.56,8241.0,181.9224,182.0579,181.5932,181.6029,8241.0
2020-06-29 14:50:00,187.52,187.67,187.41,187.58,20242.0,181.5641,181.7094,181.4576,181.6222,20242.0
2020-06-29 15:00:00,187.55,187.66,187.26,187.36,34970.0,181.5932,181.6997,181.3124,181.4092,34970.0
2020-06-29 15:10:00,187.33,187.41,187.15,187.34,36428.0,181.3802,181.4576,181.2059,181.3899,36428.0
2020-06-29 15:20:00,187.34,187.58,187.34,187.52,26893.0,181.3899,181.6222,181.3899,181.5641,26893.0
2020-06-29 15:30:00,187.51,187.96,187.51,187.89,110978.0,181.5545,181.9902,181.5545,181.9224,110978.0
2020-06-29 15:40:00,187.88,187.92,187.48,187.62,18989.0,181.9127,181.9514,181.5254,181.661,18989.0
2020-06-29 15:50:00,187.57,188.53,187.55,188.49,32318.0,181.6125,182.5421,181.5932,182.5033,32318.0
2020-06-30 09:30:00,188.53,189.11,188.4,189.06,79324.0,182.5421,183.1036,182.4162,183.0552,79324.0
2020-06-30 09:40:00,189.17,189.68,188.95,189.38,27307.0,183.1617,183.6555,182.9487,183.3651,27307.0
2020-06-30 09:50:00,189.47,189.75,189.13,189.53,7772.0,183.4522,183.7233,183.123,183.5103,7772.0
2020-06-30 10:00:00,189.63,189.93,189.58,189.9,13893.0,183.6071,183.8976,183.5587,183.8685,13893.0
2020-06-30 10:10:00,189.96,189.96,189.7,189.79,9587.0,183.9266,183.9266,183.6749,183.762,9587.0
2020-06-30 10:20:00,189.85,190.04,189.55,189.59,31986.0,183.8201,184.0041,183.5297,183.5684,31986.0
2020-06-30 10:30:00,189.83,189.83,189.66,189.78,28675.0,183.8008,183.8008,183.6362,183.7524,28675.0
2020-06-30 10:40:00,189.77,190.07,189.77,189.78,15739.0,183.7427,184.0331,183.7427,183.7524,15739.0
2020-06-30 10:50:00,189.87,190.36,189.87,190.32,22955.0,183.8395,184.3139,183.8395,184.2752,22955.0
2020-06-30 11:00:00,190.33,190.49,190.23,190.42,12716.0,184.2849,184.4398,184.1881,184.372,12716.0
2020-06-30 11:10:00,190.36,190.64,190.31,190.61,9461.0,184.3139,184.585,184.2655,184.556,9461.0
2020-06-30 11:20:00,190.68,190.8,190.56,190.56,4827.0,184.6238,184.74,184.5076,184.5076,4827.0
2020-06-30 11:30:00,190.54,190.59,190.31,190.56,4892.0,184.4882,184.5366,184.2655,184.5076,4892.0
2020-06-30 11:40:00,190.57,190.64,190.43,190.61,12029.0,184.5173,184.585,184.3817,184.556,12029.0
2020-06-30 11:50:00,190.54,190.63,190.46,190.63,4653.0,184.4882,184.5754,184.4108,184.5754,4653.0
2020-06-30 12:00:00,190.66,190.89,190.56,190.89,9557.0,184.6044,184.8271,184.5076,184.8271,9557.0
2020-06-30 12:10:00,190.89,191.2,190.89,191.16,24622.0,184.8271,185.1273,184.8271,185.0885,24622.0
2020-06-30 12:20:00,191.15,191.19,190.97,191.02,16568.0,185.0788,185.1176,184.9046,184.953,16568.0
2020-06-30 12:30:00,191.03,191.13,190.81,190.93,28889.0,184.9627,185.0595,184.7496,184.8658,28889.0
2020-06-30 12:40:00,190.8,190.8,190.39,190.54,20606.0,184.74,184.74,184.343,184.4882,20606.0
2020-06-30 12:50:00,190.57,190.7,190.56,190.66,25879.0,184.5173,184.6431,184.5076,184.6044,25879.0
2020-06-30 13:00:00,190.64,190.75,190.38,190.47,6791.0,184.585,184.6915,184.3333,184.4204,6791.0
2020-06-30 13:10:00,190.45,190.47,190.19,190.44,6295.0,184.4011,184.4204,184.1493,184.3914,6295.0
2020-06-30 13:20:00,190.41,190.57,190.36,190.56,9670.0,184.3623,184.5173,184.3139,184.5076,9670.0
2020-06-30 13:30:00,190.57,190.67,190.48,190.58,19042.0,184.5173,184.6141,184.4301,184.5269,19042.0
2020-06-30 13:40:00,190.52,190.58,190.34,190.58,9509.0,184.4689,184.5269,184.2946,184.5269,9509.0
2020-06-30 13:50:00,190.46,190.72,190.4,190.63,5649.0,184.4108,184.6625,184.3527,184.5754,5649.0
2020-06-30 14:00:00,190.55,190.55,190.36,190.52,3706.0,184.4979,184.4979,184.3139,184.4689,3706.0
2020-06-30 14:10:00,190.54,190.64,190.37,190.56,41876.0,184.4882,184.585,184.3236,184.5076,41876.0
2020-06-30 14:20:00,190.51,190.89,190.44,190.89,11423.0,184.4592,184.8271,184.3914,184.8271,11423.0
2020-06-30 14:30:00,190.88,190.99,190.83,190.98,16248.0,184.8174,184.9239,184.769,184.9142,16248.0
2020-06-30 14:40:00,191.0,191.12,190.95,191.03,32816.0,184.9336,185.0498,184.8852,184.9627,32816.0
2020-06-30 14:50:00,191.04,191.25,191.02,191.21,15256.0,184.9723,185.1757,184.953,185.1369,15256.0
2020-06-30 15:00:00,191.21,191.24,190.74,190.88,12913.0,185.1369,185.166,184.6819,184.8174,12913.0
2020-06-30 15:10:00,190.86,191.0,190.79,190.93,15531.0,184.7981,184.9336,184.7303,184.8658,15531.0
2020-06-30 15:20:00,190.97,191.39,190.91,191.27,11728.0,184.9046,185.3112,184.8465,185.195,11728.0
2020-06-30 15:30:00,191.23,191.61,191.23,191.5,211411.0,185.1563,185.5242,185.1563,185.4177,211411.0
2020-06-30 15:40:00,191.56,191.8,191.49,191.69,19118.0,185.4758,185.7082,185.408,185.6017,19118.0
2020-06-30 15:50:00,191.76,192.72,191.76,191.94,92173.0,185.6695,186.599,185.6695,185.8438,92173.0
2020-07-01 09:30:00,192.14,193.24,191.96,192.37,54044.0,186.0374,187.1025,185.8631,186.2601,54044.0
2020-07-01 09:40:00,192.43,192.95,192.4,192.51,15842.0,186.3182,186.8217,186.2891,186.3956,15842.0
2020-07-01 09:50:00,192.72,192.72,192.0,192.39,20812.0,186.599,186.599,185.9018,186.2795,20812.0
2020-07-01 10:00:00,192.53,193.21,192.37,193.11,6413.0,186.415,187.0734,186.2601,186.9766,6413.0
2020-07-01 10:10:00,193.08,193.25,192.94,193.24,11330.0,186.9475,187.1121,186.812,187.1025,11330.0
2020-07-01 10:20:00,193.36,193.59,193.12,193.56,25903.0,187.2187,187.4413,186.9863,187.4123,25903.0
2020-07-01 10:30:00,193.6,193.81,193.52,193.74,25817.0,187.451,187.6544,187.3736,187.5866,25817.0
2020-07-01 10:40:00,193.77,193.87,193.26,193.33,52959.0,187.6156,187.7125,187.1218,187.1896,52959.0
2020-07-01 10:50:00,193.34,193.66,193.29,193.66,43243.0,187.1993,187.5091,187.1509,187.5091,43243.0
2020-07-01 11:00:00,193.69,193.87,193.45,193.84,83183.0,187.5382,187.7125,187.3058,187.6834,83183.0
2020-07-01 11:10:00,193.88,194.0,193.58,193.78,54790.0,187.7221,187.8383,187.4317,187.6253,54790.0
2020-07-01 11:20:00,193.81,193.85,193.27,193.39,69565.0,187.6544,187.6931,187.1315,187.2477,69565.0
2020-07-01 11:30:00,193.38,193.55,193.31,193.53,26415.0,187.238,187.4026,187.1702,187.3833,26415.0
2020-07-01 11:40:00,193.48,194.0,193.48,193.98,12066.0,187.3348,187.8383,187.3348,187.819,12066.0
2020-07-01 11:50:00,193.98,194.06,193.89,193.94,22003.0,187.819,187.8964,187.7318,187.7802,22003.0
2020-07-01 12:00:00,193.97,194.22,193.9,194.2,7447.0,187.8093,188.0513,187.7415,188.032,7447.0
2020-07-01 12:10:00,194.18,194.35,194.13,194.34,10048.0,188.0126,188.1772,187.9642,188.1675,10048.0
2020-07-01 12:20:00,194.27,194.42,194.27,194.38,19007.0,188.0997,188.245,188.0997,188.2063,19007.0
2020-07-01 12:30:00,194.4,194.76,194.4,194.74,8956.0,188.2256,188.5742,188.2256,188.5548,8956.0
2020-07-01 12:40:00,194.75,194.75,194.25,194.43,19859.0,188.5645,188.5645,188.0804,188.2547,19859.0
2020-07-01 12:50:00,194.5,194.52,194.18,194.47,6212.0,188.3224,188.3418,188.0126,188.2934,6212.0
2020-07-01 13:00:00,194.44,194.47,194.08,194.13,24167.0,188.2643,188.2934,187.9158,187.9642,24167.0
2020-07-01 13:10:00,194.02,194.27,193.95,194.25,5833.0,187.8577,188.0997,187.7899,188.0804,5833.0
2020-07-01 13:20:00,194.17,194.39,194.13,194.29,6135.0,188.0029,188.2159,187.9642,188.1191,6135.0
2020-07-01 13:30:00,194.33,194.61,194.32,194.59,10450.0,188.1578,188.4289,188.1482,188.4096,10450.0
2020-07-01 13:40:00,194.6,194.6,194.27,194.37,18011.0,188.4193,188.4193,188.0997,188.1966,18011.0
2020-07-01 13:50:00,194.33,194.62,194.26,194.62,38047.0,188.1578,188.4386,188.0901,188.4386,38047.0
2020-07-01 14:00:00,194.59,194.76,194.5,194.7,12153.0,188.4096,188.5742,188.3224,188.5161,12153.0
2020-07-01 14:10:00,194.73,194.8,194.59,194.71,9057.0,188.5451,188.6129,188.4096,188.5258,9057.0
2020-07-01 14:20:00,194.72,194.78,194.56,194.67,11708.0,188.5355,188.5936,188.3805,188.487,11708.0
2020-07-01 14:30:00,194.7,194.87,194.36,194.46,37730.0,188.5161,188.6807,188.1869,188.2837,37730.0
2020-07-01 14:40:00,194.47,194.59,194.28,194.4,10102.0,188.2934,188.4096,188.1094,188.2256,10102.0
2020-07-01 14:50:00,194.4,194.74,194.4,194.71,11395.0,188.2256,188.5548,188.2256,188.5258,11395.0
2020-07-01 15:00:00,194.69,195.07,194.69,195.06,22086.0,188.5064,188.8743,188.5064,188.8647,22086.0
2020-07-01 15:10:00,195.0,195.09,194.82,195.01,30664.0,188.8066,188.8937,188.6323,188.8162,30664.0
2020-07-01 15:20:00,195.02,195.25,194.98,195.25,26371.0,188.8259,189.0486,188.7872,189.0486,26371.0
2020-07-01 15:30:00,195.16,195.36,195.05,195.22,56615.0,188.9615,189.1551,188.855,189.0196,56615.0
2020-07-01 15:40:00,195.23,195.41,195.13,195.38,32774.0,189.0293,189.2035,188.9324,189.1745,32774.0
2020-07-01 15:50:00,195.34,195.34,194.6,194.66,446221.0,189.1358,189.1358,188.4193,188.4774,446221.0
2020-07-02 09:30:00,196.72,197.25,196.44,196.72,38333.0,190.4719,190.9851,190.2008,190.4719,38333.0
2020-07-02 09:40:00,196.84,197.21,196.84,196.88,21016.0,190.5881,190.9464,190.5881,190.6269,21016.0
2020-07-02 09:50:00,196.96,197.3,196.92,197.18,17174.0,190.7043,191.0335,190.6656,190.9173,17174.0
2020-07-02 10:00:00,197.19,197.37,197.02,197.12,25166.0,190.927,191.1013,190.7624,190.8592,25166.0
2020-07-02 10:10:00,197.19,197.19,196.72,197.11,21631.0,190.927,190.927,190.4719,190.8495,21631.0
2020-07-02 10:20:00,197.06,197.12,196.24,196.24,39187.0,190.8011,190.8592,190.0072,190.0072,39187.0
2020-07-02 10:30:00,196.22,196.56,196.15,196.55,26571.0,189.9878,190.317,189.92,190.3073,26571.0
2020-07-02 10:40:00,196.61,197.1,196.57,196.77,25387.0,190.3654,190.8399,190.3267,190.5203,25387.0
2020-07-02 10:50:00,196.79,196.9,196.32,196.35,17627.0,190.5397,190.6462,190.0846,190.1137,17627.0
2020-07-02 11:00:00,196.38,196.44,195.82,196.08,22151.0,190.1427,190.2008,189.6005,189.8523,22151.0
2020-07-02 11:10:00,196.02,196.2,195.75,196.19,10041.0,189.7942,189.9684,189.5327,189.9588,10041.0
2020-07-02 11:20:00,196.15,196.28,195.75,195.78,16109.0,189.92,190.0459,189.5327,189.5618,16109.0
2020-07-02 11:30:00,195.82,196.23,195.81,196.2,9407.0,189.6005,189.9975,189.5908,189.9684,9407.0
2020-07-02 11:40:00,196.16,196.61,196.16,196.57,20508.0,189.9297,190.3654,189.9297,190.3267,20508.0
2020-07-02 11:50:00,196.57,196.68,196.47,196.57,15382.0,190.3267,190.4332,190.2299,190.3267,15382.0
2020-07-02 12:00:00,196.59,196.63,196.12,196.48,27173.0,190.3461,190.3848,189.891,190.2396,27173.0
2020-07-02 12:10:00,196.51,196.57,196.31,196.48,10165.0,190.2686,190.3267,190.075,190.2396,10165.0
2020-07-02 12:20:00,196.58,196.69,196.51,196.66,17206.0,190.3364,190.4429,190.2686,190.4138,17206.0
2020-07-02 12:30:00,196.73,196.73,196.48,196.65,13296.0,190.4816,190.4816,190.2396,190.4042,13296.0
2020-07-02 12:40:00,196.56,196.72,196.55,196.67,33183.0,190.317,190.4719,190.3073,190.4235,33183.0
2020-07-02 12:50:00,196.65,196.7,196.41,196.66,9808.0,190.4042,190.4526,190.1718,190.4138,9808.0
2020-07-02 13:00:00,196.65,196.67,196.54,196.64,33968.0,190.4042,190.4235,190.2977,190.3945,33968.0
2020-07-02 13:10:00,196.64,196.67,196.53,196.59,14491.0,190.3945,190.4235,190.288,190.3461,14491.0
2020-07-02 13:20:00,196.64,196.83,196.62,196.75,12752.0,190.3945,190.5784,190.3751,190.501,12752.0
2020-07-02 13:30:00,196.76,196.89,196.72,196.85,8912.0,190.5107,190.6365,190.4719,190.5978,8912.0
2020-07-02 13:40:00,196.85,196.94,196.73,196.93,21914.0,190.5978,190.6849,190.4816,190.6753,21914.0
2020-07-02 13:50:00,196.88,196.89,196.52,196.52,9453.0,190.6269,190.6365,190.2783,190.2783,9453.0
2020-07-02 14:00:00,196.58,196.69,196.43,196.5,8427.0,190.3364,190.4429,190.1911,190.2589,8427.0
2020-07-02 14:10:00,196.5,196.65,196.49,196.64,11361.0,190.2589,190.4042,190.2492,190.3945,11361.0
2020-07-02 14:20:00,196.64,196.94,196.59,196.85,11359.0,190.3945,190.6849,190.3461,190.5978,11359.0
2020-07-02 14:30:00,196.86,196.98,196.84,196.89,13338.0,190.6075,190.7237,190.5881,190.6365,13338.0
2020-07-02 14:40:00,196.95,196.95,196.81,196.87,5865.0,190.6946,190.6946,190.5591,190.6172,5865.0
2020-07-02 14:50:00,196.89,197.01,196.82,196.9,12719.0,190.6365,190.7527,190.5688,190.6462,12719.0
2020-07-02 15:00:00,196.91,196.98,196.59,196.59,19338.0,190.6559,190.7237,190.3461,190.3461,19338.0
2020-07-02 15:10:00,196.59,196.64,196.44,196.49,11125.0,190.3461,190.3945,190.2008,190.2492,11125.0
2020-07-02 15:20:00,196.48,196.67,196.36,196.41,17613.0,190.2396,190.4235,190.1234,190.1718,17613.0
2020-07-02 15:30:00,196.45,196.55,196.33,196.38,31611.0,190.2105,190.3073,190.0943,190.1427,31611.0
2020-07-02 15:40:00,196.4,196.4,195.95,195.96,17483.0,190.1621,190.1621,189.7264,189.7361,17483.0
2020-07-02 15:50:00,195.81,195.91,195.31,195.61,199486.0,189.5908,189.6877,189.1067,189.3972,199486.0
2020-07-06 09:30:00,198.37,198.62,198.04,198.04,43581.0,192.0695,192.3116,191.75,191.75,43581.0
2020-07-06 09:40:00,198.09,198.44,198.04,198.04,50287.0,191.7984,192.1373,191.75,191.75,50287.0
2020-07-06 09:50:00,198.12,198.71,198.03,198.68,24565.0,191.8275,192.3987,191.7403,192.3697,24565.0
2020-07-06 10:00:00,198.74,199.04,198.48,198.67,39655.0,192.4278,192.7182,192.176,192.36,39655.0
2020-07-06 10:10:00,198.82,199.0,198.53,198.9,11023.0,192.5052,192.6795,192.2244,192.5827,11023.0
2020-07-06 10:20:00,198.83,199.0,198.73,198.95,11699.0,192.5149,192.6795,192.4181,192.6311,11699.0
2020-07-06 10:30:00,198.89,199.31,198.85,199.18,8106.0,192.573,192.9797,192.5343,192.8538,8106.0
2020-07-06 10:40:00,199.23,199.58,199.18,199.58,3658.0,192.9022,193.2411,192.8538,193.2411,3658.0
2020-07-06 10:50:00,199.58,199.73,199.5,199.73,8824.0,193.2411,193.3863,193.1636,193.3863,8824.0
2020-07-06 11:00:00,199.75,199.89,199.67,199.89,7176.0,193.4057,193.5413,193.3282,193.5413,7176.0
2020-07-06 11:10:00,199.93,200.12,199.89,200.01,18434.0,193.58,193.7639,193.5413,193.6574,18434.0
2020-07-06 11:20:00,200.14,200.29,200.0,200.23,11644.0,193.7833,193.9285,193.6478,193.8705,11644.0
2020-07-06 11:30:00,200.29,200.4,200.11,200.3,14274.0,193.9285,194.0351,193.7543,193.9382,14274.0
2020-07-06 11:40:00,200.33,200.44,200.29,200.39,101199.0,193.9673,194.0738,193.9285,194.0254,101199.0
2020-07-06 11:50:00,200.34,200.43,199.96,199.97,16462.0,193.977,194.0641,193.609,193.6187,16462.0
2020-07-06 12:00:00,200.0,200.04,199.67,199.77,22201.0,193.6478,193.6865,193.3282,193.4251,22201.0
2020-07-06 12:10:00,199.75,199.87,199.64,199.67,9501.0,193.4057,193.5219,193.2992,193.3282,9501.0
2020-07-06 12:20:00,199.6,199.62,199.34,199.45,23158.0,193.2605,193.2798,193.0087,193.1152,23158.0
2020-07-06 12:30:00,199.5,199.62,199.38,199.62,3554.0,193.1636,193.2798,193.0474,193.2798,3554.0
2020-07-06 12:40:00,199.68,199.88,199.68,199.88,12338.0,193.3379,193.5316,193.3379,193.5316,12338.0
2020-07-06 12:50:00,199.87,199.91,199.8,199.82,8208.0,193.5219,193.5606,193.4541,193.4735,8208.0
2020-07-06 13:00:00,199.8,199.85,199.65,199.65,10529.0,193.4541,193.5025,193.3089,193.3089,10529.0
2020-07-06 13:10:00,199.65,199.66,199.25,199.25,9311.0,193.3089,193.3186,192.9216,192.9216,9311.0
2020-07-06 13:20:00,199.25,199.61,199.22,199.57,6325.0,192.9216,193.2701,192.8925,193.2314,6325.0
2020-07-06 13:30:00,199.64,199.71,199.45,199.48,4553.0,193.2992,193.367,193.1152,193.1443,4553.0
2020-07-06 13:40:00,199.5,199.64,199.45,199.5,6136.0,193.1636,193.2992,193.1152,193.1636,6136.0
2020-07-06 13:50:00,199.4,199.41,199.25,199.35,7502.0,193.0668,193.0765,192.9216,193.0184,7502.0
2020-07-06 14:00:00,199.34,199.38,198.85,198.91,12682.0,193.0087,193.0474,192.5343,192.5924,12682.0
2020-07-06 14:10:00,198.93,199.0,198.62,198.68,15101.0,192.6117,192.6795,192.3116,192.3697,15101.0
2020-07-06 14:20:00,198.62,198.92,198.57,198.92,9511.0,192.3116,192.6021,192.2632,192.6021,9511.0
2020-07-06 14:30:00,198.93,199.29,198.91,199.15,57352.0,192.6117,192.9603,192.5924,192.8248,57352.0
2020-07-06 14:40:00,199.2,199.2,199.0,199.0,10781.0,192.8732,192.8732,192.6795,192.6795,10781.0
2020-07-06 14:50:00,199.01,199.07,198.87,198.99,9953.0,192.6892,192.7473,192.5536,192.6698,9953.0
2020-07-06 15:00:00,198.98,199.14,198.62,198.72,31607.0,192.6602,192.8151,192.3116,192.4084,31607.0
2020-07-06 15:10:00,198.7,199.06,198.69,199.06,18202.0,192.389,192.7376,192.3794,192.7376,18202.0
2020-07-06 15:20:00,199.03,199.2,198.96,199.17,12964.0,192.7086,192.8732,192.6408,192.8441,12964.0
2020-07-06 15:30:00,199.2,199.48,199.1,199.32,24957.0,192.8732,193.1443,192.7763,192.9894,24957.0
2020-07-06 15:40:00,199.41,199.74,199.31,199.74,208657.0,193.0765,193.396,192.9797,193.396,208657.0
2020-07-06 15:50:00,199.74,199.83,199.56,199.7,746746.0,193.396,193.4832,193.2217,193.3573,746746.0
2020-07-07 09:30:00,199.25,200.02,199.04,199.09,42928.0,192.9216,193.6671,192.7182,192.7667,42928.0
2020-07-07 09:40:00,199.14,200.35,199.13,200.25,32474.0,192.8151,193.9866,192.8054,193.8898,32474.0
2020-07-07 09:50:00,200.23,200.32,199.74,200.0,50401.0,193.8705,193.9576,193.396,193.6478,50401.0
2020-07-07 10:00:00,200.0,200.32,199.8,200.25,37455.0,193.6478,193.9576,193.4541,193.8898,37455.0
2020-07-07 10:10:00,200.25,200.94,200.21,200.85,31296.0,193.8898,194.5579,193.8511,194.4708,31296.0
2020-07-07 10:20:00,200.85,200.96,200.77,200.85,13050.0,194.4708,194.5773,194.3933,194.4708,13050.0
2020-07-07 10:30:00,200.82,201.1,200.64,200.71,5833.0,194.4417,194.7128,194.2674,194.3352,5833.0
2020-07-07 10:40:00,200.56,200.81,200.56,200.79,21174.0,194.19,194.432,194.19,194.4127,21174.0
2020-07-07 10:50:00,200.79,201.19,200.79,201.04,8736.0,194.4127,194.8,194.4127,194.6547,8736.0
2020-07-07 11:00:00,201.06,201.24,201.01,201.2,14444.0,194.6741,194.8484,194.6257,194.8096,14444.0
2020-07-07 11:10:00,201.31,201.5,201.27,201.5,16801.0,194.9161,195.1001,194.8774,195.1001,16801.0
2020-07-07 11:20:00,201.56,201.63,201.48,201.49,8838.0,195.1582,195.226,195.0807,195.0904,8838.0
2020-07-07 11:30:00,201.49,201.5,200.95,200.95,12237.0,195.0904,195.1001,194.5676,194.5676,12237.0
2020-07-07 11:40:00,201.02,201.16,200.97,201.16,10204.0,194.6354,194.7709,194.5869,194.7709,10204.0
2020-07-07 11:50:00,201.17,201.29,200.85,200.98,27863.0,194.7806,194.8968,194.4708,194.5966,27863.0
2020-07-07 12:00:00,201.02,201.14,200.67,200.67,7818.0,194.6354,194.7515,194.2965,194.2965,7818.0
2020-07-07 12:10:00,200.67,200.67,200.37,200.53,6693.0,194.2965,194.2965,194.006,194.1609,6693.0
2020-07-07 12:20:00,200.6,200.64,200.28,200.43,6903.0,194.2287,194.2674,193.9189,194.0641,6903.0
2020-07-07 12:30:00,200.43,200.68,200.39,200.56,11739.0,194.0641,194.3062,194.0254,194.19,11739.0
2020-07-07 12:40:00,200.51,200.54,200.22,200.48,16083.0,194.1416,194.1706,193.8608,194.1125,16083.0
2020-07-07 12:50:00,200.45,200.59,200.32,200.57,5648.0,194.0835,194.219,193.9576,194.1997,5648.0
2020-07-07 13:00:00,200.57,200.67,199.95,200.02,23320.0,194.1997,194.2965,193.5993,193.6671,23320.0
2020-07-07 13:10:00,200.02,200.19,199.93,200.18,4514.0,193.6671,193.8317,193.58,193.822,4514.0
2020-07-07 13:20:00,200.17,200.31,200.08,200.3,8307.0,193.8124,193.9479,193.7252,193.9382,8307.0
2020-07-07 13:30:00,200.29,200.42,200.14,200.3,12341.0,193.9285,194.0544,193.7833,193.9382,12341.0
2020-07-07 13:40:00,200.26,200.47,200.2,200.34,14106.0,193.8995,194.1028,193.8414,193.977,14106.0
2020-07-07 13:50:00,200.42,200.42,200.03,200.12,13242.0,194.0544,194.0544,193.6768,193.7639,13242.0
2020-07-07 14:00:00,200.1,200.14,199.91,200.09,10495.0,193.7446,193.7833,193.5606,193.7349,10495.0
2020-07-07 14:10:00,200.08,200.16,199.92,199.94,5142.0,193.7252,193.8027,193.5703,193.5897,5142.0
2020-07-07 14:20:00,199.95,199.95,199.67,199.82,11088.0,193.5993,193.5993,193.3282,193.4735,11088.0
2020-07-07 14:30:00,199.7,199.7,199.38,199.38,13374.0,193.3573,193.3573,193.0474,193.0474,13374.0
2020-07-07 14:40:00,199.43,199.66,199.43,199.49,7188.0,193.0959,193.3186,193.0959,193.154,7188.0
2020-07-07 14:50:00,199.48,199.79,199.34,199.74,33595.0,193.1443,193.4444,193.0087,193.396,33595.0
2020-07-07 15:00:00,199.74,199.74,199.14,199.14,26925.0,193.396,193.396,192.8151,192.8151,26925.0
2020-07-07 15:10:00,199.18,199.32,198.97,199.25,35050.0,192.8538,192.9894,192.6505,192.9216,35050.0
2020-07-07 15:20:00,199.27,199.5,199.11,199.26,17539.0,192.9409,193.1636,192.786,192.9313,17539.0
2020-07-07 15:30:00,199.31,199.48,199.16,199.36,40960.0,192.9797,193.1443,192.8344,193.0281,40960.0
2020-07-07 15:40:00,199.31,199.42,198.78,198.78,38295.0,192.9797,193.0862,192.4665,192.4665,38295.0
2020-07-07 15:50:00,198.85,198.85,198.1,198.26,481826.0,192.5343,192.5343,191.8081,191.963,481826.0
2020-07-08 09:30:00,199.41,200.18,199.22,200.18,29238.0,193.0765,193.822,192.8925,193.822,29238.0
2020-07-08 09:40:00,200.22,200.35,199.95,200.24,14265.0,193.8608,193.9866,193.5993,193.8801,14265.0
2020-07-08 09:50:00,200.27,200.47,200.07,200.44,24498.0,193.9092,194.1028,193.7155,194.0738,24498.0
2020-07-08 10:00:00,200.52,200.54,200.16,200.34,20470.0,194.1512,194.1706,193.8027,193.977,20470.0
2020-07-08 10:10:00,200.35,200.61,200.2,200.46,21129.0,193.9866,194.2384,193.8414,194.0931,21129.0
2020-07-08 10:20:00,200.44,200.47,199.95,200.04,12739.0,194.0738,194.1028,193.5993,193.6865,12739.0
2020-07-08 10:30:00,199.99,200.34,199.99,200.31,9842.0,193.6381,193.977,193.6381,193.9479,9842.0
2020-07-08 10:40:00,200.33,200.48,200.03,200.4,13851.0,193.9673,194.1125,193.6768,194.0351,13851.0
2020-07-08 10:50:00,200.33,200.46,200.26,200.45,20382.0,193.9673,194.0931,193.8995,194.0835,20382.0
2020-07-08 11:00:00,200.43,200.44,199.37,199.47,13955.0,194.0641,194.0738,193.0378,193.1346,13955.0
2020-07-08 11:10:00,199.52,199.76,198.98,199.04,29047.0,193.183,193.4154,192.6602,192.7182,29047.0
2020-07-08 11:20:00,198.96,199.08,198.49,198.92,7690.0,192.6408,192.757,192.1857,192.6021,7690.0
2020-07-08 11:30:00,198.96,199.31,198.96,199.27,21139.0,192.6408,192.9797,192.6408,192.9409,21139.0
2020-07-08 11:40:00,199.31,199.68,199.27,199.5,9332.0,192.9797,193.3379,192.9409,193.1636,9332.0
2020-07-08 11:50:00,199.51,199.73,199.36,199.62,18619.0,193.1733,193.3863,193.0281,193.2798,18619.0
2020-07-08 12:00:00,199.8,199.95,199.63,199.83,14468.0,193.4541,193.5993,193.2895,193.4832,14468.0
2020-07-08 12:10:00,199.81,200.06,199.65,200.03,8477.0,193.4638,193.7059,193.3089,193.6768,8477.0
2020-07-08 12:20:00,200.04,200.05,199.83,199.91,33565.0,193.6865,193.6962,193.4832,193.5606,33565.0
2020-07-08 12:30:00,199.93,200.02,199.91,200.0,15682.0,193.58,193.6671,193.5606,193.6478,15682.0
2020-07-08 12:40:00,200.05,200.09,199.67,199.89,9679.0,193.6962,193.7349,193.3282,193.5413,9679.0
2020-07-08 12:50:00,199.89,200.32,199.76,200.28,6783.0,193.5413,193.9576,193.4154,193.9189,6783.0
2020-07-08 13:00:00,200.24,200.33,200.16,200.3,17689.0,193.8801,193.9673,193.8027,193.9382,17689.0
2020-07-08 13:10:00,200.27,200.27,200.0,200.0,5417.0,193.9092,193.9092,193.6478,193.6478,5417.0
2020-07-08 13:20:00,199.99,200.09,199.51,199.73,5259.0,193.6381,193.7349,193.1733,193.3863,5259.0
2020-07-08 13:30:00,199.77,200.09,199.77,200.07,8553.0,193.4251,193.7349,193.4251,193.7155,8553.0
2020-07-08 13:40:00,200.05,200.07,199.77,199.87,8637.0,193.6962,193.7155,193.4251,193.5219,8637.0
2020-07-08 13:50:00,199.89,199.9,199.36,199.55,27609.0,193.5413,193.5509,193.0281,193.212,27609.0
2020-07-08 14:00:00,199.5,199.83,199.31,199.44,8928.0,193.1636,193.4832,192.9797,193.1055,8928.0
2020-07-08 14:10:00,199.35,199.74,199.34,199.73,35528.0,193.0184,193.396,193.0087,193.3863,35528.0
2020-07-08 14:20:00,199.72,199.98,199.62,199.89,13655.0,193.3766,193.6284,193.2798,193.5413,13655.0
2020-07-08 14:30:00,199.81,199.86,199.66,199.86,10874.0,193.4638,193.5122,193.3186,193.5122,10874.0
2020-07-08 14:40:00,199.75,199.75,199.46,199.61,10293.0,193.4057,193.4057,193.1249,193.2701,10293.0
2020-07-08 14:50:00,199.62,200.04,199.49,199.96,24978.0,193.2798,193.6865,193.154,193.609,24978.0
2020-07-08 15:00:00,200.02,200.31,199.93,200.31,39779.0,193.6671,193.9479,193.58,193.9479,39779.0
2020-07-08 15:10:00,200.32,200.55,200.32,200.48,23693.0,193.9576,194.1803,193.9576,194.1125,23693.0
2020-07-08 15:20:00,200.51,200.69,200.43,200.49,59102.0,194.1416,194.3158,194.0641,194.1222,59102.0
2020-07-08 15:30:00,200.49,200.76,200.25,200.25,174765.0,194.1222,194.3836,193.8898,193.8898,174765.0
2020-07-08 15:40:00,200.37,200.63,200.37,200.52,69794.0,194.006,194.2577,194.006,194.1512,69794.0
2020-07-08 15:50:00,200.54,200.99,200.31,200.97,169704.0,194.1706,194.6063,193.9479,194.5869,169704.0
2020-07-09 09:30:00,202.09,202.36,201.36,201.7,59563.0,195.6714,195.9328,194.9646,195.2938,59563.0
2020-07-09 09:40:00,201.55,201.91,201.35,201.46,25595.0,195.1485,195.4971,194.9549,195.0614,25595.0
2020-07-09 09:50:00,201.69,202.15,201.64,202.13,520287.0,195.2841,195.7295,195.2357,195.7101,520287.0
2020-07-09 10:00:00,202.25,202.34,202.04,202.08,28269.0,195.8263,195.9134,195.623,195.6617,28269.0
2020-07-09 10:10:00,202.13,202.18,201.19,201.27,44203.0,195.7101,195.7585,194.8,194.8774,44203.0
2020-07-09 10:20:00,201.36,201.83,201.17,201.56,25756.0,194.9646,195.4196,194.7806,195.1582,25756.0
2020-07-09 10:30:00,201.57,201.76,200.95,201.01,29269.0,195.1679,195.3519,194.5676,194.6257,29269.0
2020-07-09 10:40:00,201.0,201.0,200.1,200.31,23577.0,194.616,194.616,193.7446,193.9479,23577.0
2020-07-09 10:50:00,200.1,200.47,199.19,199.32,70385.0,193.7446,194.1028,192.8635,192.9894,70385.0
2020-07-09 11:00:00,199.15,199.65,198.74,199.63,36478.0,192.8248,193.3089,192.4278,193.2895,36478.0
2020-07-09 11:10:00,199.6,199.81,198.7,198.7,18003.0,193.2605,193.4638,192.389,192.389,18003.0
2020-07-09 11:20:00,198.66,199.35,198.62,199.24,44795.0,192.3503,193.0184,192.3116,192.9119,44795.0
2020-07-09 11:30:00,199.28,199.8,199.05,199.54,290955.0,192.9506,193.4541,192.7279,193.2024,290955.0
2020-07-09 11:40:00,199.59,199.6,198.91,199.43,30064.0,193.2508,193.2605,192.5924,193.0959,30064.0
2020-07-09 11:50:00,199.43,199.77,199.23,199.68,34654.0,193.0959,193.4251,192.9022,193.3379,34654.0
2020-07-09 12:00:00,199.75,200.39,199.68,200.35,27047.0,193.4057,194.0254,193.3379,193.9866,27047.0
2020-07-09 12:10:00,200.47,200.5,200.19,200.49,19083.0,194.1028,194.1319,193.8317,194.1222,19083.0
2020-07-09 12:20:00,200.49,200.58,200.17,200.29,19614.0,194.1222,194.2093,193.8124,193.9285,19614.0
2020-07-09 12:30:00,200.28,200.51,200.23,200.32,10172.0,193.9189,194.1416,193.8705,193.9576,10172.0
2020-07-09 12:40:00,200.51,200.85,200.38,200.78,8194.0,194.1416,194.4708,194.0157,194.403,8194.0
2020-07-09 12:50:00,200.78,200.88,200.64,200.74,30448.0,194.403,194.4998,194.2674,194.3643,30448.0
2020-07-09 13:00:00,200.73,201.15,200.68,201.06,28644.0,194.3546,194.7612,194.3062,194.6741,28644.0
2020-07-09 13:10:00,201.12,201.31,201.05,201.17,8938.0,194.7322,194.9161,194.6644,194.7806,8938.0
2020-07-09 13:20:00,201.15,201.16,200.95,201.05,11012.0,194.7612,194.7709,194.5676,194.6644,11012.0
2020-07-09 13:30:00,201.07,201.17,201.02,201.03,2532.0,194.6838,194.7806,194.6354,194.645,2532.0
2020-07-09 13:40:00,201.12,201.29,200.76,200.93,12511.0,194.7322,194.8968,194.3836,194.5482,12511.0
2020-07-09 13:50:00,200.89,200.89,200.63,200.68,18907.0,194.5095,194.5095,194.2577,194.3062,18907.0
2020-07-09 14:00:00,200.57,201.1,200.56,201.05,19546.0,194.1997,194.7128,194.19,194.6644,19546.0
2020-07-09 14:10:00,201.06,201.49,201.02,201.46,12409.0,194.6741,195.0904,194.6354,195.0614,12409.0
2020-07-09 14:20:00,201.5,201.53,201.38,201.53,13080.0,195.1001,195.1292,194.9839,195.1292,13080.0
2020-07-09 14:30:00,201.54,201.55,201.34,201.4,14003.0,195.1388,195.1485,194.9452,195.0033,14003.0
2020-07-09 14:40:00,201.46,201.66,201.36,201.57,10943.0,195.0614,195.255,194.9646,195.1679,10943.0
2020-07-09 14:50:00,201.58,201.95,201.5,201.9,19184.0,195.1776,195.5358,195.1001,195.4874,19184.0
2020-07-09 15:00:00,201.89,202.09,201.84,202.01,23928.0,195.4777,195.6714,195.4293,195.5939,23928.0
2020-07-09 15:10:00,201.98,202.39,201.89,202.1,32108.0,195.5649,195.9618,195.4777,195.6811,32108.0
2020-07-09 15:20:00,202.09,202.09,201.29,201.29,21452.0,195.6714,195.6714,194.8968,194.8968,21452.0
2020-07-09 15:30:00,201.31,201.41,200.88,201.38,17367.0,194.9161,195.013,194.4998,194.9839,17367.0
2020-07-09 15:40:00,201.35,202.2,201.1,201.9,40086.0,194.9549,195.7779,194.7128,195.4874,40086.0
2020-07-09 15:50:00,201.8,202.03,201.55,201.82,153504.0,195.3906,195.6133,195.1485,195.41,153504.0
2020-07-10 09:30:00,201.47,201.85,200.28,200.65,47435.0,195.0711,195.439,193.9189,194.2771,47435.0
2020-07-10 09:40:00,200.8,201.08,200.56,200.78,14096.0,194.4223,194.6935,194.19,194.403,14096.0
2020-07-10 09:50:00,200.77,200.94,200.17,200.43,52282.0,194.3933,194.5579,193.8124,194.0641,52282.0
2020-07-10 10:00:00,200.42,200.42,199.55,200.18,51980.0,194.0544,194.0544,193.212,193.822,51980.0
2020-07-10 10:10:00,200.15,200.91,200.12,200.61,44781.0,193.793,194.5289,193.7639,194.2384,44781.0
2020-07-10 10:20:00,200.58,201.12,200.51,201.02,49855.0,194.2093,194.7322,194.1416,194.6354,49855.0
2020-07-10 10:30:00,201.0,201.17,200.9,200.91,17927.0,194.616,194.7806,194.5192,194.5289,17927.0
2020-07-10 10:40:00,200.97,201.33,200.77,200.83,61364.0,194.5869,194.9355,194.3933,194.4514,61364.0
2020-07-10 10:50:00,200.89,201.06,200.76,201.0,13702.0,194.5095,194.6741,194.3836,194.616,13702.0
2020-07-10 11:00:00,200.96,201.0,200.68,200.88,21016.0,194.5773,194.616,194.3062,194.4998,21016.0
2020-07-10 11:10:00,200.97,201.13,200.85,201.1,9258.0,194.5869,194.7419,194.4708,194.7128,9258.0
2020-07-10 11:20:00,200.99,201.13,200.95,201.05,9236.0,194.6063,194.7419,194.5676,194.6644,9236.0
2020-07-10 11:30:00,200.95,201.17,200.79,201.17,8549.0,194.5676,194.7806,194.4127,194.7806,8549.0
2020-07-10 11:40:00,201.25,201.45,201.22,201.24,12917.0,194.8581,195.0517,194.829,194.8484,12917.0
2020-07-10 11:50:00,201.26,201.4,201.12,201.35,23464.0,194.8677,195.0033,194.7322,194.9549,23464.0
2020-07-10 12:00:00,201.34,201.38,201.18,201.35,12771.0,194.9452,194.9839,194.7903,194.9549,12771.0
2020-07-10 12:10:00,201.33,201.43,201.15,201.15,12793.0,194.9355,195.0323,194.7612,194.7612,12793.0
2020-07-10 12:20:00,201.08,201.16,200.86,200.94,4631.0,194.6935,194.7709,194.4804,194.5579,4631.0
2020-07-10 12:30:00,200.96,201.09,200.96,200.96,1856.0,194.5773,194.7031,194.5773,194.5773,1856.0
2020-07-10 12:40:00,200.9,201.21,200.82,201.15,6435.0,194.5192,194.8193,194.4417,194.7612,6435.0
2020-07-10 12:50:00,201.19,201.23,201.15,201.19,16850.0,194.8,194.8387,194.7612,194.8,16850.0
2020-07-10 13:00:00,201.21,201.38,201.11,201.34,9719.0,194.8193,194.9839,194.7225,194.9452,9719.0
2020-07-10 13:10:00,201.29,201.43,201.28,201.41,10409.0,194.8968,195.0323,194.8871,195.013,10409.0
2020-07-10 13:20:00,201.44,201.66,201.39,201.64,39902.0,195.042,195.255,194.9936,195.2357,39902.0
2020-07-10 13:30:00,201.6,201.6,201.27,201.56,6084.0,195.1969,195.1969,194.8774,195.1582,6084.0
2020-07-10 13:40:00,201.57,201.68,201.53,201.68,17614.0,195.1679,195.2744,195.1292,195.2744,17614.0
2020-07-10 13:50:00,201.66,201.77,201.59,201.59,8601.0,195.255,195.3615,195.1873,195.1873,8601.0
2020-07-10 14:00:00,201.64,201.74,201.56,201.56,9356.0,195.2357,195.3325,195.1582,195.1582,9356.0
2020-07-10 14:10:00,201.55,201.59,201.38,201.5,26486.0,195.1485,195.1873,194.9839,195.1001,26486.0
2020-07-10 14:20:00,201.49,201.52,201.33,201.45,8437.0,195.0904,195.1195,194.9355,195.0517,8437.0
2020-07-10 14:30:00,201.49,201.74,201.49,201.69,34585.0,195.0904,195.3325,195.0904,195.2841,34585.0
2020-07-10 14:40:00,201.65,201.88,201.62,201.77,52445.0,195.2454,195.468,195.2163,195.3615,52445.0
2020-07-10 14:50:00,201.8,201.94,201.72,201.94,13279.0,195.3906,195.5261,195.3131,195.5261,13279.0
2020-07-10 15:00:00,201.92,202.02,201.78,201.98,15469.0,195.5068,195.6036,195.3712,195.5649,15469.0
2020-07-10 15:10:00,201.98,202.2,201.94,202.16,18666.0,195.5649,195.7779,195.5261,195.7392,18666.0
2020-07-10 15:20:00,202.18,202.27,202.16,202.24,6588.0,195.7585,195.8457,195.7392,195.8166,6588.0
2020-07-10 15:30:00,202.22,202.45,202.04,202.23,229474.0,195.7972,196.0199,195.623,195.8069,229474.0
2020-07-10 15:40:00,202.26,202.38,202.0,202.38,15123.0,195.836,195.9522,195.5842,195.9522,15123.0
2020-07-10 15:50:00,202.5,202.61,202.3,202.41,49913.0,196.0684,196.1749,195.8747,195.9812,49913.0
2020-07-13 09:30:00,204.21,205.0,204.21,204.84,550915.0,197.724,198.489,197.724,198.334,550915.0
2020-07-13 09:40:00,204.85,205.29,204.85,205.01,17121.0,198.3437,198.7697,198.3437,198.4986,17121.0
2020-07-13 09:50:00,205.07,205.21,204.67,204.72,23354.0,198.5567,198.6923,198.1694,198.2178,23354.0
2020-07-13 10:00:00,204.8,205.02,204.34,205.02,8794.0,198.2953,198.5083,197.8499,198.5083,8794.0
2020-07-13 10:10:00,205.06,205.13,204.89,204.93,7550.0,198.547,198.6148,198.3824,198.4212,7550.0
2020-07-13 10:20:00,204.9,205.37,204.89,205.37,19615.0,198.3921,198.8472,198.3824,198.8472,19615.0
2020-07-13 10:30:00,205.38,205.38,204.96,205.24,24054.0,198.8569,198.8569,198.4502,198.7213,24054.0
2020-07-13 10:40:00,205.27,205.57,205.08,205.49,11617.0,198.7504,199.0408,198.5664,198.9634,11617.0
2020-07-13 10:50:00,205.47,205.84,205.37,205.84,17739.0,198.944,199.3023,198.8472,199.3023,17739.0
2020-07-13 11:00:00,205.82,206.12,205.7,205.89,9884.0,199.2829,199.5734,199.1667,199.3507,9884.0
2020-07-13 11:10:00,205.92,206.18,205.9,206.14,29169.0,199.3797,199.6315,199.3604,199.5927,29169.0
2020-07-13 11:20:00,206.13,206.33,205.89,206.22,12713.0,199.5831,199.7767,199.3507,199.6702,12713.0
2020-07-13 11:30:00,206.22,206.31,206.05,206.17,9777.0,199.6702,199.7573,199.5056,199.6218,9777.0
2020-07-13 11:40:00,206.19,206.22,205.65,205.78,26551.0,199.6412,199.6702,199.1183,199.2442,26551.0
2020-07-13 11:50:00,205.77,205.88,205.64,205.87,13157.0,199.2345,199.341,199.1086,199.3313,13157.0
2020-07-13 12:00:00,205.88,206.02,205.84,205.94,14449.0,199.341,199.4766,199.3023,199.3991,14449.0
2020-07-13 12:10:00,205.91,205.93,205.67,205.89,15700.0,199.37,199.3894,199.1377,199.3507,15700.0
2020-07-13 12:20:00,205.88,206.09,205.88,205.95,11649.0,199.341,199.5443,199.341,199.4088,11649.0
2020-07-13 12:30:00,205.89,205.89,205.65,205.69,12942.0,199.3507,199.3507,199.1183,199.157,12942.0
2020-07-13 12:40:00,205.76,205.78,205.24,205.25,14935.0,199.2248,199.2442,198.7213,198.731,14935.0
2020-07-13 12:50:00,205.35,205.38,204.93,204.94,15627.0,198.8278,198.8569,198.4212,198.4309,15627.0
2020-07-13 13:00:00,204.96,205.27,204.93,205.16,26826.0,198.4502,198.7504,198.4212,198.6439,26826.0
2020-07-13 13:10:00,205.16,205.38,204.98,205.36,126969.0,198.6439,198.8569,198.4696,198.8375,126969.0
2020-07-13 13:20:00,205.36,205.64,205.35,205.6,14244.0,198.8375,199.1086,198.8278,199.0699,14244.0
2020-07-13 13:30:00,205.65,205.77,205.56,205.56,10039.0,199.1183,199.2345,199.0312,199.0312,10039.0
2020-07-13 13:40:00,205.45,205.45,204.87,204.92,11489.0,198.9247,198.9247,198.3631,198.4115,11489.0
2020-07-13 13:50:00,204.92,205.01,204.65,204.7,23373.0,198.4115,198.4986,198.1501,198.1985,23373.0
2020-07-13 14:00:00,204.68,204.85,203.16,203.36,39848.0,198.1791,198.3437,196.7074,196.901,39848.0
2020-07-13 14:10:00,203.3,203.77,203.05,203.67,17697.0,196.8429,197.298,196.6009,197.2012,17697.0
2020-07-13 14:20:00,203.72,203.75,202.45,202.57,25178.0,197.2496,197.2787,196.0199,196.1361,25178.0
2020-07-13 14:30:00,202.5,202.6,201.66,202.38,107560.0,196.0684,196.1652,195.255,195.9522,107560.0
2020-07-13 14:40:00,202.42,203.01,202.42,202.93,17233.0,195.9909,196.5622,195.9909,196.4847,17233.0
2020-07-13 14:50:00,202.93,203.29,202.88,203.15,26737.0,196.4847,196.8333,196.4363,196.6977,26737.0
2020-07-13 15:00:00,202.98,202.99,201.26,201.26,13061.0,196.5331,196.5428,194.8677,194.8677,13061.0
2020-07-13 15:10:00,201.33,201.76,200.92,200.96,23621.0,194.9355,195.3519,194.5385,194.5773,23621.0
2020-07-13 15:20:00,200.98,201.15,200.11,200.24,31506.0,194.5966,194.7612,193.7543,193.8801,31506.0
2020-07-13 15:30:00,200.2,200.35,198.54,199.11,60724.0,193.8414,193.9866,192.2341,192.786,60724.0
2020-07-13 15:40:00,199.05,200.08,198.79,198.82,59245.0,192.7279,193.7252,192.4762,192.5052,59245.0
2020-07-13 15:50:00,198.72,198.78,197.88,198.34,237947.0,192.4084,192.4665,191.5951,192.0405,237947.0
2020-07-14 09:30:00,197.28,198.7,196.77,198.7,86982.0,191.0141,192.389,190.5203,192.389,86982.0
2020-07-14 09:40:00,198.65,199.38,197.35,197.35,45774.0,192.3406,193.0474,191.0819,191.0819,45774.0
2020-07-14 09:50:00,197.43,197.54,195.34,196.64,36004.0,191.1594,191.2659,189.1358,190.3945,36004.0
2020-07-14 10:00:00,196.64,196.88,195.66,195.77,35329.0,190.3945,190.6269,189.4456,189.5521,35329.0
2020-07-14 10:10:00,195.66,196.09,194.76,195.32,37470.0,189.4456,189.8619,188.5742,189.1164,37470.0
2020-07-14 10:20:00,195.28,196.66,195.25,196.66,32412.0,189.0777,190.4138,189.0486,190.4138,32412.0
2020-07-14 10:30:00,196.7,197.72,196.63,196.63,23577.0,190.4526,191.4402,190.3848,190.3848,23577.0
2020-07-14 10:40:00,196.82,198.04,196.82,198.0,17421.0,190.5688,191.75,190.5688,191.7113,17421.0
2020-07-14 10:50:00,197.92,198.31,197.34,197.4,23369.0,191.6338,192.0114,191.0722,191.1303,23369.0
2020-07-14 11:00:00,197.36,197.8,196.57,197.29,50198.0,191.0916,191.5176,190.3267,191.0238,50198.0
2020-07-14 11:10:00,197.43,197.75,196.99,197.75,46245.0,191.1594,191.4692,190.7334,191.4692,46245.0
2020-07-14 11:20:00,197.88,198.0,197.56,197.83,39668.0,191.5951,191.7113,191.2853,191.5467,39668.0
2020-07-14 11:30:00,197.8,198.46,197.58,198.27,49160.0,191.5176,192.1567,191.3046,191.9727,49160.0
2020-07-14 11:40:00,198.23,198.87,198.22,198.59,49667.0,191.934,192.5536,191.9243,192.2825,49667.0
2020-07-14 11:50:00,198.52,198.75,197.96,198.18,14512.0,192.2148,192.4375,191.6725,191.8856,14512.0
2020-07-14 12:00:00,198.23,198.35,197.78,197.99,14187.0,191.934,192.0502,191.4983,191.7016,14187.0
2020-07-14 12:10:00,197.9,198.7,197.83,198.66,26191.0,191.6145,192.389,191.5467,192.3503,26191.0
2020-07-14 12:20:00,198.6,198.94,198.29,198.29,13957.0,192.2922,192.6214,191.9921,191.9921,13957.0
2020-07-14 12:30:00,198.41,198.7,198.34,198.62,9007.0,192.1083,192.389,192.0405,192.3116,9007.0
2020-07-14 12:40:00,198.59,198.65,198.13,198.58,13410.0,192.2825,192.3406,191.8372,192.2729,13410.0
2020-07-14 12:50:00,198.58,198.6,197.65,197.75,11192.0,192.2729,192.2922,191.3724,191.4692,11192.0
2020-07-14 13:00:00,197.77,197.83,197.13,197.31,14868.0,191.4886,191.5467,190.8689,191.0432,14868.0
2020-07-14 13:10:00,197.24,198.02,197.23,197.81,8431.0,190.9754,191.7306,190.9657,191.5273,8431.0
2020-07-14 13:20:00,197.81,198.29,197.81,198.14,11405.0,191.5273,191.9921,191.5273,191.8468,11405.0
2020-07-14 13:30:00,198.06,198.72,198.05,198.71,11170.0,191.7694,192.4084,191.7597,192.3987,11170.0
2020-07-14 13:40:00,198.67,198.95,198.58,198.91,14466.0,192.36,192.6311,192.2729,192.5924,14466.0
2020-07-14 13:50:00,198.9,199.4,198.59,198.87,49227.0,192.5827,193.0668,192.2825,192.5536,49227.0
2020-07-14 14:00:00,198.91,199.47,198.62,199.06,30784.0,192.5924,193.1346,192.3116,192.7376,30784.0
2020-07-14 14:10:00,199.15,199.59,198.99,199.55,11714.0,192.8248,193.2508,192.6698,193.212,11714.0
2020-07-14 14:20:00,199.55,199.77,199.45,199.6,26636.0,193.212,193.4251,193.1152,193.2605,26636.0
2020-07-14 14:30:00,199.69,199.75,198.95,198.95,16617.0,193.3476,193.4057,192.6311,192.6311,16617.0
2020-07-14 14:40:00,199.07,199.45,198.85,198.86,27179.0,192.7473,193.1152,192.5343,192.544,27179.0
2020-07-14 14:50:00,199.0,199.6,198.96,199.35,25329.0,192.6795,193.2605,192.6408,193.0184,25329.0
2020-07-14 15:00:00,199.4,199.44,198.44,198.53,31852.0,193.0668,193.1055,192.1373,192.2244,31852.0
2020-07-14 15:10:00,198.57,198.72,197.98,198.32,40130.0,192.2632,192.4084,191.6919,192.0211,40130.0
2020-07-14 15:20:00,198.39,199.39,198.3,199.22,53544.0,192.0889,193.0571,192.0018,192.8925,53544.0
2020-07-14 15:30:00,199.19,199.52,199.1,199.49,38919.0,192.8635,193.183,192.7763,193.154,38919.0
2020-07-14 15:40:00,199.46,200.1,199.43,200.1,196669.0,193.1249,193.7446,193.0959,193.7446,196669.0
2020-07-14 15:50:00,200.09,200.88,200.09,200.65,971112.0,193.7349,194.4998,193.7349,194.2771,971112.0
2020-07-15 09:30:00,202.38,202.49,201.28,201.4,52715.0,195.9522,196.0587,194.8871,195.0033,52715.0
2020-07-15 09:40:00,201.44,202.72,201.28,202.3,42530.0,195.042,196.2814,194.8871,195.8747,42530.0
2020-07-15 09:50:00,202.34,202.51,201.43,201.73,26759.0,195.9134,196.078,195.0323,195.3228,26759.0
2020-07-15 10:00:00,201.81,202.12,201.46,201.91,23436.0,195.4003,195.7004,195.0614,195.4971,23436.0
2020-07-15 10:10:00,201.91,201.96,201.51,201.94,14217.0,195.4971,195.5455,195.1098,195.5261,14217.0
2020-07-15 10:20:00,202.01,202.4,201.98,202.21,19742.0,195.5939,195.9715,195.5649,195.7876,19742.0
2020-07-15 10:30:00,202.28,202.37,202.06,202.29,3643.0,195.8553,195.9425,195.6423,195.865,3643.0
2020-07-15 10:40:00,202.29,202.62,202.23,202.56,11005.0,195.865,196.1845,195.8069,196.1264,11005.0
2020-07-15 10:50:00,202.54,202.54,201.79,201.89,30120.0,196.1071,196.1071,195.3809,195.4777,30120.0
2020-07-15 11:00:00,201.76,201.76,200.5,200.95,23166.0,195.3519,195.3519,194.1319,194.5676,23166.0
2020-07-15 11:10:00,200.97,201.23,200.78,200.96,34292.0,194.5869,194.8387,194.403,194.5773,34292.0
2020-07-15 11:20:00,201.03,201.39,200.43,201.36,17678.0,194.645,194.9936,194.0641,194.9646,17678.0
2020-07-15 11:30:00,201.3,201.4,200.56,200.57,18384.0,194.9065,195.0033,194.19,194.1997,18384.0
2020-07-15 11:40:00,200.49,200.84,199.82,199.88,19991.0,194.1222,194.4611,193.4735,193.5316,19991.0
2020-07-15 11:50:00,200.09,200.48,199.67,199.67,11539.0,193.7349,194.1125,193.3282,193.3282,11539.0
2020-07-15 12:00:00,199.66,199.81,199.28,199.64,15445.0,193.3186,193.4638,192.9506,193.2992,15445.0
2020-07-15 12:10:00,199.5,200.21,199.4,200.19,11492.0,193.1636,193.8511,193.0668,193.8317,11492.0
2020-07-15 12:20:00,200.16,200.35,199.78,200.34,17936.0,193.8027,193.9866,193.4347,193.977,17936.0
2020-07-15 12:30:00,200.34,200.41,199.76,199.9,14834.0,193.977,194.0447,193.4154,193.5509,14834.0
2020-07-15 12:40:00,199.99,200.66,199.98,200.55,22985.0,193.6381,194.2868,193.6284,194.1803,22985.0
2020-07-15 12:50:00,200.56,200.84,200.55,200.76,24009.0,194.19,194.4611,194.1803,194.3836,24009.0
2020-07-15 13:00:00,200.77,200.91,200.32,200.87,33649.0,194.3933,194.5289,193.9576,194.4901,33649.0
2020-07-15 13:10:00,200.91,201.06,200.76,200.82,28407.0,194.5289,194.6741,194.3836,194.4417,28407.0
2020-07-15 13:20:00,200.79,200.89,200.48,200.8,88552.0,194.4127,194.5095,194.1125,194.4223,88552.0
2020-07-15 13:30:00,200.81,201.11,200.76,200.97,41080.0,194.432,194.7225,194.3836,194.5869,41080.0
2020-07-15 13:40:00,200.94,201.15,200.87,200.96,17583.0,194.5579,194.7612,194.4901,194.5773,17583.0
2020-07-15 13:50:00,200.96,201.06,200.63,200.75,23879.0,194.5773,194.6741,194.2577,194.3739,23879.0
2020-07-15 14:00:00,200.68,201.69,200.51,201.47,49591.0,194.3062,195.2841,194.1416,195.0711,49591.0
2020-07-15 14:10:00,201.54,201.72,201.41,201.51,50421.0,195.1388,195.3131,195.013,195.1098,50421.0
2020-07-15 14:20:00,201.52,201.62,201.27,201.56,26776.0,195.1195,195.2163,194.8774,195.1582,26776.0
2020-07-15 14:30:00,201.58,201.76,201.51,201.56,16969.0,195.1776,195.3519,195.1098,195.1582,16969.0
2020-07-15 14:40:00,201.59,201.65,201.33,201.38,22001.0,195.1873,195.2454,194.9355,194.9839,22001.0
2020-07-15 14:50:00,201.24,201.27,200.71,200.84,18402.0,194.8484,194.8774,194.3352,194.4611,18402.0
2020-07-15 15:00:00,200.92,201.09,200.51,200.67,22745.0,194.5385,194.7031,194.1416,194.2965,22745.0
2020-07-15 15:10:00,200.61,200.87,200.23,200.87,27431.0,194.2384,194.4901,193.8705,194.4901,27431.0
2020-07-15 15:20:00,200.87,201.21,200.67,201.2,37062.0,194.4901,194.8193,194.2965,194.8096,37062.0
2020-07-15 15:30:00,201.19,201.54,201.18,201.37,41770.0,194.8,195.1388,194.7903,194.9742,41770.0
2020-07-15 15:40:00,201.39,201.77,201.16,201.68,60269.0,194.9936,195.3615,194.7709,195.2744,60269.0
2020-07-15 15:50:00,201.67,201.67,201.04,201.5,46310.0,195.2647,195.2647,194.6547,195.1001,46310.0
2020-07-16 09:30:00,199.68,200.21,199.2,200.18,28905.0,193.3379,193.8511,192.8732,193.822,28905.0
2020-07-16 09:40:00,200.17,200.17,199.49,199.71,16587.0,193.8124,193.8124,193.154,193.367,16587.0
2020-07-16 09:50:00,199.89,200.14,199.43,199.43,33892.0,193.5413,193.7833,193.0959,193.0959,33892.0
2020-07-16 10:00:00,199.48,199.59,198.7,199.12,30236.0,193.1443,193.2508,192.389,192.7957,30236.0
2020-07-16 10:10:00,199.12,199.53,198.88,199.13,27665.0,192.7957,193.1927,192.5633,192.8054,27665.0
2020-07-16 10:20:00,199.04,199.36,198.71,199.29,17851.0,192.7182,193.0281,192.3987,192.9603,17851.0
2020-07-16 10:30:00,199.2,199.41,199.09,199.24,12236.0,192.8732,193.0765,192.7667,192.9119,12236.0
2020-07-16 10:40:00,199.29,199.6,199.25,199.29,23160.0,192.9603,193.2605,192.9216,192.9603,23160.0
2020-07-16 10:50:00,199.21,199.35,198.55,198.65,21585.0,192.8828,193.0184,192.2438,192.3406,21585.0
2020-07-16 11:00:00,198.61,198.71,198.08,198.34,14787.0,192.3019,192.3987,191.7887,192.0405,14787.0
2020-07-16 11:10:00,198.31,198.54,198.09,198.26,12376.0,192.0114,192.2341,191.7984,191.963,12376.0
2020-07-16 11:20:00,198.34,198.77,198.3,198.57,13189.0,192.0405,192.4568,192.0018,192.2632,13189.0
2020-07-16 11:30:00,198.53,198.74,198.43,198.62,14208.0,192.2244,192.4278,192.1276,192.3116,14208.0
2020-07-16 11:40:00,198.7,198.8,198.36,198.39,10589.0,192.389,192.4859,192.0598,192.0889,10589.0
2020-07-16 11:50:00,198.54,198.94,198.52,198.94,10946.0,192.2341,192.6214,192.2148,192.6214,10946.0
2020-07-16 12:00:00,198.95,199.09,198.78,199.02,12138.0,192.6311,192.7667,192.4665,192.6989,12138.0
2020-07-16 12:10:00,198.99,199.14,198.79,198.82,12341.0,192.6698,192.8151,192.4762,192.5052,12341.0
2020-07-16 12:20:00,198.75,198.82,198.55,198.75,10344.0,192.4375,192.5052,192.2438,192.4375,10344.0
2020-07-16 12:30:00,198.78,199.1,198.75,199.02,4637.0,192.4665,192.7763,192.4375,192.6989,4637.0
2020-07-16 12:40:00,199.08,199.4,199.07,199.23,12681.0,192.757,193.0668,192.7473,192.9022,12681.0
2020-07-16 12:50:00,199.23,199.37,199.11,199.14,12195.0,192.9022,193.0378,192.786,192.8151,12195.0
2020-07-16 13:00:00,199.16,199.51,199.16,199.47,6606.0,192.8344,193.1733,192.8344,193.1346,6606.0
2020-07-16 13:10:00,199.59,200.03,199.59,199.88,9877.0,193.2508,193.6768,193.2508,193.5316,9877.0
2020-07-16 13:20:00,199.83,199.98,199.75,199.93,7445.0,193.4832,193.6284,193.4057,193.58,7445.0
2020-07-16 13:30:00,200.01,200.02,199.71,199.78,9513.0,193.6574,193.6671,193.367,193.4347,9513.0
2020-07-16 13:40:00,199.82,199.89,199.5,199.88,14519.0,193.4735,193.5413,193.1636,193.5316,14519.0
2020-07-16 13:50:00,199.86,200.01,199.6,199.6,17109.0,193.5122,193.6574,193.2605,193.2605,17109.0
2020-07-16 14:00:00,199.55,200.04,199.55,199.97,20003.0,193.212,193.6865,193.212,193.6187,20003.0
2020-07-16 14:10:00,199.99,200.09,199.89,199.92,10260.0,193.6381,193.7349,193.5413,193.5703,10260.0
2020-07-16 14:20:00,199.95,200.2,199.95,200.15,4061.0,193.5993,193.8414,193.5993,193.793,4061.0
2020-07-16 14:30:00,200.19,200.27,200.04,200.17,16401.0,193.8317,193.9092,193.6865,193.8124,16401.0
2020-07-16 14:40:00,200.14,200.27,199.66,199.68,18661.0,193.7833,193.9092,193.3186,193.3379,18661.0
2020-07-16 14:50:00,199.59,199.78,199.36,199.36,13607.0,193.2508,193.4347,193.0281,193.0281,13607.0
2020-07-16 15:00:00,199.45,199.82,199.36,199.71,17214.0,193.1152,193.4735,193.0281,193.367,17214.0
2020-07-16 15:10:00,199.63,199.84,199.44,199.79,31877.0,193.2895,193.4928,193.1055,193.4444,31877.0
2020-07-16 15:20:00,199.8,200.26,199.73,200.21,435271.0,193.4541,193.8995,193.3863,193.8511,435271.0
2020-07-16 15:30:00,200.2,200.57,200.09,200.45,43352.0,193.8414,194.1997,193.7349,194.0835,43352.0
2020-07-16 15:40:00,200.44,200.46,199.97,200.05,272495.0,194.0738,194.0931,193.6187,193.6962,272495.0
2020-07-16 15:50:00,199.99,200.06,199.56,200.0,307236.0,193.6381,193.7059,193.2217,193.6478,307236.0
2020-07-17 09:30:00,200.81,200.81,200.47,200.52,23694.0,194.432,194.432,194.1028,194.1512,23694.0
2020-07-17 09:40:00,200.48,200.48,199.52,199.65,24874.0,194.1125,194.1125,193.183,193.3089,24874.0
2020-07-17 09:50:00,199.66,200.13,199.66,200.1,13382.0,193.3186,193.7736,193.3186,193.7446,13382.0
2020-07-17 10:00:00,200.07,200.16,199.64,199.98,44974.0,193.7155,193.8027,193.2992,193.6284,44974.0
2020-07-17 10:10:00,199.96,200.07,199.68,199.68,8829.0,193.609,193.7155,193.3379,193.3379,8829.0
2020-07-17 10:20:00,199.7,199.85,199.08,199.25,17834.0,193.3573,193.5025,192.757,192.9216,17834.0
2020-07-17 10:30:00,199.35,199.62,199.11,199.45,16438.0,193.0184,193.2798,192.786,193.1152,16438.0
2020-07-17 10:40:00,199.51,199.71,199.33,199.68,6691.0,193.1733,193.367,192.999,193.3379,6691.0
2020-07-17 10:50:00,199.64,199.98,199.64,199.93,11278.0,193.2992,193.6284,193.2992,193.58,11278.0
2020-07-17 11:00:00,199.95,200.24,199.91,200.23,7730.0,193.5993,193.8801,193.5606,193.8705,7730.0
2020-07-17 11:10:00,200.35,200.37,200.11,200.16,7119.0,193.9866,194.006,193.7543,193.8027,7119.0
2020-07-17 11:20:00,200.14,200.31,200.08,200.3,11994.0,193.7833,193.9479,193.7252,193.9382,11994.0
2020-07-17 11:30:00,200.35,200.35,200.11,200.18,14649.0,193.9866,193.9866,193.7543,193.822,14649.0
2020-07-17 11:40:00,200.27,200.33,199.76,199.89,12695.0,193.9092,193.9673,193.4154,193.5413,12695.0
2020-07-17 11:50:00,199.83,200.43,199.83,200.34,8888.0,193.4832,194.0641,193.4832,193.977,8888.0
2020-07-17 12:00:00,200.32,200.59,200.27,200.59,19926.0,193.9576,194.219,193.9092,194.219,19926.0
2020-07-17 12:10:00,200.58,200.58,200.43,200.43,5560.0,194.2093,194.2093,194.0641,194.0641,5560.0
2020-07-17 12:20:00,200.41,200.58,200.36,200.42,12262.0,194.0447,194.2093,193.9963,194.0544,12262.0
2020-07-17 12:30:00,200.41,200.56,200.35,200.48,22660.0,194.0447,194.19,193.9866,194.1125,22660.0
2020-07-17 12:40:00,200.49,200.57,200.42,200.45,7652.0,194.1222,194.1997,194.0544,194.0835,7652.0
2020-07-17 12:50:00,200.49,200.49,200.19,200.32,4632.0,194.1222,194.1222,193.8317,193.9576,4632.0
2020-07-17 13:00:00,200.34,200.47,200.2,200.46,4076.0,193.977,194.1028,193.8414,194.0931,4076.0
2020-07-17 13:10:00,200.45,200.46,200.0,200.1,28777.0,194.0835,194.0931,193.6478,193.7446,28777.0
2020-07-17 13:20:00,200.11,200.44,200.1,200.38,7663.0,193.7543,194.0738,193.7446,194.0157,7663.0
2020-07-17 13:30:00,200.38,200.4,200.17,200.28,8255.0,194.0157,194.0351,193.8124,193.9189,8255.0
2020-07-17 13:40:00,200.31,200.37,200.3,200.36,4655.0,193.9479,194.006,193.9382,193.9963,4655.0
2020-07-17 13:50:00,200.32,200.36,200.19,200.3,4639.0,193.9576,193.9963,193.8317,193.9382,4639.0
2020-07-17 14:00:00,200.31,200.81,200.31,200.8,9483.0,193.9479,194.432,193.9479,194.4223,9483.0
2020-07-17 14:10:00,200.8,201.0,200.74,200.97,15556.0,194.4223,194.616,194.3643,194.5869,15556.0
2020-07-17 14:20:00,201.01,201.01,200.81,200.88,9139.0,194.6257,194.6257,194.432,194.4998,9139.0
2020-07-17 14:30:00,200.88,200.92,200.73,200.92,9442.0,194.4998,194.5385,194.3546,194.5385,9442.0
2020-07-17 14:40:00,200.92,201.03,200.89,200.98,11368.0,194.5385,194.645,194.5095,194.5966,11368.0
2020-07-17 14:50:00,201.0,201.31,200.99,201.07,10472.0,194.616,194.9161,194.6063,194.6838,10472.0
2020-07-17 15:00:00,201.06,201.1,200.74,200.95,19144.0,194.6741,194.7128,194.3643,194.5676,19144.0
2020-07-17 15:10:00,200.94,201.07,200.78,201.05,15629.0,194.5579,194.6838,194.403,194.6644,15629.0
2020-07-17 15:20:00,201.06,201.18,201.0,201.16,32373.0,194.6741,194.7903,194.616,194.7709,32373.0
2020-07-17 15:30:00,201.15,201.38,201.04,201.19,30003.0,194.7612,194.9839,194.6547,194.8,30003.0
2020-07-17 15:40:00,201.2,201.21,200.88,200.96,281342.0,194.8096,194.8193,194.4998,194.5773,281342.0
2020-07-17 15:50:00,200.97,200.97,200.62,200.72,56990.0,194.5869,194.5869,194.2481,194.3449,56990.0
2020-07-20 09:30:00,201.0,201.69,200.36,200.99,30934.0,194.616,195.2841,193.9963,194.6063,30934.0
2020-07-20 09:40:00,200.99,201.42,200.63,201.19,32814.0,194.6063,195.0227,194.2577,194.8,32814.0
2020-07-20 09:50:00,201.19,201.94,201.19,201.73,36358.0,194.8,195.5261,194.8,195.3228,36358.0
2020-07-20 10:00:00,201.84,202.43,201.63,202.37,14468.0,195.4293,196.0006,195.226,195.9425,14468.0
2020-07-20 10:10:00,202.34,202.65,202.26,202.64,16066.0,195.9134,196.2136,195.836,196.2039,16066.0
2020-07-20 10:20:00,202.7,203.21,202.62,203.16,32300.0,196.262,196.7558,196.1845,196.7074,32300.0
2020-07-20 10:30:00,203.17,203.38,202.96,203.18,17394.0,196.7171,196.9204,196.5137,196.7268,17394.0
2020-07-20 10:40:00,203.21,203.41,203.04,203.15,18630.0,196.7558,196.9495,196.5912,196.6977,18630.0
2020-07-20 10:50:00,203.15,203.22,202.93,203.03,17640.0,196.6977,196.7655,196.4847,196.5815,17640.0
2020-07-20 11:00:00,203.08,203.12,202.86,202.87,17762.0,196.6299,196.6687,196.4169,196.4266,17762.0
2020-07-20 11:10:00,202.89,203.43,202.89,203.33,16965.0,196.446,196.9688,196.446,196.872,16965.0
2020-07-20 11:20:00,203.32,203.47,203.08,203.47,12735.0,196.8623,197.0075,196.6299,197.0075,12735.0
2020-07-20 11:30:00,203.5,203.73,203.37,203.67,8525.0,197.0366,197.2593,196.9107,197.2012,8525.0
2020-07-20 11:40:00,203.71,203.86,203.63,203.86,10988.0,197.2399,197.3852,197.1625,197.3852,10988.0
2020-07-20 11:50:00,203.84,203.9,203.68,203.75,9618.0,197.3658,197.4239,197.2109,197.2787,9618.0
2020-07-20 12:00:00,203.77,203.8,203.41,203.74,14144.0,197.298,197.3271,196.9495,197.269,14144.0
2020-07-20 12:10:00,203.83,204.02,203.83,203.98,8576.0,197.3561,197.5401,197.3561,197.5013,8576.0
2020-07-20 12:20:00,203.93,203.99,203.7,203.73,18184.0,197.4529,197.511,197.2302,197.2593,18184.0
2020-07-20 12:30:00,203.76,203.95,203.66,203.95,7448.0,197.2883,197.4723,197.1915,197.4723,7448.0
2020-07-20 12:40:00,203.97,204.05,203.92,203.99,3306.0,197.4917,197.5691,197.4433,197.511,3306.0
2020-07-20 12:50:00,203.95,204.03,203.88,204.03,10603.0,197.4723,197.5498,197.4045,197.5498,10603.0
2020-07-20 13:00:00,204.08,204.17,204.06,204.13,6833.0,197.5982,197.6853,197.5788,197.6466,6833.0
2020-07-20 13:10:00,204.13,204.23,204.09,204.22,14828.0,197.6466,197.7434,197.6079,197.7337,14828.0
2020-07-20 13:20:00,204.24,204.27,204.13,204.25,10150.0,197.7531,197.7821,197.6466,197.7628,10150.0
2020-07-20 13:30:00,204.27,204.27,204.13,204.17,11207.0,197.7821,197.7821,197.6466,197.6853,11207.0
2020-07-20 13:40:00,204.32,204.54,204.32,204.52,11169.0,197.8305,198.0436,197.8305,198.0242,11169.0
2020-07-20 13:50:00,204.58,204.65,204.36,204.42,13171.0,198.0823,198.1501,197.8693,197.9274,13171.0
2020-07-20 14:00:00,204.42,204.55,204.32,204.5,11253.0,197.9274,198.0532,197.8305,198.0048,11253.0
2020-07-20 14:10:00,204.5,204.67,204.44,204.66,19582.0,198.0048,198.1694,197.9467,198.1597,19582.0
2020-07-20 14:20:00,204.63,204.78,204.63,204.72,7074.0,198.1307,198.2759,198.1307,198.2178,7074.0
2020-07-20 14:30:00,204.74,204.95,204.73,204.84,18129.0,198.2372,198.4405,198.2275,198.334,18129.0
2020-07-20 14:40:00,204.86,204.99,204.85,204.97,14924.0,198.3534,198.4793,198.3437,198.4599,14924.0
2020-07-20 14:50:00,204.99,205.08,204.95,205.06,11619.0,198.4793,198.5664,198.4405,198.547,11619.0
2020-07-20 15:00:00,205.03,205.16,205.0,205.1,11790.0,198.518,198.6439,198.489,198.5858,11790.0
2020-07-20 15:10:00,205.14,205.46,205.0,205.39,40781.0,198.6245,198.9343,198.489,198.8666,40781.0
2020-07-20 15:20:00,205.38,205.62,205.36,205.58,21375.0,198.8569,199.0893,198.8375,199.0505,21375.0
2020-07-20 15:30:00,205.62,205.93,205.61,205.88,41946.0,199.0893,199.3894,199.0796,199.341,41946.0
2020-07-20 15:40:00,205.9,205.97,205.66,205.94,45292.0,199.3604,199.4281,199.128,199.3991,45292.0
2020-07-20 15:50:00,205.95,206.07,205.63,205.63,47313.0,199.4088,199.525,199.0989,199.0989,47313.0
2020-07-21 09:30:00,207.24,207.24,205.3,205.39,29721.0,200.6578,200.6578,198.7794,198.8666,29721.0
2020-07-21 09:40:00,205.34,205.64,205.07,205.64,34496.0,198.8182,199.1086,198.5567,199.1086,34496.0
2020-07-21 09:50:00,205.61,206.04,205.36,205.83,25924.0,199.0796,199.4959,198.8375,199.2926,25924.0
2020-07-21 10:00:00,205.74,205.88,205.31,205.32,52683.0,199.2054,199.341,198.7891,198.7988,52683.0
2020-07-21 10:10:00,205.31,205.92,205.03,205.89,29119.0,198.7891,199.3797,198.518,199.3507,29119.0
2020-07-21 10:20:00,205.94,205.95,204.9,205.12,44118.0,199.3991,199.4088,198.3921,198.6051,44118.0
2020-07-21 10:30:00,205.23,205.39,204.88,204.97,18382.0,198.7116,198.8666,198.3728,198.4599,18382.0
2020-07-21 10:40:00,204.94,205.07,204.53,204.76,32666.0,198.4309,198.5567,198.0339,198.2566,32666.0
2020-07-21 10:50:00,204.81,205.4,204.81,205.2,20012.0,198.305,198.8762,198.305,198.6826,20012.0
2020-07-21 11:00:00,205.26,205.37,204.93,204.98,8759.0,198.7407,198.8472,198.4212,198.4696,8759.0
2020-07-21 11:10:00,204.91,205.21,204.5,204.98,16842.0,198.4018,198.6923,198.0048,198.4696,16842.0
2020-07-21 11:20:00,205.05,205.2,204.83,204.95,7526.0,198.5374,198.6826,198.3243,198.4405,7526.0
2020-07-21 11:30:00,205.04,205.17,204.74,204.84,10557.0,198.5277,198.6536,198.2372,198.334,10557.0
2020-07-21 11:40:00,204.78,204.82,204.34,204.37,14141.0,198.2759,198.3147,197.8499,197.879,14141.0
2020-07-21 11:50:00,204.35,204.38,204.04,204.34,18078.0,197.8596,197.8886,197.5594,197.8499,18078.0
2020-07-21 12:00:00,204.32,204.35,204.0,204.12,11473.0,197.8305,197.8596,197.5207,197.6369,11473.0
2020-07-21 12:10:00,204.17,204.47,204.13,204.27,9459.0,197.6853,197.9758,197.6466,197.7821,9459.0
2020-07-21 12:20:00,204.22,204.46,204.22,204.46,12211.0,197.7337,197.9661,197.7337,197.9661,12211.0
2020-07-21 12:30:00,204.43,204.55,204.28,204.31,30066.0,197.9371,198.0532,197.7918,197.8209,30066.0
2020-07-21 12:40:00,204.28,204.6,204.19,204.26,19291.0,197.7918,198.1017,197.7047,197.7725,19291.0
2020-07-21 12:50:00,204.3,204.68,204.27,204.68,11696.0,197.8112,198.1791,197.7821,198.1791,11696.0
2020-07-21 13:00:00,204.69,204.69,204.48,204.53,6430.0,198.1888,198.1888,197.9855,198.0339,6430.0
2020-07-21 13:10:00,204.53,204.55,204.19,204.46,8269.0,198.0339,198.0532,197.7047,197.9661,8269.0
2020-07-21 13:20:00,204.46,204.84,204.34,204.78,21362.0,197.9661,198.334,197.8499,198.2759,21362.0
2020-07-21 13:30:00,204.75,205.0,204.75,204.95,34788.0,198.2469,198.489,198.2469,198.4405,34788.0
2020-07-21 13:40:00,204.98,205.17,204.9,205.17,14815.0,198.4696,198.6536,198.3921,198.6536,14815.0
2020-07-21 13:50:00,205.17,205.37,205.05,205.14,18793.0,198.6536,198.8472,198.5374,198.6245,18793.0
2020-07-21 14:00:00,205.17,205.66,205.17,205.66,25594.0,198.6536,199.128,198.6536,199.128,25594.0
2020-07-21 14:10:00,205.67,205.71,205.3,205.3,10467.0,199.1377,199.1764,198.7794,198.7794,10467.0
2020-07-21 14:20:00,205.32,205.61,205.32,205.5,20659.0,198.7988,199.0796,198.7988,198.9731,20659.0
2020-07-21 14:30:00,205.5,205.5,205.14,205.16,14948.0,198.9731,198.9731,198.6245,198.6439,14948.0
2020-07-21 14:40:00,205.15,205.21,205.0,205.16,31442.0,198.6342,198.6923,198.489,198.6439,31442.0
2020-07-21 14:50:00,205.14,205.29,205.06,205.1,7789.0,198.6245,198.7697,198.547,198.5858,7789.0
2020-07-21 15:00:00,205.05,205.13,204.66,204.66,41782.0,198.5374,198.6148,198.1597,198.1597,41782.0
2020-07-21 15:10:00,204.71,204.71,203.97,204.06,22488.0,198.2082,198.2082,197.4917,197.5788,22488.0
2020-07-21 15:20:00,204.09,204.31,203.84,203.97,29797.0,197.6079,197.8209,197.3658,197.4917,29797.0
2020-07-21 15:30:00,203.98,204.17,203.58,203.7,26783.0,197.5013,197.6853,197.1141,197.2302,26783.0
2020-07-21 15:40:00,203.72,204.3,203.63,204.14,32392.0,197.2496,197.8112,197.1625,197.6563,32392.0
2020-07-21 15:50:00,204.14,204.14,203.24,203.86,90588.0,197.6563,197.6563,196.7849,197.3852,90588.0
2020-07-22 09:30:00,203.8,204.83,203.8,204.52,51598.0,197.3271,198.3243,197.3271,198.0242,51598.0
2020-07-22 09:40:00,204.65,204.76,204.37,204.59,20484.0,198.1501,198.2566,197.879,198.092,20484.0
2020-07-22 09:50:00,204.63,205.29,204.62,205.1,20217.0,198.1307,198.7697,198.121,198.5858,20217.0
2020-07-22 10:00:00,205.22,205.39,204.92,205.09,21841.0,198.702,198.8666,198.4115,198.5761,21841.0
2020-07-22 10:10:00,205.16,205.28,204.9,205.18,24345.0,198.6439,198.7601,198.3921,198.6632,24345.0
2020-07-22 10:20:00,205.11,205.16,204.7,204.74,10362.0,198.5955,198.6439,198.1985,198.2372,10362.0
2020-07-22 10:30:00,204.69,204.82,204.5,204.69,33331.0,198.1888,198.3147,198.0048,198.1888,33331.0
2020-07-22 10:40:00,204.62,204.65,203.66,203.77,8462.0,198.121,198.1501,197.1915,197.298,8462.0
2020-07-22 10:50:00,203.81,203.86,203.47,203.8,27170.0,197.3367,197.3852,197.0075,197.3271,27170.0
2020-07-22 11:00:00,203.79,204.13,203.72,203.72,11398.0,197.3174,197.6466,197.2496,197.2496,11398.0
2020-07-22 11:10:00,203.71,203.85,203.34,203.71,10758.0,197.2399,197.3755,196.8817,197.2399,10758.0
2020-07-22 11:20:00,203.73,204.25,203.63,204.18,18017.0,197.2593,197.7628,197.1625,197.695,18017.0
2020-07-22 11:30:00,204.28,204.39,204.2,204.34,39992.0,197.7918,197.8983,197.7144,197.8499,39992.0
2020-07-22 11:40:00,204.38,204.64,204.37,204.48,6971.0,197.8886,198.1404,197.879,197.9855,6971.0
2020-07-22 11:50:00,204.46,204.6,204.39,204.5,9419.0,197.9661,198.1017,197.8983,198.0048,9419.0
2020-07-22 12:00:00,204.55,204.61,204.3,204.48,67517.0,198.0532,198.1113,197.8112,197.9855,67517.0
2020-07-22 12:10:00,204.61,205.0,204.6,204.88,82508.0,198.1113,198.489,198.1017,198.3728,82508.0
2020-07-22 12:20:00,204.9,204.94,204.75,204.82,8079.0,198.3921,198.4309,198.2469,198.3147,8079.0
2020-07-22 12:30:00,204.83,204.88,204.61,204.63,25848.0,198.3243,198.3728,198.1113,198.1307,25848.0
2020-07-22 12:40:00,204.6,204.6,204.48,204.6,3528.0,198.1017,198.1017,197.9855,198.1017,3528.0
2020-07-22 12:50:00,204.65,204.67,204.38,204.55,4482.0,198.1501,198.1694,197.8886,198.0532,4482.0
2020-07-22 13:00:00,204.53,204.53,204.28,204.4,26296.0,198.0339,198.0339,197.7918,197.908,26296.0
2020-07-22 13:10:00,204.4,204.66,204.39,204.65,12551.0,197.908,198.1597,197.8983,198.1501,12551.0
2020-07-22 13:20:00,204.66,204.71,204.39,204.43,11859.0,198.1597,198.2082,197.8983,197.9371,11859.0
2020-07-22 13:30:00,204.48,204.48,204.18,204.26,9319.0,197.9855,197.9855,197.695,197.7725,9319.0
2020-07-22 13:40:00,204.27,204.32,203.91,204.01,24531.0,197.7821,197.8305,197.4336,197.5304,24531.0
2020-07-22 13:50:00,204.0,204.03,203.64,203.64,25119.0,197.5207,197.5498,197.1721,197.1721,25119.0
2020-07-22 14:00:00,203.67,204.08,203.67,203.94,20263.0,197.2012,197.5982,197.2012,197.4626,20263.0
2020-07-22 14:10:00,203.93,204.09,203.78,204.07,31793.0,197.4529,197.6079,197.3077,197.5885,31793.0
2020-07-22 14:20:00,204.07,204.1,203.92,204.09,471181.0,197.5885,197.6175,197.4433,197.6079,471181.0
2020-07-22 14:30:00,204.04,204.3,203.88,204.27,8229.0,197.5594,197.8112,197.4045,197.7821,8229.0
2020-07-22 14:40:00,204.26,204.31,204.14,204.21,8973.0,197.7725,197.8209,197.6563,197.724,8973.0
2020-07-22 14:50:00,204.21,204.37,204.15,204.15,8888.0,197.724,197.879,197.6659,197.6659,8888.0
2020-07-22 15:00:00,204.24,204.41,204.19,204.39,14204.0,197.7531,197.9177,197.7047,197.8983,14204.0
2020-07-22 15:10:00,204.42,204.87,204.34,204.66,30904.0,197.9274,198.3631,197.8499,198.1597,30904.0
2020-07-22 15:20:00,204.68,204.79,204.35,204.42,23058.0,198.1791,198.2856,197.8596,197.9274,23058.0
2020-07-22 15:30:00,204.35,204.68,204.34,204.68,17697.0,197.8596,198.1791,197.8499,198.1791,17697.0
2020-07-22 15:40:00,204.67,205.15,204.67,205.14,610926.0,198.1694,198.6342,198.1694,198.6245,610926.0
2020-07-22 15:50:00,205.17,205.34,205.01,205.05,623959.0,198.6536,198.8182,198.4986,198.5374,623959.0
2020-07-23 09:30:00,204.86,205.05,204.3,204.87,28753.0,198.3534,198.5374,197.8112,198.3631,28753.0
2020-07-23 09:40:00,204.91,205.7,204.91,205.53,27377.0,198.4018,199.1667,198.4018,199.0021,27377.0
2020-07-23 09:50:00,205.61,205.78,205.06,205.3,19513.0,199.0796,199.2442,198.547,198.7794,19513.0
2020-07-23 10:00:00,205.24,205.4,204.84,205.05,19032.0,198.7213,198.8762,198.334,198.5374,19032.0
2020-07-23 10:10:00,204.94,205.02,204.08,204.08,37701.0,198.4309,198.5083,197.5982,197.5982,37701.0
2020-07-23 10:20:00,204.14,204.83,204.14,204.75,14726.0,197.6563,198.3243,197.6563,198.2469,14726.0
2020-07-23 10:30:00,204.84,205.06,204.78,204.85,12448.0,198.334,198.547,198.2759,198.3437,12448.0
2020-07-23 10:40:00,204.89,205.28,204.82,205.17,21680.0,198.3824,198.7601,198.3147,198.6536,21680.0
2020-07-23 10:50:00,205.15,205.21,204.6,204.61,12080.0,198.6342,198.6923,198.1017,198.1113,12080.0
2020-07-23 11:00:00,204.62,204.91,204.27,204.64,19703.0,198.121,198.4018,197.7821,198.1404,19703.0
2020-07-23 11:10:00,204.7,204.92,204.54,204.78,6514.0,198.1985,198.4115,198.0436,198.2759,6514.0
2020-07-23 11:20:00,204.85,204.9,204.55,204.73,17262.0,198.3437,198.3921,198.0532,198.2275,17262.0
2020-07-23 11:30:00,204.74,204.99,204.57,204.91,22496.0,198.2372,198.4793,198.0726,198.4018,22496.0
2020-07-23 11:40:00,204.88,204.96,204.61,204.76,20328.0,198.3728,198.4502,198.1113,198.2566,20328.0
2020-07-23 11:50:00,204.72,204.77,204.43,204.49,60306.0,198.2178,198.2663,197.9371,197.9951,60306.0
2020-07-23 12:00:00,204.44,204.45,203.43,203.43,15188.0,197.9467,197.9564,196.9688,196.9688,15188.0
2020-07-23 12:10:00,203.34,203.74,203.34,203.47,8202.0,196.8817,197.269,196.8817,197.0075,8202.0
2020-07-23 12:20:00,203.49,203.63,202.97,203.16,8122.0,197.0269,197.1625,196.5234,196.7074,8122.0
2020-07-23 12:30:00,203.16,203.24,202.24,202.44,33457.0,196.7074,196.7849,195.8166,196.0103,33457.0
2020-07-23 12:40:00,202.32,202.77,202.32,202.58,10799.0,195.8941,196.3298,195.8941,196.1458,10799.0
2020-07-23 12:50:00,202.52,202.67,202.08,202.58,23099.0,196.0877,196.233,195.6617,196.1458,23099.0
2020-07-23 13:00:00,202.55,203.14,202.55,202.94,27080.0,196.1168,196.688,196.1168,196.4944,27080.0
2020-07-23 13:10:00,202.78,203.02,202.51,202.54,7108.0,196.3395,196.5718,196.078,196.1071,7108.0
2020-07-23 13:20:00,202.59,202.6,202.06,202.28,18918.0,196.1555,196.1652,195.6423,195.8553,18918.0
2020-07-23 13:30:00,202.26,202.32,201.59,201.68,15694.0,195.836,195.8941,195.1873,195.2744,15694.0
2020-07-23 13:40:00,201.68,201.71,200.8,200.8,14367.0,195.2744,195.3034,194.4223,194.4223,14367.0
2020-07-23 13:50:00,200.76,201.19,200.65,201.02,38395.0,194.3836,194.8,194.2771,194.6354,38395.0
2020-07-23 14:00:00,201.05,201.13,200.2,200.35,22852.0,194.6644,194.7419,193.8414,193.9866,22852.0
2020-07-23 14:10:00,200.37,200.38,199.46,200.09,41479.0,194.006,194.0157,193.1249,193.7349,41479.0
2020-07-23 14:20:00,200.13,200.61,199.88,200.53,31765.0,193.7736,194.2384,193.5316,194.1609,31765.0
2020-07-23 14:30:00,200.52,200.88,200.21,200.22,35360.0,194.1512,194.4998,193.8511,193.8608,35360.0
2020-07-23 14:40:00,199.97,200.72,199.97,200.66,20103.0,193.6187,194.3449,193.6187,194.2868,20103.0
2020-07-23 14:50:00,200.82,201.03,200.58,200.74,15380.0,194.4417,194.645,194.2093,194.3643,15380.0
2020-07-23 15:00:00,200.82,200.92,200.21,200.25,16206.0,194.4417,194.5385,193.8511,193.8898,16206.0
2020-07-23 15:10:00,200.32,200.59,200.0,200.48,23341.0,193.9576,194.219,193.6478,194.1125,23341.0
2020-07-23 15:20:00,200.46,200.72,199.9,200.31,30363.0,194.0931,194.3449,193.5509,193.9479,30363.0
2020-07-23 15:30:00,200.28,200.75,199.84,200.58,40519.0,193.9189,194.3739,193.4928,194.2093,40519.0
2020-07-23 15:40:00,200.49,200.64,200.3,200.33,34773.0,194.1222,194.2674,193.9382,193.9673,34773.0
2020-07-23 15:50:00,200.29,200.57,199.73,200.47,123488.0,193.9285,194.1997,193.3863,194.1028,123488.0
2020-07-24 09:30:00,198.27,198.6,196.62,196.92,41736.0,191.9727,192.2922,190.3751,190.6656,41736.0
2020-07-24 09:40:00,197.16,197.61,196.49,197.18,63198.0,190.898,191.3337,190.2492,190.9173,63198.0
2020-07-24 09:50:00,197.05,198.03,196.93,197.98,29009.0,190.7915,191.7403,190.6753,191.6919,29009.0
2020-07-24 10:00:00,197.99,198.74,197.91,198.64,92952.0,191.7016,192.4278,191.6241,192.331,92952.0
2020-07-24 10:10:00,198.67,198.68,197.99,198.62,25126.0,192.36,192.3697,191.7016,192.3116,25126.0
2020-07-24 10:20:00,198.66,199.12,198.66,198.99,27046.0,192.3503,192.7957,192.3503,192.6698,27046.0
2020-07-24 10:30:00,198.92,199.01,198.03,198.16,24456.0,192.6021,192.6892,191.7403,191.8662,24456.0
2020-07-24 10:40:00,198.25,198.82,198.25,198.64,9160.0,191.9533,192.5052,191.9533,192.331,9160.0
2020-07-24 10:50:00,198.7,199.84,198.7,199.84,16702.0,192.389,193.4928,192.389,193.4928,16702.0
2020-07-24 11:00:00,199.78,199.96,199.49,199.81,14690.0,193.4347,193.609,193.154,193.4638,14690.0
2020-07-24 11:10:00,199.64,199.86,199.44,199.45,29317.0,193.2992,193.5122,193.1055,193.1152,29317.0
2020-07-24 11:20:00,199.59,200.31,199.53,200.26,22995.0,193.2508,193.9479,193.1927,193.8995,22995.0
2020-07-24 11:30:00,200.13,200.25,199.67,199.67,54479.0,193.7736,193.8898,193.3282,193.3282,54479.0
2020-07-24 11:40:00,199.67,200.17,199.64,199.64,16147.0,193.3282,193.8124,193.2992,193.2992,16147.0
2020-07-24 11:50:00,199.72,199.88,199.43,199.88,7813.0,193.3766,193.5316,193.0959,193.5316,7813.0
2020-07-24 12:00:00,199.89,199.95,199.13,199.24,15567.0,193.5413,193.5993,192.8054,192.9119,15567.0
2020-07-24 12:10:00,199.35,199.45,198.78,198.92,9775.0,193.0184,193.1152,192.4665,192.6021,9775.0
2020-07-24 12:20:00,198.88,199.25,198.74,199.22,18213.0,192.5633,192.9216,192.4278,192.8925,18213.0
2020-07-24 12:30:00,199.28,199.36,198.99,199.1,23215.0,192.9506,193.0281,192.6698,192.7763,23215.0
2020-07-24 12:40:00,199.07,199.07,198.67,198.8,15659.0,192.7473,192.7473,192.36,192.4859,15659.0
2020-07-24 12:50:00,198.8,198.85,198.54,198.72,81288.0,192.4859,192.5343,192.2341,192.4084,81288.0
2020-07-24 13:00:00,198.65,198.99,198.28,198.37,20188.0,192.3406,192.6698,191.9824,192.0695,20188.0
2020-07-24 13:10:00,198.26,198.39,197.91,198.09,16976.0,191.963,192.0889,191.6241,191.7984,16976.0
2020-07-24 13:20:00,198.13,198.71,198.05,198.71,98016.0,191.8372,192.3987,191.7597,192.3987,98016.0
2020-07-24 13:30:00,198.68,198.73,198.39,198.72,15555.0,192.3697,192.4181,192.0889,192.4084,15555.0
2020-07-24 13:40:00,198.73,199.47,198.72,199.47,25056.0,192.4181,193.1346,192.4084,193.1346,25056.0
2020-07-24 13:50:00,199.49,199.49,199.16,199.25,24088.0,193.154,193.154,192.8344,192.9216,24088.0
2020-07-24 14:00:00,199.27,199.85,199.27,199.77,14419.0,192.9409,193.5025,192.9409,193.4251,14419.0
2020-07-24 14:10:00,199.77,199.86,199.48,199.51,151871.0,193.4251,193.5122,193.1443,193.1733,151871.0
2020-07-24 14:20:00,199.53,199.91,199.53,199.91,9596.0,193.1927,193.5606,193.1927,193.5606,9596.0
2020-07-24 14:30:00,199.95,199.97,199.44,199.7,17683.0,193.5993,193.6187,193.1055,193.3573,17683.0
2020-07-24 14:40:00,199.72,199.79,199.35,199.37,15165.0,193.3766,193.4444,193.0184,193.0378,15165.0
2020-07-24 14:50:00,199.4,199.49,199.14,199.45,18420.0,193.0668,193.154,192.8151,193.1152,18420.0
2020-07-24 15:00:00,199.41,199.79,199.27,199.68,20615.0,193.0765,193.4444,192.9409,193.3379,20615.0
2020-07-24 15:10:00,199.64,199.92,199.17,199.18,21799.0,193.2992,193.5703,192.8441,192.8538,21799.0
2020-07-24 15:20:00,199.19,199.42,198.97,199.0,30210.0,192.8635,193.0862,192.6505,192.6795,30210.0
2020-07-24 15:30:00,198.99,199.41,198.66,199.29,54546.0,192.6698,193.0765,192.3503,192.9603,54546.0
2020-07-24 15:40:00,199.3,199.44,198.99,199.22,46910.0,192.97,193.1055,192.6698,192.8925,46910.0
2020-07-24 15:50:00,199.17,199.47,198.94,199.35,77982.0,192.8441,193.1346,192.6214,193.0184,77982.0
2020-07-27 09:30:00,200.32,201.08,200.02,200.96,34105.0,193.9576,194.6935,193.6671,194.5773,34105.0
2020-07-27 09:40:00,200.91,201.6,200.89,201.59,13473.0,194.5289,195.1969,194.5095,195.1873,13473.0
2020-07-27 09:50:00,201.61,201.85,201.48,201.75,37790.0,195.2066,195.439,195.0807,195.3422,37790.0
2020-07-27 10:00:00,201.77,202.0,201.43,201.54,25292.0,195.3615,195.5842,195.0323,195.1388,25292.0
2020-07-27 10:10:00,201.74,201.84,201.33,201.54,14004.0,195.3325,195.4293,194.9355,195.1388,14004.0
2020-07-27 10:20:00,201.56,201.78,201.19,201.25,28381.0,195.1582,195.3712,194.8,194.8581,28381.0
2020-07-27 10:30:00,201.45,201.68,201.3,201.66,10349.0,195.0517,195.2744,194.9065,195.255,10349.0
2020-07-27 10:40:00,201.77,201.91,201.6,201.76,24870.0,195.3615,195.4971,195.1969,195.3519,24870.0
2020-07-27 10:50:00,201.66,201.87,201.5,201.62,20144.0,195.255,195.4584,195.1001,195.2163,20144.0
2020-07-27 11:00:00,201.59,201.64,201.34,201.42,13864.0,195.1873,195.2357,194.9452,195.0227,13864.0
2020-07-27 11:10:00,201.49,201.5,200.9,201.19,5354.0,195.0904,195.1001,194.5192,194.8,5354.0
2020-07-27 11:20:00,201.19,201.19,200.39,200.54,10717.0,194.8,194.8,194.0254,194.1706,10717.0
2020-07-27 11:30:00,200.55,200.73,200.1,200.27,30343.0,194.1803,194.3546,193.7446,193.9092,30343.0
2020-07-27 11:40:00,200.36,200.84,200.35,200.77,37163.0,193.9963,194.4611,193.9866,194.3933,37163.0
2020-07-27 11:50:00,200.79,200.94,200.71,200.84,8278.0,194.4127,194.5579,194.3352,194.4611,8278.0
2020-07-27 12:00:00,200.8,200.96,200.7,200.92,7422.0,194.4223,194.5773,194.3255,194.5385,7422.0
2020-07-27 12:10:00,200.96,201.17,200.94,200.97,11082.0,194.5773,194.7806,194.5579,194.5869,11082.0
2020-07-27 12:20:00,200.9,201.09,200.9,200.97,15138.0,194.5192,194.7031,194.5192,194.5869,15138.0
2020-07-27 12:30:00,200.92,201.4,200.92,201.33,11755.0,194.5385,195.0033,194.5385,194.9355,11755.0
2020-07-27 12:40:00,201.28,201.36,201.14,201.18,8743.0,194.8871,194.9646,194.7515,194.7903,8743.0
2020-07-27 12:50:00,201.16,201.41,201.08,201.4,9969.0,194.7709,195.013,194.6935,195.0033,9969.0
2020-07-27 13:00:00,201.45,201.61,201.38,201.39,18138.0,195.0517,195.2066,194.9839,194.9936,18138.0
2020-07-27 13:10:00,201.41,201.59,201.36,201.55,32431.0,195.013,195.1873,194.9646,195.1485,32431.0
2020-07-27 13:20:00,201.54,201.75,201.54,201.73,6676.0,195.1388,195.3422,195.1388,195.3228,6676.0
2020-07-27 13:30:00,201.7,201.75,201.6,201.73,8602.0,195.2938,195.3422,195.1969,195.3228,8602.0
2020-07-27 13:40:00,201.75,201.79,201.58,201.62,16387.0,195.3422,195.3809,195.1776,195.2163,16387.0
2020-07-27 13:50:00,201.57,201.67,201.57,201.62,14086.0,195.1679,195.2647,195.1679,195.2163,14086.0
2020-07-27 14:00:00,201.64,202.01,201.62,202.01,15939.0,195.2357,195.5939,195.2163,195.5939,15939.0
2020-07-27 14:10:00,201.94,201.96,201.7,201.78,12629.0,195.5261,195.5455,195.2938,195.3712,12629.0
2020-07-27 14:20:00,201.86,202.17,201.85,202.07,12932.0,195.4487,195.7488,195.439,195.652,12932.0
2020-07-27 14:30:00,202.09,202.24,202.06,202.18,4494.0,195.6714,195.8166,195.6423,195.7585,4494.0
2020-07-27 14:40:00,202.18,202.18,201.8,201.95,14278.0,195.7585,195.7585,195.3906,195.5358,14278.0
2020-07-27 14:50:00,201.98,202.08,201.73,201.77,8827.0,195.5649,195.6617,195.3228,195.3615,8827.0
2020-07-27 15:00:00,201.95,202.36,201.94,202.31,14930.0,195.5358,195.9328,195.5261,195.8844,14930.0
2020-07-27 15:10:00,202.3,202.45,202.21,202.38,19493.0,195.8747,196.0199,195.7876,195.9522,19493.0
2020-07-27 15:20:00,202.4,202.6,202.39,202.52,16536.0,195.9715,196.1652,195.9618,196.0877,16536.0
2020-07-27 15:30:00,202.53,202.6,202.38,202.45,39224.0,196.0974,196.1652,195.9522,196.0199,39224.0
2020-07-27 15:40:00,202.5,202.57,202.4,202.54,20150.0,196.0684,196.1361,195.9715,196.1071,20150.0
2020-07-27 15:50:00,202.54,202.54,202.21,202.37,81724.0,196.1071,196.1071,195.7876,195.9425,81724.0
2020-07-28 09:30:00,202.01,202.1,201.23,201.7,31612.0,195.5939,195.6811,194.8387,195.2938,31612.0
2020-07-28 09:40:00,201.63,202.0,201.58,201.62,20297.0,195.226,195.5842,195.1776,195.2163,20297.0
2020-07-28 09:50:00,201.4,201.48,200.78,201.2,20344.0,195.0033,195.0807,194.403,194.8096,20344.0
2020-07-28 10:00:00,201.2,201.64,201.07,201.45,9532.0,194.8096,195.2357,194.6838,195.0517,9532.0
2020-07-28 10:10:00,201.43,201.79,201.24,201.78,20244.0,195.0323,195.3809,194.8484,195.3712,20244.0
2020-07-28 10:20:00,201.82,202.03,201.71,201.9,9410.0,195.41,195.6133,195.3034,195.4874,9410.0
2020-07-28 10:30:00,201.99,202.11,201.5,201.88,10389.0,195.5746,195.6907,195.1001,195.468,10389.0
2020-07-28 10:40:00,201.89,201.98,201.7,201.82,3926.0,195.4777,195.5649,195.2938,195.41,3926.0
2020-07-28 10:50:00,201.86,202.11,201.6,202.03,13305.0,195.4487,195.6907,195.1969,195.6133,13305.0
2020-07-28 11:00:00,202.01,202.03,201.47,201.64,7810.0,195.5939,195.6133,195.0711,195.2357,7810.0
2020-07-28 11:10:00,201.64,202.18,201.55,201.9,9851.0,195.2357,195.7585,195.1485,195.4874,9851.0
2020-07-28 11:20:00,201.9,202.03,201.76,201.91,5247.0,195.4874,195.6133,195.3519,195.4971,5247.0
2020-07-28 11:30:00,202.04,202.36,201.98,202.33,9633.0,195.623,195.9328,195.5649,195.9038,9633.0
2020-07-28 11:40:00,202.31,202.46,202.12,202.19,6029.0,195.8844,196.0296,195.7004,195.7682,6029.0
2020-07-28 11:50:00,202.16,202.21,201.86,201.86,11898.0,195.7392,195.7876,195.4487,195.4487,11898.0
2020-07-28 12:00:00,201.81,201.85,201.58,201.82,8458.0,195.4003,195.439,195.1776,195.41,8458.0
2020-07-28 12:10:00,201.84,201.95,201.63,201.75,7180.0,195.4293,195.5358,195.226,195.3422,7180.0
2020-07-28 12:20:00,201.76,202.01,201.71,201.95,15862.0,195.3519,195.5939,195.3034,195.5358,15862.0
2020-07-28 12:30:00,201.97,202.17,201.84,202.14,4423.0,195.5552,195.7488,195.4293,195.7198,4423.0
2020-07-28 12:40:00,202.09,202.25,202.0,202.15,4356.0,195.6714,195.8263,195.5842,195.7295,4356.0
2020-07-28 12:50:00,202.16,202.28,202.16,202.23,5117.0,195.7392,195.8553,195.7392,195.8069,5117.0
2020-07-28 13:00:00,202.34,202.37,202.07,202.11,5979.0,195.9134,195.9425,195.652,195.6907,5979.0
2020-07-28 13:10:00,202.13,202.18,201.99,202.06,10357.0,195.7101,195.7585,195.5746,195.6423,10357.0
2020-07-28 13:20:00,202.09,202.35,202.09,202.23,8052.0,195.6714,195.9231,195.6714,195.8069,8052.0
2020-07-28 13:30:00,202.31,202.47,202.31,202.47,7525.0,195.8844,196.0393,195.8844,196.0393,7525.0
2020-07-28 13:40:00,202.47,202.53,202.32,202.53,6085.0,196.0393,196.0974,195.8941,196.0974,6085.0
2020-07-28 13:50:00,202.55,202.6,202.37,202.37,8572.0,196.1168,196.1652,195.9425,195.9425,8572.0
2020-07-28 14:00:00,202.38,202.4,202.06,202.1,14703.0,195.9522,195.9715,195.6423,195.6811,14703.0
2020-07-28 14:10:00,202.15,202.21,202.01,202.04,14230.0,195.7295,195.7876,195.5939,195.623,14230.0
2020-07-28 14:20:00,202.13,202.23,201.85,201.87,10531.0,195.7101,195.8069,195.439,195.4584,10531.0
2020-07-28 14:30:00,201.88,201.97,201.78,201.97,5693.0,195.468,195.5552,195.3712,195.5552,5693.0
2020-07-28 14:40:00,201.95,201.95,201.72,201.75,6562.0,195.5358,195.5358,195.3131,195.3422,6562.0
2020-07-28 14:50:00,201.77,201.94,201.66,201.71,12847.0,195.3615,195.5261,195.255,195.3034,12847.0
2020-07-28 15:00:00,201.7,201.7,201.29,201.31,10950.0,195.2938,195.2938,194.8968,194.9161,10950.0
2020-07-28 15:10:00,201.34,201.4,200.87,201.19,44488.0,194.9452,195.0033,194.4901,194.8,44488.0
2020-07-28 15:20:00,201.15,201.28,200.97,201.0,49154.0,194.7612,194.8871,194.5869,194.616,49154.0
2020-07-28 15:30:00,200.94,201.22,200.7,200.75,32839.0,194.5579,194.829,194.3255,194.3739,32839.0
2020-07-28 15:40:00,200.75,200.93,200.62,200.63,31019.0,194.3739,194.5482,194.2481,194.2577,31019.0
2020-07-28 15:50:00,200.6,200.6,200.13,200.31,60618.0,194.2287,194.2287,193.7736,193.9479,60618.0
2020-07-29 09:30:00,201.3,202.0,201.3,201.85,37777.0,194.9065,195.5842,194.9065,195.439,37777.0
2020-07-29 09:40:00,201.73,201.92,201.41,201.42,24860.0,195.3228,195.5068,195.013,195.0227,24860.0
2020-07-29 09:50:00,201.42,201.93,201.32,201.88,12165.0,195.0227,195.5165,194.9258,195.468,12165.0
2020-07-29 10:00:00,201.87,202.42,201.83,202.28,22855.0,195.4584,195.9909,195.4196,195.8553,22855.0
2020-07-29 10:10:00,202.24,202.28,202.05,202.25,12603.0,195.8166,195.8553,195.6326,195.8263,12603.0
2020-07-29 10:20:00,202.24,202.44,202.16,202.44,16914.0,195.8166,196.0103,195.7392,196.0103,16914.0
2020-07-29 10:30:00,202.42,202.79,202.36,202.74,14640.0,195.9909,196.3491,195.9328,196.3007,14640.0
2020-07-29 10:40:00,202.76,202.85,202.63,202.64,10006.0,196.3201,196.4072,196.1942,196.2039,10006.0
2020-07-29 10:50:00,202.59,202.8,202.53,202.7,9825.0,196.1555,196.3588,196.0974,196.262,9825.0
2020-07-29 11:00:00,202.75,202.75,202.39,202.71,20635.0,196.3104,196.3104,195.9618,196.2717,20635.0
2020-07-29 11:10:00,202.68,202.77,202.58,202.58,17301.0,196.2426,196.3298,196.1458,196.1458,17301.0
2020-07-29 11:20:00,202.56,202.78,202.51,202.76,4369.0,196.1264,196.3395,196.078,196.3201,4369.0
2020-07-29 11:30:00,202.77,202.8,202.6,202.66,19818.0,196.3298,196.3588,196.1652,196.2233,19818.0
2020-07-29 11:40:00,202.68,202.8,202.59,202.73,12488.0,196.2426,196.3588,196.1555,196.291,12488.0
2020-07-29 11:50:00,202.72,202.79,202.69,202.69,29394.0,196.2814,196.3491,196.2523,196.2523,29394.0
2020-07-29 12:00:00,202.49,202.5,202.05,202.05,11667.0,196.0587,196.0684,195.6326,195.6326,11667.0
2020-07-29 12:10:00,202.01,202.24,202.01,202.24,24001.0,195.5939,195.8166,195.5939,195.8166,24001.0
2020-07-29 12:20:00,202.29,202.44,202.29,202.37,8908.0,195.865,196.0103,195.865,195.9425,8908.0
2020-07-29 12:30:00,202.39,202.77,202.35,202.72,18960.0,195.9618,196.3298,195.9231,196.2814,18960.0
2020-07-29 12:40:00,202.72,202.73,202.5,202.59,12807.0,196.2814,196.291,196.0684,196.1555,12807.0
2020-07-29 12:50:00,202.58,202.67,202.51,202.63,16031.0,196.1458,196.233,196.078,196.1942,16031.0
2020-07-29 13:00:00,202.69,202.69,202.45,202.52,2551.0,196.2523,196.2523,196.0199,196.0877,2551.0
2020-07-29 13:10:00,202.63,202.74,202.63,202.69,7506.0,196.1942,196.3007,196.1942,196.2523,7506.0
2020-07-29 13:20:00,202.7,202.76,202.66,202.66,6264.0,196.262,196.3201,196.2233,196.2233,6264.0
2020-07-29 13:30:00,202.63,202.7,202.56,202.69,4725.0,196.1942,196.262,196.1264,196.2523,4725.0
2020-07-29 13:40:00,202.7,202.74,202.57,202.65,15197.0,196.262,196.3007,196.1361,196.2136,15197.0
2020-07-29 13:50:00,202.64,202.65,202.43,202.43,6017.0,196.2039,196.2136,196.0006,196.0006,6017.0
2020-07-29 14:00:00,202.63,202.76,202.26,202.68,18408.0,196.1942,196.3201,195.836,196.2426,18408.0
2020-07-29 14:10:00,202.77,202.88,202.71,202.75,28970.0,196.3298,196.4363,196.2717,196.3104,28970.0
2020-07-29 14:20:00,202.72,202.82,202.65,202.78,8923.0,196.2814,196.3782,196.2136,196.3395,8923.0
2020-07-29 14:30:00,202.8,203.37,202.8,203.37,10087.0,196.3588,196.9107,196.3588,196.9107,10087.0
2020-07-29 14:40:00,203.35,203.57,203.32,203.49,16548.0,196.8914,197.1044,196.8623,197.0269,16548.0
2020-07-29 14:50:00,203.42,203.49,202.76,202.76,11851.0,196.9591,197.0269,196.3201,196.3201,11851.0
2020-07-29 15:00:00,202.79,202.83,202.28,202.71,22844.0,196.3491,196.3879,195.8553,196.2717,22844.0
2020-07-29 15:10:00,202.75,203.02,202.64,202.9,14660.0,196.3104,196.5718,196.2039,196.4556,14660.0
2020-07-29 15:20:00,202.96,203.28,202.87,203.11,23800.0,196.5137,196.8236,196.4266,196.659,23800.0
2020-07-29 15:30:00,203.04,203.44,202.92,203.38,49572.0,196.5912,196.9785,196.475,196.9204,49572.0
2020-07-29 15:40:00,203.4,203.4,202.95,203.16,66162.0,196.9398,196.9398,196.5041,196.7074,66162.0
2020-07-29 15:50:00,203.1,203.1,202.76,203.01,38499.0,196.6493,196.6493,196.3201,196.5622,38499.0
2020-07-30 09:30:00,201.12,202.33,201.12,201.85,230801.0,194.7322,195.9038,194.7322,195.439,230801.0
2020-07-30 09:40:00,201.99,202.08,201.47,201.8,29483.0,195.5746,195.6617,195.0711,195.3906,29483.0
2020-07-30 09:50:00,201.74,201.85,200.59,200.79,43317.0,195.3325,195.439,194.219,194.4127,43317.0
2020-07-30 10:00:00,200.82,201.38,200.42,201.31,21639.0,194.4417,194.9839,194.0544,194.9161,21639.0
2020-07-30 10:10:00,201.3,201.3,200.65,200.73,19979.0,194.9065,194.9065,194.2771,194.3546,19979.0
2020-07-30 10:20:00,200.68,201.02,200.33,201.0,12096.0,194.3062,194.6354,193.9673,194.616,12096.0
2020-07-30 10:30:00,201.04,201.76,200.98,201.76,14209.0,194.6547,195.3519,194.5966,195.3519,14209.0
2020-07-30 10:40:00,201.76,201.79,201.31,201.34,8036.0,195.3519,195.3809,194.9161,194.9452,8036.0
2020-07-30 10:50:00,201.26,201.65,200.99,201.57,26048.0,194.8677,195.2454,194.6063,195.1679,26048.0
2020-07-30 11:00:00,201.52,201.91,201.47,201.64,22214.0,195.1195,195.4971,195.0711,195.2357,22214.0
2020-07-30 11:10:00,201.66,202.16,201.65,202.15,10080.0,195.255,195.7392,195.2454,195.7295,10080.0
2020-07-30 11:20:00,202.3,202.35,202.03,202.04,16506.0,195.8747,195.9231,195.6133,195.623,16506.0
2020-07-30 11:30:00,202.16,202.75,202.05,202.67,21305.0,195.7392,196.3104,195.6326,196.233,21305.0
2020-07-30 11:40:00,202.66,202.93,202.61,202.84,12170.0,196.2233,196.4847,196.1749,196.3976,12170.0
2020-07-30 11:50:00,202.81,203.07,202.74,202.84,6967.0,196.3685,196.6202,196.3007,196.3976,6967.0
2020-07-30 12:00:00,202.93,203.23,202.75,202.75,11926.0,196.4847,196.7752,196.3104,196.3104,11926.0
2020-07-30 12:10:00,202.81,203.69,202.71,203.57,23732.0,196.3685,197.2206,196.2717,197.1044,23732.0
2020-07-30 12:20:00,203.52,203.52,203.23,203.31,10294.0,197.056,197.056,196.7752,196.8526,10294.0
2020-07-30 12:30:00,203.34,203.47,203.12,203.22,78770.0,196.8817,197.0075,196.6687,196.7655,78770.0
2020-07-30 12:40:00,203.25,203.46,203.25,203.37,3150.0,196.7945,196.9979,196.7945,196.9107,3150.0
2020-07-30 12:50:00,203.47,203.47,203.25,203.33,3734.0,197.0075,197.0075,196.7945,196.872,3734.0
2020-07-30 13:00:00,203.28,203.49,203.25,203.46,7058.0,196.8236,197.0269,196.7945,196.9979,7058.0
2020-07-30 13:10:00,203.61,203.94,203.58,203.92,5693.0,197.1431,197.4626,197.1141,197.4433,5693.0
2020-07-30 13:20:00,203.91,203.93,203.69,203.69,75669.0,197.4336,197.4529,197.2206,197.2206,75669.0
2020-07-30 13:30:00,203.52,203.52,203.23,203.24,3749.0,197.056,197.056,196.7752,196.7849,3749.0
2020-07-30 13:40:00,203.29,203.55,203.29,203.42,7120.0,196.8333,197.085,196.8333,196.9591,7120.0
2020-07-30 13:50:00,203.39,203.75,203.39,203.74,3180.0,196.9301,197.2787,196.9301,197.269,3180.0
2020-07-30 14:00:00,203.85,203.88,203.63,203.79,21140.0,197.3755,197.4045,197.1625,197.3174,21140.0
2020-07-30 14:10:00,203.74,203.74,203.4,203.49,19470.0,197.269,197.269,196.9398,197.0269,19470.0
2020-07-30 14:20:00,203.51,203.57,203.2,203.42,33871.0,197.0463,197.1044,196.7461,196.9591,33871.0
2020-07-30 14:30:00,203.48,203.79,203.48,203.76,7934.0,197.0172,197.3174,197.0172,197.2883,7934.0
2020-07-30 14:40:00,203.79,204.0,203.79,203.92,17209.0,197.3174,197.5207,197.3174,197.4433,17209.0
2020-07-30 14:50:00,203.91,203.91,203.69,203.73,9527.0,197.4336,197.4336,197.2206,197.2593,9527.0
2020-07-30 15:00:00,203.82,203.89,203.34,203.43,18511.0,197.3464,197.4142,196.8817,196.9688,18511.0
2020-07-30 15:10:00,203.43,203.97,203.35,203.96,15556.0,196.9688,197.4917,196.8914,197.482,15556.0
2020-07-30 15:20:00,203.95,204.03,203.86,203.98,13267.0,197.4723,197.5498,197.3852,197.5013,13267.0
2020-07-30 15:30:00,203.94,204.01,203.78,203.79,23921.0,197.4626,197.5304,197.3077,197.3174,23921.0
2020-07-30 15:40:00,203.74,203.87,203.53,203.54,22231.0,197.269,197.3948,197.0656,197.0753,22231.0
2020-07-30 15:50:00,203.55,203.78,203.51,203.72,142538.0,197.085,197.3077,197.0463,197.2496,142538.0
2020-07-31 09:30:00,206.87,206.87,204.98,205.01,35704.0,200.2996,200.2996,198.4696,198.4986,35704.0
2020-07-31 09:40:00,205.13,206.05,205.13,205.6,30516.0,198.6148,199.5056,198.6148,199.0699,30516.0
2020-07-31 09:50:00,205.63,205.8,205.24,205.73,7962.0,199.0989,199.2635,198.7213,199.1958,7962.0
2020-07-31 10:00:00,205.64,205.64,204.88,204.89,15825.0,199.1086,199.1086,198.3728,198.3824,15825.0
2020-07-31 10:10:00,204.63,204.71,203.87,204.1,27568.0,198.1307,198.2082,197.3948,197.6175,27568.0
2020-07-31 10:20:00,203.92,204.52,203.79,204.15,21442.0,197.4433,198.0242,197.3174,197.6659,21442.0
2020-07-31 10:30:00,204.18,204.7,204.18,204.69,10524.0,197.695,198.1985,197.695,198.1888,10524.0
2020-07-31 10:40:00,204.81,204.81,204.09,204.59,17400.0,198.305,198.305,197.6079,198.092,17400.0
2020-07-31 10:50:00,204.44,204.77,204.2,204.77,17452.0,197.9467,198.2663,197.7144,198.2663,17452.0
2020-07-31 11:00:00,204.7,205.03,204.68,204.86,33945.0,198.1985,198.518,198.1791,198.3534,33945.0
2020-07-31 11:10:00,204.81,205.68,204.81,205.62,14758.0,198.305,199.1474,198.305,199.0893,14758.0
2020-07-31 11:20:00,205.58,205.64,205.36,205.41,62846.0,199.0505,199.1086,198.8375,198.8859,62846.0
2020-07-31 11:30:00,205.41,205.55,205.14,205.37,12202.0,198.8859,199.0215,198.6245,198.8472,12202.0
2020-07-31 11:40:00,205.39,205.62,205.3,205.62,11824.0,198.8666,199.0893,198.7794,199.0893,11824.0
2020-07-31 11:50:00,205.61,205.62,204.73,204.96,19392.0,199.0796,199.0893,198.2275,198.4502,19392.0
2020-07-31 12:00:00,204.93,205.02,204.4,204.45,18437.0,198.4212,198.5083,197.908,197.9564,18437.0
2020-07-31 12:10:00,204.59,204.63,204.13,204.27,14994.0,198.092,198.1307,197.6466,197.7821,14994.0
2020-07-31 12:20:00,204.4,204.58,204.2,204.54,13590.0,197.908,198.0823,197.7144,198.0436,13590.0
2020-07-31 12:30:00,204.52,204.54,203.55,203.64,36563.0,198.0242,198.0436,197.085,197.1721,36563.0
2020-07-31 12:40:00,203.66,203.95,203.63,203.65,6270.0,197.1915,197.4723,197.1625,197.1818,6270.0
2020-07-31 12:50:00,203.7,203.91,203.36,203.58,14437.0,197.2302,197.4336,196.901,197.1141,14437.0
2020-07-31 13:00:00,203.6,204.11,203.6,204.0,8812.0,197.1334,197.6272,197.1334,197.5207,8812.0
2020-07-31 13:10:00,204.02,204.17,203.68,203.86,9468.0,197.5401,197.6853,197.2109,197.3852,9468.0
2020-07-31 13:20:00,204.0,204.58,204.0,204.55,15639.0,197.5207,198.0823,197.5207,198.0532,15639.0
2020-07-31 13:30:00,204.5,204.61,204.15,204.24,9669.0,198.0048,198.1113,197.6659,197.7531,9669.0
2020-07-31 13:40:00,204.24,204.6,204.24,204.6,6188.0,197.7531,198.1017,197.7531,198.1017,6188.0
2020-07-31 13:50:00,204.57,204.65,204.27,204.27,13073.0,198.0726,198.1501,197.7821,197.7821,13073.0
2020-07-31 14:00:00,204.27,204.5,203.85,203.85,13695.0,197.7821,198.0048,197.3755,197.3755,13695.0
2020-07-31 14:10:00,203.85,204.07,203.8,203.96,7530.0,197.3755,197.5885,197.3271,197.482,7530.0
2020-07-31 14:20:00,204.08,204.33,204.08,204.32,8403.0,197.5982,197.8402,197.5982,197.8305,8403.0
2020-07-31 14:30:00,204.31,204.7,204.27,204.6,20386.0,197.8209,198.1985,197.7821,198.1017,20386.0
2020-07-31 14:40:00,204.55,204.97,204.4,204.81,11866.0,198.0532,198.4599,197.908,198.305,11866.0
2020-07-31 14:50:00,204.82,205.36,204.82,205.3,11712.0,198.3147,198.8375,198.3147,198.7794,11712.0
2020-07-31 15:00:00,205.37,205.76,205.13,205.67,32326.0,198.8472,199.2248,198.6148,199.1377,32326.0
2020-07-31 15:10:00,205.64,205.86,205.43,205.78,17146.0,199.1086,199.3216,198.9053,199.2442,17146.0
2020-07-31 15:20:00,205.79,206.06,205.76,205.85,27711.0,199.2539,199.5153,199.2248,199.312,27711.0
2020-07-31 15:30:00,205.92,206.15,205.82,205.92,26602.0,199.3797,199.6024,199.2829,199.3797,26602.0
2020-07-31 15:40:00,205.92,206.41,205.87,206.39,27690.0,199.3797,199.8542,199.3313,199.8348,27690.0
2020-07-31 15:50:00,206.37,207.0,206.09,207.0,187744.0,199.8154,200.4254,199.5443,200.4254,187744.0
2020-08-03 09:30:00,208.67,209.33,208.44,208.95,43463.0,202.0424,202.6814,201.8197,202.3135,43463.0
2020-08-03 09:40:00,209.12,209.56,209.04,209.15,8185.0,202.4781,202.9041,202.4006,202.5071,8185.0
2020-08-03 09:50:00,209.2,209.42,209.0,209.39,13024.0,202.5556,202.7686,202.3619,202.7395,13024.0
2020-08-03 10:00:00,209.46,210.08,209.26,209.4,32922.0,202.8073,203.4076,202.6136,202.7492,32922.0
2020-08-03 10:10:00,209.45,209.47,209.06,209.35,19220.0,202.7976,202.817,202.42,202.7008,19220.0
2020-08-03 10:20:00,209.37,209.38,208.97,209.26,16755.0,202.7202,202.7298,202.3329,202.6136,16755.0
2020-08-03 10:30:00,209.31,209.54,209.24,209.41,9346.0,202.6621,202.8848,202.5943,202.7589,9346.0
2020-08-03 10:40:00,209.35,209.4,208.64,208.7,12157.0,202.7008,202.7492,202.0133,202.0714,12157.0
2020-08-03 10:50:00,208.79,209.01,208.64,208.97,117330.0,202.1586,202.3716,202.0133,202.3329,117330.0
2020-08-03 11:00:00,208.93,209.35,208.84,209.35,94057.0,202.2941,202.7008,202.207,202.7008,94057.0
2020-08-03 11:10:00,209.43,209.45,209.31,209.44,9800.0,202.7782,202.7976,202.6621,202.7879,9800.0
2020-08-03 11:20:00,209.43,209.63,209.42,209.52,34818.0,202.7782,202.9719,202.7686,202.8654,34818.0
2020-08-03 11:30:00,209.56,209.64,209.38,209.64,22251.0,202.9041,202.9816,202.7298,202.9816,22251.0
2020-08-03 11:40:00,209.65,209.78,209.62,209.76,20829.0,202.9913,203.1171,202.9622,203.0978,20829.0
2020-08-03 11:50:00,209.69,209.81,209.65,209.81,15173.0,203.03,203.1462,202.9913,203.1462,15173.0
2020-08-03 12:00:00,209.8,209.82,209.56,209.6,35839.0,203.1365,203.1559,202.9041,202.9428,35839.0
2020-08-03 12:10:00,209.61,209.77,209.47,209.68,9247.0,202.9525,203.1074,202.817,203.0203,9247.0
2020-08-03 12:20:00,209.7,209.81,209.65,209.73,19800.0,203.0397,203.1462,202.9913,203.0687,19800.0
2020-08-03 12:30:00,209.73,209.86,209.68,209.74,24677.0,203.0687,203.1946,203.0203,203.0784,24677.0
2020-08-03 12:40:00,209.69,209.73,209.51,209.63,10927.0,203.03,203.0687,202.8557,202.9719,10927.0
2020-08-03 12:50:00,209.61,209.61,209.43,209.6,13446.0,202.9525,202.9525,202.7782,202.9428,13446.0
2020-08-03 13:00:00,209.58,209.73,209.54,209.73,28295.0,202.9235,203.0687,202.8848,203.0687,28295.0
2020-08-03 13:10:00,209.75,209.83,209.73,209.83,11388.0,203.0881,203.1655,203.0687,203.1655,11388.0
2020-08-03 13:20:00,209.86,209.86,209.57,209.61,5807.0,203.1946,203.1946,202.9138,202.9525,5807.0
2020-08-03 13:30:00,209.67,209.69,209.54,209.54,9058.0,203.0106,203.03,202.8848,202.8848,9058.0
2020-08-03 13:40:00,209.59,209.6,209.37,209.55,13834.0,202.9332,202.9428,202.7202,202.8944,13834.0
2020-08-03 13:50:00,209.54,209.68,209.5,209.6,12593.0,202.8848,203.0203,202.846,202.9428,12593.0
2020-08-03 14:00:00,209.6,209.64,209.39,209.39,9400.0,202.9428,202.9816,202.7395,202.7395,9400.0
2020-08-03 14:10:00,209.49,209.82,209.47,209.82,6733.0,202.8363,203.1559,202.817,203.1559,6733.0
2020-08-03 14:20:00,209.81,209.98,209.75,209.91,18813.0,203.1462,203.3108,203.0881,203.243,18813.0
2020-08-03 14:30:00,209.97,210.11,209.93,210.1,16796.0,203.3011,203.4367,203.2624,203.427,16796.0
2020-08-03 14:40:00,210.1,210.19,209.87,209.94,9237.0,203.427,203.5141,203.2043,203.2721,9237.0
2020-08-03 14:50:00,209.88,210.1,209.87,210.01,8096.0,203.214,203.427,203.2043,203.3398,8096.0
2020-08-03 15:00:00,210.0,210.06,209.78,209.9,27402.0,203.3301,203.3882,203.1171,203.2333,27402.0
2020-08-03 15:10:00,209.88,209.88,209.28,209.48,107114.0,203.214,203.214,202.633,202.8267,107114.0
2020-08-03 15:20:00,209.47,209.72,209.4,209.59,67448.0,202.817,203.059,202.7492,202.9332,67448.0
2020-08-03 15:30:00,209.63,209.73,209.2,209.73,50043.0,202.9719,203.0687,202.5556,203.0687,50043.0
2020-08-03 15:40:00,209.74,209.97,209.67,209.93,36695.0,203.0784,203.3011,203.0106,203.2624,36695.0
2020-08-03 15:50:00,209.94,209.95,209.49,209.59,139848.0,203.2721,203.2817,202.8363,202.9332,139848.0
2020-08-04 09:30:00,209.28,209.56,208.68,208.85,24212.0,202.633,202.9041,202.0521,202.2167,24212.0
2020-08-04 09:40:00,209.0,209.7,208.9,209.7,11415.0,202.3619,203.0397,202.2651,203.0397,11415.0
2020-08-04 09:50:00,209.66,209.71,209.39,209.52,510325.0,203.0009,203.0494,202.7395,202.8654,510325.0
2020-08-04 10:00:00,209.57,210.04,209.56,210.04,8804.0,202.9138,203.3689,202.9041,203.3689,8804.0
2020-08-04 10:10:00,210.06,210.06,209.7,209.8,11267.0,203.3882,203.3882,203.0397,203.1365,11267.0
2020-08-04 10:20:00,209.79,209.94,209.51,209.58,12316.0,203.1268,203.2721,202.8557,202.9235,12316.0
2020-08-04 10:30:00,209.6,209.81,209.5,209.73,26576.0,202.9428,203.1462,202.846,203.0687,26576.0
2020-08-04 10:40:00,209.76,209.91,209.65,209.91,5635.0,203.0978,203.243,202.9913,203.243,5635.0
2020-08-04 10:50:00,209.92,210.01,209.76,209.76,13396.0,203.2527,203.3398,203.0978,203.0978,13396.0
2020-08-04 11:00:00,209.66,209.81,209.48,209.65,10602.0,203.0009,203.1462,202.8267,202.9913,10602.0
2020-08-04 11:10:00,209.63,209.84,209.63,209.79,14445.0,202.9719,203.1752,202.9719,203.1268,14445.0
2020-08-04 11:20:00,209.82,209.84,209.24,209.37,9723.0,203.1559,203.1752,202.5943,202.7202,9723.0
2020-08-04 11:30:00,209.36,209.49,209.3,209.3,13319.0,202.7105,202.8363,202.6524,202.6524,13319.0
2020-08-04 11:40:00,209.39,209.57,209.36,209.41,4387.0,202.7395,202.9138,202.7105,202.7589,4387.0
2020-08-04 11:50:00,209.5,209.58,209.45,209.54,11541.0,202.846,202.9235,202.7976,202.8848,11541.0
2020-08-04 12:00:00,209.58,209.61,209.17,209.2,4193.0,202.9235,202.9525,202.5265,202.5556,4193.0
2020-08-04 12:10:00,209.19,209.21,208.97,209.09,9782.0,202.5459,202.5652,202.3329,202.449,9782.0
2020-08-04 12:20:00,209.08,209.37,209.08,209.37,7282.0,202.4394,202.7202,202.4394,202.7202,7282.0
2020-08-04 12:30:00,209.29,209.44,209.27,209.44,2153.0,202.6427,202.7879,202.6233,202.7879,2153.0
2020-08-04 12:40:00,209.36,209.47,209.24,209.34,32540.0,202.7105,202.817,202.5943,202.6911,32540.0
2020-08-04 12:50:00,209.29,209.37,209.1,209.21,41402.0,202.6427,202.7202,202.4587,202.5652,41402.0
2020-08-04 13:00:00,209.24,209.27,209.03,209.26,12145.0,202.5943,202.6233,202.391,202.6136,12145.0
2020-08-04 13:10:00,209.35,209.68,209.35,209.62,4160.0,202.7008,203.0203,202.7008,202.9622,4160.0
2020-08-04 13:20:00,209.6,209.62,209.51,209.53,7816.0,202.9428,202.9622,202.8557,202.8751,7816.0
2020-08-04 13:30:00,209.54,209.66,209.46,209.66,9575.0,202.8848,203.0009,202.8073,203.0009,9575.0
2020-08-04 13:40:00,209.68,209.69,209.48,209.51,4796.0,203.0203,203.03,202.8267,202.8557,4796.0
2020-08-04 13:50:00,209.53,209.74,209.53,209.65,5198.0,202.8751,203.0784,202.8751,202.9913,5198.0
2020-08-04 14:00:00,209.67,209.77,209.51,209.52,6734.0,203.0106,203.1074,202.8557,202.8654,6734.0
2020-08-04 14:10:00,209.66,209.66,209.35,209.37,6043.0,203.0009,203.0009,202.7008,202.7202,6043.0
2020-08-04 14:20:00,209.37,209.41,208.97,208.97,20368.0,202.7202,202.7589,202.3329,202.3329,20368.0
2020-08-04 14:30:00,208.91,208.93,208.4,208.47,20622.0,202.2748,202.2941,201.781,201.8487,20622.0
2020-08-04 14:40:00,208.52,208.89,208.52,208.87,9912.0,201.8972,202.2554,201.8972,202.236,9912.0
2020-08-04 14:50:00,208.85,209.13,208.83,209.13,13213.0,202.2167,202.4878,202.1973,202.4878,13213.0
2020-08-04 15:00:00,209.19,209.25,209.1,209.21,10371.0,202.5459,202.604,202.4587,202.5652,10371.0
2020-08-04 15:10:00,209.27,209.28,209.09,209.28,12992.0,202.6233,202.633,202.449,202.633,12992.0
2020-08-04 15:20:00,209.24,209.48,209.17,209.35,178206.0,202.5943,202.8267,202.5265,202.7008,178206.0
2020-08-04 15:30:00,209.36,209.52,209.23,209.5,350008.0,202.7105,202.8654,202.5846,202.846,350008.0
2020-08-04 15:40:00,209.52,209.61,209.45,209.58,47696.0,202.8654,202.9525,202.7976,202.9235,47696.0
2020-08-04 15:50:00,209.56,210.11,209.49,210.11,168270.0,202.9041,203.4367,202.8363,203.4367,168270.0
2020-08-05 09:30:00,210.93,210.93,210.25,210.59,39492.0,204.2306,204.2306,203.5722,203.9014,39492.0
2020-08-05 09:40:00,210.47,210.77,210.26,210.77,525653.0,203.7852,204.0757,203.5819,204.0757,525653.0
2020-08-05 09:50:00,210.78,211.12,210.71,211.11,114112.0,204.0854,204.4146,204.0176,204.4049,114112.0
2020-08-05 10:00:00,211.12,211.2,210.89,211.07,12584.0,204.4146,204.492,204.1919,204.3662,12584.0
2020-08-05 10:10:00,211.08,211.32,210.97,210.98,13457.0,204.3758,204.6082,204.2693,204.279,13457.0
2020-08-05 10:20:00,210.97,211.22,210.86,211.21,10622.0,204.2693,204.5114,204.1628,204.5017,10622.0
2020-08-05 10:30:00,211.04,211.08,210.75,210.89,8432.0,204.3371,204.3758,204.0563,204.1919,8432.0
2020-08-05 10:40:00,210.94,211.22,210.86,210.96,10277.0,204.2403,204.5114,204.1628,204.2597,10277.0
2020-08-05 10:50:00,210.96,211.11,210.86,211.03,12417.0,204.2597,204.4049,204.1628,204.3274,12417.0
2020-08-05 11:00:00,211.01,211.4,211.01,211.29,103995.0,204.3081,204.6857,204.3081,204.5792,103995.0
2020-08-05 11:10:00,211.29,211.38,211.11,211.2,15060.0,204.5792,204.6663,204.4049,204.492,15060.0
2020-08-05 11:20:00,211.09,211.19,210.86,210.98,23682.0,204.3855,204.4823,204.1628,204.279,23682.0
2020-08-05 11:30:00,210.95,211.22,210.92,211.21,15872.0,204.25,204.5114,204.2209,204.5017,15872.0
2020-08-05 11:40:00,211.15,211.24,210.89,210.93,17609.0,204.4436,204.5308,204.1919,204.2306,17609.0
2020-08-05 11:50:00,210.95,211.05,210.8,210.88,25988.0,204.25,204.3468,204.1047,204.1822,25988.0
2020-08-05 12:00:00,210.9,211.07,210.89,210.96,6893.0,204.2016,204.3662,204.1919,204.2597,6893.0
2020-08-05 12:10:00,211.02,211.19,210.98,211.19,13728.0,204.3177,204.4823,204.279,204.4823,13728.0
2020-08-05 12:20:00,211.17,211.23,210.89,210.89,21474.0,204.463,204.5211,204.1919,204.1919,21474.0
2020-08-05 12:30:00,210.9,211.1,210.89,211.08,30587.0,204.2016,204.3952,204.1919,204.3758,30587.0
2020-08-05 12:40:00,211.06,211.14,211.0,211.02,2882.0,204.3565,204.4339,204.2984,204.3177,2882.0
2020-08-05 12:50:00,210.99,211.17,210.98,211.08,7792.0,204.2887,204.463,204.279,204.3758,7792.0
2020-08-05 13:00:00,211.18,211.19,211.06,211.18,13279.0,204.4727,204.4823,204.3565,204.4727,13279.0
2020-08-05 13:10:00,211.17,211.34,211.17,211.29,8906.0,204.463,204.6276,204.463,204.5792,8906.0
2020-08-05 13:20:00,211.23,211.33,211.23,211.25,9788.0,204.5211,204.6179,204.5211,204.5404,9788.0
2020-08-05 13:30:00,211.25,211.36,211.19,211.31,10806.0,204.5404,204.6469,204.4823,204.5985,10806.0
2020-08-05 13:40:00,211.33,211.39,211.16,211.19,2893.0,204.6179,204.676,204.4533,204.4823,2893.0
2020-08-05 13:50:00,211.2,211.27,211.19,211.27,3842.0,204.492,204.5598,204.4823,204.5598,3842.0
2020-08-05 14:00:00,211.28,211.4,211.28,211.32,7465.0,204.5695,204.6857,204.5695,204.6082,7465.0
2020-08-05 14:10:00,211.34,211.38,211.26,211.3,6655.0,204.6276,204.6663,204.5501,204.5889,6655.0
2020-08-05 14:20:00,211.3,211.41,211.3,211.39,8770.0,204.5889,204.6954,204.5889,204.676,8770.0
2020-08-05 14:30:00,211.42,211.53,211.38,211.48,6640.0,204.705,204.8115,204.6663,204.7631,6640.0
2020-08-05 14:40:00,211.45,211.51,211.34,211.37,9784.0,204.7341,204.7922,204.6276,204.6566,9784.0
2020-08-05 14:50:00,211.34,211.35,211.14,211.29,8651.0,204.6276,204.6373,204.4339,204.5792,8651.0
2020-08-05 15:00:00,211.31,211.42,211.08,211.08,34754.0,204.5985,204.705,204.3758,204.3758,34754.0
2020-08-05 15:10:00,211.09,211.26,211.08,211.24,14334.0,204.3855,204.5501,204.3758,204.5308,14334.0
2020-08-05 15:20:00,211.22,211.3,211.15,211.18,8046.0,204.5114,204.5889,204.4436,204.4727,8046.0
2020-08-05 15:30:00,211.2,211.39,211.11,211.19,17219.0,204.492,204.676,204.4049,204.4823,17219.0
2020-08-05 15:40:00,211.19,211.24,210.83,210.84,19120.0,204.4823,204.5308,204.1338,204.1435,19120.0
2020-08-05 15:50:00,210.71,211.49,210.67,211.43,141299.0,204.0176,204.7728,203.9789,204.7147,141299.0
2020-08-06 09:30:00,211.05,211.57,210.89,211.06,40025.0,204.3468,204.8503,204.1919,204.3565,40025.0
2020-08-06 09:40:00,211.02,211.24,210.95,211.07,113647.0,204.3177,204.5308,204.25,204.3662,113647.0
2020-08-06 09:50:00,211.08,211.49,210.86,211.49,163839.0,204.3758,204.7728,204.1628,204.7728,163839.0
2020-08-06 10:00:00,211.58,211.6,211.33,211.47,47440.0,204.86,204.8793,204.6179,204.7535,47440.0
2020-08-06 10:10:00,211.47,211.74,211.42,211.52,113363.0,204.7535,205.0149,204.705,204.8019,113363.0
2020-08-06 10:20:00,211.5,211.72,211.4,211.4,33299.0,204.7825,204.9955,204.6857,204.6857,33299.0
2020-08-06 10:30:00,211.41,211.48,211.25,211.25,16719.0,204.6954,204.7631,204.5404,204.5404,16719.0
2020-08-06 10:40:00,211.17,211.17,210.61,210.73,11634.0,204.463,204.463,203.9208,204.037,11634.0
2020-08-06 10:50:00,210.57,210.97,210.53,210.97,6177.0,203.882,204.2693,203.8433,204.2693,6177.0
2020-08-06 11:00:00,210.9,211.26,210.85,211.18,14360.0,204.2016,204.5501,204.1531,204.4727,14360.0
2020-08-06 11:10:00,211.24,211.27,211.1,211.22,3372.0,204.5308,204.5598,204.3952,204.5114,3372.0
2020-08-06 11:20:00,211.33,211.44,210.94,211.04,13495.0,204.6179,204.7244,204.2403,204.3371,13495.0
2020-08-06 11:30:00,211.08,211.3,210.89,211.14,7730.0,204.3758,204.5889,204.1919,204.4339,7730.0
2020-08-06 11:40:00,211.08,211.31,210.99,211.16,10648.0,204.3758,204.5985,204.2887,204.4533,10648.0
2020-08-06 11:50:00,211.15,211.24,211.03,211.09,6387.0,204.4436,204.5308,204.3274,204.3855,6387.0
2020-08-06 12:00:00,211.26,211.49,211.24,211.46,5976.0,204.5501,204.7728,204.5308,204.7438,5976.0
2020-08-06 12:10:00,211.4,211.59,211.35,211.44,19967.0,204.6857,204.8696,204.6373,204.7244,19967.0
2020-08-06 12:20:00,211.57,211.77,211.57,211.59,11469.0,204.8503,205.0439,204.8503,204.8696,11469.0
2020-08-06 12:30:00,211.56,211.72,211.45,211.69,22767.0,204.8406,204.9955,204.7341,204.9665,22767.0
2020-08-06 12:40:00,211.61,211.76,211.58,211.74,2303.0,204.889,205.0342,204.86,205.0149,2303.0
2020-08-06 12:50:00,211.81,211.99,211.78,211.98,16769.0,205.0827,205.2569,205.0536,205.2473,16769.0
2020-08-06 13:00:00,211.97,211.99,211.84,211.88,5885.0,205.2376,205.2569,205.1117,205.1504,5885.0
2020-08-06 13:10:00,211.89,211.96,211.87,211.91,38516.0,205.1601,205.2279,205.1408,205.1795,38516.0
2020-08-06 13:20:00,211.94,212.11,211.93,212.0,14150.0,205.2085,205.3731,205.1988,205.2666,14150.0
2020-08-06 13:30:00,212.03,212.12,211.96,212.06,8838.0,205.2957,205.3828,205.2279,205.3247,8838.0
2020-08-06 13:40:00,212.08,212.2,211.93,212.2,19244.0,205.3441,205.4603,205.1988,205.4603,19244.0
2020-08-06 13:50:00,212.2,212.38,212.2,212.33,4927.0,205.4603,205.6346,205.4603,205.5861,4927.0
2020-08-06 14:00:00,212.34,212.75,212.34,212.72,23297.0,205.5958,205.9928,205.5958,205.9638,23297.0
2020-08-06 14:10:00,212.66,212.75,212.64,212.7,9947.0,205.9057,205.9928,205.8863,205.9444,9947.0
2020-08-06 14:20:00,212.7,212.95,212.67,212.91,18520.0,205.9444,206.1864,205.9153,206.1477,18520.0
2020-08-06 14:30:00,212.91,213.11,212.9,213.05,10348.0,206.1477,206.3414,206.138,206.2833,10348.0
2020-08-06 14:40:00,213.04,213.18,212.99,213.08,10114.0,206.2736,206.4091,206.2252,206.3123,10114.0
2020-08-06 14:50:00,213.18,213.36,213.15,213.27,51019.0,206.4091,206.5834,206.3801,206.4963,51019.0
2020-08-06 15:00:00,213.28,213.33,213.09,213.19,15125.0,206.506,206.5544,206.322,206.4188,15125.0
2020-08-06 15:10:00,213.16,213.59,213.16,213.59,22406.0,206.3898,206.8061,206.3898,206.8061,22406.0
2020-08-06 15:20:00,213.56,213.61,213.14,213.32,295470.0,206.7771,206.8255,206.3704,206.5447,295470.0
2020-08-06 15:30:00,213.35,213.49,213.09,213.33,205896.0,206.5737,206.7093,206.322,206.5544,205896.0
2020-08-06 15:40:00,213.33,213.37,213.05,213.05,410177.0,206.5544,206.5931,206.2833,206.2833,410177.0
2020-08-06 15:50:00,213.05,213.48,213.02,213.41,50990.0,206.2833,206.6996,206.2542,206.6318,50990.0
2020-08-07 09:30:00,212.48,212.82,212.28,212.62,56903.0,205.7314,206.0606,205.5377,205.8669,56903.0
2020-08-07 09:40:00,212.62,213.14,212.45,213.12,30843.0,205.8669,206.3704,205.7023,206.351,30843.0
2020-08-07 09:50:00,213.09,213.2,212.94,213.13,55905.0,206.322,206.4285,206.1768,206.3607,55905.0
2020-08-07 10:00:00,213.08,213.17,212.64,212.89,19546.0,206.3123,206.3995,205.8863,206.1284,19546.0
2020-08-07 10:10:00,212.87,213.12,212.68,212.7,8906.0,206.109,206.351,205.925,205.9444,8906.0
2020-08-07 10:20:00,212.6,212.69,212.33,212.68,19204.0,205.8476,205.9347,205.5861,205.925,19204.0
2020-08-07 10:30:00,212.73,213.08,212.73,212.82,11538.0,205.9734,206.3123,205.9734,206.0606,11538.0
2020-08-07 10:40:00,212.85,213.13,212.84,213.13,13560.0,206.0896,206.3607,206.0799,206.3607,13560.0
2020-08-07 10:50:00,213.12,213.45,213.01,213.36,15165.0,206.351,206.6706,206.2445,206.5834,15165.0
2020-08-07 11:00:00,213.37,213.42,213.05,213.21,5654.0,206.5931,206.6415,206.2833,206.4382,5654.0
2020-08-07 11:10:00,213.19,213.27,212.64,212.7,26388.0,206.4188,206.4963,205.8863,205.9444,26388.0
2020-08-07 11:20:00,212.73,212.87,212.48,212.48,4775.0,205.9734,206.109,205.7314,205.7314,4775.0
2020-08-07 11:30:00,212.49,212.79,212.48,212.72,9769.0,205.7411,206.0315,205.7314,205.9638,9769.0
2020-08-07 11:40:00,212.73,212.81,212.66,212.73,307168.0,205.9734,206.0509,205.9057,205.9734,307168.0
2020-08-07 11:50:00,212.76,212.77,212.04,212.04,50130.0,206.0025,206.0122,205.3054,205.3054,50130.0
2020-08-07 12:00:00,212.03,212.2,211.82,211.83,12118.0,205.2957,205.4603,205.0923,205.102,12118.0
2020-08-07 12:10:00,212.07,212.29,212.07,212.19,20143.0,205.3344,205.5474,205.3344,205.4506,20143.0
2020-08-07 12:20:00,212.17,212.38,212.1,212.37,5914.0,205.4312,205.6346,205.3634,205.6249,5914.0
2020-08-07 12:30:00,212.28,212.46,212.21,212.33,14679.0,205.5377,205.712,205.47,205.5861,14679.0
2020-08-07 12:40:00,212.37,212.37,211.8,211.83,8472.0,205.6249,205.6249,205.073,205.102,8472.0
2020-08-07 12:50:00,211.83,211.84,211.45,211.45,12331.0,205.102,205.1117,204.7341,204.7341,12331.0
2020-08-07 13:00:00,211.43,211.46,210.83,210.85,14926.0,204.7147,204.7438,204.1338,204.1531,14926.0
2020-08-07 13:10:00,210.76,210.87,210.5,210.54,27478.0,204.066,204.1725,203.8143,203.853,27478.0
2020-08-07 13:20:00,210.6,210.89,210.38,210.81,23388.0,203.9111,204.1919,203.6981,204.1144,23388.0
2020-08-07 13:30:00,210.82,211.28,210.76,211.28,95371.0,204.1241,204.5695,204.066,204.5695,95371.0
2020-08-07 13:40:00,211.21,211.31,210.55,210.59,35185.0,204.5017,204.5985,203.8627,203.9014,35185.0
2020-08-07 13:50:00,210.48,210.64,210.3,210.36,12797.0,203.7949,203.9498,203.6206,203.6787,12797.0
2020-08-07 14:00:00,210.42,210.84,210.14,210.25,118167.0,203.7368,204.1435,203.4657,203.5722,118167.0
2020-08-07 14:10:00,210.22,210.59,210.13,210.13,39241.0,203.5432,203.9014,203.456,203.456,39241.0
2020-08-07 14:20:00,210.23,210.23,209.65,209.75,9547.0,203.5528,203.5528,202.9913,203.0881,9547.0
2020-08-07 14:30:00,209.74,210.28,209.64,210.13,17455.0,203.0784,203.6013,202.9816,203.456,17455.0
2020-08-07 14:40:00,210.21,210.42,209.94,210.31,13119.0,203.5335,203.7368,203.2721,203.6303,13119.0
2020-08-07 14:50:00,210.24,210.53,210.2,210.5,9951.0,203.5625,203.8433,203.5238,203.8143,9951.0
2020-08-07 15:00:00,210.5,210.95,210.5,210.81,20481.0,203.8143,204.25,203.8143,204.1144,20481.0
2020-08-07 15:10:00,210.82,210.86,210.26,210.69,29075.0,204.1241,204.1628,203.5819,203.9982,29075.0
2020-08-07 15:20:00,210.66,210.9,210.41,210.45,163027.0,203.9692,204.2016,203.7271,203.7659,163027.0
2020-08-07 15:30:00,210.47,210.9,210.36,210.89,281554.0,203.7852,204.2016,203.6787,204.1919,281554.0
2020-08-07 15:40:00,210.88,211.47,210.81,211.47,38337.0,204.1822,204.7535,204.1144,204.7535,38337.0
2020-08-07 15:50:00,211.42,211.44,211.04,211.29,65502.0,204.705,204.7244,204.3371,204.5792,65502.0
2020-08-10 09:30:00,211.44,211.64,211.06,211.56,86548.0,204.7244,204.9181,204.3565,204.8406,86548.0
2020-08-10 09:40:00,211.57,211.77,211.23,211.23,35533.0,204.8503,205.0439,204.5211,204.5211,35533.0
2020-08-10 09:50:00,211.24,211.38,210.27,210.49,47734.0,204.5308,204.6663,203.5916,203.8046,47734.0
2020-08-10 10:00:00,210.52,210.6,210.11,210.29,41504.0,203.8336,203.9111,203.4367,203.6109,41504.0
2020-08-10 10:10:00,210.26,210.51,210.2,210.36,13447.0,203.5819,203.8239,203.5238,203.6787,13447.0
2020-08-10 10:20:00,210.33,210.36,209.96,210.18,7562.0,203.6497,203.6787,203.2914,203.5044,7562.0
2020-08-10 10:30:00,210.2,210.23,209.82,209.82,24981.0,203.5238,203.5528,203.1559,203.1559,24981.0
2020-08-10 10:40:00,209.86,209.86,208.85,208.92,22198.0,203.1946,203.1946,202.2167,202.2844,22198.0
2020-08-10 10:50:00,208.91,208.94,208.21,208.21,24577.0,202.2748,202.3038,201.597,201.597,24577.0
2020-08-10 11:00:00,208.22,208.89,208.02,208.83,8873.0,201.6067,202.2554,201.413,202.1973,8873.0
2020-08-10 11:10:00,208.84,209.19,208.79,208.96,11557.0,202.207,202.5459,202.1586,202.3232,11557.0
2020-08-10 11:20:00,209.0,209.48,208.95,209.48,13853.0,202.3619,202.8267,202.3135,202.8267,13853.0
2020-08-10 11:30:00,209.35,209.62,209.34,209.52,18279.0,202.7008,202.9622,202.6911,202.8654,18279.0
2020-08-10 11:40:00,209.45,209.52,209.07,209.25,11898.0,202.7976,202.8654,202.4297,202.604,11898.0
2020-08-10 11:50:00,209.29,209.77,209.27,209.71,15464.0,202.6427,203.1074,202.6233,203.0494,15464.0
2020-08-10 12:00:00,209.74,209.84,209.66,209.78,18453.0,203.0784,203.1752,203.0009,203.1171,18453.0
2020-08-10 12:10:00,209.74,209.74,209.49,209.66,49966.0,203.0784,203.0784,202.8363,203.0009,49966.0
2020-08-10 12:20:00,209.71,209.71,209.32,209.32,11472.0,203.0494,203.0494,202.6717,202.6717,11472.0
2020-08-10 12:30:00,209.37,209.64,209.24,209.61,9764.0,202.7202,202.9816,202.5943,202.9525,9764.0
2020-08-10 12:40:00,209.66,210.2,209.64,210.19,10089.0,203.0009,203.5238,202.9816,203.5141,10089.0
2020-08-10 12:50:00,210.19,210.37,210.14,210.26,9834.0,203.5141,203.6884,203.4657,203.5819,9834.0
2020-08-10 13:00:00,210.28,210.6,210.25,210.6,9663.0,203.6013,203.9111,203.5722,203.9111,9663.0
2020-08-10 13:10:00,210.61,210.64,210.36,210.5,33456.0,203.9208,203.9498,203.6787,203.8143,33456.0
2020-08-10 13:20:00,210.43,210.62,210.38,210.45,5420.0,203.7465,203.9305,203.6981,203.7659,5420.0
2020-08-10 13:30:00,210.46,210.5,210.37,210.41,3827.0,203.7755,203.8143,203.6884,203.7271,3827.0
2020-08-10 13:40:00,210.31,210.33,209.98,210.01,2999.0,203.6303,203.6497,203.3108,203.3398,2999.0
2020-08-10 13:50:00,210.07,210.15,209.88,210.0,53326.0,203.3979,203.4754,203.214,203.3301,53326.0
2020-08-10 14:00:00,210.04,210.33,209.96,210.12,9113.0,203.3689,203.6497,203.2914,203.4463,9113.0
2020-08-10 14:10:00,210.11,210.11,209.93,209.97,7559.0,203.4367,203.4367,203.2624,203.3011,7559.0
2020-08-10 14:20:00,209.98,210.1,209.88,210.1,11163.0,203.3108,203.427,203.214,203.427,11163.0
2020-08-10 14:30:00,210.07,210.12,209.95,209.97,49409.0,203.3979,203.4463,203.2817,203.3011,49409.0
2020-08-10 14:40:00,209.94,210.05,209.63,209.74,24657.0,203.2721,203.3786,202.9719,203.0784,24657.0
2020-08-10 14:50:00,209.74,210.29,209.74,210.24,16575.0,203.0784,203.6109,203.0784,203.5625,16575.0
2020-08-10 15:00:00,210.27,210.46,210.14,210.24,25828.0,203.5916,203.7755,203.4657,203.5625,25828.0
2020-08-10 15:10:00,210.3,210.32,210.04,210.12,18788.0,203.6206,203.64,203.3689,203.4463,18788.0
2020-08-10 15:20:00,210.12,210.29,209.75,209.85,21395.0,203.4463,203.6109,203.0881,203.1849,21395.0
2020-08-10 15:30:00,209.81,210.03,209.8,209.83,33002.0,203.1462,203.3592,203.1365,203.1655,33002.0
2020-08-10 15:40:00,209.85,209.93,209.64,209.66,28740.0,203.1849,203.2624,202.9816,203.0009,28740.0
2020-08-10 15:50:00,209.78,210.28,209.72,210.21,48364.0,203.1171,203.6013,203.059,203.5335,48364.0
2020-08-11 09:30:00,209.87,210.41,208.28,209.25,29181.0,203.2043,203.7271,201.6648,202.604,29181.0
2020-08-11 09:40:00,209.1,209.63,208.9,209.43,79917.0,202.4587,202.9719,202.2651,202.7782,79917.0
2020-08-11 09:50:00,209.46,209.52,208.9,208.99,90459.0,202.8073,202.8654,202.2651,202.3522,90459.0
2020-08-11 10:00:00,209.06,209.07,208.02,208.19,44307.0,202.42,202.4297,201.413,201.5776,44307.0
2020-08-11 10:10:00,208.29,208.9,208.29,208.88,31981.0,201.6745,202.2651,201.6745,202.2457,31981.0
2020-08-11 10:20:00,208.88,209.08,208.72,208.99,16518.0,202.2457,202.4394,202.0908,202.3522,16518.0
2020-08-11 10:30:00,209.09,209.31,208.58,209.31,7406.0,202.449,202.6621,201.9552,202.6621,7406.0
2020-08-11 10:40:00,209.26,209.4,209.06,209.11,36933.0,202.6136,202.7492,202.42,202.4684,36933.0
2020-08-11 10:50:00,209.25,209.38,208.98,209.24,9065.0,202.604,202.7298,202.3425,202.5943,9065.0
2020-08-11 11:00:00,209.33,209.95,209.3,209.95,14298.0,202.6814,203.2817,202.6524,203.2817,14298.0
2020-08-11 11:10:00,210.0,210.14,209.89,209.91,15875.0,203.3301,203.4657,203.2236,203.243,15875.0
2020-08-11 11:20:00,209.99,210.38,209.99,210.23,4466.0,203.3205,203.6981,203.3205,203.5528,4466.0
2020-08-11 11:30:00,210.26,210.26,209.88,209.94,5099.0,203.5819,203.5819,203.214,203.2721,5099.0
2020-08-11 11:40:00,209.97,210.02,209.8,209.91,52187.0,203.3011,203.3495,203.1365,203.243,52187.0
2020-08-11 11:50:00,209.92,209.94,209.52,209.64,10627.0,203.2527,203.2721,202.8654,202.9816,10627.0
2020-08-11 12:00:00,209.73,209.99,209.52,209.99,18949.0,203.0687,203.3205,202.8654,203.3205,18949.0
2020-08-11 12:10:00,209.97,210.32,209.92,210.32,6126.0,203.3011,203.64,203.2527,203.64,6126.0
2020-08-11 12:20:00,210.28,210.53,210.16,210.42,27308.0,203.6013,203.8433,203.4851,203.7368,27308.0
2020-08-11 12:30:00,210.31,210.52,210.31,210.52,2179.0,203.6303,203.8336,203.6303,203.8336,2179.0
2020-08-11 12:40:00,210.5,210.71,210.48,210.52,9649.0,203.8143,204.0176,203.7949,203.8336,9649.0
2020-08-11 12:50:00,210.53,210.58,210.28,210.38,14277.0,203.8433,203.8917,203.6013,203.6981,14277.0
2020-08-11 13:00:00,210.38,210.45,210.2,210.44,16475.0,203.6981,203.7659,203.5238,203.7562,16475.0
2020-08-11 13:10:00,210.31,210.41,209.99,210.15,18387.0,203.6303,203.7271,203.3205,203.4754,18387.0
2020-08-11 13:20:00,210.14,210.53,210.01,210.47,19932.0,203.4657,203.8433,203.3398,203.7852,19932.0
2020-08-11 13:30:00,210.41,210.41,210.12,210.19,18004.0,203.7271,203.7271,203.4463,203.5141,18004.0
2020-08-11 13:40:00,210.17,210.19,209.92,209.94,21680.0,203.4947,203.5141,203.2527,203.2721,21680.0
2020-08-11 13:50:00,209.85,210.22,209.85,210.19,3210.0,203.1849,203.5432,203.1849,203.5141,3210.0
2020-08-11 14:00:00,210.18,210.26,210.1,210.19,13021.0,203.5044,203.5819,203.427,203.5141,13021.0
2020-08-11 14:10:00,210.13,210.14,209.45,209.73,10736.0,203.456,203.4657,202.7976,203.0687,10736.0
2020-08-11 14:20:00,209.61,209.68,209.26,209.27,17395.0,202.9525,203.0203,202.6136,202.6233,17395.0
2020-08-11 14:30:00,209.14,209.44,209.07,209.19,8176.0,202.4975,202.7879,202.4297,202.5459,8176.0
2020-08-11 14:40:00,209.14,209.5,209.14,209.36,18794.0,202.4975,202.846,202.4975,202.7105,18794.0
2020-08-11 14:50:00,209.38,209.46,209.12,209.43,8735.0,202.7298,202.8073,202.4781,202.7782,8735.0
2020-08-11 15:00:00,209.38,209.5,208.9,208.94,10991.0,202.7298,202.846,202.2651,202.3038,10991.0
2020-08-11 15:10:00,208.91,209.24,207.73,207.83,37270.0,202.2748,202.5943,201.1322,201.2291,37270.0
2020-08-11 15:20:00,207.94,208.57,207.86,208.51,33617.0,201.3356,201.9456,201.2581,201.8875,33617.0
2020-08-11 15:30:00,208.51,208.51,207.68,207.98,106391.0,201.8875,201.8875,201.0838,201.3743,106391.0
2020-08-11 15:40:00,208.02,208.15,207.28,207.48,286697.0,201.413,201.5389,200.6965,200.8902,286697.0
2020-08-11 15:50:00,207.42,207.46,206.7,207.15,109999.0,200.8321,200.8708,200.135,200.5707,109999.0
2020-08-12 09:30:00,208.65,209.38,208.64,209.09,39052.0,202.023,202.7298,202.0133,202.449,39052.0
2020-08-12 09:40:00,209.1,209.73,208.96,209.73,9733.0,202.4587,203.0687,202.3232,203.0687,9733.0
2020-08-12 09:50:00,209.65,210.21,209.45,210.2,22951.0,202.9913,203.5335,202.7976,203.5238,22951.0
2020-08-12 10:00:00,210.27,210.45,210.06,210.12,31772.0,203.5916,203.7659,203.3882,203.4463,31772.0
2020-08-12 10:10:00,210.15,210.5,210.02,210.32,65254.0,203.4754,203.8143,203.3495,203.64,65254.0
2020-08-12 10:20:00,210.35,210.82,210.33,210.67,166162.0,203.669,204.1241,203.6497,203.9789,166162.0
2020-08-12 10:30:00,210.76,210.84,210.64,210.64,6485.0,204.066,204.1435,203.9498,203.9498,6485.0
2020-08-12 10:40:00,210.66,210.81,210.45,210.63,6609.0,203.9692,204.1144,203.7659,203.9401,6609.0
2020-08-12 10:50:00,210.62,211.04,210.55,210.88,7510.0,203.9305,204.3371,203.8627,204.1822,7510.0
2020-08-12 11:00:00,210.91,210.98,210.78,210.91,3439.0,204.2112,204.279,204.0854,204.2112,3439.0
2020-08-12 11:10:00,211.0,211.18,210.86,211.17,9106.0,204.2984,204.4727,204.1628,204.463,9106.0
2020-08-12 11:20:00,211.19,211.25,211.01,211.09,20479.0,204.4823,204.5404,204.3081,204.3855,20479.0
2020-08-12 11:30:00,211.09,211.22,210.91,210.99,92063.0,204.3855,204.5114,204.2112,204.2887,92063.0
2020-08-12 11:40:00,211.12,211.35,211.12,211.23,7984.0,204.4146,204.6373,204.4146,204.5211,7984.0
2020-08-12 11:50:00,211.26,211.41,211.11,211.35,9667.0,204.5501,204.6954,204.4049,204.6373,9667.0
2020-08-12 12:00:00,211.34,211.61,211.33,211.59,7777.0,204.6276,204.889,204.6179,204.8696,7777.0
2020-08-12 12:10:00,211.69,211.71,211.51,211.57,9131.0,204.9665,204.9858,204.7922,204.8503,9131.0
2020-08-12 12:20:00,211.55,211.75,211.55,211.64,8217.0,204.8309,205.0246,204.8309,204.9181,8217.0
2020-08-12 12:30:00,211.69,211.7,211.57,211.69,182614.0,204.9665,204.9762,204.8503,204.9665,182614.0
2020-08-12 12:40:00,211.69,211.73,211.45,211.46,188385.0,204.9665,205.0052,204.7341,204.7438,188385.0
2020-08-12 12:50:00,211.44,211.54,211.16,211.2,95445.0,204.7244,204.8212,204.4533,204.492,95445.0
2020-08-12 13:00:00,211.19,211.41,211.19,211.22,164269.0,204.4823,204.6954,204.4823,204.5114,164269.0
2020-08-12 13:10:00,211.22,211.43,211.06,211.09,97567.0,204.5114,204.7147,204.3565,204.3855,97567.0
2020-08-12 13:20:00,211.15,211.25,210.89,210.93,44686.0,204.4436,204.5404,204.1919,204.2306,44686.0
2020-08-12 13:30:00,210.93,211.33,210.93,211.32,115536.0,204.2306,204.6179,204.2306,204.6082,115536.0
2020-08-12 13:40:00,211.32,211.65,211.29,211.63,88895.0,204.6082,204.9277,204.5792,204.9084,88895.0
2020-08-12 13:50:00,211.63,211.91,211.62,211.9,16260.0,204.9084,205.1795,204.8987,205.1698,16260.0
2020-08-12 14:00:00,211.9,211.99,211.73,211.74,44072.0,205.1698,205.2569,205.0052,205.0149,44072.0
2020-08-12 14:10:00,211.76,211.89,211.75,211.8,23945.0,205.0342,205.1601,205.0246,205.073,23945.0
2020-08-12 14:20:00,211.79,211.99,211.78,211.78,9830.0,205.0633,205.2569,205.0536,205.0536,9830.0
2020-08-12 14:30:00,211.82,211.87,211.59,211.59,5134.0,205.0923,205.1408,204.8696,204.8696,5134.0
2020-08-12 14:40:00,211.54,211.71,211.54,211.7,7160.0,204.8212,204.9858,204.8212,204.9762,7160.0
2020-08-12 14:50:00,211.64,211.75,211.44,211.62,17806.0,204.9181,205.0246,204.7244,204.8987,17806.0
2020-08-12 15:00:00,211.6,211.72,211.52,211.54,10356.0,204.8793,204.9955,204.8019,204.8212,10356.0
2020-08-12 15:10:00,211.61,211.91,211.61,211.89,19397.0,204.889,205.1795,204.889,205.1601,19397.0
2020-08-12 15:20:00,211.94,211.95,211.64,211.67,21536.0,205.2085,205.2182,204.9181,204.9471,21536.0
2020-08-12 15:30:00,211.7,211.75,211.11,211.45,54605.0,204.9762,205.0246,204.4049,204.7341,54605.0
2020-08-12 15:40:00,211.43,211.64,211.37,211.48,36302.0,204.7147,204.9181,204.6566,204.7631,36302.0
2020-08-12 15:50:00,211.5,211.7,211.2,211.4,205723.0,204.7825,204.9762,204.492,204.6857,205723.0
2020-08-13 09:30:00,211.69,212.9,211.69,212.9,46034.0,204.9665,206.138,204.9665,206.138,46034.0
2020-08-13 09:40:00,212.93,213.11,212.36,212.44,536406.0,206.1671,206.3414,205.6152,205.6926,536406.0
2020-08-13 09:50:00,212.43,212.98,212.34,212.98,19183.0,205.683,206.2155,205.5958,206.2155,19183.0
2020-08-13 10:00:00,212.83,212.91,212.64,212.71,10073.0,206.0703,206.1477,205.8863,205.9541,10073.0
2020-08-13 10:10:00,212.73,212.79,212.32,212.43,7875.0,205.9734,206.0315,205.5765,205.683,7875.0
2020-08-13 10:20:00,212.67,213.21,212.66,213.19,11250.0,205.9153,206.4382,205.9057,206.4188,11250.0
2020-08-13 10:30:00,213.16,213.41,213.13,213.34,14111.0,206.3898,206.6318,206.3607,206.5641,14111.0
2020-08-13 10:40:00,213.33,213.45,213.18,213.44,21996.0,206.5544,206.6706,206.4091,206.6609,21996.0
2020-08-13 10:50:00,213.43,213.43,213.16,213.39,16526.0,206.6512,206.6512,206.3898,206.6125,16526.0
2020-08-13 11:00:00,213.4,213.73,213.39,213.68,19906.0,206.6222,206.9417,206.6125,206.8933,19906.0
2020-08-13 11:10:00,213.63,213.68,213.48,213.62,12600.0,206.8449,206.8933,206.6996,206.8352,12600.0
2020-08-13 11:20:00,213.53,213.65,213.37,213.37,7023.0,206.748,206.8642,206.5931,206.5931,7023.0
2020-08-13 11:30:00,213.43,213.46,213.16,213.33,36536.0,206.6512,206.6803,206.3898,206.5544,36536.0
2020-08-13 11:40:00,213.34,213.41,213.13,213.38,15267.0,206.5641,206.6318,206.3607,206.6028,15267.0
2020-08-13 11:50:00,213.34,213.45,213.27,213.32,26645.0,206.5641,206.6706,206.4963,206.5447,26645.0
2020-08-13 12:00:00,213.37,213.64,213.35,213.53,10842.0,206.5931,206.8545,206.5737,206.748,10842.0
2020-08-13 12:10:00,213.57,213.72,213.51,213.62,15255.0,206.7868,206.932,206.7287,206.8352,15255.0
2020-08-13 12:20:00,213.68,213.7,213.59,213.64,16226.0,206.8933,206.9126,206.8061,206.8545,16226.0
2020-08-13 12:30:00,213.65,213.81,213.64,213.7,22603.0,206.8642,207.0191,206.8545,206.9126,22603.0
2020-08-13 12:40:00,213.71,213.86,213.71,213.79,38485.0,206.9223,207.0675,206.9223,206.9998,38485.0
2020-08-13 12:50:00,213.81,213.85,213.66,213.85,14189.0,207.0191,207.0579,206.8739,207.0579,14189.0
2020-08-13 13:00:00,213.86,213.95,213.48,213.54,11113.0,207.0675,207.1547,206.6996,206.7577,11113.0
2020-08-13 13:10:00,213.49,213.64,213.3,213.3,13411.0,206.7093,206.8545,206.5253,206.5253,13411.0
2020-08-13 13:20:00,213.35,213.35,212.87,212.99,15498.0,206.5737,206.5737,206.109,206.2252,15498.0
2020-08-13 13:30:00,212.98,213.1,212.58,212.8,25262.0,206.2155,206.3317,205.8282,206.0412,25262.0
2020-08-13 13:40:00,212.8,213.19,212.73,213.15,17552.0,206.0412,206.4188,205.9734,206.3801,17552.0
2020-08-13 13:50:00,213.19,213.33,213.07,213.07,17990.0,206.4188,206.5544,206.3026,206.3026,17990.0
2020-08-13 14:00:00,213.18,213.19,212.66,212.75,24661.0,206.4091,206.4188,205.9057,205.9928,24661.0
2020-08-13 14:10:00,212.81,212.81,212.38,212.43,15169.0,206.0509,206.0509,205.6346,205.683,15169.0
2020-08-13 14:20:00,212.4,212.51,211.9,212.42,18190.0,205.6539,205.7604,205.1698,205.6733,18190.0
2020-08-13 14:30:00,212.39,212.6,212.09,212.11,12615.0,205.6442,205.8476,205.3538,205.3731,12615.0
2020-08-13 14:40:00,212.33,212.64,212.14,212.34,28576.0,205.5861,205.8863,205.4022,205.5958,28576.0
2020-08-13 14:50:00,212.34,212.38,211.79,212.09,19449.0,205.5958,205.6346,205.0633,205.3538,19449.0
2020-08-13 15:00:00,212.23,212.32,212.0,212.11,15927.0,205.4893,205.5765,205.2666,205.3731,15927.0
2020-08-13 15:10:00,212.08,212.52,212.0,212.46,34352.0,205.3441,205.7701,205.2666,205.712,34352.0
2020-08-13 15:20:00,212.48,212.76,212.45,212.75,49999.0,205.7314,206.0025,205.7023,205.9928,49999.0
2020-08-13 15:30:00,212.75,212.9,212.59,212.62,43221.0,205.9928,206.138,205.8379,205.8669,43221.0
2020-08-13 15:40:00,212.6,212.77,212.37,212.5,51101.0,205.8476,206.0122,205.6249,205.7507,51101.0
2020-08-13 15:50:00,212.52,212.66,212.37,212.49,79613.0,205.7701,205.9057,205.6249,205.7411,79613.0
2020-08-14 09:30:00,212.62,212.99,212.28,212.82,17171.0,205.8669,206.2252,205.5377,206.0606,17171.0
2020-08-14 09:40:00,212.76,212.84,211.88,211.89,17990.0,206.0025,206.0799,205.1504,205.1601,17990.0
2020-08-14 09:50:00,211.99,212.58,211.79,212.49,26035.0,205.2569,205.8282,205.0633,205.7411,26035.0
2020-08-14 10:00:00,212.57,212.64,212.13,212.25,14295.0,205.8185,205.8863,205.3925,205.5087,14295.0
2020-08-14 10:10:00,212.28,212.38,211.74,211.85,12263.0,205.5377,205.6346,205.0149,205.1214,12263.0
2020-08-14 10:20:00,211.64,211.81,211.35,211.36,6458.0,204.9181,205.0827,204.6373,204.6469,6458.0
2020-08-14 10:30:00,211.37,211.82,211.34,211.82,5091.0,204.6566,205.0923,204.6276,205.0923,5091.0
2020-08-14 10:40:00,211.89,212.18,211.83,212.18,15012.0,205.1601,205.4409,205.102,205.4409,15012.0
2020-08-14 10:50:00,212.1,212.25,211.7,211.71,13071.0,205.3634,205.5087,204.9762,204.9858,13071.0
2020-08-14 11:00:00,211.66,211.99,211.58,211.98,4948.0,204.9374,205.2569,204.86,205.2473,4948.0
2020-08-14 11:10:00,212.02,212.09,211.82,211.87,5441.0,205.286,205.3538,205.0923,205.1408,5441.0
2020-08-14 11:20:00,211.98,212.19,211.98,212.19,2950.0,205.2473,205.4506,205.2473,205.4506,2950.0
2020-08-14 11:30:00,212.11,212.4,212.1,212.25,10031.0,205.3731,205.6539,205.3634,205.5087,10031.0
2020-08-14 11:40:00,212.26,212.27,211.94,211.97,12201.0,205.5184,205.528,205.2085,205.2376,12201.0
2020-08-14 11:50:00,211.92,212.06,211.76,211.89,10021.0,205.1892,205.3247,205.0342,205.1601,10021.0
2020-08-14 12:00:00,211.98,212.14,211.92,212.12,7122.0,205.2473,205.4022,205.1892,205.3828,7122.0
2020-08-14 12:10:00,212.13,212.19,211.9,211.91,14757.0,205.3925,205.4506,205.1698,205.1795,14757.0
2020-08-14 12:20:00,211.98,212.15,211.97,212.02,3179.0,205.2473,205.4119,205.2376,205.286,3179.0
2020-08-14 12:30:00,212.06,212.41,212.05,212.38,4782.0,205.3247,205.6636,205.315,205.6346,4782.0
2020-08-14 12:40:00,212.36,212.48,212.32,212.35,3526.0,205.6152,205.7314,205.5765,205.6055,3526.0
2020-08-14 12:50:00,212.39,212.4,212.23,212.31,4382.0,205.6442,205.6539,205.4893,205.5668,4382.0
2020-08-14 13:00:00,212.25,212.33,212.05,212.06,1256.0,205.5087,205.5861,205.315,205.3247,1256.0
2020-08-14 13:10:00,212.09,212.24,212.08,212.2,4217.0,205.3538,205.499,205.3441,205.4603,4217.0
2020-08-14 13:20:00,212.24,212.3,212.18,212.27,6208.0,205.499,205.5571,205.4409,205.528,6208.0
2020-08-14 13:30:00,212.34,212.35,212.08,212.19,5241.0,205.5958,205.6055,205.3441,205.4506,5241.0
2020-08-14 13:40:00,212.22,212.22,211.98,212.04,45372.0,205.4796,205.4796,205.2473,205.3054,45372.0
2020-08-14 13:50:00,212.01,212.18,211.91,212.16,57294.0,205.2763,205.4409,205.1795,205.4215,57294.0
2020-08-14 14:00:00,212.04,212.15,211.98,212.08,13657.0,205.3054,205.4119,205.2473,205.3441,13657.0
2020-08-14 14:10:00,212.09,212.17,212.01,212.02,6777.0,205.3538,205.4312,205.2763,205.286,6777.0
2020-08-14 14:20:00,211.94,211.98,211.8,211.97,2178.0,205.2085,205.2473,205.073,205.2376,2178.0
2020-08-14 14:30:00,212.0,212.13,211.98,211.98,8116.0,205.2666,205.3925,205.2473,205.2473,8116.0
2020-08-14 14:40:00,211.97,211.97,211.85,211.87,20063.0,205.2376,205.2376,205.1214,205.1408,20063.0
2020-08-14 14:50:00,211.92,211.97,211.8,211.89,12195.0,205.1892,205.2376,205.073,205.1601,12195.0
2020-08-14 15:00:00,211.9,211.96,211.76,211.82,5279.0,205.1698,205.2279,205.0342,205.0923,5279.0
2020-08-14 15:10:00,211.72,211.73,211.47,211.47,9966.0,204.9955,205.0052,204.7535,204.7535,9966.0
2020-08-14 15:20:00,211.53,211.64,211.4,211.55,20119.0,204.8115,204.9181,204.6857,204.8309,20119.0
2020-08-14 15:30:00,211.47,211.58,211.4,211.49,40375.0,204.7535,204.86,204.6857,204.7728,40375.0
2020-08-14 15:40:00,211.42,211.59,211.37,211.41,30089.0,204.705,204.8696,204.6566,204.6954,30089.0
2020-08-14 15:50:00,211.36,212.12,211.36,212.08,40761.0,204.6469,205.3828,204.6469,205.3441,40761.0
2020-08-17 09:30:00,213.16,213.68,213.13,213.54,41344.0,206.3898,206.8933,206.3607,206.7577,41344.0
2020-08-17 09:40:00,213.55,213.91,213.55,213.79,97330.0,206.7674,207.116,206.7674,206.9998,97330.0
2020-08-17 09:50:00,213.78,214.12,213.78,214.03,10088.0,206.9901,207.3193,206.9901,207.2321,10088.0
2020-08-17 10:00:00,214.12,214.21,213.93,213.93,11210.0,207.3193,207.4064,207.1353,207.1353,11210.0
2020-08-17 10:10:00,213.93,213.94,213.57,213.57,10138.0,207.1353,207.145,206.7868,206.7868,10138.0
2020-08-17 10:20:00,213.67,213.93,213.63,213.88,7439.0,206.8836,207.1353,206.8449,207.0869,7439.0
2020-08-17 10:30:00,213.97,214.1,213.88,214.05,1321332.0,207.1741,207.2999,207.0869,207.2515,1321332.0
2020-08-17 10:40:00,214.05,214.05,213.84,213.95,10372.0,207.2515,207.2515,207.0482,207.1547,10372.0
2020-08-17 10:50:00,213.96,214.08,213.86,213.86,18817.0,207.1644,207.2806,207.0675,207.0675,18817.0
2020-08-17 11:00:00,213.85,213.85,213.6,213.75,12281.0,207.0579,207.0579,206.8158,206.961,12281.0
2020-08-17 11:10:00,213.78,214.07,213.78,214.07,12121.0,206.9901,207.2709,206.9901,207.2709,12121.0
2020-08-17 11:20:00,214.06,214.09,213.95,214.05,22324.0,207.2612,207.2902,207.1547,207.2515,22324.0
2020-08-17 11:30:00,214.04,214.07,213.76,213.84,11910.0,207.2418,207.2709,206.9707,207.0482,11910.0
2020-08-17 11:40:00,213.8,213.86,213.71,213.83,6173.0,207.0095,207.0675,206.9223,207.0385,6173.0
2020-08-17 11:50:00,213.81,213.94,213.78,213.94,16286.0,207.0191,207.145,206.9901,207.145,16286.0
2020-08-17 12:00:00,213.94,213.99,213.87,213.9,10146.0,207.145,207.1934,207.0772,207.1063,10146.0
2020-08-17 12:10:00,213.91,213.91,213.74,213.78,5752.0,207.116,207.116,206.9514,206.9901,5752.0
2020-08-17 12:20:00,213.82,213.95,213.82,213.88,1197.0,207.0288,207.1547,207.0288,207.0869,1197.0
2020-08-17 12:30:00,213.9,213.95,213.85,213.95,3843.0,207.1063,207.1547,207.0579,207.1547,3843.0
2020-08-17 12:40:00,213.96,214.12,213.91,214.11,9638.0,207.1644,207.3193,207.116,207.3096,9638.0
2020-08-17 12:50:00,214.12,214.14,214.1,214.14,2907.0,207.3193,207.3387,207.2999,207.3387,2907.0
2020-08-17 13:00:00,214.14,214.26,214.11,214.19,9126.0,207.3387,207.4548,207.3096,207.3871,9126.0
2020-08-17 13:10:00,214.24,214.29,214.19,214.25,3755.0,207.4355,207.4839,207.3871,207.4452,3755.0
2020-08-17 13:20:00,214.25,214.25,214.06,214.13,32704.0,207.4452,207.4452,207.2612,207.329,32704.0
2020-08-17 13:30:00,214.11,214.31,214.1,214.26,15877.0,207.3096,207.5033,207.2999,207.4548,15877.0
2020-08-17 13:40:00,214.25,214.32,214.23,214.29,5034.0,207.4452,207.5129,207.4258,207.4839,5034.0
2020-08-17 13:50:00,214.24,214.28,214.16,214.27,25396.0,207.4355,207.4742,207.358,207.4645,25396.0
2020-08-17 14:00:00,214.25,214.29,214.17,214.22,7968.0,207.4452,207.4839,207.3677,207.4161,7968.0
2020-08-17 14:10:00,214.28,214.41,214.28,214.41,3108.0,207.4742,207.6001,207.4742,207.6001,3108.0
2020-08-17 14:20:00,214.38,214.45,214.3,214.4,4617.0,207.571,207.6388,207.4936,207.5904,4617.0
2020-08-17 14:30:00,214.42,214.51,214.41,214.5,24390.0,207.6098,207.6969,207.6001,207.6872,24390.0
2020-08-17 14:40:00,214.47,214.47,214.31,214.32,5636.0,207.6582,207.6582,207.5033,207.5129,5636.0
2020-08-17 14:50:00,214.3,214.43,214.25,214.39,12262.0,207.4936,207.6194,207.4452,207.5807,12262.0
2020-08-17 15:00:00,214.43,214.44,214.27,214.27,6722.0,207.6194,207.6291,207.4645,207.4645,6722.0
2020-08-17 15:10:00,214.27,214.35,214.17,214.34,6868.0,207.4645,207.542,207.3677,207.5323,6868.0
2020-08-17 15:20:00,214.3,214.43,214.29,214.41,5330.0,207.4936,207.6194,207.4839,207.6001,5330.0
2020-08-17 15:30:00,214.44,214.48,214.39,214.44,34742.0,207.6291,207.6679,207.5807,207.6291,34742.0
2020-08-17 15:40:00,214.45,214.56,214.45,214.51,91627.0,207.6388,207.7453,207.6388,207.6969,91627.0
2020-08-17 15:50:00,214.52,214.54,214.16,214.28,44684.0,207.7066,207.7259,207.358,207.4742,44684.0
2020-08-18 09:30:00,215.14,215.54,214.92,215.51,27253.0,208.3069,208.6942,208.0939,208.6651,27253.0
2020-08-18 09:40:00,215.53,215.65,215.4,215.64,6319.0,208.6845,208.8007,208.5586,208.791,6319.0
2020-08-18 09:50:00,215.57,215.66,214.82,215.0,34172.0,208.7232,208.8104,207.9971,208.1713,34172.0
2020-08-18 10:00:00,215.13,215.17,214.4,214.4,525535.0,208.2972,208.3359,207.5904,207.5904,525535.0
2020-08-18 10:10:00,214.27,214.89,214.27,214.86,13815.0,207.4645,208.0648,207.4645,208.0358,13815.0
2020-08-18 10:20:00,214.82,214.83,213.96,213.96,26109.0,207.9971,208.0067,207.1644,207.1644,26109.0
2020-08-18 10:30:00,213.92,214.44,213.78,214.37,36798.0,207.1256,207.6291,206.9901,207.5613,36798.0
2020-08-18 10:40:00,214.34,214.77,214.18,214.77,22343.0,207.5323,207.9486,207.3774,207.9486,22343.0
2020-08-18 10:50:00,214.77,214.98,214.77,214.95,9318.0,207.9486,208.152,207.9486,208.1229,9318.0
2020-08-18 11:00:00,214.94,215.2,214.87,215.2,6092.0,208.1132,208.365,208.0455,208.365,6092.0
2020-08-18 11:10:00,215.2,215.2,215.01,215.04,5435.0,208.365,208.365,208.181,208.2101,5435.0
2020-08-18 11:20:00,215.04,215.31,214.9,215.2,16700.0,208.2101,208.4715,208.0745,208.365,16700.0
2020-08-18 11:30:00,215.24,215.35,215.24,215.25,11424.0,208.4037,208.5102,208.4037,208.4134,11424.0
2020-08-18 11:40:00,215.37,215.37,215.15,215.2,9923.0,208.5296,208.5296,208.3166,208.365,9923.0
2020-08-18 11:50:00,215.17,215.36,215.17,215.31,5359.0,208.3359,208.5199,208.3359,208.4715,5359.0
2020-08-18 12:00:00,215.34,215.47,215.26,215.44,13476.0,208.5005,208.6264,208.4231,208.5974,13476.0
2020-08-18 12:10:00,215.42,215.54,215.38,215.42,10359.0,208.578,208.6942,208.5393,208.578,10359.0
2020-08-18 12:20:00,215.47,215.57,215.4,215.52,6192.0,208.6264,208.7232,208.5586,208.6748,6192.0
2020-08-18 12:30:00,215.54,215.74,215.54,215.67,3716.0,208.6942,208.8878,208.6942,208.8201,3716.0
2020-08-18 12:40:00,215.63,215.85,215.61,215.7,19051.0,208.7813,208.9943,208.762,208.8491,19051.0
2020-08-18 12:50:00,215.73,215.73,215.62,215.66,5232.0,208.8782,208.8782,208.7716,208.8104,5232.0
2020-08-18 13:00:00,215.64,215.87,215.58,215.87,5110.0,208.791,209.0137,208.7329,209.0137,5110.0
2020-08-18 13:10:00,215.85,215.89,215.74,215.8,8268.0,208.9943,209.0331,208.8878,208.9459,8268.0
2020-08-18 13:20:00,215.8,215.82,215.51,215.78,16903.0,208.9459,208.9653,208.6651,208.9266,16903.0
2020-08-18 13:30:00,215.76,215.87,215.75,215.87,3885.0,208.9072,209.0137,208.8975,209.0137,3885.0
2020-08-18 13:40:00,215.88,215.9,215.79,215.84,6242.0,209.0234,209.0428,208.9362,208.9847,6242.0
2020-08-18 13:50:00,215.83,215.84,215.72,215.72,4590.0,208.975,208.9847,208.8685,208.8685,4590.0
2020-08-18 14:00:00,215.66,215.77,215.58,215.77,14656.0,208.8104,208.9169,208.7329,208.9169,14656.0
2020-08-18 14:10:00,215.78,215.78,215.59,215.78,8261.0,208.9266,208.9266,208.7426,208.9266,8261.0
2020-08-18 14:20:00,215.78,215.92,215.74,215.83,11989.0,208.9266,209.0621,208.8878,208.975,11989.0
2020-08-18 14:30:00,215.87,215.94,215.82,215.89,23091.0,209.0137,209.0815,208.9653,209.0331,23091.0
2020-08-18 14:40:00,215.9,215.99,215.84,215.99,7236.0,209.0428,209.1299,208.9847,209.1299,7236.0
2020-08-18 14:50:00,215.99,216.13,215.97,216.03,11083.0,209.1299,209.2654,209.1105,209.1686,11083.0
2020-08-18 15:00:00,216.02,216.08,215.94,215.98,13009.0,209.1589,209.217,209.0815,209.1202,13009.0
2020-08-18 15:10:00,216.0,216.26,215.97,216.24,43834.0,209.1396,209.3913,209.1105,209.372,43834.0
2020-08-18 15:20:00,216.23,216.32,215.98,216.08,25782.0,209.3623,209.4494,209.1202,209.217,25782.0
2020-08-18 15:30:00,216.02,216.19,215.95,216.0,16447.0,209.1589,209.3235,209.0912,209.1396,16447.0
2020-08-18 15:40:00,215.98,216.2,215.98,216.09,14265.0,209.1202,209.3332,209.1202,209.2267,14265.0
2020-08-18 15:50:00,216.05,216.05,215.74,215.94,34296.0,209.188,209.188,208.8878,209.0815,34296.0
2020-08-19 09:30:00,216.02,216.58,215.72,216.15,36603.0,209.1589,209.7012,208.8685,209.2848,36603.0
2020-08-19 09:40:00,216.13,216.13,215.21,215.21,11990.0,209.2654,209.2654,208.3747,208.3747,11990.0
2020-08-19 09:50:00,215.28,215.41,214.92,215.25,19532.0,208.4424,208.5683,208.0939,208.4134,19532.0
2020-08-19 10:00:00,215.34,215.74,215.22,215.7,16128.0,208.5005,208.8878,208.3844,208.8491,16128.0
2020-08-19 10:10:00,215.72,216.05,215.61,216.03,14918.0,208.8685,209.188,208.762,209.1686,14918.0
2020-08-19 10:20:00,216.01,216.09,215.87,216.09,5908.0,209.1493,209.2267,209.0137,209.2267,5908.0
2020-08-19 10:30:00,216.11,216.34,216.07,216.25,6526.0,209.2461,209.4688,209.2074,209.3816,6526.0
2020-08-19 10:40:00,216.26,216.26,215.87,216.14,12475.0,209.3913,209.3913,209.0137,209.2751,12475.0
2020-08-19 10:50:00,216.12,216.28,216.1,216.16,11903.0,209.2558,209.4107,209.2364,209.2945,11903.0
2020-08-19 11:00:00,216.26,216.41,216.15,216.17,7711.0,209.3913,209.5366,209.2848,209.3042,7711.0
2020-08-19 11:10:00,216.18,216.31,216.01,216.15,12155.0,209.3139,209.4397,209.1493,209.2848,12155.0
2020-08-19 11:20:00,216.18,216.32,216.17,216.29,6008.0,209.3139,209.4494,209.3042,209.4204,6008.0
2020-08-19 11:30:00,216.34,216.54,216.33,216.5,4632.0,209.4688,209.6624,209.4591,209.6237,4632.0
2020-08-19 11:40:00,216.51,216.62,216.45,216.54,2741.0,209.6334,209.7399,209.5753,209.6624,2741.0
2020-08-19 11:50:00,216.58,216.72,216.48,216.71,9981.0,209.7012,209.8367,209.6043,209.827,9981.0
2020-08-19 12:00:00,216.69,216.79,216.61,216.62,3904.0,209.8077,209.9045,209.7302,209.7399,3904.0
2020-08-19 12:10:00,216.64,216.65,216.5,216.6,1497.0,209.7592,209.7689,209.6237,209.7205,1497.0
2020-08-19 12:20:00,216.62,216.64,216.55,216.56,3214.0,209.7399,209.7592,209.6721,209.6818,3214.0
2020-08-19 12:30:00,216.6,216.62,216.46,216.61,14358.0,209.7205,209.7399,209.585,209.7302,14358.0
2020-08-19 12:40:00,216.59,216.62,216.4,216.46,3401.0,209.7108,209.7399,209.5269,209.585,3401.0
2020-08-19 12:50:00,216.46,216.63,216.46,216.61,13222.0,209.585,209.7496,209.585,209.7302,13222.0
2020-08-19 13:00:00,216.62,216.62,216.45,216.52,5085.0,209.7399,209.7399,209.5753,209.6431,5085.0
2020-08-19 13:10:00,216.48,216.6,216.48,216.56,11669.0,209.6043,209.7205,209.6043,209.6818,11669.0
2020-08-19 13:20:00,216.55,216.64,216.51,216.59,3892.0,209.6721,209.7592,209.6334,209.7108,3892.0
2020-08-19 13:30:00,216.66,216.8,216.65,216.8,5567.0,209.7786,209.9142,209.7689,209.9142,5567.0
2020-08-19 13:40:00,216.79,216.84,216.75,216.76,4161.0,209.9045,209.9529,209.8658,209.8754,4161.0
2020-08-19 13:50:00,216.82,216.86,216.74,216.83,18379.0,209.9335,209.9723,209.8561,209.9432,18379.0
2020-08-19 14:00:00,216.83,216.88,216.25,216.49,21171.0,209.9432,209.9916,209.3816,209.614,21171.0
2020-08-19 14:10:00,216.41,216.41,215.53,215.56,32953.0,209.5366,209.5366,208.6845,208.7136,32953.0
2020-08-19 14:20:00,215.56,215.76,215.04,215.48,18657.0,208.7136,208.9072,208.2101,208.6361,18657.0
2020-08-19 14:30:00,215.51,215.76,215.36,215.68,22425.0,208.6651,208.9072,208.5199,208.8297,22425.0
2020-08-19 14:40:00,215.73,215.87,215.49,215.73,5637.0,208.8782,209.0137,208.6458,208.8782,5637.0
2020-08-19 14:50:00,215.78,216.14,215.78,216.05,42833.0,208.9266,209.2751,208.9266,209.188,42833.0
2020-08-19 15:00:00,215.99,216.06,215.82,216.02,45923.0,209.1299,209.1977,208.9653,209.1589,45923.0
2020-08-19 15:10:00,216.0,216.05,215.7,215.77,11731.0,209.1396,209.188,208.8491,208.9169,11731.0
2020-08-19 15:20:00,215.7,215.75,215.38,215.48,15969.0,208.8491,208.8975,208.5393,208.6361,15969.0
2020-08-19 15:30:00,215.5,215.58,215.31,215.33,20005.0,208.6555,208.7329,208.4715,208.4909,20005.0
2020-08-19 15:40:00,215.26,215.56,214.85,214.89,80765.0,208.4231,208.7136,208.0261,208.0648,80765.0
2020-08-19 15:50:00,214.86,215.06,214.64,214.95,147152.0,208.0358,208.2294,207.8228,208.1229,147152.0
2020-08-20 09:30:00,214.14,215.07,213.81,214.81,23376.0,207.3387,208.2391,207.0191,207.9874,23376.0
2020-08-20 09:40:00,214.95,215.37,214.74,215.33,27070.0,208.1229,208.5296,207.9196,208.4909,27070.0
2020-08-20 09:50:00,215.3,215.67,215.19,215.58,16722.0,208.4618,208.8201,208.3553,208.7329,16722.0
2020-08-20 10:00:00,215.58,215.61,215.35,215.48,7913.0,208.7329,208.762,208.5102,208.6361,7913.0
2020-08-20 10:10:00,215.55,215.55,215.29,215.44,10577.0,208.7039,208.7039,208.4521,208.5974,10577.0
2020-08-20 10:20:00,215.46,215.52,215.29,215.52,6683.0,208.6167,208.6748,208.4521,208.6748,6683.0
2020-08-20 10:30:00,215.62,215.7,215.5,215.51,7243.0,208.7716,208.8491,208.6555,208.6651,7243.0
2020-08-20 10:40:00,215.48,215.82,215.48,215.78,9052.0,208.6361,208.9653,208.6361,208.9266,9052.0
2020-08-20 10:50:00,215.83,216.06,215.82,216.01,9294.0,208.975,209.1977,208.9653,209.1493,9294.0
2020-08-20 11:00:00,216.02,216.04,215.61,215.62,3455.0,209.1589,209.1783,208.762,208.7716,3455.0
2020-08-20 11:10:00,215.7,215.78,215.66,215.69,5775.0,208.8491,208.9266,208.8104,208.8394,5775.0
2020-08-20 11:20:00,215.7,216.1,215.7,216.09,7734.0,208.8491,209.2364,208.8491,209.2267,7734.0
2020-08-20 11:30:00,216.12,216.39,216.03,216.39,6573.0,209.2558,209.5172,209.1686,209.5172,6573.0
2020-08-20 11:40:00,216.36,216.36,216.25,216.29,4423.0,209.4881,209.4881,209.3816,209.4204,4423.0
2020-08-20 11:50:00,216.28,216.57,216.28,216.5,5356.0,209.4107,209.6915,209.4107,209.6237,5356.0
2020-08-20 12:00:00,216.47,216.5,216.38,216.44,5940.0,209.5946,209.6237,209.5075,209.5656,5940.0
2020-08-20 12:10:00,216.47,216.58,216.29,216.29,10346.0,209.5946,209.7012,209.4204,209.4204,10346.0
2020-08-20 12:20:00,216.32,216.47,216.24,216.24,5816.0,209.4494,209.5946,209.372,209.372,5816.0
2020-08-20 12:30:00,216.3,216.37,216.22,216.35,9836.0,209.43,209.4978,209.3526,209.4785,9836.0
2020-08-20 12:40:00,216.38,216.38,216.17,216.17,4068.0,209.5075,209.5075,209.3042,209.3042,4068.0
2020-08-20 12:50:00,216.12,216.28,216.11,216.18,2715.0,209.2558,209.4107,209.2461,209.3139,2715.0
2020-08-20 13:00:00,216.18,216.27,216.0,216.07,5567.0,209.3139,209.401,209.1396,209.2074,5567.0
2020-08-20 13:10:00,216.1,216.31,216.08,216.31,3717.0,209.2364,209.4397,209.217,209.4397,3717.0
2020-08-20 13:20:00,216.33,216.49,216.33,216.45,2774.0,209.4591,209.614,209.4591,209.5753,2774.0
2020-08-20 13:30:00,216.47,216.58,216.47,216.51,13580.0,209.5946,209.7012,209.5946,209.6334,13580.0
2020-08-20 13:40:00,216.5,216.63,216.32,216.41,21933.0,209.6237,209.7496,209.4494,209.5366,21933.0
2020-08-20 13:50:00,216.41,216.63,216.39,216.6,6478.0,209.5366,209.7496,209.5172,209.7205,6478.0
2020-08-20 14:00:00,216.66,216.71,216.53,216.65,6090.0,209.7786,209.827,209.6527,209.7689,6090.0
2020-08-20 14:10:00,216.66,216.71,216.6,216.7,13294.0,209.7786,209.827,209.7205,209.8173,13294.0
2020-08-20 14:20:00,216.7,217.03,216.68,217.0,20466.0,209.8173,210.1369,209.798,210.1078,20466.0
2020-08-20 14:30:00,217.0,217.07,216.95,217.0,15788.0,210.1078,210.1756,210.0594,210.1078,15788.0
2020-08-20 14:40:00,216.98,217.15,216.9,217.09,12286.0,210.0885,210.2531,210.011,210.195,12286.0
2020-08-20 14:50:00,217.09,217.22,216.96,217.22,15736.0,210.195,210.3208,210.0691,210.3208,15736.0
2020-08-20 15:00:00,217.22,217.45,217.21,217.42,27847.0,210.3208,210.5435,210.3111,210.5145,27847.0
2020-08-20 15:10:00,217.46,217.48,217.17,217.18,25000.0,210.5532,210.5726,210.2724,210.2821,25000.0
2020-08-20 15:20:00,217.16,217.23,216.96,217.12,27910.0,210.2627,210.3305,210.0691,210.224,27910.0
2020-08-20 15:30:00,217.17,217.46,217.07,217.46,50391.0,210.2724,210.5532,210.1756,210.5532,50391.0
2020-08-20 15:40:00,217.37,217.74,217.37,217.52,77433.0,210.4661,210.8243,210.4661,210.6113,77433.0
2020-08-20 15:50:00,217.5,217.55,217.31,217.36,119991.0,210.5919,210.6403,210.408,210.4564,119991.0
2020-08-21 09:30:00,217.28,217.83,217.25,217.26,136118.0,210.3789,210.9115,210.3499,210.3596,136118.0
2020-08-21 09:40:00,217.23,217.91,217.11,217.74,17322.0,210.3305,210.9889,210.2143,210.8243,17322.0
2020-08-21 09:50:00,217.75,217.77,217.34,217.77,14036.0,210.834,210.8534,210.437,210.8534,14036.0
2020-08-21 10:00:00,217.78,217.82,217.41,217.66,19397.0,210.863,210.9018,210.5048,210.7469,19397.0
2020-08-21 10:10:00,217.69,217.74,217.34,217.7,73667.0,210.7759,210.8243,210.437,210.7856,73667.0
2020-08-21 10:20:00,217.69,218.19,217.52,218.15,11447.0,210.7759,211.26,210.6113,211.2213,11447.0
2020-08-21 10:30:00,218.13,218.46,218.09,218.33,10475.0,211.2019,211.5214,211.1632,211.3956,10475.0
2020-08-21 10:40:00,218.3,218.44,218.21,218.33,8534.0,211.3665,211.5021,211.2794,211.3956,8534.0
2020-08-21 10:50:00,218.42,218.7,218.34,218.48,33703.0,211.4827,211.7538,211.4053,211.5408,33703.0
2020-08-21 11:00:00,218.34,218.34,217.96,217.96,9549.0,211.4053,211.4053,211.0373,211.0373,9549.0
2020-08-21 11:10:00,218.03,218.2,217.91,217.92,13549.0,211.1051,211.2697,210.9889,210.9986,13549.0
2020-08-21 11:20:00,218.01,218.35,217.98,218.26,9104.0,211.0857,211.4149,211.0567,211.3278,9104.0
2020-08-21 11:30:00,218.2,218.3,217.82,217.87,8270.0,211.2697,211.3665,210.9018,210.9502,8270.0
2020-08-21 11:40:00,217.86,218.0,217.7,217.93,4633.0,210.9405,211.0761,210.7856,211.0083,4633.0
2020-08-21 11:50:00,217.99,218.0,217.53,217.53,5157.0,211.0664,211.0761,210.621,210.621,5157.0
2020-08-21 12:00:00,217.62,218.11,217.62,217.97,12515.0,210.7081,211.1826,210.7081,211.047,12515.0
2020-08-21 12:10:00,218.02,218.29,218.02,218.27,5246.0,211.0954,211.3568,211.0954,211.3375,5246.0
2020-08-21 12:20:00,218.21,218.35,218.21,218.34,7644.0,211.2794,211.4149,211.2794,211.4053,7644.0
2020-08-21 12:30:00,218.36,218.36,218.2,218.24,13009.0,211.4246,211.4246,211.2697,211.3084,13009.0
2020-08-21 12:40:00,218.25,218.41,218.23,218.35,21754.0,211.3181,211.473,211.2987,211.4149,21754.0
2020-08-21 12:50:00,218.3,218.36,218.13,218.31,8091.0,211.3665,211.4246,211.2019,211.3762,8091.0
2020-08-21 13:00:00,218.31,218.35,218.07,218.21,13773.0,211.3762,211.4149,211.1438,211.2794,13773.0
2020-08-21 13:10:00,218.15,218.26,218.06,218.06,13812.0,211.2213,211.3278,211.1341,211.1341,13812.0
2020-08-21 13:20:00,218.0,218.07,217.92,218.06,9225.0,211.0761,211.1438,210.9986,211.1341,9225.0
2020-08-21 13:30:00,218.09,218.31,218.0,218.22,13282.0,211.1632,211.3762,211.0761,211.2891,13282.0
2020-08-21 13:40:00,218.23,218.33,218.05,218.19,6306.0,211.2987,211.3956,211.1245,211.26,6306.0
2020-08-21 13:50:00,218.18,218.18,217.94,218.02,3173.0,211.2503,211.2503,211.018,211.0954,3173.0
2020-08-21 14:00:00,218.14,218.26,218.02,218.21,7755.0,211.2116,211.3278,211.0954,211.2794,7755.0
2020-08-21 14:10:00,218.27,218.38,218.16,218.35,32039.0,211.3375,211.444,211.231,211.4149,32039.0
2020-08-21 14:20:00,218.37,218.39,218.28,218.38,5891.0,211.4343,211.4537,211.3472,211.444,5891.0
2020-08-21 14:30:00,218.37,218.55,218.37,218.44,10342.0,211.4343,211.6086,211.4343,211.5021,10342.0
2020-08-21 14:40:00,218.41,218.62,218.37,218.49,16777.0,211.473,211.6764,211.4343,211.5505,16777.0
2020-08-21 14:50:00,218.56,218.74,218.52,218.64,8870.0,211.6183,211.7926,211.5795,211.6957,8870.0
2020-08-21 15:00:00,218.68,218.97,218.68,218.84,29511.0,211.7345,212.0152,211.7345,211.8894,29511.0
2020-08-21 15:10:00,218.85,218.9,218.66,218.71,19709.0,211.8991,211.9475,211.7151,211.7635,19709.0
2020-08-21 15:20:00,218.75,218.92,218.69,218.78,83579.0,211.8022,211.9668,211.7441,211.8313,83579.0
2020-08-21 15:30:00,218.77,218.84,218.61,218.71,35559.0,211.8216,211.8894,211.6667,211.7635,35559.0
2020-08-21 15:40:00,218.65,218.66,218.38,218.49,42238.0,211.7054,211.7151,211.444,211.5505,42238.0
2020-08-21 15:50:00,218.48,218.76,218.4,218.58,48007.0,211.5408,211.8119,211.4634,211.6376,48007.0
2020-08-24 09:30:00,221.13,221.17,220.76,221.13,53130.0,214.1066,214.1454,213.7484,214.1066,53130.0
2020-08-24 09:40:00,221.2,221.38,220.92,221.02,55399.0,214.1744,214.3487,213.9033,214.0001,55399.0
2020-08-24 09:50:00,221.0,221.11,219.7,220.32,19003.0,213.9808,214.0873,212.7221,213.3224,19003.0
2020-08-24 10:00:00,220.32,220.32,219.19,219.34,65763.0,213.3224,213.3224,212.2283,212.3735,65763.0
2020-08-24 10:10:00,219.31,220.3,219.31,220.3,9248.0,212.3444,213.303,212.3444,213.303,9248.0
2020-08-24 10:20:00,220.25,220.34,219.9,219.94,28113.0,213.2546,213.3417,212.9157,212.9544,28113.0
2020-08-24 10:30:00,219.81,219.87,219.38,219.67,13246.0,212.8286,212.8867,212.4122,212.693,13246.0
2020-08-24 10:40:00,219.7,219.7,218.8,219.04,25881.0,212.7221,212.7221,211.8506,212.083,25881.0
2020-08-24 10:50:00,219.04,219.04,218.06,218.25,56973.0,212.083,212.083,211.1341,211.3181,56973.0
2020-08-24 11:00:00,218.41,219.19,218.4,219.14,8004.0,211.473,212.2283,211.4634,212.1798,8004.0
2020-08-24 11:10:00,219.18,219.29,218.85,218.99,8443.0,212.2186,212.3251,211.8991,212.0346,8443.0
2020-08-24 11:20:00,218.99,219.04,218.47,218.5,9308.0,212.0346,212.083,211.5311,211.5602,9308.0
2020-08-24 11:30:00,218.61,219.05,218.61,219.03,8221.0,211.6667,212.0927,211.6667,212.0733,8221.0
2020-08-24 11:40:00,219.04,219.42,219.0,219.34,22722.0,212.083,212.451,212.0443,212.3735,22722.0
2020-08-24 11:50:00,219.35,219.47,219.12,219.28,27936.0,212.3832,212.4994,212.1605,212.3154,27936.0
2020-08-24 12:00:00,219.32,219.66,219.32,219.46,6639.0,212.3541,212.6833,212.3541,212.4897,6639.0
2020-08-24 12:10:00,219.49,219.72,219.45,219.66,14820.0,212.5187,212.7414,212.48,212.6833,14820.0
2020-08-24 12:20:00,219.67,219.68,219.24,219.27,20696.0,212.693,212.7027,212.2767,212.3057,20696.0
2020-08-24 12:30:00,219.22,219.42,219.14,219.33,7829.0,212.2573,212.451,212.1798,212.3638,7829.0
2020-08-24 12:40:00,219.36,219.44,219.1,219.4,9136.0,212.3929,212.4703,212.1411,212.4316,9136.0
2020-08-24 12:50:00,219.3,219.3,219.15,219.18,3471.0,212.3348,212.3348,212.1895,212.2186,3471.0
2020-08-24 13:00:00,219.15,219.65,219.14,219.65,7257.0,212.1895,212.6736,212.1798,212.6736,7257.0
2020-08-24 13:10:00,219.65,219.67,219.47,219.48,54867.0,212.6736,212.693,212.4994,212.509,54867.0
2020-08-24 13:20:00,219.51,219.54,219.24,219.25,12748.0,212.5381,212.5671,212.2767,212.2864,12748.0
2020-08-24 13:30:00,219.22,219.31,219.04,219.19,11171.0,212.2573,212.3444,212.083,212.2283,11171.0
2020-08-24 13:40:00,219.23,219.26,218.91,218.95,26525.0,212.267,212.296,211.9572,211.9959,26525.0
2020-08-24 13:50:00,219.01,219.31,219.01,219.22,7917.0,212.054,212.3444,212.054,212.2573,7917.0
2020-08-24 14:00:00,219.23,219.35,219.06,219.35,4033.0,212.267,212.3832,212.1024,212.3832,4033.0
2020-08-24 14:10:00,219.25,219.46,219.19,219.31,7770.0,212.2864,212.4897,212.2283,212.3444,7770.0
2020-08-24 14:20:00,219.25,219.25,218.93,218.99,12667.0,212.2864,212.2864,211.9765,212.0346,12667.0
2020-08-24 14:30:00,218.97,219.08,218.71,218.81,9563.0,212.0152,212.1218,211.7635,211.8603,9563.0
2020-08-24 14:40:00,218.77,218.83,218.62,218.7,12278.0,211.8216,211.8797,211.6764,211.7538,12278.0
2020-08-24 14:50:00,218.75,218.75,218.5,218.66,11719.0,211.8022,211.8022,211.5602,211.7151,11719.0
2020-08-24 15:00:00,218.66,218.74,218.37,218.37,33112.0,211.7151,211.7926,211.4343,211.4343,33112.0
2020-08-24 15:10:00,218.35,218.77,218.27,218.77,11025.0,211.4149,211.8216,211.3375,211.8216,11025.0
2020-08-24 15:20:00,218.71,219.03,218.67,219.03,24078.0,211.7635,212.0733,211.7248,212.0733,24078.0
2020-08-24 15:30:00,219.02,219.19,218.93,219.17,161781.0,212.0637,212.2283,211.9765,212.2089,161781.0
2020-08-24 15:40:00,219.19,219.4,219.1,219.11,25117.0,212.2283,212.4316,212.1411,212.1508,25117.0
2020-08-24 15:50:00,219.14,219.66,219.13,219.66,33213.0,212.1798,212.6833,212.1702,212.6833,33213.0
2020-08-25 09:30:00,219.57,219.6,218.87,219.31,31184.0,212.5962,212.6252,211.9184,212.3444,31184.0
2020-08-25 09:40:00,219.42,219.9,219.27,219.63,13675.0,212.451,212.9157,212.3057,212.6543,13675.0
2020-08-25 09:50:00,219.43,219.58,219.05,219.58,9107.0,212.4606,212.6059,212.0927,212.6059,9107.0
2020-08-25 10:00:00,219.68,219.7,219.17,219.21,516743.0,212.7027,212.7221,212.2089,212.2476,516743.0
2020-08-25 10:10:00,219.22,220.01,219.18,219.92,23459.0,212.2573,213.0222,212.2186,212.9351,23459.0
2020-08-25 10:20:00,219.93,219.96,219.45,219.52,12470.0,212.9448,212.9738,212.48,212.5478,12470.0
2020-08-25 10:30:00,219.35,219.87,219.21,219.76,12075.0,212.3832,212.8867,212.2476,212.7802,12075.0
2020-08-25 10:40:00,219.82,219.96,219.61,219.65,12979.0,212.8382,212.9738,212.6349,212.6736,12979.0
2020-08-25 10:50:00,219.65,219.95,219.5,219.95,9744.0,212.6736,212.9641,212.5284,212.9641,9744.0
2020-08-25 11:00:00,220.02,220.24,220.02,220.17,9036.0,213.0319,213.2449,213.0319,213.1771,9036.0
2020-08-25 11:10:00,220.21,220.79,220.21,220.79,8632.0,213.2159,213.7774,213.2159,213.7774,8632.0
2020-08-25 11:20:00,220.85,220.85,220.29,220.34,9957.0,213.8355,213.8355,213.2933,213.3417,9957.0
2020-08-25 11:30:00,220.32,220.32,220.05,220.08,10205.0,213.3224,213.3224,213.0609,213.09,10205.0
2020-08-25 11:40:00,220.06,220.17,219.85,219.93,4785.0,213.0706,213.1771,212.8673,212.9448,4785.0
2020-08-25 11:50:00,220.01,220.25,219.99,220.12,3128.0,213.0222,213.2546,213.0028,213.1287,3128.0
2020-08-25 12:00:00,220.14,220.16,219.94,220.16,10236.0,213.1481,213.1675,212.9544,213.1675,10236.0
2020-08-25 12:10:00,220.14,220.15,219.71,219.97,12243.0,213.1481,213.1578,212.7317,212.9835,12243.0
2020-08-25 12:20:00,219.96,220.25,219.96,220.21,4724.0,212.9738,213.2546,212.9738,213.2159,4724.0
2020-08-25 12:30:00,220.16,220.32,220.1,220.32,3340.0,213.1675,213.3224,213.1094,213.3224,3340.0
2020-08-25 12:40:00,220.36,220.46,220.26,220.29,3971.0,213.3611,213.4579,213.2643,213.2933,3971.0
2020-08-25 12:50:00,220.28,220.38,220.24,220.35,7133.0,213.2836,213.3805,213.2449,213.3514,7133.0
2020-08-25 13:00:00,220.27,220.43,220.15,220.33,5775.0,213.274,213.4289,213.1578,213.3321,5775.0
2020-08-25 13:10:00,220.24,220.46,220.24,220.4,4166.0,213.2449,213.4579,213.2449,213.3998,4166.0
2020-08-25 13:20:00,220.49,220.58,220.39,220.55,7055.0,213.487,213.5741,213.3901,213.5451,7055.0
2020-08-25 13:30:00,220.58,220.6,220.43,220.48,8367.0,213.5741,213.5935,213.4289,213.4773,8367.0
2020-08-25 13:40:00,220.51,220.57,220.43,220.43,14123.0,213.5063,213.5644,213.4289,213.4289,14123.0
2020-08-25 13:50:00,220.43,220.44,220.33,220.39,2823.0,213.4289,213.4386,213.3321,213.3901,2823.0
2020-08-25 14:00:00,220.4,220.46,220.26,220.46,8274.0,213.3998,213.4579,213.2643,213.4579,8274.0
2020-08-25 14:10:00,220.48,220.68,220.37,220.68,9977.0,213.4773,213.6709,213.3708,213.6709,9977.0
2020-08-25 14:20:00,220.62,220.78,220.61,220.76,23007.0,213.6128,213.7678,213.6032,213.7484,23007.0
2020-08-25 14:30:00,220.78,220.88,220.68,220.71,9827.0,213.7678,213.8646,213.6709,213.7,9827.0
2020-08-25 14:40:00,220.72,220.88,220.66,220.82,17045.0,213.7097,213.8646,213.6516,213.8065,17045.0
2020-08-25 14:50:00,220.88,221.0,220.76,220.98,32558.0,213.8646,213.9808,213.7484,213.9614,32558.0
2020-08-25 15:00:00,220.96,220.99,220.83,220.96,10962.0,213.942,213.9711,213.8162,213.942,10962.0
2020-08-25 15:10:00,220.98,221.14,220.97,221.11,21562.0,213.9614,214.1163,213.9517,214.0873,21562.0
2020-08-25 15:20:00,221.11,221.18,221.0,221.13,27936.0,214.0873,214.1551,213.9808,214.1066,27936.0
2020-08-25 15:30:00,221.14,221.28,221.07,221.23,48357.0,214.1163,214.2519,214.0485,214.2035,48357.0
2020-08-25 15:40:00,221.25,221.27,221.04,221.09,18203.0,214.2228,214.2422,214.0195,214.0679,18203.0
2020-08-25 15:50:00,221.1,221.27,221.08,221.25,28147.0,214.0776,214.2422,214.0582,214.2228,28147.0
2020-08-26 09:30:00,222.26,222.95,222.23,222.6,32729.0,215.2008,215.8688,215.1717,215.53,32729.0
2020-08-26 09:40:00,222.54,223.04,222.49,223.02,25691.0,215.4719,215.956,215.4234,215.9366,25691.0
2020-08-26 09:50:00,223.04,223.04,222.51,222.9,24827.0,215.956,215.956,215.4428,215.8204,24827.0
2020-08-26 10:00:00,222.92,223.06,222.66,222.94,24860.0,215.8398,215.9753,215.588,215.8592,24860.0
2020-08-26 10:10:00,222.91,223.11,222.68,223.08,6736.0,215.8301,216.0238,215.6074,215.9947,6736.0
2020-08-26 10:20:00,223.02,223.33,222.97,223.31,28007.0,215.9366,216.2368,215.8882,216.2174,28007.0
2020-08-26 10:30:00,223.36,223.55,223.35,223.54,8764.0,216.2658,216.4498,216.2561,216.4401,8764.0
2020-08-26 10:40:00,223.65,223.86,223.62,223.84,12977.0,216.5466,216.7499,216.5176,216.7306,12977.0
2020-08-26 10:50:00,223.9,223.97,223.7,223.97,13531.0,216.7887,216.8564,216.595,216.8564,13531.0
2020-08-26 11:00:00,223.97,224.14,223.93,223.99,7551.0,216.8564,217.021,216.8177,216.8758,7551.0
2020-08-26 11:10:00,224.12,224.13,223.82,223.84,9129.0,217.0017,217.0114,216.7112,216.7306,9129.0
2020-08-26 11:20:00,223.86,224.13,223.84,224.13,6560.0,216.7499,217.0114,216.7306,217.0114,6560.0
2020-08-26 11:30:00,224.16,224.34,224.15,224.29,13252.0,217.0404,217.2147,217.0307,217.1663,13252.0
2020-08-26 11:40:00,224.34,224.66,224.3,224.38,89932.0,217.2147,217.5245,217.176,217.2534,89932.0
2020-08-26 11:50:00,224.45,224.69,224.44,224.56,9633.0,217.3212,217.5536,217.3115,217.4277,9633.0
2020-08-26 12:00:00,224.52,224.93,224.38,224.87,16095.0,217.389,217.7859,217.2534,217.7279,16095.0
2020-08-26 12:10:00,224.94,225.27,224.93,225.27,9738.0,217.7956,218.1152,217.7859,218.1152,9738.0
2020-08-26 12:20:00,225.23,225.53,225.14,225.4,27950.0,218.0764,218.3669,217.9893,218.241,27950.0
2020-08-26 12:30:00,225.42,225.47,225.06,225.1,14594.0,218.2604,218.3088,217.9118,217.9506,14594.0
2020-08-26 12:40:00,225.07,225.09,224.67,224.75,19798.0,217.9215,217.9409,217.5342,217.6117,19798.0
2020-08-26 12:50:00,224.8,225.05,224.79,224.82,15603.0,217.6601,217.9021,217.6504,217.6794,15603.0
2020-08-26 13:00:00,224.94,225.29,224.93,225.12,3254.0,217.7956,218.1345,217.7859,217.9699,3254.0
2020-08-26 13:10:00,225.14,225.25,225.0,225.22,7227.0,217.9893,218.0958,217.8537,218.0667,7227.0
2020-08-26 13:20:00,225.28,225.37,225.06,225.21,11367.0,218.1248,218.212,217.9118,218.0571,11367.0
2020-08-26 13:30:00,225.2,225.46,225.15,225.4,9319.0,218.0474,218.2991,217.999,218.241,9319.0
2020-08-26 13:40:00,225.35,225.42,225.28,225.38,34270.0,218.1926,218.2604,218.1248,218.2217,34270.0
2020-08-26 13:50:00,225.4,225.48,225.28,225.46,10794.0,218.241,218.3185,218.1248,218.2991,10794.0
2020-08-26 14:00:00,225.47,225.74,225.44,225.71,10865.0,218.3088,218.5702,218.2798,218.5412,10865.0
2020-08-26 14:10:00,225.71,225.8,225.59,225.74,8565.0,218.5412,218.6283,218.425,218.5702,8565.0
2020-08-26 14:20:00,225.76,225.91,225.75,225.86,10084.0,218.5896,218.7348,218.5799,218.6864,10084.0
2020-08-26 14:30:00,225.92,225.92,225.04,225.15,15012.0,218.7445,218.7445,217.8925,217.999,15012.0
2020-08-26 14:40:00,225.22,225.32,224.67,225.06,37559.0,218.0667,218.1636,217.5342,217.9118,37559.0
2020-08-26 14:50:00,225.06,225.12,224.26,224.54,36580.0,217.9118,217.9699,217.1372,217.4083,36580.0
2020-08-26 15:00:00,224.51,225.13,224.37,225.13,13480.0,217.3793,217.9796,217.2437,217.9796,13480.0
2020-08-26 15:10:00,225.1,225.4,225.1,225.19,18198.0,217.9506,218.241,217.9506,218.0377,18198.0
2020-08-26 15:20:00,225.18,225.65,225.09,225.65,48949.0,218.028,218.4831,217.9409,218.4831,48949.0
2020-08-26 15:30:00,225.66,225.69,225.31,225.5,69547.0,218.4928,218.5218,218.1539,218.3378,69547.0
2020-08-26 15:40:00,225.44,225.78,225.39,225.78,38272.0,218.2798,218.609,218.2313,218.609,38272.0
2020-08-26 15:50:00,225.8,226.05,225.69,225.9,185544.0,218.6283,218.8704,218.5218,218.7251,185544.0
2020-08-27 09:30:00,226.26,226.37,224.97,225.11,73735.0,219.0737,219.1802,217.8247,217.9602,73735.0
2020-08-27 09:40:00,225.2,225.96,225.2,225.83,26362.0,218.0474,218.7832,218.0474,218.6574,26362.0
2020-08-27 09:50:00,225.62,226.74,225.62,226.38,25860.0,218.454,219.5385,218.454,219.1899,25860.0
2020-08-27 10:00:00,226.36,226.36,225.05,225.19,31899.0,219.1705,219.1705,217.9021,218.0377,31899.0
2020-08-27 10:10:00,225.25,226.07,225.02,226.07,35563.0,218.0958,218.8897,217.8731,218.8897,35563.0
2020-08-27 10:20:00,225.96,226.5,225.95,226.5,39138.0,218.7832,219.3061,218.7736,219.3061,39138.0
2020-08-27 10:30:00,226.49,226.84,226.39,226.72,11949.0,219.2964,219.6353,219.1996,219.5191,11949.0
2020-08-27 10:40:00,226.74,226.81,226.17,226.26,14422.0,219.5385,219.6062,218.9866,219.0737,14422.0
2020-08-27 10:50:00,226.26,226.91,226.19,226.78,34702.0,219.0737,219.7031,219.0059,219.5772,34702.0
2020-08-27 11:00:00,226.85,227.26,226.79,227.05,17102.0,219.645,220.0419,219.5869,219.8386,17102.0
2020-08-27 11:10:00,227.08,227.1,226.56,226.64,12571.0,219.8677,219.887,219.3642,219.4416,12571.0
2020-08-27 11:20:00,226.72,226.81,226.59,226.6,9188.0,219.5191,219.6062,219.3932,219.4029,9188.0
2020-08-27 11:30:00,226.57,227.03,226.36,227.03,6285.0,219.3739,219.8193,219.1705,219.8193,6285.0
2020-08-27 11:40:00,227.08,227.38,227.05,227.2,10154.0,219.8677,220.1581,219.8386,219.9839,10154.0
2020-08-27 11:50:00,227.23,227.29,226.97,226.99,15417.0,220.0129,220.071,219.7612,219.7805,15417.0
2020-08-27 12:00:00,226.89,226.89,226.4,226.78,21580.0,219.6837,219.6837,219.2093,219.5772,21580.0
2020-08-27 12:10:00,226.81,226.82,226.18,226.2,13617.0,219.6062,219.6159,218.9962,219.0156,13617.0
2020-08-27 12:20:00,226.1,226.37,225.9,225.9,14037.0,218.9188,219.1802,218.7251,218.7251,14037.0
2020-08-27 12:30:00,226.0,226.13,225.32,225.41,12039.0,218.822,218.9478,218.1636,218.2507,12039.0
2020-08-27 12:40:00,225.5,225.6,224.98,224.98,10897.0,218.3378,218.4347,217.8344,217.8344,10897.0
2020-08-27 12:50:00,224.9,224.97,223.94,224.56,26655.0,217.7569,217.8247,216.8274,217.4277,26655.0
2020-08-27 13:00:00,224.42,224.9,224.21,224.89,12792.0,217.2921,217.7569,217.0888,217.7472,12792.0
2020-08-27 13:10:00,224.88,225.19,224.66,224.94,13749.0,217.7375,218.0377,217.5245,217.7956,13749.0
2020-08-27 13:20:00,225.03,225.6,224.99,225.49,10719.0,217.8828,218.4347,217.844,218.3282,10719.0
2020-08-27 13:30:00,225.56,225.57,225.19,225.31,23002.0,218.3959,218.4056,218.0377,218.1539,23002.0
2020-08-27 13:40:00,225.48,225.49,225.24,225.34,11631.0,218.3185,218.3282,218.0861,218.1829,11631.0
2020-08-27 13:50:00,225.3,225.93,224.99,225.9,23935.0,218.1442,218.7542,217.844,218.7251,23935.0
2020-08-27 14:00:00,225.9,226.12,225.84,226.07,13599.0,218.7251,218.9382,218.667,218.8897,13599.0
2020-08-27 14:10:00,226.09,226.31,225.88,226.23,33945.0,218.9091,219.1221,218.7058,219.0447,33945.0
2020-08-27 14:20:00,226.3,226.56,226.09,226.54,17738.0,219.1124,219.3642,218.9091,219.3448,17738.0
2020-08-27 14:30:00,226.53,226.59,226.35,226.46,41754.0,219.3351,219.3932,219.1608,219.2674,41754.0
2020-08-27 14:40:00,226.49,226.61,226.13,226.16,16273.0,219.2964,219.4126,218.9478,218.9769,16273.0
2020-08-27 14:50:00,226.16,226.3,225.99,226.21,16918.0,218.9769,219.1124,218.8123,219.0253,16918.0
2020-08-27 15:00:00,226.23,226.38,225.86,226.13,16076.0,219.0447,219.1899,218.6864,218.9478,16076.0
2020-08-27 15:10:00,226.16,226.39,226.07,226.39,81728.0,218.9769,219.1996,218.8897,219.1996,81728.0
2020-08-27 15:20:00,226.39,226.61,226.35,226.42,34849.0,219.1996,219.4126,219.1608,219.2286,34849.0
2020-08-27 15:30:00,226.42,226.52,226.25,226.27,38052.0,219.2286,219.3254,219.064,219.0834,38052.0
2020-08-27 15:40:00,226.24,226.41,225.99,226.09,66241.0,219.0543,219.2189,218.8123,218.9091,66241.0
2020-08-27 15:50:00,226.06,226.06,225.46,225.58,164517.0,218.8801,218.8801,218.2991,218.4153,164517.0
2020-08-28 09:30:00,226.72,226.95,226.39,226.49,52901.0,219.5191,219.7418,219.1996,219.2964,52901.0
2020-08-28 09:40:00,226.55,226.86,226.19,226.19,10056.0,219.3545,219.6547,219.0059,219.0059,10056.0
2020-08-28 09:50:00,226.25,226.88,225.95,226.87,12509.0,219.064,219.674,218.7736,219.6643,12509.0
2020-08-28 10:00:00,226.9,226.99,226.42,226.53,8765.0,219.6934,219.7805,219.2286,219.3351,8765.0
2020-08-28 10:10:00,226.63,226.72,226.35,226.56,24321.0,219.432,219.5191,219.1608,219.3642,24321.0
2020-08-28 10:20:00,226.43,226.89,226.43,226.81,7459.0,219.2383,219.6837,219.2383,219.6062,7459.0
2020-08-28 10:30:00,226.74,226.86,226.15,226.29,6495.0,219.5385,219.6547,218.9672,219.1028,6495.0
2020-08-28 10:40:00,226.48,226.71,226.2,226.3,12378.0,219.2867,219.5094,219.0156,219.1124,12378.0
2020-08-28 10:50:00,226.23,226.34,225.93,226.04,9277.0,219.0447,219.1512,218.7542,218.8607,9277.0
2020-08-28 11:00:00,226.01,226.45,226.0,226.33,7459.0,218.8316,219.2577,218.822,219.1415,7459.0
2020-08-28 11:10:00,226.39,226.53,226.35,226.53,8663.0,219.1996,219.3351,219.1608,219.3351,8663.0
2020-08-28 11:20:00,226.68,226.8,226.62,226.73,7788.0,219.4804,219.5966,219.4223,219.5288,7788.0
2020-08-28 11:30:00,226.69,226.72,226.5,226.5,16637.0,219.49,219.5191,219.3061,219.3061,16637.0
2020-08-28 11:40:00,226.53,226.64,226.46,226.63,3436.0,219.3351,219.4416,219.2674,219.432,3436.0
2020-08-28 11:50:00,226.6,226.8,226.6,226.64,3072.0,219.4029,219.5966,219.4029,219.4416,3072.0
2020-08-28 12:00:00,226.64,226.79,226.55,226.74,7236.0,219.4416,219.5869,219.3545,219.5385,7236.0
2020-08-28 12:10:00,226.61,226.67,226.5,226.5,21400.0,219.4126,219.4707,219.3061,219.3061,21400.0
2020-08-28 12:20:00,226.48,226.53,226.35,226.35,5162.0,219.2867,219.3351,219.1608,219.1608,5162.0
2020-08-28 12:30:00,226.36,226.46,226.22,226.31,15729.0,219.1705,219.2674,219.035,219.1221,15729.0
2020-08-28 12:40:00,226.31,226.45,226.23,226.43,10935.0,219.1221,219.2577,219.0447,219.2383,10935.0
2020-08-28 12:50:00,226.41,226.57,226.31,226.56,11948.0,219.2189,219.3739,219.1221,219.3642,11948.0
2020-08-28 13:00:00,226.56,226.57,226.14,226.19,6871.0,219.3642,219.3739,218.9575,219.0059,6871.0
2020-08-28 13:10:00,226.23,226.23,225.85,226.11,16167.0,219.0447,219.0447,218.6767,218.9285,16167.0
2020-08-28 13:20:00,226.18,226.18,225.78,225.78,10195.0,218.9962,218.9962,218.609,218.609,10195.0
2020-08-28 13:30:00,225.76,226.0,225.68,225.98,10508.0,218.5896,218.822,218.5121,218.8026,10508.0
2020-08-28 13:40:00,225.97,226.13,225.96,225.97,36205.0,218.7929,218.9478,218.7832,218.7929,36205.0
2020-08-28 13:50:00,226.01,226.4,225.99,226.26,8701.0,218.8316,219.2093,218.8123,219.0737,8701.0
2020-08-28 14:00:00,226.21,226.38,226.07,226.35,40651.0,219.0253,219.1899,218.8897,219.1608,40651.0
2020-08-28 14:10:00,226.37,226.39,226.19,226.22,4934.0,219.1802,219.1996,219.0059,219.035,4934.0
2020-08-28 14:20:00,226.25,226.31,226.14,226.25,6377.0,219.064,219.1221,218.9575,219.064,6377.0
2020-08-28 14:30:00,226.25,226.3,226.08,226.16,8016.0,219.064,219.1124,218.8994,218.9769,8016.0
2020-08-28 14:40:00,226.14,226.57,226.14,226.54,33793.0,218.9575,219.3739,218.9575,219.3448,33793.0
2020-08-28 14:50:00,226.59,226.61,226.13,226.29,10672.0,219.3932,219.4126,218.9478,219.1028,10672.0
2020-08-28 15:00:00,226.3,226.61,226.28,226.53,6516.0,219.1124,219.4126,219.0931,219.3351,6516.0
2020-08-28 15:10:00,226.56,226.89,226.55,226.83,8970.0,219.3642,219.6837,219.3545,219.6256,8970.0
2020-08-28 15:20:00,226.87,226.88,226.64,226.66,10297.0,219.6643,219.674,219.4416,219.461,10297.0
2020-08-28 15:30:00,226.69,226.95,226.64,226.95,20123.0,219.49,219.7418,219.4416,219.7418,20123.0
2020-08-28 15:40:00,226.94,227.11,226.83,226.85,35949.0,219.7321,219.8967,219.6256,219.645,35949.0
2020-08-28 15:50:00,226.83,226.99,226.62,226.84,242465.0,219.6256,219.7805,219.4223,219.6353,242465.0
2020-08-31 09:30:00,226.84,227.52,226.84,226.91,30262.0,219.6353,220.2937,219.6353,219.7031,30262.0
2020-08-31 09:40:00,226.96,227.6,226.96,227.48,21631.0,219.7515,220.3711,219.7515,220.255,21631.0
2020-08-31 09:50:00,227.55,227.61,227.26,227.37,4874.0,220.3227,220.3808,220.0419,220.1485,4874.0
2020-08-31 10:00:00,227.44,227.56,227.21,227.47,17095.0,220.2162,220.3324,219.9935,220.2453,17095.0
2020-08-31 10:10:00,227.49,227.66,227.31,227.65,8105.0,220.2646,220.4292,220.0904,220.4196,8105.0
2020-08-31 10:20:00,227.7,227.86,227.41,227.55,6350.0,220.468,220.6229,220.1872,220.3227,6350.0
2020-08-31 10:30:00,227.61,227.86,227.61,227.66,5818.0,220.3808,220.6229,220.3808,220.4292,5818.0
2020-08-31 10:40:00,227.76,227.99,227.53,227.99,20640.0,220.5261,220.7488,220.3034,220.7488,20640.0
2020-08-31 10:50:00,227.94,228.17,227.94,228.1,8100.0,220.7003,220.923,220.7003,220.8553,8100.0
2020-08-31 11:00:00,228.16,228.38,228.13,228.19,5331.0,220.9134,221.1264,220.8843,220.9424,5331.0
2020-08-31 11:10:00,228.22,228.36,228.0,228.0,49229.0,220.9715,221.107,220.7584,220.7584,49229.0
2020-08-31 11:20:00,227.96,227.96,226.99,227.4,27957.0,220.7197,220.7197,219.7805,220.1775,27957.0
2020-08-31 11:30:00,227.37,227.61,227.0,227.6,8336.0,220.1485,220.3808,219.7902,220.3711,8336.0
2020-08-31 11:40:00,227.64,227.99,227.64,227.9,10745.0,220.4099,220.7488,220.4099,220.6616,10745.0
2020-08-31 11:50:00,227.83,228.05,227.74,227.76,32414.0,220.5938,220.8069,220.5067,220.5261,32414.0
2020-08-31 12:00:00,227.83,228.23,227.68,228.11,12718.0,220.5938,220.9811,220.4486,220.8649,12718.0
2020-08-31 12:10:00,228.17,228.34,228.06,228.26,25184.0,220.923,221.0876,220.8165,221.0102,25184.0
2020-08-31 12:20:00,228.34,228.34,227.96,228.21,13790.0,221.0876,221.0876,220.7197,220.9618,13790.0
2020-08-31 12:30:00,228.2,228.26,228.07,228.09,12599.0,220.9521,221.0102,220.8262,220.8456,12599.0
2020-08-31 12:40:00,228.09,228.28,227.98,228.16,12385.0,220.8456,221.0295,220.7391,220.9134,12385.0
2020-08-31 12:50:00,228.22,228.45,228.22,228.43,7333.0,220.9715,221.1941,220.9715,221.1748,7333.0
2020-08-31 13:00:00,228.39,228.54,228.35,228.47,8024.0,221.1361,221.2813,221.0973,221.2135,8024.0
2020-08-31 13:10:00,228.48,228.63,228.38,228.62,3663.0,221.2232,221.3684,221.1264,221.3588,3663.0
2020-08-31 13:20:00,228.66,228.75,228.56,228.63,11637.0,221.3975,221.4846,221.3007,221.3684,11637.0
2020-08-31 13:30:00,228.67,228.86,228.62,228.68,15534.0,221.4072,221.5911,221.3588,221.4168,15534.0
2020-08-31 13:40:00,228.67,229.02,228.64,229.02,9240.0,221.4072,221.746,221.3781,221.746,9240.0
2020-08-31 13:50:00,228.96,229.02,228.8,228.84,6724.0,221.688,221.746,221.533,221.5718,6724.0
2020-08-31 14:00:00,228.8,228.8,228.57,228.66,26721.0,221.533,221.533,221.3103,221.3975,26721.0
2020-08-31 14:10:00,228.69,228.86,228.69,228.73,7893.0,221.4265,221.5911,221.4265,221.4653,7893.0
2020-08-31 14:20:00,228.67,228.89,228.67,228.75,18093.0,221.4072,221.6202,221.4072,221.4846,18093.0
2020-08-31 14:30:00,228.77,228.78,228.52,228.62,5906.0,221.504,221.5137,221.2619,221.3588,5906.0
2020-08-31 14:40:00,228.66,228.94,228.63,228.86,51413.0,221.3975,221.6686,221.3684,221.5911,51413.0
2020-08-31 14:50:00,228.91,229.09,228.88,229.06,5748.0,221.6395,221.8138,221.6105,221.7848,5748.0
2020-08-31 15:00:00,229.1,229.1,228.64,228.94,397479.0,221.8235,221.8235,221.3781,221.6686,397479.0
2020-08-31 15:10:00,228.96,228.96,228.51,228.51,26744.0,221.688,221.688,221.2522,221.2522,26744.0
2020-08-31 15:20:00,228.5,228.75,228.28,228.71,20564.0,221.2426,221.4846,221.0295,221.4459,20564.0
2020-08-31 15:30:00,228.7,228.9,228.62,228.83,42216.0,221.4362,221.6299,221.3588,221.5621,42216.0
2020-08-31 15:40:00,228.85,229.28,228.66,229.2,39372.0,221.5814,221.9978,221.3975,221.9203,39372.0
2020-08-31 15:50:00,229.17,229.25,227.94,227.96,169645.0,221.8913,221.9687,220.7003,220.7197,169645.0
2020-09-01 09:30:00,229.51,229.6,228.71,229.3,51181.0,222.2205,222.3076,221.4459,222.0172,51181.0
2020-09-01 09:40:00,229.4,229.94,229.4,229.7,11548.0,222.114,222.6368,222.114,222.4044,11548.0
2020-09-01 09:50:00,229.64,230.13,229.58,230.0,11307.0,222.3464,222.8208,222.2883,222.6949,11307.0
2020-09-01 10:00:00,230.05,230.58,229.96,230.24,27349.0,222.7433,223.2565,222.6562,222.9273,27349.0
2020-09-01 10:10:00,230.2,230.4,229.78,230.29,16175.0,222.8886,223.0822,222.4819,222.9757,16175.0
2020-09-01 10:20:00,230.31,230.89,230.27,230.89,21148.0,222.9951,223.5567,222.9563,223.5567,21148.0
2020-09-01 10:30:00,230.89,230.9,230.34,230.52,20978.0,223.5567,223.5663,223.0241,223.1984,20978.0
2020-09-01 10:40:00,230.54,230.63,230.19,230.41,28297.0,223.2178,223.3049,222.8789,223.0919,28297.0
2020-09-01 10:50:00,230.38,230.56,230.0,230.04,6651.0,223.0629,223.2371,222.6949,222.7336,6651.0
2020-09-01 11:00:00,230.19,230.23,230.04,230.2,4642.0,222.8789,222.9176,222.7336,222.8886,4642.0
2020-09-01 11:10:00,230.15,230.45,230.13,230.34,17837.0,222.8402,223.1306,222.8208,223.0241,17837.0
2020-09-01 11:20:00,230.17,230.19,229.77,230.11,20532.0,222.8595,222.8789,222.4722,222.8014,20532.0
2020-09-01 11:30:00,230.16,230.22,229.92,230.16,14669.0,222.8498,222.9079,222.6175,222.8498,14669.0
2020-09-01 11:40:00,230.14,230.22,229.79,230.01,17744.0,222.8305,222.9079,222.4916,222.7046,17744.0
2020-09-01 11:50:00,230.09,230.23,229.89,229.89,12368.0,222.7821,222.9176,222.5884,222.5884,12368.0
2020-09-01 12:00:00,230.0,230.37,229.98,230.33,31851.0,222.6949,223.0532,222.6756,223.0144,31851.0
2020-09-01 12:10:00,230.34,230.6,230.29,230.53,29901.0,223.0241,223.2759,222.9757,223.2081,29901.0
2020-09-01 12:20:00,230.54,230.55,230.25,230.36,72301.0,223.2178,223.2275,222.937,223.0435,72301.0
2020-09-01 12:30:00,230.38,230.53,230.34,230.37,51693.0,223.0629,223.2081,223.0241,223.0532,51693.0
2020-09-01 12:40:00,230.35,230.48,230.17,230.35,54444.0,223.0338,223.1597,222.8595,223.0338,54444.0
2020-09-01 12:50:00,230.33,230.53,230.31,230.51,36433.0,223.0144,223.2081,222.9951,223.1887,36433.0
2020-09-01 13:00:00,230.46,230.46,230.28,230.37,10119.0,223.1403,223.1403,222.966,223.0532,10119.0
2020-09-01 13:10:00,230.36,230.5,230.23,230.5,9695.0,223.0435,223.179,222.9176,223.179,9695.0
2020-09-01 13:20:00,230.48,230.68,230.38,230.61,47675.0,223.1597,223.3533,223.0629,223.2855,47675.0
2020-09-01 13:30:00,230.61,230.81,230.56,230.8,22002.0,223.2855,223.4792,223.2371,223.4695,22002.0
2020-09-01 13:40:00,230.91,231.1,230.88,230.93,22227.0,223.576,223.76,223.547,223.5954,22227.0
2020-09-01 13:50:00,230.92,230.95,230.77,230.82,21499.0,223.5857,223.6147,223.4405,223.4889,21499.0
2020-09-01 14:00:00,230.83,230.85,230.63,230.78,42777.0,223.4986,223.5179,223.3049,223.4501,42777.0
2020-09-01 14:10:00,230.75,231.02,230.74,231.02,80385.0,223.4211,223.6825,223.4114,223.6825,80385.0
2020-09-01 14:20:00,231.04,231.1,230.92,231.06,14671.0,223.7019,223.76,223.5857,223.7213,14671.0
2020-09-01 14:30:00,231.06,231.12,230.95,230.99,15475.0,223.7213,223.7793,223.6147,223.6535,15475.0
2020-09-01 14:40:00,231.0,231.04,230.72,230.89,10883.0,223.6632,223.7019,223.3921,223.5567,10883.0
2020-09-01 14:50:00,230.91,231.17,230.86,231.08,24368.0,223.576,223.8278,223.5276,223.7406,24368.0
2020-09-01 15:00:00,231.08,231.18,230.99,231.17,19882.0,223.7406,223.8374,223.6535,223.8278,19882.0
2020-09-01 15:10:00,231.13,231.16,230.88,230.99,34150.0,223.789,223.8181,223.547,223.6535,34150.0
2020-09-01 15:20:00,230.98,231.16,230.79,230.84,51933.0,223.6438,223.8181,223.4598,223.5082,51933.0
2020-09-01 15:30:00,230.84,230.9,230.67,230.85,65768.0,223.5082,223.5663,223.3436,223.5179,65768.0
2020-09-01 15:40:00,230.84,231.14,230.8,230.9,42096.0,223.5082,223.7987,223.4695,223.5663,42096.0
2020-09-01 15:50:00,230.82,231.55,230.69,231.47,357083.0,223.4889,224.1957,223.363,224.1182,357083.0
2020-09-02 09:30:00,233.46,233.46,232.33,232.42,65007.0,226.045,226.045,224.9509,225.0381,65007.0
2020-09-02 09:40:00,232.44,233.08,232.33,232.5,26300.0,225.0574,225.6771,224.9509,225.1155,26300.0
2020-09-02 09:50:00,232.54,232.54,230.42,230.68,26016.0,225.1542,225.1542,223.1016,223.3533,26016.0
2020-09-02 10:00:00,230.38,231.58,230.37,230.87,14214.0,223.0629,224.2247,223.0532,223.5373,14214.0
2020-09-02 10:10:00,230.8,231.93,230.63,231.87,25158.0,223.4695,224.5636,223.3049,224.5055,25158.0
2020-09-02 10:20:00,231.82,232.27,231.72,232.25,31713.0,224.4571,224.8928,224.3603,224.8735,31713.0
2020-09-02 10:30:00,232.27,232.39,231.49,231.57,29171.0,224.8928,225.009,224.1376,224.2151,29171.0
2020-09-02 10:40:00,231.58,231.95,231.33,231.92,36447.0,224.2247,224.583,223.9827,224.5539,36447.0
2020-09-02 10:50:00,231.86,232.17,231.76,231.83,28550.0,224.4958,224.796,224.399,224.4668,28550.0
2020-09-02 11:00:00,231.85,231.95,230.95,231.13,44482.0,224.4862,224.583,223.6147,223.789,44482.0
2020-09-02 11:10:00,231.06,231.44,230.79,231.08,17813.0,223.7213,224.0892,223.4598,223.7406,17813.0
2020-09-02 11:20:00,231.14,231.35,230.52,230.97,26207.0,223.7987,224.002,223.1984,223.6341,26207.0
2020-09-02 11:30:00,231.01,231.33,229.67,229.67,28289.0,223.6728,223.9827,222.3754,222.3754,28289.0
2020-09-02 11:40:00,229.65,230.61,229.6,230.56,26589.0,222.356,223.2855,222.3076,223.2371,26589.0
2020-09-02 11:50:00,230.46,231.02,230.36,230.98,48787.0,223.1403,223.6825,223.0435,223.6438,48787.0
2020-09-02 12:00:00,230.94,231.48,230.79,231.39,28321.0,223.6051,224.1279,223.4598,224.0408,28321.0
2020-09-02 12:10:00,231.44,231.89,231.35,231.85,18589.0,224.0892,224.5249,224.002,224.4862,18589.0
2020-09-02 12:20:00,231.97,232.07,231.75,231.91,77456.0,224.6024,224.6992,224.3893,224.5443,77456.0
2020-09-02 12:30:00,231.95,232.24,231.95,232.18,22775.0,224.583,224.8638,224.583,224.8057,22775.0
2020-09-02 12:40:00,232.1,232.35,232.06,232.08,9990.0,224.7282,224.9703,224.6895,224.7089,9990.0
2020-09-02 12:50:00,232.14,232.35,232.07,232.27,14281.0,224.767,224.9703,224.6992,224.8928,14281.0
2020-09-02 13:00:00,232.26,232.39,232.07,232.34,17788.0,224.8831,225.009,224.6992,224.9606,17788.0
2020-09-02 13:10:00,232.34,232.96,232.29,232.9,47799.0,224.9606,225.5609,224.9122,225.5028,47799.0
2020-09-02 13:20:00,232.89,233.22,232.81,233.17,20863.0,225.4931,225.8126,225.4157,225.7642,20863.0
2020-09-02 13:30:00,233.21,233.4,233.13,233.34,24586.0,225.803,225.9869,225.7255,225.9288,24586.0
2020-09-02 13:40:00,233.32,233.32,233.01,233.01,12796.0,225.9095,225.9095,225.6093,225.6093,12796.0
2020-09-02 13:50:00,233.11,233.16,232.88,232.98,11103.0,225.7061,225.7546,225.4834,225.5803,11103.0
2020-09-02 14:00:00,232.93,232.98,232.48,232.98,32020.0,225.5319,225.5803,225.0962,225.5803,32020.0
2020-09-02 14:10:00,232.97,233.09,232.67,232.96,14595.0,225.5706,225.6868,225.2801,225.5609,14595.0
2020-09-02 14:20:00,233.06,233.2,232.97,233.07,35608.0,225.6577,225.7933,225.5706,225.6674,35608.0
2020-09-02 14:30:00,233.08,233.28,233.03,233.14,22223.0,225.6771,225.8707,225.6287,225.7352,22223.0
2020-09-02 14:40:00,233.16,233.37,233.08,233.35,7250.0,225.7546,225.9579,225.6771,225.9385,7250.0
2020-09-02 14:50:00,233.37,233.45,233.06,233.06,23735.0,225.9579,226.0353,225.6577,225.6577,23735.0
2020-09-02 15:00:00,233.14,233.32,233.05,233.29,20410.0,225.7352,225.9095,225.648,225.8804,20410.0
2020-09-02 15:10:00,233.32,233.88,233.3,233.79,17694.0,225.9095,226.4517,225.8901,226.3645,17694.0
2020-09-02 15:20:00,233.88,233.94,233.61,233.62,14753.0,226.4517,226.5098,226.1903,226.1999,14753.0
2020-09-02 15:30:00,233.65,233.87,233.39,233.79,33457.0,226.229,226.442,225.9772,226.3645,33457.0
2020-09-02 15:40:00,233.77,234.23,233.77,234.23,63205.0,226.3452,226.7906,226.3452,226.7906,63205.0
2020-09-02 15:50:00,234.22,234.27,233.82,233.82,257548.0,226.7809,226.8293,226.3936,226.3936,257548.0
2020-09-03 09:30:00,230.98,230.98,229.73,230.38,95896.0,223.6438,223.6438,222.4335,223.0629,95896.0
2020-09-03 09:40:00,230.22,230.22,229.02,229.73,33119.0,222.9079,222.9079,221.746,222.4335,33119.0
2020-09-03 09:50:00,229.37,229.74,229.11,229.41,20921.0,222.0849,222.4432,221.8332,222.1237,20921.0
2020-09-03 10:00:00,229.65,230.04,229.16,229.16,16169.0,222.356,222.7336,221.8816,221.8816,16169.0
2020-09-03 10:10:00,229.17,229.35,227.92,228.02,33220.0,221.8913,222.0656,220.681,220.7778,33220.0
2020-09-03 10:20:00,228.06,228.11,226.92,227.15,32925.0,220.8165,220.8649,219.7127,219.9354,32925.0
2020-09-03 10:30:00,227.43,227.67,226.17,226.28,44153.0,220.2065,220.4389,218.9866,219.0931,44153.0
2020-09-03 10:40:00,226.6,226.78,224.75,224.94,27415.0,219.4029,219.5772,217.6117,217.7956,27415.0
2020-09-03 10:50:00,225.03,226.36,225.03,226.3,34134.0,217.8828,219.1705,217.8828,219.1124,34134.0
2020-09-03 11:00:00,226.27,226.27,224.03,224.4,42998.0,219.0834,219.0834,216.9145,217.2728,42998.0
2020-09-03 11:10:00,224.52,224.83,222.0,222.25,70296.0,217.389,217.6891,214.949,215.1911,70296.0
2020-09-03 11:20:00,222.15,223.74,221.86,223.63,65686.0,215.0942,216.6337,214.8135,216.5272,65686.0
2020-09-03 11:30:00,223.62,224.31,223.08,224.28,38411.0,216.5176,217.1856,215.9947,217.1566,38411.0
2020-09-03 11:40:00,224.31,225.25,224.28,224.84,49601.0,217.1856,218.0958,217.1566,217.6988,49601.0
2020-09-03 11:50:00,224.94,225.33,223.93,224.17,124882.0,217.7956,218.1732,216.8177,217.0501,124882.0
2020-09-03 12:00:00,224.21,224.43,223.53,224.18,88823.0,217.0888,217.3018,216.4304,217.0598,88823.0
2020-09-03 12:10:00,224.19,224.68,224.06,224.32,52833.0,217.0695,217.5439,216.9436,217.1953,52833.0
2020-09-03 12:20:00,224.16,224.21,223.5,223.66,30032.0,217.0404,217.0888,216.4014,216.5563,30032.0
2020-09-03 12:30:00,223.58,223.74,222.6,223.24,32329.0,216.4788,216.6337,215.53,216.1496,32329.0
2020-09-03 12:40:00,223.31,223.39,222.5,222.51,40340.0,216.2174,216.2949,215.4331,215.4428,40340.0
2020-09-03 12:50:00,222.54,223.17,222.41,222.55,28173.0,215.4719,216.0818,215.346,215.4815,28173.0
2020-09-03 13:00:00,222.57,222.73,221.55,222.54,26238.0,215.5009,215.6558,214.5133,215.4719,26238.0
2020-09-03 13:10:00,222.66,223.3,222.56,222.64,23912.0,215.588,216.2077,215.4912,215.5687,23912.0
2020-09-03 13:20:00,222.79,223.75,222.43,223.71,15841.0,215.7139,216.6434,215.3654,216.6047,15841.0
2020-09-03 13:30:00,223.68,223.69,222.35,222.41,42735.0,216.5757,216.5853,215.2879,215.346,42735.0
2020-09-03 13:40:00,222.49,222.85,222.0,222.0,23121.0,215.4234,215.772,214.949,214.949,23121.0
2020-09-03 13:50:00,221.99,223.0,221.98,222.7,24531.0,214.9393,215.9172,214.9296,215.6268,24531.0
2020-09-03 14:00:00,222.67,223.14,222.45,222.92,19166.0,215.5977,216.0528,215.3847,215.8398,19166.0
2020-09-03 14:10:00,222.97,223.25,222.21,222.3,181475.0,215.8882,216.1593,215.1523,215.2395,181475.0
2020-09-03 14:20:00,222.61,222.78,222.13,222.63,14515.0,215.5396,215.7042,215.0749,215.559,14515.0
2020-09-03 14:30:00,222.56,223.54,222.56,223.19,19863.0,215.4912,216.4401,215.4912,216.1012,19863.0
2020-09-03 14:40:00,223.24,223.24,222.31,222.45,21969.0,216.1496,216.1496,215.2492,215.3847,21969.0
2020-09-03 14:50:00,222.4,222.58,221.44,221.44,69239.0,215.3363,215.5106,214.4068,214.4068,69239.0
2020-09-03 15:00:00,221.51,221.86,220.72,221.02,67839.0,214.4746,214.8135,213.7097,214.0001,67839.0
2020-09-03 15:10:00,221.04,221.71,220.81,221.31,85468.0,214.0195,214.6682,213.7968,214.2809,85468.0
2020-09-03 15:20:00,221.34,221.4,220.46,220.47,73173.0,214.31,214.3681,213.4579,213.4676,73173.0
2020-09-03 15:30:00,220.48,221.66,220.39,221.39,100312.0,213.4773,214.6198,213.3901,214.3584,100312.0
2020-09-03 15:40:00,221.26,222.18,221.13,221.26,317137.0,214.2325,215.1233,214.1066,214.2325,317137.0
2020-09-03 15:50:00,221.15,222.86,220.92,222.52,480048.0,214.126,215.7817,213.9033,215.4525,480048.0
2020-09-04 09:30:00,221.42,223.5,221.0,222.52,202620.0,214.3874,216.4014,213.9808,215.4525,202620.0
2020-09-04 09:40:00,222.44,222.67,219.23,219.6,47789.0,215.375,215.5977,212.267,212.6252,47789.0
2020-09-04 09:50:00,219.55,220.12,217.62,218.15,43428.0,212.5768,213.1287,210.7081,211.2213,43428.0
2020-09-04 10:00:00,218.11,219.42,218.04,218.46,25513.0,211.1826,212.451,211.1148,211.5214,25513.0
2020-09-04 10:10:00,218.38,218.52,215.54,215.54,62887.0,211.444,211.5795,208.6942,208.6942,62887.0
2020-09-04 10:20:00,215.61,216.83,214.7,214.71,85383.0,208.762,209.9432,207.8809,207.8905,85383.0
2020-09-04 10:30:00,214.75,215.37,212.49,213.54,84432.0,207.9293,208.5296,205.7411,206.7577,84432.0
2020-09-04 10:40:00,213.4,213.45,211.0,213.14,80104.0,206.6222,206.6706,204.2984,206.3704,80104.0
2020-09-04 10:50:00,213.14,214.79,212.33,214.49,38293.0,206.3704,207.968,205.5861,207.6775,38293.0
2020-09-04 11:00:00,214.46,214.69,213.21,213.42,43167.0,207.6485,207.8712,206.4382,206.6415,43167.0
2020-09-04 11:10:00,213.39,214.57,213.39,214.17,27026.0,206.6125,207.755,206.6125,207.3677,27026.0
2020-09-04 11:20:00,214.27,214.34,212.48,213.3,100990.0,207.4645,207.5323,205.7314,206.5253,100990.0
2020-09-04 11:30:00,213.27,215.26,213.27,215.24,33288.0,206.4963,208.4231,206.4963,208.4037,33288.0
2020-09-04 11:40:00,215.26,215.35,214.13,215.09,26862.0,208.4231,208.5102,207.329,208.2585,26862.0
2020-09-04 11:50:00,215.21,216.77,214.97,216.66,27546.0,208.3747,209.8851,208.1423,209.7786,27546.0
2020-09-04 12:00:00,216.67,217.09,215.87,215.97,32681.0,209.7883,210.195,209.0137,209.1105,32681.0
2020-09-04 12:10:00,216.01,216.51,215.41,215.54,51703.0,209.1493,209.6334,208.5683,208.6942,51703.0
2020-09-04 12:20:00,215.71,217.54,215.71,217.54,30260.0,208.8588,210.6307,208.8588,210.6307,30260.0
2020-09-04 12:30:00,217.48,218.35,217.13,217.8,28622.0,210.5726,211.4149,210.2337,210.8824,28622.0
2020-09-04 12:40:00,218.05,218.09,217.06,217.06,24970.0,211.1245,211.1632,210.1659,210.1659,24970.0
2020-09-04 12:50:00,217.12,217.4,216.46,217.39,25583.0,210.224,210.4951,209.585,210.4854,25583.0
2020-09-04 13:00:00,217.25,217.25,215.95,216.22,36530.0,210.3499,210.3499,209.0912,209.3526,36530.0
2020-09-04 13:10:00,216.46,216.57,215.1,215.1,12560.0,209.585,209.6915,208.2682,208.2682,12560.0
2020-09-04 13:20:00,215.07,216.13,215.07,215.62,14272.0,208.2391,209.2654,208.2391,208.7716,14272.0
2020-09-04 13:30:00,215.65,216.59,215.22,216.4,30371.0,208.8007,209.7108,208.3844,209.5269,30371.0
2020-09-04 13:40:00,216.44,216.84,216.08,216.57,9322.0,209.5656,209.9529,209.217,209.6915,9322.0
2020-09-04 13:50:00,216.44,216.98,215.98,216.9,11547.0,209.5656,210.0885,209.1202,210.011,11547.0
2020-09-04 14:00:00,216.6,217.07,216.35,216.72,38065.0,209.7205,210.1756,209.4785,209.8367,38065.0
2020-09-04 14:10:00,216.61,217.11,216.35,217.09,30239.0,209.7302,210.2143,209.4785,210.195,30239.0
2020-09-04 14:20:00,216.88,217.83,216.7,217.67,16923.0,209.9916,210.9115,209.8173,210.7565,16923.0
2020-09-04 14:30:00,217.67,218.84,217.35,218.84,18091.0,210.7565,211.8894,210.4467,211.8894,18091.0
2020-09-04 14:40:00,218.75,219.89,218.75,219.41,15312.0,211.8022,212.906,211.8022,212.4413,15312.0
2020-09-04 14:50:00,219.3,220.39,219.09,220.24,19125.0,212.3348,213.3901,212.1314,213.2449,19125.0
2020-09-04 15:00:00,220.22,220.63,219.61,220.47,22891.0,213.2255,213.6225,212.6349,213.4676,22891.0
2020-09-04 15:10:00,220.3,220.76,219.55,220.49,30442.0,213.303,213.7484,212.5768,213.487,30442.0
2020-09-04 15:20:00,220.38,221.39,220.38,221.1,28104.0,213.3805,214.3584,213.3805,214.0776,28104.0
2020-09-04 15:30:00,220.76,220.99,219.32,219.76,28005.0,213.7484,213.9711,212.3541,212.7802,28005.0
2020-09-04 15:40:00,219.76,220.17,219.18,219.18,60955.0,212.7802,213.1771,212.2186,212.2186,60955.0
2020-09-04 15:50:00,219.14,219.74,218.97,219.03,87285.0,212.1798,212.7608,212.0152,212.0733,87285.0
2020-09-08 09:30:00,212.15,213.72,211.49,213.22,85729.0,205.4119,206.932,204.7728,206.4479,85729.0
2020-09-08 09:40:00,212.82,212.86,211.1,211.99,28664.0,206.0606,206.0993,204.3952,205.2569,28664.0
2020-09-08 09:50:00,211.92,214.18,211.92,214.14,14182.0,205.1892,207.3774,205.1892,207.3387,14182.0
2020-09-08 10:00:00,214.24,214.44,213.12,214.37,19374.0,207.4355,207.6291,206.351,207.5613,19374.0
2020-09-08 10:10:00,214.53,215.35,214.3,215.22,17167.0,207.7163,208.5102,207.4936,208.3844,17167.0
2020-09-08 10:20:00,215.07,215.77,214.45,215.45,24740.0,208.2391,208.9169,207.6388,208.607,24740.0
2020-09-08 10:30:00,215.42,215.85,214.48,215.26,32005.0,208.578,208.9943,207.6679,208.4231,32005.0
2020-09-08 10:40:00,215.24,215.29,213.65,213.65,56175.0,208.4037,208.4521,206.8642,206.8642,56175.0
2020-09-08 10:50:00,213.5,214.66,213.5,214.38,18259.0,206.719,207.8421,206.719,207.571,18259.0
2020-09-08 11:00:00,214.21,214.65,213.68,214.04,15294.0,207.4064,207.8325,206.8933,207.2418,15294.0
2020-09-08 11:10:00,214.54,215.11,214.47,215.1,13581.0,207.7259,208.2778,207.6582,208.2682,13581.0
2020-09-08 11:20:00,214.73,214.76,213.89,214.26,7878.0,207.9099,207.939,207.0966,207.4548,7878.0
2020-09-08 11:30:00,214.07,214.4,213.09,213.09,32461.0,207.2709,207.5904,206.322,206.322,32461.0
2020-09-08 11:40:00,213.12,213.37,212.61,213.15,32905.0,206.351,206.5931,205.8572,206.3801,32905.0
2020-09-08 11:50:00,213.3,213.61,212.61,213.53,147492.0,206.5253,206.8255,205.8572,206.748,147492.0
2020-09-08 12:00:00,213.46,213.91,213.32,213.77,21352.0,206.6803,207.116,206.5447,206.9804,21352.0
2020-09-08 12:10:00,213.73,213.88,213.23,213.3,14942.0,206.9417,207.0869,206.4576,206.5253,14942.0
2020-09-08 12:20:00,213.42,213.89,213.2,213.27,12282.0,206.6415,207.0966,206.4285,206.4963,12282.0
2020-09-08 12:30:00,213.24,213.72,213.11,213.45,26684.0,206.4672,206.932,206.3414,206.6706,26684.0
2020-09-08 12:40:00,213.49,214.16,213.18,213.95,54852.0,206.7093,207.358,206.4091,207.1547,54852.0
2020-09-08 12:50:00,214.04,214.16,213.76,214.05,12191.0,207.2418,207.358,206.9707,207.2515,12191.0
2020-09-08 13:00:00,214.14,214.14,213.37,213.37,16951.0,207.3387,207.3387,206.5931,206.5931,16951.0
2020-09-08 13:10:00,213.12,214.08,213.12,214.01,17626.0,206.351,207.2806,206.351,207.2128,17626.0
2020-09-08 13:20:00,213.86,214.02,213.47,213.57,13880.0,207.0675,207.2225,206.6899,206.7868,13880.0
2020-09-08 13:30:00,213.48,213.97,213.31,213.97,13829.0,206.6996,207.1741,206.535,207.1741,13829.0
2020-09-08 13:40:00,214.09,214.31,214.02,214.26,7373.0,207.2902,207.5033,207.2225,207.4548,7373.0
2020-09-08 13:50:00,214.21,214.46,213.77,213.9,31202.0,207.4064,207.6485,206.9804,207.1063,31202.0
2020-09-08 14:00:00,214.06,214.22,213.37,213.59,10791.0,207.2612,207.4161,206.5931,206.8061,10791.0
2020-09-08 14:10:00,213.62,213.75,212.79,212.84,9583.0,206.8352,206.961,206.0315,206.0799,9583.0
2020-09-08 14:20:00,212.77,212.99,212.45,212.49,17576.0,206.0122,206.2252,205.7023,205.7411,17576.0
2020-09-08 14:30:00,212.4,212.61,211.79,211.79,25965.0,205.6539,205.8572,205.0633,205.0633,25965.0
2020-09-08 14:40:00,211.94,211.94,211.17,211.46,21133.0,205.2085,205.2085,204.463,204.7438,21133.0
2020-09-08 14:50:00,211.33,212.1,210.73,211.84,49751.0,204.6179,205.3634,204.037,205.1117,49751.0
2020-09-08 15:00:00,211.72,211.76,210.65,211.02,21615.0,204.9955,205.0342,203.9595,204.3177,21615.0
2020-09-08 15:10:00,211.05,211.8,211.05,211.35,42091.0,204.3468,205.073,204.3468,204.6373,42091.0
2020-09-08 15:20:00,211.45,212.2,211.4,212.2,20056.0,204.7341,205.4603,204.6857,205.4603,20056.0
2020-09-08 15:30:00,212.24,212.5,211.74,211.96,25036.0,205.499,205.7507,205.0149,205.2279,25036.0
2020-09-08 15:40:00,211.94,212.03,210.94,211.5,43454.0,205.2085,205.2957,204.2403,204.7825,43454.0
2020-09-08 15:50:00,210.93,211.26,210.55,210.77,197258.0,204.2306,204.5501,203.8627,204.0757,197258.0
2020-09-09 09:30:00,214.57,214.89,213.58,213.72,66808.0,207.755,208.0648,206.7964,206.932,66808.0
2020-09-09 09:40:00,213.66,214.52,213.66,213.89,22243.0,206.8739,207.7066,206.8739,207.0966,22243.0
2020-09-09 09:50:00,213.95,214.62,213.37,214.57,22140.0,207.1547,207.8034,206.5931,207.755,22140.0
2020-09-09 10:00:00,214.73,215.36,214.67,214.77,99813.0,207.9099,208.5199,207.8518,207.9486,99813.0
2020-09-09 10:10:00,214.87,215.44,214.54,215.04,34993.0,208.0455,208.5974,207.7259,208.2101,34993.0
2020-09-09 10:20:00,215.04,216.44,214.85,216.29,39803.0,208.2101,209.5656,208.0261,209.4204,39803.0
2020-09-09 10:30:00,216.21,216.67,216.02,216.65,62777.0,209.3429,209.7883,209.1589,209.7689,62777.0
2020-09-09 10:40:00,216.67,216.77,216.19,216.36,43318.0,209.7883,209.8851,209.3235,209.4881,43318.0
2020-09-09 10:50:00,216.46,216.6,216.13,216.43,29374.0,209.585,209.7205,209.2654,209.5559,29374.0
2020-09-09 11:00:00,216.4,217.09,215.95,215.95,116844.0,209.5269,210.195,209.0912,209.0912,116844.0
2020-09-09 11:10:00,216.1,216.26,215.53,215.94,27940.0,209.2364,209.3913,208.6845,209.0815,27940.0
2020-09-09 11:20:00,215.91,216.6,215.89,216.52,14003.0,209.0524,209.7205,209.0331,209.6431,14003.0
2020-09-09 11:30:00,216.55,216.68,216.24,216.64,32787.0,209.6721,209.798,209.372,209.7592,32787.0
2020-09-09 11:40:00,216.63,216.82,216.27,216.79,20350.0,209.7496,209.9335,209.401,209.9045,20350.0
2020-09-09 11:50:00,216.81,216.9,216.58,216.73,23407.0,209.9239,210.011,209.7012,209.8464,23407.0
2020-09-09 12:00:00,216.74,217.0,216.64,216.96,13669.0,209.8561,210.1078,209.7592,210.0691,13669.0
2020-09-09 12:10:00,216.97,217.26,216.97,217.22,27194.0,210.0788,210.3596,210.0788,210.3208,27194.0
2020-09-09 12:20:00,217.22,217.22,216.96,217.11,17337.0,210.3208,210.3208,210.0691,210.2143,17337.0
2020-09-09 12:30:00,217.1,217.35,217.09,217.29,16524.0,210.2046,210.4467,210.195,210.3886,16524.0
2020-09-09 12:40:00,217.3,217.72,217.29,217.64,34640.0,210.3983,210.8049,210.3886,210.7275,34640.0
2020-09-09 12:50:00,217.61,217.8,217.53,217.77,14977.0,210.6984,210.8824,210.621,210.8534,14977.0
2020-09-09 13:00:00,217.79,218.26,217.79,218.26,14388.0,210.8727,211.3278,210.8727,211.3278,14388.0
2020-09-09 13:10:00,218.28,218.39,217.5,217.54,30137.0,211.3472,211.4537,210.5919,210.6307,30137.0
2020-09-09 13:20:00,217.64,217.93,217.63,217.68,15360.0,210.7275,211.0083,210.7178,210.7662,15360.0
2020-09-09 13:30:00,217.75,217.84,217.45,217.47,11915.0,210.834,210.9211,210.5435,210.5629,11915.0
2020-09-09 13:40:00,217.52,217.58,216.96,217.25,18966.0,210.6113,210.6694,210.0691,210.3499,18966.0
2020-09-09 13:50:00,217.27,217.34,216.79,216.8,15795.0,210.3692,210.437,209.9045,209.9142,15795.0
2020-09-09 14:00:00,216.9,217.06,216.56,216.89,24942.0,210.011,210.1659,209.6818,210.0013,24942.0
2020-09-09 14:10:00,217.01,217.34,216.88,217.31,15860.0,210.1175,210.437,209.9916,210.408,15860.0
2020-09-09 14:20:00,217.34,217.37,216.87,217.0,9452.0,210.437,210.4661,209.9819,210.1078,9452.0
2020-09-09 14:30:00,217.08,217.69,217.08,217.64,9931.0,210.1853,210.7759,210.1853,210.7275,9931.0
2020-09-09 14:40:00,217.67,217.74,217.4,217.42,25231.0,210.7565,210.8243,210.4951,210.5145,25231.0
2020-09-09 14:50:00,217.47,217.75,217.4,217.6,11850.0,210.5629,210.834,210.4951,210.6888,11850.0
2020-09-09 15:00:00,217.67,218.0,217.67,218.0,10665.0,210.7565,211.0761,210.7565,211.0761,10665.0
2020-09-09 15:10:00,217.95,218.01,217.6,217.94,21409.0,211.0276,211.0857,210.6888,211.018,21409.0
2020-09-09 15:20:00,217.95,218.23,217.88,218.14,12769.0,211.0276,211.2987,210.9599,211.2116,12769.0
2020-09-09 15:30:00,218.05,218.33,217.37,217.38,107279.0,211.1245,211.3956,210.4661,210.4757,107279.0
2020-09-09 15:40:00,217.42,217.55,216.83,217.04,101164.0,210.5145,210.6403,209.9432,210.1465,101164.0
2020-09-09 15:50:00,217.04,217.82,216.59,216.71,481605.0,210.1465,210.9018,209.7108,209.827,481605.0
2020-09-10 09:30:00,218.9,219.22,218.29,219.02,51568.0,211.9475,212.2573,211.3568,212.0637,51568.0
2020-09-10 09:40:00,218.94,219.2,218.38,218.42,19293.0,211.9862,212.2379,211.444,211.4827,19293.0
2020-09-10 09:50:00,218.38,218.87,217.89,218.58,12132.0,211.444,211.9184,210.9695,211.6376,12132.0
2020-09-10 10:00:00,218.64,219.46,218.61,219.42,18848.0,211.6957,212.4897,211.6667,212.451,18848.0
2020-09-10 10:10:00,219.37,219.55,218.92,219.3,29144.0,212.4025,212.5768,211.9668,212.3348,29144.0
2020-09-10 10:20:00,219.36,219.41,218.68,218.88,18726.0,212.3929,212.4413,211.7345,211.9281,18726.0
2020-09-10 10:30:00,219.05,219.38,219.05,219.32,4492.0,212.0927,212.4122,212.0927,212.3541,4492.0
2020-09-10 10:40:00,219.32,219.32,217.53,217.56,22392.0,212.3541,212.3541,210.621,210.65,22392.0
2020-09-10 10:50:00,217.55,218.19,216.38,216.51,21394.0,210.6403,211.26,209.5075,209.6334,21394.0
2020-09-10 11:00:00,216.5,217.43,215.92,217.31,16325.0,209.6237,210.5242,209.0621,210.408,16325.0
2020-09-10 11:10:00,217.18,217.68,216.73,217.25,12118.0,210.2821,210.7662,209.8464,210.3499,12118.0
2020-09-10 11:20:00,217.44,218.07,217.37,218.03,25648.0,210.5338,211.1438,210.4661,211.1051,25648.0
2020-09-10 11:30:00,218.12,218.12,217.5,217.91,10124.0,211.1922,211.1922,210.5919,210.9889,10124.0
2020-09-10 11:40:00,217.87,218.3,217.69,218.16,12327.0,210.9502,211.3665,210.7759,211.231,12327.0
2020-09-10 11:50:00,218.23,218.23,217.08,217.24,11734.0,211.2987,211.2987,210.1853,210.3402,11734.0
2020-09-10 12:00:00,217.3,217.63,216.75,217.05,13218.0,210.3983,210.7178,209.8658,210.1562,13218.0
2020-09-10 12:10:00,217.11,217.47,216.63,216.96,9958.0,210.2143,210.5629,209.7496,210.0691,9958.0
2020-09-10 12:20:00,216.96,217.02,216.17,216.64,21308.0,210.0691,210.1272,209.3042,209.7592,21308.0
2020-09-10 12:30:00,216.63,216.88,215.5,215.5,16106.0,209.7496,209.9916,208.6555,208.6555,16106.0
2020-09-10 12:40:00,215.6,216.04,215.6,215.89,14045.0,208.7523,209.1783,208.7523,209.0331,14045.0
2020-09-10 12:50:00,216.09,216.65,216.06,216.46,13901.0,209.2267,209.7689,209.1977,209.585,13901.0
2020-09-10 13:00:00,216.54,216.83,216.27,216.66,6049.0,209.6624,209.9432,209.401,209.7786,6049.0
2020-09-10 13:10:00,216.82,217.05,216.55,217.04,11517.0,209.9335,210.1562,209.6721,210.1465,11517.0
2020-09-10 13:20:00,217.09,217.1,216.17,216.35,30002.0,210.195,210.2046,209.3042,209.4785,30002.0
2020-09-10 13:30:00,216.35,216.69,216.19,216.21,5703.0,209.4785,209.8077,209.3235,209.3429,5703.0
2020-09-10 13:40:00,216.06,216.31,215.92,215.96,33209.0,209.1977,209.4397,209.0621,209.1008,33209.0
2020-09-10 13:50:00,216.18,216.18,215.43,215.52,26187.0,209.3139,209.3139,208.5877,208.6748,26187.0
2020-09-10 14:00:00,215.75,215.91,215.26,215.5,7803.0,208.8975,209.0524,208.4231,208.6555,7803.0
2020-09-10 14:10:00,215.53,215.59,214.32,214.38,14617.0,208.6845,208.7426,207.5129,207.571,14617.0
2020-09-10 14:20:00,214.57,214.57,212.55,212.62,20740.0,207.755,207.755,205.7992,205.8669,20740.0
2020-09-10 14:30:00,212.57,213.66,212.57,213.59,176606.0,205.8185,206.8739,205.8185,206.8061,176606.0
2020-09-10 14:40:00,213.67,213.79,212.72,213.69,31134.0,206.8836,206.9998,205.9638,206.9029,31134.0
2020-09-10 14:50:00,213.64,214.1,213.19,213.96,85836.0,206.8545,207.2999,206.4188,207.1644,85836.0
2020-09-10 15:00:00,214.03,214.03,212.26,212.39,29473.0,207.2321,207.2321,205.5184,205.6442,29473.0
2020-09-10 15:10:00,212.27,212.7,211.72,211.76,28046.0,205.528,205.9444,204.9955,205.0342,28046.0
2020-09-10 15:20:00,211.84,212.54,211.58,212.42,195011.0,205.1117,205.7895,204.86,205.6733,195011.0
2020-09-10 15:30:00,212.36,213.04,212.1,212.72,215462.0,205.6152,206.2736,205.3634,205.9638,215462.0
2020-09-10 15:40:00,212.68,213.61,212.19,212.52,61951.0,205.925,206.8255,205.4506,205.7701,61951.0
2020-09-10 15:50:00,212.29,213.19,212.25,212.5,110648.0,205.5474,206.4188,205.5087,205.7507,110648.0
2020-09-11 09:30:00,214.33,214.78,213.02,213.65,26910.0,207.5226,207.9583,206.2542,206.8642,26910.0
2020-09-11 09:40:00,213.59,214.46,213.12,214.46,15800.0,206.8061,207.6485,206.351,207.6485,15800.0
2020-09-11 09:50:00,214.34,214.34,212.2,212.35,26245.0,207.5323,207.5323,205.4603,205.6055,26245.0
2020-09-11 10:00:00,212.23,213.08,212.13,212.4,21511.0,205.4893,206.3123,205.3925,205.6539,21511.0
2020-09-11 10:10:00,212.06,213.27,211.71,213.19,29785.0,205.3247,206.4963,204.9858,206.4188,29785.0
2020-09-11 10:20:00,213.25,213.66,213.11,213.29,14497.0,206.4769,206.8739,206.3414,206.5156,14497.0
2020-09-11 10:30:00,213.49,213.49,212.45,212.84,25999.0,206.7093,206.7093,205.7023,206.0799,25999.0
2020-09-11 10:40:00,212.95,214.11,212.92,214.11,47818.0,206.1864,207.3096,206.1574,207.3096,47818.0
2020-09-11 10:50:00,214.08,214.18,213.39,213.46,13614.0,207.2806,207.3774,206.6125,206.6803,13614.0
2020-09-11 11:00:00,213.41,214.34,213.39,214.34,11334.0,206.6318,207.5323,206.6125,207.5323,11334.0
2020-09-11 11:10:00,214.3,214.31,213.66,214.1,18001.0,207.4936,207.5033,206.8739,207.2999,18001.0
2020-09-11 11:20:00,214.04,214.04,212.81,213.05,16693.0,207.2418,207.2418,206.0509,206.2833,16693.0
2020-09-11 11:30:00,213.0,213.0,212.25,212.68,35649.0,206.2349,206.2349,205.5087,205.925,35649.0
2020-09-11 11:40:00,212.69,212.95,212.35,212.74,12640.0,205.9347,206.1864,205.6055,205.9831,12640.0
2020-09-11 11:50:00,212.76,212.86,212.12,212.12,25242.0,206.0025,206.0993,205.3828,205.3828,25242.0
2020-09-11 12:00:00,212.0,212.59,211.9,212.41,11239.0,205.2666,205.8379,205.1698,205.6636,11239.0
2020-09-11 12:10:00,212.32,212.47,212.15,212.34,33840.0,205.5765,205.7217,205.4119,205.5958,33840.0
2020-09-11 12:20:00,212.5,212.82,212.34,212.34,12345.0,205.7507,206.0606,205.5958,205.5958,12345.0
2020-09-11 12:30:00,212.29,212.29,211.22,211.22,18608.0,205.5474,205.5474,204.5114,204.5114,18608.0
2020-09-11 12:40:00,211.22,211.33,210.82,211.12,24768.0,204.5114,204.6179,204.1241,204.4146,24768.0
2020-09-11 12:50:00,211.45,211.57,210.54,210.54,10160.0,204.7341,204.8503,203.853,203.853,10160.0
2020-09-11 13:00:00,210.76,210.89,209.92,210.03,14438.0,204.066,204.1919,203.2527,203.3592,14438.0
2020-09-11 13:10:00,210.13,210.36,209.59,210.04,22123.0,203.456,203.6787,202.9332,203.3689,22123.0
2020-09-11 13:20:00,210.11,210.19,209.49,209.49,14150.0,203.4367,203.5141,202.8363,202.8363,14150.0
2020-09-11 13:30:00,209.55,209.9,209.03,209.81,18522.0,202.8944,203.2333,202.391,203.1462,18522.0
2020-09-11 13:40:00,209.73,210.28,209.73,210.19,12667.0,203.0687,203.6013,203.0687,203.5141,12667.0
2020-09-11 13:50:00,210.18,210.54,209.5,209.51,40308.0,203.5044,203.853,202.846,202.8557,40308.0
2020-09-11 14:00:00,209.54,210.5,209.39,210.39,12407.0,202.8848,203.8143,202.7395,203.7078,12407.0
2020-09-11 14:10:00,210.41,210.89,210.2,210.45,15704.0,203.7271,204.1919,203.5238,203.7659,15704.0
2020-09-11 14:20:00,210.31,210.7,210.08,210.31,11661.0,203.6303,204.0079,203.4076,203.6303,11661.0
2020-09-11 14:30:00,210.24,211.44,210.24,211.43,18012.0,203.5625,204.7244,203.5625,204.7147,18012.0
2020-09-11 14:40:00,211.37,211.6,211.01,211.12,18523.0,204.6566,204.8793,204.3081,204.4146,18523.0
2020-09-11 14:50:00,211.19,211.57,210.97,210.98,13043.0,204.4823,204.8503,204.2693,204.279,13043.0
2020-09-11 15:00:00,210.95,211.05,210.19,210.23,26631.0,204.25,204.3468,203.5141,203.5528,26631.0
2020-09-11 15:10:00,210.29,211.23,210.08,211.18,33938.0,203.6109,204.5211,203.4076,204.4727,33938.0
2020-09-11 15:20:00,211.08,211.98,211.08,211.81,38993.0,204.3758,205.2473,204.3758,205.0827,38993.0
2020-09-11 15:30:00,211.83,212.27,211.16,211.4,65386.0,205.102,205.528,204.4533,204.6857,65386.0
2020-09-11 15:40:00,211.38,211.68,211.04,211.41,89241.0,204.6663,204.9568,204.3371,204.6954,89241.0
2020-09-11 15:50:00,211.49,211.69,211.09,211.53,205955.0,204.7728,204.9665,204.3855,204.8115,205955.0
2020-09-14 09:30:00,214.2,214.86,213.99,214.48,25832.0,207.3967,208.0358,207.1934,207.6679,25832.0
2020-09-14 09:40:00,214.44,215.75,214.44,215.48,10955.0,207.6291,208.8975,207.6291,208.6361,10955.0
2020-09-14 09:50:00,215.71,215.71,215.1,215.43,10483.0,208.8588,208.8588,208.2682,208.5877,10483.0
2020-09-14 10:00:00,215.51,215.91,215.15,215.91,17914.0,208.6651,209.0524,208.3166,209.0524,17914.0
2020-09-14 10:10:00,215.89,216.25,215.82,216.17,12645.0,209.0331,209.3816,208.9653,209.3042,12645.0
2020-09-14 10:20:00,216.23,216.58,216.08,216.45,18873.0,209.3623,209.7012,209.217,209.5753,18873.0
2020-09-14 10:30:00,216.28,216.28,215.77,216.02,13543.0,209.4107,209.4107,208.9169,209.1589,13543.0
2020-09-14 10:40:00,215.99,216.12,215.62,215.75,23434.0,209.1299,209.2558,208.7716,208.8975,23434.0
2020-09-14 10:50:00,215.69,216.08,215.61,216.04,15562.0,208.8394,209.217,208.762,209.1783,15562.0
2020-09-14 11:00:00,215.99,216.19,215.89,216.01,12845.0,209.1299,209.3235,209.0331,209.1493,12845.0
2020-09-14 11:10:00,215.85,215.95,215.45,215.89,15912.0,208.9943,209.0912,208.607,209.0331,15912.0
2020-09-14 11:20:00,215.97,216.03,215.84,216.03,8567.0,209.1105,209.1686,208.9847,209.1686,8567.0
2020-09-14 11:30:00,216.13,216.18,215.87,216.12,5391.0,209.2654,209.3139,209.0137,209.2558,5391.0
2020-09-14 11:40:00,216.11,216.27,215.87,215.89,5731.0,209.2461,209.401,209.0137,209.0331,5731.0
2020-09-14 11:50:00,215.97,216.27,215.92,216.23,17580.0,209.1105,209.401,209.0621,209.3623,17580.0
2020-09-14 12:00:00,216.05,216.39,215.99,216.27,9599.0,209.188,209.5172,209.1299,209.401,9599.0
2020-09-14 12:10:00,216.28,216.31,215.85,216.02,4315.0,209.4107,209.4397,208.9943,209.1589,4315.0
2020-09-14 12:20:00,215.74,215.75,215.5,215.62,14536.0,208.8878,208.8975,208.6555,208.7716,14536.0
2020-09-14 12:30:00,215.64,215.77,215.29,215.31,16792.0,208.791,208.9169,208.4521,208.4715,16792.0
2020-09-14 12:40:00,215.29,215.6,215.29,215.43,5324.0,208.4521,208.7523,208.4521,208.5877,5324.0
2020-09-14 12:50:00,215.35,215.51,215.07,215.4,11677.0,208.5102,208.6651,208.2391,208.5586,11677.0
2020-09-14 13:00:00,215.44,215.56,214.86,214.86,7105.0,208.5974,208.7136,208.0358,208.0358,7105.0
2020-09-14 13:10:00,214.89,215.0,214.3,214.3,8688.0,208.0648,208.1713,207.4936,207.4936,8688.0
2020-09-14 13:20:00,214.39,214.69,214.12,214.66,7714.0,207.5807,207.8712,207.3193,207.8421,7714.0
2020-09-14 13:30:00,214.63,214.73,213.95,214.41,13605.0,207.8131,207.9099,207.1547,207.6001,13605.0
2020-09-14 13:40:00,214.43,214.9,214.43,214.89,23023.0,207.6194,208.0745,207.6194,208.0648,23023.0
2020-09-14 13:50:00,214.85,215.06,214.84,215.01,8167.0,208.0261,208.2294,208.0164,208.181,8167.0
2020-09-14 14:00:00,214.91,215.23,214.58,215.23,9297.0,208.0842,208.394,207.7647,208.394,9297.0
2020-09-14 14:10:00,215.23,215.26,215.04,215.15,5561.0,208.394,208.4231,208.2101,208.3166,5561.0
2020-09-14 14:20:00,215.17,215.4,214.81,214.86,14807.0,208.3359,208.5586,207.9874,208.0358,14807.0
2020-09-14 14:30:00,214.88,215.09,214.79,214.84,11815.0,208.0551,208.2585,207.968,208.0164,11815.0
2020-09-14 14:40:00,214.93,215.09,214.54,214.73,11703.0,208.1036,208.2585,207.7259,207.9099,11703.0
2020-09-14 14:50:00,214.73,215.17,214.35,214.9,36102.0,207.9099,208.3359,207.542,208.0745,36102.0
2020-09-14 15:00:00,214.91,215.04,214.61,214.84,11800.0,208.0842,208.2101,207.7937,208.0164,11800.0
2020-09-14 15:10:00,214.8,215.08,214.52,215.03,19294.0,207.9777,208.2488,207.7066,208.2004,19294.0
2020-09-14 15:20:00,215.01,215.01,214.36,214.8,20194.0,208.181,208.181,207.5517,207.9777,20194.0
2020-09-14 15:30:00,214.89,215.39,214.7,215.26,16450.0,208.0648,208.549,207.8809,208.4231,16450.0
2020-09-14 15:40:00,215.31,215.9,215.28,215.86,47790.0,208.4715,209.0428,208.4424,209.004,47790.0
2020-09-14 15:50:00,215.83,215.84,214.88,214.91,127497.0,208.975,208.9847,208.0551,208.0842,127497.0
2020-09-15 09:30:00,217.84,218.11,217.39,218.11,224857.0,210.9211,211.1826,210.4854,211.1826,224857.0
2020-09-15 09:40:00,218.11,218.32,217.93,218.13,15324.0,211.1826,211.3859,211.0083,211.2019,15324.0
2020-09-15 09:50:00,218.24,218.59,217.94,218.53,24096.0,211.3084,211.6473,211.018,211.5892,24096.0
2020-09-15 10:00:00,218.62,218.68,218.12,218.17,16875.0,211.6764,211.7345,211.1922,211.2407,16875.0
2020-09-15 10:10:00,218.34,218.51,217.67,217.73,16342.0,211.4053,211.5699,210.7565,210.8146,16342.0
2020-09-15 10:20:00,217.55,217.66,217.21,217.63,13122.0,210.6403,210.7469,210.3111,210.7178,13122.0
2020-09-15 10:30:00,217.67,217.89,217.33,217.4,4182.0,210.7565,210.9695,210.4273,210.4951,4182.0
2020-09-15 10:40:00,217.22,217.22,216.74,217.16,12024.0,210.3208,210.3208,209.8561,210.2627,12024.0
2020-09-15 10:50:00,217.1,217.71,217.07,217.59,10910.0,210.2046,210.7953,210.1756,210.6791,10910.0
2020-09-15 11:00:00,217.62,218.06,217.53,217.96,17951.0,210.7081,211.1341,210.621,211.0373,17951.0
2020-09-15 11:10:00,218.11,218.18,217.76,217.84,8780.0,211.1826,211.2503,210.8437,210.9211,8780.0
2020-09-15 11:20:00,217.8,217.99,217.7,217.98,32038.0,210.8824,211.0664,210.7856,211.0567,32038.0
2020-09-15 11:30:00,217.98,218.29,217.96,218.25,59673.0,211.0567,211.3568,211.0373,211.3181,59673.0
2020-09-15 11:40:00,218.29,218.31,217.93,218.03,44391.0,211.3568,211.3762,211.0083,211.1051,44391.0
2020-09-15 11:50:00,218.04,218.04,217.72,217.93,31414.0,211.1148,211.1148,210.8049,211.0083,31414.0
2020-09-15 12:00:00,217.96,218.32,217.94,218.07,52800.0,211.0373,211.3859,211.018,211.1438,52800.0
2020-09-15 12:10:00,218.14,218.21,217.97,218.21,44374.0,211.2116,211.2794,211.047,211.2794,44374.0
2020-09-15 12:20:00,218.21,218.22,217.95,218.19,35385.0,211.2794,211.2891,211.0276,211.26,35385.0
2020-09-15 12:30:00,218.21,218.28,218.03,218.13,44261.0,211.2794,211.3472,211.1051,211.2019,44261.0
2020-09-15 12:40:00,218.16,218.38,218.15,218.22,42431.0,211.231,211.444,211.2213,211.2891,42431.0
2020-09-15 12:50:00,218.13,218.4,218.1,218.32,34649.0,211.2019,211.4634,211.1729,211.3859,34649.0
2020-09-15 13:00:00,218.35,218.5,218.11,218.39,7082.0,211.4149,211.5602,211.1826,211.4537,7082.0
2020-09-15 13:10:00,218.44,218.47,218.28,218.35,11615.0,211.5021,211.5311,211.3472,211.4149,11615.0
2020-09-15 13:20:00,218.31,218.38,218.05,218.18,42655.0,211.3762,211.444,211.1245,211.2503,42655.0
2020-09-15 13:30:00,218.17,218.29,218.06,218.19,95616.0,211.2407,211.3568,211.1341,211.26,95616.0
2020-09-15 13:40:00,218.22,218.29,218.13,218.17,6717.0,211.2891,211.3568,211.2019,211.2407,6717.0
2020-09-15 13:50:00,218.17,218.23,217.94,217.95,12015.0,211.2407,211.2987,211.018,211.0276,12015.0
2020-09-15 14:00:00,218.0,218.03,217.31,217.36,21337.0,211.0761,211.1051,210.408,210.4564,21337.0
2020-09-15 14:10:00,217.47,217.72,217.46,217.62,3857.0,210.5629,210.8049,210.5532,210.7081,3857.0
2020-09-15 14:20:00,217.65,217.76,217.45,217.62,28558.0,210.7372,210.8437,210.5435,210.7081,28558.0
2020-09-15 14:30:00,217.72,217.72,217.36,217.63,172852.0,210.8049,210.8049,210.4564,210.7178,172852.0
2020-09-15 14:40:00,217.67,217.92,217.66,217.92,7947.0,210.7565,210.9986,210.7469,210.9986,7947.0
2020-09-15 14:50:00,217.94,218.03,217.68,217.85,20763.0,211.018,211.1051,210.7662,210.9308,20763.0
2020-09-15 15:00:00,217.87,217.87,216.82,217.06,32891.0,210.9502,210.9502,209.9335,210.1659,32891.0
2020-09-15 15:10:00,217.02,217.21,216.9,217.05,36176.0,210.1272,210.3111,210.011,210.1562,36176.0
2020-09-15 15:20:00,217.04,217.33,216.78,217.33,46843.0,210.1465,210.4273,209.8948,210.4273,46843.0
2020-09-15 15:30:00,217.28,217.33,216.39,216.55,36856.0,210.3789,210.4273,209.5172,209.6721,36856.0
2020-09-15 15:40:00,216.48,217.0,216.36,217.0,138419.0,209.6043,210.1078,209.4881,210.1078,138419.0
2020-09-15 15:50:00,216.98,217.63,216.9,217.45,365563.0,210.0885,210.7178,210.011,210.5435,365563.0
2020-09-16 09:30:00,218.27,218.55,217.93,218.44,25466.0,211.3375,211.6086,211.0083,211.5021,25466.0
2020-09-16 09:40:00,218.43,218.6,217.46,217.48,34512.0,211.4924,211.657,210.5532,210.5726,34512.0
2020-09-16 09:50:00,217.48,218.02,217.31,218.02,25133.0,210.5726,211.0954,210.408,211.0954,25133.0
2020-09-16 10:00:00,218.07,218.09,217.69,217.94,37766.0,211.1438,211.1632,210.7759,211.018,37766.0
2020-09-16 10:10:00,217.92,218.2,217.3,217.36,19487.0,210.9986,211.2697,210.3983,210.4564,19487.0
2020-09-16 10:20:00,217.46,217.56,217.11,217.47,24597.0,210.5532,210.65,210.2143,210.5629,24597.0
2020-09-16 10:30:00,217.43,217.51,216.75,216.89,12129.0,210.5242,210.6016,209.8658,210.0013,12129.0
2020-09-16 10:40:00,216.87,216.98,216.17,216.37,12801.0,209.9819,210.0885,209.3042,209.4978,12801.0
2020-09-16 10:50:00,216.39,217.04,216.34,216.81,9896.0,209.5172,210.1465,209.4688,209.9239,9896.0
2020-09-16 11:00:00,216.84,217.17,216.84,217.06,7814.0,209.9529,210.2724,209.9529,210.1659,7814.0
2020-09-16 11:10:00,217.09,217.6,216.85,217.56,10039.0,210.195,210.6888,209.9626,210.65,10039.0
2020-09-16 11:20:00,217.65,217.75,217.51,217.59,11593.0,210.7372,210.834,210.6016,210.6791,11593.0
2020-09-16 11:30:00,217.62,217.83,217.48,217.67,32221.0,210.7081,210.9115,210.5726,210.7565,32221.0
2020-09-16 11:40:00,217.58,217.67,217.38,217.39,7236.0,210.6694,210.7565,210.4757,210.4854,7236.0
2020-09-16 11:50:00,217.41,217.41,217.13,217.19,4527.0,210.5048,210.5048,210.2337,210.2918,4527.0
2020-09-16 12:00:00,217.23,217.45,217.23,217.39,15029.0,210.3305,210.5435,210.3305,210.4854,15029.0
2020-09-16 12:10:00,217.39,217.44,216.88,216.97,16245.0,210.4854,210.5338,209.9916,210.0788,16245.0
2020-09-16 12:20:00,217.02,217.11,216.94,217.09,8925.0,210.1272,210.2143,210.0497,210.195,8925.0
2020-09-16 12:30:00,217.08,217.08,216.75,216.96,8179.0,210.1853,210.1853,209.8658,210.0691,8179.0
2020-09-16 12:40:00,216.91,216.92,216.49,216.49,12683.0,210.0207,210.0304,209.614,209.614,12683.0
2020-09-16 12:50:00,216.56,216.9,216.51,216.77,5975.0,209.6818,210.011,209.6334,209.8851,5975.0
2020-09-16 13:00:00,216.69,216.98,216.6,216.66,11745.0,209.8077,210.0885,209.7205,209.7786,11745.0
2020-09-16 13:10:00,216.62,216.72,216.35,216.48,21434.0,209.7399,209.8367,209.4785,209.6043,21434.0
2020-09-16 13:20:00,216.5,216.58,216.17,216.23,7888.0,209.6237,209.7012,209.3042,209.3623,7888.0
2020-09-16 13:30:00,216.27,216.31,215.99,216.04,13567.0,209.401,209.4397,209.1299,209.1783,13567.0
2020-09-16 13:40:00,216.05,216.37,215.95,216.19,26572.0,209.188,209.4978,209.0912,209.3235,26572.0
2020-09-16 13:50:00,216.17,216.62,216.17,216.62,16396.0,209.3042,209.7399,209.3042,209.7399,16396.0
2020-09-16 14:00:00,216.71,217.17,216.44,216.65,29375.0,209.827,210.2724,209.5656,209.7689,29375.0
2020-09-16 14:10:00,216.61,217.87,216.59,217.55,12926.0,209.7302,210.9502,209.7108,210.6403,12926.0
2020-09-16 14:20:00,217.62,217.63,217.21,217.48,13014.0,210.7081,210.7178,210.3111,210.5726,13014.0
2020-09-16 14:30:00,217.5,217.81,217.19,217.77,8452.0,210.5919,210.8921,210.2918,210.8534,8452.0
2020-09-16 14:40:00,217.73,217.75,216.89,217.04,15577.0,210.8146,210.834,210.0013,210.1465,15577.0
2020-09-16 14:50:00,216.78,216.87,216.29,216.57,23974.0,209.8948,209.9819,209.4204,209.6915,23974.0
2020-09-16 15:00:00,216.58,216.85,216.06,216.13,27360.0,209.7012,209.9626,209.1977,209.2654,27360.0
2020-09-16 15:10:00,216.12,216.26,215.31,216.02,32856.0,209.2558,209.3913,208.4715,209.1589,32856.0
2020-09-16 15:20:00,215.95,215.95,215.29,215.35,99079.0,209.0912,209.0912,208.4521,208.5102,99079.0
2020-09-16 15:30:00,215.27,215.52,214.65,214.91,94726.0,208.4328,208.6748,207.8325,208.0842,94726.0
2020-09-16 15:40:00,214.86,215.9,214.68,215.5,38708.0,208.0358,209.0428,207.8615,208.6555,38708.0
2020-09-16 15:50:00,215.45,215.63,214.57,214.69,205028.0,208.607,208.7813,207.755,207.8712,205028.0
2020-09-17 09:30:00,210.12,211.31,209.82,211.0,64106.0,203.4463,204.5985,203.1559,204.2984,64106.0
2020-09-17 09:40:00,210.86,211.22,210.55,210.81,17381.0,204.1628,204.5114,203.8627,204.1144,17381.0
2020-09-17 09:50:00,210.85,211.98,210.85,211.92,19551.0,204.1531,205.2473,204.1531,205.1892,19551.0
2020-09-17 10:00:00,211.9,212.55,211.6,212.24,21324.0,205.1698,205.7992,204.8793,205.499,21324.0
2020-09-17 10:10:00,212.15,212.76,211.91,212.15,17541.0,205.4119,206.0025,205.1795,205.4119,17541.0
2020-09-17 10:20:00,212.3,212.52,211.09,211.43,11507.0,205.5571,205.7701,204.3855,204.7147,11507.0
2020-09-17 10:30:00,211.48,212.01,211.12,211.97,13953.0,204.7631,205.2763,204.4146,205.2376,13953.0
2020-09-17 10:40:00,211.95,212.93,211.92,212.66,18539.0,205.2182,206.1671,205.1892,205.9057,18539.0
2020-09-17 10:50:00,212.72,212.94,212.21,212.21,7817.0,205.9638,206.1768,205.47,205.47,7817.0
2020-09-17 11:00:00,212.22,213.25,212.22,213.03,20567.0,205.4796,206.4769,205.4796,206.2639,20567.0
2020-09-17 11:10:00,213.02,213.35,212.64,212.66,5815.0,206.2542,206.5737,205.8863,205.9057,5815.0
2020-09-17 11:20:00,212.74,212.74,212.35,212.62,9188.0,205.9831,205.9831,205.6055,205.8669,9188.0
2020-09-17 11:30:00,212.66,212.88,212.21,212.38,12357.0,205.9057,206.1187,205.47,205.6346,12357.0
2020-09-17 11:40:00,212.39,212.54,211.44,211.44,18431.0,205.6442,205.7895,204.7244,204.7244,18431.0
2020-09-17 11:50:00,211.43,211.57,210.99,211.1,36864.0,204.7147,204.8503,204.2887,204.3952,36864.0
2020-09-17 12:00:00,211.05,211.39,210.68,210.75,29228.0,204.3468,204.676,203.9885,204.0563,29228.0
2020-09-17 12:10:00,210.71,210.83,209.76,210.14,15748.0,204.0176,204.1338,203.0978,203.4657,15748.0
2020-09-17 12:20:00,210.09,210.28,209.69,210.24,53480.0,203.4173,203.6013,203.03,203.5625,53480.0
2020-09-17 12:30:00,210.21,210.47,209.98,210.38,26741.0,203.5335,203.7852,203.3108,203.6981,26741.0
2020-09-17 12:40:00,210.3,210.49,209.59,209.97,25045.0,203.6206,203.8046,202.9332,203.3011,25045.0
2020-09-17 12:50:00,209.75,210.57,209.61,210.57,9603.0,203.0881,203.882,202.9525,203.882,9603.0
2020-09-17 13:00:00,210.59,210.89,210.36,210.7,9302.0,203.9014,204.1919,203.6787,204.0079,9302.0
2020-09-17 13:10:00,210.78,210.81,210.06,210.17,15403.0,204.0854,204.1144,203.3882,203.4947,15403.0
2020-09-17 13:20:00,210.07,210.62,210.07,210.59,45825.0,203.3979,203.9305,203.3979,203.9014,45825.0
2020-09-17 13:30:00,210.56,211.13,210.53,210.9,7568.0,203.8724,204.4243,203.8433,204.2016,7568.0
2020-09-17 13:40:00,210.88,211.25,210.87,211.25,7278.0,204.1822,204.5404,204.1725,204.5404,7278.0
2020-09-17 13:50:00,211.08,211.28,210.81,210.81,15151.0,204.3758,204.5695,204.1144,204.1144,15151.0
2020-09-17 14:00:00,210.91,211.35,210.9,211.27,7550.0,204.2112,204.6373,204.2016,204.5598,7550.0
2020-09-17 14:10:00,211.26,211.56,211.26,211.34,7972.0,204.5501,204.8406,204.5501,204.6276,7972.0
2020-09-17 14:20:00,211.27,211.31,210.43,210.43,13730.0,204.5598,204.5985,203.7465,203.7465,13730.0
2020-09-17 14:30:00,210.45,210.59,210.12,210.14,15476.0,203.7659,203.9014,203.4463,203.4657,15476.0
2020-09-17 14:40:00,210.16,210.72,210.02,210.57,60506.0,203.4851,204.0273,203.3495,203.882,60506.0
2020-09-17 14:50:00,210.61,210.87,210.37,210.62,38606.0,203.9208,204.1725,203.6884,203.9305,38606.0
2020-09-17 15:00:00,210.58,210.72,209.9,210.37,45983.0,203.8917,204.0273,203.2333,203.6884,45983.0
2020-09-17 15:10:00,210.32,211.2,210.31,210.95,45363.0,203.64,204.492,203.6303,204.25,45363.0
2020-09-17 15:20:00,210.84,211.15,210.16,210.39,79811.0,204.1435,204.4436,203.4851,203.7078,79811.0
2020-09-17 15:30:00,210.3,211.46,210.27,211.46,33762.0,203.6206,204.7438,203.5916,204.7438,33762.0
2020-09-17 15:40:00,211.49,211.75,211.14,211.68,379015.0,204.7728,205.0246,204.4339,204.9568,379015.0
2020-09-17 15:50:00,211.59,211.98,211.59,211.97,115047.0,204.8696,205.2473,204.8696,205.2376,115047.0
2020-09-18 09:30:00,213.02,213.23,212.1,212.29,26441.0,206.2542,206.4576,205.3634,205.5474,26441.0
2020-09-18 09:40:00,212.28,212.57,211.51,211.64,31107.0,205.5377,205.8185,204.7922,204.9181,31107.0
2020-09-18 09:50:00,211.65,212.04,211.34,211.87,57775.0,204.9277,205.3054,204.6276,205.1408,57775.0
2020-09-18 10:00:00,212.02,212.61,212.02,212.58,18921.0,205.286,205.8572,205.286,205.8282,18921.0
2020-09-18 10:10:00,212.28,212.83,212.17,212.32,23530.0,205.5377,206.0703,205.4312,205.5765,23530.0
2020-09-18 10:20:00,212.16,212.41,211.71,211.91,12974.0,205.4215,205.6636,204.9858,205.1795,12974.0
2020-09-18 10:30:00,211.61,211.79,211.18,211.19,16968.0,204.889,205.0633,204.4727,204.4823,16968.0
2020-09-18 10:40:00,211.31,211.7,210.97,211.2,11362.0,204.5985,204.9762,204.2693,204.492,11362.0
2020-09-18 10:50:00,211.15,211.15,210.46,210.56,24321.0,204.4436,204.4436,203.7755,203.8724,24321.0
2020-09-18 11:00:00,210.7,210.9,210.17,210.79,11071.0,204.0079,204.2016,203.4947,204.0951,11071.0
2020-09-18 11:10:00,210.76,210.78,210.1,210.28,15399.0,204.066,204.0854,203.427,203.6013,15399.0
2020-09-18 11:20:00,210.33,210.81,210.33,210.52,15567.0,203.6497,204.1144,203.6497,203.8336,15567.0
2020-09-18 11:30:00,210.49,210.49,209.7,210.1,8604.0,203.8046,203.8046,203.0397,203.427,8604.0
2020-09-18 11:40:00,210.07,210.38,209.61,210.38,14411.0,203.3979,203.6981,202.9525,203.6981,14411.0
2020-09-18 11:50:00,210.63,210.79,210.36,210.55,7974.0,203.9401,204.0951,203.6787,203.8627,7974.0
2020-09-18 12:00:00,210.45,210.91,210.44,210.83,10776.0,203.7659,204.2112,203.7562,204.1338,10776.0
2020-09-18 12:10:00,210.79,210.83,209.73,209.82,10717.0,204.0951,204.1338,203.0687,203.1559,10717.0
2020-09-18 12:20:00,209.88,209.94,209.61,209.82,18849.0,203.214,203.2721,202.9525,203.1559,18849.0
2020-09-18 12:30:00,209.84,209.84,208.98,209.1,25836.0,203.1752,203.1752,202.3425,202.4587,25836.0
2020-09-18 12:40:00,209.08,209.12,208.69,208.79,25243.0,202.4394,202.4781,202.0618,202.1586,25243.0
2020-09-18 12:50:00,208.62,208.99,208.54,208.92,12903.0,201.994,202.3522,201.9165,202.2844,12903.0
2020-09-18 13:00:00,208.82,209.14,208.45,208.51,28626.0,202.1876,202.4975,201.8294,201.8875,28626.0
2020-09-18 13:10:00,208.48,208.96,208.46,208.51,16765.0,201.8584,202.3232,201.8391,201.8875,16765.0
2020-09-18 13:20:00,208.55,208.59,207.67,207.67,27329.0,201.9262,201.9649,201.0741,201.0741,27329.0
2020-09-18 13:30:00,207.53,207.9,206.96,207.76,27227.0,200.9386,201.2968,200.3867,201.1613,27227.0
2020-09-18 13:40:00,207.74,208.26,207.56,208.17,22973.0,201.1419,201.6454,200.9676,201.5583,22973.0
2020-09-18 13:50:00,208.18,208.65,208.07,208.61,8310.0,201.5679,202.023,201.4614,201.9843,8310.0
2020-09-18 14:00:00,208.56,208.57,208.18,208.55,20652.0,201.9359,201.9456,201.5679,201.9262,20652.0
2020-09-18 14:10:00,208.5,208.67,208.1,208.16,15809.0,201.8778,202.0424,201.4905,201.5486,15809.0
2020-09-18 14:20:00,208.27,208.93,208.15,208.81,13892.0,201.6551,202.2941,201.5389,202.1779,13892.0
2020-09-18 14:30:00,208.73,209.0,208.73,208.89,5266.0,202.1005,202.3619,202.1005,202.2554,5266.0
2020-09-18 14:40:00,209.03,209.06,208.57,208.91,20116.0,202.391,202.42,201.9456,202.2748,20116.0
2020-09-18 14:50:00,208.91,209.26,208.54,209.26,50099.0,202.2748,202.6136,201.9165,202.6136,50099.0
2020-09-18 15:00:00,209.27,209.63,209.13,209.58,42144.0,202.6233,202.9719,202.4878,202.9235,42144.0
2020-09-18 15:10:00,209.59,209.69,209.28,209.44,28215.0,202.9332,203.03,202.633,202.7879,28215.0
2020-09-18 15:20:00,209.43,209.75,209.17,209.73,20261.0,202.7782,203.0881,202.5265,203.0687,20261.0
2020-09-18 15:30:00,209.73,210.1,209.6,209.96,125986.0,203.0687,203.427,202.9428,203.2914,125986.0
2020-09-18 15:40:00,209.97,210.17,209.87,210.13,63811.0,203.3011,203.4947,203.2043,203.456,63811.0
2020-09-18 15:50:00,210.07,210.08,209.53,209.66,488095.0,203.3979,203.4076,202.8751,203.0009,488095.0
2020-09-21 09:30:00,206.43,207.54,205.88,206.02,50292.0,199.8735,200.9483,199.341,199.4766,50292.0
2020-09-21 09:40:00,205.95,207.72,205.54,207.68,28727.0,199.4088,201.1226,199.0118,201.0838,28727.0
2020-09-21 09:50:00,207.66,207.78,206.96,207.42,26442.0,201.0645,201.1807,200.3867,200.8321,26442.0
2020-09-21 10:00:00,207.3,207.57,205.96,206.59,36871.0,200.7159,200.9773,199.4185,200.0285,36871.0
2020-09-21 10:10:00,206.86,207.06,206.3,206.42,22511.0,200.2899,200.4835,199.7477,199.8638,22511.0
2020-09-21 10:20:00,206.39,206.67,205.35,205.4,50917.0,199.8348,200.1059,198.8278,198.8762,50917.0
2020-09-21 10:30:00,205.29,205.55,204.64,204.64,30331.0,198.7697,199.0215,198.1404,198.1404,30331.0
2020-09-21 10:40:00,204.62,205.46,204.55,205.44,47914.0,198.121,198.9343,198.0532,198.915,47914.0
2020-09-21 10:50:00,205.4,205.74,204.98,205.73,19482.0,198.8762,199.2054,198.4696,199.1958,19482.0
2020-09-21 11:00:00,205.58,206.6,205.55,206.51,26655.0,199.0505,200.0381,199.0215,199.951,26655.0
2020-09-21 11:10:00,206.46,206.49,205.41,205.53,34752.0,199.9026,199.9316,198.8859,199.0021,34752.0
2020-09-21 11:20:00,205.68,205.92,205.3,205.85,26341.0,199.1474,199.3797,198.7794,199.312,26341.0
2020-09-21 11:30:00,205.85,206.17,205.37,205.73,21897.0,199.312,199.6218,198.8472,199.1958,21897.0
2020-09-21 11:40:00,205.75,206.56,205.61,206.49,22523.0,199.2151,199.9994,199.0796,199.9316,22523.0
2020-09-21 11:50:00,206.49,207.07,206.48,206.97,38145.0,199.9316,200.4932,199.9219,200.3964,38145.0
2020-09-21 12:00:00,207.0,207.71,206.95,207.47,23884.0,200.4254,201.1129,200.377,200.8805,23884.0
2020-09-21 12:10:00,207.5,207.51,206.96,207.33,34253.0,200.9095,200.9192,200.3867,200.7449,34253.0
2020-09-21 12:20:00,207.43,207.77,206.95,207.67,26791.0,200.8418,201.171,200.377,201.0741,26791.0
2020-09-21 12:30:00,207.61,207.82,207.3,207.55,25349.0,201.0161,201.2194,200.7159,200.958,25349.0
2020-09-21 12:40:00,207.54,207.82,207.03,207.18,25184.0,200.9483,201.2194,200.4545,200.5997,25184.0
2020-09-21 12:50:00,207.22,207.49,206.98,207.09,13539.0,200.6384,200.8999,200.4061,200.5126,13539.0
2020-09-21 13:00:00,207.2,207.23,206.72,207.11,21515.0,200.6191,200.6481,200.1543,200.5319,21515.0
2020-09-21 13:10:00,207.13,207.75,206.94,207.57,115942.0,200.5513,201.1516,200.3673,200.9773,115942.0
2020-09-21 13:20:00,207.54,208.04,207.54,207.96,11530.0,200.9483,201.4324,200.9483,201.3549,11530.0
2020-09-21 13:30:00,207.98,208.39,207.93,208.34,20628.0,201.3743,201.7713,201.3259,201.7229,20628.0
2020-09-21 13:40:00,208.3,208.3,207.4,207.52,38889.0,201.6841,201.6841,200.8127,200.9289,38889.0
2020-09-21 13:50:00,207.55,207.68,207.02,207.45,15284.0,200.958,201.0838,200.4448,200.8611,15284.0
2020-09-21 14:00:00,207.48,207.69,207.08,207.13,32302.0,200.8902,201.0935,200.5029,200.5513,32302.0
2020-09-21 14:10:00,207.2,207.28,206.71,206.79,24735.0,200.6191,200.6965,200.1446,200.2221,24735.0
2020-09-21 14:20:00,206.85,207.21,206.79,207.14,32425.0,200.2802,200.6288,200.2221,200.561,32425.0
2020-09-21 14:30:00,207.06,207.06,206.55,206.67,15343.0,200.4835,200.4835,199.9897,200.1059,15343.0
2020-09-21 14:40:00,206.6,206.74,206.22,206.32,24680.0,200.0381,200.1737,199.6702,199.767,24680.0
2020-09-21 14:50:00,206.38,207.35,206.37,207.25,37031.0,199.8251,200.7643,199.8154,200.6675,37031.0
2020-09-21 15:00:00,207.26,207.85,207.26,207.85,18314.0,200.6772,201.2484,200.6772,201.2484,18314.0
2020-09-21 15:10:00,207.81,208.26,207.74,208.14,211002.0,201.2097,201.6454,201.1419,201.5292,211002.0
2020-09-21 15:20:00,208.14,208.54,207.93,208.31,27903.0,201.5292,201.9165,201.3259,201.6938,27903.0
2020-09-21 15:30:00,208.3,208.85,207.93,208.67,25781.0,201.6841,202.2167,201.3259,202.0424,25781.0
2020-09-21 15:40:00,208.73,209.01,208.4,208.76,36886.0,202.1005,202.3716,201.781,202.1295,36886.0
2020-09-21 15:50:00,208.71,209.92,208.71,209.92,105431.0,202.0811,203.2527,202.0811,203.2527,105431.0
2020-09-22 09:30:00,211.6,211.6,210.34,210.58,89489.0,204.8793,204.8793,203.6593,203.8917,89489.0
2020-09-22 09:40:00,210.4,210.7,209.74,209.76,23420.0,203.7174,204.0079,203.0784,203.0978,23420.0
2020-09-22 09:50:00,209.81,210.33,209.37,210.33,21219.0,203.1462,203.6497,202.7202,203.6497,21219.0
2020-09-22 10:00:00,210.33,210.62,210.12,210.43,16892.0,203.6497,203.9305,203.4463,203.7465,16892.0
2020-09-22 10:10:00,210.43,210.93,210.38,210.56,10484.0,203.7465,204.2306,203.6981,203.8724,10484.0
2020-09-22 10:20:00,210.75,210.87,210.32,210.8,13124.0,204.0563,204.1725,203.64,204.1047,13124.0
2020-09-22 10:30:00,210.88,211.07,210.56,210.56,16833.0,204.1822,204.3662,203.8724,203.8724,16833.0
2020-09-22 10:40:00,210.58,210.81,209.88,209.9,10987.0,203.8917,204.1144,203.214,203.2333,10987.0
2020-09-22 10:50:00,209.9,210.45,209.31,209.31,16240.0,203.2333,203.7659,202.6621,202.6621,16240.0
2020-09-22 11:00:00,209.34,209.64,208.99,209.26,22752.0,202.6911,202.9816,202.3522,202.6136,22752.0
2020-09-22 11:10:00,209.38,210.15,209.26,210.1,35319.0,202.7298,203.4754,202.6136,203.427,35319.0
2020-09-22 11:20:00,210.15,210.33,209.89,210.15,14267.0,203.4754,203.6497,203.2236,203.4754,14267.0
2020-09-22 11:30:00,210.22,210.26,209.69,210.2,14656.0,203.5432,203.5819,203.03,203.5238,14656.0
2020-09-22 11:40:00,210.27,210.63,210.27,210.59,12745.0,203.5916,203.9401,203.5916,203.9014,12745.0
2020-09-22 11:50:00,210.46,210.69,210.31,210.67,8857.0,203.7755,203.9982,203.6303,203.9789,8857.0
2020-09-22 12:00:00,210.66,211.1,210.61,211.06,13423.0,203.9692,204.3952,203.9208,204.3565,13423.0
2020-09-22 12:10:00,211.05,211.28,210.89,210.89,22698.0,204.3468,204.5695,204.1919,204.1919,22698.0
2020-09-22 12:20:00,210.92,211.14,210.81,211.14,12583.0,204.2209,204.4339,204.1144,204.4339,12583.0
2020-09-22 12:30:00,211.21,211.36,210.99,211.23,13838.0,204.5017,204.6469,204.2887,204.5211,13838.0
2020-09-22 12:40:00,211.21,211.22,210.58,210.65,19866.0,204.5017,204.5114,203.8917,203.9595,19866.0
2020-09-22 12:50:00,210.63,210.79,210.34,210.57,37806.0,203.9401,204.0951,203.6593,203.882,37806.0
2020-09-22 13:00:00,210.72,210.93,210.53,210.93,17001.0,204.0273,204.2306,203.8433,204.2306,17001.0
2020-09-22 13:10:00,210.94,211.38,210.92,211.38,55293.0,204.2403,204.6663,204.2209,204.6663,55293.0
2020-09-22 13:20:00,211.36,211.52,211.27,211.5,42613.0,204.6469,204.8019,204.5598,204.7825,42613.0
2020-09-22 13:30:00,211.49,211.51,211.18,211.45,39291.0,204.7728,204.7922,204.4727,204.7341,39291.0
2020-09-22 13:40:00,211.51,211.81,211.43,211.81,17765.0,204.7922,205.0827,204.7147,205.0827,17765.0
2020-09-22 13:50:00,211.87,212.07,211.85,212.05,20215.0,205.1408,205.3344,205.1214,205.315,20215.0
2020-09-22 14:00:00,212.22,212.58,212.22,212.46,49896.0,205.4796,205.8282,205.4796,205.712,49896.0
2020-09-22 14:10:00,212.41,212.73,212.29,212.71,23175.0,205.6636,205.9734,205.5474,205.9541,23175.0
2020-09-22 14:20:00,212.6,212.6,212.14,212.31,20906.0,205.8476,205.8476,205.4022,205.5668,20906.0
2020-09-22 14:30:00,212.38,212.45,211.99,212.29,28419.0,205.6346,205.7023,205.2569,205.5474,28419.0
2020-09-22 14:40:00,212.26,212.47,212.12,212.17,17961.0,205.5184,205.7217,205.3828,205.4312,17961.0
2020-09-22 14:50:00,212.14,212.37,212.02,212.17,18848.0,205.4022,205.6249,205.286,205.4312,18848.0
2020-09-22 15:00:00,212.21,212.6,212.06,212.57,24889.0,205.47,205.8476,205.3247,205.8185,24889.0
2020-09-22 15:10:00,212.58,212.62,212.13,212.48,21654.0,205.8282,205.8669,205.3925,205.7314,21654.0
2020-09-22 15:20:00,212.5,212.99,212.4,212.92,47309.0,205.7507,206.2252,205.6539,206.1574,47309.0
2020-09-22 15:30:00,212.94,213.11,212.52,213.11,78288.0,206.1768,206.3414,205.7701,206.3414,78288.0
2020-09-22 15:40:00,213.09,213.6,213.06,213.41,44686.0,206.322,206.8158,206.293,206.6318,44686.0
2020-09-22 15:50:00,213.48,213.53,213.01,213.19,165353.0,206.6996,206.748,206.2445,206.4188,165353.0
2020-09-23 09:30:00,212.9,213.1,211.89,212.39,42499.0,206.5692,206.7632,205.5892,206.0744,42499.0
2020-09-23 09:40:00,212.32,212.66,212.15,212.46,12680.0,206.0064,206.3363,205.8415,206.1423,12680.0
2020-09-23 09:50:00,212.42,212.46,211.59,211.61,8297.0,206.1035,206.1423,205.2981,205.3175,8297.0
2020-09-23 10:00:00,211.71,212.14,211.35,211.35,11091.0,205.4146,205.8318,205.0653,205.0653,11091.0
2020-09-23 10:10:00,211.41,211.65,211.1,211.1,15108.0,205.1235,205.3564,204.8227,204.8227,15108.0
2020-09-23 10:20:00,211.28,211.77,211.07,211.76,7686.0,204.9974,205.4728,204.7936,205.4631,7686.0
2020-09-23 10:30:00,211.83,211.95,211.19,211.48,3989.0,205.531,205.6474,204.91,205.1914,3989.0
2020-09-23 10:40:00,211.48,212.18,211.48,212.11,6600.0,205.1914,205.8706,205.1914,205.8027,6600.0
2020-09-23 10:50:00,212.16,212.16,211.37,211.46,8935.0,205.8512,205.8512,205.0847,205.172,8935.0
2020-09-23 11:00:00,211.56,211.88,211.47,211.88,7874.0,205.269,205.5795,205.1817,205.5795,7874.0
2020-09-23 11:10:00,211.92,212.06,211.69,211.88,7343.0,205.6183,205.7542,205.3952,205.5795,7343.0
2020-09-23 11:20:00,211.91,211.91,211.13,211.32,5066.0,205.6086,205.6086,204.8518,205.0362,5066.0
2020-09-23 11:30:00,211.13,211.26,210.87,211.26,11302.0,204.8518,204.978,204.5996,204.978,11302.0
2020-09-23 11:40:00,211.2,211.28,210.62,210.78,7004.0,204.9197,204.9974,204.357,204.5122,7004.0
2020-09-23 11:50:00,210.66,210.67,210.23,210.28,9650.0,204.3958,204.4055,203.9786,204.0271,9650.0
2020-09-23 12:00:00,210.17,210.71,210.17,210.66,12474.0,203.9204,204.4443,203.9204,204.3958,12474.0
2020-09-23 12:10:00,210.72,210.83,210.46,210.47,5731.0,204.454,204.5607,204.2017,204.2114,5731.0
2020-09-23 12:20:00,210.41,210.63,210.0,210.53,12905.0,204.1532,204.3667,203.7554,204.2697,12905.0
2020-09-23 12:30:00,210.51,210.82,210.33,210.82,58371.0,204.2503,204.551,204.0756,204.551,58371.0
2020-09-23 12:40:00,210.8,211.1,210.8,211.1,9931.0,204.5316,204.8227,204.5316,204.8227,9931.0
2020-09-23 12:50:00,211.08,211.25,210.91,211.24,5477.0,204.8033,204.9683,204.6384,204.9585,5477.0
2020-09-23 13:00:00,211.17,211.17,210.81,211.05,3329.0,204.8906,204.8906,204.5413,204.7742,3329.0
2020-09-23 13:10:00,211.19,211.22,210.99,211.08,2663.0,204.91,204.9391,204.716,204.8033,2663.0
2020-09-23 13:20:00,211.1,211.17,210.61,210.67,6516.0,204.8227,204.8906,204.3473,204.4055,6516.0
2020-09-23 13:30:00,210.65,210.74,210.43,210.43,8030.0,204.3861,204.4734,204.1726,204.1726,8030.0
2020-09-23 13:40:00,210.31,210.44,210.01,210.29,8478.0,204.0562,204.1823,203.7651,204.0368,8478.0
2020-09-23 13:50:00,210.3,210.3,209.78,209.86,17070.0,204.0465,204.0465,203.542,203.6196,17070.0
2020-09-23 14:00:00,209.83,209.83,209.29,209.3,52419.0,203.5905,203.5905,203.0665,203.0762,52419.0
2020-09-23 14:10:00,209.32,209.36,208.21,208.26,18070.0,203.0956,203.1345,202.0186,202.0672,18070.0
2020-09-23 14:20:00,208.36,208.71,208.22,208.44,17960.0,202.1642,202.5038,202.0284,202.2418,17960.0
2020-09-23 14:30:00,208.52,208.7,208.21,208.65,14643.0,202.3194,202.4941,202.0186,202.4456,14643.0
2020-09-23 14:40:00,208.52,208.53,207.8,207.94,21993.0,202.3194,202.3291,201.6208,201.7567,21993.0
2020-09-23 14:50:00,208.02,208.36,207.42,207.56,13086.0,201.8343,202.1642,201.2521,201.388,13086.0
2020-09-23 15:00:00,207.59,207.77,206.59,207.21,23645.0,201.4171,201.5917,200.4468,201.0484,23645.0
2020-09-23 15:10:00,207.11,207.86,207.11,207.61,24831.0,200.9514,201.6791,200.9514,201.4365,24831.0
2020-09-23 15:20:00,207.6,207.81,207.04,207.68,18625.0,201.4268,201.6305,200.8834,201.5044,18625.0
2020-09-23 15:30:00,207.59,207.86,207.38,207.65,222524.0,201.4171,201.6791,201.2133,201.4753,222524.0
2020-09-23 15:40:00,207.87,207.99,206.92,207.15,98980.0,201.6888,201.8052,200.767,200.9902,98980.0
2020-09-23 15:50:00,207.03,207.05,206.5,206.95,126341.0,200.8737,200.8931,200.3595,200.7961,126341.0
2020-09-24 09:30:00,205.32,206.37,205.01,205.29,46280.0,199.2146,200.2334,198.9138,199.1855,46280.0
2020-09-24 09:40:00,205.21,207.19,205.05,207.15,24509.0,199.1079,201.029,198.9526,200.9902,24509.0
2020-09-24 09:50:00,207.41,207.63,206.7,207.1,24249.0,201.2424,201.4559,200.5536,200.9417,24249.0
2020-09-24 10:00:00,207.33,208.55,207.32,208.4,25878.0,201.1648,202.3485,201.1551,202.203,25878.0
2020-09-24 10:10:00,208.34,208.76,208.02,208.31,12740.0,202.1448,202.5523,201.8343,202.1157,12740.0
2020-09-24 10:20:00,208.15,208.15,207.01,207.04,13788.0,201.9604,201.9604,200.8543,200.8834,13788.0
2020-09-24 10:30:00,207.04,207.04,205.81,206.0,10412.0,200.8834,200.8834,199.69,199.8744,10412.0
2020-09-24 10:40:00,206.02,207.31,206.01,207.27,21379.0,199.8938,201.1454,199.8841,201.1066,21379.0
2020-09-24 10:50:00,207.14,207.82,206.9,207.77,8470.0,200.9805,201.6402,200.7476,201.5917,8470.0
2020-09-24 11:00:00,207.69,207.91,206.65,206.75,22872.0,201.5141,201.7276,200.505,200.6021,22872.0
2020-09-24 11:10:00,206.81,207.58,206.81,207.25,19848.0,200.6603,201.4074,200.6603,201.0872,19848.0
2020-09-24 11:20:00,207.34,208.37,207.34,208.12,10885.0,201.1745,202.1739,201.1745,201.9313,10885.0
2020-09-24 11:30:00,208.04,208.75,208.04,208.46,8462.0,201.8537,202.5426,201.8537,202.2612,8462.0
2020-09-24 11:40:00,208.62,208.95,208.07,208.23,35737.0,202.4165,202.7366,201.8828,202.0381,35737.0
2020-09-24 11:50:00,208.3,208.87,208.16,208.87,16182.0,202.106,202.659,201.9701,202.659,16182.0
2020-09-24 12:00:00,208.97,209.37,208.82,209.37,13039.0,202.756,203.1442,202.6105,203.1442,13039.0
2020-09-24 12:10:00,209.32,209.34,208.6,208.72,10364.0,203.0956,203.115,202.3971,202.5135,10364.0
2020-09-24 12:20:00,208.85,209.17,208.63,208.78,21875.0,202.6396,202.9501,202.4262,202.5717,21875.0
2020-09-24 12:30:00,208.79,208.79,207.89,207.93,15176.0,202.5814,202.5814,201.7082,201.747,15176.0
2020-09-24 12:40:00,207.87,208.51,207.87,208.42,46634.0,201.6888,202.3097,201.6888,202.2224,46634.0
2020-09-24 12:50:00,208.54,208.95,208.1,208.93,11795.0,202.3388,202.7366,201.9119,202.7172,11795.0
2020-09-24 13:00:00,208.85,209.12,208.85,209.08,10013.0,202.6396,202.9016,202.6396,202.8628,10013.0
2020-09-24 13:10:00,209.13,209.6,209.09,209.11,24247.0,202.9113,203.3673,202.8725,202.8919,24247.0
2020-09-24 13:20:00,209.03,209.56,209.03,209.53,10826.0,202.8143,203.3285,202.8143,203.2994,10826.0
2020-09-24 13:30:00,209.6,209.83,209.44,209.79,15585.0,203.3673,203.5905,203.2121,203.5517,15585.0
2020-09-24 13:40:00,209.93,209.96,209.57,209.6,18061.0,203.6875,203.7166,203.3382,203.3673,18061.0
2020-09-24 13:50:00,209.61,209.69,209.01,209.1,23989.0,203.377,203.4546,202.7949,202.8822,23989.0
2020-09-24 14:00:00,209.12,209.2,208.71,209.02,23961.0,202.9016,202.9792,202.5038,202.8046,23961.0
2020-09-24 14:10:00,209.03,209.25,208.34,208.34,26351.0,202.8143,203.0277,202.1448,202.1448,26351.0
2020-09-24 14:20:00,208.41,208.47,208.02,208.25,24285.0,202.2127,202.2709,201.8343,202.0575,24285.0
2020-09-24 14:30:00,208.27,208.9,208.2,208.88,23714.0,202.0769,202.6881,202.0089,202.6687,23714.0
2020-09-24 14:40:00,208.9,209.13,208.18,208.18,13744.0,202.6881,202.9113,201.9895,201.9895,13744.0
2020-09-24 14:50:00,208.26,208.31,207.3,207.3,30149.0,202.0672,202.1157,201.1357,201.1357,30149.0
2020-09-24 15:00:00,207.27,207.51,207.06,207.44,23943.0,201.1066,201.3395,200.9028,201.2715,23943.0
2020-09-24 15:10:00,207.33,207.87,207.25,207.37,28198.0,201.1648,201.6888,201.0872,201.2036,28198.0
2020-09-24 15:20:00,207.36,207.49,206.45,206.73,40350.0,201.1939,201.3201,200.311,200.5827,40350.0
2020-09-24 15:30:00,206.61,207.56,206.39,207.56,100449.0,200.4662,201.388,200.2528,201.388,100449.0
2020-09-24 15:40:00,207.53,208.22,207.35,207.36,90713.0,201.3589,202.0284,201.1842,201.1939,90713.0
2020-09-24 15:50:00,207.29,207.9,207.24,207.64,113046.0,201.126,201.7179,201.0775,201.4656,113046.0
2020-09-25 09:30:00,207.55,208.08,207.1,207.5,58189.0,201.3783,201.8925,200.9417,201.3298,58189.0
2020-09-25 09:40:00,207.5,208.2,206.96,207.23,11881.0,201.3298,202.0089,200.8058,201.0678,11881.0
2020-09-25 09:50:00,207.19,208.15,206.9,208.15,15960.0,201.029,201.9604,200.7476,201.9604,15960.0
2020-09-25 10:00:00,208.16,208.23,207.57,207.67,11572.0,201.9701,202.0381,201.3977,201.4947,11572.0
2020-09-25 10:10:00,207.57,208.01,206.97,207.94,15079.0,201.3977,201.8246,200.8155,201.7567,15079.0
2020-09-25 10:20:00,207.95,208.92,207.94,208.8,9950.0,201.7664,202.7075,201.7567,202.5911,9950.0
2020-09-25 10:30:00,208.78,209.23,208.64,209.23,19346.0,202.5717,203.0083,202.4359,203.0083,19346.0
2020-09-25 10:40:00,209.37,209.56,208.93,208.96,14893.0,203.1442,203.3285,202.7172,202.7463,14893.0
2020-09-25 10:50:00,209.03,209.54,209.03,209.26,6255.0,202.8143,203.3091,202.8143,203.0374,6255.0
2020-09-25 11:00:00,209.13,209.42,208.95,209.34,13691.0,202.9113,203.1927,202.7366,203.115,13691.0
2020-09-25 11:10:00,209.14,210.16,209.14,210.15,18677.0,202.921,203.9107,202.921,203.901,18677.0
2020-09-25 11:20:00,210.01,210.25,209.93,210.15,5311.0,203.7651,203.998,203.6875,203.901,5311.0
2020-09-25 11:30:00,209.94,210.06,209.63,209.63,5715.0,203.6972,203.8136,203.3964,203.3964,5715.0
2020-09-25 11:40:00,209.7,209.89,209.21,209.21,8677.0,203.4643,203.6487,202.9889,202.9889,8677.0
2020-09-25 11:50:00,209.24,209.45,209.08,209.08,10719.0,203.018,203.2218,202.8628,202.8628,10719.0
2020-09-25 12:00:00,209.12,209.99,209.12,209.97,37558.0,202.9016,203.7457,202.9016,203.7263,37558.0
2020-09-25 12:10:00,209.97,210.11,209.54,209.61,18574.0,203.7263,203.8622,203.3091,203.377,18574.0
2020-09-25 12:20:00,209.64,209.76,209.33,209.53,7414.0,203.4061,203.5226,203.1053,203.2994,7414.0
2020-09-25 12:30:00,209.69,209.69,209.29,209.53,12609.0,203.4546,203.4546,203.0665,203.2994,12609.0
2020-09-25 12:40:00,209.63,209.87,209.6,209.82,64536.0,203.3964,203.6293,203.3673,203.5808,64536.0
2020-09-25 12:50:00,209.63,209.96,209.63,209.95,3251.0,203.3964,203.7166,203.3964,203.7069,3251.0
2020-09-25 13:00:00,209.93,210.28,209.73,210.25,22645.0,203.6875,204.0271,203.4935,203.998,22645.0
2020-09-25 13:10:00,210.27,210.37,210.0,210.0,28086.0,204.0174,204.1144,203.7554,203.7554,28086.0
2020-09-25 13:20:00,209.98,210.17,209.92,210.17,14316.0,203.736,203.9204,203.6778,203.9204,14316.0
2020-09-25 13:30:00,210.19,210.35,210.14,210.26,21409.0,203.9398,204.095,203.8913,204.0077,21409.0
2020-09-25 13:40:00,210.27,210.75,210.27,210.72,25912.0,204.0174,204.4831,204.0174,204.454,25912.0
2020-09-25 13:50:00,210.77,210.92,210.75,210.85,13117.0,204.5025,204.6481,204.4831,204.5801,13117.0
2020-09-25 14:00:00,210.84,211.23,210.8,211.1,17615.0,204.5704,204.9488,204.5316,204.8227,17615.0
2020-09-25 14:10:00,211.13,211.45,210.93,211.44,63268.0,204.8518,205.1623,204.6578,205.1526,63268.0
2020-09-25 14:20:00,211.41,211.53,211.27,211.35,18443.0,205.1235,205.2399,204.9877,205.0653,18443.0
2020-09-25 14:30:00,211.36,211.41,211.09,211.38,30515.0,205.075,205.1235,204.813,205.0944,30515.0
2020-09-25 14:40:00,211.38,211.5,211.18,211.42,13052.0,205.0944,205.2108,204.9003,205.1332,13052.0
2020-09-25 14:50:00,211.44,211.82,211.43,211.74,15400.0,205.1526,205.5213,205.1429,205.4437,15400.0
2020-09-25 15:00:00,211.69,212.31,211.66,212.29,20437.0,205.3952,205.9967,205.3661,205.9773,20437.0
2020-09-25 15:10:00,212.25,212.57,212.11,212.57,30193.0,205.9385,206.249,205.8027,206.249,30193.0
2020-09-25 15:20:00,212.57,212.69,212.3,212.37,102143.0,206.249,206.3654,205.987,206.0549,102143.0
2020-09-25 15:30:00,212.35,212.43,211.85,211.9,346378.0,206.0355,206.1132,205.5504,205.5989,346378.0
2020-09-25 15:40:00,211.92,212.25,211.81,212.25,195488.0,205.6183,205.9385,205.5116,205.9385,195488.0
2020-09-25 15:50:00,212.25,212.32,211.91,212.13,137486.0,205.9385,206.0064,205.6086,205.8221,137486.0
2020-09-28 09:30:00,215.52,215.73,214.81,215.32,25693.0,209.1113,209.315,208.4224,208.9172,25693.0
2020-09-28 09:40:00,215.38,215.67,214.4,214.4,18460.0,208.9754,209.2568,208.0246,208.0246,18460.0
2020-09-28 09:50:00,214.38,214.72,214.17,214.64,18874.0,208.0052,208.3351,207.8014,208.2574,18874.0
2020-09-28 10:00:00,214.62,214.85,214.35,214.41,19118.0,208.238,208.4612,207.9761,208.0343,19118.0
2020-09-28 10:10:00,214.49,215.43,214.49,215.4,14357.0,208.1119,209.024,208.1119,208.9948,14357.0
2020-09-28 10:20:00,215.39,215.63,215.34,215.45,15693.0,208.9851,209.218,208.9366,209.0434,15693.0
2020-09-28 10:30:00,215.28,215.55,214.83,214.94,15960.0,208.8784,209.1404,208.4418,208.5485,15960.0
2020-09-28 10:40:00,214.83,215.08,214.53,214.69,14807.0,208.4418,208.6844,208.1507,208.306,14807.0
2020-09-28 10:50:00,214.72,214.72,214.2,214.29,19388.0,208.3351,208.3351,207.8305,207.9179,19388.0
2020-09-28 11:00:00,214.33,215.09,214.31,215.09,11795.0,207.9567,208.6941,207.9373,208.6941,11795.0
2020-09-28 11:10:00,214.94,215.19,214.87,214.97,10829.0,208.5485,208.7911,208.4806,208.5776,10829.0
2020-09-28 11:20:00,215.0,215.17,214.65,215.03,22079.0,208.6067,208.7717,208.2671,208.6358,22079.0
2020-09-28 11:30:00,215.03,215.26,214.84,215.26,27488.0,208.6358,208.859,208.4515,208.859,27488.0
2020-09-28 11:40:00,215.2,215.22,214.6,214.71,24932.0,208.8008,208.8202,208.2186,208.3254,24932.0
2020-09-28 11:50:00,214.71,214.95,214.47,214.58,22224.0,208.3254,208.5582,208.0925,208.1992,22224.0
2020-09-28 12:00:00,214.57,214.57,214.21,214.43,17828.0,208.1895,208.1895,207.8402,208.0537,17828.0
2020-09-28 12:10:00,214.43,214.52,214.06,214.13,21167.0,208.0537,208.141,207.6947,207.7626,21167.0
2020-09-28 12:20:00,214.12,214.27,214.04,214.27,21819.0,207.7529,207.8984,207.6753,207.8984,21819.0
2020-09-28 12:30:00,214.27,214.48,214.13,214.39,19227.0,207.8984,208.1022,207.7626,208.0149,19227.0
2020-09-28 12:40:00,214.45,214.79,214.45,214.74,11735.0,208.0731,208.403,208.0731,208.3545,11735.0
2020-09-28 12:50:00,214.77,214.92,214.73,214.91,12339.0,208.3836,208.5291,208.3448,208.5194,12339.0
2020-09-28 13:00:00,214.94,214.94,214.68,214.68,17211.0,208.5485,208.5485,208.2963,208.2963,17211.0
2020-09-28 13:10:00,214.71,214.89,214.61,214.84,10229.0,208.3254,208.5,208.2283,208.4515,10229.0
2020-09-28 13:20:00,214.86,215.32,214.86,215.16,12143.0,208.4709,208.9172,208.4709,208.762,12143.0
2020-09-28 13:30:00,215.27,215.53,215.23,215.46,15301.0,208.8687,209.121,208.8299,209.0531,15301.0
2020-09-28 13:40:00,215.46,215.57,215.36,215.51,8439.0,209.0531,209.1598,208.956,209.1016,8439.0
2020-09-28 13:50:00,215.54,215.63,215.41,215.49,13380.0,209.1307,209.218,209.0045,209.0822,13380.0
2020-09-28 14:00:00,215.53,215.56,215.17,215.31,39548.0,209.121,209.1501,208.7717,208.9075,39548.0
2020-09-28 14:10:00,215.39,215.62,215.3,215.52,12070.0,208.9851,209.2083,208.8978,209.1113,12070.0
2020-09-28 14:20:00,215.42,215.43,215.13,215.42,15834.0,209.0143,209.024,208.7329,209.0143,15834.0
2020-09-28 14:30:00,215.4,215.56,215.29,215.47,39286.0,208.9948,209.1501,208.8881,209.0628,39286.0
2020-09-28 14:40:00,215.5,215.7,215.42,215.49,24897.0,209.0919,209.2859,209.0143,209.0822,24897.0
2020-09-28 14:50:00,215.52,215.69,215.51,215.59,40026.0,209.1113,209.2762,209.1016,209.1792,40026.0
2020-09-28 15:00:00,215.63,215.65,215.39,215.39,64999.0,209.218,209.2374,208.9851,208.9851,64999.0
2020-09-28 15:10:00,215.39,215.73,215.32,215.57,20487.0,208.9851,209.315,208.9172,209.1598,20487.0
2020-09-28 15:20:00,215.61,215.74,215.53,215.7,22853.0,209.1986,209.3247,209.121,209.2859,22853.0
2020-09-28 15:30:00,215.69,215.69,215.08,215.35,237344.0,209.2762,209.2762,208.6844,208.9463,237344.0
2020-09-28 15:40:00,215.35,215.7,215.3,215.42,51146.0,208.9463,209.2859,208.8978,209.0143,51146.0
2020-09-28 15:50:00,215.3,215.65,215.21,215.62,412355.0,208.8978,209.2374,208.8105,209.2083,412355.0
2020-09-29 09:30:00,215.69,216.03,215.31,216.03,56962.0,209.2762,209.6061,208.9075,209.6061,56962.0
2020-09-29 09:40:00,216.06,216.18,215.31,215.91,17491.0,209.6352,209.7517,208.9075,209.4897,17491.0
2020-09-29 09:50:00,215.99,216.17,215.64,215.8,12187.0,209.5673,209.7419,209.2277,209.383,12187.0
2020-09-29 10:00:00,215.87,216.3,215.74,216.28,23633.0,209.4509,209.8681,209.3247,209.8487,23633.0
2020-09-29 10:10:00,216.29,216.41,216.1,216.23,11600.0,209.8584,209.9748,209.674,209.8002,11600.0
2020-09-29 10:20:00,216.13,216.17,215.85,216.01,3873.0,209.7031,209.7419,209.4315,209.5867,3873.0
2020-09-29 10:30:00,216.06,216.06,215.15,215.27,20600.0,209.6352,209.6352,208.7523,208.8687,20600.0
2020-09-29 10:40:00,215.33,215.39,214.85,215.03,14397.0,208.9269,208.9851,208.4612,208.6358,14397.0
2020-09-29 10:50:00,215.15,215.5,215.06,215.31,8587.0,208.7523,209.0919,208.665,208.9075,8587.0
2020-09-29 11:00:00,215.34,215.6,215.09,215.57,10671.0,208.9366,209.1889,208.6941,209.1598,10671.0
2020-09-29 11:10:00,215.47,215.67,215.42,215.57,9070.0,209.0628,209.2568,209.0143,209.1598,9070.0
2020-09-29 11:20:00,215.55,215.97,215.53,215.71,5983.0,209.1404,209.5479,209.121,209.2956,5983.0
2020-09-29 11:30:00,215.77,216.05,215.64,215.98,2327.0,209.3538,209.6255,209.2277,209.5576,2327.0
2020-09-29 11:40:00,215.93,215.93,215.17,215.18,10339.0,209.5091,209.5091,208.7717,208.7814,10339.0
2020-09-29 11:50:00,215.17,215.6,215.16,215.42,7045.0,208.7717,209.1889,208.762,209.0143,7045.0
2020-09-29 12:00:00,215.47,215.47,215.17,215.47,6185.0,209.0628,209.0628,208.7717,209.0628,6185.0
2020-09-29 12:10:00,215.42,215.44,215.27,215.27,25753.0,209.0143,209.0337,208.8687,208.8687,25753.0
2020-09-29 12:20:00,215.28,215.43,215.16,215.29,5834.0,208.8784,209.024,208.762,208.8881,5834.0
2020-09-29 12:30:00,215.27,215.6,215.22,215.54,4542.0,208.8687,209.1889,208.8202,209.1307,4542.0
2020-09-29 12:40:00,215.51,215.69,215.51,215.63,10204.0,209.1016,209.2762,209.1016,209.218,10204.0
2020-09-29 12:50:00,215.65,215.79,215.55,215.7,14240.0,209.2374,209.3732,209.1404,209.2859,14240.0
2020-09-29 13:00:00,215.71,215.72,215.06,215.16,3218.0,209.2956,209.3053,208.665,208.762,3218.0
2020-09-29 13:10:00,215.15,215.26,214.87,215.24,20505.0,208.7523,208.859,208.4806,208.8396,20505.0
2020-09-29 13:20:00,215.25,215.41,215.15,215.37,15292.0,208.8493,209.0045,208.7523,208.9657,15292.0
2020-09-29 13:30:00,215.49,215.62,215.48,215.62,2947.0,209.0822,209.2083,209.0725,209.2083,2947.0
2020-09-29 13:40:00,215.56,215.58,215.5,215.55,10989.0,209.1501,209.1695,209.0919,209.1404,10989.0
2020-09-29 13:50:00,215.64,216.05,215.64,215.84,11396.0,209.2277,209.6255,209.2277,209.4218,11396.0
2020-09-29 14:00:00,215.83,215.83,215.65,215.73,5673.0,209.4121,209.4121,209.2374,209.315,5673.0
2020-09-29 14:10:00,215.8,215.86,215.54,215.86,8737.0,209.383,209.4412,209.1307,209.4412,8737.0
2020-09-29 14:20:00,215.83,215.91,215.7,215.91,12901.0,209.4121,209.4897,209.2859,209.4897,12901.0
2020-09-29 14:30:00,215.86,216.11,215.81,216.05,8152.0,209.4412,209.6837,209.3927,209.6255,8152.0
2020-09-29 14:40:00,216.01,216.11,215.89,215.94,10521.0,209.5867,209.6837,209.4703,209.5188,10521.0
2020-09-29 14:50:00,215.91,216.09,215.78,215.78,10111.0,209.4897,209.6643,209.3635,209.3635,10111.0
2020-09-29 15:00:00,215.83,215.92,215.69,215.87,32233.0,209.4121,209.4994,209.2762,209.4509,32233.0
2020-09-29 15:10:00,215.82,216.02,215.74,215.95,9821.0,209.4024,209.5964,209.3247,209.5285,9821.0
2020-09-29 15:20:00,215.93,215.93,215.34,215.47,12723.0,209.5091,209.5091,208.9366,209.0628,12723.0
2020-09-29 15:30:00,215.43,215.58,215.02,215.15,9593.0,209.024,209.1695,208.6261,208.7523,9593.0
2020-09-29 15:40:00,215.11,215.57,215.06,215.53,16086.0,208.7135,209.1598,208.665,209.121,16086.0
2020-09-29 15:50:00,215.44,215.6,215.15,215.15,75336.0,209.0337,209.1889,208.7523,208.7523,75336.0
2020-09-30 09:30:00,215.32,216.1,215.32,215.7,18816.0,208.9172,209.674,208.9172,209.2859,18816.0
2020-09-30 09:40:00,215.78,216.06,215.5,216.06,8488.0,209.3635,209.6352,209.0919,209.6352,8488.0
2020-09-30 09:50:00,215.94,216.95,215.93,216.92,8580.0,209.5188,210.4988,209.5091,210.4696,8580.0
2020-09-30 10:00:00,217.0,217.24,216.89,217.01,25310.0,210.5473,210.7801,210.4405,210.557,25310.0
2020-09-30 10:10:00,217.09,217.51,217.03,217.4,14818.0,210.6346,211.0421,210.5764,210.9354,14818.0
2020-09-30 10:20:00,217.37,217.93,217.37,217.56,11896.0,210.9063,211.4496,210.9063,211.0906,11896.0
2020-09-30 10:30:00,217.65,217.85,217.54,217.69,14439.0,211.1779,211.372,211.0712,211.2168,14439.0
2020-09-30 10:40:00,217.83,217.93,217.35,217.39,23477.0,211.3526,211.4496,210.8869,210.9257,23477.0
2020-09-30 10:50:00,217.38,217.58,217.31,217.37,15228.0,210.916,211.11,210.8481,210.9063,15228.0
2020-09-30 11:00:00,217.37,217.78,217.25,217.7,20681.0,210.9063,211.3041,210.7898,211.2265,20681.0
2020-09-30 11:10:00,217.72,218.12,217.69,218.08,11988.0,211.2459,211.634,211.2168,211.5952,11988.0
2020-09-30 11:20:00,218.02,218.38,217.92,218.38,9604.0,211.5369,211.8862,211.4399,211.8862,9604.0
2020-09-30 11:30:00,218.29,218.4,218.0,218.1,7474.0,211.7989,211.9056,211.5175,211.6146,7474.0
2020-09-30 11:40:00,218.2,218.6,217.99,218.6,17635.0,211.7116,212.0997,211.5078,212.0997,17635.0
2020-09-30 11:50:00,218.62,218.64,218.42,218.5,18704.0,212.1191,212.1385,211.925,212.0027,18704.0
2020-09-30 12:00:00,218.6,218.67,218.42,218.59,11412.0,212.0997,212.1676,211.925,212.09,11412.0
2020-09-30 12:10:00,218.63,218.7,218.53,218.58,8237.0,212.1288,212.1967,212.0318,212.0803,8237.0
2020-09-30 12:20:00,218.58,218.71,218.5,218.63,15890.0,212.0803,212.2064,212.0027,212.1288,15890.0
2020-09-30 12:30:00,218.62,218.79,218.13,218.16,12209.0,212.1191,212.284,211.6437,211.6728,12209.0
2020-09-30 12:40:00,218.23,218.23,218.04,218.15,7955.0,211.7407,211.7407,211.5563,211.6631,7955.0
2020-09-30 12:50:00,218.08,218.17,217.9,218.08,10212.0,211.5952,211.6825,211.4205,211.5952,10212.0
2020-09-30 13:00:00,218.11,218.14,217.42,217.49,29264.0,211.6243,211.6534,210.9548,211.0227,29264.0
2020-09-30 13:10:00,217.47,217.75,217.42,217.75,30914.0,211.0033,211.275,210.9548,211.275,30914.0
2020-09-30 13:20:00,217.76,217.82,217.56,217.78,27328.0,211.2847,211.3429,211.0906,211.3041,27328.0
2020-09-30 13:30:00,217.8,218.29,217.78,218.27,18909.0,211.3235,211.7989,211.3041,211.7795,18909.0
2020-09-30 13:40:00,218.29,218.5,218.19,218.5,10432.0,211.7989,212.0027,211.7019,212.0027,10432.0
2020-09-30 13:50:00,218.45,218.61,218.45,218.61,28509.0,211.9542,212.1094,211.9542,212.1094,28509.0
2020-09-30 14:00:00,218.59,219.03,218.58,219.03,24222.0,212.09,212.5169,212.0803,212.5169,24222.0
2020-09-30 14:10:00,219.02,219.04,218.65,218.73,14388.0,212.5072,212.5266,212.1482,212.2258,14388.0
2020-09-30 14:20:00,218.81,219.02,217.49,218.17,29450.0,212.3034,212.5072,211.0227,211.6825,29450.0
2020-09-30 14:30:00,218.12,218.12,217.5,217.5,34172.0,211.634,211.634,211.0324,211.0324,34172.0
2020-09-30 14:40:00,217.43,217.57,216.49,216.58,29656.0,210.9645,211.1003,210.0524,210.1398,29656.0
2020-09-30 14:50:00,216.49,217.55,216.48,217.55,52475.0,210.0524,211.0809,210.0427,211.0809,52475.0
2020-09-30 15:00:00,217.49,217.81,217.3,217.68,20564.0,211.0227,211.3332,210.8383,211.207,20564.0
2020-09-30 15:10:00,217.76,217.78,215.97,216.05,49056.0,211.2847,211.3041,209.5479,209.6255,49056.0
2020-09-30 15:20:00,216.05,216.53,215.6,216.48,358965.0,209.6255,210.0912,209.1889,210.0427,358965.0
2020-09-30 15:30:00,216.16,216.62,215.95,216.45,187856.0,209.7322,210.1786,209.5285,210.0136,187856.0
2020-09-30 15:40:00,216.34,217.48,216.24,217.39,32183.0,209.9069,211.013,209.8099,210.9257,32183.0
2020-09-30 15:50:00,217.37,217.67,216.75,216.76,226256.0,210.9063,211.1973,210.3047,210.3144,226256.0
2020-10-01 09:30:00,219.61,219.8,219.27,219.39,37997.0,213.0797,213.264,212.7498,212.8662,37997.0
2020-10-01 09:40:00,219.42,219.68,218.92,219.15,28589.0,212.8953,213.1476,212.4102,212.6333,28589.0
2020-10-01 09:50:00,219.21,219.37,218.72,218.89,27677.0,212.6916,212.8468,212.2161,212.3811,27677.0
2020-10-01 10:00:00,218.82,219.21,218.53,218.57,18154.0,212.3131,212.6916,212.0318,212.0706,18154.0
2020-10-01 10:10:00,218.73,218.8,218.18,218.74,47433.0,212.2258,212.2937,211.6922,212.2355,47433.0
2020-10-01 10:20:00,218.68,218.98,218.24,218.63,12544.0,212.1773,212.4684,211.7504,212.1288,12544.0
2020-10-01 10:30:00,218.5,219.43,218.5,219.36,64384.0,212.0027,212.905,212.0027,212.8371,64384.0
2020-10-01 10:40:00,219.38,219.38,218.86,218.92,16735.0,212.8565,212.8565,212.352,212.4102,16735.0
2020-10-01 10:50:00,218.83,219.06,218.57,218.85,14758.0,212.3229,212.546,212.0706,212.3423,14758.0
2020-10-01 11:00:00,219.04,219.13,218.61,218.61,9843.0,212.5266,212.6139,212.1094,212.1094,9843.0
2020-10-01 11:10:00,218.57,218.92,218.3,218.67,12579.0,212.0706,212.4102,211.8086,212.1676,12579.0
2020-10-01 11:20:00,218.79,219.31,218.71,219.26,4678.0,212.284,212.7886,212.2064,212.7401,4678.0
2020-10-01 11:30:00,219.24,219.61,219.24,219.42,14532.0,212.7207,213.0797,212.7207,212.8953,14532.0
2020-10-01 11:40:00,219.54,219.55,219.16,219.16,6308.0,213.0117,213.0214,212.643,212.643,6308.0
2020-10-01 11:50:00,219.0,219.3,218.95,219.17,13425.0,212.4878,212.7789,212.4393,212.6527,13425.0
2020-10-01 12:00:00,219.15,219.2,218.68,218.82,8969.0,212.6333,212.6818,212.1773,212.3131,8969.0
2020-10-01 12:10:00,218.76,219.05,218.57,218.74,20431.0,212.2549,212.5363,212.0706,212.2355,20431.0
2020-10-01 12:20:00,218.75,219.17,218.74,219.05,16937.0,212.2452,212.6527,212.2355,212.5363,16937.0
2020-10-01 12:30:00,219.06,219.19,218.82,219.06,13203.0,212.546,212.6721,212.3131,212.546,13203.0
2020-10-01 12:40:00,219.03,219.25,218.99,219.21,9115.0,212.5169,212.7304,212.4781,212.6916,9115.0
2020-10-01 12:50:00,219.18,219.3,219.15,219.24,7319.0,212.6624,212.7789,212.6333,212.7207,7319.0
2020-10-01 13:00:00,219.26,219.61,219.24,219.58,7222.0,212.7401,213.0797,212.7207,213.0505,7222.0
2020-10-01 13:10:00,219.58,219.58,219.14,219.27,11012.0,213.0505,213.0505,212.6236,212.7498,11012.0
2020-10-01 13:20:00,219.3,219.46,219.02,219.21,13886.0,212.7789,212.9341,212.5072,212.6916,13886.0
2020-10-01 13:30:00,219.28,219.48,219.2,219.47,12574.0,212.7595,212.9535,212.6818,212.9438,12574.0
2020-10-01 13:40:00,219.44,219.54,219.35,219.45,36556.0,212.9147,213.0117,212.8274,212.9244,36556.0
2020-10-01 13:50:00,219.45,219.66,218.9,219.06,27379.0,212.9244,213.1282,212.3908,212.546,27379.0
2020-10-01 14:00:00,219.14,219.55,218.25,218.59,18103.0,212.6236,213.0214,211.7601,212.09,18103.0
2020-10-01 14:10:00,218.49,218.76,218.27,218.51,8557.0,211.993,212.2549,211.7795,212.0124,8557.0
2020-10-01 14:20:00,218.45,219.09,218.45,219.05,11449.0,211.9542,212.5751,211.9542,212.5363,11449.0
2020-10-01 14:30:00,219.07,219.42,219.07,219.41,9718.0,212.5557,212.8953,212.5557,212.8856,9718.0
2020-10-01 14:40:00,219.39,219.51,219.26,219.33,7998.0,212.8662,212.9826,212.7401,212.808,7998.0
2020-10-01 14:50:00,219.34,219.73,219.34,219.59,7477.0,212.8177,213.1961,212.8177,213.0603,7477.0
2020-10-01 15:00:00,219.72,219.92,219.53,219.53,25817.0,213.1864,213.3804,213.002,213.002,25817.0
2020-10-01 15:10:00,219.6,219.73,219.2,219.21,17525.0,213.07,213.1961,212.6818,212.6916,17525.0
2020-10-01 15:20:00,219.21,219.23,218.85,219.0,61171.0,212.6916,212.711,212.3423,212.4878,61171.0
2020-10-01 15:30:00,218.97,219.18,218.77,219.01,126284.0,212.4587,212.6624,212.2646,212.4975,126284.0
2020-10-01 15:40:00,219.01,219.14,218.83,219.04,62001.0,212.4975,212.6236,212.3229,212.5266,62001.0
2020-10-01 15:50:00,219.05,219.63,219.05,219.56,106141.0,212.5363,213.0991,212.5363,213.0311,106141.0
2020-10-02 09:30:00,215.06,217.24,214.74,217.18,66101.0,208.665,210.7801,208.3545,210.7219,66101.0
2020-10-02 09:40:00,216.98,217.5,216.73,217.29,10099.0,210.5279,211.0324,210.2853,210.8286,10099.0
2020-10-02 09:50:00,217.34,217.35,216.59,217.28,13954.0,210.8772,210.8869,210.1495,210.8189,13954.0
2020-10-02 10:00:00,217.18,218.0,217.16,217.91,34699.0,210.7219,211.5175,210.7025,211.4302,34699.0
2020-10-02 10:10:00,217.79,218.06,217.71,217.87,8130.0,211.3138,211.5757,211.2362,211.3914,8130.0
2020-10-02 10:20:00,217.85,218.04,217.44,218.01,18780.0,211.372,211.5563,210.9742,211.5272,18780.0
2020-10-02 10:30:00,217.96,217.96,217.37,217.43,9803.0,211.4787,211.4787,210.9063,210.9645,9803.0
2020-10-02 10:40:00,217.31,217.36,216.85,217.36,10061.0,210.8481,210.8966,210.4017,210.8966,10061.0
2020-10-02 10:50:00,217.27,217.61,217.17,217.55,10471.0,210.8092,211.1391,210.7122,211.0809,10471.0
2020-10-02 11:00:00,217.51,217.58,216.93,217.56,30276.0,211.0421,211.11,210.4794,211.0906,30276.0
2020-10-02 11:10:00,217.38,217.67,217.13,217.53,20685.0,210.916,211.1973,210.6734,211.0615,20685.0
2020-10-02 11:20:00,217.52,217.61,216.98,216.98,15576.0,211.0518,211.1391,210.5279,210.5279,15576.0
2020-10-02 11:30:00,216.9,216.9,216.16,216.16,10992.0,210.4502,210.4502,209.7322,209.7322,10992.0
2020-10-02 11:40:00,216.0,216.4,215.9,216.35,14771.0,209.577,209.9651,209.48,209.9166,14771.0
2020-10-02 11:50:00,216.4,216.4,215.15,215.24,8896.0,209.9651,209.9651,208.7523,208.8396,8896.0
2020-10-02 12:00:00,215.09,215.31,214.25,215.28,22633.0,208.6941,208.9075,207.879,208.8784,22633.0
2020-10-02 12:10:00,215.25,216.65,215.25,216.54,40030.0,208.8493,210.2077,208.8493,210.1009,40030.0
2020-10-02 12:20:00,216.64,216.9,216.35,216.42,12758.0,210.198,210.4502,209.9166,209.9845,12758.0
2020-10-02 12:30:00,216.49,216.77,216.0,216.77,36166.0,210.0524,210.3241,209.577,210.3241,36166.0
2020-10-02 12:40:00,216.8,216.87,216.56,216.72,75138.0,210.3532,210.4211,210.1204,210.2756,75138.0
2020-10-02 12:50:00,216.59,216.82,216.35,216.44,85724.0,210.1495,210.3726,209.9166,210.0039,85724.0
2020-10-02 13:00:00,216.53,216.56,215.85,216.09,8537.0,210.0912,210.1204,209.4315,209.6643,8537.0
2020-10-02 13:10:00,216.17,216.35,215.8,216.15,8011.0,209.7419,209.9166,209.383,209.7225,8011.0
2020-10-02 13:20:00,216.15,216.5,216.05,216.4,6315.0,209.7225,210.0621,209.6255,209.9651,6315.0
2020-10-02 13:30:00,216.44,216.46,215.87,216.32,24235.0,210.0039,210.0233,209.4509,209.8875,24235.0
2020-10-02 13:40:00,216.33,216.35,215.49,215.62,32807.0,209.8972,209.9166,209.0822,209.2083,32807.0
2020-10-02 13:50:00,215.58,216.0,215.39,215.89,3985.0,209.1695,209.577,208.9851,209.4703,3985.0
2020-10-02 14:00:00,216.0,216.66,216.0,216.59,12014.0,209.577,210.2174,209.577,210.1495,12014.0
2020-10-02 14:10:00,216.56,216.66,216.34,216.35,6435.0,210.1204,210.2174,209.9069,209.9166,6435.0
2020-10-02 14:20:00,216.44,216.49,216.11,216.11,4684.0,210.0039,210.0524,209.6837,209.6837,4684.0
2020-10-02 14:30:00,216.27,216.34,215.78,215.84,10662.0,209.839,209.9069,209.3635,209.4218,10662.0
2020-10-02 14:40:00,215.73,216.03,215.65,215.8,8788.0,209.315,209.6061,209.2374,209.383,8788.0
2020-10-02 14:50:00,215.77,216.5,215.59,216.17,48059.0,209.3538,210.0621,209.1792,209.7419,48059.0
2020-10-02 15:00:00,216.13,216.23,215.78,215.98,9721.0,209.7031,209.8002,209.3635,209.5576,9721.0
2020-10-02 15:10:00,216.01,216.4,215.43,215.88,37996.0,209.5867,209.9651,209.024,209.4606,37996.0
2020-10-02 15:20:00,215.86,216.17,215.85,215.92,11082.0,209.4412,209.7419,209.4315,209.4994,11082.0
2020-10-02 15:30:00,216.04,216.43,215.88,216.25,9967.0,209.6158,209.9942,209.4606,209.8196,9967.0
2020-10-02 15:40:00,216.25,216.3,215.86,215.95,11833.0,209.8196,209.8681,209.4412,209.5285,11833.0
2020-10-02 15:50:00,215.99,216.06,215.18,215.23,367555.0,209.5673,209.6352,208.7814,208.8299,367555.0
2020-10-05 09:30:00,216.52,217.04,216.52,217.04,108467.0,210.0815,210.5861,210.0815,210.5861,108467.0
2020-10-05 09:40:00,217.18,217.44,216.93,217.02,18290.0,210.7219,210.9742,210.4794,210.5667,18290.0
2020-10-05 09:50:00,217.15,217.4,216.99,217.33,18674.0,210.6928,210.9354,210.5376,210.8675,18674.0
2020-10-05 10:00:00,217.49,217.85,217.45,217.82,13623.0,211.0227,211.372,210.9839,211.3429,13623.0
2020-10-05 10:10:00,217.8,218.1,217.8,218.05,17346.0,211.3235,211.6146,211.3235,211.566,17346.0
2020-10-05 10:20:00,218.14,218.2,217.92,218.08,8496.0,211.6534,211.7116,211.4399,211.5952,8496.0
2020-10-05 10:30:00,218.13,218.55,218.12,218.28,17674.0,211.6437,212.0512,211.634,211.7892,17674.0
2020-10-05 10:40:00,218.38,218.53,218.29,218.5,6347.0,211.8862,212.0318,211.7989,212.0027,6347.0
2020-10-05 10:50:00,218.51,218.53,218.26,218.26,10102.0,212.0124,212.0318,211.7698,211.7698,10102.0
2020-10-05 11:00:00,218.14,218.29,218.1,218.24,3805.0,211.6534,211.7989,211.6146,211.7504,3805.0
2020-10-05 11:10:00,218.23,218.42,218.03,218.42,5238.0,211.7407,211.925,211.5466,211.925,5238.0
2020-10-05 11:20:00,218.52,218.56,218.3,218.41,6954.0,212.0221,212.0609,211.8086,211.9153,6954.0
2020-10-05 11:30:00,218.38,218.38,218.17,218.18,4531.0,211.8862,211.8862,211.6825,211.6922,4531.0
2020-10-05 11:40:00,218.07,218.23,217.99,218.17,5793.0,211.5855,211.7407,211.5078,211.6825,5793.0
2020-10-05 11:50:00,218.05,218.28,218.02,218.28,12419.0,211.566,211.7892,211.5369,211.7892,12419.0
2020-10-05 12:00:00,218.28,218.4,218.11,218.36,8270.0,211.7892,211.9056,211.6243,211.8668,8270.0
2020-10-05 12:10:00,218.39,218.51,218.3,218.49,18147.0,211.8959,212.0124,211.8086,211.993,18147.0
2020-10-05 12:20:00,218.42,218.57,218.41,218.55,11283.0,211.925,212.0706,211.9153,212.0512,11283.0
2020-10-05 12:30:00,218.57,218.62,218.46,218.48,8969.0,212.0706,212.1191,211.9639,211.9833,8969.0
2020-10-05 12:40:00,218.52,218.57,218.46,218.47,7494.0,212.0221,212.0706,211.9639,211.9736,7494.0
2020-10-05 12:50:00,218.55,218.68,218.54,218.64,4052.0,212.0512,212.1773,212.0415,212.1385,4052.0
2020-10-05 13:00:00,218.75,218.75,218.56,218.63,5968.0,212.2452,212.2452,212.0609,212.1288,5968.0
2020-10-05 13:10:00,218.68,218.79,218.58,218.58,5537.0,212.1773,212.284,212.0803,212.0803,5537.0
2020-10-05 13:20:00,218.56,218.57,218.37,218.47,6493.0,212.0609,212.0706,211.8765,211.9736,6493.0
2020-10-05 13:30:00,218.5,218.5,218.23,218.38,8029.0,212.0027,212.0027,211.7407,211.8862,8029.0
2020-10-05 13:40:00,218.35,218.39,218.01,218.08,8412.0,211.8571,211.8959,211.5272,211.5952,8412.0
2020-10-05 13:50:00,218.07,218.08,217.8,218.01,35143.0,211.5855,211.5952,211.3235,211.5272,35143.0
2020-10-05 14:00:00,217.97,217.97,217.65,217.97,9736.0,211.4884,211.4884,211.1779,211.4884,9736.0
2020-10-05 14:10:00,218.01,218.07,217.88,217.99,12793.0,211.5272,211.5855,211.4011,211.5078,12793.0
2020-10-05 14:20:00,218.0,218.12,217.78,217.89,16501.0,211.5175,211.634,211.3041,211.4108,16501.0
2020-10-05 14:30:00,217.9,218.36,217.9,218.36,7977.0,211.4205,211.8668,211.4205,211.8668,7977.0
2020-10-05 14:40:00,218.37,218.45,218.28,218.36,8275.0,211.8765,211.9542,211.7892,211.8668,8275.0
2020-10-05 14:50:00,218.35,218.87,218.33,218.87,22363.0,211.8571,212.3617,211.8377,212.3617,22363.0
2020-10-05 15:00:00,218.9,219.09,218.72,219.09,14451.0,212.3908,212.5751,212.2161,212.5751,14451.0
2020-10-05 15:10:00,219.09,219.32,219.08,219.25,13188.0,212.5751,212.7983,212.5654,212.7304,13188.0
2020-10-05 15:20:00,219.32,219.47,219.16,219.39,22235.0,212.7983,212.9438,212.643,212.8662,22235.0
2020-10-05 15:30:00,219.41,219.48,219.24,219.26,48879.0,212.8856,212.9535,212.7207,212.7401,48879.0
2020-10-05 15:40:00,219.3,219.41,219.15,219.31,35927.0,212.7789,212.8856,212.6333,212.7886,35927.0
2020-10-05 15:50:00,219.32,219.55,219.26,219.46,76641.0,212.7983,213.0214,212.7401,212.9341,76641.0
2020-10-06 09:30:00,219.01,219.41,218.73,218.95,33182.0,212.4975,212.8856,212.2258,212.4393,33182.0
2020-10-06 09:40:00,219.01,219.06,218.52,218.63,124754.0,212.4975,212.546,212.0221,212.1288,124754.0
2020-10-06 09:50:00,218.6,218.83,218.39,218.82,42316.0,212.0997,212.3229,211.8959,212.3131,42316.0
2020-10-06 10:00:00,218.84,219.47,218.84,219.47,63904.0,212.3326,212.9438,212.3326,212.9438,63904.0
2020-10-06 10:10:00,219.49,219.74,219.36,219.73,29246.0,212.9632,213.2058,212.8371,213.1961,29246.0
2020-10-06 10:20:00,219.72,219.73,219.27,219.45,16055.0,213.1864,213.1961,212.7498,212.9244,16055.0
2020-10-06 10:30:00,219.46,219.51,219.17,219.29,15287.0,212.9341,212.9826,212.6527,212.7692,15287.0
2020-10-06 10:40:00,219.33,219.67,218.71,219.09,23801.0,212.808,213.1379,212.2064,212.5751,23801.0
2020-10-06 10:50:00,219.21,219.43,218.97,219.08,11703.0,212.6916,212.905,212.4587,212.5654,11703.0
2020-10-06 11:00:00,219.04,219.27,218.71,218.72,13100.0,212.5266,212.7498,212.2064,212.2161,13100.0
2020-10-06 11:10:00,218.72,218.75,218.43,218.44,17854.0,212.2161,212.2452,211.9347,211.9444,17854.0
2020-10-06 11:20:00,218.36,218.5,217.85,218.17,10869.0,211.8668,212.0027,211.372,211.6825,10869.0
2020-10-06 11:30:00,218.06,218.49,217.99,218.46,7376.0,211.5757,211.993,211.5078,211.9639,7376.0
2020-10-06 11:40:00,218.48,218.58,217.94,217.94,22129.0,211.9833,212.0803,211.4593,211.4593,22129.0
2020-10-06 11:50:00,217.8,217.94,217.59,217.9,6571.0,211.3235,211.4593,211.1197,211.4205,6571.0
2020-10-06 12:00:00,217.96,218.45,217.96,218.44,7557.0,211.4787,211.9542,211.4787,211.9444,7557.0
2020-10-06 12:10:00,218.43,218.62,218.39,218.56,7279.0,211.9347,212.1191,211.8959,212.0609,7279.0
2020-10-06 12:20:00,218.55,218.72,218.44,218.71,5034.0,212.0512,212.2161,211.9444,212.2064,5034.0
2020-10-06 12:30:00,218.68,218.78,218.52,218.78,9660.0,212.1773,212.2743,212.0221,212.2743,9660.0
2020-10-06 12:40:00,218.73,219.07,218.72,219.07,6668.0,212.2258,212.5557,212.2161,212.5557,6668.0
2020-10-06 12:50:00,219.09,219.12,218.94,218.97,12969.0,212.5751,212.6042,212.4296,212.4587,12969.0
2020-10-06 13:00:00,218.99,219.29,218.85,219.28,37420.0,212.4781,212.7692,212.3423,212.7595,37420.0
2020-10-06 13:10:00,219.26,219.26,219.13,219.19,13777.0,212.7401,212.7401,212.6139,212.6721,13777.0
2020-10-06 13:20:00,219.18,219.26,219.03,219.15,9703.0,212.6624,212.7401,212.5169,212.6333,9703.0
2020-10-06 13:30:00,219.12,219.21,219.02,219.21,4241.0,212.6042,212.6916,212.5072,212.6916,4241.0
2020-10-06 13:40:00,219.21,219.43,219.0,219.12,11042.0,212.6916,212.905,212.4878,212.6042,11042.0
2020-10-06 13:50:00,219.19,219.25,219.08,219.22,15719.0,212.6721,212.7304,212.5654,212.7013,15719.0
2020-10-06 14:00:00,219.24,219.56,219.19,219.34,7151.0,212.7207,213.0311,212.6721,212.8177,7151.0
2020-10-06 14:10:00,219.32,219.59,219.27,219.53,8471.0,212.7983,213.0603,212.7498,213.002,8471.0
2020-10-06 14:20:00,219.52,219.75,219.52,219.57,8648.0,212.9923,213.2155,212.9923,213.0408,8648.0
2020-10-06 14:30:00,219.59,219.98,219.59,219.96,6353.0,213.0603,213.4387,213.0603,213.4192,6353.0
2020-10-06 14:40:00,219.91,220.38,219.07,219.17,20820.0,213.3707,213.8268,212.5557,212.6527,20820.0
2020-10-06 14:50:00,219.07,219.07,216.18,217.21,73486.0,212.5557,212.5557,209.7517,210.751,73486.0
2020-10-06 15:00:00,216.66,216.94,215.3,216.17,25570.0,210.2174,210.4891,208.8978,209.7419,25570.0
2020-10-06 15:10:00,216.14,216.87,215.93,216.23,29889.0,209.7128,210.4211,209.5091,209.8002,29889.0
2020-10-06 15:20:00,216.29,216.82,216.01,216.74,27442.0,209.8584,210.3726,209.5867,210.295,27442.0
2020-10-06 15:30:00,216.67,217.26,216.6,216.7,27702.0,210.2271,210.7995,210.1592,210.2562,27702.0
2020-10-06 15:40:00,216.71,216.81,215.6,215.8,260202.0,210.2659,210.3629,209.1889,209.383,260202.0
2020-10-06 15:50:00,215.75,216.31,215.44,215.9,375133.0,209.3344,209.8778,209.0337,209.48,375133.0
2020-10-07 09:30:00,217.83,218.85,217.83,218.59,49740.0,211.3526,212.3423,211.3526,212.09,49740.0
2020-10-07 09:40:00,218.6,218.98,218.59,218.85,11088.0,212.0997,212.4684,212.09,212.3423,11088.0
2020-10-07 09:50:00,218.81,218.96,218.41,218.49,39318.0,212.3034,212.449,211.9153,211.993,39318.0
2020-10-07 10:00:00,218.52,218.67,218.06,218.65,46264.0,212.0221,212.1676,211.5757,212.1482,46264.0
2020-10-07 10:10:00,218.63,218.63,217.98,218.39,17699.0,212.1288,212.1288,211.4981,211.8959,17699.0
2020-10-07 10:20:00,218.34,218.65,218.12,218.26,25087.0,211.8474,212.1482,211.634,211.7698,25087.0
2020-10-07 10:30:00,218.24,218.59,218.13,218.14,7801.0,211.7504,212.09,211.6437,211.6534,7801.0
2020-10-07 10:40:00,218.16,218.61,218.06,218.59,14935.0,211.6728,212.1094,211.5757,212.09,14935.0
2020-10-07 10:50:00,218.61,218.89,218.61,218.87,4377.0,212.1094,212.3811,212.1094,212.3617,4377.0
2020-10-07 11:00:00,218.87,219.15,218.79,219.0,7642.0,212.3617,212.6333,212.284,212.4878,7642.0
2020-10-07 11:10:00,219.06,219.09,218.77,218.85,6344.0,212.546,212.5751,212.2646,212.3423,6344.0
2020-10-07 11:20:00,218.87,219.1,218.8,219.03,5704.0,212.3617,212.5848,212.2937,212.5169,5704.0
2020-10-07 11:30:00,219.06,219.21,219.0,219.0,4971.0,212.546,212.6916,212.4878,212.4878,4971.0
2020-10-07 11:40:00,219.13,219.21,219.01,219.16,3404.0,212.6139,212.6916,212.4975,212.643,3404.0
2020-10-07 11:50:00,219.21,219.21,219.03,219.09,5191.0,212.6916,212.6916,212.5169,212.5751,5191.0
2020-10-07 12:00:00,219.05,219.21,218.99,219.1,8932.0,212.5363,212.6916,212.4781,212.5848,8932.0
2020-10-07 12:10:00,219.15,219.38,219.14,219.17,10389.0,212.6333,212.8565,212.6236,212.6527,10389.0
2020-10-07 12:20:00,219.25,219.33,218.41,218.84,16942.0,212.7304,212.808,211.9153,212.3326,16942.0
2020-10-07 12:30:00,218.8,219.26,218.79,219.19,15160.0,212.2937,212.7401,212.284,212.6721,15160.0
2020-10-07 12:40:00,219.21,219.26,219.1,219.23,6383.0,212.6916,212.7401,212.5848,212.711,6383.0
2020-10-07 12:50:00,219.24,219.45,219.16,219.44,7233.0,212.7207,212.9244,212.643,212.9147,7233.0
2020-10-07 13:00:00,219.45,219.61,219.44,219.48,4366.0,212.9244,213.0797,212.9147,212.9535,4366.0
2020-10-07 13:10:00,219.48,219.62,219.4,219.62,9572.0,212.9535,213.0894,212.8759,213.0894,9572.0
2020-10-07 13:20:00,219.63,219.73,219.53,219.61,3783.0,213.0991,213.1961,213.002,213.0797,3783.0
2020-10-07 13:30:00,219.61,219.74,219.6,219.72,7617.0,213.0797,213.2058,213.07,213.1864,7617.0
2020-10-07 13:40:00,219.72,220.07,219.68,220.07,15198.0,213.1864,213.526,213.1476,213.526,15198.0
2020-10-07 13:50:00,220.1,220.18,219.75,219.76,5995.0,213.5551,213.6327,213.2155,213.2252,5995.0
2020-10-07 14:00:00,219.89,220.06,219.68,219.83,22778.0,213.3513,213.5163,213.1476,213.2931,22778.0
2020-10-07 14:10:00,219.82,220.11,219.74,220.09,10963.0,213.2834,213.5648,213.2058,213.5454,10963.0
2020-10-07 14:20:00,220.07,220.28,220.06,220.19,9641.0,213.526,213.7297,213.5163,213.6424,9641.0
2020-10-07 14:30:00,220.15,220.23,220.02,220.07,10331.0,213.6036,213.6812,213.4775,213.526,10331.0
2020-10-07 14:40:00,220.07,220.1,219.71,220.02,39200.0,213.526,213.5551,213.1767,213.4775,39200.0
2020-10-07 14:50:00,220.03,220.19,219.99,220.18,20849.0,213.4872,213.6424,213.4484,213.6327,20849.0
2020-10-07 15:00:00,220.06,220.28,220.06,220.27,60163.0,213.5163,213.7297,213.5163,213.72,60163.0
2020-10-07 15:10:00,220.28,220.37,220.1,220.16,24310.0,213.7297,213.8171,213.5551,213.6133,24310.0
2020-10-07 15:20:00,220.17,220.23,220.01,220.07,32756.0,213.623,213.6812,213.4678,213.526,32756.0
2020-10-07 15:30:00,220.1,220.23,219.87,220.06,23360.0,213.5551,213.6812,213.3319,213.5163,23360.0
2020-10-07 15:40:00,220.08,220.15,219.9,220.06,43026.0,213.5357,213.6036,213.361,213.5163,43026.0
2020-10-07 15:50:00,220.07,220.3,219.9,219.9,59528.0,213.526,213.7491,213.361,213.361,59528.0
2020-10-08 09:30:00,221.48,221.51,220.92,221.03,43634.0,214.8941,214.9232,214.3507,214.4574,43634.0
2020-10-08 09:40:00,221.15,221.16,220.53,220.57,19174.0,214.5739,214.5836,213.9723,214.0111,19174.0
2020-10-08 09:50:00,220.54,221.15,220.54,221.03,14739.0,213.982,214.5739,213.982,214.4574,14739.0
2020-10-08 10:00:00,221.19,221.21,220.41,220.71,26057.0,214.6127,214.6321,213.8559,214.1469,26057.0
2020-10-08 10:10:00,220.69,220.91,220.49,220.51,14359.0,214.1275,214.341,213.9335,213.9529,14359.0
2020-10-08 10:20:00,220.58,220.68,220.22,220.39,19610.0,214.0208,214.1178,213.6715,213.8365,19610.0
2020-10-08 10:30:00,220.41,220.82,220.41,220.81,21186.0,213.8559,214.2537,213.8559,214.244,21186.0
2020-10-08 10:40:00,220.87,220.9,220.58,220.6,13222.0,214.3022,214.3313,214.0208,214.0402,13222.0
2020-10-08 10:50:00,220.68,220.85,220.46,220.65,4498.0,214.1178,214.2828,213.9044,214.0887,4498.0
2020-10-08 11:00:00,220.68,221.05,220.52,220.97,8284.0,214.1178,214.4768,213.9626,214.3992,8284.0
2020-10-08 11:10:00,220.96,221.23,220.95,221.13,7731.0,214.3895,214.6515,214.3798,214.5545,7731.0
2020-10-08 11:20:00,221.15,221.15,220.78,220.8,9376.0,214.5739,214.5739,214.2149,214.2343,9376.0
2020-10-08 11:30:00,220.5,220.94,220.3,220.94,4935.0,213.9432,214.3701,213.7491,214.3701,4935.0
2020-10-08 11:40:00,220.89,220.98,220.8,220.84,4331.0,214.3216,214.4089,214.2343,214.2731,4331.0
2020-10-08 11:50:00,220.75,220.88,220.65,220.71,4007.0,214.1858,214.3119,214.0887,214.1469,4007.0
2020-10-08 12:00:00,220.81,221.23,220.8,221.18,15990.0,214.244,214.6515,214.2343,214.603,15990.0
2020-10-08 12:10:00,221.16,221.16,221.0,221.01,6660.0,214.5836,214.5836,214.4283,214.438,6660.0
2020-10-08 12:20:00,220.98,221.18,220.98,221.07,14595.0,214.4089,214.603,214.4089,214.4962,14595.0
2020-10-08 12:30:00,221.07,221.23,221.06,221.18,4021.0,214.4962,214.6515,214.4865,214.603,4021.0
2020-10-08 12:40:00,221.14,221.32,221.08,221.27,10922.0,214.5642,214.7388,214.5059,214.6903,10922.0
2020-10-08 12:50:00,221.26,221.3,221.0,221.14,9200.0,214.6806,214.7194,214.4283,214.5642,9200.0
2020-10-08 13:00:00,221.21,221.21,220.96,221.05,5035.0,214.6321,214.6321,214.3895,214.4768,5035.0
2020-10-08 13:10:00,221.04,221.06,220.82,220.87,6144.0,214.4671,214.4865,214.2537,214.3022,6144.0
2020-10-08 13:20:00,220.87,220.91,220.67,220.83,5403.0,214.3022,214.341,214.1081,214.2634,5403.0
2020-10-08 13:30:00,220.78,220.87,220.73,220.78,7290.0,214.2149,214.3022,214.1664,214.2149,7290.0
2020-10-08 13:40:00,220.79,220.82,220.63,220.72,2910.0,214.2246,214.2537,214.0693,214.1567,2910.0
2020-10-08 13:50:00,220.73,220.87,220.49,220.49,16544.0,214.1664,214.3022,213.9335,213.9335,16544.0
2020-10-08 14:00:00,220.52,220.76,220.44,220.75,10824.0,213.9626,214.1955,213.885,214.1858,10824.0
2020-10-08 14:10:00,220.76,220.83,220.7,220.77,1964.0,214.1955,214.2634,214.1372,214.2052,1964.0
2020-10-08 14:20:00,220.75,220.9,220.75,220.78,14984.0,214.1858,214.3313,214.1858,214.2149,14984.0
2020-10-08 14:30:00,220.82,220.93,220.78,220.91,13855.0,214.2537,214.3604,214.2149,214.341,13855.0
2020-10-08 14:40:00,220.94,221.04,220.89,220.99,11481.0,214.3701,214.4671,214.3216,214.4186,11481.0
2020-10-08 14:50:00,220.93,220.95,220.81,220.89,5494.0,214.3604,214.3798,214.244,214.3216,5494.0
2020-10-08 15:00:00,220.87,220.88,220.55,220.65,22486.0,214.3022,214.3119,213.9917,214.0887,22486.0
2020-10-08 15:10:00,220.7,220.89,220.55,220.67,9159.0,214.1372,214.3216,213.9917,214.1081,9159.0
2020-10-08 15:20:00,220.64,220.86,220.57,220.79,30055.0,214.079,214.2925,214.0111,214.2246,30055.0
2020-10-08 15:30:00,220.8,220.86,220.71,220.83,34943.0,214.2343,214.2925,214.1469,214.2634,34943.0
2020-10-08 15:40:00,220.83,220.84,220.68,220.73,32204.0,214.2634,214.2731,214.1178,214.1664,32204.0
2020-10-08 15:50:00,220.73,220.9,220.58,220.83,177791.0,214.1664,214.3313,214.0208,214.2634,177791.0
2020-10-09 09:30:00,221.95,222.49,221.8,222.26,46899.0,215.3501,215.874,215.2045,215.6509,46899.0
2020-10-09 09:40:00,222.32,222.63,222.31,222.61,17083.0,215.7091,216.0099,215.6994,215.9904,17083.0
2020-10-09 09:50:00,222.71,222.85,222.45,222.74,10770.0,216.0875,216.2233,215.8352,216.1166,10770.0
2020-10-09 10:00:00,222.61,222.91,222.47,222.55,34970.0,215.9904,216.2815,215.8546,215.9322,34970.0
2020-10-09 10:10:00,222.63,222.81,222.4,222.49,32945.0,216.0099,216.1845,215.7867,215.874,32945.0
2020-10-09 10:20:00,222.58,222.72,222.46,222.71,14471.0,215.9613,216.0972,215.8449,216.0875,14471.0
2020-10-09 10:30:00,222.72,223.05,222.72,223.03,3799.0,216.0972,216.4174,216.0972,216.398,3799.0
2020-10-09 10:40:00,223.01,223.17,222.95,223.15,46200.0,216.3786,216.5338,216.3203,216.5144,46200.0
2020-10-09 10:50:00,223.19,223.19,223.04,223.11,15103.0,216.5532,216.5532,216.4077,216.4756,15103.0
2020-10-09 11:00:00,223.11,223.36,223.11,223.3,14625.0,216.4756,216.7181,216.4756,216.6599,14625.0
2020-10-09 11:10:00,223.33,223.34,223.17,223.17,12957.0,216.689,216.6987,216.5338,216.5338,12957.0
2020-10-09 11:20:00,223.19,223.32,223.18,223.29,7484.0,216.5532,216.6793,216.5435,216.6502,7484.0
2020-10-09 11:30:00,223.31,223.49,223.31,223.48,8310.0,216.6696,216.8443,216.6696,216.8346,8310.0
2020-10-09 11:40:00,223.45,223.84,223.4,223.73,31165.0,216.8055,217.1839,216.757,217.0771,31165.0
2020-10-09 11:50:00,223.84,223.87,223.5,223.69,14202.0,217.1839,217.213,216.854,217.0383,14202.0
2020-10-09 12:00:00,223.77,224.0,223.75,224.0,11401.0,217.116,217.3391,217.0966,217.3391,11401.0
2020-10-09 12:10:00,223.97,224.04,223.86,223.95,2582.0,217.31,217.3779,217.2033,217.2906,2582.0
2020-10-09 12:20:00,223.94,223.97,223.53,223.64,11052.0,217.2809,217.31,216.8831,216.9898,11052.0
2020-10-09 12:30:00,223.7,223.98,223.7,223.98,6812.0,217.048,217.3197,217.048,217.3197,6812.0
2020-10-09 12:40:00,224.0,224.0,223.75,223.78,10274.0,217.3391,217.3391,217.0966,217.1257,10274.0
2020-10-09 12:50:00,223.75,223.92,223.72,223.89,18267.0,217.0966,217.2615,217.0674,217.2324,18267.0
2020-10-09 13:00:00,223.89,224.13,223.89,224.13,18138.0,217.2324,217.4653,217.2324,217.4653,18138.0
2020-10-09 13:10:00,224.13,224.13,223.84,223.84,17175.0,217.4653,217.4653,217.1839,217.1839,17175.0
2020-10-09 13:20:00,223.84,223.84,223.69,223.78,15134.0,217.1839,217.1839,217.0383,217.1257,15134.0
2020-10-09 13:30:00,223.79,223.8,223.66,223.69,7455.0,217.1354,217.1451,217.0092,217.0383,7455.0
2020-10-09 13:40:00,223.66,223.88,223.65,223.87,36076.0,217.0092,217.2227,216.9995,217.213,36076.0
2020-10-09 13:50:00,223.85,224.0,223.82,224.0,13057.0,217.1936,217.3391,217.1645,217.3391,13057.0
2020-10-09 14:00:00,223.96,224.09,223.91,223.91,26243.0,217.3003,217.4264,217.2518,217.2518,26243.0
2020-10-09 14:10:00,223.93,223.93,223.74,223.86,11462.0,217.2712,217.2712,217.0868,217.2033,11462.0
2020-10-09 14:20:00,223.85,223.9,223.69,223.78,16528.0,217.1936,217.2421,217.0383,217.1257,16528.0
2020-10-09 14:30:00,223.79,223.9,223.52,223.6,14438.0,217.1354,217.2421,216.8734,216.951,14438.0
2020-10-09 14:40:00,223.66,223.9,223.55,223.74,9659.0,217.0092,217.2421,216.9025,217.0868,9659.0
2020-10-09 14:50:00,223.72,223.73,223.58,223.68,4900.0,217.0674,217.0771,216.9316,217.0286,4900.0
2020-10-09 15:00:00,223.67,223.78,223.62,223.7,3685.0,217.0189,217.1257,216.9704,217.048,3685.0
2020-10-09 15:10:00,223.7,223.96,223.7,223.95,32530.0,217.048,217.3003,217.048,217.2906,32530.0
2020-10-09 15:20:00,223.97,224.17,223.97,224.14,282964.0,217.31,217.5041,217.31,217.475,282964.0
2020-10-09 15:30:00,224.17,224.17,223.85,223.86,123245.0,217.5041,217.5041,217.1936,217.2033,123245.0
2020-10-09 15:40:00,223.89,224.0,223.82,223.82,25600.0,217.2324,217.3391,217.1645,217.1645,25600.0
2020-10-09 15:50:00,223.84,224.25,223.84,224.2,418820.0,217.1839,217.5817,217.1839,217.5332,418820.0
2020-10-12 09:30:00,227.23,227.76,226.71,227.37,54945.0,220.4731,220.9873,219.9685,220.6089,54945.0
2020-10-12 09:40:00,227.28,227.3,226.54,226.74,28347.0,220.5216,220.541,219.8036,219.9976,28347.0
2020-10-12 09:50:00,226.77,226.83,226.29,226.79,15277.0,220.0267,220.085,219.561,220.0462,15277.0
2020-10-12 10:00:00,226.41,226.96,226.35,226.67,9598.0,219.6775,220.2111,219.6192,219.9297,9598.0
2020-10-12 10:10:00,226.69,227.13,226.63,227.1,14248.0,219.9491,220.376,219.8909,220.3469,14248.0
2020-10-12 10:20:00,227.14,227.31,227.01,227.11,14377.0,220.3857,220.5507,220.2596,220.3566,14377.0
2020-10-12 10:30:00,227.14,227.32,226.96,227.23,21827.0,220.3857,220.5604,220.2111,220.4731,21827.0
2020-10-12 10:40:00,227.26,227.44,227.26,227.38,7752.0,220.5022,220.6768,220.5022,220.6186,7752.0
2020-10-12 10:50:00,227.41,227.95,227.41,227.9,29078.0,220.6477,221.1717,220.6477,221.1231,29078.0
2020-10-12 11:00:00,227.94,228.35,227.94,228.33,15837.0,221.162,221.5598,221.162,221.5404,15837.0
2020-10-12 11:10:00,228.35,228.58,228.28,228.49,23817.0,221.5598,221.7829,221.4918,221.6956,23817.0
2020-10-12 11:20:00,228.49,228.67,228.49,228.56,4794.0,221.6956,221.8702,221.6956,221.7635,4794.0
2020-10-12 11:30:00,228.54,228.82,228.5,228.8,6953.0,221.7441,222.0158,221.7053,221.9964,6953.0
2020-10-12 11:40:00,228.77,228.9,228.4,228.45,19912.0,221.9673,222.0934,221.6083,221.6568,19912.0
2020-10-12 11:50:00,228.57,228.57,228.28,228.53,27059.0,221.7732,221.7732,221.4918,221.7344,27059.0
2020-10-12 12:00:00,228.56,228.86,228.51,228.85,4676.0,221.7635,222.0546,221.715,222.0449,4676.0
2020-10-12 12:10:00,228.79,229.18,228.72,229.18,18986.0,221.9867,222.3651,221.9188,222.3651,18986.0
2020-10-12 12:20:00,229.22,229.61,229.18,229.58,21482.0,222.4039,222.7823,222.3651,222.7532,21482.0
2020-10-12 12:30:00,229.59,229.7,229.37,229.47,8126.0,222.7629,222.8696,222.5494,222.6465,8126.0
2020-10-12 12:40:00,229.58,230.08,229.57,230.07,11385.0,222.7532,223.2383,222.7435,223.2286,11385.0
2020-10-12 12:50:00,230.11,230.11,229.7,229.76,8823.0,223.2674,223.2674,222.8696,222.9278,8823.0
2020-10-12 13:00:00,229.73,229.81,229.48,229.49,4763.0,222.8987,222.9763,222.6562,222.6659,4763.0
2020-10-12 13:10:00,229.44,229.94,229.4,229.94,21797.0,222.6174,223.1025,222.5785,223.1025,21797.0
2020-10-12 13:20:00,229.94,230.18,229.86,230.08,24827.0,223.1025,223.3353,223.0249,223.2383,24827.0
2020-10-12 13:30:00,230.15,230.37,230.08,230.24,7174.0,223.3062,223.5197,223.2383,223.3936,7174.0
2020-10-12 13:40:00,230.28,230.29,229.98,230.07,6271.0,223.4324,223.4421,223.1413,223.2286,6271.0
2020-10-12 13:50:00,230.09,230.28,230.04,230.15,11280.0,223.248,223.4324,223.1995,223.3062,11280.0
2020-10-12 14:00:00,230.14,230.6,230.14,230.58,8684.0,223.2965,223.7429,223.2965,223.7235,8684.0
2020-10-12 14:10:00,230.59,230.73,230.57,230.57,13289.0,223.7332,223.869,223.7137,223.7137,13289.0
2020-10-12 14:20:00,230.58,230.95,230.46,230.9,8062.0,223.7235,224.0825,223.607,224.0339,8062.0
2020-10-12 14:30:00,230.94,230.94,230.43,230.65,9511.0,224.0727,224.0727,223.5779,223.7914,9511.0
2020-10-12 14:40:00,230.68,230.72,230.2,230.64,13207.0,223.8205,223.8593,223.3548,223.7817,13207.0
2020-10-12 14:50:00,230.67,230.78,230.13,230.25,20390.0,223.8108,223.9175,223.2868,223.4033,20390.0
2020-10-12 15:00:00,230.27,230.5,230.03,230.03,15232.0,223.4227,223.6458,223.1898,223.1898,15232.0
2020-10-12 15:10:00,230.07,230.11,229.49,229.52,15098.0,223.2286,223.2674,222.6659,222.695,15098.0
2020-10-12 15:20:00,229.7,229.91,229.52,229.91,13446.0,222.8696,223.0734,222.695,223.0734,13446.0
2020-10-12 15:30:00,229.88,229.89,229.4,229.4,17051.0,223.0443,223.054,222.5785,222.5785,17051.0
2020-10-12 15:40:00,229.36,229.63,229.21,229.23,122706.0,222.5397,222.8017,222.3942,222.4136,122706.0
2020-10-12 15:50:00,229.23,229.51,229.09,229.18,830914.0,222.4136,222.6853,222.2778,222.3651,830914.0
2020-10-13 09:30:00,229.75,229.75,228.66,228.66,43330.0,222.9181,222.9181,221.8605,221.8605,43330.0
2020-10-13 09:40:00,228.52,229.21,228.52,229.21,14755.0,221.7247,222.3942,221.7247,222.3942,14755.0
2020-10-13 09:50:00,229.11,229.47,228.74,229.47,26328.0,222.2972,222.6465,221.9382,222.6465,26328.0
2020-10-13 10:00:00,229.51,229.56,228.74,229.09,30766.0,222.6853,222.7338,221.9382,222.2778,30766.0
2020-10-13 10:10:00,229.01,229.3,228.57,229.25,15630.0,222.2001,222.4815,221.7732,222.433,15630.0
2020-10-13 10:20:00,229.24,229.77,229.24,229.6,10634.0,222.4233,222.9375,222.4233,222.7726,10634.0
2020-10-13 10:30:00,229.48,229.6,229.06,229.36,8472.0,222.6562,222.7726,222.2487,222.5397,8472.0
2020-10-13 10:40:00,229.38,229.54,229.12,229.34,101716.0,222.5591,222.7144,222.3069,222.5203,101716.0
2020-10-13 10:50:00,229.39,229.9,229.34,229.83,149647.0,222.5688,223.0637,222.5203,222.9958,149647.0
2020-10-13 11:00:00,229.87,229.99,229.59,229.96,18136.0,223.0346,223.151,222.7629,223.1219,18136.0
2020-10-13 11:10:00,229.91,230.16,229.91,230.16,25912.0,223.0734,223.3159,223.0734,223.3159,25912.0
2020-10-13 11:20:00,230.2,230.47,230.2,230.27,18085.0,223.3548,223.6167,223.3548,223.4227,18085.0
2020-10-13 11:30:00,230.28,230.62,230.25,230.54,13967.0,223.4324,223.7623,223.4033,223.6846,13967.0
2020-10-13 11:40:00,230.54,230.59,229.97,230.11,22597.0,223.6846,223.7332,223.1316,223.2674,22597.0
2020-10-13 11:50:00,230.13,230.34,230.04,230.16,15558.0,223.2868,223.4906,223.1995,223.3159,15558.0
2020-10-13 12:00:00,230.19,230.31,230.02,230.17,7699.0,223.345,223.4615,223.1801,223.3256,7699.0
2020-10-13 12:10:00,230.02,230.02,229.39,229.44,26226.0,223.1801,223.1801,222.5688,222.6174,26226.0
2020-10-13 12:20:00,229.34,229.84,229.34,229.81,12670.0,222.5203,223.0055,222.5203,222.9763,12670.0
2020-10-13 12:30:00,229.8,229.91,229.6,229.66,11725.0,222.9666,223.0734,222.7726,222.8308,11725.0
2020-10-13 12:40:00,229.66,229.81,229.44,229.61,10636.0,222.8308,222.9763,222.6174,222.7823,10636.0
2020-10-13 12:50:00,229.57,229.81,229.5,229.72,13228.0,222.7435,222.9763,222.6756,222.889,13228.0
2020-10-13 13:00:00,229.73,229.73,228.76,228.77,14837.0,222.8987,222.8987,221.9576,221.9673,14837.0
2020-10-13 13:10:00,228.81,230.1,228.81,230.04,16179.0,222.0061,223.2577,222.0061,223.1995,16179.0
2020-10-13 13:20:00,229.96,229.97,229.24,229.53,10246.0,223.1219,223.1316,222.4233,222.7047,10246.0
2020-10-13 13:30:00,229.59,229.71,229.35,229.43,14891.0,222.7629,222.8793,222.53,222.6076,14891.0
2020-10-13 13:40:00,229.48,229.63,229.02,229.34,17848.0,222.6562,222.8017,222.2098,222.5203,17848.0
2020-10-13 13:50:00,229.3,229.38,228.32,228.53,26925.0,222.4815,222.5591,221.5307,221.7344,26925.0
2020-10-13 14:00:00,228.45,228.72,228.28,228.48,18155.0,221.6568,221.9188,221.4918,221.6859,18155.0
2020-10-13 14:10:00,228.42,228.94,228.35,228.93,10331.0,221.6277,222.1322,221.5598,222.1225,10331.0
2020-10-13 14:20:00,228.94,229.04,228.46,228.5,10501.0,222.1322,222.2292,221.6665,221.7053,10501.0
2020-10-13 14:30:00,228.54,228.94,228.08,228.8,21060.0,221.7441,222.1322,221.2978,221.9964,21060.0
2020-10-13 14:40:00,228.76,229.0,228.49,228.78,21871.0,221.9576,222.1904,221.6956,221.977,21871.0
2020-10-13 14:50:00,228.81,229.09,228.63,228.98,12434.0,222.0061,222.2778,221.8314,222.171,12434.0
2020-10-13 15:00:00,228.99,229.31,228.99,229.2,17930.0,222.1807,222.4912,222.1807,222.3845,17930.0
2020-10-13 15:10:00,229.21,229.76,229.2,229.74,13696.0,222.3942,222.9278,222.3845,222.9084,13696.0
2020-10-13 15:20:00,229.74,230.08,229.67,229.88,32960.0,222.9084,223.2383,222.8405,223.0443,32960.0
2020-10-13 15:30:00,229.89,230.13,229.71,229.77,29656.0,223.054,223.2868,222.8793,222.9375,29656.0
2020-10-13 15:40:00,229.8,230.01,229.42,229.42,21787.0,222.9666,223.1704,222.5979,222.5979,21787.0
2020-10-13 15:50:00,229.44,229.6,228.96,229.05,106891.0,222.6174,222.7726,222.1516,222.2389,106891.0
2020-10-14 09:30:00,229.46,229.92,229.01,229.92,38035.0,222.6368,223.0831,222.2001,223.0831,38035.0
2020-10-14 09:40:00,229.9,230.34,229.76,230.21,14631.0,223.0637,223.4906,222.9278,223.3645,14631.0
2020-10-14 09:50:00,230.16,230.22,229.94,230.02,8744.0,223.3159,223.3742,223.1025,223.1801,8744.0
2020-10-14 10:00:00,230.17,230.19,229.6,229.92,6989.0,223.3256,223.345,222.7726,223.0831,6989.0
2020-10-14 10:10:00,229.85,229.9,229.16,229.25,8138.0,223.0152,223.0637,222.3457,222.433,8138.0
2020-10-14 10:20:00,229.3,229.4,228.56,228.66,13546.0,222.4815,222.5785,221.7635,221.8605,13546.0
2020-10-14 10:30:00,228.74,228.8,228.24,228.73,64776.0,221.9382,221.9964,221.453,221.9285,64776.0
2020-10-14 10:40:00,228.72,229.24,228.72,229.07,18186.0,221.9188,222.4233,221.9188,222.2584,18186.0
2020-10-14 10:50:00,228.97,229.33,228.94,229.21,17904.0,222.1613,222.5106,222.1322,222.3942,17904.0
2020-10-14 11:00:00,229.3,229.45,228.96,229.45,20280.0,222.4815,222.6271,222.1516,222.6271,20280.0
2020-10-14 11:10:00,229.52,229.52,229.08,229.08,30313.0,222.695,222.695,222.2681,222.2681,30313.0
2020-10-14 11:20:00,229.13,229.13,228.74,228.78,19220.0,222.3166,222.3166,221.9382,221.977,19220.0
2020-10-14 11:30:00,228.72,228.78,228.53,228.55,9546.0,221.9188,221.977,221.7344,221.7538,9546.0
2020-10-14 11:40:00,228.55,228.64,227.77,227.95,15081.0,221.7538,221.8411,220.997,221.1717,15081.0
2020-10-14 11:50:00,227.93,227.96,227.14,227.21,21981.0,221.1523,221.1814,220.3857,220.4537,21981.0
2020-10-14 12:00:00,227.22,227.6,227.2,227.35,21741.0,220.4634,220.8321,220.444,220.5895,21741.0
2020-10-14 12:10:00,227.25,227.25,226.4,226.48,23829.0,220.4925,220.4925,219.6677,219.7454,23829.0
2020-10-14 12:20:00,226.49,226.55,226.01,226.54,14241.0,219.7551,219.8133,219.2893,219.8036,14241.0
2020-10-14 12:30:00,226.58,226.87,226.27,226.56,60374.0,219.8424,220.1238,219.5416,219.823,60374.0
2020-10-14 12:40:00,226.62,226.94,226.58,226.83,5569.0,219.8812,220.1917,219.8424,220.085,5569.0
2020-10-14 12:50:00,226.75,227.05,226.5,226.84,9971.0,220.0073,220.2984,219.7648,220.0947,9971.0
2020-10-14 13:00:00,226.71,227.12,226.71,226.93,11260.0,219.9685,220.3663,219.9685,220.182,11260.0
2020-10-14 13:10:00,226.88,227.02,226.74,226.82,9180.0,220.1335,220.2693,219.9976,220.0753,9180.0
2020-10-14 13:20:00,226.83,226.89,226.64,226.69,5290.0,220.085,220.1432,219.9006,219.9491,5290.0
2020-10-14 13:30:00,226.65,226.71,226.24,226.42,9352.0,219.9103,219.9685,219.5125,219.6872,9352.0
2020-10-14 13:40:00,226.67,227.05,226.58,227.03,8332.0,219.9297,220.2984,219.8424,220.279,8332.0
2020-10-14 13:50:00,227.08,227.25,226.97,227.18,5694.0,220.3275,220.4925,220.2208,220.4246,5694.0
2020-10-14 14:00:00,227.2,227.53,227.12,227.51,33422.0,220.444,220.7641,220.3663,220.7447,33422.0
2020-10-14 14:10:00,227.46,227.7,227.38,227.38,7767.0,220.6962,220.9291,220.6186,220.6186,7767.0
2020-10-14 14:20:00,227.32,227.49,226.97,227.11,3743.0,220.5604,220.7253,220.2208,220.3566,3743.0
2020-10-14 14:30:00,227.13,227.18,226.53,226.63,6925.0,220.376,220.4246,219.7939,219.8909,6925.0
2020-10-14 14:40:00,226.74,227.12,226.73,227.11,15267.0,219.9976,220.3663,219.9879,220.3566,15267.0
2020-10-14 14:50:00,227.01,227.35,226.83,227.23,31068.0,220.2596,220.5895,220.085,220.4731,31068.0
2020-10-14 15:00:00,227.29,227.85,227.16,227.69,11973.0,220.5313,221.0746,220.4051,220.9194,11973.0
2020-10-14 15:10:00,227.79,228.08,227.79,227.9,4926.0,221.0164,221.2978,221.0164,221.1231,4926.0
2020-10-14 15:20:00,227.9,228.07,227.57,227.69,5962.0,221.1231,221.2881,220.803,220.9194,5962.0
2020-10-14 15:30:00,227.72,228.25,227.66,227.75,8274.0,220.9485,221.4627,220.8903,220.9776,8274.0
2020-10-14 15:40:00,227.86,228.07,227.56,227.71,20936.0,221.0843,221.2881,220.7933,220.9388,20936.0
2020-10-14 15:50:00,227.67,227.99,227.15,227.27,35195.0,220.9,221.2105,220.3954,220.5119,35195.0
2020-10-15 09:30:00,223.91,224.72,223.37,224.53,46467.0,217.2518,218.0377,216.7278,217.8534,46467.0
2020-10-15 09:40:00,224.43,225.18,224.3,225.04,30538.0,217.7563,218.484,217.6302,218.3482,30538.0
2020-10-15 09:50:00,224.93,225.6,224.93,225.52,12624.0,218.2415,218.8915,218.2415,218.8139,12624.0
2020-10-15 10:00:00,225.42,225.56,224.56,224.57,20231.0,218.7169,218.8527,217.8825,217.8922,20231.0
2020-10-15 10:10:00,224.57,225.09,224.32,224.92,42271.0,217.8922,218.3967,217.6496,218.2318,42271.0
2020-10-15 10:20:00,224.86,224.99,224.29,224.32,12749.0,218.1735,218.2997,217.6205,217.6496,12749.0
2020-10-15 10:30:00,224.39,224.39,223.63,223.7,22120.0,217.7175,217.7175,216.9801,217.048,22120.0
2020-10-15 10:40:00,223.73,223.99,223.39,223.87,19206.0,217.0771,217.3294,216.7473,217.213,19206.0
2020-10-15 10:50:00,223.88,224.4,223.79,224.35,10723.0,217.2227,217.7272,217.1354,217.6787,10723.0
2020-10-15 11:00:00,224.23,224.65,223.72,224.65,9495.0,217.5623,217.9698,217.0674,217.9698,9495.0
2020-10-15 11:10:00,224.49,225.12,224.35,225.1,11939.0,217.8145,218.4258,217.6787,218.4064,11939.0
2020-10-15 11:20:00,225.1,225.21,224.78,224.86,10858.0,218.4064,218.5131,218.0959,218.1735,10858.0
2020-10-15 11:30:00,224.88,225.13,224.75,225.13,3945.0,218.1929,218.4355,218.0668,218.4355,3945.0
2020-10-15 11:40:00,225.31,225.35,224.97,225.01,2791.0,218.6102,218.649,218.2803,218.3191,2791.0
2020-10-15 11:50:00,225.18,225.35,224.74,224.9,10738.0,218.484,218.649,218.0571,218.2124,10738.0
2020-10-15 12:00:00,224.83,225.09,224.8,224.9,8039.0,218.1444,218.3967,218.1153,218.2124,8039.0
2020-10-15 12:10:00,224.75,224.91,224.59,224.77,34800.0,218.0668,218.2221,217.9116,218.0862,34800.0
2020-10-15 12:20:00,224.68,224.69,224.41,224.5,6756.0,217.9989,218.0086,217.7369,217.8242,6756.0
2020-10-15 12:30:00,224.48,224.62,224.35,224.42,2493.0,217.8048,217.9407,217.6787,217.7466,2493.0
2020-10-15 12:40:00,224.46,224.64,224.09,224.34,9139.0,217.7854,217.9601,217.4264,217.669,9139.0
2020-10-15 12:50:00,224.31,224.81,224.31,224.7,14612.0,217.6399,218.125,217.6399,218.0183,14612.0
2020-10-15 13:00:00,224.78,224.85,224.73,224.84,5318.0,218.0959,218.1638,218.0474,218.1541,5318.0
2020-10-15 13:10:00,224.77,225.02,224.56,224.67,9337.0,218.0862,218.3288,217.8825,217.9892,9337.0
2020-10-15 13:20:00,224.7,224.77,224.54,224.58,17238.0,218.0183,218.0862,217.8631,217.9019,17238.0
2020-10-15 13:30:00,224.57,225.06,224.48,225.06,11139.0,217.8922,218.3676,217.8048,218.3676,11139.0
2020-10-15 13:40:00,225.06,225.37,225.06,225.11,9800.0,218.3676,218.6684,218.3676,218.4161,9800.0
2020-10-15 13:50:00,225.15,225.28,225.13,225.23,23039.0,218.4549,218.5811,218.4355,218.5325,23039.0
2020-10-15 14:00:00,225.39,225.59,225.34,225.59,7578.0,218.6878,218.8818,218.6393,218.8818,7578.0
2020-10-15 14:10:00,225.57,225.61,225.32,225.42,11249.0,218.8624,218.9012,218.6199,218.7169,11249.0
2020-10-15 14:20:00,225.42,225.53,225.36,225.44,8224.0,218.7169,218.8236,218.6587,218.7363,8224.0
2020-10-15 14:30:00,225.47,225.66,225.22,225.23,9872.0,218.7654,218.9498,218.5228,218.5325,9872.0
2020-10-15 14:40:00,225.33,225.33,225.0,225.07,8099.0,218.6296,218.6296,218.3094,218.3773,8099.0
2020-10-15 14:50:00,225.22,225.47,225.19,225.46,11137.0,218.5228,218.7654,218.4937,218.7557,11137.0
2020-10-15 15:00:00,225.53,225.84,225.5,225.84,5044.0,218.8236,219.1244,218.7945,219.1244,5044.0
2020-10-15 15:10:00,225.89,226.23,225.57,226.22,10060.0,219.1729,219.5028,218.8624,219.4931,10060.0
2020-10-15 15:20:00,226.21,226.39,226.09,226.35,71819.0,219.4834,219.658,219.367,219.6192,71819.0
2020-10-15 15:30:00,226.34,226.44,226.18,226.26,136641.0,219.6095,219.7066,219.4543,219.5319,136641.0
2020-10-15 15:40:00,226.28,226.54,225.98,226.01,143391.0,219.5513,219.8036,219.2602,219.2893,143391.0
2020-10-15 15:50:00,225.96,226.27,225.84,226.01,20088.0,219.2408,219.5416,219.1244,219.2893,20088.0
2020-10-16 09:30:00,227.31,227.46,226.88,227.07,23291.0,220.5507,220.6962,220.1335,220.3178,23291.0
2020-10-16 09:40:00,226.99,227.53,226.99,227.35,20806.0,220.2402,220.7641,220.2402,220.5895,20806.0
2020-10-16 09:50:00,227.41,227.59,227.02,227.51,12046.0,220.6477,220.8224,220.2693,220.7447,12046.0
2020-10-16 10:00:00,227.57,228.06,227.57,227.91,18131.0,220.803,221.2784,220.803,221.1328,18131.0
2020-10-16 10:10:00,227.94,228.41,227.79,228.37,13312.0,221.162,221.618,221.0164,221.5792,13312.0
2020-10-16 10:20:00,228.43,228.61,228.39,228.5,6486.0,221.6374,221.812,221.5986,221.7053,6486.0
2020-10-16 10:30:00,228.51,228.56,228.17,228.43,15272.0,221.715,221.7635,221.3851,221.6374,15272.0
2020-10-16 10:40:00,228.49,228.49,227.6,227.6,15540.0,221.6956,221.6956,220.8321,220.8321,15540.0
2020-10-16 10:50:00,227.58,227.85,227.48,227.66,33460.0,220.8127,221.0746,220.7156,220.8903,33460.0
2020-10-16 11:00:00,227.58,227.62,227.02,227.13,68029.0,220.8127,220.8515,220.2693,220.376,68029.0
2020-10-16 11:10:00,227.12,227.16,226.6,226.84,86975.0,220.3663,220.4051,219.8618,220.0947,86975.0
2020-10-16 11:20:00,226.82,226.82,226.16,226.63,70044.0,220.0753,220.0753,219.4349,219.8909,70044.0
2020-10-16 11:30:00,226.57,226.8,226.57,226.57,39259.0,219.8327,220.0559,219.8327,219.8327,39259.0
2020-10-16 11:40:00,226.54,226.95,226.47,226.94,55250.0,219.8036,220.2014,219.7357,220.1917,55250.0
2020-10-16 11:50:00,226.93,227.04,226.88,227.0,29979.0,220.182,220.2887,220.1335,220.2499,29979.0
2020-10-16 12:00:00,227.04,227.04,226.4,226.64,10181.0,220.2887,220.2887,219.6677,219.9006,10181.0
2020-10-16 12:10:00,226.61,226.82,226.44,226.71,11174.0,219.8715,220.0753,219.7066,219.9685,11174.0
2020-10-16 12:20:00,226.68,226.88,226.51,226.78,6861.0,219.9394,220.1335,219.7745,220.0364,6861.0
2020-10-16 12:30:00,226.75,226.82,226.28,226.41,10727.0,220.0073,220.0753,219.5513,219.6775,10727.0
2020-10-16 12:40:00,226.34,226.52,226.08,226.49,11874.0,219.6095,219.7842,219.3573,219.7551,11874.0
2020-10-16 12:50:00,226.55,226.77,226.25,226.75,5644.0,219.8133,220.0267,219.5222,220.0073,5644.0
2020-10-16 13:00:00,226.72,226.87,226.64,226.86,4740.0,219.9782,220.1238,219.9006,220.1141,4740.0
2020-10-16 13:10:00,226.82,227.13,226.82,227.13,2886.0,220.0753,220.376,220.0753,220.376,2886.0
2020-10-16 13:20:00,227.07,227.2,226.9,227.03,4094.0,220.3178,220.444,220.1529,220.279,4094.0
2020-10-16 13:30:00,226.84,227.14,226.84,227.07,10815.0,220.0947,220.3857,220.0947,220.3178,10815.0
2020-10-16 13:40:00,227.12,227.17,226.87,227.16,2252.0,220.3663,220.4149,220.1238,220.4051,2252.0
2020-10-16 13:50:00,227.13,227.2,226.89,226.89,16223.0,220.376,220.444,220.1432,220.1432,16223.0
2020-10-16 14:00:00,226.92,227.09,226.71,227.0,10192.0,220.1723,220.3372,219.9685,220.2499,10192.0
2020-10-16 14:10:00,226.99,227.18,226.93,227.06,8428.0,220.2402,220.4246,220.182,220.3081,8428.0
2020-10-16 14:20:00,226.99,227.16,226.98,227.13,10775.0,220.2402,220.4051,220.2305,220.376,10775.0
2020-10-16 14:30:00,227.15,227.31,227.07,227.3,4537.0,220.3954,220.5507,220.3178,220.541,4537.0
2020-10-16 14:40:00,227.28,227.28,227.06,227.09,6752.0,220.5216,220.5216,220.3081,220.3372,6752.0
2020-10-16 14:50:00,227.19,227.54,227.14,227.48,9006.0,220.4343,220.7739,220.3857,220.7156,9006.0
2020-10-16 15:00:00,227.47,227.52,226.92,226.94,5142.0,220.7059,220.7544,220.1723,220.1917,5142.0
2020-10-16 15:10:00,226.96,226.96,226.62,226.71,6885.0,220.2111,220.2111,219.8812,219.9685,6885.0
2020-10-16 15:20:00,226.71,226.71,226.48,226.6,22137.0,219.9685,219.9685,219.7454,219.8618,22137.0
2020-10-16 15:30:00,226.51,226.62,226.22,226.34,18567.0,219.7745,219.8812,219.4931,219.6095,18567.0
2020-10-16 15:40:00,226.26,226.26,225.98,226.11,28796.0,219.5319,219.5319,219.2602,219.3864,28796.0
2020-10-16 15:50:00,226.03,226.03,225.0,225.02,69190.0,219.3088,219.3088,218.3094,218.3288,69190.0
2020-10-19 09:30:00,226.46,227.26,226.38,227.18,36654.0,219.726,220.5022,219.6483,220.4246,36654.0
2020-10-19 09:40:00,227.19,227.46,227.16,227.32,6680.0,220.4343,220.6962,220.4051,220.5604,6680.0
2020-10-19 09:50:00,226.95,227.1,226.18,226.27,12919.0,220.2014,220.3469,219.4543,219.5416,12919.0
2020-10-19 10:00:00,226.11,226.25,225.59,225.59,9394.0,219.3864,219.5222,218.8818,218.8818,9394.0
2020-10-19 10:10:00,225.45,225.86,225.07,225.72,12881.0,218.746,219.1438,218.3773,219.008,12881.0
2020-10-19 10:20:00,225.64,226.1,225.59,226.04,12565.0,218.9303,219.3767,218.8818,219.3185,12565.0
2020-10-19 10:30:00,225.98,226.04,224.66,224.9,20423.0,219.2602,219.3185,217.9795,218.2124,20423.0
2020-10-19 10:40:00,224.84,225.2,224.55,224.72,10420.0,218.1541,218.5034,217.8728,218.0377,10420.0
2020-10-19 10:50:00,224.64,225.0,224.57,224.92,14590.0,217.9601,218.3094,217.8922,218.2318,14590.0
2020-10-19 11:00:00,224.94,225.27,224.94,225.2,4887.0,218.2512,218.5714,218.2512,218.5034,4887.0
2020-10-19 11:10:00,225.19,225.61,225.18,225.28,17097.0,218.4937,218.9012,218.484,218.5811,17097.0
2020-10-19 11:20:00,225.05,225.11,224.4,224.87,6316.0,218.3579,218.4161,217.7272,218.1832,6316.0
2020-10-19 11:30:00,225.07,225.23,224.77,225.21,10731.0,218.3773,218.5325,218.0862,218.5131,10731.0
2020-10-19 11:40:00,225.4,225.42,224.86,224.86,3684.0,218.6975,218.7169,218.1735,218.1735,3684.0
2020-10-19 11:50:00,224.91,225.0,224.69,224.72,4735.0,218.2221,218.3094,218.0086,218.0377,4735.0
2020-10-19 12:00:00,224.66,225.04,224.48,224.85,9045.0,217.9795,218.3482,217.8048,218.1638,9045.0
2020-10-19 12:10:00,224.8,224.85,224.45,224.59,233088.0,218.1153,218.1638,217.7757,217.9116,233088.0
2020-10-19 12:20:00,224.58,224.63,224.23,224.51,8903.0,217.9019,217.9504,217.5623,217.834,8903.0
2020-10-19 12:30:00,224.62,224.87,224.49,224.69,6424.0,217.9407,218.1832,217.8145,218.0086,6424.0
2020-10-19 12:40:00,224.68,225.03,224.68,224.92,18977.0,217.9989,218.3385,217.9989,218.2318,18977.0
2020-10-19 12:50:00,224.87,225.0,224.72,224.81,25428.0,218.1832,218.3094,218.0377,218.125,25428.0
2020-10-19 13:00:00,224.89,224.93,224.55,224.6,6648.0,218.2027,218.2415,217.8728,217.9213,6648.0
2020-10-19 13:10:00,224.59,224.91,224.58,224.79,15959.0,217.9116,218.2221,217.9019,218.1056,15959.0
2020-10-19 13:20:00,224.95,224.96,224.6,224.65,6102.0,218.2609,218.2706,217.9213,217.9698,6102.0
2020-10-19 13:30:00,224.61,224.64,224.25,224.25,16591.0,217.931,217.9601,217.5817,217.5817,16591.0
2020-10-19 13:40:00,224.31,224.37,223.53,223.74,12722.0,217.6399,217.6981,216.8831,217.0868,12722.0
2020-10-19 13:50:00,223.78,223.78,223.42,223.73,8501.0,217.1257,217.1257,216.7764,217.0771,8501.0
2020-10-19 14:00:00,223.65,223.68,223.3,223.5,7599.0,216.9995,217.0286,216.6599,216.854,7599.0
2020-10-19 14:10:00,223.49,224.04,223.42,223.85,12293.0,216.8443,217.3779,216.7764,217.1936,12293.0
2020-10-19 14:20:00,223.83,223.95,223.76,223.93,9621.0,217.1742,217.2906,217.1063,217.2712,9621.0
2020-10-19 14:30:00,223.85,223.85,222.87,222.89,7127.0,217.1936,217.1936,216.2427,216.2621,7127.0
2020-10-19 14:40:00,223.02,223.02,222.4,222.46,10511.0,216.3883,216.3883,215.7867,215.8449,10511.0
2020-10-19 14:50:00,222.31,222.74,222.13,222.14,14031.0,215.6994,216.1166,215.5247,215.5344,14031.0
2020-10-19 15:00:00,222.1,222.12,221.44,221.46,17319.0,215.4956,215.515,214.8552,214.8746,17319.0
2020-10-19 15:10:00,221.78,222.11,221.5,221.56,15033.0,215.1851,215.5053,214.9135,214.9717,15033.0
2020-10-19 15:20:00,221.51,221.67,221.13,221.59,16427.0,214.9232,215.0784,214.5545,215.0008,16427.0
2020-10-19 15:30:00,221.57,222.22,221.57,222.2,117517.0,214.9814,215.612,214.9814,215.5926,117517.0
2020-10-19 15:40:00,222.23,222.24,221.71,221.89,50809.0,215.6217,215.6315,215.1172,215.2919,50809.0
2020-10-19 15:50:00,221.74,221.77,221.08,221.7,32574.0,215.1463,215.1754,214.5059,215.1075,32574.0
2020-10-20 09:30:00,222.73,223.12,222.06,222.62,23986.0,216.1069,216.4853,215.4568,216.0002,23986.0
2020-10-20 09:40:00,222.62,223.07,222.6,222.87,9905.0,216.0002,216.4368,215.9807,216.2427,9905.0
2020-10-20 09:50:00,222.83,223.43,222.31,223.43,16659.0,216.2039,216.7861,215.6994,216.7861,16659.0
2020-10-20 10:00:00,223.33,223.74,223.16,223.59,10415.0,216.689,217.0868,216.5241,216.9413,10415.0
2020-10-20 10:10:00,223.57,223.93,223.44,223.44,33445.0,216.9219,217.2712,216.7958,216.7958,33445.0
2020-10-20 10:20:00,223.5,223.51,222.73,222.88,9913.0,216.854,216.8637,216.1069,216.2524,9913.0
2020-10-20 10:30:00,222.93,223.22,222.81,222.98,10317.0,216.3009,216.5823,216.1845,216.3494,10317.0
2020-10-20 10:40:00,222.99,223.04,222.25,222.38,11709.0,216.3591,216.4077,215.6412,215.7673,11709.0
2020-10-20 10:50:00,222.3,222.56,222.09,222.1,9889.0,215.6897,215.9419,215.4859,215.4956,9889.0
2020-10-20 11:00:00,222.08,222.1,221.46,221.98,16660.0,215.4762,215.4956,214.8746,215.3792,16660.0
2020-10-20 11:10:00,221.97,222.43,221.94,222.42,10957.0,215.3695,215.8158,215.3404,215.8061,10957.0
2020-10-20 11:20:00,222.35,222.72,222.18,222.31,17443.0,215.7382,216.0972,215.5732,215.6994,17443.0
2020-10-20 11:30:00,222.3,222.38,222.04,222.21,7607.0,215.6897,215.7673,215.4374,215.6023,7607.0
2020-10-20 11:40:00,222.05,222.6,222.01,222.59,9991.0,215.4471,215.9807,215.4083,215.971,9991.0
2020-10-20 11:50:00,222.55,222.85,222.48,222.85,7370.0,215.9322,216.2233,215.8643,216.2233,7370.0
2020-10-20 12:00:00,222.88,223.12,222.79,222.86,7628.0,216.2524,216.4853,216.1651,216.233,7628.0
2020-10-20 12:10:00,222.86,223.18,222.84,223.0,8049.0,216.233,216.5435,216.2136,216.3689,8049.0
2020-10-20 12:20:00,223.15,223.15,222.97,223.04,11885.0,216.5144,216.5144,216.3397,216.4077,11885.0
2020-10-20 12:30:00,222.99,223.89,222.82,223.45,13030.0,216.3591,217.2324,216.1942,216.8055,13030.0
2020-10-20 12:40:00,223.48,223.74,223.39,223.39,9035.0,216.8346,217.0868,216.7473,216.7473,9035.0
2020-10-20 12:50:00,223.42,223.42,223.02,223.29,5256.0,216.7764,216.7764,216.3883,216.6502,5256.0
2020-10-20 13:00:00,223.29,223.62,223.29,223.48,2940.0,216.6502,216.9704,216.6502,216.8346,2940.0
2020-10-20 13:10:00,223.48,224.12,223.45,224.01,5270.0,216.8346,217.4555,216.8055,217.3488,5270.0
2020-10-20 13:20:00,223.9,224.37,223.89,224.33,11530.0,217.2421,217.6981,217.2324,217.6593,11530.0
2020-10-20 13:30:00,224.31,224.61,224.29,224.6,8513.0,217.6399,217.931,217.6205,217.9213,8513.0
2020-10-20 13:40:00,224.53,224.71,224.39,224.69,4418.0,217.8534,218.028,217.7175,218.0086,4418.0
2020-10-20 13:50:00,224.59,224.59,223.78,223.99,16538.0,217.9116,217.9116,217.1257,217.3294,16538.0
2020-10-20 14:00:00,224.06,224.19,223.64,224.0,10848.0,217.3973,217.5235,216.9898,217.3391,10848.0
2020-10-20 14:10:00,224.2,224.49,224.2,224.28,8390.0,217.5332,217.8145,217.5332,217.6108,8390.0
2020-10-20 14:20:00,224.36,224.36,223.88,223.97,3774.0,217.6884,217.6884,217.2227,217.31,3774.0
2020-10-20 14:30:00,224.0,224.1,223.73,223.84,6544.0,217.3391,217.4361,217.0771,217.1839,6544.0
2020-10-20 14:40:00,223.92,224.15,223.53,223.61,10301.0,217.2615,217.4847,216.8831,216.9607,10301.0
2020-10-20 14:50:00,223.62,223.66,223.47,223.52,7431.0,216.9704,217.0092,216.8249,216.8734,7431.0
2020-10-20 15:00:00,223.66,223.9,222.64,222.64,12305.0,217.0092,217.2421,216.0196,216.0196,12305.0
2020-10-20 15:10:00,222.61,222.67,221.98,222.57,39955.0,215.9904,216.0487,215.3792,215.9516,39955.0
2020-10-20 15:20:00,222.44,222.86,222.35,222.79,21339.0,215.8255,216.233,215.7382,216.1651,21339.0
2020-10-20 15:30:00,222.78,222.78,222.15,222.52,27072.0,216.1554,216.1554,215.5441,215.9031,27072.0
2020-10-20 15:40:00,222.54,223.32,222.53,222.65,30385.0,215.9225,216.6793,215.9128,216.0293,30385.0
2020-10-20 15:50:00,222.55,222.98,222.25,222.26,51027.0,215.9322,216.3494,215.6412,215.6509,51027.0
2020-10-21 09:30:00,222.47,223.14,222.4,223.12,12844.0,215.8546,216.5047,215.7867,216.4853,12844.0
2020-10-21 09:40:00,223.3,224.02,223.3,223.78,12781.0,216.6599,217.3585,216.6599,217.1257,12781.0
2020-10-21 09:50:00,223.85,224.23,223.69,224.19,8553.0,217.1936,217.5623,217.0383,217.5235,8553.0
2020-10-21 10:00:00,224.21,224.25,223.7,223.89,6131.0,217.5429,217.5817,217.048,217.2324,6131.0
2020-10-21 10:10:00,223.89,224.22,223.81,223.9,5915.0,217.2324,217.5526,217.1548,217.2421,5915.0
2020-10-21 10:20:00,223.98,224.13,223.56,223.72,7840.0,217.3197,217.4653,216.9122,217.0674,7840.0
2020-10-21 10:30:00,223.79,223.79,223.32,223.33,4329.0,217.1354,217.1354,216.6793,216.689,4329.0
2020-10-21 10:40:00,223.41,223.68,223.17,223.17,8095.0,216.7667,217.0286,216.5338,216.5338,8095.0
2020-10-21 10:50:00,223.12,223.14,222.86,222.86,6099.0,216.4853,216.5047,216.233,216.233,6099.0
2020-10-21 11:00:00,222.8,222.98,222.62,222.66,6742.0,216.1748,216.3494,216.0002,216.039,6742.0
2020-10-21 11:10:00,222.38,222.38,221.59,221.71,8500.0,215.7673,215.7673,215.0008,215.1172,8500.0
2020-10-21 11:20:00,221.76,222.16,221.44,222.12,18536.0,215.1657,215.5538,214.8552,215.515,18536.0
2020-10-21 11:30:00,222.09,222.62,222.09,222.61,9132.0,215.4859,216.0002,215.4859,215.9904,9132.0
2020-10-21 11:40:00,222.67,222.75,222.55,222.74,12388.0,216.0487,216.1263,215.9322,216.1166,12388.0
2020-10-21 11:50:00,222.72,222.8,221.94,222.01,13657.0,216.0972,216.1748,215.3404,215.4083,13657.0
2020-10-21 12:00:00,222.03,222.24,221.85,222.2,9883.0,215.4277,215.6315,215.253,215.5926,9883.0
2020-10-21 12:10:00,222.15,222.15,221.74,221.97,4503.0,215.5441,215.5441,215.1463,215.3695,4503.0
2020-10-21 12:20:00,221.95,223.33,221.94,222.58,7913.0,215.3501,216.689,215.3404,215.9613,7913.0
2020-10-21 12:30:00,222.56,222.56,221.77,221.95,2900.0,215.9419,215.9419,215.1754,215.3501,2900.0
2020-10-21 12:40:00,221.96,222.01,221.47,221.5,5621.0,215.3598,215.4083,214.8843,214.9135,5621.0
2020-10-21 12:50:00,221.58,221.9,221.52,221.69,4412.0,214.9911,215.3016,214.9329,215.0978,4412.0
2020-10-21 13:00:00,221.76,221.95,221.69,221.95,3526.0,215.1657,215.3501,215.0978,215.3501,3526.0
2020-10-21 13:10:00,221.86,222.32,221.75,222.32,2516.0,215.2628,215.7091,215.156,215.7091,2516.0
2020-10-21 13:20:00,222.27,222.4,222.15,222.31,10975.0,215.6606,215.7867,215.5441,215.6994,10975.0
2020-10-21 13:30:00,222.35,222.55,221.99,221.99,14549.0,215.7382,215.9322,215.3889,215.3889,14549.0
2020-10-21 13:40:00,222.18,222.42,222.18,222.32,10716.0,215.5732,215.8061,215.5732,215.7091,10716.0
2020-10-21 13:50:00,222.54,222.73,222.29,222.36,5718.0,215.9225,216.1069,215.68,215.7479,5718.0
2020-10-21 14:00:00,222.38,222.59,222.16,222.52,5064.0,215.7673,215.971,215.5538,215.9031,5064.0
2020-10-21 14:10:00,222.5,222.69,222.42,222.49,6861.0,215.8837,216.0681,215.8061,215.874,6861.0
2020-10-21 14:20:00,222.3,223.01,222.29,222.94,33282.0,215.6897,216.3786,215.68,216.3106,33282.0
2020-10-21 14:30:00,222.95,223.15,222.79,222.97,13103.0,216.3203,216.5144,216.1651,216.3397,13103.0
2020-10-21 14:40:00,223.06,223.28,222.99,223.2,5326.0,216.4271,216.6405,216.3591,216.5629,5326.0
2020-10-21 14:50:00,223.23,223.45,223.08,223.39,6451.0,216.592,216.8055,216.4465,216.7473,6451.0
2020-10-21 15:00:00,223.47,223.47,222.77,222.81,7095.0,216.8249,216.8249,216.1457,216.1845,7095.0
2020-10-21 15:10:00,222.78,222.97,222.66,222.77,4426.0,216.1554,216.3397,216.039,216.1457,4426.0
2020-10-21 15:20:00,222.87,223.25,222.87,223.06,7398.0,216.2427,216.6114,216.2427,216.4271,7398.0
2020-10-21 15:30:00,223.08,223.27,222.64,222.65,15480.0,216.4465,216.6308,216.0196,216.0293,15480.0
2020-10-21 15:40:00,222.73,222.75,221.87,221.99,256107.0,216.1069,216.1263,215.2725,215.3889,256107.0
2020-10-21 15:50:00,221.88,222.29,221.69,221.7,142666.0,215.2822,215.68,215.0978,215.1075,142666.0
2020-10-22 09:30:00,222.06,222.62,222.06,222.56,48495.0,215.4568,216.0002,215.4568,215.9419,48495.0
2020-10-22 09:40:00,222.23,222.65,222.12,222.16,9719.0,215.6217,216.0293,215.515,215.5538,9719.0
2020-10-22 09:50:00,222.05,222.47,222.0,222.09,14985.0,215.4471,215.8546,215.3986,215.4859,14985.0
2020-10-22 10:00:00,222.16,222.22,221.58,221.58,7886.0,215.5538,215.612,214.9911,214.9911,7886.0
2020-10-22 10:10:00,221.59,221.76,221.25,221.28,29416.0,215.0008,215.1657,214.6709,214.7,29416.0
2020-10-22 10:20:00,221.25,221.25,220.39,220.69,6705.0,214.6709,214.6709,213.8365,214.1275,6705.0
2020-10-22 10:30:00,220.67,220.67,219.91,220.12,17607.0,214.1081,214.1081,213.3707,213.5745,17607.0
2020-10-22 10:40:00,219.87,219.88,219.21,219.44,31661.0,213.3319,213.3416,212.6916,212.9147,31661.0
2020-10-22 10:50:00,219.62,220.37,219.61,220.18,16268.0,213.0894,213.8171,213.0797,213.6327,16268.0
2020-10-22 11:00:00,220.15,220.6,219.98,219.98,19367.0,213.6036,214.0402,213.4387,213.4387,19367.0
2020-10-22 11:10:00,220.04,220.9,220.02,220.63,10293.0,213.4969,214.3313,213.4775,214.0693,10293.0
2020-10-22 11:20:00,220.7,220.98,220.66,220.93,13171.0,214.1372,214.4089,214.0984,214.3604,13171.0
2020-10-22 11:30:00,220.98,220.99,220.43,220.43,10303.0,214.4089,214.4186,213.8753,213.8753,10303.0
2020-10-22 11:40:00,220.52,220.85,220.49,220.75,3898.0,213.9626,214.2828,213.9335,214.1858,3898.0
2020-10-22 11:50:00,220.85,220.85,220.44,220.46,4070.0,214.2828,214.2828,213.885,213.9044,4070.0
2020-10-22 12:00:00,220.25,220.52,220.15,220.52,3766.0,213.7006,213.9626,213.6036,213.9626,3766.0
2020-10-22 12:10:00,220.54,220.63,220.3,220.51,12486.0,213.982,214.0693,213.7491,213.9529,12486.0
2020-10-22 12:20:00,220.5,220.52,220.17,220.37,8370.0,213.9432,213.9626,213.623,213.8171,8370.0
2020-10-22 12:30:00,220.36,220.38,219.89,220.05,4042.0,213.8074,213.8268,213.3513,213.5066,4042.0
2020-10-22 12:40:00,220.05,220.38,219.9,220.38,6843.0,213.5066,213.8268,213.361,213.8268,6843.0
2020-10-22 12:50:00,220.49,220.89,220.42,220.87,5055.0,213.9335,214.3216,213.8656,214.3022,5055.0
2020-10-22 13:00:00,220.83,221.11,220.73,221.11,8642.0,214.2634,214.5351,214.1664,214.5351,8642.0
2020-10-22 13:10:00,221.09,221.65,221.09,221.34,8697.0,214.5156,215.059,214.5156,214.7582,8697.0
2020-10-22 13:20:00,221.35,221.46,221.23,221.41,7396.0,214.7679,214.8746,214.6515,214.8261,7396.0
2020-10-22 13:30:00,221.44,221.48,221.19,221.33,9422.0,214.8552,214.8941,214.6127,214.7485,9422.0
2020-10-22 13:40:00,221.36,221.7,221.17,221.44,6775.0,214.7776,215.1075,214.5933,214.8552,6775.0
2020-10-22 13:50:00,221.47,221.94,221.39,221.7,21152.0,214.8843,215.3404,214.8067,215.1075,21152.0
2020-10-22 14:00:00,221.77,221.86,221.61,221.62,13317.0,215.1754,215.2628,215.0202,215.0299,13317.0
2020-10-22 14:10:00,221.69,222.09,221.63,221.97,10493.0,215.0978,215.4859,215.0396,215.3695,10493.0
2020-10-22 14:20:00,221.94,222.02,221.69,221.69,12404.0,215.3404,215.418,215.0978,215.0978,12404.0
2020-10-22 14:30:00,221.55,221.89,221.55,221.72,30768.0,214.962,215.2919,214.962,215.1269,30768.0
2020-10-22 14:40:00,221.71,221.78,221.58,221.63,13116.0,215.1172,215.1851,214.9911,215.0396,13116.0
2020-10-22 14:50:00,221.6,221.84,221.6,221.66,9231.0,215.0105,215.2433,215.0105,215.0687,9231.0
2020-10-22 15:00:00,221.69,221.69,221.25,221.26,9851.0,215.0978,215.0978,214.6709,214.6806,9851.0
2020-10-22 15:10:00,221.3,221.43,221.17,221.43,6275.0,214.7194,214.8455,214.5933,214.8455,6275.0
2020-10-22 15:20:00,221.43,221.83,221.41,221.76,31069.0,214.8455,215.2336,214.8261,215.1657,31069.0
2020-10-22 15:30:00,221.81,222.08,221.77,221.8,12458.0,215.2142,215.4762,215.1754,215.2045,12458.0
2020-10-22 15:40:00,221.83,221.97,221.6,221.7,118876.0,215.2336,215.3695,215.0105,215.1075,118876.0
2020-10-22 15:50:00,221.71,221.78,221.18,221.53,625424.0,215.1172,215.1851,214.603,214.9426,625424.0
2020-10-23 09:30:00,222.43,222.43,221.41,221.69,36882.0,215.8158,215.8158,214.8261,215.0978,36882.0
2020-10-23 09:40:00,221.72,221.8,221.37,221.67,4943.0,215.1269,215.2045,214.7873,215.0784,4943.0
2020-10-23 09:50:00,221.62,221.83,221.49,221.6,4035.0,215.0299,215.2336,214.9038,215.0105,4035.0
2020-10-23 10:00:00,221.57,221.57,220.99,221.32,12786.0,214.9814,214.9814,214.4186,214.7388,12786.0
2020-10-23 10:10:00,221.39,221.93,221.11,221.89,13320.0,214.8067,215.3307,214.5351,215.2919,13320.0
2020-10-23 10:20:00,221.87,221.87,221.33,221.73,9761.0,215.2725,215.2725,214.7485,215.1366,9761.0
2020-10-23 10:30:00,221.65,221.95,221.38,221.42,5834.0,215.059,215.3501,214.797,214.8358,5834.0
2020-10-23 10:40:00,221.5,221.65,221.16,221.37,8854.0,214.9135,215.059,214.5836,214.7873,8854.0
2020-10-23 10:50:00,221.26,221.59,221.15,221.51,5643.0,214.6806,215.0008,214.5739,214.9232,5643.0
2020-10-23 11:00:00,221.51,221.88,221.39,221.88,9918.0,214.9232,215.2822,214.8067,215.2822,9918.0
2020-10-23 11:10:00,221.9,222.03,221.64,221.73,10170.0,215.3016,215.4277,215.0493,215.1366,10170.0
2020-10-23 11:20:00,221.78,221.8,221.06,221.14,6021.0,215.1851,215.2045,214.4865,214.5642,6021.0
2020-10-23 11:30:00,221.23,221.35,220.85,220.97,6626.0,214.6515,214.7679,214.2828,214.3992,6626.0
2020-10-23 11:40:00,220.94,221.23,220.64,220.67,10175.0,214.3701,214.6515,214.079,214.1081,10175.0
2020-10-23 11:50:00,220.7,221.05,220.63,221.05,6171.0,214.1372,214.4768,214.0693,214.4768,6171.0
2020-10-23 12:00:00,220.96,221.29,220.9,221.25,11995.0,214.3895,214.7097,214.3313,214.6709,11995.0
2020-10-23 12:10:00,221.25,221.35,220.71,221.11,28443.0,214.6709,214.7679,214.1469,214.5351,28443.0
2020-10-23 12:20:00,220.66,220.88,220.56,220.88,5758.0,214.0984,214.3119,214.0014,214.3119,5758.0
2020-10-23 12:30:00,221.08,221.15,221.03,221.09,2007.0,214.5059,214.5739,214.4574,214.5156,2007.0
2020-10-23 12:40:00,221.17,221.33,221.07,221.28,5826.0,214.5933,214.7485,214.4962,214.7,5826.0
2020-10-23 12:50:00,221.3,221.34,220.86,221.06,6332.0,214.7194,214.7582,214.2925,214.4865,6332.0
2020-10-23 13:00:00,221.11,221.53,221.11,221.53,4483.0,214.5351,214.9426,214.5351,214.9426,4483.0
2020-10-23 13:10:00,221.54,221.62,221.37,221.42,3772.0,214.9523,215.0299,214.7873,214.8358,3772.0
2020-10-23 13:20:00,221.57,221.76,221.57,221.65,6878.0,214.9814,215.1657,214.9814,215.059,6878.0
2020-10-23 13:30:00,221.68,221.79,221.54,221.6,4599.0,215.0881,215.1948,214.9523,215.0105,4599.0
2020-10-23 13:40:00,221.6,221.62,221.49,221.62,9776.0,215.0105,215.0299,214.9038,215.0299,9776.0
2020-10-23 13:50:00,221.63,221.78,221.61,221.65,7644.0,215.0396,215.1851,215.0202,215.059,7644.0
2020-10-23 14:00:00,221.7,221.97,221.6,221.89,12479.0,215.1075,215.3695,215.0105,215.2919,12479.0
2020-10-23 14:10:00,221.91,222.04,221.79,221.95,12274.0,215.3113,215.4374,215.1948,215.3501,12274.0
2020-10-23 14:20:00,221.9,222.06,221.86,222.06,7541.0,215.3016,215.4568,215.2628,215.4568,7541.0
2020-10-23 14:30:00,222.02,222.09,221.88,221.89,7019.0,215.418,215.4859,215.2822,215.2919,7019.0
2020-10-23 14:40:00,221.96,221.96,221.8,221.96,11429.0,215.3598,215.3598,215.2045,215.3598,11429.0
2020-10-23 14:50:00,221.93,222.02,221.65,221.69,17060.0,215.3307,215.418,215.059,215.0978,17060.0
2020-10-23 15:00:00,221.72,221.91,221.7,221.91,12252.0,215.1269,215.3113,215.1075,215.3113,12252.0
2020-10-23 15:10:00,221.95,222.18,221.9,222.11,12487.0,215.3501,215.5732,215.3016,215.5053,12487.0
2020-10-23 15:20:00,222.2,222.21,222.06,222.11,14345.0,215.5926,215.6023,215.4568,215.5053,14345.0
2020-10-23 15:30:00,222.14,222.16,221.96,222.12,42919.0,215.5344,215.5538,215.3598,215.515,42919.0
2020-10-23 15:40:00,222.12,222.5,222.11,222.44,227455.0,215.515,215.8837,215.5053,215.8255,227455.0
2020-10-23 15:50:00,222.41,222.68,222.33,222.63,53843.0,215.7964,216.0584,215.7188,216.0099,53843.0
2020-10-26 09:30:00,220.35,221.92,220.35,221.92,41746.0,213.7977,215.321,213.7977,215.321,41746.0
2020-10-26 09:40:00,221.95,222.07,221.4,221.55,17604.0,215.3501,215.4665,214.8164,214.962,17604.0
2020-10-26 09:50:00,221.67,222.24,221.59,222.13,25278.0,215.0784,215.6315,215.0008,215.5247,25278.0
2020-10-26 10:00:00,222.13,222.4,221.9,222.19,14238.0,215.5247,215.7867,215.3016,215.5829,14238.0
2020-10-26 10:10:00,222.14,222.23,221.81,222.09,18893.0,215.5344,215.6217,215.2142,215.4859,18893.0
2020-10-26 10:20:00,222.08,222.29,221.12,221.12,18664.0,215.4762,215.68,214.5448,214.5448,18664.0
2020-10-26 10:30:00,221.05,221.1,220.58,220.86,8643.0,214.4768,214.5254,214.0208,214.2925,8643.0
2020-10-26 10:40:00,220.76,220.96,220.2,220.36,12653.0,214.1955,214.3895,213.6521,213.8074,12653.0
2020-10-26 10:50:00,220.34,220.34,219.68,219.74,7772.0,213.788,213.788,213.1476,213.2058,7772.0
2020-10-26 11:00:00,219.61,219.62,218.92,219.15,24787.0,213.0797,213.0894,212.4102,212.6333,24787.0
2020-10-26 11:10:00,219.22,219.35,218.53,218.65,7942.0,212.7013,212.8274,212.0318,212.1482,7942.0
2020-10-26 11:20:00,218.6,219.06,218.53,218.84,15469.0,212.0997,212.546,212.0318,212.3326,15469.0
2020-10-26 11:30:00,218.75,218.88,218.25,218.81,18409.0,212.2452,212.3714,211.7601,212.3034,18409.0
2020-10-26 11:40:00,218.67,218.94,218.36,218.86,27083.0,212.1676,212.4296,211.8668,212.352,27083.0
2020-10-26 11:50:00,218.78,219.18,218.59,218.76,18171.0,212.2743,212.6624,212.09,212.2549,18171.0
2020-10-26 12:00:00,218.82,218.91,218.57,218.82,9477.0,212.3131,212.4005,212.0706,212.3131,9477.0
2020-10-26 12:10:00,218.83,219.05,218.68,218.98,10994.0,212.3229,212.5363,212.1773,212.4684,10994.0
2020-10-26 12:20:00,219.01,219.09,218.68,218.9,9001.0,212.4975,212.5751,212.1773,212.3908,9001.0
2020-10-26 12:30:00,218.71,218.71,218.08,218.13,17716.0,212.2064,212.2064,211.5952,211.6437,17716.0
2020-10-26 12:40:00,218.23,218.23,217.76,217.8,11905.0,211.7407,211.7407,211.2847,211.3235,11905.0
2020-10-26 12:50:00,217.75,217.94,217.58,217.69,9828.0,211.275,211.4593,211.11,211.2168,9828.0
2020-10-26 13:00:00,217.74,217.75,217.33,217.61,11660.0,211.2653,211.275,210.8675,211.1391,11660.0
2020-10-26 13:10:00,217.69,217.69,217.21,217.21,14876.0,211.2168,211.2168,210.751,210.751,14876.0
2020-10-26 13:20:00,217.26,217.4,216.78,216.79,11081.0,210.7995,210.9354,210.3338,210.3435,11081.0
2020-10-26 13:30:00,216.7,216.82,216.36,216.82,9708.0,210.2562,210.3726,209.9263,210.3726,9708.0
2020-10-26 13:40:00,216.85,217.14,216.71,217.14,11980.0,210.4017,210.6831,210.2659,210.6831,11980.0
2020-10-26 13:50:00,217.06,217.68,217.06,217.62,10691.0,210.6055,211.207,210.6055,211.1488,10691.0
2020-10-26 14:00:00,217.67,218.05,217.52,217.9,26826.0,211.1973,211.566,211.0518,211.4205,26826.0
2020-10-26 14:10:00,217.9,218.09,217.73,217.96,11733.0,211.4205,211.6049,211.2556,211.4787,11733.0
2020-10-26 14:20:00,217.9,218.42,217.81,218.41,30814.0,211.4205,211.925,211.3332,211.9153,30814.0
2020-10-26 14:30:00,218.4,218.54,218.16,218.3,7570.0,211.9056,212.0415,211.6728,211.8086,7570.0
2020-10-26 14:40:00,218.28,218.63,217.91,217.94,13790.0,211.7892,212.1288,211.4302,211.4593,13790.0
2020-10-26 14:50:00,217.96,218.53,217.96,218.46,16027.0,211.4787,212.0318,211.4787,211.9639,16027.0
2020-10-26 15:00:00,218.34,218.63,217.87,218.0,31919.0,211.8474,212.1288,211.3914,211.5175,31919.0
2020-10-26 15:10:00,218.07,218.31,217.78,218.06,13545.0,211.5855,211.8183,211.3041,211.5757,13545.0
2020-10-26 15:20:00,218.09,218.41,218.09,218.4,7774.0,211.6049,211.9153,211.6049,211.9056,7774.0
2020-10-26 15:30:00,218.43,218.72,218.16,218.43,27309.0,211.9347,212.2161,211.6728,211.9347,27309.0
2020-10-26 15:40:00,218.5,218.68,217.85,217.85,54675.0,212.0027,212.1773,211.372,211.372,54675.0
2020-10-26 15:50:00,217.87,219.13,217.81,219.12,104214.0,211.3914,212.6139,211.3332,212.6042,104214.0
2020-10-27 09:30:00,219.69,220.36,219.23,220.08,33766.0,213.1573,213.8074,212.711,213.5357,33766.0
2020-10-27 09:40:00,220.1,220.55,219.71,219.85,18899.0,213.5551,213.9917,213.1767,213.3125,18899.0
2020-10-27 09:50:00,219.91,220.31,219.88,220.12,15045.0,213.3707,213.7588,213.3416,213.5745,15045.0
2020-10-27 10:00:00,220.28,220.33,219.68,220.22,11115.0,213.7297,213.7782,213.1476,213.6715,11115.0
2020-10-27 10:10:00,220.25,220.28,219.36,219.36,11201.0,213.7006,213.7297,212.8371,212.8371,11201.0
2020-10-27 10:20:00,219.28,219.47,218.98,219.23,15534.0,212.7595,212.9438,212.4684,212.711,15534.0
2020-10-27 10:30:00,219.17,219.9,219.17,219.76,51463.0,212.6527,213.361,212.6527,213.2252,51463.0
2020-10-27 10:40:00,219.79,220.31,219.42,220.23,22100.0,213.2543,213.7588,212.8953,213.6812,22100.0
2020-10-27 10:50:00,220.27,220.33,219.97,220.11,9082.0,213.72,213.7782,213.429,213.5648,9082.0
2020-10-27 11:00:00,220.08,220.19,219.86,220.18,11521.0,213.5357,213.6424,213.3222,213.6327,11521.0
2020-10-27 11:10:00,220.15,220.54,220.14,220.36,8178.0,213.6036,213.982,213.5939,213.8074,8178.0
2020-10-27 11:20:00,220.34,220.51,220.04,220.05,12604.0,213.788,213.9529,213.4969,213.5066,12604.0
2020-10-27 11:30:00,220.08,220.29,219.7,220.29,9137.0,213.5357,213.7394,213.167,213.7394,9137.0
2020-10-27 11:40:00,220.29,220.42,220.16,220.31,16535.0,213.7394,213.8656,213.6133,213.7588,16535.0
2020-10-27 11:50:00,220.34,220.8,220.32,220.74,11039.0,213.788,214.2343,213.7685,214.1761,11039.0
2020-10-27 12:00:00,220.81,220.9,220.64,220.72,11969.0,214.244,214.3313,214.079,214.1567,11969.0
2020-10-27 12:10:00,220.74,220.74,220.32,220.38,4643.0,214.1761,214.1761,213.7685,213.8268,4643.0
2020-10-27 12:20:00,220.54,220.71,220.25,220.25,17140.0,213.982,214.1469,213.7006,213.7006,17140.0
2020-10-27 12:30:00,220.21,220.28,219.96,220.28,12555.0,213.6618,213.7297,213.4192,213.7297,12555.0
2020-10-27 12:40:00,220.31,220.46,220.04,220.27,11830.0,213.7588,213.9044,213.4969,213.72,11830.0
2020-10-27 12:50:00,220.13,220.41,220.07,220.41,11273.0,213.5842,213.8559,213.526,213.8559,11273.0
2020-10-27 13:00:00,220.4,220.53,220.28,220.35,18925.0,213.8462,213.9723,213.7297,213.7977,18925.0
2020-10-27 13:10:00,220.34,220.4,220.06,220.09,15501.0,213.788,213.8462,213.5163,213.5454,15501.0
2020-10-27 13:20:00,220.06,220.51,220.06,220.51,11556.0,213.5163,213.9529,213.5163,213.9529,11556.0
2020-10-27 13:30:00,220.49,220.85,220.49,220.82,13069.0,213.9335,214.2828,213.9335,214.2537,13069.0
2020-10-27 13:40:00,220.79,220.96,220.72,220.92,4529.0,214.2246,214.3895,214.1567,214.3507,4529.0
2020-10-27 13:50:00,220.91,220.98,220.62,220.74,20762.0,214.341,214.4089,214.0596,214.1761,20762.0
2020-10-27 14:00:00,220.7,220.78,220.44,220.54,25398.0,214.1372,214.2149,213.885,213.982,25398.0
2020-10-27 14:10:00,220.44,220.56,220.14,220.14,9198.0,213.885,214.0014,213.5939,213.5939,9198.0
2020-10-27 14:20:00,220.04,220.51,220.04,220.4,13916.0,213.4969,213.9529,213.4969,213.8462,13916.0
2020-10-27 14:30:00,220.38,220.38,220.12,220.14,36285.0,213.8268,213.8268,213.5745,213.5939,36285.0
2020-10-27 14:40:00,220.21,220.31,219.76,220.21,12122.0,213.6618,213.7588,213.2252,213.6618,12122.0
2020-10-27 14:50:00,220.13,220.23,220.0,220.09,10144.0,213.5842,213.6812,213.4581,213.5454,10144.0
2020-10-27 15:00:00,220.07,220.23,219.72,219.77,18128.0,213.526,213.6812,213.1864,213.2349,18128.0
2020-10-27 15:10:00,219.79,220.02,219.79,219.94,25048.0,213.2543,213.4775,213.2543,213.3998,25048.0
2020-10-27 15:20:00,220.06,220.51,219.99,220.49,25386.0,213.5163,213.9529,213.4484,213.9335,25386.0
2020-10-27 15:30:00,220.44,220.73,220.4,220.73,20874.0,213.885,214.1664,213.8462,214.1664,20874.0
2020-10-27 15:40:00,220.75,220.95,220.49,220.55,42059.0,214.1858,214.3798,213.9335,213.9917,42059.0
2020-10-27 15:50:00,220.53,220.65,220.18,220.19,95069.0,213.9723,214.0887,213.6327,213.6424,95069.0
2020-10-28 09:30:00,216.4,216.48,215.49,215.96,32749.0,209.9651,210.0427,209.0822,209.5382,32749.0
2020-10-28 09:40:00,215.88,215.89,215.39,215.59,27183.0,209.4606,209.4703,208.9851,209.1792,27183.0
2020-10-28 09:50:00,215.45,215.45,214.33,214.95,22765.0,209.0434,209.0434,207.9567,208.5582,22765.0
2020-10-28 10:00:00,214.85,215.03,214.15,214.63,42887.0,208.4612,208.6358,207.782,208.2477,42887.0
2020-10-28 10:10:00,214.6,214.79,213.54,213.58,45737.0,208.2186,208.403,207.1902,207.229,45737.0
2020-10-28 10:20:00,213.57,213.87,213.07,213.36,39366.0,207.2193,207.5103,206.7341,207.0155,39366.0
2020-10-28 10:30:00,213.22,214.13,213.19,213.77,12579.0,206.8797,207.7626,206.8506,207.4133,12579.0
2020-10-28 10:40:00,213.77,213.99,213.35,213.36,8508.0,207.4133,207.6268,207.0058,207.0155,8508.0
2020-10-28 10:50:00,213.44,213.64,213.03,213.64,18913.0,207.0931,207.2872,206.6953,207.2872,18913.0
2020-10-28 11:00:00,213.52,213.89,213.01,213.74,22227.0,207.1708,207.5297,206.6759,207.3842,22227.0
2020-10-28 11:10:00,213.68,214.02,213.54,213.61,14077.0,207.326,207.6559,207.1902,207.2581,14077.0
2020-10-28 11:20:00,213.73,213.73,213.18,213.18,8584.0,207.3745,207.3745,206.8409,206.8409,8584.0
2020-10-28 11:30:00,213.3,213.33,212.87,213.29,26323.0,206.9573,206.9864,206.5401,206.9476,26323.0
2020-10-28 11:40:00,213.19,213.84,213.09,213.72,21372.0,206.8506,207.4812,206.7535,207.3648,21372.0
2020-10-28 11:50:00,213.73,214.14,213.54,213.91,15481.0,207.3745,207.7723,207.1902,207.5492,15481.0
2020-10-28 12:00:00,213.99,214.19,213.79,214.03,18819.0,207.6268,207.8208,207.4327,207.6656,18819.0
2020-10-28 12:10:00,214.03,214.19,213.94,214.11,8748.0,207.6656,207.8208,207.5783,207.7432,8748.0
2020-10-28 12:20:00,214.04,214.11,213.49,213.49,10710.0,207.6753,207.7432,207.1416,207.1416,10710.0
2020-10-28 12:30:00,213.44,213.7,213.36,213.37,3444.0,207.0931,207.3454,207.0155,207.0252,3444.0
2020-10-28 12:40:00,213.33,213.33,212.86,212.9,14236.0,206.9864,206.9864,206.5304,206.5692,14236.0
2020-10-28 12:50:00,212.9,213.3,212.73,213.11,36121.0,206.5692,206.9573,206.4042,206.7729,36121.0
2020-10-28 13:00:00,212.98,213.13,212.63,212.69,14511.0,206.6468,206.7923,206.3072,206.3654,14511.0
2020-10-28 13:10:00,212.68,212.7,212.31,212.6,11503.0,206.3557,206.3751,205.9967,206.2781,11503.0
2020-10-28 13:20:00,212.51,213.02,212.39,213.02,15163.0,206.1908,206.6856,206.0744,206.6856,15163.0
2020-10-28 13:30:00,212.97,213.57,212.88,213.41,9376.0,206.6371,207.2193,206.5498,207.064,9376.0
2020-10-28 13:40:00,213.45,213.56,213.16,213.43,21003.0,207.1028,207.2096,206.8215,207.0834,21003.0
2020-10-28 13:50:00,213.41,213.77,213.37,213.71,12009.0,207.064,207.4133,207.0252,207.3551,12009.0
2020-10-28 14:00:00,213.61,213.62,213.27,213.44,18524.0,207.2581,207.2678,206.9282,207.0931,18524.0
2020-10-28 14:10:00,213.33,213.36,212.8,213.0,36330.0,206.9864,207.0155,206.4722,206.6662,36330.0
2020-10-28 14:20:00,212.98,213.71,212.97,213.66,12800.0,206.6468,207.3551,206.6371,207.3066,12800.0
2020-10-28 14:30:00,213.61,213.68,213.09,213.15,14542.0,207.2581,207.326,206.7535,206.8118,14542.0
2020-10-28 14:40:00,213.12,213.4,213.09,213.17,11017.0,206.7826,207.0543,206.7535,206.8312,11017.0
2020-10-28 14:50:00,213.14,213.66,212.75,213.58,24452.0,206.802,207.3066,206.4236,207.229,24452.0
2020-10-28 15:00:00,213.59,213.6,213.07,213.31,29023.0,207.2387,207.2484,206.7341,206.967,29023.0
2020-10-28 15:10:00,213.33,213.5,213.03,213.26,21938.0,206.9864,207.1513,206.6953,206.9185,21938.0
2020-10-28 15:20:00,213.18,214.09,213.14,213.78,23991.0,206.8409,207.7238,206.802,207.423,23991.0
2020-10-28 15:30:00,213.79,214.41,213.3,213.34,83053.0,207.4327,208.0343,206.9573,206.9961,83053.0
2020-10-28 15:40:00,213.35,213.64,212.87,213.0,150209.0,207.0058,207.2872,206.5401,206.6662,150209.0
2020-10-28 15:50:00,212.94,213.07,211.71,211.97,76526.0,206.608,206.7341,205.4146,205.6668,76526.0
2020-10-29 09:30:00,213.22,213.79,212.49,212.61,40603.0,206.8797,207.4327,206.1714,206.2878,40603.0
2020-10-29 09:40:00,212.48,213.11,212.19,212.68,13287.0,206.1617,206.7729,205.8803,206.3557,13287.0
2020-10-29 09:50:00,212.81,214.0,212.81,213.69,20243.0,206.4819,207.6365,206.4819,207.3357,20243.0
2020-10-29 10:00:00,213.74,214.3,213.57,213.95,32989.0,207.3842,207.9276,207.2193,207.588,32989.0
2020-10-29 10:10:00,213.96,214.19,213.32,213.92,67609.0,207.5977,207.8208,206.9767,207.5589,67609.0
2020-10-29 10:20:00,213.98,214.36,213.83,214.21,20860.0,207.6171,207.9858,207.4715,207.8402,20860.0
2020-10-29 10:30:00,214.27,214.4,213.72,214.22,18005.0,207.8984,208.0246,207.3648,207.8499,18005.0
2020-10-29 10:40:00,214.23,214.37,213.89,213.95,14910.0,207.8596,207.9955,207.5297,207.588,14910.0
2020-10-29 10:50:00,213.98,214.21,213.74,214.11,11744.0,207.6171,207.8402,207.3842,207.7432,11744.0
2020-10-29 11:00:00,214.15,214.15,213.71,214.11,60276.0,207.782,207.782,207.3551,207.7432,60276.0
2020-10-29 11:10:00,213.97,214.61,213.96,214.58,14679.0,207.6074,208.2283,207.5977,208.1992,14679.0
2020-10-29 11:20:00,214.6,214.86,214.55,214.55,5647.0,208.2186,208.4709,208.1701,208.1701,5647.0
2020-10-29 11:30:00,214.68,214.68,214.31,214.59,8878.0,208.2963,208.2963,207.9373,208.2089,8878.0
2020-10-29 11:40:00,214.53,214.65,213.95,214.2,99343.0,208.1507,208.2671,207.588,207.8305,99343.0
2020-10-29 11:50:00,214.15,214.34,213.64,213.92,15204.0,207.782,207.9664,207.2872,207.5589,15204.0
2020-10-29 12:00:00,214.01,214.11,213.75,214.0,7738.0,207.6462,207.7432,207.3939,207.6365,7738.0
2020-10-29 12:10:00,214.0,214.41,213.91,214.41,42094.0,207.6365,208.0343,207.5492,208.0343,42094.0
2020-10-29 12:20:00,214.46,214.46,214.28,214.39,10699.0,208.0828,208.0828,207.9082,208.0149,10699.0
2020-10-29 12:30:00,214.43,214.7,214.27,214.65,9167.0,208.0537,208.3157,207.8984,208.2671,9167.0
2020-10-29 12:40:00,214.63,214.76,214.53,214.75,9409.0,208.2477,208.3739,208.1507,208.3642,9409.0
2020-10-29 12:50:00,214.7,214.71,214.42,214.42,9439.0,208.3157,208.3254,208.044,208.044,9439.0
2020-10-29 13:00:00,214.47,214.71,214.28,214.33,72935.0,208.0925,208.3254,207.9082,207.9567,72935.0
2020-10-29 13:10:00,214.36,214.6,214.29,214.52,3333.0,207.9858,208.2186,207.9179,208.141,3333.0
2020-10-29 13:20:00,214.56,215.18,214.55,215.15,65442.0,208.1798,208.7814,208.1701,208.7523,65442.0
2020-10-29 13:30:00,215.15,215.39,215.13,215.17,16024.0,208.7523,208.9851,208.7329,208.7717,16024.0
2020-10-29 13:40:00,215.3,215.49,215.22,215.24,15340.0,208.8978,209.0822,208.8202,208.8396,15340.0
2020-10-29 13:50:00,215.2,215.76,215.2,215.67,15650.0,208.8008,209.3441,208.8008,209.2568,15650.0
2020-10-29 14:00:00,215.77,216.15,215.77,216.0,11565.0,209.3538,209.7225,209.3538,209.577,11565.0
2020-10-29 14:10:00,216.14,216.57,216.02,216.56,11807.0,209.7128,210.1301,209.5964,210.1204,11807.0
2020-10-29 14:20:00,216.57,216.79,216.39,216.75,26124.0,210.1301,210.3435,209.9554,210.3047,26124.0
2020-10-29 14:30:00,216.74,216.9,216.3,216.35,16367.0,210.295,210.4502,209.8681,209.9166,16367.0
2020-10-29 14:40:00,216.41,216.59,216.01,216.01,12362.0,209.9748,210.1495,209.5867,209.5867,12362.0
2020-10-29 14:50:00,215.99,216.19,215.81,215.95,22704.0,209.5673,209.7614,209.3927,209.5285,22704.0
2020-10-29 15:00:00,216.07,216.4,215.88,216.07,41863.0,209.6449,209.9651,209.4606,209.6449,41863.0
2020-10-29 15:10:00,216.07,216.19,215.51,215.94,103969.0,209.6449,209.7614,209.1016,209.5188,103969.0
2020-10-29 15:20:00,215.91,216.3,215.89,216.09,62112.0,209.4897,209.8681,209.4703,209.6643,62112.0
2020-10-29 15:30:00,216.12,216.24,215.7,215.86,50830.0,209.6934,209.8099,209.2859,209.4412,50830.0
2020-10-29 15:40:00,215.82,216.44,215.71,216.28,75414.0,209.4024,210.0039,209.2956,209.8487,75414.0
2020-10-29 15:50:00,216.29,216.39,214.44,214.44,722010.0,209.8584,209.9554,208.0634,208.0634,722010.0
2020-10-30 09:30:00,212.81,213.57,212.8,213.15,101306.0,206.4819,207.2193,206.4722,206.8118,101306.0
2020-10-30 09:40:00,212.97,212.98,211.46,211.59,54466.0,206.6371,206.6468,205.172,205.2981,54466.0
2020-10-30 09:50:00,211.4,212.17,211.28,211.86,28523.0,205.1138,205.8609,204.9974,205.5601,28523.0
2020-10-30 10:00:00,211.68,212.23,211.41,211.72,21159.0,205.3855,205.9191,205.1235,205.4243,21159.0
2020-10-30 10:10:00,211.74,211.9,210.75,211.1,31791.0,205.4437,205.5989,204.4831,204.8227,31791.0
2020-10-30 10:20:00,211.0,211.0,209.68,209.76,40640.0,204.7257,204.7257,203.4449,203.5226,40640.0
2020-10-30 10:30:00,209.63,210.03,209.07,209.69,18529.0,203.3964,203.7845,202.8531,203.4546,18529.0
2020-10-30 10:40:00,209.62,209.62,208.52,208.62,43249.0,203.3867,203.3867,202.3194,202.4165,43249.0
2020-10-30 10:50:00,208.61,209.28,208.37,208.4,48985.0,202.4068,203.0568,202.1739,202.203,48985.0
2020-10-30 11:00:00,208.34,209.58,208.34,208.93,20633.0,202.1448,203.3479,202.1448,202.7172,20633.0
2020-10-30 11:10:00,208.97,209.76,208.96,209.1,51498.0,202.756,203.5226,202.7463,202.8822,51498.0
2020-10-30 11:20:00,208.98,209.17,208.63,208.75,23734.0,202.7658,202.9501,202.4262,202.5426,23734.0
2020-10-30 11:30:00,208.57,208.83,208.4,208.66,24474.0,202.3679,202.6202,202.203,202.4553,24474.0
2020-10-30 11:40:00,208.55,208.87,208.31,208.87,20849.0,202.3485,202.659,202.1157,202.659,20849.0
2020-10-30 11:50:00,208.83,209.04,208.67,208.77,23099.0,202.6202,202.824,202.465,202.562,23099.0
2020-10-30 12:00:00,208.73,209.6,208.71,209.51,23710.0,202.5232,203.3673,202.5038,203.28,23710.0
2020-10-30 12:10:00,209.52,210.22,209.4,210.14,60506.0,203.2897,203.9689,203.1733,203.8913,60506.0
2020-10-30 12:20:00,210.19,210.53,210.07,210.47,29995.0,203.9398,204.2697,203.8233,204.2114,29995.0
2020-10-30 12:30:00,210.4,210.4,209.59,209.73,23785.0,204.1435,204.1435,203.3576,203.4935,23785.0
2020-10-30 12:40:00,209.68,209.78,209.37,209.67,14245.0,203.4449,203.542,203.1442,203.4352,14245.0
2020-10-30 12:50:00,209.49,209.54,209.19,209.3,17047.0,203.2606,203.3091,202.9695,203.0762,17047.0
2020-10-30 13:00:00,209.21,209.65,209.05,209.07,10485.0,202.9889,203.4158,202.8337,202.8531,10485.0
2020-10-30 13:10:00,209.06,209.06,208.66,208.78,16092.0,202.8434,202.8434,202.4553,202.5717,16092.0
2020-10-30 13:20:00,208.65,208.93,208.51,208.82,11309.0,202.4456,202.7172,202.3097,202.6105,11309.0
2020-10-30 13:30:00,208.79,208.82,207.97,208.36,18842.0,202.5814,202.6105,201.7858,202.1642,18842.0
2020-10-30 13:40:00,208.3,208.5,208.1,208.37,19887.0,202.106,202.3,201.9119,202.1739,19887.0
2020-10-30 13:50:00,208.39,208.66,208.24,208.5,45052.0,202.1933,202.4553,202.0478,202.3,45052.0
2020-10-30 14:00:00,208.41,209.2,208.21,209.11,114328.0,202.2127,202.9792,202.0186,202.8919,114328.0
2020-10-30 14:10:00,209.19,209.19,208.6,208.85,66723.0,202.9695,202.9695,202.3971,202.6396,66723.0
2020-10-30 14:20:00,208.86,209.07,208.11,208.14,22582.0,202.6493,202.8531,201.9216,201.9507,22582.0
2020-10-30 14:30:00,208.15,208.39,207.79,208.28,27824.0,201.9604,202.1933,201.6111,202.0866,27824.0
2020-10-30 14:40:00,208.16,208.36,207.66,208.34,16210.0,201.9701,202.1642,201.485,202.1448,16210.0
2020-10-30 14:50:00,208.28,208.51,207.97,208.13,34866.0,202.0866,202.3097,201.7858,201.941,34866.0
2020-10-30 15:00:00,208.05,208.28,207.74,207.81,17639.0,201.8634,202.0866,201.5626,201.6305,17639.0
2020-10-30 15:10:00,207.79,208.68,207.79,208.5,34379.0,201.6111,202.4747,201.6111,202.3,34379.0
2020-10-30 15:20:00,208.51,208.8,208.2,208.2,33712.0,202.3097,202.5911,202.0089,202.0089,33712.0
2020-10-30 15:30:00,208.21,208.31,207.63,208.0,40445.0,202.0186,202.1157,201.4559,201.8149,40445.0
2020-10-30 15:40:00,208.07,208.91,207.92,208.31,164986.0,201.8828,202.6978,201.7373,202.1157,164986.0
2020-10-30 15:50:00,208.35,209.89,208.2,209.77,159275.0,202.1545,203.6487,202.0089,203.5323,159275.0
2020-11-02 09:30:00,211.46,212.18,211.35,212.1,166688.0,205.172,205.8706,205.0653,205.793,166688.0
2020-11-02 09:40:00,212.12,212.48,211.97,212.4,68441.0,205.8124,206.1617,205.6668,206.0841,68441.0
2020-11-02 09:50:00,212.38,213.07,212.38,212.75,27722.0,206.0646,206.7341,206.0646,206.4236,27722.0
2020-11-02 10:00:00,212.74,213.11,212.21,212.31,40436.0,206.4139,206.7729,205.8997,205.9967,40436.0
2020-11-02 10:10:00,212.25,213.31,212.24,213.19,30217.0,205.9385,206.967,205.9288,206.8506,30217.0
2020-11-02 10:20:00,213.19,213.21,212.59,212.68,31050.0,206.8506,206.87,206.2684,206.3557,31050.0
2020-11-02 10:30:00,212.58,212.63,211.75,211.79,29714.0,206.2587,206.3072,205.4534,205.4922,29714.0
2020-11-02 10:40:00,211.82,211.86,211.38,211.82,51917.0,205.5213,205.5601,205.0944,205.5213,51917.0
2020-11-02 10:50:00,211.94,211.98,211.55,211.56,11407.0,205.6377,205.6765,205.2593,205.269,11407.0
2020-11-02 11:00:00,211.54,211.79,211.36,211.52,15558.0,205.2496,205.4922,205.075,205.2302,15558.0
2020-11-02 11:10:00,211.57,211.71,210.78,210.78,12251.0,205.2787,205.4146,204.5122,204.5122,12251.0
2020-11-02 11:20:00,210.65,211.1,210.54,210.79,35569.0,204.3861,204.8227,204.2794,204.5219,35569.0
2020-11-02 11:30:00,210.8,210.99,210.48,210.49,15358.0,204.5316,204.716,204.2211,204.2309,15358.0
2020-11-02 11:40:00,210.73,211.39,210.7,211.21,12520.0,204.4637,205.1041,204.4346,204.9294,12520.0
2020-11-02 11:50:00,211.08,211.37,210.92,210.92,5113.0,204.8033,205.0847,204.6481,204.6481,5113.0
2020-11-02 12:00:00,210.86,211.12,210.6,211.03,10692.0,204.5898,204.8421,204.3376,204.7548,10692.0
2020-11-02 12:10:00,211.1,211.19,210.63,210.67,16888.0,204.8227,204.91,204.3667,204.4055,16888.0
2020-11-02 12:20:00,210.68,211.02,210.57,211.02,29822.0,204.4152,204.7451,204.3085,204.7451,29822.0
2020-11-02 12:30:00,211.03,211.03,210.26,210.38,30708.0,204.7548,204.7548,204.0077,204.1241,30708.0
2020-11-02 12:40:00,210.41,210.41,209.61,209.78,15947.0,204.1532,204.1532,203.377,203.542,15947.0
2020-11-02 12:50:00,209.78,210.08,209.69,209.9,13344.0,203.542,203.833,203.4546,203.6584,13344.0
2020-11-02 13:00:00,209.96,210.0,209.4,209.51,43733.0,203.7166,203.7554,203.1733,203.28,43733.0
2020-11-02 13:10:00,209.51,209.51,208.98,209.01,28841.0,203.28,203.28,202.7658,202.7949,28841.0
2020-11-02 13:20:00,209.0,209.4,208.83,209.4,66254.0,202.7852,203.1733,202.6202,203.1733,66254.0
2020-11-02 13:30:00,209.38,209.47,209.09,209.12,12760.0,203.1539,203.2412,202.8725,202.9016,12760.0
2020-11-02 13:40:00,209.26,209.51,208.98,209.02,5965.0,203.0374,203.28,202.7658,202.8046,5965.0
2020-11-02 13:50:00,209.03,209.03,208.43,208.46,13446.0,202.8143,202.8143,202.2321,202.2612,13446.0
2020-11-02 14:00:00,208.45,208.85,208.41,208.82,23287.0,202.2515,202.6396,202.2127,202.6105,23287.0
2020-11-02 14:10:00,208.71,208.93,208.58,208.76,37363.0,202.5038,202.7172,202.3776,202.5523,37363.0
2020-11-02 14:20:00,208.72,209.43,208.69,209.43,31942.0,202.5135,203.2024,202.4844,203.2024,31942.0
2020-11-02 14:30:00,209.44,209.59,209.2,209.51,34765.0,203.2121,203.3576,202.9792,203.28,34765.0
2020-11-02 14:40:00,209.51,210.01,209.46,209.82,21388.0,203.28,203.7651,203.2315,203.5808,21388.0
2020-11-02 14:50:00,209.77,209.91,209.39,209.66,18433.0,203.5323,203.6681,203.1636,203.4255,18433.0
2020-11-02 15:00:00,209.72,210.08,209.56,209.7,25511.0,203.4837,203.833,203.3285,203.4643,25511.0
2020-11-02 15:10:00,209.67,210.36,209.67,210.29,20594.0,203.4352,204.1047,203.4352,204.0368,20594.0
2020-11-02 15:20:00,210.31,210.43,209.96,210.07,31373.0,204.0562,204.1726,203.7166,203.8233,31373.0
2020-11-02 15:30:00,210.18,210.4,209.62,209.7,101488.0,203.9301,204.1435,203.3867,203.4643,101488.0
2020-11-02 15:40:00,209.72,210.04,209.46,210.0,28151.0,203.4837,203.7942,203.2315,203.7554,28151.0
2020-11-02 15:50:00,209.98,210.77,209.73,210.73,301450.0,203.736,204.5025,203.4935,204.4637,301450.0
2020-11-03 09:30:00,212.2,212.39,211.59,212.09,40798.0,205.89,206.0744,205.2981,205.7833,40798.0
2020-11-03 09:40:00,212.11,212.95,211.93,212.88,28688.0,205.8027,206.6177,205.628,206.5498,28688.0
2020-11-03 09:50:00,212.95,213.65,212.94,213.63,39112.0,206.6177,207.2969,206.608,207.2775,39112.0
2020-11-03 10:00:00,213.68,214.46,213.57,214.4,23556.0,207.326,208.0828,207.2193,208.0246,23556.0
2020-11-03 10:10:00,214.39,215.43,214.27,215.43,42771.0,208.0149,209.024,207.8984,209.024,42771.0
2020-11-03 10:20:00,215.42,215.78,215.21,215.24,50692.0,209.0143,209.3635,208.8105,208.8396,50692.0
2020-11-03 10:30:00,215.24,215.48,214.73,214.78,24599.0,208.8396,209.0725,208.3448,208.3933,24599.0
2020-11-03 10:40:00,214.78,215.25,214.56,215.24,37103.0,208.3933,208.8493,208.1798,208.8396,37103.0
2020-11-03 10:50:00,215.35,215.66,214.85,215.64,37235.0,208.9463,209.2471,208.4612,209.2277,37235.0
2020-11-03 11:00:00,215.8,215.9,215.31,215.48,24174.0,209.383,209.48,208.9075,209.0725,24174.0
2020-11-03 11:10:00,215.45,215.48,215.04,215.22,26021.0,209.0434,209.0725,208.6456,208.8202,26021.0
2020-11-03 11:20:00,215.31,215.55,215.16,215.22,29950.0,208.9075,209.1404,208.762,208.8202,29950.0
2020-11-03 11:30:00,215.22,215.77,215.14,215.75,23673.0,208.8202,209.3538,208.7426,209.3344,23673.0
2020-11-03 11:40:00,215.75,215.76,215.32,215.37,17172.0,209.3344,209.3441,208.9172,208.9657,17172.0
2020-11-03 11:50:00,215.37,215.42,214.76,214.84,10693.0,208.9657,209.0143,208.3739,208.4515,10693.0
2020-11-03 12:00:00,214.88,215.01,214.56,214.7,19492.0,208.4903,208.6164,208.1798,208.3157,19492.0
2020-11-03 12:10:00,214.64,214.98,214.56,214.88,8603.0,208.2574,208.5873,208.1798,208.4903,8603.0
2020-11-03 12:20:00,214.96,215.3,214.96,215.29,11374.0,208.5679,208.8978,208.5679,208.8881,11374.0
2020-11-03 12:30:00,215.29,215.29,215.06,215.06,6437.0,208.8881,208.8881,208.665,208.665,6437.0
2020-11-03 12:40:00,215.13,215.23,215.01,215.17,8845.0,208.7329,208.8299,208.6164,208.7717,8845.0
2020-11-03 12:50:00,215.25,215.26,214.81,214.91,26911.0,208.8493,208.859,208.4224,208.5194,26911.0
2020-11-03 13:00:00,214.88,215.13,214.88,215.0,6833.0,208.4903,208.7329,208.4903,208.6067,6833.0
2020-11-03 13:10:00,215.01,215.07,214.65,214.73,14531.0,208.6164,208.6747,208.2671,208.3448,14531.0
2020-11-03 13:20:00,214.75,214.83,214.56,214.66,9239.0,208.3642,208.4418,208.1798,208.2769,9239.0
2020-11-03 13:30:00,214.69,214.89,214.53,214.57,8493.0,208.306,208.5,208.1507,208.1895,8493.0
2020-11-03 13:40:00,214.6,214.82,214.23,214.23,14739.0,208.2186,208.4321,207.8596,207.8596,14739.0
2020-11-03 13:50:00,214.34,214.34,213.64,213.76,12654.0,207.9664,207.9664,207.2872,207.4036,12654.0
2020-11-03 14:00:00,213.71,214.07,213.71,213.84,27594.0,207.3551,207.7044,207.3551,207.4812,27594.0
2020-11-03 14:10:00,213.87,214.49,213.87,214.32,32101.0,207.5103,208.1119,207.5103,207.947,32101.0
2020-11-03 14:20:00,214.35,214.53,214.14,214.18,13317.0,207.9761,208.1507,207.7723,207.8111,13317.0
2020-11-03 14:30:00,214.28,214.68,214.13,214.57,11996.0,207.9082,208.2963,207.7626,208.1895,11996.0
2020-11-03 14:40:00,214.55,214.76,214.52,214.74,12375.0,208.1701,208.3739,208.141,208.3545,12375.0
2020-11-03 14:50:00,214.79,214.8,214.52,214.64,15311.0,208.403,208.4127,208.141,208.2574,15311.0
2020-11-03 15:00:00,214.58,214.61,213.99,214.03,20645.0,208.1992,208.2283,207.6268,207.6656,20645.0
2020-11-03 15:10:00,214.04,214.39,214.04,214.37,20148.0,207.6753,208.0149,207.6753,207.9955,20148.0
2020-11-03 15:20:00,214.4,214.85,214.18,214.82,20243.0,208.0246,208.4612,207.8111,208.4321,20243.0
2020-11-03 15:30:00,214.88,215.33,214.78,215.25,38546.0,208.4903,208.9269,208.3933,208.8493,38546.0
2020-11-03 15:40:00,215.29,215.68,215.11,215.35,38953.0,208.8881,209.2665,208.7135,208.9463,38953.0
2020-11-03 15:50:00,215.3,215.66,214.38,214.38,91004.0,208.8978,209.2471,208.0052,208.0052,91004.0
2020-11-04 09:30:00,220.0,221.98,220.0,220.68,89394.0,213.4581,215.3792,213.4581,214.1178,89394.0
2020-11-04 09:40:00,220.67,221.12,220.07,220.54,26856.0,214.1081,214.5448,213.526,213.982,26856.0
2020-11-04 09:50:00,220.52,221.44,220.12,221.43,21922.0,213.9626,214.8552,213.5745,214.8455,21922.0
2020-11-04 10:00:00,221.65,222.96,221.44,222.66,101513.0,215.059,216.33,214.8552,216.039,101513.0
2020-11-04 10:10:00,222.79,223.85,222.66,223.68,30876.0,216.1651,217.1936,216.039,217.0286,30876.0
2020-11-04 10:20:00,223.95,224.44,223.79,223.82,19337.0,217.2906,217.766,217.1354,217.1645,19337.0
2020-11-04 10:30:00,223.92,223.98,222.98,223.06,43039.0,217.2615,217.3197,216.3494,216.4271,43039.0
2020-11-04 10:40:00,223.14,223.71,223.09,223.71,20758.0,216.5047,217.0577,216.4562,217.0577,20758.0
2020-11-04 10:50:00,223.67,224.21,223.43,224.21,35296.0,217.0189,217.5429,216.7861,217.5429,35296.0
2020-11-04 11:00:00,224.18,224.37,223.48,223.48,39175.0,217.5138,217.6981,216.8346,216.8346,39175.0
2020-11-04 11:10:00,223.43,223.68,223.17,223.65,49422.0,216.7861,217.0286,216.5338,216.9995,49422.0
2020-11-04 11:20:00,223.6,224.15,223.5,224.04,54889.0,216.951,217.4847,216.854,217.3779,54889.0
2020-11-04 11:30:00,223.98,224.5,223.98,224.35,20140.0,217.3197,217.8242,217.3197,217.6787,20140.0
2020-11-04 11:40:00,224.37,224.52,224.16,224.43,30757.0,217.6981,217.8437,217.4944,217.7563,30757.0
2020-11-04 11:50:00,224.41,225.01,224.37,224.82,43026.0,217.7369,218.3191,217.6981,218.1347,43026.0
2020-11-04 12:00:00,224.81,225.07,224.65,224.65,50058.0,218.125,218.3773,217.9698,217.9698,50058.0
2020-11-04 12:10:00,224.67,225.24,224.5,225.1,111658.0,217.9892,218.5422,217.8242,218.4064,111658.0
2020-11-04 12:20:00,225.2,225.6,225.15,225.31,47214.0,218.5034,218.8915,218.4549,218.6102,47214.0
2020-11-04 12:30:00,225.41,225.59,225.34,225.4,9413.0,218.7072,218.8818,218.6393,218.6975,9413.0
2020-11-04 12:40:00,225.44,225.67,225.33,225.35,15107.0,218.7363,218.9595,218.6296,218.649,15107.0
2020-11-04 12:50:00,225.38,225.38,224.92,225.01,16354.0,218.6781,218.6781,218.2318,218.3191,16354.0
2020-11-04 13:00:00,225.03,225.04,224.32,224.6,16807.0,218.3385,218.3482,217.6496,217.9213,16807.0
2020-11-04 13:10:00,224.52,224.77,224.33,224.55,16615.0,217.8437,218.0862,217.6593,217.8728,16615.0
2020-11-04 13:20:00,224.57,224.68,224.41,224.68,12345.0,217.8922,217.9989,217.7369,217.9989,12345.0
2020-11-04 13:30:00,224.68,225.24,224.59,225.11,15747.0,217.9989,218.5422,217.9116,218.4161,15747.0
2020-11-04 13:40:00,225.09,225.1,224.04,224.21,25363.0,218.3967,218.4064,217.3779,217.5429,25363.0
2020-11-04 13:50:00,224.13,224.7,224.13,224.49,30303.0,217.4653,218.0183,217.4653,217.8145,30303.0
2020-11-04 14:00:00,224.5,224.89,224.27,224.66,12754.0,217.8242,218.2027,217.6011,217.9795,12754.0
2020-11-04 14:10:00,224.75,224.87,224.39,224.54,22626.0,218.0668,218.1832,217.7175,217.8631,22626.0
2020-11-04 14:20:00,224.7,224.96,224.57,224.62,12965.0,218.0183,218.2706,217.8922,217.9407,12965.0
2020-11-04 14:30:00,224.73,224.73,224.48,224.56,24103.0,218.0474,218.0474,217.8048,217.8825,24103.0
2020-11-04 14:40:00,224.56,224.56,223.99,224.38,15683.0,217.8825,217.8825,217.3294,217.7078,15683.0
2020-11-04 14:50:00,224.49,224.75,224.44,224.52,24152.0,217.8145,218.0668,217.766,217.8437,24152.0
2020-11-04 15:00:00,224.63,224.85,223.91,224.3,38321.0,217.9504,218.1638,217.2518,217.6302,38321.0
2020-11-04 15:10:00,224.1,224.17,223.58,223.62,21655.0,217.4361,217.5041,216.9316,216.9704,21655.0
2020-11-04 15:20:00,223.51,224.04,223.5,223.6,21441.0,216.8637,217.3779,216.854,216.951,21441.0
2020-11-04 15:30:00,223.64,224.05,223.49,223.83,88438.0,216.9898,217.3876,216.8443,217.1742,88438.0
2020-11-04 15:40:00,223.82,224.11,223.42,223.7,249607.0,217.1645,217.4458,216.7764,217.048,249607.0
2020-11-04 15:50:00,223.59,224.48,223.59,223.85,287363.0,216.9413,217.8048,216.9413,217.1936,287363.0
2020-11-05 09:30:00,229.07,229.07,227.68,228.6,111694.0,222.2584,222.2584,220.9097,221.8023,111694.0
2020-11-05 09:40:00,228.61,228.74,228.07,228.56,39788.0,221.812,221.9382,221.2881,221.7635,39788.0
2020-11-05 09:50:00,228.63,229.23,228.63,228.86,46998.0,221.8314,222.4136,221.8314,222.0546,46998.0
2020-11-05 10:00:00,228.89,229.61,228.85,229.61,23364.0,222.0837,222.7823,222.0449,222.7823,23364.0
2020-11-05 10:10:00,229.66,229.83,229.1,229.77,21031.0,222.8308,222.9958,222.2875,222.9375,21031.0
2020-11-05 10:20:00,229.68,229.79,228.58,228.68,31324.0,222.8502,222.9569,221.7829,221.88,31324.0
2020-11-05 10:30:00,228.56,229.15,228.45,228.73,37683.0,221.7635,222.336,221.6568,221.9285,37683.0
2020-11-05 10:40:00,228.64,229.09,228.4,229.09,20100.0,221.8411,222.2778,221.6083,222.2778,20100.0
2020-11-05 10:50:00,228.94,229.36,228.93,229.36,23636.0,222.1322,222.5397,222.1225,222.5397,23636.0
2020-11-05 11:00:00,229.34,229.58,228.86,228.88,11611.0,222.5203,222.7532,222.0546,222.074,11611.0
2020-11-05 11:10:00,228.84,229.09,228.49,228.97,24244.0,222.0352,222.2778,221.6956,222.1613,24244.0
2020-11-05 11:20:00,228.91,229.15,228.7,229.05,10567.0,222.1031,222.336,221.8994,222.2389,10567.0
2020-11-05 11:30:00,229.15,229.26,228.61,228.64,14835.0,222.336,222.4427,221.812,221.8411,14835.0
2020-11-05 11:40:00,228.64,228.78,228.47,228.76,11114.0,221.8411,221.977,221.6762,221.9576,11114.0
2020-11-05 11:50:00,228.74,228.78,228.3,228.46,7806.0,221.9382,221.977,221.5113,221.6665,7806.0
2020-11-05 12:00:00,228.33,228.68,228.24,228.67,18696.0,221.5404,221.88,221.453,221.8702,18696.0
2020-11-05 12:10:00,228.81,228.88,228.09,228.11,7539.0,222.0061,222.074,221.3075,221.3269,7539.0
2020-11-05 12:20:00,228.09,228.09,227.6,227.68,10254.0,221.3075,221.3075,220.8321,220.9097,10254.0
2020-11-05 12:30:00,227.73,228.04,227.42,228.04,39110.0,220.9582,221.259,220.6574,221.259,39110.0
2020-11-05 12:40:00,228.03,228.31,227.93,228.27,28279.0,221.2493,221.521,221.1523,221.4821,28279.0
2020-11-05 12:50:00,228.29,228.55,228.29,228.4,4703.0,221.5015,221.7538,221.5015,221.6083,4703.0
2020-11-05 13:00:00,228.44,228.78,228.44,228.69,14270.0,221.6471,221.977,221.6471,221.8897,14270.0
2020-11-05 13:10:00,228.77,228.78,228.52,228.62,10342.0,221.9673,221.977,221.7247,221.8217,10342.0
2020-11-05 13:20:00,228.63,228.79,228.57,228.64,8439.0,221.8314,221.9867,221.7732,221.8411,8439.0
2020-11-05 13:30:00,228.67,228.73,228.47,228.67,8061.0,221.8702,221.9285,221.6762,221.8702,8061.0
2020-11-05 13:40:00,228.64,228.96,228.64,228.92,11347.0,221.8411,222.1516,221.8411,222.1128,11347.0
2020-11-05 13:50:00,228.92,228.99,228.8,228.81,10016.0,222.1128,222.1807,221.9964,222.0061,10016.0
2020-11-05 14:00:00,228.89,229.15,228.65,228.9,20214.0,222.0837,222.336,221.8508,222.0934,20214.0
2020-11-05 14:10:00,228.9,229.06,228.84,229.02,13023.0,222.0934,222.2487,222.0352,222.2098,13023.0
2020-11-05 14:20:00,228.93,229.26,228.89,229.23,47400.0,222.1225,222.4427,222.0837,222.4136,47400.0
2020-11-05 14:30:00,229.28,229.37,228.96,229.26,9251.0,222.4621,222.5494,222.1516,222.4427,9251.0
2020-11-05 14:40:00,229.28,229.7,229.28,229.45,10758.0,222.4621,222.8696,222.4621,222.6271,10758.0
2020-11-05 14:50:00,229.37,229.65,229.19,229.65,30197.0,222.5494,222.8211,222.3748,222.8211,30197.0
2020-11-05 15:00:00,229.55,229.66,229.34,229.39,18692.0,222.7241,222.8308,222.5203,222.5688,18692.0
2020-11-05 15:10:00,229.4,229.49,228.9,229.08,14045.0,222.5785,222.6659,222.0934,222.2681,14045.0
2020-11-05 15:20:00,229.07,229.34,228.98,229.24,17370.0,222.2584,222.5203,222.171,222.4233,17370.0
2020-11-05 15:30:00,229.26,229.27,228.43,228.49,43758.0,222.4427,222.4524,221.6374,221.6956,43758.0
2020-11-05 15:40:00,228.62,228.83,228.13,228.55,79365.0,221.8217,222.0255,221.3463,221.7538,79365.0
2020-11-05 15:50:00,228.5,229.24,228.21,228.9,770212.0,221.7053,222.4233,221.4239,222.0934,770212.0
2020-11-06 09:30:00,228.64,228.64,226.48,226.53,72544.0,221.8411,221.8411,219.7454,219.7939,72544.0
2020-11-06 09:40:00,226.4,226.94,226.4,226.57,27165.0,219.6677,220.1917,219.6677,219.8327,27165.0
2020-11-06 09:50:00,226.51,226.76,225.97,226.19,16255.0,219.7745,220.017,219.2505,219.464,16255.0
2020-11-06 10:00:00,226.25,227.15,226.17,227.09,24055.0,219.5222,220.3954,219.4446,220.3372,24055.0
2020-11-06 10:10:00,227.11,227.72,227.11,227.68,22158.0,220.3566,220.9485,220.3566,220.9097,22158.0
2020-11-06 10:20:00,227.62,228.22,227.46,228.08,20985.0,220.8515,221.4336,220.6962,221.2978,20985.0
2020-11-06 10:30:00,228.07,228.21,227.81,227.85,15158.0,221.2881,221.4239,221.0358,221.0746,15158.0
2020-11-06 10:40:00,227.78,228.2,227.7,228.06,15887.0,221.0067,221.4142,220.9291,221.2784,15887.0
2020-11-06 10:50:00,228.09,228.53,227.38,227.5,25233.0,221.3075,221.7344,220.6186,220.735,25233.0
2020-11-06 11:00:00,227.5,228.8,227.48,228.78,35485.0,220.735,221.9964,220.7156,221.977,35485.0
2020-11-06 11:10:00,228.78,228.79,228.04,228.55,43792.0,221.977,221.9867,221.259,221.7538,43792.0
2020-11-06 11:20:00,228.54,228.73,228.23,228.73,20065.0,221.7441,221.9285,221.4433,221.9285,20065.0
2020-11-06 11:30:00,228.72,229.09,228.64,229.01,11244.0,221.9188,222.2778,221.8411,222.2001,11244.0
2020-11-06 11:40:00,229.08,229.1,228.83,228.99,11660.0,222.2681,222.2875,222.0255,222.1807,11660.0
2020-11-06 11:50:00,229.01,229.26,228.59,228.86,12822.0,222.2001,222.4427,221.7926,222.0546,12822.0
2020-11-06 12:00:00,228.96,229.33,228.95,229.11,13554.0,222.1516,222.5106,222.1419,222.2972,13554.0
2020-11-06 12:10:00,229.19,229.36,228.7,228.78,19932.0,222.3748,222.5397,221.8994,221.977,19932.0
2020-11-06 12:20:00,228.77,228.92,228.59,228.64,14072.0,221.9673,222.1128,221.7926,221.8411,14072.0
2020-11-06 12:30:00,228.76,229.05,228.57,228.71,23528.0,221.9576,222.2389,221.7732,221.9091,23528.0
2020-11-06 12:40:00,228.75,228.96,228.63,228.96,34473.0,221.9479,222.1516,221.8314,222.1516,34473.0
2020-11-06 12:50:00,228.96,229.17,228.96,229.12,11653.0,222.1516,222.3554,222.1516,222.3069,11653.0
2020-11-06 13:00:00,229.18,229.52,229.17,229.47,13603.0,222.3651,222.695,222.3554,222.6465,13603.0
2020-11-06 13:10:00,229.53,229.69,229.51,229.58,12573.0,222.7047,222.8599,222.6853,222.7532,12573.0
2020-11-06 13:20:00,229.54,229.73,229.33,229.65,24649.0,222.7144,222.8987,222.5106,222.8211,24649.0
2020-11-06 13:30:00,229.64,229.73,229.57,229.65,13945.0,222.8114,222.8987,222.7435,222.8211,13945.0
2020-11-06 13:40:00,229.62,229.67,229.32,229.48,15012.0,222.792,222.8405,222.5009,222.6562,15012.0
2020-11-06 13:50:00,229.51,229.55,229.28,229.48,19333.0,222.6853,222.7241,222.4621,222.6562,19333.0
2020-11-06 14:00:00,229.49,229.69,229.33,229.66,43525.0,222.6659,222.8599,222.5106,222.8308,43525.0
2020-11-06 14:10:00,229.62,229.78,229.58,229.65,15951.0,222.792,222.9472,222.7532,222.8211,15951.0
2020-11-06 14:20:00,229.63,229.64,229.43,229.44,10629.0,222.8017,222.8114,222.6076,222.6174,10629.0
2020-11-06 14:30:00,229.45,229.73,229.42,229.43,24653.0,222.6271,222.8987,222.5979,222.6076,24653.0
2020-11-06 14:40:00,229.39,229.54,228.96,229.07,16681.0,222.5688,222.7144,222.1516,222.2584,16681.0
2020-11-06 14:50:00,229.07,229.27,229.0,229.18,11408.0,222.2584,222.4524,222.1904,222.3651,11408.0
2020-11-06 15:00:00,229.09,229.15,228.68,228.95,21090.0,222.2778,222.336,221.88,222.1419,21090.0
2020-11-06 15:10:00,228.89,229.19,228.81,228.81,24351.0,222.0837,222.3748,222.0061,222.0061,24351.0
2020-11-06 15:20:00,228.93,229.16,228.61,229.12,16296.0,222.1225,222.3457,221.812,222.3069,16296.0
2020-11-06 15:30:00,229.09,229.41,229.01,229.17,221599.0,222.2778,222.5882,222.2001,222.3554,221599.0
2020-11-06 15:40:00,229.2,229.92,229.17,229.92,229528.0,222.3845,223.0831,222.3554,223.0831,229528.0
2020-11-06 15:50:00,229.83,229.96,229.03,229.2,266057.0,222.9958,223.1219,222.2195,222.3845,266057.0
2020-11-09 09:30:00,233.31,234.76,230.43,230.79,74949.0,226.3723,227.7792,223.5779,223.9272,74949.0
2020-11-09 09:40:00,230.98,231.98,230.05,231.54,61344.0,224.1116,225.0818,223.2092,224.6549,61344.0
2020-11-09 09:50:00,231.66,231.66,230.04,230.27,21261.0,224.7713,224.7713,223.1995,223.4227,21261.0
2020-11-09 10:00:00,230.28,232.06,230.15,231.49,59139.0,223.4324,225.1594,223.3062,224.6064,59139.0
2020-11-09 10:10:00,231.58,232.76,231.49,232.58,19375.0,224.6937,225.8386,224.6064,225.664,19375.0
2020-11-09 10:20:00,232.75,232.81,232.1,232.21,23212.0,225.8289,225.8871,225.1983,225.305,23212.0
2020-11-09 10:30:00,232.26,232.78,231.3,231.51,34983.0,225.3535,225.858,224.422,224.6258,34983.0
2020-11-09 10:40:00,231.52,231.79,230.51,230.64,220367.0,224.6355,224.8975,223.6555,223.7817,220367.0
2020-11-09 10:50:00,230.61,231.41,230.34,231.21,220026.0,223.7526,224.5288,223.4906,224.3347,220026.0
2020-11-09 11:00:00,231.28,231.44,230.01,230.82,157736.0,224.4026,224.5579,223.1704,223.9563,157736.0
2020-11-09 11:10:00,230.85,231.1,230.25,231.09,27609.0,223.9854,224.228,223.4033,224.2183,27609.0
2020-11-09 11:20:00,231.06,231.57,230.86,231.56,19336.0,224.1892,224.684,223.9951,224.6743,19336.0
2020-11-09 11:30:00,231.54,231.64,231.35,231.49,14706.0,224.6549,224.7519,224.4706,224.6064,14706.0
2020-11-09 11:40:00,231.25,231.39,230.7,230.71,12365.0,224.3735,224.5094,223.8399,223.8496,12365.0
2020-11-09 11:50:00,230.59,230.78,230.3,230.49,44926.0,223.7332,223.9175,223.4518,223.6361,44926.0
2020-11-09 12:00:00,230.49,230.9,230.26,230.83,27379.0,223.6361,224.0339,223.413,223.966,27379.0
2020-11-09 12:10:00,230.67,230.67,229.93,230.07,16696.0,223.8108,223.8108,223.0928,223.2286,16696.0
2020-11-09 12:20:00,230.17,231.0,230.17,230.77,16764.0,223.3256,224.131,223.3256,223.9078,16764.0
2020-11-09 12:30:00,230.72,231.07,230.5,230.97,10422.0,223.8593,224.1989,223.6458,224.1019,10422.0
2020-11-09 12:40:00,230.96,231.07,230.37,230.46,6813.0,224.0922,224.1989,223.5197,223.607,6813.0
2020-11-09 12:50:00,230.55,230.95,230.31,230.91,17594.0,223.6943,224.0825,223.4615,224.0436,17594.0
2020-11-09 13:00:00,230.97,231.34,230.71,230.95,19489.0,224.1019,224.4609,223.8496,224.0825,19489.0
2020-11-09 13:10:00,230.94,231.11,230.58,230.63,17008.0,224.0727,224.2377,223.7235,223.772,17008.0
2020-11-09 13:20:00,230.56,230.69,230.36,230.44,12074.0,223.704,223.8302,223.51,223.5876,12074.0
2020-11-09 13:30:00,230.45,230.65,230.38,230.62,17094.0,223.5973,223.7914,223.5294,223.7623,17094.0
2020-11-09 13:40:00,230.56,230.56,230.15,230.51,16495.0,223.704,223.704,223.3062,223.6555,16495.0
2020-11-09 13:50:00,230.43,230.59,229.95,230.23,18069.0,223.5779,223.7332,223.1122,223.3839,18069.0
2020-11-09 14:00:00,230.33,230.33,229.91,229.96,12725.0,223.4809,223.4809,223.0734,223.1219,12725.0
2020-11-09 14:10:00,229.92,229.93,229.28,229.37,20256.0,223.0831,223.0928,222.4621,222.5494,20256.0
2020-11-09 14:20:00,229.24,229.36,228.6,228.86,40927.0,222.4233,222.5397,221.8023,222.0546,40927.0
2020-11-09 14:30:00,228.71,228.96,228.32,228.83,17591.0,221.9091,222.1516,221.5307,222.0255,17591.0
2020-11-09 14:40:00,228.75,229.19,228.72,229.08,18792.0,221.9479,222.3748,221.9188,222.2681,18792.0
2020-11-09 14:50:00,229.05,229.07,228.5,228.74,11641.0,222.2389,222.2584,221.7053,221.9382,11641.0
2020-11-09 15:00:00,228.73,229.27,228.63,229.0,49082.0,221.9285,222.4524,221.8314,222.1904,49082.0
2020-11-09 15:10:00,229.0,229.15,228.6,228.79,36988.0,222.1904,222.336,221.8023,221.9867,36988.0
2020-11-09 15:20:00,228.69,228.7,227.59,227.64,29626.0,221.8897,221.8994,220.8224,220.8709,29626.0
2020-11-09 15:30:00,227.66,228.28,227.66,228.06,75264.0,220.8903,221.4918,220.8903,221.2784,75264.0
2020-11-09 15:40:00,228.03,228.04,227.2,227.35,522085.0,221.2493,221.259,220.444,220.5895,522085.0
2020-11-09 15:50:00,227.26,227.35,224.96,225.26,227161.0,220.5022,220.5895,218.2706,218.5616,227161.0
2020-11-10 09:30:00,223.75,224.48,222.61,222.7,88604.0,217.0966,217.8048,215.9904,216.0778,88604.0
2020-11-10 09:40:00,222.74,222.89,221.64,222.32,34555.0,216.1166,216.2621,215.0493,215.7091,34555.0
2020-11-10 09:50:00,222.18,222.77,222.18,222.5,17121.0,215.5732,216.1457,215.5732,215.8837,17121.0
2020-11-10 10:00:00,222.28,222.98,222.06,222.65,58916.0,215.6703,216.3494,215.4568,216.0293,58916.0
2020-11-10 10:10:00,222.8,222.94,221.88,222.13,20782.0,216.1748,216.3106,215.2822,215.5247,20782.0
2020-11-10 10:20:00,222.03,222.14,220.67,220.71,34589.0,215.4277,215.5344,214.1081,214.1469,34589.0
2020-11-10 10:30:00,220.65,221.03,219.76,219.87,24911.0,214.0887,214.4574,213.2252,213.3319,24911.0
2020-11-10 10:40:00,219.89,220.22,219.46,220.12,27288.0,213.3513,213.6715,212.9341,213.5745,27288.0
2020-11-10 10:50:00,220.25,220.76,220.24,220.53,59585.0,213.7006,214.1955,213.6909,213.9723,59585.0
2020-11-10 11:00:00,220.53,221.54,220.51,221.5,22924.0,213.9723,214.9523,213.9529,214.9135,22924.0
2020-11-10 11:10:00,221.49,221.67,220.79,220.99,17298.0,214.9038,215.0784,214.2246,214.4186,17298.0
2020-11-10 11:20:00,220.91,222.12,220.74,222.06,42230.0,214.341,215.515,214.1761,215.4568,42230.0
2020-11-10 11:30:00,222.12,222.25,221.69,222.04,10162.0,215.515,215.6412,215.0978,215.4374,10162.0
2020-11-10 11:40:00,222.26,223.12,222.2,222.98,19568.0,215.6509,216.4853,215.5926,216.3494,19568.0
2020-11-10 11:50:00,222.91,222.93,222.27,222.27,9568.0,216.2815,216.3009,215.6606,215.6606,9568.0
2020-11-10 12:00:00,222.26,223.49,222.22,223.38,29040.0,215.6509,216.8443,215.612,216.7376,29040.0
2020-11-10 12:10:00,223.44,223.67,223.12,223.58,22050.0,216.7958,217.0189,216.4853,216.9316,22050.0
2020-11-10 12:20:00,223.5,223.6,222.67,222.76,16861.0,216.854,216.951,216.0487,216.136,16861.0
2020-11-10 12:30:00,222.8,223.02,222.31,222.35,24637.0,216.1748,216.3883,215.6994,215.7382,24637.0
2020-11-10 12:40:00,222.41,223.16,222.37,223.06,22472.0,215.7964,216.5241,215.7576,216.4271,22472.0
2020-11-10 12:50:00,223.01,223.15,222.73,223.0,27618.0,216.3786,216.5144,216.1069,216.3689,27618.0
2020-11-10 13:00:00,222.97,223.43,222.97,223.07,23781.0,216.3397,216.7861,216.3397,216.4368,23781.0
2020-11-10 13:10:00,223.11,223.11,222.2,222.21,23589.0,216.4756,216.4756,215.5926,215.6023,23589.0
2020-11-10 13:20:00,222.22,222.26,221.46,221.65,137309.0,215.612,215.6509,214.8746,215.059,137309.0
2020-11-10 13:30:00,221.59,221.83,221.0,221.74,10579.0,215.0008,215.2336,214.4283,215.1463,10579.0
2020-11-10 13:40:00,221.77,222.09,221.77,221.9,10994.0,215.1754,215.4859,215.1754,215.3016,10994.0
2020-11-10 13:50:00,222.02,222.46,222.01,222.32,23542.0,215.418,215.8449,215.4083,215.7091,23542.0
2020-11-10 14:00:00,222.25,222.8,222.25,222.56,14726.0,215.6412,216.1748,215.6412,215.9419,14726.0
2020-11-10 14:10:00,222.61,222.62,221.51,221.66,31853.0,215.9904,216.0002,214.9232,215.0687,31853.0
2020-11-10 14:20:00,221.77,222.29,221.25,221.47,21953.0,215.1754,215.68,214.6709,214.8843,21953.0
2020-11-10 14:30:00,221.45,222.29,221.45,222.23,25653.0,214.8649,215.68,214.8649,215.6217,25653.0
2020-11-10 14:40:00,222.28,222.57,221.72,221.84,28554.0,215.6703,215.9516,215.1269,215.2433,28554.0
2020-11-10 14:50:00,221.83,222.34,221.76,222.01,39546.0,215.2336,215.7285,215.1657,215.4083,39546.0
2020-11-10 15:00:00,221.98,222.3,221.43,221.62,28767.0,215.3792,215.6897,214.8455,215.0299,28767.0
2020-11-10 15:10:00,221.61,222.29,221.38,222.19,20716.0,215.0202,215.68,214.797,215.5829,20716.0
2020-11-10 15:20:00,222.22,222.57,222.0,222.49,73384.0,215.612,215.9516,215.3986,215.874,73384.0
2020-11-10 15:30:00,222.46,222.59,221.82,221.84,56271.0,215.8449,215.971,215.2239,215.2433,56271.0
2020-11-10 15:40:00,221.87,222.56,221.87,222.27,293993.0,215.2725,215.9419,215.2725,215.6606,293993.0
2020-11-10 15:50:00,222.27,222.47,221.68,221.98,1479572.0,215.6606,215.8546,215.0881,215.3792,1479572.0
2020-11-11 09:30:00,223.81,224.49,223.67,224.4,58293.0,217.1548,217.8145,217.0189,217.7272,58293.0
2020-11-11 09:40:00,224.65,225.57,224.51,225.28,34697.0,217.9698,218.8624,217.834,218.5811,34697.0
2020-11-11 09:50:00,225.32,225.42,224.59,224.78,22268.0,218.6199,218.7169,217.9116,218.0959,22268.0
2020-11-11 10:00:00,224.96,225.38,224.78,225.31,29181.0,218.2706,218.6781,218.0959,218.6102,29181.0
2020-11-11 10:10:00,225.3,225.52,224.81,225.24,15666.0,218.6005,218.8139,218.125,218.5422,15666.0
2020-11-11 10:20:00,225.18,225.49,224.99,225.49,24710.0,218.484,218.7848,218.2997,218.7848,24710.0
2020-11-11 10:30:00,225.51,225.73,225.18,225.23,30668.0,218.8042,219.0177,218.484,218.5325,30668.0
2020-11-11 10:40:00,225.24,225.37,224.68,224.85,24541.0,218.5422,218.6684,217.9989,218.1638,24541.0
2020-11-11 10:50:00,224.78,225.33,224.75,225.33,26236.0,218.0959,218.6296,218.0668,218.6296,26236.0
2020-11-11 11:00:00,225.27,225.27,224.93,225.23,25739.0,218.5714,218.5714,218.2415,218.5325,25739.0
2020-11-11 11:10:00,225.27,225.64,225.27,225.64,13573.0,218.5714,218.9303,218.5714,218.9303,13573.0
2020-11-11 11:20:00,225.65,225.73,225.48,225.48,16109.0,218.9401,219.0177,218.7751,218.7751,16109.0
2020-11-11 11:30:00,225.5,225.63,225.37,225.6,23991.0,218.7945,218.9206,218.6684,218.8915,23991.0
2020-11-11 11:40:00,225.61,226.05,225.56,226.03,26379.0,218.9012,219.3282,218.8527,219.3088,26379.0
2020-11-11 11:50:00,226.05,226.14,225.87,226.14,11864.0,219.3282,219.4155,219.1535,219.4155,11864.0
2020-11-11 12:00:00,226.13,226.39,226.03,226.39,18210.0,219.4058,219.658,219.3088,219.658,18210.0
2020-11-11 12:10:00,226.37,226.5,226.06,226.09,31747.0,219.6386,219.7648,219.3379,219.367,31747.0
2020-11-11 12:20:00,226.12,226.23,226.08,226.2,15401.0,219.3961,219.5028,219.3573,219.4737,15401.0
2020-11-11 12:30:00,226.21,226.41,226.21,226.34,17954.0,219.4834,219.6775,219.4834,219.6095,17954.0
2020-11-11 12:40:00,226.33,226.47,226.24,226.34,12077.0,219.5998,219.7357,219.5125,219.6095,12077.0
2020-11-11 12:50:00,226.37,226.37,225.97,226.08,16356.0,219.6386,219.6386,219.2505,219.3573,16356.0
2020-11-11 13:00:00,226.07,226.13,226.0,226.07,18592.0,219.3476,219.4058,219.2796,219.3476,18592.0
2020-11-11 13:10:00,226.05,226.38,226.05,226.32,11183.0,219.3282,219.6483,219.3282,219.5901,11183.0
2020-11-11 13:20:00,226.36,226.5,226.06,226.1,31859.0,219.6289,219.7648,219.3379,219.3767,31859.0
2020-11-11 13:30:00,226.13,226.59,226.12,226.56,12500.0,219.4058,219.8521,219.3961,219.823,12500.0
2020-11-11 13:40:00,226.59,226.59,226.16,226.17,12194.0,219.8521,219.8521,219.4349,219.4446,12194.0
2020-11-11 13:50:00,226.2,226.37,226.06,226.08,28168.0,219.4737,219.6386,219.3379,219.3573,28168.0
2020-11-11 14:00:00,226.17,226.6,226.17,226.43,17063.0,219.4446,219.8618,219.4446,219.6969,17063.0
2020-11-11 14:10:00,226.45,226.55,226.07,226.12,11551.0,219.7163,219.8133,219.3476,219.3961,11551.0
2020-11-11 14:20:00,226.11,226.33,225.85,225.92,36004.0,219.3864,219.5998,219.1341,219.202,36004.0
2020-11-11 14:30:00,225.93,226.09,225.86,225.88,17914.0,219.2117,219.367,219.1438,219.1632,17914.0
2020-11-11 14:40:00,225.79,225.83,225.27,225.36,56709.0,219.0759,219.1147,218.5714,218.6587,56709.0
2020-11-11 14:50:00,225.34,225.63,225.16,225.5,22063.0,218.6393,218.9206,218.4646,218.7945,22063.0
2020-11-11 15:00:00,225.6,225.79,225.46,225.77,17163.0,218.8915,219.0759,218.7557,219.0565,17163.0
2020-11-11 15:10:00,225.8,226.01,225.73,225.97,32204.0,219.0856,219.2893,219.0177,219.2505,32204.0
2020-11-11 15:20:00,225.94,225.95,225.44,225.61,25848.0,219.2214,219.2311,218.7363,218.9012,25848.0
2020-11-11 15:30:00,225.57,226.09,225.56,226.03,45898.0,218.8624,219.367,218.8527,219.3088,45898.0
2020-11-11 15:40:00,226.05,226.39,225.97,226.39,46145.0,219.3282,219.658,219.2505,219.658,46145.0
2020-11-11 15:50:00,226.43,226.47,226.08,226.19,93539.0,219.6969,219.7357,219.3573,219.464,93539.0
2020-11-12 09:30:00,226.11,227.16,225.81,227.14,49022.0,219.3864,220.4051,219.0953,220.3857,49022.0
2020-11-12 09:40:00,227.14,227.14,226.03,226.08,27704.0,220.3857,220.3857,219.3088,219.3573,27704.0
2020-11-12 09:50:00,226.08,226.7,226.03,226.56,42601.0,219.3573,219.9588,219.3088,219.823,42601.0
2020-11-12 10:00:00,226.47,226.74,226.3,226.61,30686.0,219.7357,219.9976,219.5707,219.8715,30686.0
2020-11-12 10:10:00,226.66,227.24,226.55,226.88,29775.0,219.92,220.4828,219.8133,220.1335,29775.0
2020-11-12 10:20:00,226.92,227.06,226.41,226.65,15719.0,220.1723,220.3081,219.6775,219.9103,15719.0
2020-11-12 10:30:00,226.7,227.0,226.67,227.0,7279.0,219.9588,220.2499,219.9297,220.2499,7279.0
2020-11-12 10:40:00,226.98,227.37,226.89,226.97,40490.0,220.2305,220.6089,220.1432,220.2208,40490.0
2020-11-12 10:50:00,226.94,226.99,226.65,226.76,30007.0,220.1917,220.2402,219.9103,220.017,30007.0
2020-11-12 11:00:00,226.77,227.13,226.73,226.85,9705.0,220.0267,220.376,219.9879,220.1044,9705.0
2020-11-12 11:10:00,226.91,226.91,226.32,226.48,19780.0,220.1626,220.1626,219.5901,219.7454,19780.0
2020-11-12 11:20:00,226.52,226.56,226.25,226.36,6114.0,219.7842,219.823,219.5222,219.6289,6114.0
2020-11-12 11:30:00,226.43,226.43,226.0,226.04,8200.0,219.6969,219.6969,219.2796,219.3185,8200.0
2020-11-12 11:40:00,225.83,225.83,225.51,225.73,6982.0,219.1147,219.1147,218.8042,219.0177,6982.0
2020-11-12 11:50:00,225.63,226.1,225.63,226.1,3524.0,218.9206,219.3767,218.9206,219.3767,3524.0
2020-11-12 12:00:00,226.04,226.3,226.04,226.29,11187.0,219.3185,219.5707,219.3185,219.561,11187.0
2020-11-12 12:10:00,226.23,226.44,226.2,226.21,3600.0,219.5028,219.7066,219.4737,219.4834,3600.0
2020-11-12 12:20:00,226.28,226.37,225.53,225.57,14714.0,219.5513,219.6386,218.8236,218.8624,14714.0
2020-11-12 12:30:00,225.6,225.95,225.6,225.67,7339.0,218.8915,219.2311,218.8915,218.9595,7339.0
2020-11-12 12:40:00,225.63,225.65,224.66,224.67,7572.0,218.9206,218.9401,217.9795,217.9892,7572.0
2020-11-12 12:50:00,224.72,224.96,224.42,224.95,6391.0,218.0377,218.2706,217.7466,218.2609,6391.0
2020-11-12 13:00:00,224.97,225.06,224.68,224.72,8215.0,218.2803,218.3676,217.9989,218.0377,8215.0
2020-11-12 13:10:00,224.82,224.84,224.41,224.57,11991.0,218.1347,218.1541,217.7369,217.8922,11991.0
2020-11-12 13:20:00,224.55,224.8,224.26,224.32,15874.0,217.8728,218.1153,217.5914,217.6496,15874.0
2020-11-12 13:30:00,224.29,224.96,224.06,224.89,10572.0,217.6205,218.2706,217.3973,218.2027,10572.0
2020-11-12 13:40:00,224.87,224.95,224.54,224.58,12007.0,218.1832,218.2609,217.8631,217.9019,12007.0
2020-11-12 13:50:00,224.61,225.28,224.61,225.26,18956.0,217.931,218.5811,217.931,218.5616,18956.0
2020-11-12 14:00:00,225.21,225.58,224.99,224.99,12795.0,218.5131,218.8721,218.2997,218.2997,12795.0
2020-11-12 14:10:00,225.07,225.07,224.56,224.65,6213.0,218.3773,218.3773,217.8825,217.9698,6213.0
2020-11-12 14:20:00,224.64,224.93,224.53,224.79,6860.0,217.9601,218.2415,217.8534,218.1056,6860.0
2020-11-12 14:30:00,224.69,225.16,224.6,224.8,8055.0,218.0086,218.4646,217.9213,218.1153,8055.0
2020-11-12 14:40:00,224.78,224.79,224.33,224.43,3790.0,218.0959,218.1056,217.6593,217.7563,3790.0
2020-11-12 14:50:00,224.42,224.72,224.38,224.5,49084.0,217.7466,218.0377,217.7078,217.8242,49084.0
2020-11-12 15:00:00,224.45,224.52,223.96,224.18,9513.0,217.7757,217.8437,217.3003,217.5138,9513.0
2020-11-12 15:10:00,224.38,224.85,224.22,224.75,17709.0,217.7078,218.1638,217.5526,218.0668,17709.0
2020-11-12 15:20:00,224.78,224.78,224.35,224.44,13118.0,218.0959,218.0959,217.6787,217.766,13118.0
2020-11-12 15:30:00,224.43,224.49,224.15,224.45,26968.0,217.7563,217.8145,217.4847,217.7757,26968.0
2020-11-12 15:40:00,224.57,224.59,223.84,224.3,69102.0,217.8922,217.9116,217.1839,217.6302,69102.0
2020-11-12 15:50:00,224.21,224.84,224.21,224.83,210417.0,217.5429,218.1541,217.5429,218.1444,210417.0
2020-11-13 09:30:00,226.09,226.31,225.52,226.02,28689.0,219.367,219.5804,218.8139,219.299,28689.0
2020-11-13 09:40:00,226.13,226.32,225.82,225.83,8415.0,219.4058,219.5901,219.105,219.1147,8415.0
2020-11-13 09:50:00,225.94,226.29,225.73,225.8,10731.0,219.2214,219.561,219.0177,219.0856,10731.0
2020-11-13 10:00:00,225.74,225.83,225.29,225.4,25366.0,219.0274,219.1147,218.5908,218.6975,25366.0
2020-11-13 10:10:00,225.35,225.35,224.76,224.97,15352.0,218.649,218.649,218.0765,218.2803,15352.0
2020-11-13 10:20:00,225.05,225.5,224.99,225.5,12107.0,218.3579,218.7945,218.2997,218.7945,12107.0
2020-11-13 10:30:00,225.38,225.39,224.68,224.68,13478.0,218.6781,218.6878,217.9989,217.9989,13478.0
2020-11-13 10:40:00,224.66,225.16,224.61,225.16,16839.0,217.9795,218.4646,217.931,218.4646,16839.0
2020-11-13 10:50:00,225.2,225.2,224.34,224.6,15476.0,218.5034,218.5034,217.669,217.9213,15476.0
2020-11-13 11:00:00,224.65,225.2,224.65,225.06,26642.0,217.9698,218.5034,217.9698,218.3676,26642.0
2020-11-13 11:10:00,225.03,225.38,224.87,225.29,6960.0,218.3385,218.6781,218.1832,218.5908,6960.0
2020-11-13 11:20:00,225.28,225.38,225.05,225.16,8483.0,218.5811,218.6781,218.3579,218.4646,8483.0
2020-11-13 11:30:00,225.11,225.11,224.78,224.98,15422.0,218.4161,218.4161,218.0959,218.29,15422.0
2020-11-13 11:40:00,225.03,225.41,225.02,225.41,14894.0,218.3385,218.7072,218.3288,218.7072,14894.0
2020-11-13 11:50:00,225.39,225.6,225.33,225.51,16529.0,218.6878,218.8915,218.6296,218.8042,16529.0
2020-11-13 12:00:00,225.55,225.63,225.39,225.42,6103.0,218.843,218.9206,218.6878,218.7169,6103.0
2020-11-13 12:10:00,225.46,225.67,225.36,225.45,8266.0,218.7557,218.9595,218.6587,218.746,8266.0
2020-11-13 12:20:00,225.43,225.56,225.3,225.45,10448.0,218.7266,218.8527,218.6005,218.746,10448.0
2020-11-13 12:30:00,225.46,225.58,225.39,225.57,13393.0,218.7557,218.8721,218.6878,218.8624,13393.0
2020-11-13 12:40:00,225.61,225.76,225.61,225.74,11861.0,218.9012,219.0468,218.9012,219.0274,11861.0
2020-11-13 12:50:00,225.76,225.83,225.68,225.83,8584.0,219.0468,219.1147,218.9692,219.1147,8584.0
2020-11-13 13:00:00,225.9,225.91,225.75,225.75,10580.0,219.1826,219.1923,219.0371,219.0371,10580.0
2020-11-13 13:10:00,225.8,225.8,225.62,225.78,12237.0,219.0856,219.0856,218.9109,219.0662,12237.0
2020-11-13 13:20:00,225.74,225.82,225.52,225.67,7156.0,219.0274,219.105,218.8139,218.9595,7156.0
2020-11-13 13:30:00,225.59,225.68,225.35,225.36,5546.0,218.8818,218.9692,218.649,218.6587,5546.0
2020-11-13 13:40:00,225.29,225.35,225.21,225.28,12419.0,218.5908,218.649,218.5131,218.5811,12419.0
2020-11-13 13:50:00,225.22,225.29,225.12,225.21,8981.0,218.5228,218.5908,218.4258,218.5131,8981.0
2020-11-13 14:00:00,225.19,225.45,225.19,225.35,16287.0,218.4937,218.746,218.4937,218.649,16287.0
2020-11-13 14:10:00,225.28,225.36,225.04,225.36,7098.0,218.5811,218.6587,218.3482,218.6587,7098.0
2020-11-13 14:20:00,225.37,225.82,225.37,225.58,13537.0,218.6684,219.105,218.6684,218.8721,13537.0
2020-11-13 14:30:00,225.61,225.78,225.51,225.75,6612.0,218.9012,219.0662,218.8042,219.0371,6612.0
2020-11-13 14:40:00,225.71,225.76,225.57,225.57,8049.0,218.9983,219.0468,218.8624,218.8624,8049.0
2020-11-13 14:50:00,225.61,226.03,225.58,226.03,10247.0,218.9012,219.3088,218.8721,219.3088,10247.0
2020-11-13 15:00:00,225.93,226.04,225.81,225.91,15687.0,219.2117,219.3185,219.0953,219.1923,15687.0
2020-11-13 15:10:00,225.93,226.0,225.65,225.85,28839.0,219.2117,219.2796,218.9401,219.1341,28839.0
2020-11-13 15:20:00,225.89,226.2,225.8,226.14,10730.0,219.1729,219.4737,219.0856,219.4155,10730.0
2020-11-13 15:30:00,226.16,226.65,226.11,226.54,74861.0,219.4349,219.9103,219.3864,219.8036,74861.0
2020-11-13 15:40:00,226.55,226.86,226.47,226.47,129196.0,219.8133,220.1141,219.7357,219.7357,129196.0
2020-11-13 15:50:00,226.5,226.66,226.23,226.42,101444.0,219.7648,219.92,219.5028,219.6872,101444.0
2020-11-16 09:30:00,227.07,227.07,225.86,226.76,50838.0,220.3178,220.3178,219.1438,220.017,50838.0
2020-11-16 09:40:00,226.82,227.42,226.82,227.25,18853.0,220.0753,220.6574,220.0753,220.4925,18853.0
2020-11-16 09:50:00,227.38,227.42,226.34,226.78,9601.0,220.6186,220.6574,219.6095,220.0364,9601.0
2020-11-16 10:00:00,226.74,227.08,226.69,227.04,8475.0,219.9976,220.3275,219.9491,220.2887,8475.0
2020-11-16 10:10:00,227.03,227.06,226.59,226.98,8647.0,220.279,220.3081,219.8521,220.2305,8647.0
2020-11-16 10:20:00,226.73,227.51,226.71,227.47,31149.0,219.9879,220.7447,219.9685,220.7059,31149.0
2020-11-16 10:30:00,227.43,227.66,227.27,227.27,28766.0,220.6671,220.8903,220.5119,220.5119,28766.0
2020-11-16 10:40:00,227.25,227.48,227.23,227.31,20447.0,220.4925,220.7156,220.4731,220.5507,20447.0
2020-11-16 10:50:00,227.34,227.71,227.34,227.71,26202.0,220.5798,220.9388,220.5798,220.9388,26202.0
2020-11-16 11:00:00,227.78,227.96,227.7,227.89,27116.0,221.0067,221.1814,220.9291,221.1134,27116.0
2020-11-16 11:10:00,227.92,228.09,227.71,227.71,17923.0,221.1426,221.3075,220.9388,220.9388,17923.0
2020-11-16 11:20:00,227.72,227.83,227.56,227.6,17225.0,220.9485,221.0552,220.7933,220.8321,17225.0
2020-11-16 11:30:00,227.57,227.61,227.43,227.56,7593.0,220.803,220.8418,220.6671,220.7933,7593.0
2020-11-16 11:40:00,227.5,227.54,227.34,227.41,10371.0,220.735,220.7739,220.5798,220.6477,10371.0
2020-11-16 11:50:00,227.41,227.61,227.4,227.5,13053.0,220.6477,220.8418,220.638,220.735,13053.0
2020-11-16 12:00:00,227.55,227.74,227.43,227.46,11184.0,220.7836,220.9679,220.6671,220.6962,11184.0
2020-11-16 12:10:00,227.45,227.49,227.22,227.27,30626.0,220.6865,220.7253,220.4634,220.5119,30626.0
2020-11-16 12:20:00,227.15,227.21,226.98,227.12,76938.0,220.3954,220.4537,220.2305,220.3663,76938.0
2020-11-16 12:30:00,227.09,227.1,226.9,226.99,17651.0,220.3372,220.3469,220.1529,220.2402,17651.0
2020-11-16 12:40:00,227.01,227.22,227.0,227.08,16014.0,220.2596,220.4634,220.2499,220.3275,16014.0
2020-11-16 12:50:00,227.13,227.16,226.75,226.95,38001.0,220.376,220.4051,220.0073,220.2014,38001.0
2020-11-16 13:00:00,226.92,227.02,226.65,226.97,23683.0,220.1723,220.2693,219.9103,220.2208,23683.0
2020-11-16 13:10:00,227.03,227.06,226.89,227.0,5727.0,220.279,220.3081,220.1432,220.2499,5727.0
2020-11-16 13:20:00,227.04,227.05,226.5,226.53,15374.0,220.2887,220.2984,219.7648,219.7939,15374.0
2020-11-16 13:30:00,226.51,226.84,226.51,226.7,7199.0,219.7745,220.0947,219.7745,219.9588,7199.0
2020-11-16 13:40:00,226.69,226.69,226.3,226.62,14174.0,219.9491,219.9491,219.5707,219.8812,14174.0
2020-11-16 13:50:00,226.64,227.04,226.6,226.97,5408.0,219.9006,220.2887,219.8618,220.2208,5408.0
2020-11-16 14:00:00,227.05,227.1,226.75,227.04,24182.0,220.2984,220.3469,220.0073,220.2887,24182.0
2020-11-16 14:10:00,227.03,227.18,226.96,227.15,20829.0,220.279,220.4246,220.2111,220.3954,20829.0
2020-11-16 14:20:00,227.13,227.25,227.05,227.22,14420.0,220.376,220.4925,220.2984,220.4634,14420.0
2020-11-16 14:30:00,227.27,227.33,227.04,227.16,13251.0,220.5119,220.5701,220.2887,220.4051,13251.0
2020-11-16 14:40:00,227.1,227.18,226.86,226.86,6085.0,220.3469,220.4246,220.1141,220.1141,6085.0
2020-11-16 14:50:00,226.92,227.01,226.78,226.84,24422.0,220.1723,220.2596,220.0364,220.0947,24422.0
2020-11-16 15:00:00,226.83,226.91,226.52,226.74,16069.0,220.085,220.1626,219.7842,219.9976,16069.0
2020-11-16 15:10:00,226.82,226.94,226.68,226.9,98674.0,220.0753,220.1917,219.9394,220.1529,98674.0
2020-11-16 15:20:00,226.89,227.14,226.73,226.84,242837.0,220.1432,220.3857,219.9879,220.0947,242837.0
2020-11-16 15:30:00,226.84,227.08,226.75,226.91,166310.0,220.0947,220.3275,220.0073,220.1626,166310.0
2020-11-16 15:40:00,226.94,227.23,226.93,227.19,40842.0,220.1917,220.4731,220.182,220.4343,40842.0
2020-11-16 15:50:00,227.1,227.73,226.82,227.73,148147.0,220.3469,220.9582,220.0753,220.9582,148147.0
2020-11-17 09:30:00,227.42,227.85,227.27,227.37,18814.0,220.6574,221.0746,220.5119,220.6089,18814.0
2020-11-17 09:40:00,227.47,227.5,226.84,227.12,11473.0,220.7059,220.735,220.0947,220.3663,11473.0
2020-11-17 09:50:00,227.15,227.25,226.5,226.55,16237.0,220.3954,220.4925,219.7648,219.8133,16237.0
2020-11-17 10:00:00,226.58,227.17,226.58,227.01,13439.0,219.8424,220.4149,219.8424,220.2596,13439.0
2020-11-17 10:10:00,227.07,227.26,226.94,227.19,14675.0,220.3178,220.5022,220.1917,220.4343,14675.0
2020-11-17 10:20:00,227.08,227.38,227.07,227.18,21650.0,220.3275,220.6186,220.3178,220.4246,21650.0
2020-11-17 10:30:00,227.19,227.53,227.18,227.53,20507.0,220.4343,220.7641,220.4246,220.7641,20507.0
2020-11-17 10:40:00,227.55,227.76,227.43,227.67,12230.0,220.7836,220.9873,220.6671,220.9,12230.0
2020-11-17 10:50:00,227.62,227.95,227.61,227.95,22925.0,220.8515,221.1717,220.8418,221.1717,22925.0
2020-11-17 11:00:00,227.89,227.93,227.77,227.85,15700.0,221.1134,221.1523,220.997,221.0746,15700.0
2020-11-17 11:10:00,227.72,227.73,227.51,227.51,30071.0,220.9485,220.9582,220.7447,220.7447,30071.0
2020-11-17 11:20:00,227.51,227.53,226.94,227.19,29471.0,220.7447,220.7641,220.1917,220.4343,29471.0
2020-11-17 11:30:00,227.17,227.35,227.0,227.27,9645.0,220.4149,220.5895,220.2499,220.5119,9645.0
2020-11-17 11:40:00,227.19,227.46,227.09,227.2,16641.0,220.4343,220.6962,220.3372,220.444,16641.0
2020-11-17 11:50:00,227.13,227.41,226.97,227.4,12947.0,220.376,220.6477,220.2208,220.638,12947.0
2020-11-17 12:00:00,227.46,227.52,227.36,227.49,9842.0,220.6962,220.7544,220.5992,220.7253,9842.0
2020-11-17 12:10:00,227.38,227.84,227.35,227.67,14692.0,220.6186,221.0649,220.5895,220.9,14692.0
2020-11-17 12:20:00,227.63,227.69,227.48,227.55,25007.0,220.8612,220.9194,220.7156,220.7836,25007.0
2020-11-17 12:30:00,227.59,227.77,227.58,227.77,8555.0,220.8224,220.997,220.8127,220.997,8555.0
2020-11-17 12:40:00,227.68,227.75,227.58,227.67,19459.0,220.9097,220.9776,220.8127,220.9,19459.0
2020-11-17 12:50:00,227.69,227.89,227.67,227.83,16392.0,220.9194,221.1134,220.9,221.0552,16392.0
2020-11-17 13:00:00,227.86,228.08,227.83,228.08,14337.0,221.0843,221.2978,221.0552,221.2978,14337.0
2020-11-17 13:10:00,228.06,228.23,228.01,228.09,12985.0,221.2784,221.4433,221.2299,221.3075,12985.0
2020-11-17 13:20:00,228.06,228.19,227.97,228.19,10610.0,221.2784,221.4045,221.1911,221.4045,10610.0
2020-11-17 13:30:00,228.19,228.24,227.95,228.0,15112.0,221.4045,221.453,221.1717,221.2202,15112.0
2020-11-17 13:40:00,228.0,228.0,227.68,227.7,30176.0,221.2202,221.2202,220.9097,220.9291,30176.0
2020-11-17 13:50:00,227.7,227.77,227.59,227.73,22390.0,220.9291,220.997,220.8224,220.9582,22390.0
2020-11-17 14:00:00,227.73,228.01,227.73,227.98,13596.0,220.9582,221.2299,220.9582,221.2008,13596.0
2020-11-17 14:10:00,228.02,228.19,228.0,228.14,18886.0,221.2396,221.4045,221.2202,221.356,18886.0
2020-11-17 14:20:00,228.07,228.22,227.91,227.96,10023.0,221.2881,221.4336,221.1328,221.1814,10023.0
2020-11-17 14:30:00,227.96,228.29,227.96,228.29,17359.0,221.1814,221.5015,221.1814,221.5015,17359.0
2020-11-17 14:40:00,228.27,228.27,228.09,228.12,9402.0,221.4821,221.4821,221.3075,221.3366,9402.0
2020-11-17 14:50:00,228.06,228.14,227.98,228.0,10342.0,221.2784,221.356,221.2008,221.2202,10342.0
2020-11-17 15:00:00,228.0,228.03,227.64,227.65,13371.0,221.2202,221.2493,220.8709,220.8806,13371.0
2020-11-17 15:10:00,227.68,227.72,227.43,227.52,60108.0,220.9097,220.9485,220.6671,220.7544,60108.0
2020-11-17 15:20:00,227.5,227.55,226.96,227.26,339528.0,220.735,220.7836,220.2111,220.5022,339528.0
2020-11-17 15:30:00,227.25,227.42,227.08,227.39,243134.0,220.4925,220.6574,220.3275,220.6283,243134.0
2020-11-17 15:40:00,227.41,227.41,227.09,227.26,308491.0,220.6477,220.6477,220.3372,220.5022,308491.0
2020-11-17 15:50:00,227.23,227.57,227.05,227.3,92738.0,220.4731,220.803,220.2984,220.541,92738.0
2020-11-18 09:30:00,227.53,227.56,226.82,227.48,40548.0,220.7641,220.7933,220.0753,220.7156,40548.0
2020-11-18 09:40:00,227.49,227.66,227.07,227.07,16066.0,220.7253,220.8903,220.3178,220.3178,16066.0
2020-11-18 09:50:00,227.04,227.12,226.21,226.4,18669.0,220.2887,220.3663,219.4834,219.6677,18669.0
2020-11-18 10:00:00,226.44,226.67,226.23,226.36,17084.0,219.7066,219.9297,219.5028,219.6289,17084.0
2020-11-18 10:10:00,226.5,226.81,226.44,226.81,13987.0,219.7648,220.0656,219.7066,220.0656,13987.0
2020-11-18 10:20:00,226.82,227.03,226.76,226.81,11412.0,220.0753,220.279,220.017,220.0656,11412.0
2020-11-18 10:30:00,226.84,226.87,226.62,226.68,8356.0,220.0947,220.1238,219.8812,219.9394,8356.0
2020-11-18 10:40:00,226.79,227.2,226.79,227.2,19290.0,220.0462,220.444,220.0462,220.444,19290.0
2020-11-18 10:50:00,227.17,227.28,227.16,227.21,11097.0,220.4149,220.5216,220.4051,220.4537,11097.0
2020-11-18 11:00:00,227.23,227.34,227.12,227.27,13478.0,220.4731,220.5798,220.3663,220.5119,13478.0
2020-11-18 11:10:00,227.24,227.4,227.04,227.1,7373.0,220.4828,220.638,220.2887,220.3469,7373.0
2020-11-18 11:20:00,227.07,227.13,227.0,227.1,12344.0,220.3178,220.376,220.2499,220.3469,12344.0
2020-11-18 11:30:00,227.2,227.2,227.0,227.03,21536.0,220.444,220.444,220.2499,220.279,21536.0
2020-11-18 11:40:00,227.03,227.07,226.9,226.96,2800.0,220.279,220.3178,220.1529,220.2111,2800.0
2020-11-18 11:50:00,227.13,227.32,227.13,227.31,4572.0,220.376,220.5604,220.376,220.5507,4572.0
2020-11-18 12:00:00,227.37,227.73,227.37,227.64,7311.0,220.6089,220.9582,220.6089,220.8709,7311.0
2020-11-18 12:10:00,227.61,227.67,227.54,227.67,25034.0,220.8418,220.9,220.7739,220.9,25034.0
2020-11-18 12:20:00,227.66,227.73,227.6,227.66,13124.0,220.8903,220.9582,220.8321,220.8903,13124.0
2020-11-18 12:30:00,227.7,227.83,227.66,227.83,11801.0,220.9291,221.0552,220.8903,221.0552,11801.0
2020-11-18 12:40:00,227.83,227.84,227.61,227.67,14423.0,221.0552,221.0649,220.8418,220.9,14423.0
2020-11-18 12:50:00,227.65,227.76,227.44,227.53,11057.0,220.8806,220.9873,220.6768,220.7641,11057.0
2020-11-18 13:00:00,227.54,227.69,227.41,227.67,5693.0,220.7739,220.9194,220.6477,220.9,5693.0
2020-11-18 13:10:00,227.64,227.65,227.35,227.48,10031.0,220.8709,220.8806,220.5895,220.7156,10031.0
2020-11-18 13:20:00,227.49,227.56,227.12,227.13,7758.0,220.7253,220.7933,220.3663,220.376,7758.0
2020-11-18 13:30:00,227.11,227.29,227.07,227.25,8202.0,220.3566,220.5313,220.3178,220.4925,8202.0
2020-11-18 13:40:00,227.24,227.24,226.73,226.77,12896.0,220.4828,220.4828,219.9879,220.0267,12896.0
2020-11-18 13:50:00,226.68,226.81,226.65,226.77,3826.0,219.9394,220.0656,219.9103,220.0267,3826.0
2020-11-18 14:00:00,226.73,227.0,226.7,226.93,43157.0,219.9879,220.2499,219.9588,220.182,43157.0
2020-11-18 14:10:00,226.91,226.95,226.48,226.49,34845.0,220.1626,220.2014,219.7454,219.7551,34845.0
2020-11-18 14:20:00,226.51,226.67,226.35,226.54,14063.0,219.7745,219.9297,219.6192,219.8036,14063.0
2020-11-18 14:30:00,226.61,226.88,226.58,226.78,9435.0,219.8715,220.1335,219.8424,220.0364,9435.0
2020-11-18 14:40:00,226.87,227.04,226.76,226.98,18404.0,220.1238,220.2887,220.017,220.2305,18404.0
2020-11-18 14:50:00,226.96,227.22,226.96,227.07,10692.0,220.2111,220.4634,220.2111,220.3178,10692.0
2020-11-18 15:00:00,227.09,227.35,226.87,227.35,11932.0,220.3372,220.5895,220.1238,220.5895,11932.0
2020-11-18 15:10:00,227.36,227.5,227.3,227.32,19728.0,220.5992,220.735,220.541,220.5604,19728.0
2020-11-18 15:20:00,227.21,227.54,227.11,227.11,11471.0,220.4537,220.7739,220.3566,220.3566,11471.0
2020-11-18 15:30:00,227.17,227.22,226.35,226.35,45376.0,220.4149,220.4634,219.6192,219.6192,45376.0
2020-11-18 15:40:00,226.36,226.36,225.81,225.93,177234.0,219.6289,219.6289,219.0953,219.2117,177234.0
2020-11-18 15:50:00,226.03,226.1,225.27,225.3,162094.0,219.3088,219.3767,218.5714,218.6005,162094.0
2020-11-19 09:30:00,224.87,225.31,224.39,224.77,19671.0,218.1832,218.6102,217.7175,218.0862,19671.0
2020-11-19 09:40:00,224.69,225.27,224.61,225.18,11103.0,218.0086,218.5714,217.931,218.484,11103.0
2020-11-19 09:50:00,225.36,225.86,225.23,225.8,16387.0,218.6587,219.1438,218.5325,219.0856,16387.0
2020-11-19 10:00:00,225.84,225.89,225.43,225.71,18398.0,219.1244,219.1729,218.7266,218.9983,18398.0
2020-11-19 10:10:00,225.69,225.73,225.24,225.44,11610.0,218.9789,219.0177,218.5422,218.7363,11610.0
2020-11-19 10:20:00,225.36,225.62,225.13,225.59,17811.0,218.6587,218.9109,218.4355,218.8818,17811.0
2020-11-19 10:30:00,225.53,226.0,225.48,225.99,17150.0,218.8236,219.2796,218.7751,219.2699,17150.0
2020-11-19 10:40:00,225.98,226.32,225.98,226.25,7876.0,219.2602,219.5901,219.2602,219.5222,7876.0
2020-11-19 10:50:00,226.26,226.33,226.05,226.05,6720.0,219.5319,219.5998,219.3282,219.3282,6720.0
2020-11-19 11:00:00,226.07,226.19,225.89,225.93,26678.0,219.3476,219.464,219.1729,219.2117,26678.0
2020-11-19 11:10:00,225.9,225.93,225.73,225.89,17369.0,219.1826,219.2117,219.0177,219.1729,17369.0
2020-11-19 11:20:00,225.98,226.24,225.98,226.19,10144.0,219.2602,219.5125,219.2602,219.464,10144.0
2020-11-19 11:30:00,226.2,226.37,225.93,225.98,12345.0,219.4737,219.6386,219.2117,219.2602,12345.0
2020-11-19 11:40:00,226.05,226.2,225.84,225.89,23752.0,219.3282,219.4737,219.1244,219.1729,23752.0
2020-11-19 11:50:00,225.86,226.13,225.73,226.13,9371.0,219.1438,219.4058,219.0177,219.4058,9371.0
2020-11-19 12:00:00,226.15,226.44,226.06,226.4,9408.0,219.4252,219.7066,219.3379,219.6677,9408.0
2020-11-19 12:10:00,226.38,226.48,226.11,226.14,9060.0,219.6483,219.7454,219.3864,219.4155,9060.0
2020-11-19 12:20:00,226.21,226.27,225.96,226.1,10391.0,219.4834,219.5416,219.2408,219.3767,10391.0
2020-11-19 12:30:00,226.14,226.27,226.04,226.24,9631.0,219.4155,219.5416,219.3185,219.5125,9631.0
2020-11-19 12:40:00,226.25,226.32,225.65,225.71,5888.0,219.5222,219.5901,218.9401,218.9983,5888.0
2020-11-19 12:50:00,225.61,225.86,225.58,225.76,8233.0,218.9012,219.1438,218.8721,219.0468,8233.0
2020-11-19 13:00:00,225.84,226.0,225.72,225.82,9433.0,219.1244,219.2796,219.008,219.105,9433.0
2020-11-19 13:10:00,225.86,225.98,225.76,225.85,6209.0,219.1438,219.2602,219.0468,219.1341,6209.0
2020-11-19 13:20:00,225.93,226.27,225.84,226.11,11093.0,219.2117,219.5416,219.1244,219.3864,11093.0
2020-11-19 13:30:00,226.11,226.25,226.07,226.2,7740.0,219.3864,219.5222,219.3476,219.4737,7740.0
2020-11-19 13:40:00,226.23,226.44,226.14,226.42,5561.0,219.5028,219.7066,219.4155,219.6872,5561.0
2020-11-19 13:50:00,226.45,226.63,226.44,226.51,16802.0,219.7163,219.8909,219.7066,219.7745,16802.0
2020-11-19 14:00:00,226.5,226.63,226.45,226.57,8452.0,219.7648,219.8909,219.7163,219.8327,8452.0
2020-11-19 14:10:00,226.56,226.57,226.39,226.46,17032.0,219.823,219.8327,219.658,219.726,17032.0
2020-11-19 14:20:00,226.51,226.6,226.42,226.6,7452.0,219.7745,219.8618,219.6872,219.8618,7452.0
2020-11-19 14:30:00,226.56,226.96,226.56,226.95,17941.0,219.823,220.2111,219.823,220.2014,17941.0
2020-11-19 14:40:00,226.97,227.22,226.97,227.08,18457.0,220.2208,220.4634,220.2208,220.3275,18457.0
2020-11-19 14:50:00,227.05,227.1,226.86,227.07,24419.0,220.2984,220.3469,220.1141,220.3178,24419.0
2020-11-19 15:00:00,227.02,227.02,226.72,226.82,8545.0,220.2693,220.2693,219.9782,220.0753,8545.0
2020-11-19 15:10:00,226.81,227.08,226.8,226.84,18521.0,220.0656,220.3275,220.0559,220.0947,18521.0
2020-11-19 15:20:00,226.83,226.89,226.56,226.78,28336.0,220.085,220.1432,219.823,220.0364,28336.0
2020-11-19 15:30:00,226.76,227.14,226.63,226.98,70220.0,220.017,220.3857,219.8909,220.2305,70220.0
2020-11-19 15:40:00,226.98,227.04,226.77,226.8,108315.0,220.2305,220.2887,220.0267,220.0559,108315.0
2020-11-19 15:50:00,226.77,227.01,226.68,226.78,86076.0,220.0267,220.2596,219.9394,220.0364,86076.0
2020-11-20 09:30:00,226.71,226.8,226.25,226.34,64106.0,219.9685,220.0559,219.5222,219.6095,64106.0
2020-11-20 09:40:00,226.33,226.59,226.31,226.58,47693.0,219.5998,219.8521,219.5804,219.8424,47693.0
2020-11-20 09:50:00,226.6,226.65,226.06,226.34,10896.0,219.8618,219.9103,219.3379,219.6095,10896.0
2020-11-20 10:00:00,226.33,226.57,226.18,226.55,14842.0,219.5998,219.8327,219.4543,219.8133,14842.0
2020-11-20 10:10:00,226.52,226.57,226.2,226.34,15523.0,219.7842,219.8327,219.4737,219.6095,15523.0
2020-11-20 10:20:00,226.44,226.71,226.39,226.6,18502.0,219.7066,219.9685,219.658,219.8618,18502.0
2020-11-20 10:30:00,226.65,227.01,226.48,227.01,11250.0,219.9103,220.2596,219.7454,220.2596,11250.0
2020-11-20 10:40:00,226.99,227.0,226.8,226.88,6854.0,220.2402,220.2499,220.0559,220.1335,6854.0
2020-11-20 10:50:00,226.87,227.04,226.79,226.84,8197.0,220.1238,220.2887,220.0462,220.0947,8197.0
2020-11-20 11:00:00,226.86,227.26,226.85,227.2,7242.0,220.1141,220.5022,220.1044,220.444,7242.0
2020-11-20 11:10:00,227.33,227.33,227.07,227.07,3620.0,220.5701,220.5701,220.3178,220.3178,3620.0
2020-11-20 11:20:00,227.06,227.25,227.04,227.18,7714.0,220.3081,220.4925,220.2887,220.4246,7714.0
2020-11-20 11:30:00,227.13,227.2,226.95,227.07,18599.0,220.376,220.444,220.2014,220.3178,18599.0
2020-11-20 11:40:00,227.18,227.18,226.66,226.66,6239.0,220.4246,220.4246,219.92,219.92,6239.0
2020-11-20 11:50:00,226.55,226.76,226.54,226.74,16373.0,219.8133,220.017,219.8036,219.9976,16373.0
2020-11-20 12:00:00,226.72,226.86,226.64,226.81,8607.0,219.9782,220.1141,219.9006,220.0656,8607.0
2020-11-20 12:10:00,226.79,226.87,226.73,226.78,6163.0,220.0462,220.1238,219.9879,220.0364,6163.0
2020-11-20 12:20:00,226.8,226.98,226.79,226.95,16759.0,220.0559,220.2305,220.0462,220.2014,16759.0
2020-11-20 12:30:00,226.94,226.98,226.84,226.85,7402.0,220.1917,220.2305,220.0947,220.1044,7402.0
2020-11-20 12:40:00,226.86,226.96,226.73,226.73,8080.0,220.1141,220.2111,219.9879,219.9879,8080.0
2020-11-20 12:50:00,226.74,226.89,226.69,226.87,15026.0,219.9976,220.1432,219.9491,220.1238,15026.0
2020-11-20 13:00:00,226.86,226.91,226.57,226.67,13951.0,220.1141,220.1626,219.8327,219.9297,13951.0
2020-11-20 13:10:00,226.67,226.83,226.62,226.82,7785.0,219.9297,220.085,219.8812,220.0753,7785.0
2020-11-20 13:20:00,226.8,227.0,226.77,227.0,9116.0,220.0559,220.2499,220.0267,220.2499,9116.0
2020-11-20 13:30:00,227.0,227.09,226.91,227.08,5998.0,220.2499,220.3372,220.1626,220.3275,5998.0
2020-11-20 13:40:00,227.06,227.09,226.95,226.97,5576.0,220.3081,220.3372,220.2014,220.2208,5576.0
2020-11-20 13:50:00,226.98,227.03,226.86,226.93,26783.0,220.2305,220.279,220.1141,220.182,26783.0
2020-11-20 14:00:00,226.93,226.97,226.82,226.82,20112.0,220.182,220.2208,220.0753,220.0753,20112.0
2020-11-20 14:10:00,226.8,226.84,226.73,226.75,9745.0,220.0559,220.0947,219.9879,220.0073,9745.0
2020-11-20 14:20:00,226.75,226.95,226.69,226.92,5835.0,220.0073,220.2014,219.9491,220.1723,5835.0
2020-11-20 14:30:00,226.86,227.08,226.85,226.97,9084.0,220.1141,220.3275,220.1044,220.2208,9084.0
2020-11-20 14:40:00,226.97,226.97,226.69,226.79,12469.0,220.2208,220.2208,219.9491,220.0462,12469.0
2020-11-20 14:50:00,226.83,226.9,226.72,226.77,7594.0,220.085,220.1529,219.9782,220.0267,7594.0
2020-11-20 15:00:00,226.8,226.85,226.54,226.56,12251.0,220.0559,220.1044,219.8036,219.823,12251.0
2020-11-20 15:10:00,226.56,226.56,225.88,225.99,14859.0,219.823,219.823,219.1632,219.2699,14859.0
2020-11-20 15:20:00,226.01,226.21,226.01,226.08,8735.0,219.2893,219.4834,219.2893,219.3573,8735.0
2020-11-20 15:30:00,226.0,226.19,225.81,226.19,11442.0,219.2796,219.464,219.0953,219.464,11442.0
2020-11-20 15:40:00,226.17,226.41,226.05,226.2,260734.0,219.4446,219.6775,219.3282,219.4737,260734.0
2020-11-20 15:50:00,226.15,226.18,225.34,225.39,439831.0,219.4252,219.4543,218.6393,218.6878,439831.0
2020-11-23 09:30:00,226.33,226.79,226.08,226.67,25281.0,219.5998,220.0462,219.3573,219.9297,25281.0
2020-11-23 09:40:00,226.69,227.33,226.58,227.19,17692.0,219.9491,220.5701,219.8424,220.4343,17692.0
2020-11-23 09:50:00,227.16,227.16,226.73,226.77,7136.0,220.4051,220.4051,219.9879,220.0267,7136.0
2020-11-23 10:00:00,226.78,226.78,225.83,225.83,13255.0,220.0364,220.0364,219.1147,219.1147,13255.0
2020-11-23 10:10:00,225.74,225.74,225.3,225.68,35245.0,219.0274,219.0274,218.6005,218.9692,35245.0
2020-11-23 10:20:00,225.6,225.6,224.79,224.87,21524.0,218.8915,218.8915,218.1056,218.1832,21524.0
2020-11-23 10:30:00,224.79,225.44,224.79,225.4,11110.0,218.1056,218.7363,218.1056,218.6975,11110.0
2020-11-23 10:40:00,225.35,225.49,225.15,225.27,21747.0,218.649,218.7848,218.4549,218.5714,21747.0
2020-11-23 10:50:00,225.29,225.62,225.29,225.57,7019.0,218.5908,218.9109,218.5908,218.8624,7019.0
2020-11-23 11:00:00,225.54,225.57,224.92,224.98,9005.0,218.8333,218.8624,218.2318,218.29,9005.0
2020-11-23 11:10:00,224.84,224.84,224.02,224.18,11420.0,218.1541,218.1541,217.3585,217.5138,11420.0
2020-11-23 11:20:00,224.23,224.44,224.17,224.3,9978.0,217.5623,217.766,217.5041,217.6302,9978.0
2020-11-23 11:30:00,224.39,224.52,223.94,224.45,11559.0,217.7175,217.8437,217.2809,217.7757,11559.0
2020-11-23 11:40:00,224.39,224.67,224.24,224.67,12722.0,217.7175,217.9892,217.572,217.9892,12722.0
2020-11-23 11:50:00,224.62,224.69,224.43,224.68,10200.0,217.9407,218.0086,217.7563,217.9989,10200.0
2020-11-23 12:00:00,224.52,224.54,224.34,224.44,3691.0,217.8437,217.8631,217.669,217.766,3691.0
2020-11-23 12:10:00,224.48,224.85,224.39,224.85,9302.0,217.8048,218.1638,217.7175,218.1638,9302.0
2020-11-23 12:20:00,224.87,225.06,224.81,225.0,10158.0,218.1832,218.3676,218.125,218.3094,10158.0
2020-11-23 12:30:00,225.0,225.11,224.92,224.98,24868.0,218.3094,218.4161,218.2318,218.29,24868.0
2020-11-23 12:40:00,224.95,225.04,224.87,225.03,6172.0,218.2609,218.3482,218.1832,218.3385,6172.0
2020-11-23 12:50:00,224.99,225.27,224.99,225.26,7393.0,218.2997,218.5714,218.2997,218.5616,7393.0
2020-11-23 13:00:00,225.29,225.49,225.21,225.49,6069.0,218.5908,218.7848,218.5131,218.7848,6069.0
2020-11-23 13:10:00,225.48,225.48,225.37,225.46,11716.0,218.7751,218.7751,218.6684,218.7557,11716.0
2020-11-23 13:20:00,225.4,225.45,225.28,225.42,17780.0,218.6975,218.746,218.5811,218.7169,17780.0
2020-11-23 13:30:00,225.41,225.5,225.29,225.42,30210.0,218.7072,218.7945,218.5908,218.7169,30210.0
2020-11-23 13:40:00,225.38,225.52,225.16,225.41,15909.0,218.6781,218.8139,218.4646,218.7072,15909.0
2020-11-23 13:50:00,225.34,225.38,225.22,225.24,13761.0,218.6393,218.6781,218.5228,218.5422,13761.0
2020-11-23 14:00:00,225.29,225.37,225.05,225.16,27308.0,218.5908,218.6684,218.3579,218.4646,27308.0
2020-11-23 14:10:00,225.09,225.32,224.92,224.95,11528.0,218.3967,218.6199,218.2318,218.2609,11528.0
2020-11-23 14:20:00,225.0,225.15,224.97,225.05,41120.0,218.3094,218.4549,218.2803,218.3579,41120.0
2020-11-23 14:30:00,225.05,225.35,225.02,225.35,48974.0,218.3579,218.649,218.3288,218.649,48974.0
2020-11-23 14:40:00,225.31,225.34,225.12,225.13,90935.0,218.6102,218.6393,218.4258,218.4355,90935.0
2020-11-23 14:50:00,225.17,225.78,225.09,225.71,25734.0,218.4743,219.0662,218.3967,218.9983,25734.0
2020-11-23 15:00:00,225.76,226.19,225.73,226.12,51052.0,219.0468,219.464,219.0177,219.3961,51052.0
2020-11-23 15:10:00,226.06,226.06,225.75,225.84,11786.0,219.3379,219.3379,219.0371,219.1244,11786.0
2020-11-23 15:20:00,225.84,225.87,225.66,225.8,14078.0,219.1244,219.1535,218.9498,219.0856,14078.0
2020-11-23 15:30:00,225.82,225.83,225.37,225.49,92251.0,219.105,219.1147,218.6684,218.7848,92251.0
2020-11-23 15:40:00,225.49,225.75,225.45,225.58,76517.0,218.7848,219.0371,218.746,218.8721,76517.0
2020-11-23 15:50:00,225.58,225.82,225.24,225.52,134804.0,218.8721,219.105,218.5422,218.8139,134804.0
2020-11-24 09:30:00,226.39,226.66,225.54,225.66,92106.0,219.658,219.92,218.8333,218.9498,92106.0
2020-11-24 09:40:00,225.68,225.83,225.15,225.52,23052.0,218.9692,219.1147,218.4549,218.8139,23052.0
2020-11-24 09:50:00,225.45,226.03,225.45,226.03,18585.0,218.746,219.3088,218.746,219.3088,18585.0
2020-11-24 10:00:00,226.05,226.28,225.91,226.28,10375.0,219.3282,219.5513,219.1923,219.5513,10375.0
2020-11-24 10:10:00,226.26,226.26,225.89,226.16,11922.0,219.5319,219.5319,219.1729,219.4349,11922.0
2020-11-24 10:20:00,226.11,226.18,225.96,226.0,14567.0,219.3864,219.4543,219.2408,219.2796,14567.0
2020-11-24 10:30:00,225.98,226.44,225.92,226.43,25053.0,219.2602,219.7066,219.202,219.6969,25053.0
2020-11-24 10:40:00,226.46,226.97,226.45,226.96,32878.0,219.726,220.2208,219.7163,220.2111,32878.0
2020-11-24 10:50:00,226.98,227.1,226.8,226.99,18278.0,220.2305,220.3469,220.0559,220.2402,18278.0
2020-11-24 11:00:00,227.06,227.33,227.01,227.13,29343.0,220.3081,220.5701,220.2596,220.376,29343.0
2020-11-24 11:10:00,227.17,227.46,227.11,227.42,94734.0,220.4149,220.6962,220.3566,220.6574,94734.0
2020-11-24 11:20:00,227.43,227.55,227.21,227.47,37215.0,220.6671,220.7836,220.4537,220.7059,37215.0
2020-11-24 11:30:00,227.41,227.57,227.27,227.5,15384.0,220.6477,220.803,220.5119,220.735,15384.0
2020-11-24 11:40:00,227.52,227.76,227.38,227.71,34746.0,220.7544,220.9873,220.6186,220.9388,34746.0
2020-11-24 11:50:00,227.7,227.74,227.38,227.46,18174.0,220.9291,220.9679,220.6186,220.6962,18174.0
2020-11-24 12:00:00,227.47,227.55,227.24,227.35,20910.0,220.7059,220.7836,220.4828,220.5895,20910.0
2020-11-24 12:10:00,227.35,227.4,227.25,227.34,20794.0,220.5895,220.638,220.4925,220.5798,20794.0
2020-11-24 12:20:00,227.35,227.54,227.27,227.49,15425.0,220.5895,220.7739,220.5119,220.7253,15425.0
2020-11-24 12:30:00,227.49,227.83,227.46,227.59,54683.0,220.7253,221.0552,220.6962,220.8224,54683.0
2020-11-24 12:40:00,227.63,227.69,227.52,227.66,13180.0,220.8612,220.9194,220.7544,220.8903,13180.0
2020-11-24 12:50:00,227.64,227.68,227.51,227.66,30786.0,220.8709,220.9097,220.7447,220.8903,30786.0
2020-11-24 13:00:00,227.61,227.76,227.55,227.75,9694.0,220.8418,220.9873,220.7836,220.9776,9694.0
2020-11-24 13:10:00,227.73,227.78,227.65,227.7,10914.0,220.9582,221.0067,220.8806,220.9291,10914.0
2020-11-24 13:20:00,227.7,227.77,227.36,227.47,13142.0,220.9291,220.997,220.5992,220.7059,13142.0
2020-11-24 13:30:00,227.53,227.88,227.53,227.82,13372.0,220.7641,221.1037,220.7641,221.0455,13372.0
2020-11-24 13:40:00,227.83,228.21,227.83,227.9,16840.0,221.0552,221.4239,221.0552,221.1231,16840.0
2020-11-24 13:50:00,227.9,227.97,227.78,227.97,18401.0,221.1231,221.1911,221.0067,221.1911,18401.0
2020-11-24 14:00:00,227.99,228.15,227.76,227.84,54611.0,221.2105,221.3657,220.9873,221.0649,54611.0
2020-11-24 14:10:00,227.85,227.91,227.68,227.83,43920.0,221.0746,221.1328,220.9097,221.0552,43920.0
2020-11-24 14:20:00,227.83,227.89,227.58,227.59,29670.0,221.0552,221.1134,220.8127,220.8224,29670.0
2020-11-24 14:30:00,227.6,227.83,227.53,227.75,21266.0,220.8321,221.0552,220.7641,220.9776,21266.0
2020-11-24 14:40:00,227.72,227.9,227.62,227.69,15260.0,220.9485,221.1231,220.8515,220.9194,15260.0
2020-11-24 14:50:00,227.72,227.84,227.71,227.84,13053.0,220.9485,221.0649,220.9388,221.0649,13053.0
2020-11-24 15:00:00,227.82,227.83,227.47,227.74,11931.0,221.0455,221.0552,220.7059,220.9679,11931.0
2020-11-24 15:10:00,227.76,227.96,227.73,227.78,25534.0,220.9873,221.1814,220.9582,221.0067,25534.0
2020-11-24 15:20:00,227.81,227.96,227.77,227.94,51681.0,221.0358,221.1814,220.997,221.162,51681.0
2020-11-24 15:30:00,227.93,228.08,227.7,227.81,91603.0,221.1523,221.2978,220.9291,221.0358,91603.0
2020-11-24 15:40:00,227.8,227.95,227.67,227.71,64906.0,221.0261,221.1717,220.9,220.9388,64906.0
2020-11-24 15:50:00,227.71,227.95,227.6,227.83,606835.0,220.9388,221.1717,220.8321,221.0552,606835.0
2020-11-25 09:30:00,228.12,228.76,228.12,228.6,81070.0,221.3366,221.9576,221.3366,221.8023,81070.0
2020-11-25 09:40:00,228.64,228.8,228.37,228.43,14109.0,221.8411,221.9964,221.5792,221.6374,14109.0
2020-11-25 09:50:00,228.45,228.86,228.43,228.7,20142.0,221.6568,222.0546,221.6374,221.8994,20142.0
2020-11-25 10:00:00,228.63,228.64,227.91,228.15,26579.0,221.8314,221.8411,221.1328,221.3657,26579.0
2020-11-25 10:10:00,228.16,228.6,228.08,228.59,18493.0,221.3754,221.8023,221.2978,221.7926,18493.0
2020-11-25 10:20:00,228.5,228.52,228.18,228.24,21924.0,221.7053,221.7247,221.3948,221.453,21924.0
2020-11-25 10:30:00,228.3,228.52,228.29,228.49,20336.0,221.5113,221.7247,221.5015,221.6956,20336.0
2020-11-25 10:40:00,228.42,228.64,228.33,228.6,11349.0,221.6277,221.8411,221.5404,221.8023,11349.0
2020-11-25 10:50:00,228.6,228.79,228.38,228.52,11256.0,221.8023,221.9867,221.5889,221.7247,11256.0
2020-11-25 11:00:00,228.54,228.87,228.54,228.63,12473.0,221.7441,222.0643,221.7441,221.8314,12473.0
2020-11-25 11:10:00,228.65,228.73,228.51,228.55,8795.0,221.8508,221.9285,221.715,221.7538,8795.0
2020-11-25 11:20:00,228.55,228.55,228.29,228.49,16620.0,221.7538,221.7538,221.5015,221.6956,16620.0
2020-11-25 11:30:00,228.44,228.63,228.35,228.37,10541.0,221.6471,221.8314,221.5598,221.5792,10541.0
2020-11-25 11:40:00,228.36,228.37,227.81,228.12,14813.0,221.5695,221.5792,221.0358,221.3366,14813.0
2020-11-25 11:50:00,228.15,228.24,228.08,228.18,4388.0,221.3657,221.453,221.2978,221.3948,4388.0
2020-11-25 12:00:00,228.23,228.34,228.13,228.2,14207.0,221.4433,221.5501,221.3463,221.4142,14207.0
2020-11-25 12:10:00,228.25,228.41,228.16,228.4,7562.0,221.4627,221.618,221.3754,221.6083,7562.0
2020-11-25 12:20:00,228.41,228.51,228.39,228.42,9252.0,221.618,221.715,221.5986,221.6277,9252.0
2020-11-25 12:30:00,228.44,228.58,228.43,228.52,7604.0,221.6471,221.7829,221.6374,221.7247,7604.0
2020-11-25 12:40:00,228.48,228.73,228.45,228.72,5733.0,221.6859,221.9285,221.6568,221.9188,5733.0
2020-11-25 12:50:00,228.72,228.84,228.65,228.83,16744.0,221.9188,222.0352,221.8508,222.0255,16744.0
2020-11-25 13:00:00,228.78,229.03,228.75,228.95,25297.0,221.977,222.2195,221.9479,222.1419,25297.0
2020-11-25 13:10:00,228.94,229.0,228.82,228.82,3081.0,222.1322,222.1904,222.0158,222.0158,3081.0
2020-11-25 13:20:00,228.84,228.84,228.71,228.71,6041.0,222.0352,222.0352,221.9091,221.9091,6041.0
2020-11-25 13:30:00,228.65,228.69,228.5,228.63,11165.0,221.8508,221.8897,221.7053,221.8314,11165.0
2020-11-25 13:40:00,228.63,228.81,228.61,228.76,11688.0,221.8314,222.0061,221.812,221.9576,11688.0
2020-11-25 13:50:00,228.74,228.96,228.72,228.91,13963.0,221.9382,222.1516,221.9188,222.1031,13963.0
2020-11-25 14:00:00,228.89,228.89,228.57,228.6,21932.0,222.0837,222.0837,221.7732,221.8023,21932.0
2020-11-25 14:10:00,228.59,228.71,228.43,228.67,8270.0,221.7926,221.9091,221.6374,221.8702,8270.0
2020-11-25 14:20:00,228.66,228.83,228.63,228.76,9431.0,221.8605,222.0255,221.8314,221.9576,9431.0
2020-11-25 14:30:00,228.82,228.88,228.66,228.71,18403.0,222.0158,222.074,221.8605,221.9091,18403.0
2020-11-25 14:40:00,228.77,228.87,228.66,228.85,9622.0,221.9673,222.0643,221.8605,222.0449,9622.0
2020-11-25 14:50:00,228.8,229.0,228.79,228.98,8339.0,221.9964,222.1904,221.9867,222.171,8339.0
2020-11-25 15:00:00,228.96,229.03,228.84,229.01,8367.0,222.1516,222.2195,222.0352,222.2001,8367.0
2020-11-25 15:10:00,229.0,229.29,228.97,229.1,12146.0,222.1904,222.4718,222.1613,222.2875,12146.0
2020-11-25 15:20:00,229.12,229.29,229.03,229.25,23606.0,222.3069,222.4718,222.2195,222.433,23606.0
2020-11-25 15:30:00,229.2,229.38,229.01,229.01,16505.0,222.3845,222.5591,222.2001,222.2001,16505.0
2020-11-25 15:40:00,228.99,229.24,228.97,229.01,262750.0,222.1807,222.4233,222.1613,222.2001,262750.0
2020-11-25 15:50:00,228.97,229.05,228.82,228.95,58435.0,222.1613,222.2389,222.0158,222.1419,58435.0
2020-11-27 09:30:00,230.41,230.51,230.07,230.21,36842.0,223.5585,223.6555,223.2286,223.3645,36842.0
2020-11-27 09:40:00,230.21,230.48,230.0,230.48,20010.0,223.3645,223.6264,223.1607,223.6264,20010.0
2020-11-27 09:50:00,230.37,230.52,230.13,230.45,20628.0,223.5197,223.6652,223.2868,223.5973,20628.0
2020-11-27 10:00:00,230.49,230.63,230.34,230.58,21200.0,223.6361,223.772,223.4906,223.7235,21200.0
2020-11-27 10:10:00,230.63,230.96,230.61,230.89,29578.0,223.772,224.0922,223.7526,224.0242,29578.0
2020-11-27 10:20:00,230.89,231.25,230.86,230.97,17951.0,224.0242,224.3735,223.9951,224.1019,17951.0
2020-11-27 10:30:00,231.12,231.32,231.07,231.17,14108.0,224.2474,224.4414,224.1989,224.2959,14108.0
2020-11-27 10:40:00,231.2,231.26,231.0,231.04,17477.0,224.325,224.3832,224.131,224.1698,17477.0
2020-11-27 10:50:00,231.02,231.15,230.94,231.09,21920.0,224.1504,224.2765,224.0727,224.2183,21920.0
2020-11-27 11:00:00,231.11,231.25,231.08,231.23,16964.0,224.2377,224.3735,224.2086,224.3541,16964.0
2020-11-27 11:10:00,231.2,231.29,231.07,231.11,19721.0,224.325,224.4123,224.1989,224.2377,19721.0
2020-11-27 11:20:00,231.1,231.13,230.91,231.03,24237.0,224.228,224.2571,224.0436,224.1601,24237.0
2020-11-27 11:30:00,230.99,231.13,230.81,230.86,23413.0,224.1213,224.2571,223.9466,223.9951,23413.0
2020-11-27 11:40:00,230.84,230.86,230.48,230.5,33605.0,223.9757,223.9951,223.6264,223.6458,33605.0
2020-11-27 11:50:00,230.5,230.53,230.25,230.4,35314.0,223.6458,223.6749,223.4033,223.5488,35314.0
2020-11-27 12:00:00,230.41,230.63,230.41,230.55,27097.0,223.5585,223.772,223.5585,223.6943,27097.0
2020-11-27 12:10:00,230.54,230.56,230.2,230.43,28537.0,223.6846,223.704,223.3548,223.5779,28537.0
2020-11-27 12:20:00,230.41,230.41,230.13,230.31,50393.0,223.5585,223.5585,223.2868,223.4615,50393.0
2020-11-27 12:30:00,230.29,230.48,230.19,230.46,23150.0,223.4421,223.6264,223.345,223.607,23150.0
2020-11-27 12:40:00,230.42,230.5,230.33,230.46,36078.0,223.5682,223.6458,223.4809,223.607,36078.0
2020-11-27 12:50:00,230.46,230.82,230.44,230.82,194950.0,223.607,223.9563,223.5876,223.9563,194950.0
2020-11-30 09:30:00,230.65,231.27,230.39,230.63,78628.0,223.7914,224.3929,223.5391,223.772,78628.0
2020-11-30 09:40:00,230.75,230.93,229.94,229.94,52074.0,223.8884,224.063,223.1025,223.1025,52074.0
2020-11-30 09:50:00,229.93,230.77,229.9,230.48,21589.0,223.0928,223.9078,223.0637,223.6264,21589.0
2020-11-30 10:00:00,230.6,230.6,230.12,230.35,11737.0,223.7429,223.7429,223.2771,223.5003,11737.0
2020-11-30 10:10:00,230.32,230.46,229.95,230.06,18937.0,223.4712,223.607,223.1122,223.2189,18937.0
2020-11-30 10:20:00,230.13,230.2,229.61,229.67,24115.0,223.2868,223.3548,222.7823,222.8405,24115.0
2020-11-30 10:30:00,229.57,229.6,228.65,228.72,11385.0,222.7435,222.7726,221.8508,221.9188,11385.0
2020-11-30 10:40:00,228.52,228.74,227.6,228.28,18430.0,221.7247,221.9382,220.8321,221.4918,18430.0
2020-11-30 10:50:00,228.47,229.13,228.47,229.12,9394.0,221.6762,222.3166,221.6762,222.3069,9394.0
2020-11-30 11:00:00,229.05,229.23,228.8,229.16,10763.0,222.2389,222.4136,221.9964,222.3457,10763.0
2020-11-30 11:10:00,229.14,229.32,228.95,229.02,50911.0,222.3263,222.5009,222.1419,222.2098,50911.0
2020-11-30 11:20:00,229.08,229.26,228.9,228.9,13061.0,222.2681,222.4427,222.0934,222.0934,13061.0
2020-11-30 11:30:00,228.88,229.03,228.45,229.03,41476.0,222.074,222.2195,221.6568,222.2195,41476.0
2020-11-30 11:40:00,228.98,229.46,228.97,229.41,10450.0,222.171,222.6368,222.1613,222.5882,10450.0
2020-11-30 11:50:00,229.43,229.55,229.31,229.31,6932.0,222.6076,222.7241,222.4912,222.4912,6932.0
2020-11-30 12:00:00,229.3,229.37,229.11,229.28,19322.0,222.4815,222.5494,222.2972,222.4621,19322.0
2020-11-30 12:10:00,229.24,229.68,229.18,229.6,6648.0,222.4233,222.8502,222.3651,222.7726,6648.0
2020-11-30 12:20:00,229.4,229.77,229.4,229.74,7242.0,222.5785,222.9375,222.5785,222.9084,7242.0
2020-11-30 12:30:00,229.77,229.81,229.59,229.61,19097.0,222.9375,222.9763,222.7629,222.7823,19097.0
2020-11-30 12:40:00,229.65,229.81,229.5,229.67,15981.0,222.8211,222.9763,222.6756,222.8405,15981.0
2020-11-30 12:50:00,229.74,229.91,229.66,229.87,7375.0,222.9084,223.0734,222.8308,223.0346,7375.0
2020-11-30 13:00:00,229.85,230.02,229.8,229.94,11218.0,223.0152,223.1801,222.9666,223.1025,11218.0
2020-11-30 13:10:00,229.92,229.92,229.68,229.89,22824.0,223.0831,223.0831,222.8502,223.054,22824.0
2020-11-30 13:20:00,229.88,230.13,229.87,229.9,8676.0,223.0443,223.2868,223.0346,223.0637,8676.0
2020-11-30 13:30:00,229.87,230.07,229.85,230.03,18180.0,223.0346,223.2286,223.0152,223.1898,18180.0
2020-11-30 13:40:00,230.03,230.25,230.02,230.14,20472.0,223.1898,223.4033,223.1801,223.2965,20472.0
2020-11-30 13:50:00,230.32,230.32,229.98,230.04,40615.0,223.4712,223.4712,223.1413,223.1995,40615.0
2020-11-30 14:00:00,229.98,230.13,229.89,230.1,20247.0,223.1413,223.2868,223.054,223.2577,20247.0
2020-11-30 14:10:00,230.08,230.24,230.05,230.15,8995.0,223.2383,223.3936,223.2092,223.3062,8995.0
2020-11-30 14:20:00,230.21,230.49,230.16,230.44,11989.0,223.3645,223.6361,223.3159,223.5876,11989.0
2020-11-30 14:30:00,230.47,230.58,230.41,230.52,14320.0,223.6167,223.7235,223.5585,223.6652,14320.0
2020-11-30 14:40:00,230.55,230.71,230.47,230.66,28060.0,223.6943,223.8496,223.6167,223.8011,28060.0
2020-11-30 14:50:00,230.68,231.05,230.52,231.05,22027.0,223.8205,224.1795,223.6652,224.1795,22027.0
2020-11-30 15:00:00,231.1,231.18,230.77,230.79,15823.0,224.228,224.3056,223.9078,223.9272,15823.0
2020-11-30 15:10:00,230.89,230.94,230.66,230.93,17740.0,224.0242,224.0727,223.8011,224.063,17740.0
2020-11-30 15:20:00,230.91,230.93,230.41,230.41,45824.0,224.0436,224.063,223.5585,223.5585,45824.0
2020-11-30 15:30:00,230.44,230.84,230.4,230.81,22898.0,223.5876,223.9757,223.5488,223.9466,22898.0
2020-11-30 15:40:00,230.78,231.0,230.63,230.76,27812.0,223.9175,224.131,223.772,223.8981,27812.0
2020-11-30 15:50:00,230.87,231.38,230.53,231.2,99079.0,224.0048,224.4997,223.6749,224.325,99079.0
2020-12-01 09:30:00,233.13,233.28,232.22,232.59,53767.0,226.1976,226.3432,225.3147,225.6737,53767.0
2020-12-01 09:40:00,232.56,233.0,232.45,232.84,17054.0,225.6446,226.0715,225.5378,225.9162,17054.0
2020-12-01 09:50:00,233.06,233.17,232.88,233.11,16546.0,226.1297,226.2364,225.9551,226.1782,16546.0
2020-12-01 10:00:00,233.15,233.67,233.08,233.64,10022.0,226.217,226.7216,226.1491,226.6925,10022.0
2020-12-01 10:10:00,233.58,233.79,233.34,233.68,35593.0,226.6342,226.838,226.4014,226.7313,35593.0
2020-12-01 10:20:00,233.66,233.71,233.14,233.3,46405.0,226.7119,226.7604,226.2073,226.3626,46405.0
2020-12-01 10:30:00,233.26,233.27,232.39,232.4,18617.0,226.3238,226.3335,225.4796,225.4893,18617.0
2020-12-01 10:40:00,232.3,232.75,232.3,232.45,11267.0,225.3923,225.8289,225.3923,225.5378,11267.0
2020-12-01 10:50:00,232.57,232.87,232.57,232.81,14734.0,225.6543,225.9454,225.6543,225.8871,14734.0
2020-12-01 11:00:00,232.88,233.36,232.87,233.35,11087.0,225.9551,226.4208,225.9454,226.4111,11087.0
2020-12-01 11:10:00,233.33,233.44,233.18,233.39,15208.0,226.3917,226.4984,226.2461,226.4499,15208.0
2020-12-01 11:20:00,233.34,233.45,233.3,233.42,15951.0,226.4014,226.5081,226.3626,226.479,15951.0
2020-12-01 11:30:00,233.41,233.68,233.06,233.41,41403.0,226.4693,226.7313,226.1297,226.4693,41403.0
2020-12-01 11:40:00,233.46,233.65,233.4,233.52,9665.0,226.5178,226.7022,226.4596,226.576,9665.0
2020-12-01 11:50:00,233.55,233.71,233.47,233.63,12487.0,226.6051,226.7604,226.5275,226.6828,12487.0
2020-12-01 12:00:00,233.59,234.04,233.59,234.02,15703.0,226.6439,227.0806,226.6439,227.0612,15703.0
2020-12-01 12:10:00,234.02,234.09,233.8,233.81,25213.0,227.0612,227.1291,226.8477,226.8574,25213.0
2020-12-01 12:20:00,233.79,233.93,233.72,233.93,8609.0,226.838,226.9738,226.7701,226.9738,8609.0
2020-12-01 12:30:00,233.9,234.1,233.88,233.88,11764.0,226.9447,227.1388,226.9253,226.9253,11764.0
2020-12-01 12:40:00,233.81,233.88,233.56,233.86,10061.0,226.8574,226.9253,226.6148,226.9059,10061.0
2020-12-01 12:50:00,233.88,233.9,233.65,233.66,13906.0,226.9253,226.9447,226.7022,226.7119,13906.0
2020-12-01 13:00:00,233.69,234.01,233.67,234.01,12795.0,226.741,227.0515,226.7216,227.0515,12795.0
2020-12-01 13:10:00,234.0,234.1,233.89,233.92,12496.0,227.0418,227.1388,226.935,226.9641,12496.0
2020-12-01 13:20:00,233.97,234.33,233.92,234.33,11676.0,227.0126,227.3619,226.9641,227.3619,11676.0
2020-12-01 13:30:00,234.3,234.34,234.2,234.34,11470.0,227.3328,227.3716,227.2358,227.3716,11470.0
2020-12-01 13:40:00,234.3,234.47,234.26,234.46,11969.0,227.3328,227.4978,227.294,227.4881,11969.0
2020-12-01 13:50:00,234.49,234.56,234.24,234.29,12705.0,227.5172,227.5851,227.2746,227.3231,12705.0
2020-12-01 14:00:00,234.26,234.39,234.24,234.36,19182.0,227.294,227.4202,227.2746,227.3911,19182.0
2020-12-01 14:10:00,234.42,234.65,234.33,234.46,33652.0,227.4493,227.6724,227.3619,227.4881,33652.0
2020-12-01 14:20:00,234.34,234.4,234.17,234.22,157864.0,227.3716,227.4299,227.2067,227.2552,157864.0
2020-12-01 14:30:00,234.18,234.21,234.03,234.21,24044.0,227.2164,227.2455,227.0709,227.2455,24044.0
2020-12-01 14:40:00,234.21,234.41,234.16,234.26,6129.0,227.2455,227.4396,227.197,227.294,6129.0
2020-12-01 14:50:00,234.18,234.18,233.77,233.77,6734.0,227.2164,227.2164,226.8186,226.8186,6734.0
2020-12-01 15:00:00,233.87,233.87,233.07,233.2,13400.0,226.9156,226.9156,226.1394,226.2655,13400.0
2020-12-01 15:10:00,233.17,233.5,233.15,233.15,17553.0,226.2364,226.5566,226.217,226.217,17553.0
2020-12-01 15:20:00,233.07,233.53,233.01,233.53,50545.0,226.1394,226.5857,226.0812,226.5857,50545.0
2020-12-01 15:30:00,233.52,233.54,233.18,233.43,36474.0,226.576,226.5954,226.2461,226.4887,36474.0
2020-12-01 15:40:00,233.38,233.44,233.23,233.42,15137.0,226.4402,226.4984,226.2947,226.479,15137.0
2020-12-01 15:50:00,233.18,233.84,233.18,233.56,93565.0,226.2461,226.8865,226.2461,226.6148,93565.0
2020-12-02 09:30:00,232.53,232.53,231.46,231.73,39285.0,225.6155,225.6155,224.5773,224.8393,39285.0
2020-12-02 09:40:00,231.59,231.65,230.84,230.84,421113.0,224.7034,224.7616,223.9757,223.9757,421113.0
2020-12-02 09:50:00,230.82,231.96,230.69,231.88,30874.0,223.9563,225.0624,223.8302,224.9848,30874.0
2020-12-02 10:00:00,232.0,232.11,231.72,231.98,20593.0,225.1012,225.208,224.8296,225.0818,20593.0
2020-12-02 10:10:00,232.04,232.58,232.04,232.51,14276.0,225.14,225.664,225.14,225.5961,14276.0
2020-12-02 10:20:00,232.56,232.68,232.43,232.6,5904.0,225.6446,225.761,225.5184,225.6834,5904.0
2020-12-02 10:30:00,232.56,232.62,232.35,232.49,8031.0,225.6446,225.7028,225.4408,225.5767,8031.0
2020-12-02 10:40:00,232.62,232.75,232.39,232.39,11749.0,225.7028,225.8289,225.4796,225.4796,11749.0
2020-12-02 10:50:00,232.34,232.35,232.1,232.35,7152.0,225.4311,225.4408,225.1983,225.4408,7152.0
2020-12-02 11:00:00,232.35,232.68,232.35,232.65,6467.0,225.4408,225.761,225.4408,225.7319,6467.0
2020-12-02 11:10:00,232.68,232.89,232.59,232.72,4672.0,225.761,225.9648,225.6737,225.7998,4672.0
2020-12-02 11:20:00,232.78,232.84,232.68,232.8,14695.0,225.858,225.9162,225.761,225.8774,14695.0
2020-12-02 11:30:00,232.81,232.81,232.5,232.69,15667.0,225.8871,225.8871,225.5864,225.7707,15667.0
2020-12-02 11:40:00,232.79,232.91,232.75,232.87,5326.0,225.8677,225.9842,225.8289,225.9454,5326.0
2020-12-02 11:50:00,232.87,233.05,232.87,233.03,5778.0,225.9454,226.12,225.9454,226.1006,5778.0
2020-12-02 12:00:00,233.03,233.19,233.0,233.13,14916.0,226.1006,226.2558,226.0715,226.1976,14916.0
2020-12-02 12:10:00,233.22,233.22,232.91,232.97,5558.0,226.2849,226.2849,225.9842,226.0424,5558.0
2020-12-02 12:20:00,232.88,233.0,232.77,232.89,9346.0,225.9551,226.0715,225.8483,225.9648,9346.0
2020-12-02 12:30:00,232.93,232.94,232.72,232.81,4972.0,226.0036,226.0133,225.7998,225.8871,4972.0
2020-12-02 12:40:00,232.79,232.81,232.55,232.65,4891.0,225.8677,225.8871,225.6349,225.7319,4891.0
2020-12-02 12:50:00,232.68,232.92,232.65,232.65,8448.0,225.761,225.9939,225.7319,225.7319,8448.0
2020-12-02 13:00:00,232.7,232.81,232.57,232.78,3118.0,225.7804,225.8871,225.6543,225.858,3118.0
2020-12-02 13:10:00,232.72,233.07,232.72,232.89,4927.0,225.7998,226.1394,225.7998,225.9648,4927.0
2020-12-02 13:20:00,232.89,232.89,232.73,232.73,5844.0,225.9648,225.9648,225.8095,225.8095,5844.0
2020-12-02 13:30:00,232.77,232.8,232.49,232.66,8088.0,225.8483,225.8774,225.5767,225.7416,8088.0
2020-12-02 13:40:00,232.62,232.62,232.29,232.36,8664.0,225.7028,225.7028,225.3826,225.4505,8664.0
2020-12-02 13:50:00,232.32,232.62,232.32,232.43,40813.0,225.4117,225.7028,225.4117,225.5184,40813.0
2020-12-02 14:00:00,232.46,232.47,232.25,232.31,16426.0,225.5475,225.5573,225.3438,225.402,16426.0
2020-12-02 14:10:00,232.32,232.69,232.27,232.69,11042.0,225.4117,225.7707,225.3632,225.7707,11042.0
2020-12-02 14:20:00,232.69,232.85,232.6,232.85,15226.0,225.7707,225.926,225.6834,225.926,15226.0
2020-12-02 14:30:00,232.87,233.03,232.75,232.83,9819.0,225.9454,226.1006,225.8289,225.9065,9819.0
2020-12-02 14:40:00,232.78,232.91,232.71,232.83,12537.0,225.858,225.9842,225.7901,225.9065,12537.0
2020-12-02 14:50:00,232.83,233.03,232.77,233.03,10374.0,225.9065,226.1006,225.8483,226.1006,10374.0
2020-12-02 15:00:00,233.0,233.17,232.95,233.11,20351.0,226.0715,226.2364,226.023,226.1782,20351.0
2020-12-02 15:10:00,233.12,233.2,232.73,232.8,101884.0,226.1879,226.2655,225.8095,225.8774,101884.0
2020-12-02 15:20:00,232.77,232.89,232.58,232.62,53491.0,225.8483,225.9648,225.664,225.7028,53491.0
2020-12-02 15:30:00,232.64,232.79,232.58,232.67,103817.0,225.7222,225.8677,225.664,225.7513,103817.0
2020-12-02 15:40:00,232.67,232.88,232.59,232.75,78146.0,225.7513,225.9551,225.6737,225.8289,78146.0
2020-12-02 15:50:00,232.8,233.02,232.7,232.98,177448.0,225.8774,226.0909,225.7804,226.0521,177448.0
2020-12-03 09:30:00,233.42,233.91,233.25,233.79,64172.0,226.479,226.9544,226.3141,226.838,64172.0
2020-12-03 09:40:00,233.81,233.85,233.53,233.84,9134.0,226.8574,226.8962,226.5857,226.8865,9134.0
2020-12-03 09:50:00,233.89,233.92,233.54,233.83,12816.0,226.935,226.9641,226.5954,226.8768,12816.0
2020-12-03 10:00:00,233.87,234.42,233.87,234.29,13592.0,226.9156,227.4493,226.9156,227.3231,13592.0
2020-12-03 10:10:00,234.36,234.5,234.27,234.45,12301.0,227.3911,227.5269,227.3037,227.4784,12301.0
2020-12-03 10:20:00,234.42,234.55,234.14,234.19,31904.0,227.4493,227.5754,227.1776,227.2261,31904.0
2020-12-03 10:30:00,234.2,234.33,233.9,233.93,9355.0,227.2358,227.3619,226.9447,226.9738,9355.0
2020-12-03 10:40:00,233.96,233.97,233.81,233.88,8576.0,227.0029,227.0126,226.8574,226.9253,8576.0
2020-12-03 10:50:00,233.88,234.0,233.56,233.58,41222.0,226.9253,227.0418,226.6148,226.6342,41222.0
2020-12-03 11:00:00,233.57,233.7,233.31,233.31,9620.0,226.6245,226.7507,226.3723,226.3723,9620.0
2020-12-03 11:10:00,233.23,233.58,233.11,233.45,11385.0,226.2947,226.6342,226.1782,226.5081,11385.0
2020-12-03 11:20:00,233.48,233.77,233.47,233.66,14073.0,226.5372,226.8186,226.5275,226.7119,14073.0
2020-12-03 11:30:00,233.73,233.84,233.72,233.77,9370.0,226.7798,226.8865,226.7701,226.8186,9370.0
2020-12-03 11:40:00,233.77,233.88,233.6,233.64,5877.0,226.8186,226.9253,226.6536,226.6925,5877.0
2020-12-03 11:50:00,233.61,233.96,233.48,233.89,15231.0,226.6634,227.0029,226.5372,226.935,15231.0
2020-12-03 12:00:00,233.96,234.09,233.79,233.82,11278.0,227.0029,227.1291,226.838,226.8671,11278.0
2020-12-03 12:10:00,233.78,233.84,233.47,233.52,13113.0,226.8283,226.8865,226.5275,226.576,13113.0
2020-12-03 12:20:00,233.56,233.68,233.56,233.67,5090.0,226.6148,226.7313,226.6148,226.7216,5090.0
2020-12-03 12:30:00,233.61,233.84,233.53,233.58,6309.0,226.6634,226.8865,226.5857,226.6342,6309.0
2020-12-03 12:40:00,233.55,233.6,233.42,233.52,9601.0,226.6051,226.6536,226.479,226.576,9601.0
2020-12-03 12:50:00,233.55,233.6,233.39,233.55,4105.0,226.6051,226.6536,226.4499,226.6051,4105.0
2020-12-03 13:00:00,233.55,233.59,233.27,233.31,9348.0,226.6051,226.6439,226.3335,226.3723,9348.0
2020-12-03 13:10:00,233.32,233.54,233.32,233.48,13003.0,226.382,226.5954,226.382,226.5372,13003.0
2020-12-03 13:20:00,233.46,233.57,233.41,233.55,8076.0,226.5178,226.6245,226.4693,226.6051,8076.0
2020-12-03 13:30:00,233.5,233.55,233.26,233.37,9065.0,226.5566,226.6051,226.3238,226.4305,9065.0
2020-12-03 13:40:00,233.38,233.38,233.19,233.35,7075.0,226.4402,226.4402,226.2558,226.4111,7075.0
2020-12-03 13:50:00,233.31,233.4,233.06,233.09,17709.0,226.3723,226.4596,226.1297,226.1588,17709.0
2020-12-03 14:00:00,233.11,233.41,233.09,233.36,29853.0,226.1782,226.4693,226.1588,226.4208,29853.0
2020-12-03 14:10:00,233.36,233.41,233.32,233.38,10905.0,226.4208,226.4693,226.382,226.4402,10905.0
2020-12-03 14:20:00,233.3,233.33,233.12,233.25,25862.0,226.3626,226.3917,226.1879,226.3141,25862.0
2020-12-03 14:30:00,233.33,233.54,233.33,233.53,12236.0,226.3917,226.5954,226.3917,226.5857,12236.0
2020-12-03 14:40:00,233.53,233.62,233.38,233.39,8241.0,226.5857,226.6731,226.4402,226.4499,8241.0
2020-12-03 14:50:00,233.44,233.69,233.41,233.68,9390.0,226.4984,226.741,226.4693,226.7313,9390.0
2020-12-03 15:00:00,233.69,233.74,233.47,233.5,13460.0,226.741,226.7895,226.5275,226.5566,13460.0
2020-12-03 15:10:00,233.51,233.79,233.47,233.71,17100.0,226.5663,226.838,226.5275,226.7604,17100.0
2020-12-03 15:20:00,233.72,233.96,233.69,233.85,284321.0,226.7701,227.0029,226.741,226.8962,284321.0
2020-12-03 15:30:00,233.87,233.94,233.4,233.41,57870.0,226.9156,226.9835,226.4596,226.4693,57870.0
2020-12-03 15:40:00,233.35,233.41,232.74,233.33,28750.0,226.4111,226.4693,225.8192,226.3917,28750.0
2020-12-03 15:50:00,233.33,233.33,232.45,232.97,756789.0,226.3917,226.3917,225.5378,226.0424,756789.0
2020-12-04 09:30:00,233.46,233.46,232.92,233.33,33474.0,226.5178,226.5178,225.9939,226.3917,33474.0
2020-12-04 09:40:00,233.33,233.76,233.18,233.65,10631.0,226.3917,226.8089,226.2461,226.7022,10631.0
2020-12-04 09:50:00,233.63,233.76,233.61,233.73,34675.0,226.6828,226.8089,226.6634,226.7798,34675.0
2020-12-04 10:00:00,233.79,234.01,233.63,233.93,16004.0,226.838,227.0515,226.6828,226.9738,16004.0
2020-12-04 10:10:00,233.89,233.89,233.61,233.79,13573.0,226.935,226.935,226.6634,226.838,13573.0
2020-12-04 10:20:00,233.78,233.83,233.33,233.34,25242.0,226.8283,226.8768,226.3917,226.4014,25242.0
2020-12-04 10:30:00,233.32,233.77,233.32,233.72,20926.0,226.382,226.8186,226.382,226.7701,20926.0
2020-12-04 10:40:00,233.78,234.15,233.76,234.06,32632.0,226.8283,227.1873,226.8089,227.1,32632.0
2020-12-04 10:50:00,234.1,234.1,233.7,233.85,64541.0,227.1388,227.1388,226.7507,226.8962,64541.0
2020-12-04 11:00:00,233.85,233.94,233.63,233.74,18146.0,226.8962,226.9835,226.6828,226.7895,18146.0
2020-12-04 11:10:00,233.68,233.75,233.6,233.7,12014.0,226.7313,226.7992,226.6536,226.7507,12014.0
2020-12-04 11:20:00,233.69,234.03,233.69,234.02,18692.0,226.741,227.0709,226.741,227.0612,18692.0
2020-12-04 11:30:00,234.04,234.33,234.03,234.28,11172.0,227.0806,227.3619,227.0709,227.3134,11172.0
2020-12-04 11:40:00,234.3,234.3,234.1,234.17,14261.0,227.3328,227.3328,227.1388,227.2067,14261.0
2020-12-04 11:50:00,234.17,234.24,233.96,233.98,5208.0,227.2067,227.2746,227.0029,227.0223,5208.0
2020-12-04 12:00:00,234.02,234.07,233.95,234.02,16739.0,227.0612,227.1097,226.9932,227.0612,16739.0
2020-12-04 12:10:00,233.99,234.19,233.98,234.18,6184.0,227.0321,227.2261,227.0223,227.2164,6184.0
2020-12-04 12:20:00,234.19,234.28,234.1,234.1,9154.0,227.2261,227.3134,227.1388,227.1388,9154.0
2020-12-04 12:30:00,234.09,234.24,234.08,234.23,8783.0,227.1291,227.2746,227.1194,227.2649,8783.0
2020-12-04 12:40:00,234.23,234.24,234.11,234.11,9595.0,227.2649,227.2746,227.1485,227.1485,9595.0
2020-12-04 12:50:00,234.11,234.22,234.08,234.2,8596.0,227.1485,227.2552,227.1194,227.2358,8596.0
2020-12-04 13:00:00,234.23,234.25,234.06,234.06,5170.0,227.2649,227.2843,227.1,227.1,5170.0
2020-12-04 13:10:00,234.08,234.12,234.03,234.1,7096.0,227.1194,227.1582,227.0709,227.1388,7096.0
2020-12-04 13:20:00,234.06,234.16,233.99,234.02,4611.0,227.1,227.197,227.0321,227.0612,4611.0
2020-12-04 13:30:00,234.04,234.23,234.01,234.16,9729.0,227.0806,227.2649,227.0515,227.197,9729.0
2020-12-04 13:40:00,234.12,234.13,233.9,234.0,10782.0,227.1582,227.1679,226.9447,227.0418,10782.0
2020-12-04 13:50:00,233.97,233.98,233.81,233.88,4555.0,227.0126,227.0223,226.8574,226.9253,4555.0
2020-12-04 14:00:00,233.88,233.9,233.78,233.82,9076.0,226.9253,226.9447,226.8283,226.8671,9076.0
2020-12-04 14:10:00,233.85,234.01,233.81,233.96,9221.0,226.8962,227.0515,226.8574,227.0029,9221.0
2020-12-04 14:20:00,233.97,234.04,233.73,233.74,36503.0,227.0126,227.0806,226.7798,226.7895,36503.0
2020-12-04 14:30:00,233.74,233.88,233.71,233.86,5254.0,226.7895,226.9253,226.7604,226.9059,5254.0
2020-12-04 14:40:00,233.85,234.12,233.85,234.1,2983.0,226.8962,227.1582,226.8962,227.1388,2983.0
2020-12-04 14:50:00,234.1,234.12,234.0,234.11,6966.0,227.1388,227.1582,227.0418,227.1485,6966.0
2020-12-04 15:00:00,234.12,234.2,234.0,234.08,14334.0,227.1582,227.2358,227.0418,227.1194,14334.0
2020-12-04 15:10:00,234.06,234.09,233.89,233.96,13328.0,227.1,227.1291,226.935,227.0029,13328.0
2020-12-04 15:20:00,233.97,234.1,233.91,234.03,10731.0,227.0126,227.1388,226.9544,227.0709,10731.0
2020-12-04 15:30:00,234.07,234.17,233.94,233.94,25019.0,227.1097,227.2067,226.9835,226.9835,25019.0
2020-12-04 15:40:00,233.92,234.24,233.88,234.02,21628.0,226.9641,227.2746,226.9253,227.0612,21628.0
2020-12-04 15:50:00,234.06,234.48,234.02,234.47,218244.0,227.1,227.5075,227.0612,227.4978,218244.0
2020-12-07 09:50:00,235.27,235.43,235.27,235.43,1611.0,228.274,228.4292,228.274,228.4292,1611.0
2020-12-07 10:00:00,235.49,235.6,235.35,235.37,15945.0,228.4874,228.5942,228.3516,228.371,15945.0
2020-12-07 10:10:00,235.46,235.48,235.25,235.34,10678.0,228.4583,228.4777,228.2546,228.3419,10678.0
2020-12-07 10:20:00,235.37,235.54,235.34,235.35,11848.0,228.371,228.536,228.3419,228.3516,11848.0
2020-12-07 10:30:00,235.38,235.46,235.26,235.26,30860.0,228.3807,228.4583,228.2643,228.2643,30860.0
2020-12-07 10:40:00,235.08,235.33,235.08,235.3,14285.0,228.0896,228.3322,228.0896,228.3031,14285.0
2020-12-07 10:50:00,235.33,235.42,235.14,235.21,12682.0,228.3322,228.4195,228.1479,228.2158,12682.0
2020-12-07 11:00:00,235.13,235.51,235.13,235.39,9268.0,228.1382,228.5069,228.1382,228.3904,9268.0
2020-12-07 11:10:00,235.57,235.59,235.4,235.44,8577.0,228.5651,228.5845,228.4001,228.4389,8577.0
2020-12-07 11:20:00,235.43,235.51,235.31,235.43,29804.0,228.4292,228.5069,228.3128,228.4292,29804.0
2020-12-07 11:30:00,235.44,235.44,235.19,235.22,11784.0,228.4389,228.4389,228.1964,228.2255,11784.0
2020-12-07 11:40:00,235.2,235.46,235.18,235.41,12013.0,228.2061,228.4583,228.1867,228.4098,12013.0
2020-12-07 11:50:00,235.43,235.5,235.22,235.4,14405.0,228.4292,228.4972,228.2255,228.4001,14405.0
2020-12-07 12:00:00,235.3,235.31,235.11,235.16,5851.0,228.3031,228.3128,228.1187,228.1673,5851.0
2020-12-07 12:10:00,235.16,235.24,235.05,235.17,7138.0,228.1673,228.2449,228.0605,228.177,7138.0
2020-12-07 12:20:00,235.13,235.26,235.12,235.26,6562.0,228.1382,228.2643,228.1285,228.2643,6562.0
2020-12-07 12:30:00,235.27,235.3,235.11,235.19,9110.0,228.274,228.3031,228.1187,228.1964,9110.0
2020-12-07 12:40:00,235.2,235.21,235.11,235.17,33286.0,228.2061,228.2158,228.1187,228.177,33286.0
2020-12-07 12:50:00,235.18,235.24,235.01,235.01,4356.0,228.1867,228.2449,228.0217,228.0217,4356.0
2020-12-07 13:00:00,234.99,235.01,234.78,234.87,5808.0,228.0023,228.0217,227.7986,227.8859,5808.0
2020-12-07 13:10:00,234.84,234.85,234.7,234.84,7080.0,227.8568,227.8665,227.7209,227.8568,7080.0
2020-12-07 13:20:00,234.83,234.96,234.77,234.88,16054.0,227.8471,227.9732,227.7889,227.8956,16054.0
2020-12-07 13:30:00,234.83,234.96,234.73,234.82,7332.0,227.8471,227.9732,227.75,227.8374,7332.0
2020-12-07 13:40:00,234.79,234.82,234.59,234.7,4931.0,227.8083,227.8374,227.6142,227.7209,4931.0
2020-12-07 13:50:00,234.7,234.99,234.7,234.9,9681.0,227.7209,228.0023,227.7209,227.915,9681.0
2020-12-07 14:00:00,234.89,234.89,234.6,234.85,40800.0,227.9053,227.9053,227.6239,227.8665,40800.0
2020-12-07 14:10:00,234.88,234.95,234.76,234.91,14199.0,227.8956,227.9635,227.7792,227.9247,14199.0
2020-12-07 14:20:00,234.91,235.06,234.91,234.99,4984.0,227.9247,228.0702,227.9247,228.0023,4984.0
2020-12-07 14:30:00,235.0,235.13,234.97,235.11,6265.0,228.012,228.1382,227.9829,228.1187,6265.0
2020-12-07 14:40:00,235.07,235.2,235.07,235.2,13756.0,228.0799,228.2061,228.0799,228.2061,13756.0
2020-12-07 14:50:00,235.2,235.2,235.02,235.05,8342.0,228.2061,228.2061,228.0314,228.0605,8342.0
2020-12-07 15:00:00,235.06,235.09,234.94,235.04,13880.0,228.0702,228.0993,227.9538,228.0508,13880.0
2020-12-07 15:10:00,235.04,235.17,234.89,235.17,10106.0,228.0508,228.177,227.9053,228.177,10106.0
2020-12-07 15:20:00,235.18,235.28,235.07,235.17,10445.0,228.1867,228.2837,228.0799,228.177,10445.0
2020-12-07 15:30:00,235.14,235.27,235.1,235.14,43457.0,228.1479,228.274,228.109,228.1479,43457.0
2020-12-07 15:40:00,235.14,235.15,234.5,234.56,36025.0,228.1479,228.1576,227.5269,227.5851,36025.0
2020-12-07 15:50:00,234.62,235.33,234.59,235.24,39758.0,227.6433,228.3322,227.6142,228.2449,39758.0
2020-12-08 09:30:00,234.66,235.18,234.49,234.62,53591.0,227.6821,228.1867,227.5172,227.6433,53591.0
2020-12-08 09:40:00,234.54,234.81,234.27,234.32,17314.0,227.5657,227.8277,227.3037,227.3522,17314.0
2020-12-08 09:50:00,234.36,234.7,234.27,234.7,7679.0,227.3911,227.7209,227.3037,227.7209,7679.0
2020-12-08 10:00:00,234.71,235.1,234.65,235.01,9490.0,227.7306,228.109,227.6724,228.0217,9490.0
2020-12-08 10:10:00,235.05,235.05,234.43,234.45,9017.0,228.0605,228.0605,227.459,227.4784,9017.0
2020-12-08 10:20:00,234.33,234.33,233.94,234.16,10827.0,227.3619,227.3619,226.9835,227.197,10827.0
2020-12-08 10:30:00,234.29,234.55,234.28,234.49,9871.0,227.3231,227.5754,227.3134,227.5172,9871.0
2020-12-08 10:40:00,234.6,234.9,234.6,234.9,5267.0,227.6239,227.915,227.6239,227.915,5267.0
2020-12-08 10:50:00,234.86,235.12,234.86,235.06,14424.0,227.8762,228.1285,227.8762,228.0702,14424.0
2020-12-08 11:00:00,235.11,235.15,234.84,234.91,12740.0,228.1187,228.1576,227.8568,227.9247,12740.0
2020-12-08 11:10:00,234.9,235.2,234.9,235.14,9481.0,227.915,228.2061,227.915,228.1479,9481.0
2020-12-08 11:20:00,235.15,235.24,235.01,235.18,14713.0,228.1576,228.2449,228.0217,228.1867,14713.0
2020-12-08 11:30:00,235.1,235.37,235.1,235.19,5707.0,228.109,228.371,228.109,228.1964,5707.0
2020-12-08 11:40:00,235.18,235.23,235.04,235.1,4954.0,228.1867,228.2352,228.0508,228.109,4954.0
2020-12-08 11:50:00,235.21,235.46,235.15,235.44,6982.0,228.2158,228.4583,228.1576,228.4389,6982.0
2020-12-08 12:00:00,235.5,235.67,235.44,235.44,17043.0,228.4972,228.6621,228.4389,228.4389,17043.0
2020-12-08 12:10:00,235.41,235.47,235.28,235.32,7738.0,228.4098,228.468,228.2837,228.3225,7738.0
2020-12-08 12:20:00,235.33,235.5,235.3,235.42,5858.0,228.3322,228.4972,228.3031,228.4195,5858.0
2020-12-08 12:30:00,235.41,235.6,235.4,235.6,2140.0,228.4098,228.5942,228.4001,228.5942,2140.0
2020-12-08 12:40:00,235.6,235.62,235.5,235.57,21834.0,228.5942,228.6136,228.4972,228.5651,21834.0
2020-12-08 12:50:00,235.72,235.77,235.63,235.63,3860.0,228.7106,228.7591,228.6233,228.6233,3860.0
2020-12-08 13:00:00,235.68,235.95,235.66,235.95,2599.0,228.6718,228.9338,228.6524,228.9338,2599.0
2020-12-08 13:10:00,235.9,235.97,235.83,235.85,12550.0,228.8853,228.9532,228.8173,228.8367,12550.0
2020-12-08 13:20:00,235.86,236.01,235.82,235.98,12959.0,228.8464,228.992,228.8076,228.9629,12959.0
2020-12-08 13:30:00,235.96,236.15,235.96,236.09,24755.0,228.9435,229.1278,228.9435,229.0696,24755.0
2020-12-08 13:40:00,236.12,236.22,236.06,236.1,5035.0,229.0987,229.1957,229.0405,229.0793,5035.0
2020-12-08 13:50:00,236.06,236.17,235.97,236.05,20570.0,229.0405,229.1472,228.9532,229.0308,20570.0
2020-12-08 14:00:00,236.06,236.13,235.93,236.05,29456.0,229.0405,229.1084,228.9144,229.0308,29456.0
2020-12-08 14:10:00,236.01,236.19,236.0,236.15,25705.0,228.992,229.1666,228.9823,229.1278,25705.0
2020-12-08 14:20:00,236.2,236.54,236.19,236.5,13208.0,229.1763,229.5062,229.1666,229.4674,13208.0
2020-12-08 14:30:00,236.52,236.53,236.26,236.29,14700.0,229.4868,229.4965,229.2346,229.2637,14700.0
2020-12-08 14:40:00,236.31,236.39,236.2,236.25,11587.0,229.2831,229.3607,229.1763,229.2248,11587.0
2020-12-08 14:50:00,236.21,236.35,236.2,236.28,25509.0,229.186,229.3219,229.1763,229.254,25509.0
2020-12-08 15:00:00,236.29,236.32,236.22,236.27,17827.0,229.2637,229.2928,229.1957,229.2443,17827.0
2020-12-08 15:10:00,236.27,236.33,236.11,236.13,17747.0,229.2443,229.3025,229.089,229.1084,17747.0
2020-12-08 15:20:00,236.14,236.3,236.06,236.21,13789.0,229.1181,229.2734,229.0405,229.186,13789.0
2020-12-08 15:30:00,236.14,236.32,236.08,236.1,26077.0,229.1181,229.2928,229.0599,229.0793,26077.0
2020-12-08 15:40:00,236.1,236.28,236.03,236.15,56266.0,229.0793,229.254,229.0114,229.1278,56266.0
2020-12-08 15:50:00,236.05,236.27,236.03,236.15,32213.0,229.0308,229.2443,229.0114,229.1278,32213.0
2020-12-09 09:30:00,236.37,236.37,235.6,235.9,26224.0,229.3413,229.3413,228.5942,228.8853,26224.0
2020-12-09 09:40:00,235.96,236.29,235.91,236.17,13324.0,228.9435,229.2637,228.895,229.1472,13324.0
2020-12-09 09:50:00,236.14,236.3,236.03,236.15,25435.0,229.1181,229.2734,229.0114,229.1278,25435.0
2020-12-09 10:00:00,236.16,236.16,235.56,235.56,8718.0,229.1375,229.1375,228.5554,228.5554,8718.0
2020-12-09 10:10:00,235.47,235.58,234.94,235.58,9252.0,228.468,228.5748,227.9538,228.5748,9252.0
2020-12-09 10:20:00,235.67,235.85,235.62,235.64,18722.0,228.6621,228.8367,228.6136,228.633,18722.0
2020-12-09 10:30:00,235.62,235.87,235.42,235.46,12432.0,228.6136,228.8561,228.4195,228.4583,12432.0
2020-12-09 10:40:00,235.37,235.86,235.37,235.84,20716.0,228.371,228.8464,228.371,228.827,20716.0
2020-12-09 10:50:00,235.85,235.87,235.71,235.85,20741.0,228.8367,228.8561,228.7009,228.8367,20741.0
2020-12-09 11:00:00,235.82,235.86,235.21,235.59,26857.0,228.8076,228.8464,228.2158,228.5845,26857.0
2020-12-09 11:10:00,235.55,235.63,235.35,235.36,21235.0,228.5457,228.6233,228.3516,228.3613,21235.0
2020-12-09 11:20:00,235.35,235.64,235.29,235.6,25849.0,228.3516,228.633,228.2934,228.5942,25849.0
2020-12-09 11:30:00,235.59,235.61,235.27,235.59,7247.0,228.5845,228.6039,228.274,228.5845,7247.0
2020-12-09 11:40:00,235.48,235.48,235.17,235.21,8979.0,228.4777,228.4777,228.177,228.2158,8979.0
2020-12-09 11:50:00,235.19,235.51,235.12,235.48,3872.0,228.1964,228.5069,228.1285,228.4777,3872.0
2020-12-09 12:00:00,235.51,235.51,235.11,235.19,9583.0,228.5069,228.5069,228.1187,228.1964,9583.0
2020-12-09 12:10:00,235.14,235.15,234.68,234.68,19678.0,228.1479,228.1576,227.7015,227.7015,19678.0
2020-12-09 12:20:00,234.66,234.87,234.54,234.82,6016.0,227.6821,227.8859,227.5657,227.8374,6016.0
2020-12-09 12:30:00,234.83,234.83,234.13,234.14,14837.0,227.8471,227.8471,227.1679,227.1776,14837.0
2020-12-09 12:40:00,234.19,234.23,233.32,233.44,11981.0,227.2261,227.2649,226.382,226.4984,11981.0
2020-12-09 12:50:00,233.3,233.91,233.22,233.89,12727.0,226.3626,226.9544,226.2849,226.935,12727.0
2020-12-09 13:00:00,233.74,233.88,233.31,233.86,28206.0,226.7895,226.9253,226.3723,226.9059,28206.0
2020-12-09 13:10:00,233.9,233.9,233.37,233.38,5339.0,226.9447,226.9447,226.4305,226.4402,5339.0
2020-12-09 13:20:00,233.58,233.58,232.72,232.89,13560.0,226.6342,226.6342,225.7998,225.9648,13560.0
2020-12-09 13:30:00,232.79,232.84,232.25,232.56,14207.0,225.8677,225.9162,225.3438,225.6446,14207.0
2020-12-09 13:40:00,232.5,232.68,232.02,232.51,10963.0,225.5864,225.761,225.1206,225.5961,10963.0
2020-12-09 13:50:00,232.49,232.49,231.48,231.56,18162.0,225.5767,225.5767,224.5967,224.6743,18162.0
2020-12-09 14:00:00,231.56,232.26,231.56,232.06,21967.0,224.6743,225.3535,224.6743,225.1594,21967.0
2020-12-09 14:10:00,232.02,232.22,231.8,232.15,6940.0,225.1206,225.3147,224.9072,225.2468,6940.0
2020-12-09 14:20:00,232.13,232.69,232.08,232.68,22752.0,225.2274,225.7707,225.1788,225.761,22752.0
2020-12-09 14:30:00,232.7,232.7,232.03,232.04,11939.0,225.7804,225.7804,225.1303,225.14,11939.0
2020-12-09 14:40:00,232.15,232.15,231.64,231.96,11804.0,225.2468,225.2468,224.7519,225.0624,11804.0
2020-12-09 14:50:00,231.88,232.23,231.7,232.2,11766.0,224.9848,225.3244,224.8101,225.2953,11766.0
2020-12-09 15:00:00,232.12,232.4,231.85,232.4,26837.0,225.2177,225.4893,224.9557,225.4893,26837.0
2020-12-09 15:10:00,232.43,232.51,231.89,232.01,20580.0,225.5184,225.5961,224.9945,225.1109,20580.0
2020-12-09 15:20:00,232.08,232.1,231.31,231.31,21761.0,225.1788,225.1983,224.4317,224.4317,21761.0
2020-12-09 15:30:00,231.26,231.67,231.22,231.63,39108.0,224.3832,224.781,224.3444,224.7422,39108.0
2020-12-09 15:40:00,231.67,232.31,231.6,231.89,27312.0,224.781,225.402,224.7131,224.9945,27312.0
2020-12-09 15:50:00,232.01,232.67,231.82,232.02,57502.0,225.1109,225.7513,224.9266,225.1206,57502.0
2020-12-10 09:30:00,230.82,231.4,229.92,231.4,41054.0,223.9563,224.5191,223.0831,224.5191,41054.0
2020-12-10 09:40:00,231.34,232.05,231.34,232.05,42112.0,224.4609,225.1497,224.4609,225.1497,42112.0
2020-12-10 09:50:00,232.19,232.85,232.19,232.68,12254.0,225.2856,225.926,225.2856,225.761,12254.0
2020-12-10 10:00:00,232.73,233.01,232.28,232.93,21306.0,225.8095,226.0812,225.3729,226.0036,21306.0
2020-12-10 10:10:00,232.96,233.13,232.72,232.98,10797.0,226.0327,226.1976,225.7998,226.0521,10797.0
2020-12-10 10:20:00,232.99,233.33,232.91,232.92,14966.0,226.0618,226.3917,225.9842,225.9939,14966.0
2020-12-10 10:30:00,232.89,233.04,232.51,233.01,4336.0,225.9648,226.1103,225.5961,226.0812,4336.0
2020-12-10 10:40:00,233.15,233.21,232.8,232.97,5476.0,226.217,226.2752,225.8774,226.0424,5476.0
2020-12-10 10:50:00,233.03,233.38,233.02,233.25,15005.0,226.1006,226.4402,226.0909,226.3141,15005.0
2020-12-10 11:00:00,233.1,233.39,232.98,233.24,20589.0,226.1685,226.4499,226.0521,226.3044,20589.0
2020-12-10 11:10:00,233.1,233.47,232.96,233.34,5733.0,226.1685,226.5275,226.0327,226.4014,5733.0
2020-12-10 11:20:00,233.42,233.61,233.31,233.41,16046.0,226.479,226.6634,226.3723,226.4693,16046.0
2020-12-10 11:30:00,233.43,233.44,233.06,233.12,4910.0,226.4887,226.4984,226.1297,226.1879,4910.0
2020-12-10 11:40:00,232.95,233.17,232.89,232.93,30233.0,226.023,226.2364,225.9648,226.0036,30233.0
2020-12-10 11:50:00,232.94,232.98,232.38,232.44,18657.0,226.0133,226.0521,225.4699,225.5281,18657.0
2020-12-10 12:00:00,232.39,233.0,232.35,233.0,17526.0,225.4796,226.0715,225.4408,226.0715,17526.0
2020-12-10 12:10:00,232.96,232.96,232.67,232.71,8145.0,226.0327,226.0327,225.7513,225.7901,8145.0
2020-12-10 12:20:00,232.67,232.73,232.47,232.55,20643.0,225.7513,225.8095,225.5573,225.6349,20643.0
2020-12-10 12:30:00,232.59,232.93,232.59,232.65,12316.0,225.6737,226.0036,225.6737,225.7319,12316.0
2020-12-10 12:40:00,232.58,232.78,232.37,232.37,13284.0,225.664,225.858,225.4602,225.4602,13284.0
2020-12-10 12:50:00,232.34,232.42,232.09,232.24,18047.0,225.4311,225.5087,225.1886,225.3341,18047.0
2020-12-10 13:00:00,232.22,232.87,232.22,232.83,18713.0,225.3147,225.9454,225.3147,225.9065,18713.0
2020-12-10 13:10:00,232.81,232.98,232.77,232.93,9033.0,225.8871,226.0521,225.8483,226.0036,9033.0
2020-12-10 13:20:00,232.91,233.08,232.81,233.01,5458.0,225.9842,226.1491,225.8871,226.0812,5458.0
2020-12-10 13:30:00,233.01,233.01,232.58,232.83,7608.0,226.0812,226.0812,225.664,225.9065,7608.0
2020-12-10 13:40:00,232.8,232.8,232.45,232.57,12363.0,225.8774,225.8774,225.5378,225.6543,12363.0
2020-12-10 13:50:00,232.62,232.82,232.52,232.73,11408.0,225.7028,225.8968,225.6058,225.8095,11408.0
2020-12-10 14:00:00,232.73,232.82,232.56,232.75,27650.0,225.8095,225.8968,225.6446,225.8289,27650.0
2020-12-10 14:10:00,232.74,232.74,232.29,232.41,13960.0,225.8192,225.8192,225.3826,225.499,13960.0
2020-12-10 14:20:00,232.36,232.48,232.24,232.29,8551.0,225.4505,225.567,225.3341,225.3826,8551.0
2020-12-10 14:30:00,232.29,232.57,232.28,232.49,13815.0,225.3826,225.6543,225.3729,225.5767,13815.0
2020-12-10 14:40:00,232.53,232.63,232.43,232.46,20820.0,225.6155,225.7125,225.5184,225.5475,20820.0
2020-12-10 14:50:00,232.47,232.55,232.06,232.06,8850.0,225.5573,225.6349,225.1594,225.1594,8850.0
2020-12-10 15:00:00,232.23,232.56,232.23,232.35,5794.0,225.3244,225.6446,225.3244,225.4408,5794.0
2020-12-10 15:10:00,232.32,232.76,232.27,232.76,28647.0,225.4117,225.8386,225.3632,225.8386,28647.0
2020-12-10 15:20:00,232.71,232.87,232.69,232.81,15465.0,225.7901,225.9454,225.7707,225.8871,15465.0
2020-12-10 15:30:00,232.86,233.19,232.84,233.13,24934.0,225.9357,226.2558,225.9162,226.1976,24934.0
2020-12-10 15:40:00,233.16,233.3,233.02,233.08,31191.0,226.2267,226.3626,226.0909,226.1491,31191.0
2020-12-10 15:50:00,233.16,233.28,232.81,232.81,91709.0,226.2267,226.3432,225.8871,225.8871,91709.0
2020-12-11 09:30:00,231.89,232.0,231.32,231.82,52424.0,224.9945,225.1012,224.4414,224.9266,52424.0
2020-12-11 09:40:00,231.92,231.92,231.01,231.64,27904.0,225.0236,225.0236,224.1407,224.7519,27904.0
2020-12-11 09:50:00,231.43,231.85,231.22,231.62,8255.0,224.5482,224.9557,224.3444,224.7325,8255.0
2020-12-11 10:00:00,231.71,232.04,231.71,231.93,14829.0,224.8199,225.14,224.8199,225.0333,14829.0
2020-12-11 10:10:00,232.06,232.39,232.06,232.36,7444.0,225.1594,225.4796,225.1594,225.4505,7444.0
2020-12-11 10:20:00,232.24,232.36,232.04,232.23,31344.0,225.3341,225.4505,225.14,225.3244,31344.0
2020-12-11 10:30:00,232.07,232.12,231.81,231.95,18063.0,225.1691,225.2177,224.9169,225.0527,18063.0
2020-12-11 10:40:00,231.8,231.96,231.57,231.59,38403.0,224.9072,225.0624,224.684,224.7034,38403.0
2020-12-11 10:50:00,231.53,231.53,231.28,231.5,14248.0,224.6452,224.6452,224.4026,224.6161,14248.0
2020-12-11 11:00:00,231.53,231.8,231.53,231.62,30355.0,224.6452,224.9072,224.6452,224.7325,30355.0
2020-12-11 11:10:00,231.59,231.69,231.5,231.64,15921.0,224.7034,224.8004,224.6161,224.7519,15921.0
2020-12-11 11:20:00,231.59,231.59,231.05,231.08,56882.0,224.7034,224.7034,224.1795,224.2086,56882.0
2020-12-11 11:30:00,231.06,231.26,230.82,230.88,11623.0,224.1892,224.3832,223.9563,224.0145,11623.0
2020-12-11 11:40:00,230.84,231.0,230.5,230.86,41777.0,223.9757,224.131,223.6458,223.9951,41777.0
2020-12-11 11:50:00,230.87,231.0,230.78,230.85,6511.0,224.0048,224.131,223.9175,223.9854,6511.0
2020-12-11 12:00:00,230.95,231.15,230.87,230.87,4156.0,224.0825,224.2765,224.0048,224.0048,4156.0
2020-12-11 12:10:00,230.9,230.9,230.46,230.46,18167.0,224.0339,224.0339,223.607,223.607,18167.0
2020-12-11 12:20:00,230.46,230.51,230.28,230.49,16488.0,223.607,223.6555,223.4324,223.6361,16488.0
2020-12-11 12:30:00,230.49,230.49,230.09,230.19,26373.0,223.6361,223.6361,223.248,223.345,26373.0
2020-12-11 12:40:00,230.14,230.47,230.14,230.47,16697.0,223.2965,223.6167,223.2965,223.6167,16697.0
2020-12-11 12:50:00,230.48,230.87,230.45,230.85,8055.0,223.6264,224.0048,223.5973,223.9854,8055.0
2020-12-11 13:00:00,230.83,231.05,230.79,231.05,11522.0,223.966,224.1795,223.9272,224.1795,11522.0
2020-12-11 13:10:00,231.02,231.32,231.02,231.17,7453.0,224.1504,224.4414,224.1504,224.2959,7453.0
2020-12-11 13:20:00,231.18,231.18,230.95,231.06,3275.0,224.3056,224.3056,224.0825,224.1892,3275.0
2020-12-11 13:30:00,231.23,231.71,231.21,231.68,7273.0,224.3541,224.8199,224.3347,224.7907,7273.0
2020-12-11 13:40:00,231.6,231.68,231.49,231.67,9096.0,224.7131,224.7907,224.6064,224.781,9096.0
2020-12-11 13:50:00,231.64,232.08,231.64,231.88,16769.0,224.7519,225.1788,224.7519,224.9848,16769.0
2020-12-11 14:00:00,231.92,232.05,231.71,231.91,12223.0,225.0236,225.1497,224.8199,225.0139,12223.0
2020-12-11 14:10:00,231.96,231.96,231.74,231.87,17513.0,225.0624,225.0624,224.849,224.9751,17513.0
2020-12-11 14:20:00,231.81,231.99,231.79,231.9,17260.0,224.9169,225.0915,224.8975,225.0042,17260.0
2020-12-11 14:30:00,231.9,232.2,231.9,232.1,5988.0,225.0042,225.2953,225.0042,225.1983,5988.0
2020-12-11 14:40:00,232.11,232.3,232.05,232.22,8861.0,225.208,225.3923,225.1497,225.3147,8861.0
2020-12-11 14:50:00,232.15,232.2,231.95,232.02,12369.0,225.2468,225.2953,225.0527,225.1206,12369.0
2020-12-11 15:00:00,231.99,232.13,231.75,231.84,29521.0,225.0915,225.2274,224.8587,224.946,29521.0
2020-12-11 15:10:00,231.86,232.59,231.86,232.53,22454.0,224.9654,225.6737,224.9654,225.6155,22454.0
2020-12-11 15:20:00,232.52,232.54,232.22,232.22,25605.0,225.6058,225.6252,225.3147,225.3147,25605.0
2020-12-11 15:30:00,232.26,232.49,232.18,232.33,37592.0,225.3535,225.5767,225.2759,225.4214,37592.0
2020-12-11 15:40:00,232.33,232.54,232.0,232.04,25908.0,225.4214,225.6252,225.1012,225.14,25908.0
2020-12-11 15:50:00,232.02,232.49,232.0,232.49,371066.0,225.1206,225.5767,225.1012,225.5767,371066.0
2020-12-14 09:30:00,233.38,234.35,233.13,234.22,49294.0,226.8041,227.7468,226.5612,227.6205,49294.0
2020-12-14 09:40:00,234.27,234.5,234.09,234.24,25722.0,227.6691,227.8926,227.4941,227.6399,25722.0
2020-12-14 09:50:00,234.2,234.7,234.13,234.68,39604.0,227.601,228.087,227.533,228.0675,39604.0
2020-12-14 10:00:00,234.71,234.85,234.48,234.68,15382.0,228.0967,228.2327,227.8732,228.0675,15382.0
2020-12-14 10:10:00,234.58,235.0,234.45,234.78,12185.0,227.9703,228.3785,227.844,228.1647,12185.0
2020-12-14 10:20:00,234.81,235.14,234.8,234.93,14619.0,228.1939,228.5146,228.1841,228.3105,14619.0
2020-12-14 10:30:00,234.97,235.01,234.64,234.8,17675.0,228.3493,228.3882,228.0286,228.1841,17675.0
2020-12-14 10:40:00,234.88,234.92,234.49,234.51,15012.0,228.2619,228.3008,227.8829,227.9023,15012.0
2020-12-14 10:50:00,234.51,234.81,234.35,234.39,8434.0,227.9023,228.1939,227.7468,227.7857,8434.0
2020-12-14 11:00:00,234.35,234.48,234.11,234.11,9814.0,227.7468,227.8732,227.5136,227.5136,9814.0
2020-12-14 11:10:00,234.06,234.84,234.06,234.83,31775.0,227.465,228.223,227.465,228.2133,31775.0
2020-12-14 11:20:00,234.84,234.87,234.59,234.6,15217.0,228.223,228.2522,227.9801,227.9898,15217.0
2020-12-14 11:30:00,234.65,234.65,234.15,234.26,29438.0,228.0384,228.0384,227.5525,227.6594,29438.0
2020-12-14 11:40:00,234.24,234.58,234.23,234.47,23150.0,227.6399,227.9703,227.6302,227.8634,23150.0
2020-12-14 11:50:00,234.49,234.62,234.41,234.6,19484.0,227.8829,228.0092,227.8051,227.9898,19484.0
2020-12-14 12:00:00,234.57,234.58,234.35,234.43,15140.0,227.9606,227.9703,227.7468,227.8246,15140.0
2020-12-14 12:10:00,234.39,234.51,234.27,234.27,22470.0,227.7857,227.9023,227.6691,227.6691,22470.0
2020-12-14 12:20:00,234.34,234.48,234.24,234.33,12835.0,227.7371,227.8732,227.6399,227.7274,12835.0
2020-12-14 12:30:00,234.2,234.33,234.14,234.2,7498.0,227.601,227.7274,227.5427,227.601,7498.0
2020-12-14 12:40:00,234.06,234.16,233.97,234.08,3797.0,227.465,227.5622,227.3775,227.4844,3797.0
2020-12-14 12:50:00,234.05,234.06,233.7,233.78,162049.0,227.4553,227.465,227.1151,227.1929,162049.0
2020-12-14 13:00:00,233.93,234.07,233.3,233.3,4980.0,227.3386,227.4747,226.7264,226.7264,4980.0
2020-12-14 13:10:00,233.35,233.8,233.34,233.8,5261.0,226.775,227.2123,226.7653,227.2123,5261.0
2020-12-14 13:20:00,233.79,233.85,233.66,233.71,3995.0,227.2026,227.2609,227.0763,227.1248,3995.0
2020-12-14 13:30:00,233.61,233.92,233.6,233.82,7189.0,227.0277,227.3289,227.0179,227.2317,7189.0
2020-12-14 13:40:00,233.9,233.92,233.66,233.75,24917.0,227.3095,227.3289,227.0763,227.1637,24917.0
2020-12-14 13:50:00,233.81,234.1,233.8,233.94,20683.0,227.222,227.5039,227.2123,227.3484,20683.0
2020-12-14 14:00:00,234.02,234.15,233.91,234.02,4462.0,227.4261,227.5525,227.3192,227.4261,4462.0
2020-12-14 14:10:00,234.0,234.08,233.78,233.98,8605.0,227.4067,227.4844,227.1929,227.3872,8605.0
2020-12-14 14:20:00,234.02,234.03,233.9,233.98,43925.0,227.4261,227.4358,227.3095,227.3872,43925.0
2020-12-14 14:30:00,233.92,233.94,233.29,233.33,10293.0,227.3289,227.3484,226.7167,226.7556,10293.0
2020-12-14 14:40:00,233.41,233.69,233.38,233.69,16783.0,226.8333,227.1054,226.8041,227.1054,16783.0
2020-12-14 14:50:00,233.75,234.04,233.62,233.97,15067.0,227.1637,227.4455,227.0374,227.3775,15067.0
2020-12-14 15:00:00,233.98,234.0,233.64,233.69,44334.0,227.3872,227.4067,227.0568,227.1054,44334.0
2020-12-14 15:10:00,233.73,233.97,233.73,233.87,56405.0,227.1443,227.3775,227.1443,227.2803,56405.0
2020-12-14 15:20:00,233.91,234.08,233.87,233.9,106349.0,227.3192,227.4844,227.2803,227.3095,106349.0
2020-12-14 15:30:00,233.91,233.91,233.28,233.3,217523.0,227.3192,227.3192,226.707,226.7264,217523.0
2020-12-14 15:40:00,233.25,233.31,232.97,233.26,37501.0,226.6778,226.7361,226.4057,226.6875,37501.0
2020-12-14 15:50:00,233.23,233.4,232.77,232.77,197338.0,226.6584,226.8236,226.2113,226.2113,197338.0
2020-12-15 09:30:00,234.69,234.89,234.29,234.48,32244.0,228.0772,228.2716,227.6885,227.8732,32244.0
2020-12-15 09:40:00,234.75,234.79,234.32,234.67,18667.0,228.1355,228.1744,227.7177,228.0578,18667.0
2020-12-15 09:50:00,234.71,234.95,234.57,234.59,34196.0,228.0967,228.3299,227.9606,227.9801,34196.0
2020-12-15 10:00:00,234.49,234.82,234.44,234.54,17396.0,227.8829,228.2036,227.8343,227.9315,17396.0
2020-12-15 10:10:00,234.47,234.74,234.38,234.72,14816.0,227.8634,228.1258,227.776,228.1064,14816.0
2020-12-15 10:20:00,234.68,234.82,234.48,234.57,7957.0,228.0675,228.2036,227.8732,227.9606,7957.0
2020-12-15 10:30:00,234.65,234.79,234.38,234.38,3368.0,228.0384,228.1744,227.776,227.776,3368.0
2020-12-15 10:40:00,234.38,234.6,234.26,234.46,8492.0,227.776,227.9898,227.6594,227.8537,8492.0
2020-12-15 10:50:00,234.46,234.53,234.18,234.21,7003.0,227.8537,227.9217,227.5816,227.6108,7003.0
2020-12-15 11:00:00,234.2,234.23,233.28,233.58,13740.0,227.601,227.6302,226.707,226.9985,13740.0
2020-12-15 11:10:00,233.52,233.82,233.52,233.78,4150.0,226.9402,227.2317,226.9402,227.1929,4150.0
2020-12-15 11:20:00,233.91,233.96,233.56,233.72,57998.0,227.3192,227.3678,226.9791,227.1346,57998.0
2020-12-15 11:30:00,233.68,234.03,233.68,234.03,31622.0,227.0957,227.4358,227.0957,227.4358,31622.0
2020-12-15 11:40:00,233.99,234.18,233.84,233.94,2972.0,227.397,227.5816,227.2512,227.3484,2972.0
2020-12-15 11:50:00,233.78,234.04,233.67,234.04,7479.0,227.1929,227.4455,227.086,227.4455,7479.0
2020-12-15 12:00:00,234.02,234.31,233.99,234.25,16476.0,227.4261,227.7079,227.397,227.6496,16476.0
2020-12-15 12:10:00,234.26,234.33,234.15,234.28,31416.0,227.6594,227.7274,227.5525,227.6788,31416.0
2020-12-15 12:20:00,234.28,234.41,234.27,234.34,6660.0,227.6788,227.8051,227.6691,227.7371,6660.0
2020-12-15 12:30:00,234.4,234.58,234.34,234.54,7475.0,227.7954,227.9703,227.7371,227.9315,7475.0
2020-12-15 12:40:00,234.56,234.61,234.45,234.54,23195.0,227.9509,227.9995,227.844,227.9315,23195.0
2020-12-15 12:50:00,234.5,234.68,234.49,234.57,4587.0,227.8926,228.0675,227.8829,227.9606,4587.0
2020-12-15 13:00:00,234.66,234.95,234.54,234.87,18924.0,228.0481,228.3299,227.9315,228.2522,18924.0
2020-12-15 13:10:00,234.89,234.9,234.72,234.83,7765.0,228.2716,228.2813,228.1064,228.2133,7765.0
2020-12-15 13:20:00,234.77,234.8,234.68,234.78,7500.0,228.155,228.1841,228.0675,228.1647,7500.0
2020-12-15 13:30:00,234.75,234.94,234.73,234.94,6741.0,228.1355,228.3202,228.1161,228.3202,6741.0
2020-12-15 13:40:00,234.93,234.93,234.76,234.87,15479.0,228.3105,228.3105,228.1453,228.2522,15479.0
2020-12-15 13:50:00,234.79,235.0,234.79,234.97,23173.0,228.1744,228.3785,228.1744,228.3493,23173.0
2020-12-15 14:00:00,234.87,235.01,234.76,235.01,13676.0,228.2522,228.3882,228.1453,228.3882,13676.0
2020-12-15 14:10:00,234.95,235.21,234.95,235.21,22214.0,228.3299,228.5826,228.3299,228.5826,22214.0
2020-12-15 14:20:00,235.2,235.22,234.99,235.0,21019.0,228.5729,228.5923,228.3688,228.3785,21019.0
2020-12-15 14:30:00,235.13,235.16,235.05,235.14,6416.0,228.5048,228.534,228.4271,228.5146,6416.0
2020-12-15 14:40:00,235.15,235.24,235.12,235.18,11959.0,228.5243,228.6117,228.4951,228.5534,11959.0
2020-12-15 14:50:00,235.14,235.22,235.1,235.19,9195.0,228.5146,228.5923,228.4757,228.5631,9195.0
2020-12-15 15:00:00,235.2,235.39,235.08,235.14,9314.0,228.5729,228.7575,228.4562,228.5146,9314.0
2020-12-15 15:10:00,235.19,235.27,235.09,235.19,28159.0,228.5631,228.6409,228.466,228.5631,28159.0
2020-12-15 15:20:00,235.19,235.39,235.17,235.23,12042.0,228.5631,228.7575,228.5437,228.602,12042.0
2020-12-15 15:30:00,235.21,235.21,235.02,235.16,12397.0,228.5826,228.5826,228.3979,228.534,12397.0
2020-12-15 15:40:00,235.1,235.26,235.02,235.2,19626.0,228.4757,228.6312,228.3979,228.5729,19626.0
2020-12-15 15:50:00,235.2,235.54,235.06,235.54,69422.0,228.5729,228.9033,228.4368,228.9033,69422.0
2020-12-16 09:30:00,235.91,235.95,235.0,235.08,36601.0,229.2629,229.3017,228.3785,228.4562,36601.0
2020-12-16 09:40:00,235.08,235.49,234.95,235.49,7661.0,228.4562,228.8547,228.3299,228.8547,7661.0
2020-12-16 09:50:00,235.49,235.82,235.48,235.53,5835.0,228.8547,229.1754,228.845,228.8936,5835.0
2020-12-16 10:00:00,235.55,235.94,235.49,235.89,6007.0,228.913,229.292,228.8547,229.2434,6007.0
2020-12-16 10:10:00,235.95,236.0,235.41,235.45,13297.0,229.3017,229.3503,228.7769,228.8158,13297.0
2020-12-16 10:20:00,235.54,235.99,235.17,235.97,49571.0,228.9033,229.3406,228.5437,229.3212,49571.0
2020-12-16 10:30:00,235.97,236.33,235.93,236.25,10801.0,229.3212,229.671,229.2823,229.5933,10801.0
2020-12-16 10:40:00,236.26,236.35,236.22,236.23,4388.0,229.603,229.6905,229.5641,229.5738,4388.0
2020-12-16 10:50:00,236.24,236.31,236.1,236.12,9392.0,229.5836,229.6516,229.4475,229.4669,9392.0
2020-12-16 11:00:00,236.17,236.42,236.16,236.35,10096.0,229.5155,229.7585,229.5058,229.6905,10096.0
2020-12-16 11:10:00,236.32,236.34,235.92,236.05,18989.0,229.6613,229.6807,229.2726,229.3989,18989.0
2020-12-16 11:20:00,236.03,236.2,235.97,236.2,5601.0,229.3795,229.5447,229.3212,229.5447,5601.0
2020-12-16 11:30:00,236.18,236.41,236.16,236.39,29612.0,229.5253,229.7488,229.5058,229.7293,29612.0
2020-12-16 11:40:00,236.35,236.44,236.35,236.39,4231.0,229.6905,229.7779,229.6905,229.7293,4231.0
2020-12-16 11:50:00,236.49,236.56,236.44,236.46,12299.0,229.8265,229.8945,229.7779,229.7974,12299.0
2020-12-16 12:00:00,236.54,236.63,236.39,236.58,6714.0,229.8751,229.9626,229.7293,229.914,6714.0
2020-12-16 12:10:00,236.56,236.63,236.49,236.58,7819.0,229.8945,229.9626,229.8265,229.914,7819.0
2020-12-16 12:20:00,236.57,236.58,236.37,236.52,3328.0,229.9043,229.914,229.7099,229.8557,3328.0
2020-12-16 12:30:00,236.4,236.52,236.39,236.5,10268.0,229.7391,229.8557,229.7293,229.8362,10268.0
2020-12-16 12:40:00,236.46,236.6,236.38,236.47,4073.0,229.7974,229.9334,229.7196,229.8071,4073.0
2020-12-16 12:50:00,236.24,236.54,236.24,236.54,13388.0,229.5836,229.8751,229.5836,229.8751,13388.0
2020-12-16 13:00:00,236.58,236.58,236.36,236.37,5143.0,229.914,229.914,229.7002,229.7099,5143.0
2020-12-16 13:10:00,236.32,236.54,236.32,236.49,4293.0,229.6613,229.8751,229.6613,229.8265,4293.0
2020-12-16 13:20:00,236.51,236.56,236.42,236.43,15906.0,229.846,229.8945,229.7585,229.7682,15906.0
2020-12-16 13:30:00,236.41,236.67,236.4,236.65,9965.0,229.7488,230.0014,229.7391,229.982,9965.0
2020-12-16 13:40:00,236.61,236.7,236.61,236.64,10831.0,229.9431,230.0306,229.9431,229.9723,10831.0
2020-12-16 13:50:00,236.64,236.69,236.53,236.54,19508.0,229.9723,230.0209,229.8654,229.8751,19508.0
2020-12-16 14:00:00,236.61,236.69,236.08,236.2,15168.0,229.9431,230.0209,229.4281,229.5447,15168.0
2020-12-16 14:10:00,236.11,236.17,235.96,236.07,11013.0,229.4572,229.5155,229.3115,229.4184,11013.0
2020-12-16 14:20:00,236.08,236.32,236.08,236.24,18129.0,229.4281,229.6613,229.4281,229.5836,18129.0
2020-12-16 14:30:00,236.24,236.96,236.24,236.92,50340.0,229.5836,230.2833,229.5836,230.2444,50340.0
2020-12-16 14:40:00,236.91,237.06,236.79,237.06,14818.0,230.2347,230.3805,230.1181,230.3805,14818.0
2020-12-16 14:50:00,237.0,237.08,236.93,237.05,17489.0,230.3221,230.3999,230.2541,230.3707,17489.0
2020-12-16 15:00:00,237.02,237.09,236.87,236.96,32662.0,230.3416,230.4096,230.1958,230.2833,32662.0
2020-12-16 15:10:00,236.95,237.1,236.84,237.09,10375.0,230.2736,230.4193,230.1667,230.4096,10375.0
2020-12-16 15:20:00,237.07,237.29,237.07,237.23,10532.0,230.3902,230.604,230.3902,230.5457,10532.0
2020-12-16 15:30:00,237.23,237.41,237.14,237.23,36282.0,230.5457,230.7206,230.4582,230.5457,36282.0
2020-12-16 15:40:00,237.32,237.4,237.15,237.21,46695.0,230.6331,230.7109,230.4679,230.5262,46695.0
2020-12-16 15:50:00,237.18,237.18,236.75,236.76,36865.0,230.4971,230.4971,230.0792,230.0889,36865.0
2020-12-17 09:30:00,238.4,238.98,238.28,238.97,25410.0,231.6827,232.2464,231.5661,232.2366,25410.0
2020-12-17 09:40:00,238.95,238.96,238.57,238.96,16433.0,232.2172,232.2269,231.8479,232.2269,16433.0
2020-12-17 09:50:00,238.92,238.97,238.51,238.73,21982.0,232.188,232.2366,231.7896,232.0034,21982.0
2020-12-17 10:00:00,238.76,238.86,238.44,238.45,13655.0,232.0326,232.1297,231.7216,231.7313,13655.0
2020-12-17 10:10:00,238.52,238.64,238.34,238.54,14170.0,231.7993,231.9159,231.6244,231.8188,14170.0
2020-12-17 10:20:00,238.55,238.76,238.41,238.76,12227.0,231.8285,232.0326,231.6924,232.0326,12227.0
2020-12-17 10:30:00,238.76,238.91,238.67,238.91,7566.0,232.0326,232.1783,231.9451,232.1783,7566.0
2020-12-17 10:40:00,238.88,238.9,238.46,238.74,79869.0,232.1492,232.1686,231.741,232.0131,79869.0
2020-12-17 10:50:00,238.71,238.81,238.38,238.39,5860.0,231.984,232.0811,231.6633,231.673,5860.0
2020-12-17 11:00:00,238.42,238.67,238.4,238.67,7065.0,231.7021,231.9451,231.6827,231.9451,7065.0
2020-12-17 11:10:00,238.64,238.74,238.48,238.59,19377.0,231.9159,232.0131,231.7604,231.8673,19377.0
2020-12-17 11:20:00,238.5,238.75,238.5,238.73,13617.0,231.7799,232.0228,231.7799,232.0034,13617.0
2020-12-17 11:30:00,238.76,238.76,238.47,238.5,5013.0,232.0326,232.0326,231.7507,231.7799,5013.0
2020-12-17 11:40:00,238.46,238.59,238.36,238.36,19281.0,231.741,231.8673,231.6438,231.6438,19281.0
2020-12-17 11:50:00,238.23,238.48,238.03,238.48,17957.0,231.5175,231.7604,231.3231,231.7604,17957.0
2020-12-17 12:00:00,238.5,238.61,238.42,238.46,13992.0,231.7799,231.8868,231.7021,231.741,13992.0
2020-12-17 12:10:00,238.41,238.45,238.26,238.35,17377.0,231.6924,231.7313,231.5466,231.6341,17377.0
2020-12-17 12:20:00,238.32,238.52,238.31,238.51,12281.0,231.605,231.7993,231.5952,231.7896,12281.0
2020-12-17 12:30:00,238.46,238.48,238.31,238.39,11741.0,231.741,231.7604,231.5952,231.673,11741.0
2020-12-17 12:40:00,238.39,238.7,238.39,238.69,4793.0,231.673,231.9742,231.673,231.9645,4793.0
2020-12-17 12:50:00,238.7,238.79,238.64,238.73,35278.0,231.9742,232.0617,231.9159,232.0034,35278.0
2020-12-17 13:00:00,238.74,238.9,238.71,238.79,45193.0,232.0131,232.1686,231.984,232.0617,45193.0
2020-12-17 13:10:00,238.8,238.81,238.61,238.62,9570.0,232.0714,232.0811,231.8868,231.8965,9570.0
2020-12-17 13:20:00,238.64,238.77,238.61,238.62,8686.0,231.9159,232.0423,231.8868,231.8965,8686.0
2020-12-17 13:30:00,238.64,238.66,238.52,238.62,6806.0,231.9159,231.9354,231.7993,231.8965,6806.0
2020-12-17 13:40:00,238.62,238.79,238.6,238.79,34263.0,231.8965,232.0617,231.8771,232.0617,34263.0
2020-12-17 13:50:00,238.79,238.9,238.75,238.82,21649.0,232.0617,232.1686,232.0228,232.0909,21649.0
2020-12-17 14:00:00,238.82,238.87,238.76,238.86,5876.0,232.0909,232.1395,232.0326,232.1297,5876.0
2020-12-17 14:10:00,238.83,238.94,238.8,238.91,15646.0,232.1006,232.2075,232.0714,232.1783,15646.0
2020-12-17 14:20:00,238.88,238.89,238.74,238.75,26478.0,232.1492,232.1589,232.0131,232.0228,26478.0
2020-12-17 14:30:00,238.75,238.86,238.64,238.74,7033.0,232.0228,232.1297,231.9159,232.0131,7033.0
2020-12-17 14:40:00,238.74,238.82,238.63,238.82,9307.0,232.0131,232.0909,231.9062,232.0909,9307.0
2020-12-17 14:50:00,238.79,238.86,238.74,238.75,11237.0,232.0617,232.1297,232.0131,232.0228,11237.0
2020-12-17 15:00:00,238.74,238.78,238.52,238.54,9276.0,232.0131,232.052,231.7993,231.8188,9276.0
2020-12-17 15:10:00,238.49,238.67,238.49,238.59,17726.0,231.7702,231.9451,231.7702,231.8673,17726.0
2020-12-17 15:20:00,238.6,238.75,238.54,238.55,20580.0,231.8771,232.0228,231.8188,231.8285,20580.0
2020-12-17 15:30:00,238.51,238.7,238.32,238.62,20247.0,231.7896,231.9742,231.605,231.8965,20247.0
2020-12-17 15:40:00,238.63,238.72,238.61,238.68,54329.0,231.9062,231.9937,231.8868,231.9548,54329.0
2020-12-17 15:50:00,238.68,239.14,238.68,239.0,252437.0,231.9548,232.4018,231.9548,232.2658,252437.0
2020-12-18 09:30:00,239.76,239.86,238.93,239.2,28674.0,233.0044,233.1016,232.1978,232.4602,28674.0
2020-12-18 09:40:00,239.33,239.33,238.61,238.77,14202.0,232.5865,232.5865,231.8868,232.0423,14202.0
2020-12-18 09:50:00,238.78,238.78,238.34,238.52,6596.0,232.052,232.052,231.6244,231.7993,6596.0
2020-12-18 10:00:00,238.47,238.47,237.84,238.19,26176.0,231.7507,231.7507,231.1385,231.4786,26176.0
2020-12-18 10:10:00,238.21,238.47,238.07,238.46,19605.0,231.4981,231.7507,231.362,231.741,19605.0
2020-12-18 10:20:00,238.38,238.42,238.05,238.15,31688.0,231.6633,231.7021,231.3426,231.4397,31688.0
2020-12-18 10:30:00,238.2,238.32,237.97,238.08,20854.0,231.4883,231.605,231.2648,231.3717,20854.0
2020-12-18 10:40:00,238.12,238.29,238.08,238.1,11302.0,231.4106,231.5758,231.3717,231.3912,11302.0
2020-12-18 10:50:00,238.18,238.42,238.01,238.35,12014.0,231.4689,231.7021,231.3037,231.6341,12014.0
2020-12-18 11:00:00,238.37,238.51,238.11,238.24,7772.0,231.6535,231.7896,231.4009,231.5272,7772.0
2020-12-18 11:10:00,238.17,238.17,237.39,237.64,48523.0,231.4592,231.4592,230.7012,230.9441,48523.0
2020-12-18 11:20:00,237.69,238.02,237.64,237.84,6506.0,230.9927,231.3134,230.9441,231.1385,6506.0
2020-12-18 11:30:00,237.82,237.94,237.76,237.93,8428.0,231.119,231.2357,231.0607,231.2259,8428.0
2020-12-18 11:40:00,237.86,238.04,237.79,237.93,10454.0,231.1579,231.3328,231.0899,231.2259,10454.0
2020-12-18 11:50:00,237.99,238.06,237.88,237.93,9606.0,231.2843,231.3523,231.1774,231.2259,9606.0
2020-12-18 12:00:00,237.87,238.04,237.78,238.01,63084.0,231.1676,231.3328,231.0802,231.3037,63084.0
2020-12-18 12:10:00,238.0,238.3,238.0,238.27,12686.0,231.294,231.5855,231.294,231.5564,12686.0
2020-12-18 12:20:00,238.27,238.38,238.24,238.33,5931.0,231.5564,231.6633,231.5272,231.6147,5931.0
2020-12-18 12:30:00,238.32,238.54,238.23,238.53,14365.0,231.605,231.8188,231.5175,231.809,14365.0
2020-12-18 12:40:00,238.54,238.61,238.34,238.35,11409.0,231.8188,231.8868,231.6244,231.6341,11409.0
2020-12-18 12:50:00,238.36,238.39,238.22,238.25,13634.0,231.6438,231.673,231.5078,231.5369,13634.0
2020-12-18 13:00:00,238.23,238.38,238.23,238.34,5301.0,231.5175,231.6633,231.5175,231.6244,5301.0
2020-12-18 13:10:00,238.33,238.44,238.28,238.31,11394.0,231.6147,231.7216,231.5661,231.5952,11394.0
2020-12-18 13:20:00,238.29,238.29,237.95,238.09,4811.0,231.5758,231.5758,231.2454,231.3814,4811.0
2020-12-18 13:30:00,238.08,238.1,237.8,237.8,5415.0,231.3717,231.3912,231.0996,231.0996,5415.0
2020-12-18 13:40:00,237.72,238.07,237.72,237.97,16141.0,231.0219,231.362,231.0219,231.2648,16141.0
2020-12-18 13:50:00,237.99,238.08,237.9,238.08,7222.0,231.2843,231.3717,231.1968,231.3717,7222.0
2020-12-18 14:00:00,238.04,238.04,237.73,237.84,20026.0,231.3328,231.3328,231.0316,231.1385,20026.0
2020-12-18 14:10:00,237.84,237.84,237.57,237.7,6495.0,231.1385,231.1385,230.8761,231.0024,6495.0
2020-12-18 14:20:00,237.71,237.82,237.68,237.76,4593.0,231.0121,231.119,230.983,231.0607,4593.0
2020-12-18 14:30:00,237.77,238.07,237.77,237.97,6689.0,231.0705,231.362,231.0705,231.2648,6689.0
2020-12-18 14:40:00,237.99,238.04,237.8,237.98,11615.0,231.2843,231.3328,231.0996,231.2745,11615.0
2020-12-18 14:50:00,237.97,237.97,237.44,237.64,14062.0,231.2648,231.2648,230.7497,230.9441,14062.0
2020-12-18 15:00:00,237.68,237.75,237.37,237.54,17721.0,230.983,231.051,230.6817,230.8469,17721.0
2020-12-18 15:10:00,237.53,237.68,237.35,237.53,10108.0,230.8372,230.983,230.6623,230.8372,10108.0
2020-12-18 15:20:00,237.52,237.52,237.05,237.29,33234.0,230.8275,230.8275,230.3707,230.604,33234.0
2020-12-18 15:30:00,237.28,237.55,237.09,237.24,161106.0,230.5943,230.8566,230.4096,230.5554,161106.0
2020-12-18 15:40:00,237.09,237.85,237.04,237.74,152555.0,230.4096,231.1482,230.361,231.0413,152555.0
2020-12-18 15:50:00,237.8,239.09,237.65,238.72,105877.0,231.0996,232.3533,230.9538,231.9937,105877.0
2020-12-21 09:30:00,236.54,237.72,236.12,237.57,39419.0,229.8751,231.0219,229.4669,230.8761,39419.0
2020-12-21 09:40:00,237.56,237.63,236.2,236.27,20235.0,230.8664,230.9344,229.5447,229.6127,20235.0
2020-12-21 09:50:00,236.18,237.02,236.18,236.44,28730.0,229.5253,230.3416,229.5253,229.7779,28730.0
2020-12-21 10:00:00,236.39,236.68,235.1,235.62,52941.0,229.7293,230.0112,228.4757,228.981,52941.0
2020-12-21 10:10:00,235.51,235.68,234.59,234.69,92255.0,228.8741,229.0393,227.9801,228.0772,92255.0
2020-12-21 10:20:00,234.67,235.18,234.51,234.98,16357.0,228.0578,228.5534,227.9023,228.3591,16357.0
2020-12-21 10:30:00,234.81,235.15,234.64,235.06,15524.0,228.1939,228.5243,228.0286,228.4368,15524.0
2020-12-21 10:40:00,234.96,235.13,234.44,234.56,40694.0,228.3396,228.5048,227.8343,227.9509,40694.0
2020-12-21 10:50:00,234.73,235.22,234.52,235.03,12335.0,228.1161,228.5923,227.912,228.4077,12335.0
2020-12-21 11:00:00,235.01,235.61,235.01,235.5,27134.0,228.3882,228.9713,228.3882,228.8644,27134.0
2020-12-21 11:10:00,235.45,235.68,235.26,235.6,13358.0,228.8158,229.0393,228.6312,228.9616,13358.0
2020-12-21 11:20:00,235.6,236.16,235.6,236.14,9912.0,228.9616,229.5058,228.9616,229.4864,9912.0
2020-12-21 11:30:00,236.13,236.69,236.12,236.63,14526.0,229.4767,230.0209,229.4669,229.9626,14526.0
2020-12-21 11:40:00,236.61,236.98,236.61,236.94,14143.0,229.9431,230.3027,229.9431,230.2638,14143.0
2020-12-21 11:50:00,236.9,237.01,236.69,236.77,10218.0,230.225,230.3319,230.0209,230.0986,10218.0
2020-12-21 12:00:00,236.81,237.11,236.8,237.03,18101.0,230.1375,230.429,230.1278,230.3513,18101.0
2020-12-21 12:10:00,237.02,237.16,236.82,236.89,11896.0,230.3416,230.4776,230.1472,230.2152,11896.0
2020-12-21 12:20:00,236.85,237.62,236.85,237.62,11092.0,230.1764,230.9247,230.1764,230.9247,11092.0
2020-12-21 12:30:00,237.66,237.8,237.64,237.79,12042.0,230.9636,231.0996,230.9441,231.0899,12042.0
2020-12-21 12:40:00,237.73,237.86,237.63,237.79,14447.0,231.0316,231.1579,230.9344,231.0899,14447.0
2020-12-21 12:50:00,237.78,238.24,237.78,238.03,11632.0,231.0802,231.5272,231.0802,231.3231,11632.0
2020-12-21 13:00:00,238.02,238.24,237.93,238.2,11934.0,231.3134,231.5272,231.2259,231.4883,11934.0
2020-12-21 13:10:00,238.17,238.43,238.14,238.4,33581.0,231.4592,231.7119,231.43,231.6827,33581.0
2020-12-21 13:20:00,238.4,238.45,238.27,238.42,10205.0,231.6827,231.7313,231.5564,231.7021,10205.0
2020-12-21 13:30:00,238.39,238.62,238.39,238.51,27406.0,231.673,231.8965,231.673,231.7896,27406.0
2020-12-21 13:40:00,238.55,238.75,238.36,238.5,20402.0,231.8285,232.0228,231.6438,231.7799,20402.0
2020-12-21 13:50:00,238.57,238.8,238.57,238.67,19582.0,231.8479,232.0714,231.8479,231.9451,19582.0
2020-12-21 14:00:00,238.63,238.67,238.39,238.39,11409.0,231.9062,231.9451,231.673,231.673,11409.0
2020-12-21 14:10:00,238.38,238.59,238.3,238.52,25975.0,231.6633,231.8673,231.5855,231.7993,25975.0
2020-12-21 14:20:00,238.42,238.66,238.36,238.64,41487.0,231.7021,231.9354,231.6438,231.9159,41487.0
2020-12-21 14:30:00,238.63,238.89,238.6,238.66,12285.0,231.9062,232.1589,231.8771,231.9354,12285.0
2020-12-21 14:40:00,238.67,238.75,238.57,238.63,14801.0,231.9451,232.0228,231.8479,231.9062,14801.0
2020-12-21 14:50:00,238.62,238.76,238.54,238.54,15589.0,231.8965,232.0326,231.8188,231.8188,15589.0
2020-12-21 15:00:00,238.64,238.64,238.2,238.2,10352.0,231.9159,231.9159,231.4883,231.4883,10352.0
2020-12-21 15:10:00,238.22,238.31,238.08,238.23,39849.0,231.5078,231.5952,231.3717,231.5175,39849.0
2020-12-21 15:20:00,238.22,238.31,238.18,238.22,11080.0,231.5078,231.5952,231.4689,231.5078,11080.0
2020-12-21 15:30:00,238.19,238.2,237.73,238.2,25695.0,231.4786,231.4883,231.0316,231.4883,25695.0
2020-12-21 15:40:00,238.24,238.31,237.95,238.01,44783.0,231.5272,231.5952,231.2454,231.3037,44783.0
2020-12-21 15:50:00,238.02,238.69,237.68,238.63,40166.0,231.3134,231.9645,230.983,231.9062,40166.0
2020-12-22 09:30:00,239.15,239.15,238.58,239.12,24502.0,232.4116,232.4116,231.8576,232.3824,24502.0
2020-12-22 09:40:00,239.22,239.62,239.11,239.61,9052.0,232.4796,232.8683,232.3727,232.8586,9052.0
2020-12-22 09:50:00,239.62,239.99,239.46,239.92,20226.0,232.8683,233.2279,232.7128,233.1599,20226.0
2020-12-22 10:00:00,239.88,239.91,239.3,239.85,14928.0,233.121,233.1502,232.5573,233.0918,14928.0
2020-12-22 10:10:00,239.88,239.88,239.02,239.27,11389.0,233.121,233.121,232.2852,232.5282,11389.0
2020-12-22 10:20:00,239.22,239.41,239.01,239.4,8459.0,232.4796,232.6642,232.2755,232.6545,8459.0
2020-12-22 10:30:00,239.41,239.91,239.41,239.88,9561.0,232.6642,233.1502,232.6642,233.121,9561.0
2020-12-22 10:40:00,239.85,239.88,239.2,239.21,10285.0,233.0918,233.121,232.4602,232.4699,10285.0
2020-12-22 10:50:00,239.17,239.48,239.15,239.43,5014.0,232.431,232.7323,232.4116,232.6837,5014.0
2020-12-22 11:00:00,239.42,239.42,238.86,239.27,11216.0,232.674,232.674,232.1297,232.5282,11216.0
2020-12-22 11:10:00,239.33,239.55,239.15,239.55,14929.0,232.5865,232.8003,232.4116,232.8003,14929.0
2020-12-22 11:20:00,239.59,239.59,239.12,239.2,19969.0,232.8392,232.8392,232.3824,232.4602,19969.0
2020-12-22 11:30:00,239.18,239.2,237.94,238.29,14306.0,232.4407,232.4602,231.2357,231.5758,14306.0
2020-12-22 11:40:00,238.34,238.39,237.76,238.38,11462.0,231.6244,231.673,231.0607,231.6633,11462.0
2020-12-22 11:50:00,238.27,238.72,238.2,238.72,4778.0,231.5564,231.9937,231.4883,231.9937,4778.0
2020-12-22 12:00:00,238.88,238.99,238.79,238.81,10191.0,232.1492,232.2561,232.0617,232.0811,10191.0
2020-12-22 12:10:00,238.75,239.17,238.75,239.05,7171.0,232.0228,232.431,232.0228,232.3144,7171.0
2020-12-22 12:20:00,239.03,239.16,238.83,238.84,9475.0,232.2949,232.4213,232.1006,232.1103,9475.0
2020-12-22 12:30:00,238.92,239.11,238.87,239.05,5379.0,232.188,232.3727,232.1395,232.3144,5379.0
2020-12-22 12:40:00,239.07,239.31,239.07,239.26,6709.0,232.3338,232.5671,232.3338,232.5185,6709.0
2020-12-22 12:50:00,239.17,239.29,239.09,239.19,9027.0,232.431,232.5476,232.3533,232.4504,9027.0
2020-12-22 13:00:00,239.31,239.5,239.26,239.27,5998.0,232.5671,232.7517,232.5185,232.5282,5998.0
2020-12-22 13:10:00,239.25,239.56,239.24,239.52,12709.0,232.5087,232.81,232.499,232.7711,12709.0
2020-12-22 13:20:00,239.52,239.61,239.49,239.51,31345.0,232.7711,232.8586,232.742,232.7614,31345.0
2020-12-22 13:30:00,239.51,239.82,239.51,239.8,8377.0,232.7614,233.0627,232.7614,233.0433,8377.0
2020-12-22 13:40:00,239.83,239.83,239.51,239.51,4531.0,233.0724,233.0724,232.7614,232.7614,4531.0
2020-12-22 13:50:00,239.59,239.79,239.59,239.66,6050.0,232.8392,233.0335,232.8392,232.9072,6050.0
2020-12-22 14:00:00,239.76,239.86,239.63,239.66,13942.0,233.0044,233.1016,232.878,232.9072,13942.0
2020-12-22 14:10:00,239.69,239.79,239.63,239.75,26335.0,232.9364,233.0335,232.878,232.9947,26335.0
2020-12-22 14:20:00,239.77,239.84,239.65,239.81,7015.0,233.0141,233.0821,232.8975,233.053,7015.0
2020-12-22 14:30:00,239.75,239.77,239.33,239.4,17185.0,232.9947,233.0141,232.5865,232.6545,17185.0
2020-12-22 14:40:00,239.31,239.55,239.28,239.55,16529.0,232.5671,232.8003,232.5379,232.8003,16529.0
2020-12-22 14:50:00,239.54,239.63,239.39,239.53,10672.0,232.7906,232.878,232.6448,232.7809,10672.0
2020-12-22 15:00:00,239.49,239.64,239.31,239.31,16976.0,232.742,232.8878,232.5671,232.5671,16976.0
2020-12-22 15:10:00,239.3,239.57,239.21,239.53,14030.0,232.5573,232.8197,232.4699,232.7809,14030.0
2020-12-22 15:20:00,239.55,239.62,239.29,239.29,19059.0,232.8003,232.8683,232.5476,232.5476,19059.0
2020-12-22 15:30:00,239.28,239.38,239.16,239.19,45235.0,232.5379,232.6351,232.4213,232.4504,45235.0
2020-12-22 15:40:00,239.17,239.57,239.01,239.38,320490.0,232.431,232.8197,232.2755,232.6351,320490.0
2020-12-22 15:50:00,239.44,239.72,239.19,239.65,88734.0,232.6934,232.9655,232.4504,232.8975,88734.0
2020-12-23 09:30:00,240.04,240.14,239.35,239.4,30421.0,233.2765,233.3737,232.6059,232.6545,30421.0
2020-12-23 09:40:00,239.56,239.57,238.71,239.05,12230.0,232.81,232.8197,231.984,232.3144,12230.0
2020-12-23 09:50:00,239.09,239.5,239.02,239.36,16085.0,232.3533,232.7517,232.2852,232.6157,16085.0
2020-12-23 10:00:00,239.39,239.47,239.02,239.3,14696.0,232.6448,232.7226,232.2852,232.5573,14696.0
2020-12-23 10:10:00,239.35,239.51,239.09,239.25,12633.0,232.6059,232.7614,232.3533,232.5087,12633.0
2020-12-23 10:20:00,239.28,239.4,239.14,239.14,7406.0,232.5379,232.6545,232.4018,232.4018,7406.0
2020-12-23 10:30:00,239.18,239.55,239.15,239.49,8658.0,232.4407,232.8003,232.4116,232.742,8658.0
2020-12-23 10:40:00,239.47,239.47,239.2,239.2,12880.0,232.7226,232.7226,232.4602,232.4602,12880.0
2020-12-23 10:50:00,239.22,239.43,239.0,239.43,12265.0,232.4796,232.6837,232.2658,232.6837,12265.0
2020-12-23 11:00:00,239.34,239.54,239.29,239.31,18860.0,232.5962,232.7906,232.5476,232.5671,18860.0
2020-12-23 11:10:00,239.44,239.48,239.17,239.18,15111.0,232.6934,232.7323,232.431,232.4407,15111.0
2020-12-23 11:20:00,239.3,239.35,239.17,239.17,15685.0,232.5573,232.6059,232.431,232.431,15685.0
2020-12-23 11:30:00,239.2,239.32,239.12,239.24,28712.0,232.4602,232.5768,232.3824,232.499,28712.0
2020-12-23 11:40:00,239.33,239.43,239.28,239.42,5914.0,232.5865,232.6837,232.5379,232.674,5914.0
2020-12-23 11:50:00,239.47,239.57,239.42,239.51,17886.0,232.7226,232.8197,232.674,232.7614,17886.0
2020-12-23 12:00:00,239.52,239.61,239.42,239.5,5966.0,232.7711,232.8586,232.674,232.7517,5966.0
2020-12-23 12:10:00,239.54,239.71,239.49,239.57,7741.0,232.7906,232.9558,232.742,232.8197,7741.0
2020-12-23 12:20:00,239.64,239.69,239.55,239.68,18209.0,232.8878,232.9364,232.8003,232.9266,18209.0
2020-12-23 12:30:00,239.71,239.85,239.7,239.73,7937.0,232.9558,233.0918,232.9461,232.9752,7937.0
2020-12-23 12:40:00,239.71,239.76,239.56,239.56,7828.0,232.9558,233.0044,232.81,232.81,7828.0
2020-12-23 12:50:00,239.6,239.67,239.52,239.66,9388.0,232.8489,232.9169,232.7711,232.9072,9388.0
2020-12-23 13:00:00,239.65,239.82,239.6,239.81,8473.0,232.8975,233.0627,232.8489,233.053,8473.0
2020-12-23 13:10:00,239.78,239.8,239.6,239.64,18155.0,233.0238,233.0433,232.8489,232.8878,18155.0
2020-12-23 13:20:00,239.6,239.79,239.58,239.76,12483.0,232.8489,233.0335,232.8295,233.0044,12483.0
2020-12-23 13:30:00,239.69,239.79,239.62,239.77,8451.0,232.9364,233.0335,232.8683,233.0141,8451.0
2020-12-23 13:40:00,239.78,239.87,239.72,239.84,8121.0,233.0238,233.1113,232.9655,233.0821,8121.0
2020-12-23 13:50:00,239.82,239.83,239.67,239.67,12451.0,233.0627,233.0724,232.9169,232.9169,12451.0
2020-12-23 14:00:00,239.67,239.71,239.54,239.56,7842.0,232.9169,232.9558,232.7906,232.81,7842.0
2020-12-23 14:10:00,239.53,239.6,239.39,239.5,29283.0,232.7809,232.8489,232.6448,232.7517,29283.0
2020-12-23 14:20:00,239.51,239.56,239.42,239.42,6602.0,232.7614,232.81,232.674,232.674,6602.0
2020-12-23 14:30:00,239.42,239.6,239.42,239.52,21335.0,232.674,232.8489,232.674,232.7711,21335.0
2020-12-23 14:40:00,239.53,239.53,239.36,239.42,21569.0,232.7809,232.7809,232.6157,232.674,21569.0
2020-12-23 14:50:00,239.42,239.44,239.29,239.32,7523.0,232.674,232.6934,232.5476,232.5768,7523.0
2020-12-23 15:00:00,239.34,239.37,239.27,239.31,16514.0,232.5962,232.6254,232.5282,232.5671,16514.0
2020-12-23 15:10:00,239.36,239.46,239.35,239.39,6195.0,232.6157,232.7128,232.6059,232.6448,6195.0
2020-12-23 15:20:00,239.37,239.38,239.15,239.18,17227.0,232.6254,232.6351,232.4116,232.4407,17227.0
2020-12-23 15:30:00,239.22,239.32,239.17,239.18,14429.0,232.4796,232.5768,232.431,232.4407,14429.0
2020-12-23 15:40:00,239.21,239.31,239.13,239.18,28867.0,232.4699,232.5671,232.3921,232.4407,28867.0
2020-12-23 15:50:00,239.03,239.03,238.2,238.22,56103.0,232.2949,232.2949,231.4883,231.5078,56103.0
2020-12-24 09:30:00,238.81,239.55,238.53,239.54,38000.0,232.0811,232.8003,231.809,232.7906,38000.0
2020-12-24 09:40:00,239.59,239.75,239.43,239.68,22627.0,232.8392,232.9947,232.6837,232.9266,22627.0
2020-12-24 09:50:00,239.64,239.68,239.28,239.45,15645.0,232.8878,232.9266,232.5379,232.7031,15645.0
2020-12-24 10:00:00,239.51,239.59,239.26,239.58,15587.0,232.7614,232.8392,232.5185,232.8295,15587.0
2020-12-24 10:10:00,239.6,239.68,239.36,239.51,17796.0,232.8489,232.9266,232.6157,232.7614,17796.0
2020-12-24 10:20:00,239.52,239.7,239.43,239.64,13695.0,232.7711,232.9461,232.6837,232.8878,13695.0
2020-12-24 10:30:00,239.58,239.81,239.58,239.65,46190.0,232.8295,233.053,232.8295,232.8975,46190.0
2020-12-24 10:40:00,239.66,239.66,239.4,239.51,33092.0,232.9072,232.9072,232.6545,232.7614,33092.0
2020-12-24 10:50:00,239.47,239.49,238.91,238.91,25062.0,232.7226,232.742,232.1783,232.1783,25062.0
2020-12-24 11:00:00,238.86,239.11,238.83,238.99,12900.0,232.1297,232.3727,232.1006,232.2561,12900.0
2020-12-24 11:10:00,238.95,239.12,238.95,239.03,179540.0,232.2172,232.3824,232.2172,232.2949,179540.0
2020-12-24 11:20:00,239.04,239.17,238.77,238.78,75237.0,232.3047,232.431,232.0423,232.052,75237.0
2020-12-24 11:30:00,238.79,238.98,238.67,238.84,28675.0,232.0617,232.2464,231.9451,232.1103,28675.0
2020-12-24 11:40:00,238.88,238.94,238.67,238.69,18408.0,232.1492,232.2075,231.9451,231.9645,18408.0
2020-12-24 11:50:00,238.71,238.78,238.56,238.77,20193.0,231.984,232.052,231.8382,232.0423,20193.0
2020-12-24 12:00:00,238.77,238.77,238.52,238.7,28427.0,232.0423,232.0423,231.7993,231.9742,28427.0
2020-12-24 12:10:00,238.69,238.92,238.62,238.69,13337.0,231.9645,232.188,231.8965,231.9645,13337.0
2020-12-24 12:20:00,238.65,238.94,238.53,238.94,34801.0,231.9257,232.2075,231.809,232.2075,34801.0
2020-12-24 12:30:00,238.96,238.98,238.82,238.84,21400.0,232.2269,232.2464,232.0909,232.1103,21400.0
2020-12-24 12:40:00,238.87,239.1,238.79,239.09,32930.0,232.1395,232.363,232.0617,232.3533,32930.0
2020-12-24 12:50:00,239.12,239.29,239.04,239.27,60562.0,232.3824,232.5476,232.3047,232.5282,60562.0
2020-12-28 09:30:00,241.18,241.25,240.53,240.88,34767.0,234.3844,234.4524,233.7527,234.0928,34767.0
2020-12-28 09:40:00,240.94,240.98,240.46,240.57,21665.0,234.1511,234.19,233.6847,233.7916,21665.0
2020-12-28 09:50:00,240.56,240.68,240.3,240.58,30587.0,233.7818,233.8985,233.5292,233.8013,30587.0
2020-12-28 10:00:00,240.58,240.71,239.84,239.98,25111.0,233.8013,233.9276,233.0821,233.2182,25111.0
2020-12-28 10:10:00,239.99,240.2,239.53,239.53,28350.0,233.2279,233.432,232.7809,232.7809,28350.0
2020-12-28 10:20:00,239.57,240.12,239.5,240.01,92064.0,232.8197,233.3542,232.7517,233.2473,92064.0
2020-12-28 10:30:00,240.01,240.67,240.0,240.64,45560.0,233.2473,233.8887,233.2376,233.8596,45560.0
2020-12-28 10:40:00,240.65,240.83,240.6,240.77,35886.0,233.8693,234.0442,233.8207,233.9859,35886.0
2020-12-28 10:50:00,240.71,240.97,240.7,240.91,23494.0,233.9276,234.1803,233.9179,234.122,23494.0
2020-12-28 11:00:00,240.92,241.08,240.85,241.01,41680.0,234.1317,234.2872,234.0637,234.2192,41680.0
2020-12-28 11:10:00,241.03,241.03,240.71,240.86,15665.0,234.2386,234.2386,233.9276,234.0734,15665.0
2020-12-28 11:20:00,240.82,241.1,240.82,241.05,13121.0,234.0345,234.3066,234.0345,234.258,13121.0
2020-12-28 11:30:00,241.08,241.16,241.01,241.05,19605.0,234.2872,234.3649,234.2192,234.258,19605.0
2020-12-28 11:40:00,241.08,241.11,240.91,240.92,44868.0,234.2872,234.3163,234.122,234.1317,44868.0
2020-12-28 11:50:00,240.9,240.99,240.79,240.98,95070.0,234.1123,234.1997,234.0054,234.19,95070.0
2020-12-28 12:00:00,240.98,241.05,240.84,241.05,25379.0,234.19,234.258,234.0539,234.258,25379.0
2020-12-28 12:10:00,241.05,241.17,241.02,241.17,9086.0,234.258,234.3747,234.2289,234.3747,9086.0
2020-12-28 12:20:00,241.18,241.31,241.08,241.29,10857.0,234.3844,234.5107,234.2872,234.4913,10857.0
2020-12-28 12:30:00,241.3,241.35,241.26,241.29,15345.0,234.501,234.5496,234.4621,234.4913,15345.0
2020-12-28 12:40:00,241.27,241.32,241.11,241.14,20460.0,234.4718,234.5204,234.3163,234.3455,20460.0
2020-12-28 12:50:00,241.21,241.32,241.15,241.31,26901.0,234.4135,234.5204,234.3552,234.5107,26901.0
2020-12-28 13:00:00,241.31,241.39,241.23,241.31,14850.0,234.5107,234.5885,234.433,234.5107,14850.0
2020-12-28 13:10:00,241.3,241.35,241.26,241.3,12664.0,234.501,234.5496,234.4621,234.501,12664.0
2020-12-28 13:20:00,241.31,241.47,241.26,241.46,22016.0,234.5107,234.6662,234.4621,234.6565,22016.0
2020-12-28 13:30:00,241.49,241.57,241.45,241.56,14587.0,234.6856,234.7634,234.6468,234.7537,14587.0
2020-12-28 13:40:00,241.51,241.59,241.43,241.43,17982.0,234.7051,234.7828,234.6273,234.6273,17982.0
2020-12-28 13:50:00,241.45,241.51,241.4,241.47,28987.0,234.6468,234.7051,234.5982,234.6662,28987.0
2020-12-28 14:00:00,241.43,241.57,241.4,241.44,12418.0,234.6273,234.7634,234.5982,234.637,12418.0
2020-12-28 14:10:00,241.44,241.62,241.44,241.59,15782.0,234.637,234.812,234.637,234.7828,15782.0
2020-12-28 14:20:00,241.57,241.63,241.55,241.63,10641.0,234.7634,234.8217,234.7439,234.8217,10641.0
2020-12-28 14:30:00,241.65,241.69,241.6,241.62,5949.0,234.8411,234.88,234.7925,234.812,5949.0
2020-12-28 14:40:00,241.62,241.7,241.54,241.61,13609.0,234.812,234.8897,234.7342,234.8023,13609.0
2020-12-28 14:50:00,241.62,241.62,241.53,241.59,14276.0,234.812,234.812,234.7245,234.7828,14276.0
2020-12-28 15:00:00,241.6,241.71,241.57,241.63,38345.0,234.7925,234.8994,234.7634,234.8217,38345.0
2020-12-28 15:10:00,241.63,241.71,241.61,241.71,41538.0,234.8217,234.8994,234.8023,234.8994,41538.0
2020-12-28 15:20:00,241.7,241.73,241.33,241.38,20551.0,234.8897,234.9189,234.5301,234.5787,20551.0
2020-12-28 15:30:00,241.37,241.47,241.24,241.29,57242.0,234.569,234.6662,234.4427,234.4913,57242.0
2020-12-28 15:40:00,241.29,241.49,241.18,241.42,63526.0,234.4913,234.6856,234.3844,234.6176,63526.0
2020-12-28 15:50:00,241.43,241.47,241.16,241.25,193457.0,234.6273,234.6662,234.3649,234.4524,193457.0
2020-12-29 09:30:00,242.61,242.82,242.29,242.5,34604.0,235.7741,235.9782,235.4631,235.6672,34604.0
2020-12-29 09:40:00,242.61,242.78,242.28,242.42,21669.0,235.7741,235.9393,235.4534,235.5894,21669.0
2020-12-29 09:50:00,242.41,242.49,241.19,241.46,17785.0,235.5797,235.6575,234.3941,234.6565,17785.0
2020-12-29 10:00:00,241.46,241.53,241.09,241.32,38390.0,234.6565,234.7245,234.2969,234.5204,38390.0
2020-12-29 10:10:00,241.26,241.36,240.55,241.04,47188.0,234.4621,234.5593,233.7721,234.2483,47188.0
2020-12-29 10:20:00,240.99,241.59,240.98,241.41,23915.0,234.1997,234.7828,234.19,234.6079,23915.0
2020-12-29 10:30:00,241.41,241.75,241.39,241.58,14512.0,234.6079,234.9383,234.5885,234.7731,14512.0
2020-12-29 10:40:00,241.64,241.82,241.64,241.71,9652.0,234.8314,235.0063,234.8314,234.8994,9652.0
2020-12-29 10:50:00,241.65,241.96,241.6,241.88,15606.0,234.8411,235.1424,234.7925,235.0646,15606.0
2020-12-29 11:00:00,241.86,241.97,241.77,241.86,4646.0,235.0452,235.1521,234.9577,235.0452,4646.0
2020-12-29 11:10:00,241.83,241.86,241.17,241.28,10176.0,235.0161,235.0452,234.3747,234.4816,10176.0
2020-12-29 11:20:00,241.21,241.68,241.21,241.68,8941.0,234.4135,234.8703,234.4135,234.8703,8941.0
2020-12-29 11:30:00,241.75,241.81,241.53,241.78,23406.0,234.9383,234.9966,234.7245,234.9675,23406.0
2020-12-29 11:40:00,241.71,241.71,241.46,241.62,5660.0,234.8994,234.8994,234.6565,234.812,5660.0
2020-12-29 11:50:00,241.6,241.64,241.32,241.4,5584.0,234.7925,234.8314,234.5204,234.5982,5584.0
2020-12-29 12:00:00,241.46,241.47,241.16,241.36,6412.0,234.6565,234.6662,234.3649,234.5593,6412.0
2020-12-29 12:10:00,241.29,241.29,241.0,241.0,6488.0,234.4913,234.4913,234.2094,234.2094,6488.0
2020-12-29 12:20:00,240.96,241.04,240.8,240.93,19737.0,234.1706,234.2483,234.0151,234.1414,19737.0
2020-12-29 12:30:00,240.84,240.88,240.43,240.43,15877.0,234.0539,234.0928,233.6555,233.6555,15877.0
2020-12-29 12:40:00,240.44,240.63,240.21,240.31,45180.0,233.6652,233.8499,233.4417,233.5389,45180.0
2020-12-29 12:50:00,240.22,240.69,240.16,240.68,13149.0,233.4514,233.9082,233.3931,233.8985,13149.0
2020-12-29 13:00:00,240.75,240.84,240.64,240.84,14789.0,233.9665,234.0539,233.8596,234.0539,14789.0
2020-12-29 13:10:00,240.75,240.88,240.7,240.86,7378.0,233.9665,234.0928,233.9179,234.0734,7378.0
2020-12-29 13:20:00,240.96,241.02,240.87,240.99,8380.0,234.1706,234.2289,234.0831,234.1997,8380.0
2020-12-29 13:30:00,241.01,241.09,240.82,240.88,7316.0,234.2192,234.2969,234.0345,234.0928,7316.0
2020-12-29 13:40:00,240.9,240.95,240.78,240.9,10139.0,234.1123,234.1608,233.9956,234.1123,10139.0
2020-12-29 13:50:00,240.92,241.18,240.92,241.1,8775.0,234.1317,234.3844,234.1317,234.3066,8775.0
2020-12-29 14:00:00,241.06,241.08,240.85,240.85,16733.0,234.2677,234.2872,234.0637,234.0637,16733.0
2020-12-29 14:10:00,240.86,240.88,240.74,240.79,6531.0,234.0734,234.0928,233.9568,234.0054,6531.0
2020-12-29 14:20:00,240.78,240.79,240.64,240.69,5721.0,233.9956,234.0054,233.8596,233.9082,5721.0
2020-12-29 14:30:00,240.64,240.74,240.52,240.71,10404.0,233.8596,233.9568,233.743,233.9276,10404.0
2020-12-29 14:40:00,240.67,240.7,240.44,240.48,11216.0,233.8887,233.9179,233.6652,233.7041,11216.0
2020-12-29 14:50:00,240.55,240.89,240.55,240.83,11396.0,233.7721,234.1025,233.7721,234.0442,11396.0
2020-12-29 15:00:00,240.85,240.87,240.59,240.72,4504.0,234.0637,234.0831,233.811,233.9373,4504.0
2020-12-29 15:10:00,240.69,241.01,240.69,240.97,33388.0,233.9082,234.2192,233.9082,234.1803,33388.0
2020-12-29 15:20:00,240.98,241.15,240.95,241.08,41227.0,234.19,234.3552,234.1608,234.2872,41227.0
2020-12-29 15:30:00,241.07,241.1,240.91,240.97,85539.0,234.2775,234.3066,234.122,234.1803,85539.0
2020-12-29 15:40:00,240.97,241.03,240.58,240.58,134215.0,234.1803,234.2386,233.8013,233.8013,134215.0
2020-12-29 15:50:00,240.69,240.81,240.4,240.75,188331.0,233.9082,234.0248,233.6263,233.9665,188331.0
2020-12-30 09:30:00,241.67,242.05,241.21,241.32,23012.0,234.8606,235.2299,234.4135,234.5204,23012.0
2020-12-30 09:40:00,241.27,241.35,240.97,241.35,15147.0,234.4718,234.5496,234.1803,234.5496,15147.0
2020-12-30 09:50:00,241.34,241.34,241.06,241.29,9848.0,234.5399,234.5399,234.2677,234.4913,9848.0
2020-12-30 10:00:00,241.35,241.48,241.16,241.27,7701.0,234.5496,234.6759,234.3649,234.4718,7701.0
2020-12-30 10:10:00,241.29,241.3,240.96,241.23,21290.0,234.4913,234.501,234.1706,234.433,21290.0
2020-12-30 10:20:00,241.28,241.32,241.12,241.2,69056.0,234.4816,234.5204,234.3261,234.4038,69056.0
2020-12-30 10:30:00,241.25,241.35,240.53,240.7,52546.0,234.4524,234.5496,233.7527,233.9179,52546.0
2020-12-30 10:40:00,240.6,240.98,240.59,240.95,34122.0,233.8207,234.19,233.811,234.1608,34122.0
2020-12-30 10:50:00,240.97,241.13,240.84,240.97,18873.0,234.1803,234.3358,234.0539,234.1803,18873.0
2020-12-30 11:00:00,241.02,241.07,240.85,241.03,19311.0,234.2289,234.2775,234.0637,234.2386,19311.0
2020-12-30 11:10:00,240.95,241.05,240.83,240.98,32278.0,234.1608,234.258,234.0442,234.19,32278.0
2020-12-30 11:20:00,240.98,241.16,240.95,241.06,32563.0,234.19,234.3649,234.1608,234.2677,32563.0
2020-12-30 11:30:00,240.97,241.3,240.96,241.21,6509.0,234.1803,234.501,234.1706,234.4135,6509.0
2020-12-30 11:40:00,241.19,241.3,240.96,241.03,9341.0,234.3941,234.501,234.1706,234.2386,9341.0
2020-12-30 11:50:00,241.03,241.24,241.02,241.16,24266.0,234.2386,234.4427,234.2289,234.3649,24266.0
2020-12-30 12:00:00,241.19,241.24,241.15,241.15,36688.0,234.3941,234.4427,234.3552,234.3552,36688.0
2020-12-30 12:10:00,241.17,241.21,241.07,241.13,34800.0,234.3747,234.4135,234.2775,234.3358,34800.0
2020-12-30 12:20:00,241.15,241.21,241.01,241.17,11939.0,234.3552,234.4135,234.2192,234.3747,11939.0
2020-12-30 12:30:00,241.18,241.18,241.07,241.07,16823.0,234.3844,234.3844,234.2775,234.2775,16823.0
2020-12-30 12:40:00,241.03,241.04,240.85,240.94,15405.0,234.2386,234.2483,234.0637,234.1511,15405.0
2020-12-30 12:50:00,240.93,241.0,240.84,241.0,20768.0,234.1414,234.2094,234.0539,234.2094,20768.0
2020-12-30 13:00:00,241.01,241.16,241.01,241.08,15706.0,234.2192,234.3649,234.2192,234.2872,15706.0
2020-12-30 13:10:00,241.1,241.16,241.03,241.15,12411.0,234.3066,234.3649,234.2386,234.3552,12411.0
2020-12-30 13:20:00,241.17,241.22,241.1,241.1,11799.0,234.3747,234.4232,234.3066,234.3066,11799.0
2020-12-30 13:30:00,241.1,241.18,241.03,241.1,42639.0,234.3066,234.3844,234.2386,234.3066,42639.0
2020-12-30 13:40:00,241.06,241.25,241.01,241.19,55501.0,234.2677,234.4524,234.2192,234.3941,55501.0
2020-12-30 13:50:00,241.2,241.23,241.11,241.15,26111.0,234.4038,234.433,234.3163,234.3552,26111.0
2020-12-30 14:00:00,241.14,241.18,240.87,240.93,28128.0,234.3455,234.3844,234.0831,234.1414,28128.0
2020-12-30 14:10:00,240.95,240.95,240.76,240.78,48743.0,234.1608,234.1608,233.9762,233.9956,48743.0
2020-12-30 14:20:00,240.8,240.92,240.77,240.87,29996.0,234.0151,234.1317,233.9859,234.0831,29996.0
2020-12-30 14:30:00,240.86,240.91,240.64,240.74,35337.0,234.0734,234.122,233.8596,233.9568,35337.0
2020-12-30 14:40:00,240.74,240.85,240.73,240.8,40910.0,233.9568,234.0637,233.947,234.0151,40910.0
2020-12-30 14:50:00,240.81,240.84,240.65,240.77,30292.0,234.0248,234.0539,233.8693,233.9859,30292.0
2020-12-30 15:00:00,240.73,240.73,240.53,240.67,10875.0,233.947,233.947,233.7527,233.8887,10875.0
2020-12-30 15:10:00,240.68,240.69,240.41,240.42,13403.0,233.8985,233.9082,233.6361,233.6458,13403.0
2020-12-30 15:20:00,240.41,240.6,240.41,240.57,10958.0,233.6361,233.8207,233.6361,233.7916,10958.0
2020-12-30 15:30:00,240.59,240.64,240.44,240.61,89256.0,233.811,233.8596,233.6652,233.8304,89256.0
2020-12-30 15:40:00,240.6,240.74,240.55,240.6,81783.0,233.8207,233.9568,233.7721,233.8207,81783.0
2020-12-30 15:50:00,240.61,240.9,240.43,240.61,48853.0,233.8304,234.1123,233.6555,233.8304,48853.0
2020-12-31 09:30:00,240.41,240.81,240.16,240.56,49889.0,233.6361,234.0248,233.3931,233.7818,49889.0
2020-12-31 09:40:00,240.54,240.67,240.15,240.15,16931.0,233.7624,233.8887,233.3834,233.3834,16931.0
2020-12-31 09:50:00,240.12,240.41,240.09,240.38,16939.0,233.3542,233.6361,233.3251,233.6069,16939.0
2020-12-31 10:00:00,240.42,240.8,240.39,240.65,18451.0,233.6458,234.0151,233.6166,233.8693,18451.0
2020-12-31 10:10:00,240.64,240.71,240.43,240.66,7344.0,233.8596,233.9276,233.6555,233.879,7344.0
2020-12-31 10:20:00,240.63,240.66,240.44,240.44,6298.0,233.8499,233.879,233.6652,233.6652,6298.0
2020-12-31 10:30:00,240.47,240.51,240.24,240.25,8237.0,233.6944,233.7332,233.4709,233.4806,8237.0
2020-12-31 10:40:00,240.35,240.48,240.34,240.42,10853.0,233.5778,233.7041,233.568,233.6458,10853.0
2020-12-31 10:50:00,240.37,240.5,240.31,240.34,15759.0,233.5972,233.7235,233.5389,233.568,15759.0
2020-12-31 11:00:00,240.35,240.42,240.2,240.22,9023.0,233.5778,233.6458,233.432,233.4514,9023.0
2020-12-31 11:10:00,240.17,240.33,240.06,240.23,8914.0,233.4028,233.5583,233.2959,233.4611,8914.0
2020-12-31 11:20:00,240.18,240.28,240.13,240.18,5576.0,233.4125,233.5097,233.364,233.4125,5576.0
2020-12-31 11:30:00,240.18,240.18,239.94,240.0,10629.0,233.4125,233.4125,233.1793,233.2376,10629.0
2020-12-31 11:40:00,240.03,240.05,239.88,239.96,17481.0,233.2668,233.2862,233.121,233.1987,17481.0
2020-12-31 11:50:00,239.97,239.97,239.56,239.6,9692.0,233.2085,233.2085,232.81,232.8489,9692.0
2020-12-31 12:00:00,239.64,239.85,239.55,239.84,15031.0,232.8878,233.0918,232.8003,233.0821,15031.0
2020-12-31 12:10:00,239.8,239.9,239.73,239.85,45264.0,233.0433,233.1404,232.9752,233.0918,45264.0
2020-12-31 12:20:00,239.85,240.03,239.85,239.98,7541.0,233.0918,233.2668,233.0918,233.2182,7541.0
2020-12-31 12:30:00,239.97,240.01,239.8,239.89,7920.0,233.2085,233.2473,233.0433,233.1307,7920.0
2020-12-31 12:40:00,239.91,240.19,239.9,240.17,11680.0,233.1502,233.4223,233.1404,233.4028,11680.0
2020-12-31 12:50:00,240.13,240.17,240.05,240.08,3108.0,233.364,233.4028,233.2862,233.3154,3108.0
2020-12-31 13:00:00,240.1,240.13,240.01,240.02,6609.0,233.3348,233.364,233.2473,233.2571,6609.0
2020-12-31 13:10:00,239.98,240.08,239.93,240.04,5502.0,233.2182,233.3154,233.1696,233.2765,5502.0
2020-12-31 13:20:00,240.04,240.08,239.95,240.06,4510.0,233.2765,233.3154,233.189,233.2959,4510.0
2020-12-31 13:30:00,240.06,240.08,240.0,240.05,4607.0,233.2959,233.3154,233.2376,233.2862,4607.0
2020-12-31 13:40:00,240.05,240.05,239.91,239.93,9508.0,233.2862,233.2862,233.1502,233.1696,9508.0
2020-12-31 13:50:00,239.93,240.01,239.89,239.92,16053.0,233.1696,233.2473,233.1307,233.1599,16053.0
2020-12-31 14:00:00,239.87,239.91,239.71,239.91,8358.0,233.1113,233.1502,232.9558,233.1502,8358.0
2020-12-31 14:10:00,239.9,240.27,239.81,240.27,14962.0,233.1404,233.5,233.053,233.5,14962.0
2020-12-31 14:20:00,240.29,240.29,240.19,240.19,24054.0,233.5194,233.5194,233.4223,233.4223,24054.0
2020-12-31 14:30:00,240.23,240.58,240.2,240.4,36255.0,233.4611,233.8013,233.432,233.6263,36255.0
2020-12-31 14:40:00,240.5,240.58,240.44,240.54,6367.0,233.7235,233.8013,233.6652,233.7624,6367.0
2020-12-31 14:50:00,240.54,240.54,240.38,240.41,8100.0,233.7624,233.7624,233.6069,233.6361,8100.0
2020-12-31 15:00:00,240.44,240.75,240.43,240.73,11821.0,233.6652,233.9665,233.6555,233.947,11821.0
2020-12-31 15:10:00,240.68,240.89,240.68,240.75,11701.0,233.8985,234.1025,233.8985,233.9665,11701.0
2020-12-31 15:20:00,240.76,240.78,240.61,240.61,15533.0,233.9762,233.9956,233.8304,233.8304,15533.0
2020-12-31 15:30:00,240.62,240.75,240.52,240.64,15809.0,233.8401,233.9665,233.743,233.8596,15809.0
2020-12-31 15:40:00,240.64,240.78,240.49,240.74,16772.0,233.8596,233.9956,233.7138,233.9568,16772.0
2020-12-31 15:50:00,240.75,241.57,240.75,241.11,177971.0,233.9665,234.7634,233.9665,234.3163,177971.0
2021-01-04 09:30:00,242.0,242.26,240.55,240.65,48722.0,235.1813,235.4339,233.7721,233.8693,48722.0
2021-01-04 09:40:00,240.51,241.05,240.21,241.02,26982.0,233.7332,234.258,233.4417,234.2289,26982.0
2021-01-04 09:50:00,240.94,240.94,240.25,240.45,17848.0,234.1511,234.1511,233.4806,233.6749,17848.0
2021-01-04 10:00:00,240.43,240.57,240.13,240.13,20647.0,233.6555,233.7916,233.364,233.364,20647.0
2021-01-04 10:10:00,240.29,240.4,239.89,240.29,19559.0,233.5194,233.6263,233.1307,233.5194,19559.0
2021-01-04 10:20:00,240.25,240.51,240.23,240.48,28701.0,233.4806,233.7332,233.4611,233.7041,28701.0
2021-01-04 10:30:00,240.51,240.54,239.96,240.15,66500.0,233.7332,233.7624,233.1987,233.3834,66500.0
2021-01-04 10:40:00,240.17,240.49,239.5,239.57,20652.0,233.4028,233.7138,232.7517,232.8197,20652.0
2021-01-04 10:50:00,239.55,239.66,238.55,238.55,42530.0,232.8003,232.9072,231.8285,231.8285,42530.0
2021-01-04 11:00:00,238.43,238.79,237.08,237.38,35153.0,231.7119,232.0617,230.3999,230.6914,35153.0
2021-01-04 11:10:00,237.18,238.12,237.02,238.1,80957.0,230.4971,231.4106,230.3416,231.3912,80957.0
2021-01-04 11:20:00,238.06,238.11,237.53,237.91,19432.0,231.3523,231.4009,230.8372,231.2065,19432.0
2021-01-04 11:30:00,237.78,237.82,237.32,237.55,21506.0,231.0802,231.119,230.6331,230.8566,21506.0
2021-01-04 11:40:00,237.52,237.52,237.2,237.24,13726.0,230.8275,230.8275,230.5165,230.5554,13726.0
2021-01-04 11:50:00,237.19,237.31,236.29,236.36,51142.0,230.5068,230.6234,229.6322,229.7002,51142.0
2021-01-04 12:00:00,236.32,236.48,235.28,235.29,56535.0,229.6613,229.8168,228.6506,228.6603,56535.0
2021-01-04 12:10:00,235.39,235.39,234.37,235.22,64943.0,228.7575,228.7575,227.7663,228.5923,64943.0
2021-01-04 12:20:00,235.11,235.8,235.11,235.59,16804.0,228.4854,229.156,228.4854,228.9519,16804.0
2021-01-04 12:30:00,235.58,235.63,235.12,235.27,28588.0,228.9422,228.9907,228.4951,228.6409,28588.0
2021-01-04 12:40:00,235.04,235.11,234.77,234.88,19885.0,228.4174,228.4854,228.155,228.2619,19885.0
2021-01-04 12:50:00,234.9,235.83,234.82,235.76,21641.0,228.2813,229.1851,228.2036,229.1171,21641.0
2021-01-04 13:00:00,235.7,235.89,235.56,235.81,12830.0,229.0588,229.2434,228.9227,229.1657,12830.0
2021-01-04 13:10:00,235.93,236.41,235.92,236.28,18734.0,229.2823,229.7488,229.2726,229.6224,18734.0
2021-01-04 13:20:00,236.28,236.87,236.28,236.76,20666.0,229.6224,230.1958,229.6224,230.0889,20666.0
2021-01-04 13:30:00,236.58,236.71,236.35,236.58,62601.0,229.914,230.0403,229.6905,229.914,62601.0
2021-01-04 13:40:00,236.76,236.96,236.69,236.91,41086.0,230.0889,230.2833,230.0209,230.2347,41086.0
2021-01-04 13:50:00,236.84,237.25,236.84,237.24,21875.0,230.1667,230.5651,230.1667,230.5554,21875.0
2021-01-04 14:00:00,237.21,237.26,236.68,236.7,16215.0,230.5262,230.5748,230.0112,230.0306,16215.0
2021-01-04 14:10:00,236.64,237.01,236.41,236.89,20948.0,229.9723,230.3319,229.7488,230.2152,20948.0
2021-01-04 14:20:00,236.86,237.03,236.66,236.77,40467.0,230.1861,230.3513,229.9917,230.0986,40467.0
2021-01-04 14:30:00,236.78,236.78,236.39,236.68,204541.0,230.1083,230.1083,229.7293,230.0112,204541.0
2021-01-04 14:40:00,236.69,236.72,236.35,236.35,15634.0,230.0209,230.05,229.6905,229.6905,15634.0
2021-01-04 14:50:00,236.27,237.07,236.09,237.07,17457.0,229.6127,230.3902,229.4378,230.3902,17457.0
2021-01-04 15:00:00,237.03,237.15,236.56,236.84,36134.0,230.3513,230.4679,229.8945,230.1667,36134.0
2021-01-04 15:10:00,236.96,237.13,236.66,236.71,44387.0,230.2833,230.4485,229.9917,230.0403,44387.0
2021-01-04 15:20:00,236.74,236.89,236.61,236.85,52422.0,230.0695,230.2152,229.9431,230.1764,52422.0
2021-01-04 15:30:00,236.84,237.41,236.54,237.32,56734.0,230.1667,230.7206,229.8751,230.6331,56734.0
2021-01-04 15:40:00,237.37,237.74,237.21,237.71,69906.0,230.6817,231.0413,230.5262,231.0121,69906.0
2021-01-04 15:50:00,237.89,237.97,237.33,237.61,93586.0,231.1871,231.2648,230.6428,230.915,93586.0
2021-01-05 09:30:00,236.94,238.2,236.89,238.11,41216.0,230.2638,231.4883,230.2152,231.4009,41216.0
2021-01-05 09:40:00,238.27,238.55,238.12,238.34,24704.0,231.5564,231.8285,231.4106,231.6244,24704.0
2021-01-05 09:50:00,238.52,238.87,238.37,238.51,17940.0,231.7993,232.1395,231.6535,231.7896,17940.0
2021-01-05 10:00:00,238.73,238.97,238.31,238.68,27357.0,232.0034,232.2366,231.5952,231.9548,27357.0
2021-01-05 10:10:00,238.67,238.97,238.03,238.03,6543.0,231.9451,232.2366,231.3231,231.3231,6543.0
2021-01-05 10:20:00,238.02,238.34,237.84,238.25,11270.0,231.3134,231.6244,231.1385,231.5369,11270.0
2021-01-05 10:30:00,238.19,238.19,237.83,238.03,14364.0,231.4786,231.4786,231.1288,231.3231,14364.0
2021-01-05 10:40:00,238.08,238.15,237.62,238.02,40380.0,231.3717,231.4397,230.9247,231.3134,40380.0
2021-01-05 10:50:00,238.04,238.38,237.68,237.69,42179.0,231.3328,231.6633,230.983,230.9927,42179.0
2021-01-05 11:00:00,237.74,237.92,237.55,237.56,8161.0,231.0413,231.2162,230.8566,230.8664,8161.0
2021-01-05 11:10:00,237.64,237.69,237.2,237.37,11797.0,230.9441,230.9927,230.5165,230.6817,11797.0
2021-01-05 11:20:00,237.36,237.94,237.36,237.91,21291.0,230.672,231.2357,230.672,231.2065,21291.0
2021-01-05 11:30:00,237.91,238.14,237.89,238.06,17305.0,231.2065,231.43,231.1871,231.3523,17305.0
2021-01-05 11:40:00,237.99,238.18,237.99,238.1,19969.0,231.2843,231.4689,231.2843,231.3912,19969.0
2021-01-05 11:50:00,238.1,238.19,237.88,237.89,7976.0,231.3912,231.4786,231.1774,231.1871,7976.0
2021-01-05 12:00:00,237.88,238.16,237.81,238.16,51089.0,231.1774,231.4495,231.1093,231.4495,51089.0
2021-01-05 12:10:00,238.14,238.14,237.57,237.81,23175.0,231.43,231.43,230.8761,231.1093,23175.0
2021-01-05 12:20:00,237.73,237.93,237.67,237.7,20422.0,231.0316,231.2259,230.9733,231.0024,20422.0
2021-01-05 12:30:00,237.66,237.86,237.66,237.86,5228.0,230.9636,231.1579,230.9636,231.1579,5228.0
2021-01-05 12:40:00,237.86,237.86,237.51,237.63,6913.0,231.1579,231.1579,230.8178,230.9344,6913.0
2021-01-05 12:50:00,237.56,237.97,237.52,237.9,17580.0,230.8664,231.2648,230.8275,231.1968,17580.0
2021-01-05 13:00:00,237.95,237.97,237.89,237.9,9879.0,231.2454,231.2648,231.1871,231.1968,9879.0
2021-01-05 13:10:00,237.87,238.0,237.85,237.91,20967.0,231.1676,231.294,231.1482,231.2065,20967.0
2021-01-05 13:20:00,237.91,237.94,237.79,237.79,4377.0,231.2065,231.2357,231.0899,231.0899,4377.0
2021-01-05 13:30:00,237.88,238.07,237.84,238.05,4160.0,231.1774,231.362,231.1385,231.3426,4160.0
2021-01-05 13:40:00,238.08,238.27,238.08,238.23,13467.0,231.3717,231.5564,231.3717,231.5175,13467.0
2021-01-05 13:50:00,238.28,238.32,238.21,238.29,7151.0,231.5661,231.605,231.4981,231.5758,7151.0
2021-01-05 14:00:00,238.35,239.04,238.31,238.96,17926.0,231.6341,232.3047,231.5952,232.2269,17926.0
2021-01-05 14:10:00,238.97,239.05,238.88,238.96,9933.0,232.2366,232.3144,232.1492,232.2269,9933.0
2021-01-05 14:20:00,238.97,239.02,238.89,238.93,10543.0,232.2366,232.2852,232.1589,232.1978,10543.0
2021-01-05 14:30:00,239.08,239.25,239.06,239.09,36938.0,232.3435,232.5087,232.3241,232.3533,36938.0
2021-01-05 14:40:00,239.07,239.18,239.02,239.09,9513.0,232.3338,232.4407,232.2852,232.3533,9513.0
2021-01-05 14:50:00,239.03,239.03,238.68,238.77,10119.0,232.2949,232.2949,231.9548,232.0423,10119.0
2021-01-05 15:00:00,238.8,239.17,238.76,239.1,38130.0,232.0714,232.431,232.0326,232.363,38130.0
2021-01-05 15:10:00,239.13,239.16,238.85,238.99,54271.0,232.3921,232.4213,232.12,232.2561,54271.0
2021-01-05 15:20:00,238.94,238.98,238.57,238.6,59300.0,232.2075,232.2464,231.8479,231.8771,59300.0
2021-01-05 15:30:00,238.54,238.79,238.49,238.55,44760.0,231.8188,232.0617,231.7702,231.8285,44760.0
2021-01-05 15:40:00,238.53,239.08,238.47,239.08,98681.0,231.809,232.3435,231.7507,232.3435,98681.0
2021-01-05 15:50:00,239.12,239.18,238.79,238.95,205570.0,232.3824,232.4407,232.0617,232.2172,205570.0
2021-01-06 09:30:00,235.86,236.14,234.78,236.07,51222.0,229.2143,229.4864,228.1647,229.4184,51222.0
2021-01-06 09:40:00,235.94,236.72,235.65,236.72,42023.0,229.292,230.05,229.0102,230.05,42023.0
2021-01-06 09:50:00,236.72,236.86,236.42,236.45,57021.0,230.05,230.1861,229.7585,229.7876,57021.0
2021-01-06 10:00:00,236.44,237.02,236.13,237.02,36437.0,229.7779,230.3416,229.4767,230.3416,36437.0
2021-01-06 10:10:00,237.05,237.48,237.02,237.38,20903.0,230.3707,230.7886,230.3416,230.6914,20903.0
2021-01-06 10:20:00,237.41,237.88,237.34,237.67,30004.0,230.7206,231.1774,230.6526,230.9733,30004.0
2021-01-06 10:30:00,237.76,238.13,237.76,238.04,35874.0,231.0607,231.4203,231.0607,231.3328,35874.0
2021-01-06 10:40:00,238.07,238.46,238.01,238.46,20358.0,231.362,231.741,231.3037,231.741,20358.0
2021-01-06 10:50:00,238.47,238.76,238.22,238.22,22576.0,231.7507,232.0326,231.5078,231.5078,22576.0
2021-01-06 11:00:00,238.17,238.58,238.05,238.58,22650.0,231.4592,231.8576,231.3426,231.8576,22650.0
2021-01-06 11:10:00,238.6,239.07,238.58,239.07,21455.0,231.8771,232.3338,231.8576,232.3338,21455.0
2021-01-06 11:20:00,239.09,239.12,238.75,238.85,14502.0,232.3533,232.3824,232.0228,232.12,14502.0
2021-01-06 11:30:00,238.87,239.03,238.29,238.33,13198.0,232.1395,232.2949,231.5758,231.6147,13198.0
2021-01-06 11:40:00,238.33,238.68,238.32,238.64,4244.0,231.6147,231.9548,231.605,231.9159,4244.0
2021-01-06 11:50:00,238.61,238.73,238.45,238.6,14155.0,231.8868,232.0034,231.7313,231.8771,14155.0
2021-01-06 12:00:00,238.64,239.21,238.59,238.97,14852.0,231.9159,232.4699,231.8673,232.2366,14852.0
2021-01-06 12:10:00,238.96,239.15,238.89,239.05,17342.0,232.2269,232.4116,232.1589,232.3144,17342.0
2021-01-06 12:20:00,239.03,239.09,238.64,238.94,16251.0,232.2949,232.3533,231.9159,232.2075,16251.0
2021-01-06 12:30:00,238.91,239.08,238.69,238.69,24628.0,232.1783,232.3435,231.9645,231.9645,24628.0
2021-01-06 12:40:00,238.75,238.92,238.71,238.86,8434.0,232.0228,232.188,231.984,232.1297,8434.0
2021-01-06 12:50:00,238.87,239.06,238.77,238.96,12885.0,232.1395,232.3241,232.0423,232.2269,12885.0
2021-01-06 13:00:00,239.0,239.07,238.87,238.91,11009.0,232.2658,232.3338,232.1395,232.1783,11009.0
2021-01-06 13:10:00,239.02,239.33,238.89,238.9,8691.0,232.2852,232.5865,232.1589,232.1686,8691.0
2021-01-06 13:20:00,238.9,238.92,238.6,238.65,8130.0,232.1686,232.188,231.8771,231.9257,8130.0
2021-01-06 13:30:00,238.71,238.92,238.63,238.92,10847.0,231.984,232.188,231.9062,232.188,10847.0
2021-01-06 13:40:00,238.95,239.25,238.92,239.17,13027.0,232.2172,232.5087,232.188,232.431,13027.0
2021-01-06 13:50:00,239.18,239.18,238.88,238.96,41357.0,232.4407,232.4407,232.1492,232.2269,41357.0
2021-01-06 14:00:00,238.92,239.15,238.92,239.03,20462.0,232.188,232.4116,232.188,232.2949,20462.0
2021-01-06 14:10:00,238.98,239.05,238.09,238.28,45244.0,232.2464,232.3144,231.3814,231.5661,45244.0
2021-01-06 14:20:00,238.27,238.49,237.36,237.49,86191.0,231.5564,231.7702,230.672,230.7983,86191.0
2021-01-06 14:30:00,237.44,238.13,237.08,237.26,31558.0,230.7497,231.4203,230.3999,230.5748,31558.0
2021-01-06 14:40:00,237.29,237.9,236.69,236.73,26103.0,230.604,231.1968,230.0209,230.0598,26103.0
2021-01-06 14:50:00,236.75,237.6,236.54,237.47,21110.0,230.0792,230.9052,229.8751,230.7789,21110.0
2021-01-06 15:00:00,237.3,237.34,236.75,237.13,35894.0,230.6137,230.6526,230.0792,230.4485,35894.0
2021-01-06 15:10:00,237.22,237.76,237.16,237.3,33583.0,230.5359,231.0607,230.4776,230.6137,33583.0
2021-01-06 15:20:00,237.39,237.4,236.31,237.12,33421.0,230.7012,230.7109,229.6516,230.4388,33421.0
2021-01-06 15:30:00,237.23,237.27,236.42,236.47,30880.0,230.5457,230.5845,229.7585,229.8071,30880.0
2021-01-06 15:40:00,236.4,237.01,236.39,236.67,51910.0,229.7391,230.3319,229.7293,230.0014,51910.0
2021-01-06 15:50:00,236.69,236.69,235.98,236.42,108184.0,230.0209,230.0209,229.3309,229.7585,108184.0
2021-01-07 09:30:00,238.07,239.59,238.07,239.46,56240.0,231.362,232.8392,231.362,232.7128,56240.0
2021-01-07 09:40:00,239.49,239.63,239.18,239.25,23472.0,232.742,232.878,232.4407,232.5087,23472.0
2021-01-07 09:50:00,239.36,240.16,239.29,240.16,46988.0,232.6157,233.3931,232.5476,233.3931,46988.0
2021-01-07 10:00:00,240.21,240.77,240.1,240.61,27871.0,233.4417,233.9859,233.3348,233.8304,27871.0
2021-01-07 10:10:00,240.78,240.88,240.64,240.84,22962.0,233.9956,234.0928,233.8596,234.0539,22962.0
2021-01-07 10:20:00,240.87,241.04,240.62,240.71,64215.0,234.0831,234.2483,233.8401,233.9276,64215.0
2021-01-07 10:30:00,240.75,240.86,240.57,240.74,51613.0,233.9665,234.0734,233.7916,233.9568,51613.0
2021-01-07 10:40:00,240.72,241.22,240.72,241.18,50872.0,233.9373,234.4232,233.9373,234.3844,50872.0
2021-01-07 10:50:00,241.09,241.21,241.04,241.15,16511.0,234.2969,234.4135,234.2483,234.3552,16511.0
2021-01-07 11:00:00,241.24,241.36,241.12,241.17,17336.0,234.4427,234.5593,234.3261,234.3747,17336.0
2021-01-07 11:10:00,241.13,241.13,240.83,240.92,23905.0,234.3358,234.3358,234.0442,234.1317,23905.0
2021-01-07 11:20:00,240.94,241.26,240.89,241.14,18366.0,234.1511,234.4621,234.1025,234.3455,18366.0
2021-01-07 11:30:00,241.25,241.45,241.15,241.45,16976.0,234.4524,234.6468,234.3552,234.6468,16976.0
2021-01-07 11:40:00,241.41,241.48,241.26,241.33,20496.0,234.6079,234.6759,234.4621,234.5301,20496.0
2021-01-07 11:50:00,241.36,241.4,240.95,241.07,21772.0,234.5593,234.5982,234.1608,234.2775,21772.0
2021-01-07 12:00:00,241.1,241.16,240.8,240.9,57616.0,234.3066,234.3649,234.0151,234.1123,57616.0
2021-01-07 12:10:00,240.94,240.94,240.74,240.77,47307.0,234.1511,234.1511,233.9568,233.9859,47307.0
2021-01-07 12:20:00,240.76,240.84,240.68,240.76,359759.0,233.9762,234.0539,233.8985,233.9762,359759.0
2021-01-07 12:30:00,240.81,241.18,240.81,241.09,15617.0,234.0248,234.3844,234.0248,234.2969,15617.0
2021-01-07 12:40:00,241.14,241.16,241.07,241.12,4668.0,234.3455,234.3649,234.2775,234.3261,4668.0
2021-01-07 12:50:00,241.12,241.36,241.1,241.25,14257.0,234.3261,234.5593,234.3066,234.4524,14257.0
2021-01-07 13:00:00,241.3,241.36,240.87,240.87,8224.0,234.501,234.5593,234.0831,234.0831,8224.0
2021-01-07 13:10:00,240.93,241.28,240.9,241.18,94211.0,234.1414,234.4816,234.1123,234.3844,94211.0
2021-01-07 13:20:00,241.19,241.28,241.15,241.23,13604.0,234.3941,234.4816,234.3552,234.433,13604.0
2021-01-07 13:30:00,241.22,241.56,241.21,241.55,30694.0,234.4232,234.7537,234.4135,234.7439,30694.0
2021-01-07 13:40:00,241.56,241.59,241.29,241.31,9909.0,234.7537,234.7828,234.4913,234.5107,9909.0
2021-01-07 13:50:00,241.32,241.49,241.3,241.47,10892.0,234.5204,234.6856,234.501,234.6662,10892.0
2021-01-07 14:00:00,241.49,241.63,241.42,241.52,16819.0,234.6856,234.8217,234.6176,234.7148,16819.0
2021-01-07 14:10:00,241.54,241.61,241.42,241.43,7238.0,234.7342,234.8023,234.6176,234.6273,7238.0
2021-01-07 14:20:00,241.39,241.51,241.29,241.36,20362.0,234.5885,234.7051,234.4913,234.5593,20362.0
2021-01-07 14:30:00,241.38,241.54,241.33,241.53,11712.0,234.5787,234.7342,234.5301,234.7245,11712.0
2021-01-07 14:40:00,241.52,241.59,241.45,241.52,38695.0,234.7148,234.7828,234.6468,234.7148,38695.0
2021-01-07 14:50:00,241.5,241.69,241.43,241.69,25047.0,234.6954,234.88,234.6273,234.88,25047.0
2021-01-07 15:00:00,241.64,241.97,241.63,241.82,28331.0,234.8314,235.1521,234.8217,235.0063,28331.0
2021-01-07 15:10:00,241.79,241.86,241.58,241.74,20407.0,234.9772,235.0452,234.7731,234.9286,20407.0
2021-01-07 15:20:00,241.72,242.07,241.71,242.04,15060.0,234.9092,235.2493,234.8994,235.2201,15060.0
2021-01-07 15:30:00,242.06,242.14,241.95,242.1,89420.0,235.2396,235.3173,235.1327,235.2784,89420.0
2021-01-07 15:40:00,242.08,242.19,241.91,242.09,140524.0,235.259,235.3659,235.0938,235.2687,140524.0
2021-01-07 15:50:00,242.07,242.29,241.76,241.82,76085.0,235.2493,235.4631,234.948,235.0063,76085.0
2021-01-08 09:30:00,243.16,243.47,242.61,243.06,32690.0,236.3086,236.6098,235.7741,236.2114,32690.0
2021-01-08 09:40:00,243.37,243.74,242.87,243.13,19764.0,236.5127,236.8722,236.0268,236.2794,19764.0
2021-01-08 09:50:00,243.11,243.62,243.11,243.42,28308.0,236.26,236.7556,236.26,236.5613,28308.0
2021-01-08 10:00:00,243.72,244.04,243.6,243.86,15206.0,236.8528,237.1638,236.7362,236.9889,15206.0
2021-01-08 10:10:00,243.68,243.92,243.68,243.88,16020.0,236.8139,237.0472,236.8139,237.0083,16020.0
2021-01-08 10:20:00,243.88,243.88,242.09,242.09,48897.0,237.0083,237.0083,235.2687,235.2687,48897.0
2021-01-08 10:30:00,242.28,242.91,242.28,242.79,6337.0,235.4534,236.0656,235.4534,235.949,6337.0
2021-01-08 10:40:00,242.81,243.48,242.81,243.47,58504.0,235.9684,236.6196,235.9684,236.6098,58504.0
2021-01-08 10:50:00,243.54,243.67,243.26,243.34,37608.0,236.6779,236.8042,236.4058,236.4835,37608.0
2021-01-08 11:00:00,243.39,243.68,243.29,243.37,56198.0,236.5321,236.8139,236.4349,236.5127,56198.0
2021-01-08 11:10:00,243.35,243.35,242.67,242.76,11399.0,236.4932,236.4932,235.8324,235.9198,11399.0
2021-01-08 11:20:00,242.77,243.1,242.73,243.06,26442.0,235.9296,236.2503,235.8907,236.2114,26442.0
2021-01-08 11:30:00,243.06,243.1,242.83,242.95,8727.0,236.2114,236.2503,235.9879,236.1045,8727.0
2021-01-08 11:40:00,242.94,243.11,242.78,242.88,6237.0,236.0948,236.26,235.9393,236.0365,6237.0
2021-01-08 11:50:00,242.85,243.27,242.68,243.27,13105.0,236.0073,236.4155,235.8421,236.4155,13105.0
2021-01-08 12:00:00,243.24,243.28,242.83,243.27,9756.0,236.3863,236.4252,235.9879,236.4155,9756.0
2021-01-08 12:10:00,243.24,243.69,243.24,243.6,17279.0,236.3863,236.8236,236.3863,236.7362,17279.0
2021-01-08 12:20:00,243.55,243.55,243.32,243.35,7413.0,236.6876,236.6876,236.4641,236.4932,7413.0
2021-01-08 12:30:00,243.34,243.55,243.26,243.52,28763.0,236.4835,236.6876,236.4058,236.6584,28763.0
2021-01-08 12:40:00,243.53,243.59,242.96,243.06,17446.0,236.6682,236.7265,236.1142,236.2114,17446.0
2021-01-08 12:50:00,243.04,243.23,243.04,243.11,14240.0,236.192,236.3766,236.192,236.26,14240.0
2021-01-08 13:00:00,243.11,243.11,242.81,243.03,54417.0,236.26,236.26,235.9684,236.1822,54417.0
2021-01-08 13:10:00,243.07,243.19,242.56,242.57,18654.0,236.2211,236.3377,235.7255,235.7352,18654.0
2021-01-08 13:20:00,242.48,242.48,241.69,242.4,18881.0,235.6477,235.6477,234.88,235.57,18881.0
2021-01-08 13:30:00,242.42,242.43,241.44,241.81,39692.0,235.5894,235.5991,234.637,234.9966,39692.0
2021-01-08 13:40:00,241.84,241.99,241.2,241.98,15923.0,235.0258,235.1715,234.4038,235.1618,15923.0
2021-01-08 13:50:00,241.98,242.37,241.98,242.12,12808.0,235.1618,235.5408,235.1618,235.2979,12808.0
2021-01-08 14:00:00,242.35,242.64,242.34,242.56,54257.0,235.5214,235.8032,235.5117,235.7255,54257.0
2021-01-08 14:10:00,242.66,242.81,242.38,242.58,33494.0,235.8227,235.9684,235.5506,235.7449,33494.0
2021-01-08 14:20:00,242.62,242.95,242.42,242.91,19178.0,235.7838,236.1045,235.5894,236.0656,19178.0
2021-01-08 14:30:00,242.96,242.99,242.73,242.91,15698.0,236.1142,236.1434,235.8907,236.0656,15698.0
2021-01-08 14:40:00,242.9,243.0,242.51,243.0,7105.0,236.0559,236.1531,235.6769,236.1531,7105.0
2021-01-08 14:50:00,243.0,243.31,243.0,243.24,77593.0,236.1531,236.4544,236.1531,236.3863,77593.0
2021-01-08 15:00:00,243.22,243.53,243.2,243.53,17905.0,236.3669,236.6682,236.3475,236.6682,17905.0
2021-01-08 15:10:00,243.52,243.58,243.33,243.55,35695.0,236.6584,236.7167,236.4738,236.6876,35695.0
2021-01-08 15:20:00,243.54,243.54,243.17,243.47,22572.0,236.6779,236.6779,236.3183,236.6098,22572.0
2021-01-08 15:30:00,243.46,243.77,243.28,243.73,33951.0,236.6001,236.9014,236.4252,236.8625,33951.0
2021-01-08 15:40:00,243.77,244.02,243.67,243.95,38210.0,236.9014,237.1443,236.8042,237.0763,38210.0
2021-01-08 15:50:00,243.94,244.35,243.94,244.19,74327.0,237.0666,237.465,237.0666,237.3096,74327.0
2021-01-11 09:30:00,241.8,242.2,240.85,241.54,48452.0,234.9869,235.3756,234.0637,234.7342,48452.0
2021-01-11 09:40:00,241.61,241.97,241.16,241.36,23651.0,234.8023,235.1521,234.3649,234.5593,23651.0
2021-01-11 09:50:00,241.25,242.13,241.12,242.11,110274.0,234.4524,235.3076,234.3261,235.2882,110274.0
2021-01-11 10:00:00,242.09,242.47,241.84,242.45,19546.0,235.2687,235.638,235.0258,235.6186,19546.0
2021-01-11 10:10:00,242.35,242.57,242.16,242.32,22257.0,235.5214,235.7352,235.3368,235.4922,22257.0
2021-01-11 10:20:00,242.38,242.7,242.19,242.7,29647.0,235.5506,235.8615,235.3659,235.8615,29647.0
2021-01-11 10:30:00,242.77,242.91,242.72,242.87,11278.0,235.9296,236.0656,235.881,236.0268,11278.0
2021-01-11 10:40:00,242.89,242.89,242.27,242.27,5939.0,236.0462,236.0462,235.4437,235.4437,5939.0
2021-01-11 10:50:00,242.31,242.65,242.23,242.62,13507.0,235.4825,235.8129,235.4048,235.7838,13507.0
2021-01-11 11:00:00,242.6,242.6,242.38,242.42,7649.0,235.7644,235.7644,235.5506,235.5894,7649.0
2021-01-11 11:10:00,242.39,242.42,241.87,242.19,22155.0,235.5603,235.5894,235.0549,235.3659,22155.0
2021-01-11 11:20:00,242.21,242.76,242.18,242.74,161080.0,235.3853,235.9198,235.3562,235.9004,161080.0
2021-01-11 11:30:00,242.73,242.84,242.62,242.83,10076.0,235.8907,235.9976,235.7838,235.9879,10076.0
2021-01-11 11:40:00,242.77,242.79,242.45,242.56,18996.0,235.9296,235.949,235.6186,235.7255,18996.0
2021-01-11 11:50:00,242.56,242.7,242.45,242.65,20445.0,235.7255,235.8615,235.6186,235.8129,20445.0
2021-01-11 12:00:00,242.68,242.85,242.63,242.73,11765.0,235.8421,236.0073,235.7935,235.8907,11765.0
2021-01-11 12:10:00,242.75,242.78,242.57,242.69,12478.0,235.9101,235.9393,235.7352,235.8518,12478.0
2021-01-11 12:20:00,242.71,242.82,242.65,242.82,13684.0,235.8713,235.9782,235.8129,235.9782,13684.0
2021-01-11 12:30:00,242.82,243.15,242.82,242.92,7403.0,235.9782,236.2989,235.9782,236.0753,7403.0
2021-01-11 12:40:00,242.95,243.12,242.88,243.09,30445.0,236.1045,236.2697,236.0365,236.2406,30445.0
2021-01-11 12:50:00,243.04,243.08,242.74,242.81,25894.0,236.192,236.2308,235.9004,235.9684,25894.0
2021-01-11 13:00:00,242.84,242.94,242.78,242.81,17439.0,235.9976,236.0948,235.9393,235.9684,17439.0
2021-01-11 13:10:00,242.84,243.03,242.82,242.84,13542.0,235.9976,236.1822,235.9782,235.9976,13542.0
2021-01-11 13:20:00,242.76,242.76,242.39,242.44,14772.0,235.9198,235.9198,235.5603,235.6089,14772.0
2021-01-11 13:30:00,242.43,242.52,242.33,242.45,22499.0,235.5991,235.6866,235.502,235.6186,22499.0
2021-01-11 13:40:00,242.44,242.44,241.92,241.92,16945.0,235.6089,235.6089,235.1035,235.1035,16945.0
2021-01-11 13:50:00,241.96,242.34,241.96,242.2,11573.0,235.1424,235.5117,235.1424,235.3756,11573.0
2021-01-11 14:00:00,242.17,242.17,241.79,241.79,16557.0,235.3465,235.3465,234.9772,234.9772,16557.0
2021-01-11 14:10:00,241.83,241.92,241.56,241.56,13504.0,235.0161,235.1035,234.7537,234.7537,13504.0
2021-01-11 14:20:00,241.63,241.68,241.4,241.47,12539.0,234.8217,234.8703,234.5982,234.6662,12539.0
2021-01-11 14:30:00,241.42,241.62,241.33,241.43,64482.0,234.6176,234.812,234.5301,234.6273,64482.0
2021-01-11 14:40:00,241.41,241.9,241.41,241.8,7309.0,234.6079,235.0841,234.6079,234.9869,7309.0
2021-01-11 14:50:00,241.7,242.05,241.6,241.98,9543.0,234.8897,235.2299,234.7925,235.1618,9543.0
2021-01-11 15:00:00,241.9,241.99,241.55,241.6,15390.0,235.0841,235.1715,234.7439,234.7925,15390.0
2021-01-11 15:10:00,241.68,241.69,241.33,241.35,16825.0,234.8703,234.88,234.5301,234.5496,16825.0
2021-01-11 15:20:00,241.31,241.32,240.88,240.89,20228.0,234.5107,234.5204,234.0928,234.1025,20228.0
2021-01-11 15:30:00,240.86,241.26,240.85,240.91,26451.0,234.0734,234.4621,234.0637,234.122,26451.0
2021-01-11 15:40:00,240.9,241.57,240.86,241.44,28643.0,234.1123,234.7634,234.0734,234.637,28643.0
2021-01-11 15:50:00,241.49,241.72,241.11,241.3,48380.0,234.6856,234.9092,234.3163,234.501,48380.0
2021-01-12 09:30:00,241.15,241.91,241.15,241.56,27005.0,234.3552,235.0938,234.3552,234.7537,27005.0
2021-01-12 09:40:00,241.59,241.69,240.9,240.95,15789.0,234.7828,234.88,234.1123,234.1608,15789.0
2021-01-12 09:50:00,240.95,241.03,240.29,240.95,17884.0,234.1608,234.2386,233.5194,234.1608,17884.0
2021-01-12 10:00:00,240.96,240.97,240.52,240.68,18747.0,234.1706,234.1803,233.743,233.8985,18747.0
2021-01-12 10:10:00,240.84,241.23,240.52,241.23,20549.0,234.0539,234.433,233.743,234.433,20549.0
2021-01-12 10:20:00,241.25,241.35,240.91,241.01,28619.0,234.4524,234.5496,234.122,234.2192,28619.0
2021-01-12 10:30:00,241.01,241.2,240.97,241.03,14990.0,234.2192,234.4038,234.1803,234.2386,14990.0
2021-01-12 10:40:00,241.02,241.04,240.64,240.97,17063.0,234.2289,234.2483,233.8596,234.1803,17063.0
2021-01-12 10:50:00,241.06,241.12,240.73,240.8,9933.0,234.2677,234.3261,233.947,234.0151,9933.0
2021-01-12 11:00:00,240.75,241.1,240.55,241.08,14066.0,233.9665,234.3066,233.7721,234.2872,14066.0
2021-01-12 11:10:00,241.08,241.39,241.07,241.16,17938.0,234.2872,234.5885,234.2775,234.3649,17938.0
2021-01-12 11:20:00,241.16,241.2,240.9,240.95,14230.0,234.3649,234.4038,234.1123,234.1608,14230.0
2021-01-12 11:30:00,240.98,241.02,240.61,240.93,20844.0,234.19,234.2289,233.8304,234.1414,20844.0
2021-01-12 11:40:00,240.86,240.9,240.43,240.55,16513.0,234.0734,234.1123,233.6555,233.7721,16513.0
2021-01-12 11:50:00,240.54,240.54,240.16,240.35,67753.0,233.7624,233.7624,233.3931,233.5778,67753.0
2021-01-12 12:00:00,240.41,240.41,239.34,239.42,30679.0,233.6361,233.6361,232.5962,232.674,30679.0
2021-01-12 12:10:00,239.44,239.44,238.82,239.37,39236.0,232.6934,232.6934,232.0909,232.6254,39236.0
2021-01-12 12:20:00,239.29,239.63,239.12,239.63,15497.0,232.5476,232.878,232.3824,232.878,15497.0
2021-01-12 12:30:00,239.56,239.86,239.35,239.84,15926.0,232.81,233.1016,232.6059,233.0821,15926.0
2021-01-12 12:40:00,239.88,239.95,239.63,239.83,8184.0,233.121,233.189,232.878,233.0724,8184.0
2021-01-12 12:50:00,239.96,240.3,239.96,240.3,16565.0,233.1987,233.5292,233.1987,233.5292,16565.0
2021-01-12 13:00:00,240.3,240.46,240.2,240.33,14327.0,233.5292,233.6847,233.432,233.5583,14327.0
2021-01-12 13:10:00,240.31,240.53,240.27,240.33,19329.0,233.5389,233.7527,233.5,233.5583,19329.0
2021-01-12 13:20:00,240.37,240.74,240.19,240.71,11939.0,233.5972,233.9568,233.4223,233.9276,11939.0
2021-01-12 13:30:00,240.68,241.05,240.62,240.99,18389.0,233.8985,234.258,233.8401,234.1997,18389.0
2021-01-12 13:40:00,240.99,240.99,240.89,240.9,5539.0,234.1997,234.1997,234.1025,234.1123,5539.0
2021-01-12 13:50:00,240.83,240.94,240.74,240.84,34081.0,234.0442,234.1511,233.9568,234.0539,34081.0
2021-01-12 14:00:00,240.94,241.27,240.94,241.07,17256.0,234.1511,234.4718,234.1511,234.2775,17256.0
2021-01-12 14:10:00,241.1,241.1,240.87,240.95,39225.0,234.3066,234.3066,234.0831,234.1608,39225.0
2021-01-12 14:20:00,241.02,241.02,240.66,240.71,46295.0,234.2289,234.2289,233.879,233.9276,46295.0
2021-01-12 14:30:00,240.7,241.14,240.7,240.84,42094.0,233.9179,234.3455,233.9179,234.0539,42094.0
2021-01-12 14:40:00,240.76,240.84,240.43,240.61,42706.0,233.9762,234.0539,233.6555,233.8304,42706.0
2021-01-12 14:50:00,240.6,240.75,240.3,240.7,67657.0,233.8207,233.9665,233.5292,233.9179,67657.0
2021-01-12 15:00:00,240.75,240.9,240.58,240.73,42918.0,233.9665,234.1123,233.8013,233.947,42918.0
2021-01-12 15:10:00,240.85,240.91,240.66,240.82,54361.0,234.0637,234.122,233.879,234.0345,54361.0
2021-01-12 15:20:00,240.83,241.01,240.73,240.78,33408.0,234.0442,234.2192,233.947,233.9956,33408.0
2021-01-12 15:30:00,240.79,240.85,240.61,240.73,42465.0,234.0054,234.0637,233.8304,233.947,42465.0
2021-01-12 15:40:00,240.75,241.17,240.74,241.14,43711.0,233.9665,234.3747,233.9568,234.3455,43711.0
2021-01-12 15:50:00,241.18,241.21,240.76,240.76,48728.0,234.3844,234.4135,233.9762,233.9762,48728.0
2021-01-13 09:30:00,240.54,241.16,240.54,240.55,43099.0,233.7624,234.3649,233.7624,233.7721,43099.0
2021-01-13 09:40:00,240.59,241.05,240.42,241.02,13949.0,233.811,234.258,233.6458,234.2289,13949.0
2021-01-13 09:50:00,241.14,241.54,240.98,241.01,14071.0,234.3455,234.7342,234.19,234.2192,14071.0
2021-01-13 10:00:00,240.97,241.0,240.24,240.75,21997.0,234.1803,234.2094,233.4709,233.9665,21997.0
2021-01-13 10:10:00,240.98,241.22,240.76,241.15,23861.0,234.19,234.4232,233.9762,234.3552,23861.0
2021-01-13 10:20:00,241.16,241.31,240.97,241.29,28340.0,234.3649,234.5107,234.1803,234.4913,28340.0
2021-01-13 10:30:00,241.39,241.79,241.32,241.79,14348.0,234.5885,234.9772,234.5204,234.9772,14348.0
2021-01-13 10:40:00,241.8,241.98,241.62,241.98,19386.0,234.9869,235.1618,234.812,235.1618,19386.0
2021-01-13 10:50:00,241.98,242.08,241.88,242.04,21338.0,235.1618,235.259,235.0646,235.2201,21338.0
2021-01-13 11:00:00,242.09,242.22,241.89,242.14,17387.0,235.2687,235.3951,235.0744,235.3173,17387.0
2021-01-13 11:10:00,242.13,242.15,241.7,241.75,10646.0,235.3076,235.327,234.8897,234.9383,10646.0
2021-01-13 11:20:00,241.73,242.27,241.73,242.13,8092.0,234.9189,235.4437,234.9189,235.3076,8092.0
2021-01-13 11:30:00,242.14,242.38,242.02,242.38,12578.0,235.3173,235.5506,235.2007,235.5506,12578.0
2021-01-13 11:40:00,242.41,242.54,242.31,242.31,29216.0,235.5797,235.706,235.4825,235.4825,29216.0
2021-01-13 11:50:00,242.33,242.33,242.07,242.12,18566.0,235.502,235.502,235.2493,235.2979,18566.0
2021-01-13 12:00:00,242.18,242.19,241.88,241.88,15255.0,235.3562,235.3659,235.0646,235.0646,15255.0
2021-01-13 12:10:00,241.86,242.06,241.86,241.94,867009.0,235.0452,235.2396,235.0452,235.123,867009.0
2021-01-13 12:20:00,242.0,242.09,241.8,242.09,8237.0,235.1813,235.2687,234.9869,235.2687,8237.0
2021-01-13 12:30:00,242.12,242.12,241.7,241.98,13312.0,235.2979,235.2979,234.8897,235.1618,13312.0
2021-01-13 12:40:00,241.99,242.28,241.99,242.15,9973.0,235.1715,235.4534,235.1715,235.327,9973.0
2021-01-13 12:50:00,242.17,242.39,242.14,242.3,13028.0,235.3465,235.5603,235.3173,235.4728,13028.0
2021-01-13 13:00:00,242.31,242.41,242.23,242.32,28990.0,235.4825,235.5797,235.4048,235.4922,28990.0
2021-01-13 13:10:00,242.3,242.52,242.3,242.46,18207.0,235.4728,235.6866,235.4728,235.6283,18207.0
2021-01-13 13:20:00,242.43,242.47,242.31,242.39,21511.0,235.5991,235.638,235.4825,235.5603,21511.0
2021-01-13 13:30:00,242.38,242.44,242.31,242.4,7972.0,235.5506,235.6089,235.4825,235.57,7972.0
2021-01-13 13:40:00,242.39,242.4,242.09,242.14,23179.0,235.5603,235.57,235.2687,235.3173,23179.0
2021-01-13 13:50:00,242.18,242.28,242.12,242.22,13100.0,235.3562,235.4534,235.2979,235.3951,13100.0
2021-01-13 14:00:00,242.3,242.53,242.07,242.47,29281.0,235.4728,235.6963,235.2493,235.638,29281.0
2021-01-13 14:10:00,242.49,242.6,242.45,242.54,10134.0,235.6575,235.7644,235.6186,235.706,10134.0
2021-01-13 14:20:00,242.54,242.61,242.31,242.58,29888.0,235.706,235.7741,235.4825,235.7449,29888.0
2021-01-13 14:30:00,242.58,242.67,242.5,242.53,14977.0,235.7449,235.8324,235.6672,235.6963,14977.0
2021-01-13 14:40:00,242.59,242.67,242.28,242.35,19813.0,235.7546,235.8324,235.4534,235.5214,19813.0
2021-01-13 14:50:00,242.35,242.4,242.14,242.36,18898.0,235.5214,235.57,235.3173,235.5311,18898.0
2021-01-13 15:00:00,242.37,242.38,242.05,242.09,15081.0,235.5408,235.5506,235.2299,235.2687,15081.0
2021-01-13 15:10:00,242.12,242.23,242.04,242.14,39471.0,235.2979,235.4048,235.2201,235.3173,39471.0
2021-01-13 15:20:00,242.12,242.12,241.8,241.82,39390.0,235.2979,235.2979,234.9869,235.0063,39390.0
2021-01-13 15:30:00,241.79,242.15,241.72,242.11,38995.0,234.9772,235.327,234.9092,235.2882,38995.0
2021-01-13 15:40:00,242.12,242.34,242.11,242.18,39834.0,235.2979,235.5117,235.2882,235.3562,39834.0
2021-01-13 15:50:00,242.14,242.18,241.88,241.88,46377.0,235.3173,235.3562,235.0646,235.0646,46377.0
2021-01-14 09:30:00,242.36,242.78,242.04,242.46,47652.0,235.5311,235.9393,235.2201,235.6283,47652.0
2021-01-14 09:40:00,242.52,242.54,242.18,242.33,11447.0,235.6866,235.706,235.3562,235.502,11447.0
2021-01-14 09:50:00,242.32,242.4,242.08,242.39,17806.0,235.4922,235.57,235.259,235.5603,17806.0
2021-01-14 10:00:00,242.45,242.58,242.12,242.23,378212.0,235.6186,235.7449,235.2979,235.4048,378212.0
2021-01-14 10:10:00,242.27,242.55,242.12,242.52,29860.0,235.4437,235.7158,235.2979,235.6866,29860.0
2021-01-14 10:20:00,242.48,242.48,242.22,242.39,22915.0,235.6477,235.6477,235.3951,235.5603,22915.0
2021-01-14 10:30:00,242.44,242.44,242.16,242.29,20315.0,235.6089,235.6089,235.3368,235.4631,20315.0
2021-01-14 10:40:00,242.27,242.56,242.27,242.55,45667.0,235.4437,235.7255,235.4437,235.7158,45667.0
2021-01-14 10:50:00,242.63,242.63,242.3,242.33,11935.0,235.7935,235.7935,235.4728,235.502,11935.0
2021-01-14 11:00:00,242.34,242.36,242.16,242.18,37935.0,235.5117,235.5311,235.3368,235.3562,37935.0
2021-01-14 11:10:00,242.19,242.38,241.98,241.98,16313.0,235.3659,235.5506,235.1618,235.1618,16313.0
2021-01-14 11:20:00,241.97,242.02,241.83,241.96,20504.0,235.1521,235.2007,235.0161,235.1424,20504.0
2021-01-14 11:30:00,241.97,241.98,241.58,241.58,4988.0,235.1521,235.1618,234.7731,234.7731,4988.0
2021-01-14 11:40:00,241.59,241.85,241.56,241.57,28326.0,234.7828,235.0355,234.7537,234.7634,28326.0
2021-01-14 11:50:00,241.58,241.65,241.47,241.61,60003.0,234.7731,234.8411,234.6662,234.8023,60003.0
2021-01-14 12:00:00,241.58,241.59,241.36,241.37,48526.0,234.7731,234.7828,234.5593,234.569,48526.0
2021-01-14 12:10:00,241.22,241.42,241.22,241.33,51730.0,234.4232,234.6176,234.4232,234.5301,51730.0
2021-01-14 12:20:00,241.32,241.55,241.32,241.41,5219.0,234.5204,234.7439,234.5204,234.6079,5219.0
2021-01-14 12:30:00,241.42,241.47,241.14,241.17,10015.0,234.6176,234.6662,234.3455,234.3747,10015.0
2021-01-14 12:40:00,241.12,241.12,240.85,241.09,11323.0,234.3261,234.3261,234.0637,234.2969,11323.0
2021-01-14 12:50:00,241.04,241.57,241.04,241.53,9577.0,234.2483,234.7634,234.2483,234.7245,9577.0
2021-01-14 13:00:00,241.53,241.55,241.39,241.42,11088.0,234.7245,234.7439,234.5885,234.6176,11088.0
2021-01-14 13:10:00,241.42,241.43,241.19,241.2,7425.0,234.6176,234.6273,234.3941,234.4038,7425.0
2021-01-14 13:20:00,241.15,241.3,240.97,241.03,14464.0,234.3552,234.501,234.1803,234.2386,14464.0
2021-01-14 13:30:00,241.03,241.1,240.88,241.08,20450.0,234.2386,234.3066,234.0928,234.2872,20450.0
2021-01-14 13:40:00,241.1,241.14,241.02,241.06,11941.0,234.3066,234.3455,234.2289,234.2677,11941.0
2021-01-14 13:50:00,241.09,241.09,240.78,240.78,34579.0,234.2969,234.2969,233.9956,233.9956,34579.0
2021-01-14 14:00:00,240.84,240.97,240.78,240.92,27201.0,234.0539,234.1803,233.9956,234.1317,27201.0
2021-01-14 14:10:00,240.97,240.97,240.8,240.95,7138.0,234.1803,234.1803,234.0151,234.1608,7138.0
2021-01-14 14:20:00,240.96,240.96,240.64,240.77,17165.0,234.1706,234.1706,233.8596,233.9859,17165.0
2021-01-14 14:30:00,240.78,240.85,240.64,240.7,10158.0,233.9956,234.0637,233.8596,233.9179,10158.0
2021-01-14 14:40:00,240.69,240.79,240.66,240.71,10590.0,233.9082,234.0054,233.879,233.9276,10590.0
2021-01-14 14:50:00,240.73,240.74,240.53,240.74,10277.0,233.947,233.9568,233.7527,233.9568,10277.0
2021-01-14 15:00:00,240.73,240.79,240.6,240.65,16423.0,233.947,234.0054,233.8207,233.8693,16423.0
2021-01-14 15:10:00,240.61,240.64,239.78,239.83,20562.0,233.8304,233.8596,233.0238,233.0724,20562.0
2021-01-14 15:20:00,239.78,240.15,239.77,240.13,24863.0,233.0238,233.3834,233.0141,233.364,24863.0
2021-01-14 15:30:00,240.1,240.44,240.0,240.4,31123.0,233.3348,233.6652,233.2376,233.6263,31123.0
2021-01-14 15:40:00,240.4,240.49,240.07,240.09,36056.0,233.6263,233.7138,233.3056,233.3251,36056.0
2021-01-14 15:50:00,240.12,240.12,239.41,239.73,114875.0,233.3542,233.3542,232.6642,232.9752,114875.0
2021-01-15 09:30:00,239.6,240.38,239.6,240.05,41383.0,232.8489,233.6069,232.8489,233.2862,41383.0
2021-01-15 09:40:00,240.22,240.5,240.0,240.42,30101.0,233.4514,233.7235,233.2376,233.6458,30101.0
2021-01-15 09:50:00,240.39,240.43,239.95,240.15,11100.0,233.6166,233.6555,233.189,233.3834,11100.0
2021-01-15 10:00:00,240.25,240.35,238.39,238.39,34920.0,233.4806,233.5778,231.673,231.673,34920.0
2021-01-15 10:10:00,238.46,239.04,238.11,238.18,36544.0,231.741,232.3047,231.4009,231.4689,36544.0
2021-01-15 10:20:00,238.02,238.29,237.6,238.2,18793.0,231.3134,231.5758,230.9052,231.4883,18793.0
2021-01-15 10:30:00,238.27,238.9,238.01,238.85,21474.0,231.5564,232.1686,231.3037,232.12,21474.0
2021-01-15 10:40:00,238.9,239.07,238.48,238.5,24694.0,232.1686,232.3338,231.7604,231.7799,24694.0
2021-01-15 10:50:00,238.53,238.81,238.33,238.45,11238.0,231.809,232.0811,231.6147,231.7313,11238.0
2021-01-15 11:00:00,238.5,238.5,237.6,238.04,18660.0,231.7799,231.7799,230.9052,231.3328,18660.0
2021-01-15 11:10:00,238.05,238.92,237.95,238.91,25714.0,231.3426,232.188,231.2454,232.1783,25714.0
2021-01-15 11:20:00,238.89,239.33,238.77,239.27,20797.0,232.1589,232.5865,232.0423,232.5282,20797.0
2021-01-15 11:30:00,239.24,239.45,239.24,239.34,18342.0,232.499,232.7031,232.499,232.5962,18342.0
2021-01-15 11:40:00,239.44,239.57,239.17,239.29,324289.0,232.6934,232.8197,232.431,232.5476,324289.0
2021-01-15 11:50:00,239.16,239.33,239.01,239.15,11396.0,232.4213,232.5865,232.2755,232.4116,11396.0
2021-01-15 12:00:00,239.14,239.24,238.91,239.05,15180.0,232.4018,232.499,232.1783,232.3144,15180.0
2021-01-15 12:10:00,238.91,239.26,238.8,239.12,6773.0,232.1783,232.5185,232.0714,232.3824,6773.0
2021-01-15 12:20:00,239.14,239.14,238.88,238.89,10277.0,232.4018,232.4018,232.1492,232.1589,10277.0
2021-01-15 12:30:00,238.87,239.13,238.87,239.02,10368.0,232.1395,232.3921,232.1395,232.2852,10368.0
2021-01-15 12:40:00,239.0,239.25,239.0,239.06,21511.0,232.2658,232.5087,232.2658,232.3241,21511.0
2021-01-15 12:50:00,239.04,239.2,238.93,239.12,5731.0,232.3047,232.4602,232.1978,232.3824,5731.0
2021-01-15 13:00:00,239.04,239.09,238.84,239.09,4973.0,232.3047,232.3533,232.1103,232.3533,4973.0
2021-01-15 13:10:00,239.04,239.59,238.97,239.54,6824.0,232.3047,232.8392,232.2366,232.7906,6824.0
2021-01-15 13:20:00,239.55,239.67,239.46,239.46,17535.0,232.8003,232.9169,232.7128,232.7128,17535.0
2021-01-15 13:30:00,239.47,239.62,239.34,239.6,5355.0,232.7226,232.8683,232.5962,232.8489,5355.0
2021-01-15 13:40:00,239.61,239.62,239.52,239.57,14672.0,232.8586,232.8683,232.7711,232.8197,14672.0
2021-01-15 13:50:00,239.44,239.7,239.4,239.46,16860.0,232.6934,232.9461,232.6545,232.7128,16860.0
2021-01-15 14:00:00,239.51,239.67,239.37,239.38,37683.0,232.7614,232.9169,232.6254,232.6351,37683.0
2021-01-15 14:10:00,239.27,239.37,239.25,239.26,5169.0,232.5282,232.6254,232.5087,232.5185,5169.0
2021-01-15 14:20:00,239.25,239.34,239.04,239.17,11434.0,232.5087,232.5962,232.3047,232.431,11434.0
2021-01-15 14:30:00,239.16,239.33,239.14,239.3,14853.0,232.4213,232.5865,232.4018,232.5573,14853.0
2021-01-15 14:40:00,239.31,239.46,239.25,239.36,17210.0,232.5671,232.7128,232.5087,232.6157,17210.0
2021-01-15 14:50:00,239.36,239.37,238.9,238.94,13578.0,232.6157,232.6254,232.1686,232.2075,13578.0
2021-01-15 15:00:00,238.98,239.07,238.57,238.62,10301.0,232.2464,232.3338,231.8479,231.8965,10301.0
2021-01-15 15:10:00,238.67,239.29,238.67,239.13,11381.0,231.9451,232.5476,231.9451,232.3921,11381.0
2021-01-15 15:20:00,239.04,239.1,238.81,238.81,19771.0,232.3047,232.363,232.0811,232.0811,19771.0
2021-01-15 15:30:00,238.9,238.97,238.55,238.79,12126.0,232.1686,232.2366,231.8285,232.0617,12126.0
2021-01-15 15:40:00,238.8,239.06,238.44,238.53,36453.0,232.0714,232.3241,231.7216,231.809,36453.0
2021-01-15 15:50:00,238.63,238.75,238.33,238.44,159539.0,231.9062,232.0228,231.6147,231.7216,159539.0
2021-01-19 09:30:00,240.06,240.82,240.06,240.2,41915.0,233.2959,234.0345,233.2959,233.432,41915.0
2021-01-19 09:40:00,240.27,240.47,239.6,239.61,15502.0,233.5,233.6944,232.8489,232.8586,15502.0
2021-01-19 09:50:00,239.73,239.86,239.48,239.86,20457.0,232.9752,233.1016,232.7323,233.1016,20457.0
2021-01-19 10:00:00,239.95,240.2,239.49,240.0,39616.0,233.189,233.432,232.742,233.2376,39616.0
2021-01-19 10:10:00,239.99,240.26,239.81,239.89,11273.0,233.2279,233.4903,233.053,233.1307,11273.0
2021-01-19 10:20:00,239.85,239.89,239.53,239.65,18038.0,233.0918,233.1307,232.7809,232.8975,18038.0
2021-01-19 10:30:00,239.77,239.89,239.67,239.74,5381.0,233.0141,233.1307,232.9169,232.9849,5381.0
2021-01-19 10:40:00,239.52,240.08,239.52,239.95,21469.0,232.7711,233.3154,232.7711,233.189,21469.0
2021-01-19 10:50:00,239.92,239.97,239.53,239.6,67321.0,233.1599,233.2085,232.7809,232.8489,67321.0
2021-01-19 11:00:00,239.61,239.89,239.55,239.79,7926.0,232.8586,233.1307,232.8003,233.0335,7926.0
2021-01-19 11:10:00,239.77,239.77,239.13,239.21,10619.0,233.0141,233.0141,232.3921,232.4699,10619.0
2021-01-19 11:20:00,239.23,239.4,239.08,239.38,53429.0,232.4893,232.6545,232.3435,232.6351,53429.0
2021-01-19 11:30:00,239.34,239.45,239.19,239.4,22105.0,232.5962,232.7031,232.4504,232.6545,22105.0
2021-01-19 11:40:00,239.48,239.64,239.43,239.59,19618.0,232.7323,232.8878,232.6837,232.8392,19618.0
2021-01-19 11:50:00,239.67,239.88,239.66,239.75,10499.0,232.9169,233.121,232.9072,232.9947,10499.0
2021-01-19 12:00:00,239.73,240.01,239.69,239.9,18459.0,232.9752,233.2473,232.9364,233.1404,18459.0
2021-01-19 12:10:00,239.86,240.17,239.86,240.14,10147.0,233.1016,233.4028,233.1016,233.3737,10147.0
2021-01-19 12:20:00,240.12,240.14,240.01,240.08,16991.0,233.3542,233.3737,233.2473,233.3154,16991.0
2021-01-19 12:30:00,240.09,240.35,240.09,240.31,7591.0,233.3251,233.5778,233.3251,233.5389,7591.0
2021-01-19 12:40:00,240.34,240.61,240.2,240.53,22248.0,233.568,233.8304,233.432,233.7527,22248.0
2021-01-19 12:50:00,240.49,240.69,240.47,240.69,8782.0,233.7138,233.9082,233.6944,233.9082,8782.0
2021-01-19 13:00:00,240.69,240.91,240.67,240.91,5525.0,233.9082,234.122,233.8887,234.122,5525.0
2021-01-19 13:10:00,240.94,240.96,240.79,240.8,10466.0,234.1511,234.1706,234.0054,234.0151,10466.0
2021-01-19 13:20:00,240.77,240.99,240.75,240.9,30607.0,233.9859,234.1997,233.9665,234.1123,30607.0
2021-01-19 13:30:00,240.9,241.05,240.79,240.97,14885.0,234.1123,234.258,234.0054,234.1803,14885.0
2021-01-19 13:40:00,241.03,241.16,240.95,241.16,11693.0,234.2386,234.3649,234.1608,234.3649,11693.0
2021-01-19 13:50:00,241.17,241.28,241.17,241.23,18172.0,234.3747,234.4816,234.3747,234.433,18172.0
2021-01-19 14:00:00,241.24,241.27,241.11,241.2,8989.0,234.4427,234.4718,234.3163,234.4038,8989.0
2021-01-19 14:10:00,241.26,241.26,241.07,241.17,15245.0,234.4621,234.4621,234.2775,234.3747,15245.0
2021-01-19 14:20:00,241.15,241.21,241.06,241.06,19132.0,234.3552,234.4135,234.2677,234.2677,19132.0
2021-01-19 14:30:00,241.14,241.2,240.99,240.99,17953.0,234.3455,234.4038,234.1997,234.1997,17953.0
2021-01-19 14:40:00,240.98,241.13,240.91,241.13,53493.0,234.19,234.3358,234.122,234.3358,53493.0
2021-01-19 14:50:00,241.14,241.29,241.11,241.15,34851.0,234.3455,234.4913,234.3163,234.3552,34851.0
2021-01-19 15:00:00,241.12,241.4,241.12,241.4,7753.0,234.3261,234.5982,234.3261,234.5982,7753.0
2021-01-19 15:10:00,241.39,241.39,241.25,241.29,15757.0,234.5885,234.5885,234.4524,234.4913,15757.0
2021-01-19 15:20:00,241.31,241.32,241.16,241.21,29772.0,234.5107,234.5204,234.3649,234.4135,29772.0
2021-01-19 15:30:00,241.21,241.34,241.11,241.17,23325.0,234.4135,234.5399,234.3163,234.3747,23325.0
2021-01-19 15:40:00,241.26,241.36,241.1,241.12,32091.0,234.4621,234.5593,234.3066,234.3261,32091.0
2021-01-19 15:50:00,241.19,241.34,241.05,241.14,44930.0,234.3941,234.5399,234.258,234.3455,44930.0
2021-01-20 09:30:00,243.26,244.07,243.11,244.07,38883.0,236.4058,237.1929,236.26,237.1929,38883.0
2021-01-20 09:40:00,244.16,244.51,244.1,244.48,764383.0,237.2804,237.6205,237.2221,237.5914,764383.0
2021-01-20 09:50:00,244.51,244.62,244.01,244.1,17631.0,237.6205,237.7274,237.1346,237.2221,17631.0
2021-01-20 10:00:00,244.22,244.97,244.18,244.95,21752.0,237.3387,238.0676,237.2998,238.0481,21752.0
2021-01-20 10:10:00,245.0,245.42,244.98,245.26,26267.0,238.0967,238.5049,238.0773,238.3494,26267.0
2021-01-20 10:20:00,245.25,245.5,245.22,245.36,414387.0,238.3397,238.5826,238.3105,238.4466,414387.0
2021-01-20 10:30:00,245.39,245.7,245.27,245.63,28654.0,238.4757,238.777,238.3591,238.709,28654.0
2021-01-20 10:40:00,245.6,245.78,245.52,245.58,13140.0,238.6798,238.8548,238.6021,238.6604,13140.0
2021-01-20 10:50:00,245.52,245.7,245.46,245.6,39135.0,238.6021,238.777,238.5438,238.6798,39135.0
2021-01-20 11:00:00,245.54,245.56,245.18,245.19,136711.0,238.6215,238.641,238.2717,238.2814,136711.0
2021-01-20 11:10:00,245.21,245.65,245.13,245.65,4820.0,238.3008,238.7284,238.2231,238.7284,4820.0
2021-01-20 11:20:00,245.62,245.84,245.62,245.68,9415.0,238.6993,238.9131,238.6993,238.7576,9415.0
2021-01-20 11:30:00,245.66,245.71,245.54,245.59,12153.0,238.7381,238.7867,238.6215,238.6701,12153.0
2021-01-20 11:40:00,245.66,245.8,245.66,245.74,9140.0,238.7381,238.8742,238.7381,238.8159,9140.0
2021-01-20 11:50:00,245.75,245.92,245.67,245.9,24337.0,238.8256,238.9908,238.7479,238.9714,24337.0
2021-01-20 12:00:00,245.98,246.07,245.89,245.91,10316.0,239.0491,239.1366,238.9617,238.9811,10316.0
2021-01-20 12:10:00,245.96,245.96,245.83,245.89,15386.0,239.0297,239.0297,238.9033,238.9617,15386.0
2021-01-20 12:20:00,245.91,246.08,245.83,246.04,20264.0,238.9811,239.1463,238.9033,239.1074,20264.0
2021-01-20 12:30:00,246.01,246.28,246.01,246.2,20331.0,239.0783,239.3407,239.0783,239.2629,20331.0
2021-01-20 12:40:00,246.26,246.32,246.23,246.29,15408.0,239.3212,239.3795,239.2921,239.3504,15408.0
2021-01-20 12:50:00,246.25,246.29,246.11,246.2,20857.0,239.3115,239.3504,239.1755,239.2629,20857.0
2021-01-20 13:00:00,246.23,246.43,246.22,246.37,17352.0,239.2921,239.4864,239.2824,239.4281,17352.0
2021-01-20 13:10:00,246.36,246.52,246.31,246.48,22620.0,239.4184,239.5739,239.3698,239.535,22620.0
2021-01-20 13:20:00,246.45,246.58,246.32,246.45,23362.0,239.5059,239.6322,239.3795,239.5059,23362.0
2021-01-20 13:30:00,246.48,246.69,246.44,246.47,20371.0,239.535,239.7391,239.4962,239.5253,20371.0
2021-01-20 13:40:00,246.45,246.46,246.14,246.14,10722.0,239.5059,239.5156,239.2046,239.2046,10722.0
2021-01-20 13:50:00,246.14,246.42,246.1,246.39,17372.0,239.2046,239.4767,239.1657,239.4476,17372.0
2021-01-20 14:00:00,246.32,246.52,246.27,246.52,14962.0,239.3795,239.5739,239.3309,239.5739,14962.0
2021-01-20 14:10:00,246.5,246.5,246.21,246.38,34374.0,239.5545,239.5545,239.2726,239.4379,34374.0
2021-01-20 14:20:00,246.37,246.61,246.22,246.61,14876.0,239.4281,239.6614,239.2824,239.6614,14876.0
2021-01-20 14:30:00,246.6,246.79,246.55,246.76,13146.0,239.6517,239.8363,239.6031,239.8071,13146.0
2021-01-20 14:40:00,246.75,246.91,246.75,246.86,27387.0,239.7974,239.9529,239.7974,239.9043,27387.0
2021-01-20 14:50:00,246.88,246.88,246.72,246.73,21794.0,239.9238,239.9238,239.7683,239.778,21794.0
2021-01-20 15:00:00,246.79,246.86,246.74,246.84,12842.0,239.8363,239.9043,239.7877,239.8849,12842.0
2021-01-20 15:10:00,246.84,246.9,246.56,246.71,20242.0,239.8849,239.9432,239.6128,239.7586,20242.0
2021-01-20 15:20:00,246.68,246.89,246.63,246.72,54483.0,239.7294,239.9335,239.6808,239.7683,54483.0
2021-01-20 15:30:00,246.73,246.96,246.66,246.74,32740.0,239.778,240.0015,239.71,239.7877,32740.0
2021-01-20 15:40:00,246.68,247.0,246.65,246.8,20894.0,239.7294,240.0404,239.7002,239.846,20894.0
2021-01-20 15:50:00,246.69,246.79,246.33,246.33,121970.0,239.7391,239.8363,239.3893,239.3893,121970.0
2021-01-21 09:30:00,247.49,247.61,246.67,246.97,25332.0,240.5166,240.6332,239.7197,240.0112,25332.0
2021-01-21 09:40:00,246.8,247.38,246.38,247.19,409668.0,239.846,240.4097,239.4379,240.225,409668.0
2021-01-21 09:50:00,247.11,247.26,246.68,247.18,33907.0,240.1473,240.2931,239.7294,240.2153,33907.0
2021-01-21 10:00:00,247.03,247.39,246.9,247.35,18579.0,240.0695,240.4194,239.9432,240.3805,18579.0
2021-01-21 10:10:00,247.33,248.07,247.33,248.04,46763.0,240.3611,241.0802,240.3611,241.0511,46763.0
2021-01-21 10:20:00,247.96,247.97,247.73,247.79,15466.0,240.9733,240.983,240.7498,240.8081,15466.0
2021-01-21 10:30:00,247.85,247.96,247.75,247.89,16893.0,240.8664,240.9733,240.7692,240.9053,16893.0
2021-01-21 10:40:00,248.01,248.02,247.83,248.0,9223.0,241.0219,241.0316,240.847,241.0122,9223.0
2021-01-21 10:50:00,247.97,248.14,247.93,248.09,11242.0,240.983,241.1483,240.9442,241.0997,11242.0
2021-01-21 11:00:00,248.14,248.26,247.92,248.03,29981.0,241.1483,241.2649,240.9345,241.0414,29981.0
2021-01-21 11:10:00,248.02,248.02,247.76,247.79,13828.0,241.0316,241.0316,240.779,240.8081,13828.0
2021-01-21 11:20:00,247.76,247.96,247.76,247.85,9910.0,240.779,240.9733,240.779,240.8664,9910.0
2021-01-21 11:30:00,247.86,247.99,247.42,247.57,15931.0,240.8761,241.0025,240.4485,240.5943,15931.0
2021-01-21 11:40:00,247.49,247.73,247.32,247.62,11953.0,240.5166,240.7498,240.3514,240.6429,11953.0
2021-01-21 11:50:00,247.6,247.84,247.6,247.72,9922.0,240.6235,240.8567,240.6235,240.7401,9922.0
2021-01-21 12:00:00,247.7,247.74,247.4,247.42,17090.0,240.7207,240.7595,240.4291,240.4485,17090.0
2021-01-21 12:10:00,247.42,247.44,247.0,247.0,8805.0,240.4485,240.468,240.0404,240.0404,8805.0
2021-01-21 12:20:00,246.98,247.3,246.95,247.29,5261.0,240.0209,240.3319,239.9918,240.3222,5261.0
2021-01-21 12:30:00,247.23,247.39,247.16,247.35,8563.0,240.2639,240.4194,240.1959,240.3805,8563.0
2021-01-21 12:40:00,247.38,247.53,247.35,247.48,6158.0,240.4097,240.5554,240.3805,240.5069,6158.0
2021-01-21 12:50:00,247.47,247.57,247.22,247.53,10577.0,240.4971,240.5943,240.2542,240.5554,10577.0
2021-01-21 13:00:00,247.6,247.7,247.56,247.66,6523.0,240.6235,240.7207,240.5846,240.6818,6523.0
2021-01-21 13:10:00,247.68,247.78,247.63,247.76,14675.0,240.7012,240.7984,240.6526,240.779,14675.0
2021-01-21 13:20:00,247.78,247.87,247.74,247.86,10367.0,240.7984,240.8859,240.7595,240.8761,10367.0
2021-01-21 13:30:00,247.91,247.91,247.84,247.89,8301.0,240.9247,240.9247,240.8567,240.9053,8301.0
2021-01-21 13:40:00,247.91,248.01,247.75,247.75,27815.0,240.9247,241.0219,240.7692,240.7692,27815.0
2021-01-21 13:50:00,247.75,247.78,247.56,247.66,7743.0,240.7692,240.7984,240.5846,240.6818,7743.0
2021-01-21 14:00:00,247.76,247.95,247.71,247.93,5908.0,240.779,240.9636,240.7304,240.9442,5908.0
2021-01-21 14:10:00,247.93,248.12,247.93,248.05,9144.0,240.9442,241.1288,240.9442,241.0608,9144.0
2021-01-21 14:20:00,248.04,248.11,248.02,248.05,10296.0,241.0511,241.1191,241.0316,241.0608,10296.0
2021-01-21 14:30:00,248.06,248.16,248.02,248.14,10238.0,241.0705,241.1677,241.0316,241.1483,10238.0
2021-01-21 14:40:00,248.1,248.1,247.93,248.07,10980.0,241.1094,241.1094,240.9442,241.0802,10980.0
2021-01-21 14:50:00,248.1,248.17,247.98,248.15,29445.0,241.1094,241.1774,240.9928,241.158,29445.0
2021-01-21 15:00:00,248.15,248.22,248.06,248.15,21348.0,241.158,241.226,241.0705,241.158,21348.0
2021-01-21 15:10:00,248.18,248.18,247.93,248.02,9027.0,241.1871,241.1871,240.9442,241.0316,9027.0
2021-01-21 15:20:00,248.03,248.2,248.03,248.16,11428.0,241.0414,241.2066,241.0414,241.1677,11428.0
2021-01-21 15:30:00,248.11,248.25,248.0,248.04,107519.0,241.1191,241.2552,241.0122,241.0511,107519.0
2021-01-21 15:40:00,248.1,248.29,248.07,248.18,39396.0,241.1094,241.294,241.0802,241.1871,39396.0
2021-01-21 15:50:00,248.06,248.1,247.71,247.79,49447.0,241.0705,241.1094,240.7304,240.8081,49447.0
2021-01-22 09:30:00,247.13,247.6,246.85,247.28,21683.0,240.1667,240.6235,239.8946,240.3125,21683.0
2021-01-22 09:40:00,247.22,247.95,247.16,247.95,8013.0,240.2542,240.9636,240.1959,240.9636,8013.0
2021-01-22 09:50:00,247.86,248.15,247.82,248.06,7720.0,240.8761,241.158,240.8373,241.0705,7720.0
2021-01-22 10:00:00,248.14,248.37,248.09,248.37,9035.0,241.1483,241.3718,241.0997,241.3718,9035.0
2021-01-22 10:10:00,248.35,248.35,247.97,248.04,25764.0,241.3523,241.3523,240.983,241.0511,25764.0
2021-01-22 10:20:00,247.91,248.01,247.35,247.45,19590.0,240.9247,241.0219,240.3805,240.4777,19590.0
2021-01-22 10:30:00,247.58,247.81,247.26,247.3,20361.0,240.604,240.8276,240.2931,240.3319,20361.0
2021-01-22 10:40:00,247.42,247.59,247.3,247.31,8647.0,240.4485,240.6138,240.3319,240.3416,8647.0
2021-01-22 10:50:00,247.38,247.85,247.37,247.76,8757.0,240.4097,240.8664,240.4,240.779,8757.0
2021-01-22 11:00:00,247.65,247.86,247.64,247.75,6801.0,240.6721,240.8761,240.6623,240.7692,6801.0
2021-01-22 11:10:00,247.85,247.94,247.72,247.78,15736.0,240.8664,240.9539,240.7401,240.7984,15736.0
2021-01-22 11:20:00,247.69,247.81,247.65,247.66,3801.0,240.7109,240.8276,240.6721,240.6818,3801.0
2021-01-22 11:30:00,247.57,247.7,247.52,247.7,15357.0,240.5943,240.7207,240.5457,240.7207,15357.0
2021-01-22 11:40:00,247.71,247.9,247.71,247.9,14814.0,240.7304,240.915,240.7304,240.915,14814.0
2021-01-22 11:50:00,247.91,248.17,247.9,248.02,7316.0,240.9247,241.1774,240.915,241.0316,7316.0
2021-01-22 12:00:00,248.02,248.13,247.83,247.9,10896.0,241.0316,241.1385,240.847,240.915,10896.0
2021-01-22 12:10:00,247.89,248.23,247.89,248.22,5705.0,240.9053,241.2357,240.9053,241.226,5705.0
2021-01-22 12:20:00,248.22,248.22,248.09,248.1,16549.0,241.226,241.226,241.0997,241.1094,16549.0
2021-01-22 12:30:00,248.1,248.11,247.93,247.95,9250.0,241.1094,241.1191,240.9442,240.9636,9250.0
2021-01-22 12:40:00,247.9,248.05,247.89,248.0,5571.0,240.915,241.0608,240.9053,241.0122,5571.0
2021-01-22 12:50:00,247.99,248.05,247.78,247.86,8094.0,241.0025,241.0608,240.7984,240.8761,8094.0
2021-01-22 13:00:00,247.83,247.94,247.68,247.69,2909.0,240.847,240.9539,240.7012,240.7109,2909.0
2021-01-22 13:10:00,247.56,247.8,247.56,247.73,4364.0,240.5846,240.8178,240.5846,240.7498,4364.0
2021-01-22 13:20:00,247.73,248.03,247.73,247.93,10833.0,240.7498,241.0414,240.7498,240.9442,10833.0
2021-01-22 13:30:00,247.81,248.06,247.79,248.04,28355.0,240.8276,241.0705,240.8081,241.0511,28355.0
2021-01-22 13:40:00,248.03,248.07,247.94,248.01,6596.0,241.0414,241.0802,240.9539,241.0219,6596.0
2021-01-22 13:50:00,248.0,248.0,247.75,247.76,12864.0,241.0122,241.0122,240.7692,240.779,12864.0
2021-01-22 14:00:00,247.75,247.87,247.63,247.86,14251.0,240.7692,240.8859,240.6526,240.8761,14251.0
2021-01-22 14:10:00,247.81,247.81,247.73,247.77,30779.0,240.8276,240.8276,240.7498,240.7887,30779.0
2021-01-22 14:20:00,247.81,248.04,247.78,247.93,9575.0,240.8276,241.0511,240.7984,240.9442,9575.0
2021-01-22 14:30:00,247.92,247.99,247.87,247.93,5818.0,240.9345,241.0025,240.8859,240.9442,5818.0
2021-01-22 14:40:00,247.95,248.07,247.89,247.92,12582.0,240.9636,241.0802,240.9053,240.9345,12582.0
2021-01-22 14:50:00,247.9,248.25,247.9,248.2,5870.0,240.915,241.2552,240.915,241.2066,5870.0
2021-01-22 15:00:00,248.22,248.26,248.05,248.11,10877.0,241.226,241.2649,241.0608,241.1191,10877.0
2021-01-22 15:10:00,248.1,248.14,247.83,248.06,12118.0,241.1094,241.1483,240.847,241.0705,12118.0
2021-01-22 15:20:00,247.99,248.24,247.95,248.24,16958.0,241.0025,241.2454,240.9636,241.2454,16958.0
2021-01-22 15:30:00,248.23,248.31,248.14,248.24,42171.0,241.2357,241.3135,241.1483,241.2454,42171.0
2021-01-22 15:40:00,248.24,248.37,248.16,248.16,31046.0,241.2454,241.3718,241.1677,241.1677,31046.0
2021-01-22 15:50:00,248.15,248.18,247.6,247.6,71140.0,241.158,241.1871,240.6235,240.6235,71140.0
2021-01-25 09:30:00,249.7,250.7,249.7,250.54,67224.0,242.6643,243.6361,242.6643,243.4806,67224.0
2021-01-25 09:40:00,250.62,250.7,249.93,250.1,17842.0,243.5584,243.6361,242.8878,243.053,17842.0
2021-01-25 09:50:00,249.99,250.44,249.86,250.28,25831.0,242.9461,243.3835,242.8198,243.228,25831.0
2021-01-25 10:00:00,250.3,250.45,250.02,250.09,13487.0,243.2474,243.3932,242.9753,243.0433,13487.0
2021-01-25 10:10:00,250.1,250.23,249.89,250.17,5235.0,243.053,243.1794,242.849,243.1211,5235.0
2021-01-25 10:20:00,250.21,250.31,249.82,250.0,7468.0,243.1599,243.2571,242.7809,242.9559,7468.0
2021-01-25 10:30:00,249.97,250.07,249.77,249.86,11210.0,242.9267,243.0239,242.7323,242.8198,11210.0
2021-01-25 10:40:00,249.69,249.78,249.27,249.31,5730.0,242.6546,242.7421,242.2464,242.2853,5730.0
2021-01-25 10:50:00,248.81,248.82,247.0,247.0,15374.0,241.7994,241.8091,240.0404,240.0404,15374.0
2021-01-25 11:00:00,247.25,247.58,244.56,244.76,64608.0,240.2833,240.604,237.6691,237.8635,64608.0
2021-01-25 11:10:00,244.77,247.09,244.76,247.04,38506.0,237.8732,240.1278,237.8635,240.0793,38506.0
2021-01-25 11:20:00,247.06,247.44,246.59,246.85,10299.0,240.0987,240.468,239.6419,239.8946,10299.0
2021-01-25 11:30:00,246.85,247.61,246.62,247.51,36478.0,239.8946,240.6332,239.6711,240.536,36478.0
2021-01-25 11:40:00,247.44,247.87,247.38,247.57,15378.0,240.468,240.8859,240.4097,240.5943,15378.0
2021-01-25 11:50:00,247.62,248.19,247.62,248.09,16175.0,240.6429,241.1969,240.6429,241.0997,16175.0
2021-01-25 12:00:00,248.24,248.5,248.23,248.42,44621.0,241.2454,241.4981,241.2357,241.4204,44621.0
2021-01-25 12:10:00,248.44,248.44,246.95,247.13,18807.0,241.4398,241.4398,239.9918,240.1667,18807.0
2021-01-25 12:20:00,247.3,247.87,246.91,247.27,28854.0,240.3319,240.8859,239.9529,240.3028,28854.0
2021-01-25 12:30:00,247.16,247.95,247.03,247.59,17453.0,240.1959,240.9636,240.0695,240.6138,17453.0
2021-01-25 12:40:00,247.65,248.31,247.65,248.31,11748.0,240.6721,241.3135,240.6721,241.3135,11748.0
2021-01-25 12:50:00,248.28,248.68,248.1,248.67,10799.0,241.2843,241.673,241.1094,241.6633,10799.0
2021-01-25 13:00:00,248.66,248.74,248.19,248.51,13543.0,241.6536,241.7314,241.1969,241.5078,13543.0
2021-01-25 13:10:00,248.58,249.0,248.57,248.91,12559.0,241.5759,241.984,241.5661,241.8966,12559.0
2021-01-25 13:20:00,248.83,249.13,248.79,248.96,11982.0,241.8188,242.1104,241.7799,241.9452,11982.0
2021-01-25 13:30:00,248.96,248.97,248.75,248.93,10039.0,241.9452,241.9549,241.7411,241.916,10039.0
2021-01-25 13:40:00,248.89,249.12,248.83,249.12,7427.0,241.8771,242.1006,241.8188,242.1006,7427.0
2021-01-25 13:50:00,249.0,249.02,248.6,248.88,14520.0,241.984,242.0035,241.5953,241.8674,14520.0
2021-01-25 14:00:00,248.91,248.92,248.69,248.86,59724.0,241.8966,241.9063,241.6828,241.848,59724.0
2021-01-25 14:10:00,248.55,248.71,248.42,248.68,12511.0,241.5467,241.7022,241.4204,241.673,12511.0
2021-01-25 14:20:00,248.62,248.86,248.59,248.86,16347.0,241.6147,241.848,241.5856,241.848,16347.0
2021-01-25 14:30:00,248.77,249.04,248.77,248.86,10405.0,241.7605,242.0229,241.7605,241.848,10405.0
2021-01-25 14:40:00,248.81,249.1,248.81,248.97,22245.0,241.7994,242.0812,241.7994,241.9549,22245.0
2021-01-25 14:50:00,249.09,249.09,248.78,248.89,15574.0,242.0715,242.0715,241.7702,241.8771,15574.0
2021-01-25 15:00:00,248.84,248.88,248.53,248.66,24912.0,241.8285,241.8674,241.5273,241.6536,24912.0
2021-01-25 15:10:00,248.63,248.63,247.89,248.52,26463.0,241.6245,241.6245,240.9053,241.5176,26463.0
2021-01-25 15:20:00,248.5,248.5,248.24,248.31,9357.0,241.4981,241.4981,241.2454,241.3135,9357.0
2021-01-25 15:30:00,248.23,248.4,248.1,248.34,21682.0,241.2357,241.4009,241.1094,241.3426,21682.0
2021-01-25 15:40:00,248.38,248.93,248.32,248.81,18035.0,241.3815,241.916,241.3232,241.7994,18035.0
2021-01-25 15:50:00,249.0,249.43,248.96,249.36,68414.0,241.984,242.4019,241.9452,242.3339,68414.0
2021-01-26 09:30:00,250.01,250.21,249.38,249.54,29646.0,242.9656,243.1599,242.3533,242.5088,29646.0
2021-01-26 09:40:00,249.61,249.61,248.69,249.28,23139.0,242.5768,242.5768,241.6828,242.2561,23139.0
2021-01-26 09:50:00,249.3,249.59,248.9,249.54,18311.0,242.2756,242.5574,241.8868,242.5088,18311.0
2021-01-26 10:00:00,249.59,249.99,249.52,249.52,15229.0,242.5574,242.9461,242.4894,242.4894,15229.0
2021-01-26 10:10:00,249.37,249.38,248.81,248.91,15952.0,242.3436,242.3533,241.7994,241.8966,15952.0
2021-01-26 10:20:00,248.87,249.58,248.85,249.58,28853.0,241.8577,242.5477,241.8383,242.5477,28853.0
2021-01-26 10:30:00,249.53,249.77,249.45,249.56,9582.0,242.4991,242.7323,242.4213,242.5282,9582.0
2021-01-26 10:40:00,249.61,249.85,249.53,249.85,7677.0,242.5768,242.8101,242.4991,242.8101,7677.0
2021-01-26 10:50:00,249.91,250.03,249.66,249.72,12014.0,242.8684,242.985,242.6254,242.6837,12014.0
2021-01-26 11:00:00,249.77,250.04,249.43,249.43,15866.0,242.7323,242.9947,242.4019,242.4019,15866.0
2021-01-26 11:10:00,249.3,249.57,249.23,249.53,10587.0,242.2756,242.538,242.2075,242.4991,10587.0
2021-01-26 11:20:00,249.69,249.69,249.35,249.42,25980.0,242.6546,242.6546,242.3242,242.3922,25980.0
2021-01-26 11:30:00,249.36,249.47,249.23,249.39,9260.0,242.3339,242.4408,242.2075,242.363,9260.0
2021-01-26 11:40:00,249.36,249.37,248.95,248.96,10495.0,242.3339,242.3436,241.9354,241.9452,10495.0
2021-01-26 11:50:00,249.1,249.19,248.86,248.96,8150.0,242.0812,242.1687,241.848,241.9452,8150.0
2021-01-26 12:00:00,248.89,249.32,248.87,249.28,13606.0,241.8771,242.295,241.8577,242.2561,13606.0
2021-01-26 12:10:00,249.32,249.53,249.22,249.41,5202.0,242.295,242.4991,242.1978,242.3825,5202.0
2021-01-26 12:20:00,249.45,249.61,249.39,249.55,8730.0,242.4213,242.5768,242.363,242.5185,8730.0
2021-01-26 12:30:00,249.59,249.61,249.29,249.31,5552.0,242.5574,242.5768,242.2659,242.2853,5552.0
2021-01-26 12:40:00,249.34,249.34,249.15,249.27,10533.0,242.3144,242.3144,242.1298,242.2464,10533.0
2021-01-26 12:50:00,249.35,249.44,249.15,249.26,7907.0,242.3242,242.4116,242.1298,242.2367,7907.0
2021-01-26 13:00:00,249.31,249.4,249.13,249.4,5767.0,242.2853,242.3728,242.1104,242.3728,5767.0
2021-01-26 13:10:00,249.4,249.62,249.39,249.61,23407.0,242.3728,242.5866,242.363,242.5768,23407.0
2021-01-26 13:20:00,249.55,249.69,249.49,249.66,8411.0,242.5185,242.6546,242.4602,242.6254,8411.0
2021-01-26 13:30:00,249.66,249.86,249.59,249.86,7536.0,242.6254,242.8198,242.5574,242.8198,7536.0
2021-01-26 13:40:00,249.86,249.96,249.76,249.84,14619.0,242.8198,242.917,242.7226,242.8004,14619.0
2021-01-26 13:50:00,249.82,249.83,249.66,249.69,6347.0,242.7809,242.7906,242.6254,242.6546,6347.0
2021-01-26 14:00:00,249.68,249.79,249.64,249.68,23303.0,242.6449,242.7518,242.606,242.6449,23303.0
2021-01-26 14:10:00,249.74,249.86,249.68,249.72,5341.0,242.7032,242.8198,242.6449,242.6837,5341.0
2021-01-26 14:20:00,249.74,249.85,249.34,249.64,11455.0,242.7032,242.8101,242.3144,242.606,11455.0
2021-01-26 14:30:00,249.58,249.72,249.56,249.62,19004.0,242.5477,242.6837,242.5282,242.5866,19004.0
2021-01-26 14:40:00,249.61,249.66,249.43,249.46,21131.0,242.5768,242.6254,242.4019,242.4311,21131.0
2021-01-26 14:50:00,249.42,249.56,249.28,249.56,6825.0,242.3922,242.5282,242.2561,242.5282,6825.0
2021-01-26 15:00:00,249.51,249.51,249.38,249.51,9406.0,242.4797,242.4797,242.3533,242.4797,9406.0
2021-01-26 15:10:00,249.6,249.64,249.49,249.58,12442.0,242.5671,242.606,242.4602,242.5477,12442.0
2021-01-26 15:20:00,249.61,249.63,249.43,249.59,45199.0,242.5768,242.5963,242.4019,242.5574,45199.0
2021-01-26 15:30:00,249.58,249.62,249.17,249.18,19604.0,242.5477,242.5866,242.1492,242.159,19604.0
2021-01-26 15:40:00,249.18,249.47,249.13,249.25,27778.0,242.159,242.4408,242.1104,242.227,27778.0
2021-01-26 15:50:00,249.06,249.31,248.87,249.11,55112.0,242.0423,242.2853,241.8577,242.0909,55112.0
2021-01-27 09:30:00,247.6,247.61,244.3,244.82,69812.0,240.6235,240.6332,237.4165,237.9218,69812.0
2021-01-27 09:40:00,244.63,244.67,243.73,243.84,19233.0,237.7372,237.776,236.8625,236.9694,19233.0
2021-01-27 09:50:00,243.86,245.34,243.35,245.28,40759.0,236.9889,238.4272,236.4932,238.3688,40759.0
2021-01-27 10:00:00,245.16,246.61,244.97,246.48,41589.0,238.2522,239.6614,238.0676,239.535,41589.0
2021-01-27 10:10:00,246.46,246.53,245.86,246.28,37706.0,239.5156,239.5836,238.9325,239.3407,37706.0
2021-01-27 10:20:00,246.24,246.99,246.23,246.68,48087.0,239.3018,240.0307,239.2921,239.7294,48087.0
2021-01-27 10:30:00,246.62,246.96,245.88,246.28,57782.0,239.6711,240.0015,238.9519,239.3407,57782.0
2021-01-27 10:40:00,246.45,246.95,246.22,246.87,49747.0,239.5059,239.9918,239.2824,239.914,49747.0
2021-01-27 10:50:00,246.86,247.25,246.68,246.89,45127.0,239.9043,240.2833,239.7294,239.9335,45127.0
2021-01-27 11:00:00,246.92,246.94,246.29,246.36,47757.0,239.9626,239.9821,239.3504,239.4184,47757.0
2021-01-27 11:10:00,246.37,246.37,245.71,245.72,30604.0,239.4281,239.4281,238.7867,238.7964,30604.0
2021-01-27 11:20:00,245.8,245.84,245.58,245.68,14268.0,238.8742,238.9131,238.6604,238.7576,14268.0
2021-01-27 11:30:00,245.7,245.7,244.95,245.42,14486.0,238.777,238.777,238.0481,238.5049,14486.0
2021-01-27 11:40:00,245.36,245.56,244.73,244.73,14504.0,238.4466,238.641,237.8343,237.8343,14504.0
2021-01-27 11:50:00,244.74,244.96,244.24,244.24,21715.0,237.8441,238.0579,237.3581,237.3581,21715.0
2021-01-27 12:00:00,244.36,244.65,244.01,244.51,17485.0,237.4748,237.7566,237.1346,237.6205,17485.0
2021-01-27 12:10:00,244.56,245.53,244.56,245.51,21699.0,237.6691,238.6118,237.6691,238.5924,21699.0
2021-01-27 12:20:00,245.53,245.87,245.52,245.75,32266.0,238.6118,238.9422,238.6021,238.8256,32266.0
2021-01-27 12:30:00,245.74,245.78,245.1,245.73,41158.0,238.8159,238.8548,238.1939,238.8062,41158.0
2021-01-27 12:40:00,245.67,246.18,245.65,246.12,21171.0,238.7479,239.2435,238.7284,239.1852,21171.0
2021-01-27 12:50:00,246.16,246.36,246.02,246.22,23493.0,239.224,239.4184,239.088,239.2824,23493.0
2021-01-27 13:00:00,246.22,246.43,245.87,246.01,16410.0,239.2824,239.4864,238.9422,239.0783,16410.0
2021-01-27 13:10:00,246.03,246.03,245.55,245.7,104720.0,239.0977,239.0977,238.6312,238.777,104720.0
2021-01-27 13:20:00,245.7,246.24,245.48,246.07,20467.0,238.777,239.3018,238.5632,239.1366,20467.0
2021-01-27 13:30:00,245.92,246.11,245.7,245.78,19692.0,238.9908,239.1755,238.777,238.8548,19692.0
2021-01-27 13:40:00,245.78,245.83,245.45,245.6,24689.0,238.8548,238.9033,238.5341,238.6798,24689.0
2021-01-27 13:50:00,245.6,245.84,245.25,245.53,28019.0,238.6798,238.9131,238.3397,238.6118,28019.0
2021-01-27 14:00:00,245.4,245.9,245.4,245.75,16405.0,238.4855,238.9714,238.4855,238.8256,16405.0
2021-01-27 14:10:00,245.79,245.89,244.93,244.98,42839.0,238.8645,238.9617,238.0287,238.0773,42839.0
2021-01-27 14:20:00,244.98,245.06,244.35,244.38,61700.0,238.0773,238.155,237.465,237.4942,61700.0
2021-01-27 14:30:00,244.36,244.4,243.33,243.73,35424.0,237.4748,237.5136,236.4738,236.8625,35424.0
2021-01-27 14:40:00,243.63,244.25,243.07,243.15,40030.0,236.7653,237.3679,236.2211,236.2989,40030.0
2021-01-27 14:50:00,243.29,243.4,242.47,242.82,60498.0,236.4349,236.5418,235.638,235.9782,60498.0
2021-01-27 15:00:00,242.8,243.35,242.51,242.78,30822.0,235.9587,236.4932,235.6769,235.9393,30822.0
2021-01-27 15:10:00,242.8,243.25,242.52,242.82,37505.0,235.9587,236.396,235.6866,235.9782,37505.0
2021-01-27 15:20:00,242.81,242.95,241.84,242.02,34592.0,235.9684,236.1045,235.0258,235.2007,34592.0
2021-01-27 15:30:00,241.89,242.16,241.1,241.77,39932.0,235.0744,235.3368,234.3066,234.9577,39932.0
2021-01-27 15:40:00,241.75,242.54,241.55,242.38,47599.0,234.9383,235.706,234.7439,235.5506,47599.0
2021-01-27 15:50:00,242.38,243.04,242.32,242.87,83454.0,235.5506,236.192,235.4922,236.0268,83454.0
2021-01-28 09:30:00,243.58,244.49,243.51,243.79,25428.0,236.7167,237.6011,236.6487,236.9208,25428.0
2021-01-28 09:40:00,243.81,245.36,243.57,244.46,21219.0,236.9403,238.4466,236.707,237.5719,21219.0
2021-01-28 09:50:00,244.59,244.99,244.01,244.64,36428.0,237.6983,238.087,237.1346,237.7469,36428.0
2021-01-28 10:00:00,244.54,245.36,244.32,244.9,36339.0,237.6497,238.4466,237.4359,237.9996,36339.0
2021-01-28 10:10:00,244.95,245.9,244.94,245.78,30363.0,238.0481,238.9714,238.0384,238.8548,30363.0
2021-01-28 10:20:00,245.68,245.95,245.09,245.2,8264.0,238.7576,239.02,238.1842,238.2911,8264.0
2021-01-28 10:30:00,245.34,245.56,245.13,245.32,7926.0,238.4272,238.641,238.2231,238.4077,7926.0
2021-01-28 10:40:00,245.25,245.77,244.53,245.77,13373.0,238.3397,238.845,237.64,238.845,13373.0
2021-01-28 10:50:00,245.67,245.86,245.48,245.6,22386.0,238.7479,238.9325,238.5632,238.6798,22386.0
2021-01-28 11:00:00,245.76,246.32,245.75,246.21,19320.0,238.8353,239.3795,238.8256,239.2726,19320.0
2021-01-28 11:10:00,246.14,246.39,245.88,245.88,16944.0,239.2046,239.4476,238.9519,238.9519,16944.0
2021-01-28 11:20:00,245.89,245.89,245.68,245.75,6607.0,238.9617,238.9617,238.7576,238.8256,6607.0
2021-01-28 11:30:00,245.71,246.02,245.44,245.94,4716.0,238.7867,239.088,238.5243,239.0102,4716.0
2021-01-28 11:40:00,245.76,245.91,245.48,245.85,13053.0,238.8353,238.9811,238.5632,238.9228,13053.0
2021-01-28 11:50:00,246.05,246.37,246.03,246.24,21037.0,239.1171,239.4281,239.0977,239.3018,21037.0
2021-01-28 12:00:00,246.32,246.84,246.27,246.76,11979.0,239.3795,239.8849,239.3309,239.8071,11979.0
2021-01-28 12:10:00,246.76,246.96,246.58,246.89,55832.0,239.8071,240.0015,239.6322,239.9335,55832.0
2021-01-28 12:20:00,246.98,247.2,246.86,247.03,4725.0,240.0209,240.2347,239.9043,240.0695,4725.0
2021-01-28 12:30:00,247.2,247.31,247.06,247.14,5331.0,240.2347,240.3416,240.0987,240.1764,5331.0
2021-01-28 12:40:00,247.1,247.56,247.1,247.46,12627.0,240.1376,240.5846,240.1376,240.4874,12627.0
2021-01-28 12:50:00,247.51,247.51,247.14,247.25,7480.0,240.536,240.536,240.1764,240.2833,7480.0
2021-01-28 13:00:00,247.4,247.52,247.01,247.02,5578.0,240.4291,240.5457,240.0501,240.0598,5578.0
2021-01-28 13:10:00,247.17,247.19,246.89,247.08,34690.0,240.2056,240.225,239.9335,240.1181,34690.0
2021-01-28 13:20:00,247.13,247.34,246.95,247.1,28104.0,240.1667,240.3708,239.9918,240.1376,28104.0
2021-01-28 13:30:00,247.13,247.51,247.03,247.46,5623.0,240.1667,240.536,240.0695,240.4874,5623.0
2021-01-28 13:40:00,247.49,247.61,247.42,247.6,5108.0,240.5166,240.6332,240.4485,240.6235,5108.0
2021-01-28 13:50:00,247.57,247.57,247.23,247.39,28398.0,240.5943,240.5943,240.2639,240.4194,28398.0
2021-01-28 14:00:00,247.45,247.5,247.04,247.07,79693.0,240.4777,240.5263,240.0793,240.1084,79693.0
2021-01-28 14:10:00,247.01,247.02,246.65,246.88,8713.0,240.0501,240.0598,239.7002,239.9238,8713.0
2021-01-28 14:20:00,246.71,246.89,246.49,246.82,15873.0,239.7586,239.9335,239.5448,239.8655,15873.0
2021-01-28 14:30:00,246.85,246.85,246.45,246.63,9180.0,239.8946,239.8946,239.5059,239.6808,9180.0
2021-01-28 14:40:00,246.74,246.74,246.39,246.64,12580.0,239.7877,239.7877,239.4476,239.6905,12580.0
2021-01-28 14:50:00,246.64,246.78,246.08,246.62,9921.0,239.6905,239.8266,239.1463,239.6711,9921.0
2021-01-28 15:00:00,246.47,246.5,246.11,246.31,6881.0,239.5253,239.5545,239.1755,239.3698,6881.0
2021-01-28 15:10:00,246.31,246.5,245.85,246.04,14914.0,239.3698,239.5545,238.9228,239.1074,14914.0
2021-01-28 15:20:00,245.92,246.07,245.55,245.55,36275.0,238.9908,239.1366,238.6312,238.6312,36275.0
2021-01-28 15:30:00,245.54,245.92,245.1,245.53,38052.0,238.6215,238.9908,238.1939,238.6118,38052.0
2021-01-28 15:40:00,245.52,245.64,244.67,245.13,90347.0,238.6021,238.7187,237.776,238.2231,90347.0
2021-01-28 15:50:00,245.1,245.27,244.03,244.2,299599.0,238.1939,238.3591,237.1541,237.3193,299599.0
2021-01-29 09:30:00,243.01,243.64,241.78,241.78,47055.0,236.1628,236.7751,234.9675,234.9675,47055.0
2021-01-29 09:40:00,241.59,242.03,241.03,241.91,29154.0,234.7828,235.2104,234.2386,235.0938,29154.0
2021-01-29 09:50:00,241.84,242.43,241.53,242.31,12316.0,235.0258,235.5991,234.7245,235.4825,12316.0
2021-01-29 10:00:00,242.16,242.35,241.41,242.3,77361.0,235.3368,235.5214,234.6079,235.4728,77361.0
2021-01-29 10:10:00,242.45,242.82,242.32,242.52,52175.0,235.6186,235.9782,235.4922,235.6866,52175.0
2021-01-29 10:20:00,242.61,243.45,242.61,243.22,51712.0,235.7741,236.5904,235.7741,236.3669,51712.0
2021-01-29 10:30:00,243.25,243.44,242.61,242.7,17552.0,236.396,236.5807,235.7741,235.8615,17552.0
2021-01-29 10:40:00,242.78,242.79,241.83,242.38,5692.0,235.9393,235.949,235.0161,235.5506,5692.0
2021-01-29 10:50:00,242.35,242.82,242.26,242.73,16295.0,235.5214,235.9782,235.4339,235.8907,16295.0
2021-01-29 11:00:00,242.7,242.89,241.75,241.92,13004.0,235.8615,236.0462,234.9383,235.1035,13004.0
2021-01-29 11:10:00,241.8,241.8,240.93,241.05,18081.0,234.9869,234.9869,234.1414,234.258,18081.0
2021-01-29 11:20:00,241.01,241.28,240.45,240.66,15079.0,234.2192,234.4816,233.6749,233.879,15079.0
2021-01-29 11:30:00,240.37,240.64,239.95,240.41,4910.0,233.5972,233.8596,233.189,233.6361,4910.0
2021-01-29 11:40:00,240.35,240.78,240.31,240.64,15577.0,233.5778,233.9956,233.5389,233.8596,15577.0
2021-01-29 11:50:00,240.77,241.14,240.39,241.06,5299.0,233.9859,234.3455,233.6166,234.2677,5299.0
2021-01-29 12:00:00,241.01,241.22,240.89,240.92,305684.0,234.2192,234.4232,234.1025,234.1317,305684.0
2021-01-29 12:10:00,241.02,241.28,239.87,239.87,35341.0,234.2289,234.4816,233.1113,233.1113,35341.0
2021-01-29 12:20:00,239.86,239.87,239.39,239.61,37238.0,233.1016,233.1113,232.6448,232.8586,37238.0
2021-01-29 12:30:00,239.6,239.81,238.56,238.56,44486.0,232.8489,233.053,231.8382,231.8382,44486.0
2021-01-29 12:40:00,238.85,239.13,237.68,237.77,30279.0,232.12,232.3921,230.983,231.0705,30279.0
2021-01-29 12:50:00,237.76,239.03,237.76,238.23,20400.0,231.0607,232.2949,231.0607,231.5175,20400.0
2021-01-29 13:00:00,238.18,238.83,237.96,238.69,20699.0,231.4689,232.1006,231.2551,231.9645,20699.0
2021-01-29 13:10:00,238.44,238.72,237.7,237.83,29875.0,231.7216,231.9937,231.0024,231.1288,29875.0
2021-01-29 13:20:00,237.77,239.49,237.77,239.49,29347.0,231.0705,232.742,231.0705,232.742,29347.0
2021-01-29 13:30:00,239.46,239.51,239.08,239.49,13489.0,232.7128,232.7614,232.3435,232.742,13489.0
2021-01-29 13:40:00,239.4,239.8,238.89,239.0,67262.0,232.6545,233.0433,232.1589,232.2658,67262.0
2021-01-29 13:50:00,239.01,239.11,238.67,238.72,14129.0,232.2755,232.3727,231.9451,231.9937,14129.0
2021-01-29 14:00:00,238.73,239.94,238.72,239.93,49054.0,232.0034,233.1793,231.9937,233.1696,49054.0
2021-01-29 14:10:00,239.89,240.01,239.71,239.95,11328.0,233.1307,233.2473,232.9558,233.189,11328.0
2021-01-29 14:20:00,240.04,240.04,239.61,239.7,12286.0,233.2765,233.2765,232.8586,232.9461,12286.0
2021-01-29 14:30:00,239.47,239.49,238.92,239.18,49197.0,232.7226,232.742,232.188,232.4407,49197.0
2021-01-29 14:40:00,239.13,239.63,238.83,239.24,15314.0,232.3921,232.878,232.1006,232.499,15314.0
2021-01-29 14:50:00,239.23,239.76,239.21,239.42,13151.0,232.4893,233.0044,232.4699,232.674,13151.0
2021-01-29 15:00:00,239.58,240.62,239.58,240.5,12096.0,232.8295,233.8401,232.8295,233.7235,12096.0
2021-01-29 15:10:00,240.58,240.91,240.55,240.83,46407.0,233.8013,234.122,233.7721,234.0442,46407.0
2021-01-29 15:20:00,240.91,241.12,240.47,240.52,18027.0,234.122,234.3261,233.6944,233.743,18027.0
2021-01-29 15:30:00,240.48,241.22,240.17,240.17,36020.0,233.7041,234.4232,233.4028,233.4028,36020.0
2021-01-29 15:40:00,240.15,240.41,239.65,239.93,98144.0,233.3834,233.6361,232.8975,233.1696,98144.0
2021-01-29 15:50:00,239.92,240.77,239.16,239.21,243821.0,233.1599,233.9859,232.4213,232.4699,243821.0
2021-02-01 09:30:00,242.17,242.78,241.72,242.27,56499.0,235.3465,235.9393,234.9092,235.4437,56499.0
2021-02-01 09:40:00,242.16,242.16,240.7,240.77,761723.0,235.3368,235.3368,233.9179,233.9859,761723.0
2021-02-01 09:50:00,240.68,241.04,240.22,240.95,231360.0,233.8985,234.2483,233.4514,234.1608,231360.0
2021-02-01 10:00:00,240.91,241.43,240.55,240.71,653705.0,234.122,234.6273,233.7721,233.9276,653705.0
2021-02-01 10:10:00,240.72,241.64,240.72,241.36,547682.0,233.9373,234.8314,233.9373,234.5593,547682.0
2021-02-01 10:20:00,241.47,242.05,241.28,242.01,26370.0,234.6662,235.2299,234.4816,235.191,26370.0
2021-02-01 10:30:00,241.98,242.31,241.93,242.14,13496.0,235.1618,235.4825,235.1132,235.3173,13496.0
2021-02-01 10:40:00,242.07,242.78,241.8,242.64,27534.0,235.2493,235.9393,234.9869,235.8032,27534.0
2021-02-01 10:50:00,242.6,242.61,241.39,241.79,22706.0,235.7644,235.7741,234.5885,234.9772,22706.0
2021-02-01 11:00:00,241.79,242.29,241.36,242.23,14675.0,234.9772,235.4631,234.5593,235.4048,14675.0
2021-02-01 11:10:00,242.29,242.57,242.12,242.57,10072.0,235.4631,235.7352,235.2979,235.7352,10072.0
2021-02-01 11:20:00,242.6,243.16,242.6,243.16,9917.0,235.7644,236.3086,235.7644,236.3086,9917.0
2021-02-01 11:30:00,243.18,243.4,243.07,243.3,10610.0,236.328,236.5418,236.2211,236.4446,10610.0
2021-02-01 11:40:00,243.49,243.99,243.48,243.99,67863.0,236.6293,237.1152,236.6196,237.1152,67863.0
2021-02-01 11:50:00,243.8,243.98,243.48,243.48,8878.0,236.9305,237.1055,236.6196,236.6196,8878.0
2021-02-01 12:00:00,243.56,244.13,243.56,244.07,8741.0,236.6973,237.2512,236.6973,237.1929,8741.0
2021-02-01 12:10:00,244.1,244.51,244.05,244.48,6968.0,237.2221,237.6205,237.1735,237.5914,6968.0
2021-02-01 12:20:00,244.54,244.72,244.47,244.53,19013.0,237.6497,237.8246,237.5817,237.64,19013.0
2021-02-01 12:30:00,244.71,244.71,244.37,244.41,10799.0,237.8149,237.8149,237.4845,237.5234,10799.0
2021-02-01 12:40:00,244.54,244.64,244.24,244.29,13344.0,237.6497,237.7469,237.3581,237.4067,13344.0
2021-02-01 12:50:00,244.39,244.87,244.39,244.87,7790.0,237.5039,237.9704,237.5039,237.9704,7790.0
2021-02-01 13:00:00,244.88,244.88,244.6,244.77,165156.0,237.9801,237.9801,237.708,237.8732,165156.0
2021-02-01 13:10:00,244.73,244.79,244.56,244.77,6184.0,237.8343,237.8927,237.6691,237.8732,6184.0
2021-02-01 13:20:00,244.77,244.95,244.71,244.72,14935.0,237.8732,238.0481,237.8149,237.8246,14935.0
2021-02-01 13:30:00,244.74,244.86,244.42,244.43,13913.0,237.8441,237.9607,237.5331,237.5428,13913.0
2021-02-01 13:40:00,244.4,244.46,244.25,244.34,6989.0,237.5136,237.5719,237.3679,237.4553,6989.0
2021-02-01 13:50:00,244.37,244.83,244.32,244.82,9679.0,237.4845,237.9315,237.4359,237.9218,9679.0
2021-02-01 14:00:00,244.84,244.84,244.49,244.75,14668.0,237.9412,237.9412,237.6011,237.8538,14668.0
2021-02-01 14:10:00,244.74,244.98,244.64,244.88,24123.0,237.8441,238.0773,237.7469,237.9801,24123.0
2021-02-01 14:20:00,244.81,244.92,244.63,244.86,41957.0,237.9121,238.019,237.7372,237.9607,41957.0
2021-02-01 14:30:00,244.87,244.88,244.56,244.65,127637.0,237.9704,237.9801,237.6691,237.7566,127637.0
2021-02-01 14:40:00,244.72,245.0,244.72,244.96,5970.0,237.8246,238.0967,237.8246,238.0579,5970.0
2021-02-01 14:50:00,244.98,245.08,244.64,244.74,8209.0,238.0773,238.1745,237.7469,237.8441,8209.0
2021-02-01 15:00:00,244.83,245.07,244.83,244.96,27034.0,237.9315,238.1648,237.9315,238.0579,27034.0
2021-02-01 15:10:00,244.98,245.02,244.59,244.6,32580.0,238.0773,238.1162,237.6983,237.708,32580.0
2021-02-01 15:20:00,244.8,244.8,244.47,244.66,27297.0,237.9024,237.9024,237.5817,237.7663,27297.0
2021-02-01 15:30:00,244.65,244.97,244.45,244.84,57499.0,237.7566,238.0676,237.5622,237.9412,57499.0
2021-02-01 15:40:00,244.75,244.95,244.59,244.82,24344.0,237.8538,238.0481,237.6983,237.9218,24344.0
2021-02-01 15:50:00,244.73,245.09,244.33,244.33,153998.0,237.8343,238.1842,237.4456,237.4456,153998.0
2021-02-02 09:30:00,246.68,247.92,246.68,247.69,51336.0,239.7294,240.9345,239.7294,240.7109,51336.0
2021-02-02 09:40:00,247.73,248.23,247.55,248.07,57515.0,240.7498,241.2357,240.5749,241.0802,57515.0
2021-02-02 09:50:00,248.08,248.11,247.47,247.67,36103.0,241.09,241.1191,240.4971,240.6915,36103.0
2021-02-02 10:00:00,247.72,247.93,247.59,247.93,38812.0,240.7401,240.9442,240.6138,240.9442,38812.0
2021-02-02 10:10:00,247.99,248.59,247.6,248.59,50928.0,241.0025,241.5856,240.6235,241.5856,50928.0
2021-02-02 10:20:00,248.65,248.65,247.76,247.76,422202.0,241.6439,241.6439,240.779,240.779,422202.0
2021-02-02 10:30:00,247.77,248.3,247.77,248.18,9381.0,240.7887,241.3038,240.7887,241.1871,9381.0
2021-02-02 10:40:00,248.19,248.29,247.72,248.23,32022.0,241.1969,241.294,240.7401,241.2357,32022.0
2021-02-02 10:50:00,248.18,248.28,248.07,248.24,18925.0,241.1871,241.2843,241.0802,241.2454,18925.0
2021-02-02 11:00:00,248.16,248.3,247.9,248.3,28295.0,241.1677,241.3038,240.915,241.3038,28295.0
2021-02-02 11:10:00,248.31,248.46,248.1,248.46,26270.0,241.3135,241.4592,241.1094,241.4592,26270.0
2021-02-02 11:20:00,248.5,248.5,248.22,248.37,39440.0,241.4981,241.4981,241.226,241.3718,39440.0
2021-02-02 11:30:00,248.37,248.49,248.06,248.4,7260.0,241.3718,241.4884,241.0705,241.4009,7260.0
2021-02-02 11:40:00,248.39,248.69,248.35,248.68,8973.0,241.3912,241.6828,241.3523,241.673,8973.0
2021-02-02 11:50:00,248.69,248.89,248.69,248.89,11290.0,241.6828,241.8771,241.6828,241.8771,11290.0
2021-02-02 12:00:00,248.85,248.9,248.71,248.86,7235.0,241.8383,241.8868,241.7022,241.848,7235.0
2021-02-02 12:10:00,248.87,249.05,248.84,248.89,12395.0,241.8577,242.0326,241.8285,241.8771,12395.0
2021-02-02 12:20:00,248.92,248.92,248.81,248.87,5874.0,241.9063,241.9063,241.7994,241.8577,5874.0
2021-02-02 12:30:00,248.96,249.06,248.91,248.92,6396.0,241.9452,242.0423,241.8966,241.9063,6396.0
2021-02-02 12:40:00,248.94,248.97,248.78,248.83,9684.0,241.9257,241.9549,241.7702,241.8188,9684.0
2021-02-02 12:50:00,248.85,248.89,248.69,248.89,4353.0,241.8383,241.8771,241.6828,241.8771,4353.0
2021-02-02 13:00:00,248.95,248.97,248.81,248.81,9972.0,241.9354,241.9549,241.7994,241.7994,9972.0
2021-02-02 13:10:00,248.78,248.88,248.42,248.44,4690.0,241.7702,241.8674,241.4204,241.4398,4690.0
2021-02-02 13:20:00,248.37,248.57,248.35,248.55,2890.0,241.3718,241.5661,241.3523,241.5467,2890.0
2021-02-02 13:30:00,248.59,248.97,248.57,248.97,8634.0,241.5856,241.9549,241.5661,241.9549,8634.0
2021-02-02 13:40:00,248.97,249.04,248.93,248.98,4156.0,241.9549,242.0229,241.916,241.9646,4156.0
2021-02-02 13:50:00,248.96,249.01,248.85,249.01,22831.0,241.9452,241.9937,241.8383,241.9937,22831.0
2021-02-02 14:00:00,248.97,249.07,248.84,248.96,33154.0,241.9549,242.0521,241.8285,241.9452,33154.0
2021-02-02 14:10:00,249.01,249.04,248.84,248.91,10193.0,241.9937,242.0229,241.8285,241.8966,10193.0
2021-02-02 14:20:00,248.96,249.07,248.75,248.88,6661.0,241.9452,242.0521,241.7411,241.8674,6661.0
2021-02-02 14:30:00,248.94,249.19,248.86,249.15,3807.0,241.9257,242.1687,241.848,242.1298,3807.0
2021-02-02 14:40:00,249.17,249.24,249.11,249.21,6819.0,242.1492,242.2173,242.0909,242.1881,6819.0
2021-02-02 14:50:00,249.18,249.2,249.06,249.2,5708.0,242.159,242.1784,242.0423,242.1784,5708.0
2021-02-02 15:00:00,249.13,249.17,248.95,249.0,7767.0,242.1104,242.1492,241.9354,241.984,7767.0
2021-02-02 15:10:00,248.96,248.96,248.75,248.91,21115.0,241.9452,241.9452,241.7411,241.8966,21115.0
2021-02-02 15:20:00,248.91,249.02,248.82,249.01,7642.0,241.8966,242.0035,241.8091,241.9937,7642.0
2021-02-02 15:30:00,248.98,249.06,248.79,248.93,14019.0,241.9646,242.0423,241.7799,241.916,14019.0
2021-02-02 15:40:00,248.97,248.97,248.64,248.94,12098.0,241.9549,241.9549,241.6342,241.9257,12098.0
2021-02-02 15:50:00,248.81,249.02,248.27,248.35,74307.0,241.7994,242.0035,241.2746,241.3523,74307.0
2021-02-03 09:30:00,249.72,249.78,248.6,248.61,34456.0,242.6837,242.7421,241.5953,241.605,34456.0
2021-02-03 09:40:00,248.55,249.16,248.55,248.99,40059.0,241.5467,242.1395,241.5467,241.9743,40059.0
2021-02-03 09:50:00,248.99,249.64,248.71,249.64,20613.0,241.9743,242.606,241.7022,242.606,20613.0
2021-02-03 10:00:00,249.71,249.71,248.83,248.89,22483.0,242.674,242.674,241.8188,241.8771,22483.0
2021-02-03 10:10:00,248.86,248.9,248.17,248.2,13573.0,241.848,241.8868,241.1774,241.2066,13573.0
2021-02-03 10:20:00,248.07,248.22,247.39,247.4,19926.0,241.0802,241.226,240.4194,240.4291,19926.0
2021-02-03 10:30:00,247.45,247.98,247.38,247.81,11719.0,240.4777,240.9928,240.4097,240.8276,11719.0
2021-02-03 10:40:00,247.77,248.27,247.72,248.08,38273.0,240.7887,241.2746,240.7401,241.09,38273.0
2021-02-03 10:50:00,247.96,248.26,247.6,248.02,80722.0,240.9733,241.2649,240.6235,241.0316,80722.0
2021-02-03 11:00:00,248.12,248.34,248.11,248.32,13851.0,241.1288,241.3426,241.1191,241.3232,13851.0
2021-02-03 11:10:00,248.25,248.28,247.99,248.25,6527.0,241.2552,241.2843,241.0025,241.2552,6527.0
2021-02-03 11:20:00,248.18,248.43,248.18,248.21,40269.0,241.1871,241.4301,241.1871,241.2163,40269.0
2021-02-03 11:30:00,248.22,248.5,248.0,248.47,16371.0,241.226,241.4981,241.0122,241.469,16371.0
2021-02-03 11:40:00,248.5,248.64,248.46,248.6,7931.0,241.4981,241.6342,241.4592,241.5953,7931.0
2021-02-03 11:50:00,248.57,248.83,248.47,248.79,13571.0,241.5661,241.8188,241.469,241.7799,13571.0
2021-02-03 12:00:00,248.79,248.88,248.74,248.87,13121.0,241.7799,241.8674,241.7314,241.8577,13121.0
2021-02-03 12:10:00,248.86,248.91,248.67,248.87,20854.0,241.848,241.8966,241.6633,241.8577,20854.0
2021-02-03 12:20:00,248.89,248.97,248.81,248.84,33551.0,241.8771,241.9549,241.7994,241.8285,33551.0
2021-02-03 12:30:00,248.84,248.97,248.57,248.97,35343.0,241.8285,241.9549,241.5661,241.9549,35343.0
2021-02-03 12:40:00,248.98,249.17,248.98,249.04,8708.0,241.9646,242.1492,241.9646,242.0229,8708.0
2021-02-03 12:50:00,249.05,249.18,248.96,249.08,9071.0,242.0326,242.159,241.9452,242.0618,9071.0
2021-02-03 13:00:00,249.13,249.16,248.87,248.98,5621.0,242.1104,242.1395,241.8577,241.9646,5621.0
2021-02-03 13:10:00,248.95,249.05,248.79,248.79,11779.0,241.9354,242.0326,241.7799,241.7799,11779.0
2021-02-03 13:20:00,248.81,249.01,248.81,248.99,8358.0,241.7994,241.9937,241.7994,241.9743,8358.0
2021-02-03 13:30:00,248.98,249.24,248.86,249.23,7319.0,241.9646,242.2173,241.848,242.2075,7319.0
2021-02-03 13:40:00,249.24,249.39,249.2,249.37,6372.0,242.2173,242.363,242.1784,242.3436,6372.0
2021-02-03 13:50:00,249.38,249.38,249.23,249.32,8316.0,242.3533,242.3533,242.2075,242.295,8316.0
2021-02-03 14:00:00,249.34,249.45,249.25,249.37,33573.0,242.3144,242.4213,242.227,242.3436,33573.0
2021-02-03 14:10:00,249.36,249.37,249.08,249.13,9059.0,242.3339,242.3436,242.0618,242.1104,9059.0
2021-02-03 14:20:00,249.17,249.34,249.13,249.31,5700.0,242.1492,242.3144,242.1104,242.2853,5700.0
2021-02-03 14:30:00,249.31,249.43,249.31,249.35,25515.0,242.2853,242.4019,242.2853,242.3242,25515.0
2021-02-03 14:40:00,249.33,249.34,249.03,249.05,10061.0,242.3047,242.3144,242.0132,242.0326,10061.0
2021-02-03 14:50:00,249.09,249.11,248.84,248.84,6882.0,242.0715,242.0909,241.8285,241.8285,6882.0
2021-02-03 15:00:00,248.84,248.88,248.61,248.82,6758.0,241.8285,241.8674,241.605,241.8091,6758.0
2021-02-03 15:10:00,248.8,248.88,248.34,248.34,15421.0,241.7897,241.8674,241.3426,241.3426,15421.0
2021-02-03 15:20:00,248.27,248.55,248.06,248.18,41822.0,241.2746,241.5467,241.0705,241.1871,41822.0
2021-02-03 15:30:00,248.24,248.4,248.08,248.27,18449.0,241.2454,241.4009,241.09,241.2746,18449.0
2021-02-03 15:40:00,248.2,248.56,248.18,248.25,18840.0,241.2066,241.5564,241.1871,241.2552,18840.0
2021-02-03 15:50:00,248.19,248.29,247.76,247.76,34216.0,241.1969,241.294,240.779,240.779,34216.0
2021-02-04 09:30:00,248.8,249.27,247.94,248.77,85010.0,241.7897,242.2464,240.9539,241.7605,85010.0
2021-02-04 09:40:00,248.69,248.98,248.27,248.98,58874.0,241.6828,241.9646,241.2746,241.9646,58874.0
2021-02-04 09:50:00,248.94,248.96,248.33,248.71,18103.0,241.9257,241.9452,241.3329,241.7022,18103.0
2021-02-04 10:00:00,248.73,248.75,248.07,248.5,11277.0,241.7216,241.7411,241.0802,241.4981,11277.0
2021-02-04 10:10:00,248.37,249.02,248.37,248.87,9671.0,241.3718,242.0035,241.3718,241.8577,9671.0
2021-02-04 10:20:00,248.93,249.09,248.54,248.55,4729.0,241.916,242.0715,241.537,241.5467,4729.0
2021-02-04 10:30:00,248.4,248.7,248.35,248.46,20550.0,241.4009,241.6925,241.3523,241.4592,20550.0
2021-02-04 10:40:00,248.52,248.73,248.52,248.73,13653.0,241.5176,241.7216,241.5176,241.7216,13653.0
2021-02-04 10:50:00,248.81,249.06,248.72,248.88,11603.0,241.7994,242.0423,241.7119,241.8674,11603.0
2021-02-04 11:00:00,248.85,249.1,248.82,249.05,13575.0,241.8383,242.0812,241.8091,242.0326,13575.0
2021-02-04 11:10:00,249.0,249.03,248.75,248.8,7825.0,241.984,242.0132,241.7411,241.7897,7825.0
2021-02-04 11:20:00,248.82,249.08,248.81,248.92,16308.0,241.8091,242.0618,241.7994,241.9063,16308.0
2021-02-04 11:30:00,249.09,249.13,248.99,249.08,5743.0,242.0715,242.1104,241.9743,242.0618,5743.0
2021-02-04 11:40:00,249.06,249.21,248.85,249.18,5008.0,242.0423,242.1881,241.8383,242.159,5008.0
2021-02-04 11:50:00,249.2,249.27,249.02,249.27,11180.0,242.1784,242.2464,242.0035,242.2464,11180.0
2021-02-04 12:00:00,249.26,249.39,249.19,249.32,12124.0,242.2367,242.363,242.1687,242.295,12124.0
2021-02-04 12:10:00,249.39,249.43,249.31,249.41,6733.0,242.363,242.4019,242.2853,242.3825,6733.0
2021-02-04 12:20:00,249.4,249.4,249.24,249.25,3485.0,242.3728,242.3728,242.2173,242.227,3485.0
2021-02-04 12:30:00,249.26,249.47,249.24,249.34,12543.0,242.2367,242.4408,242.2173,242.3144,12543.0
2021-02-04 12:40:00,249.35,249.39,249.22,249.29,9123.0,242.3242,242.363,242.1978,242.2659,9123.0
2021-02-04 12:50:00,249.3,249.3,249.16,249.25,3691.0,242.2756,242.2756,242.1395,242.227,3691.0
2021-02-04 13:00:00,249.3,249.39,249.27,249.33,13592.0,242.2756,242.363,242.2464,242.3047,13592.0
2021-02-04 13:10:00,249.33,249.64,249.32,249.58,13873.0,242.3047,242.606,242.295,242.5477,13873.0
2021-02-04 13:20:00,249.6,249.69,249.52,249.67,15730.0,242.5671,242.6546,242.4894,242.6351,15730.0
2021-02-04 13:30:00,249.7,249.73,249.59,249.59,10549.0,242.6643,242.6935,242.5574,242.5574,10549.0
2021-02-04 13:40:00,249.64,249.75,249.59,249.74,8344.0,242.606,242.7129,242.5574,242.7032,8344.0
2021-02-04 13:50:00,249.75,249.75,249.64,249.72,2574.0,242.7129,242.7129,242.606,242.6837,2574.0
2021-02-04 14:00:00,249.7,249.84,249.7,249.78,14555.0,242.6643,242.8004,242.6643,242.7421,14555.0
2021-02-04 14:10:00,249.77,249.78,249.65,249.66,5890.0,242.7323,242.7421,242.6157,242.6254,5890.0
2021-02-04 14:20:00,249.64,249.77,249.54,249.7,4039.0,242.606,242.7323,242.5088,242.6643,4039.0
2021-02-04 14:30:00,249.67,249.75,249.65,249.7,9410.0,242.6351,242.7129,242.6157,242.6643,9410.0
2021-02-04 14:40:00,249.65,249.79,249.62,249.75,11614.0,242.6157,242.7518,242.5866,242.7129,11614.0
2021-02-04 14:50:00,249.75,249.86,249.65,249.83,7446.0,242.7129,242.8198,242.6157,242.7906,7446.0
2021-02-04 15:00:00,249.77,249.91,249.77,249.85,6507.0,242.7323,242.8684,242.7323,242.8101,6507.0
2021-02-04 15:10:00,249.78,249.83,249.72,249.75,6686.0,242.7421,242.7906,242.6837,242.7129,6686.0
2021-02-04 15:20:00,249.76,249.86,249.75,249.84,10649.0,242.7226,242.8198,242.7129,242.8004,10649.0
2021-02-04 15:30:00,249.83,249.91,249.8,249.87,9610.0,242.7906,242.8684,242.7615,242.8295,9610.0
2021-02-04 15:40:00,249.79,249.95,249.76,249.83,10875.0,242.7518,242.9073,242.7226,242.7906,10875.0
2021-02-04 15:50:00,249.82,250.46,249.82,250.46,34727.0,242.7809,243.4029,242.7809,243.4029,34727.0
2021-02-05 09:30:00,251.57,251.57,250.9,250.99,28871.0,244.4816,244.4816,243.8305,243.918,28871.0
2021-02-05 09:40:00,250.99,251.39,250.99,251.11,10844.0,243.918,244.3067,243.918,244.0346,10844.0
2021-02-05 09:50:00,251.16,251.21,250.69,250.8,15775.0,244.0832,244.1318,243.6264,243.7333,15775.0
2021-02-05 10:00:00,250.7,251.01,250.54,250.96,19314.0,243.6361,243.9374,243.4806,243.8888,19314.0
2021-02-05 10:10:00,250.87,251.0,250.42,250.43,10464.0,243.8013,243.9277,243.364,243.3737,10464.0
2021-02-05 10:20:00,250.43,250.8,250.36,250.69,3674.0,243.3737,243.7333,243.3057,243.6264,3674.0
2021-02-05 10:30:00,250.59,250.68,250.47,250.54,6788.0,243.5292,243.6167,243.4126,243.4806,6788.0
2021-02-05 10:40:00,250.61,250.8,250.36,250.8,9414.0,243.5487,243.7333,243.3057,243.7333,9414.0
2021-02-05 10:50:00,250.75,250.96,250.75,250.9,6420.0,243.6847,243.8888,243.6847,243.8305,6420.0
2021-02-05 11:00:00,250.91,251.02,250.73,250.75,12481.0,243.8402,243.9471,243.6653,243.6847,12481.0
2021-02-05 11:10:00,250.78,250.78,250.53,250.61,2845.0,243.7139,243.7139,243.4709,243.5487,2845.0
2021-02-05 11:20:00,250.61,250.77,250.58,250.58,5232.0,243.5487,243.7042,243.5195,243.5195,5232.0
2021-02-05 11:30:00,250.76,251.06,250.76,251.06,4252.0,243.6944,243.986,243.6944,243.986,4252.0
2021-02-05 11:40:00,251.09,251.21,251.02,251.15,4681.0,244.0151,244.1318,243.9471,244.0734,4681.0
2021-02-05 11:50:00,251.17,251.17,250.94,250.94,2435.0,244.0929,244.0929,243.8694,243.8694,2435.0
2021-02-05 12:00:00,250.92,251.3,250.89,251.27,10079.0,243.8499,244.2192,243.8208,244.1901,10079.0
2021-02-05 12:10:00,251.33,251.44,251.32,251.44,5272.0,244.2484,244.3553,244.2387,244.3553,5272.0
2021-02-05 12:20:00,251.46,251.58,251.44,251.53,12825.0,244.3747,244.4913,244.3553,244.4427,12825.0
2021-02-05 12:30:00,251.52,251.6,251.45,251.55,3439.0,244.433,244.5108,244.365,244.4622,3439.0
2021-02-05 12:40:00,251.62,251.84,251.62,251.82,8511.0,244.5302,244.744,244.5302,244.7246,8511.0
2021-02-05 12:50:00,251.84,251.96,251.81,251.95,6765.0,244.744,244.8606,244.7149,244.8509,6765.0
2021-02-05 13:00:00,252.0,252.0,251.75,251.85,7058.0,244.8995,244.8995,244.6565,244.7537,7058.0
2021-02-05 13:10:00,251.85,252.01,251.83,252.01,4263.0,244.7537,244.9092,244.7343,244.9092,4263.0
2021-02-05 13:20:00,251.99,252.0,251.76,251.76,7923.0,244.8898,244.8995,244.6663,244.6663,7923.0
2021-02-05 13:30:00,251.75,251.79,251.61,251.78,5435.0,244.6565,244.6954,244.5205,244.6857,5435.0
2021-02-05 13:40:00,251.76,251.8,251.64,251.65,13870.0,244.6663,244.7051,244.5496,244.5594,13870.0
2021-02-05 13:50:00,251.55,251.55,251.2,251.22,7170.0,244.4622,244.4622,244.122,244.1415,7170.0
2021-02-05 14:00:00,251.09,251.4,251.09,251.35,5353.0,244.0151,244.3164,244.0151,244.2678,5353.0
2021-02-05 14:10:00,251.43,251.52,251.37,251.45,5445.0,244.3456,244.433,244.2872,244.365,5445.0
2021-02-05 14:20:00,251.43,251.55,251.28,251.53,7386.0,244.3456,244.4622,244.1998,244.4427,7386.0
2021-02-05 14:30:00,251.54,251.62,251.46,251.59,5438.0,244.4525,244.5302,244.3747,244.5011,5438.0
2021-02-05 14:40:00,251.58,251.58,251.33,251.33,7152.0,244.4913,244.4913,244.2484,244.2484,7152.0
2021-02-05 14:50:00,251.25,251.41,251.23,251.37,11482.0,244.1706,244.3261,244.1512,244.2872,11482.0
2021-02-05 15:00:00,251.39,251.4,251.14,251.16,8997.0,244.3067,244.3164,244.0637,244.0832,8997.0
2021-02-05 15:10:00,251.18,251.42,251.12,251.36,12317.0,244.1026,244.3358,244.0443,244.2775,12317.0
2021-02-05 15:20:00,251.33,251.42,251.02,251.02,14471.0,244.2484,244.3358,243.9471,243.9471,14471.0
2021-02-05 15:30:00,251.08,251.38,251.03,251.13,14415.0,244.0054,244.297,243.9568,244.054,14415.0
2021-02-05 15:40:00,251.17,251.37,251.12,251.18,21018.0,244.0929,244.2872,244.0443,244.1026,21018.0
2021-02-05 15:50:00,251.12,251.6,251.12,251.6,58450.0,244.0443,244.5108,244.0443,244.5108,58450.0
2021-02-08 09:30:00,252.55,252.72,252.14,252.51,39567.0,245.434,245.5992,245.0356,245.3951,39567.0
2021-02-08 09:40:00,252.36,252.76,252.35,252.48,16203.0,245.2494,245.6381,245.2396,245.366,16203.0
2021-02-08 09:50:00,252.57,252.78,252.34,252.64,21666.0,245.4534,245.6575,245.2299,245.5215,21666.0
2021-02-08 10:00:00,252.61,253.14,252.49,253.08,10658.0,245.4923,246.0074,245.3757,245.9491,10658.0
2021-02-08 10:10:00,253.07,253.07,252.72,252.85,6707.0,245.9393,245.9393,245.5992,245.7255,6707.0
2021-02-08 10:20:00,252.87,252.87,252.3,252.46,8284.0,245.745,245.745,245.191,245.3465,8284.0
2021-02-08 10:30:00,252.42,252.58,252.37,252.56,8503.0,245.3077,245.4632,245.2591,245.4437,8503.0
2021-02-08 10:40:00,252.56,252.73,252.56,252.7,3358.0,245.4437,245.6089,245.4437,245.5798,3358.0
2021-02-08 10:50:00,252.7,252.83,252.59,252.83,18023.0,245.5798,245.7061,245.4729,245.7061,18023.0
2021-02-08 11:00:00,252.82,252.83,252.51,252.51,17758.0,245.6964,245.7061,245.3951,245.3951,17758.0
2021-02-08 11:10:00,252.5,252.52,252.19,252.26,4009.0,245.3854,245.4048,245.0841,245.1522,4009.0
2021-02-08 11:20:00,252.24,252.33,252.05,252.11,7720.0,245.1327,245.2202,244.9481,245.0064,7720.0
2021-02-08 11:30:00,252.14,252.14,251.63,251.67,5062.0,245.0356,245.0356,244.5399,244.5788,5062.0
2021-02-08 11:40:00,251.64,251.87,251.47,251.84,8186.0,244.5496,244.7732,244.3844,244.744,8186.0
2021-02-08 11:50:00,251.87,251.95,251.82,251.86,5677.0,244.7732,244.8509,244.7246,244.7634,5677.0
2021-02-08 12:00:00,251.94,252.0,251.93,251.95,4574.0,244.8412,244.8995,244.8315,244.8509,4574.0
2021-02-08 12:10:00,251.95,252.09,251.94,251.99,17122.0,244.8509,244.987,244.8412,244.8898,17122.0
2021-02-08 12:20:00,252.01,252.14,251.99,252.03,10385.0,244.9092,245.0356,244.8898,244.9287,10385.0
2021-02-08 12:30:00,251.98,252.07,251.98,252.06,3990.0,244.8801,244.9675,244.8801,244.9578,3990.0
2021-02-08 12:40:00,251.95,252.1,251.94,252.02,7797.0,244.8509,244.9967,244.8412,244.9189,7797.0
2021-02-08 12:50:00,251.98,252.02,251.75,251.85,4942.0,244.8801,244.9189,244.6565,244.7537,4942.0
2021-02-08 13:00:00,251.84,251.89,251.72,251.81,6923.0,244.744,244.7926,244.6274,244.7149,6923.0
2021-02-08 13:10:00,251.77,251.95,251.75,251.93,6183.0,244.676,244.8509,244.6565,244.8315,6183.0
2021-02-08 13:20:00,251.93,251.96,251.82,251.93,28464.0,244.8315,244.8606,244.7246,244.8315,28464.0
2021-02-08 13:30:00,251.91,252.1,251.91,252.06,20282.0,244.812,244.9967,244.812,244.9578,20282.0
2021-02-08 13:40:00,252.08,252.13,251.99,252.02,20681.0,244.9772,245.0258,244.8898,244.9189,20681.0
2021-02-08 13:50:00,252.03,252.03,251.59,251.75,38861.0,244.9287,244.9287,244.5011,244.6565,38861.0
2021-02-08 14:00:00,251.76,251.92,251.76,251.86,8816.0,244.6663,244.8218,244.6663,244.7634,8816.0
2021-02-08 14:10:00,251.87,251.87,251.7,251.7,14060.0,244.7732,244.7732,244.608,244.608,14060.0
2021-02-08 14:20:00,251.69,251.87,251.69,251.77,10513.0,244.5982,244.7732,244.5982,244.676,10513.0
2021-02-08 14:30:00,251.75,251.83,251.63,251.8,10396.0,244.6565,244.7343,244.5399,244.7051,10396.0
2021-02-08 14:40:00,251.8,251.83,251.68,251.74,11662.0,244.7051,244.7343,244.5885,244.6468,11662.0
2021-02-08 14:50:00,251.72,251.94,251.72,251.92,13495.0,244.6274,244.8412,244.6274,244.8218,13495.0
2021-02-08 15:00:00,251.92,252.04,251.91,251.98,7711.0,244.8218,244.9384,244.812,244.8801,7711.0
2021-02-08 15:10:00,251.99,252.11,251.99,252.04,13541.0,244.8898,245.0064,244.8898,244.9384,13541.0
2021-02-08 15:20:00,252.02,252.09,251.96,252.05,24234.0,244.9189,244.987,244.8606,244.9481,24234.0
2021-02-08 15:30:00,252.09,252.18,252.06,252.15,19921.0,244.987,245.0744,244.9578,245.0453,19921.0
2021-02-08 15:40:00,252.11,252.29,252.1,252.2,12093.0,245.0064,245.1813,244.9967,245.0939,12093.0
2021-02-08 15:50:00,252.17,252.9,252.17,252.89,59918.0,245.0647,245.7741,245.0647,245.7644,59918.0
2021-02-09 09:30:00,252.24,252.86,252.24,252.51,19621.0,245.1327,245.7353,245.1327,245.3951,19621.0
2021-02-09 09:40:00,252.53,253.11,252.42,252.77,16668.0,245.4146,245.9782,245.3077,245.6478,16668.0
2021-02-09 09:50:00,252.82,253.23,252.82,253.22,6022.0,245.6964,246.0948,245.6964,246.0851,6022.0
2021-02-09 10:00:00,253.14,253.37,253.14,253.29,7691.0,246.0074,246.2309,246.0074,246.1532,7691.0
2021-02-09 10:10:00,253.42,253.53,253.36,253.48,19529.0,246.2795,246.3864,246.2212,246.3378,19529.0
2021-02-09 10:20:00,253.46,253.48,253.26,253.26,5484.0,246.3184,246.3378,246.124,246.124,5484.0
2021-02-09 10:30:00,253.32,253.59,253.27,253.5,8385.0,246.1823,246.4447,246.1337,246.3572,8385.0
2021-02-09 10:40:00,253.57,253.57,253.2,253.2,24444.0,246.4253,246.4253,246.0657,246.0657,24444.0
2021-02-09 10:50:00,253.27,253.3,253.1,253.18,12491.0,246.1337,246.1629,245.9685,246.0462,12491.0
2021-02-09 11:00:00,253.05,253.1,252.98,253.0,5711.0,245.9199,245.9685,245.8519,245.8713,5711.0
2021-02-09 11:10:00,252.83,252.84,252.54,252.61,8188.0,245.7061,245.7158,245.4243,245.4923,8188.0
2021-02-09 11:20:00,252.61,252.84,252.54,252.68,7410.0,245.4923,245.7158,245.4243,245.5603,7410.0
2021-02-09 11:30:00,252.67,253.02,252.66,252.92,6094.0,245.5506,245.8908,245.5409,245.7936,6094.0
2021-02-09 11:40:00,252.93,253.09,252.92,253.08,13277.0,245.8033,245.9588,245.7936,245.9491,13277.0
2021-02-09 11:50:00,253.07,253.1,252.89,252.94,6258.0,245.9393,245.9685,245.7644,245.813,6258.0
2021-02-09 12:00:00,252.92,253.01,252.76,253.0,14807.0,245.7936,245.881,245.6381,245.8713,14807.0
2021-02-09 12:10:00,253.09,253.18,252.95,253.04,12550.0,245.9588,246.0462,245.8227,245.9102,12550.0
2021-02-09 12:20:00,252.96,253.11,252.96,252.99,5067.0,245.8324,245.9782,245.8324,245.8616,5067.0
2021-02-09 12:30:00,253.0,253.06,252.95,253.04,8064.0,245.8713,245.9296,245.8227,245.9102,8064.0
2021-02-09 12:40:00,253.03,253.07,252.97,253.05,13925.0,245.9005,245.9393,245.8422,245.9199,13925.0
2021-02-09 12:50:00,253.07,253.17,252.98,253.04,11779.0,245.9393,246.0365,245.8519,245.9102,11779.0
2021-02-09 13:00:00,253.04,253.04,252.95,252.98,5021.0,245.9102,245.9102,245.8227,245.8519,5021.0
2021-02-09 13:10:00,253.0,253.03,252.89,252.94,7110.0,245.8713,245.9005,245.7644,245.813,7110.0
2021-02-09 13:20:00,252.94,252.94,252.76,252.77,7857.0,245.813,245.813,245.6381,245.6478,7857.0
2021-02-09 13:30:00,252.79,252.95,252.77,252.94,7878.0,245.6672,245.8227,245.6478,245.813,7878.0
2021-02-09 13:40:00,252.91,252.94,252.71,252.74,8519.0,245.7839,245.813,245.5895,245.6186,8519.0
2021-02-09 13:50:00,252.68,252.89,252.68,252.85,8017.0,245.5603,245.7644,245.5603,245.7255,8017.0
2021-02-09 14:00:00,252.85,253.02,252.85,253.0,29610.0,245.7255,245.8908,245.7255,245.8713,29610.0
2021-02-09 14:10:00,253.0,253.05,252.94,253.04,9172.0,245.8713,245.9199,245.813,245.9102,9172.0
2021-02-09 14:20:00,253.04,253.12,253.0,253.11,14502.0,245.9102,245.9879,245.8713,245.9782,14502.0
2021-02-09 14:30:00,253.13,253.2,253.11,253.16,7308.0,245.9977,246.0657,245.9782,246.0268,7308.0
2021-02-09 14:40:00,253.19,253.24,253.15,253.21,6283.0,246.056,246.1046,246.0171,246.0754,6283.0
2021-02-09 14:50:00,253.2,253.33,253.2,253.31,4519.0,246.0657,246.192,246.0657,246.1726,4519.0
2021-02-09 15:00:00,253.27,253.3,253.19,253.24,22576.0,246.1337,246.1629,246.056,246.1046,22576.0
2021-02-09 15:10:00,253.21,253.29,253.13,253.22,15257.0,246.0754,246.1532,245.9977,246.0851,15257.0
2021-02-09 15:20:00,253.22,253.22,252.95,252.95,8444.0,246.0851,246.0851,245.8227,245.8227,8444.0
2021-02-09 15:30:00,252.97,253.25,252.97,253.23,12213.0,245.8422,246.1143,245.8422,246.0948,12213.0
2021-02-09 15:40:00,253.2,253.28,253.08,253.08,12332.0,246.0657,246.1434,245.9491,245.9491,12332.0
2021-02-09 15:50:00,253.01,253.01,252.55,252.7,17523.0,245.881,245.881,245.434,245.5798,17523.0
2021-02-10 09:30:00,253.89,254.35,253.69,253.99,36723.0,246.7362,247.1833,246.5419,246.8334,36723.0
2021-02-10 09:40:00,253.89,253.95,253.71,253.87,12048.0,246.7362,246.7946,246.5613,246.7168,12048.0
2021-02-10 09:50:00,253.79,253.84,253.65,253.83,17377.0,246.6391,246.6877,246.503,246.6779,17377.0
2021-02-10 10:00:00,254.06,254.09,253.81,253.81,7457.0,246.9015,246.9306,246.6585,246.6585,7457.0
2021-02-10 10:10:00,253.76,253.77,252.97,252.97,15069.0,246.6099,246.6196,245.8422,245.8422,15069.0
2021-02-10 10:20:00,252.96,252.96,251.21,251.94,24672.0,245.8324,245.8324,244.1318,244.8412,24672.0
2021-02-10 10:30:00,251.8,252.05,251.39,251.77,16168.0,244.7051,244.9481,244.3067,244.676,16168.0
2021-02-10 10:40:00,251.72,251.89,250.51,250.78,18372.0,244.6274,244.7926,243.4515,243.7139,18372.0
2021-02-10 10:50:00,250.83,251.94,250.83,251.94,7374.0,243.7625,244.8412,243.7625,244.8412,7374.0
2021-02-10 11:00:00,251.9,252.02,251.21,251.71,6794.0,244.8023,244.9189,244.1318,244.6177,6794.0
2021-02-10 11:10:00,251.78,252.23,251.75,251.98,7216.0,244.6857,245.123,244.6565,244.8801,7216.0
2021-02-10 11:20:00,252.01,252.21,251.63,251.66,5533.0,244.9092,245.1036,244.5399,244.5691,5533.0
2021-02-10 11:30:00,251.62,251.99,251.43,251.92,5816.0,244.5302,244.8898,244.3456,244.8218,5816.0
2021-02-10 11:40:00,251.94,252.0,251.78,251.91,7946.0,244.8412,244.8995,244.6857,244.812,7946.0
2021-02-10 11:50:00,251.87,252.39,251.86,252.06,8164.0,244.7732,245.2785,244.7634,244.9578,8164.0
2021-02-10 12:00:00,251.74,251.74,251.5,251.6,17639.0,244.6468,244.6468,244.4136,244.5108,17639.0
2021-02-10 12:10:00,251.59,252.0,251.54,251.86,8022.0,244.5011,244.8995,244.4525,244.7634,8022.0
2021-02-10 12:20:00,251.88,252.01,251.45,252.01,76986.0,244.7829,244.9092,244.365,244.9092,76986.0
2021-02-10 12:30:00,251.9,252.01,251.8,251.8,9819.0,244.8023,244.9092,244.7051,244.7051,9819.0
2021-02-10 12:40:00,251.77,252.07,251.77,252.07,6443.0,244.676,244.9675,244.676,244.9675,6443.0
2021-02-10 12:50:00,252.09,252.24,252.06,252.08,9404.0,244.987,245.1327,244.9578,244.9772,9404.0
2021-02-10 13:00:00,252.13,252.25,252.0,252.16,4530.0,245.0258,245.1425,244.8995,245.055,4530.0
2021-02-10 13:10:00,252.18,252.19,252.07,252.18,6294.0,245.0744,245.0841,244.9675,245.0744,6294.0
2021-02-10 13:20:00,252.26,252.36,252.23,252.36,10792.0,245.1522,245.2494,245.123,245.2494,10792.0
2021-02-10 13:30:00,252.33,252.46,252.29,252.37,31576.0,245.2202,245.3465,245.1813,245.2591,31576.0
2021-02-10 13:40:00,252.38,252.38,252.07,252.08,8493.0,245.2688,245.2688,244.9675,244.9772,8493.0
2021-02-10 13:50:00,251.99,252.19,251.97,252.15,17233.0,244.8898,245.0841,244.8703,245.0453,17233.0
2021-02-10 14:00:00,252.17,252.32,252.06,252.22,13181.0,245.0647,245.2105,244.9578,245.1133,13181.0
2021-02-10 14:10:00,252.26,252.29,252.09,252.27,4202.0,245.1522,245.1813,244.987,245.1619,4202.0
2021-02-10 14:20:00,252.29,252.72,252.17,252.72,9741.0,245.1813,245.5992,245.0647,245.5992,9741.0
2021-02-10 14:30:00,252.82,253.08,252.69,252.96,19808.0,245.6964,245.9491,245.5701,245.8324,19808.0
2021-02-10 14:40:00,252.93,253.11,252.93,253.09,13790.0,245.8033,245.9782,245.8033,245.9588,13790.0
2021-02-10 14:50:00,253.07,253.08,252.92,253.04,10828.0,245.9393,245.9491,245.7936,245.9102,10828.0
2021-02-10 15:00:00,253.11,253.2,253.02,253.08,9790.0,245.9782,246.0657,245.8908,245.9491,9790.0
2021-02-10 15:10:00,253.06,253.17,252.87,252.91,22189.0,245.9296,246.0365,245.745,245.7839,22189.0
2021-02-10 15:20:00,252.89,252.9,252.53,252.56,39533.0,245.7644,245.7741,245.4146,245.4437,39533.0
2021-02-10 15:30:00,252.64,252.77,252.24,252.3,10455.0,245.5215,245.6478,245.1327,245.191,10455.0
2021-02-10 15:40:00,252.23,252.35,251.96,252.04,17641.0,245.123,245.2396,244.8606,244.9384,17641.0
2021-02-10 15:50:00,252.08,252.41,252.0,252.37,33692.0,244.9772,245.2979,244.8995,245.2591,33692.0
2021-02-11 09:30:00,253.58,253.94,253.39,253.76,47731.0,246.435,246.7848,246.2503,246.6099,47731.0
2021-02-11 09:40:00,253.67,253.93,253.44,253.7,13745.0,246.5224,246.7751,246.2989,246.5516,13745.0
2021-02-11 09:50:00,253.63,253.68,253.0,253.0,18311.0,246.4836,246.5322,245.8713,245.8713,18311.0
2021-02-11 10:00:00,253.29,253.46,253.16,253.24,5080.0,246.1532,246.3184,246.0268,246.1046,5080.0
2021-02-11 10:10:00,253.27,253.52,253.21,253.38,5547.0,246.1337,246.3767,246.0754,246.2406,5547.0
2021-02-11 10:20:00,253.38,253.59,253.29,253.37,5388.0,246.2406,246.4447,246.1532,246.2309,5388.0
2021-02-11 10:30:00,253.45,253.57,253.12,253.49,25120.0,246.3086,246.4253,245.9879,246.3475,25120.0
2021-02-11 10:40:00,253.51,253.86,253.51,253.84,24241.0,246.367,246.7071,246.367,246.6877,24241.0
2021-02-11 10:50:00,253.88,254.0,253.3,253.41,30905.0,246.7265,246.8431,246.1629,246.2698,30905.0
2021-02-11 11:00:00,253.41,253.62,253.32,253.46,12929.0,246.2698,246.4739,246.1823,246.3184,12929.0
2021-02-11 11:10:00,253.42,253.56,253.34,253.49,7046.0,246.2795,246.4155,246.2017,246.3475,7046.0
2021-02-11 11:20:00,253.48,253.66,253.47,253.5,4472.0,246.3378,246.5127,246.3281,246.3572,4472.0
2021-02-11 11:30:00,253.59,253.87,253.57,253.85,22765.0,246.4447,246.7168,246.4253,246.6974,22765.0
2021-02-11 11:40:00,253.86,253.88,253.68,253.77,3501.0,246.7071,246.7265,246.5322,246.6196,3501.0
2021-02-11 11:50:00,253.77,253.82,253.39,253.54,15510.0,246.6196,246.6682,246.2503,246.3961,15510.0
2021-02-11 12:00:00,253.56,253.7,253.45,253.47,10182.0,246.4155,246.5516,246.3086,246.3281,10182.0
2021-02-11 12:10:00,253.45,253.59,252.75,252.75,14246.0,246.3086,246.4447,245.6284,245.6284,14246.0
2021-02-11 12:20:00,252.77,252.98,252.21,252.24,9676.0,245.6478,245.8519,245.1036,245.1327,9676.0
2021-02-11 12:30:00,252.26,252.73,252.2,252.7,16023.0,245.1522,245.6089,245.0939,245.5798,16023.0
2021-02-11 12:40:00,252.66,252.66,251.81,252.46,9402.0,245.5409,245.5409,244.7149,245.3465,9402.0
2021-02-11 12:50:00,252.53,252.65,252.22,252.65,3831.0,245.4146,245.5312,245.1133,245.5312,3831.0
2021-02-11 13:00:00,252.61,252.72,252.52,252.52,5567.0,245.4923,245.5992,245.4048,245.4048,5567.0
2021-02-11 13:10:00,252.41,252.85,252.33,252.82,8686.0,245.2979,245.7255,245.2202,245.6964,8686.0
2021-02-11 13:20:00,252.84,253.02,252.83,253.0,6650.0,245.7158,245.8908,245.7061,245.8713,6650.0
2021-02-11 13:30:00,252.94,253.13,252.93,253.13,4352.0,245.813,245.9977,245.8033,245.9977,4352.0
2021-02-11 13:40:00,253.14,253.16,252.93,252.96,3517.0,246.0074,246.0268,245.8033,245.8324,3517.0
2021-02-11 13:50:00,252.98,253.04,252.77,252.77,7300.0,245.8519,245.9102,245.6478,245.6478,7300.0
2021-02-11 14:00:00,252.72,252.74,252.31,252.48,39826.0,245.5992,245.6186,245.2008,245.366,39826.0
2021-02-11 14:10:00,252.32,252.49,252.24,252.43,5487.0,245.2105,245.3757,245.1327,245.3174,5487.0
2021-02-11 14:20:00,252.48,252.5,252.08,252.44,9185.0,245.366,245.3854,244.9772,245.3271,9185.0
2021-02-11 14:30:00,252.46,252.57,252.25,252.4,6582.0,245.3465,245.4534,245.1425,245.2882,6582.0
2021-02-11 14:40:00,252.29,252.69,252.28,252.68,6961.0,245.1813,245.5701,245.1716,245.5603,6961.0
2021-02-11 14:50:00,252.71,252.85,252.64,252.85,9873.0,245.5895,245.7255,245.5215,245.7255,9873.0
2021-02-11 15:00:00,252.75,252.98,252.74,252.93,12320.0,245.6284,245.8519,245.6186,245.8033,12320.0
2021-02-11 15:10:00,252.93,253.15,252.93,253.02,7842.0,245.8033,246.0171,245.8033,245.8908,7842.0
2021-02-11 15:20:00,252.99,253.2,252.99,253.04,9240.0,245.8616,246.0657,245.8616,245.9102,9240.0
2021-02-11 15:30:00,253.09,253.1,252.84,252.89,11308.0,245.9588,245.9685,245.7158,245.7644,11308.0
2021-02-11 15:40:00,252.9,253.27,252.8,253.15,18255.0,245.7741,246.1337,245.677,246.0171,18255.0
2021-02-11 15:50:00,253.14,253.52,252.96,253.36,39991.0,246.0074,246.3767,245.8324,246.2212,39991.0
2021-02-12 09:30:00,252.61,252.99,252.25,252.73,36213.0,245.4923,245.8616,245.1425,245.6089,36213.0
2021-02-12 09:40:00,252.71,253.04,252.66,252.84,17307.0,245.5895,245.9102,245.5409,245.7158,17307.0
2021-02-12 09:50:00,252.87,252.97,252.69,252.85,11360.0,245.745,245.8422,245.5701,245.7255,11360.0
2021-02-12 10:00:00,252.81,253.07,252.8,252.83,20401.0,245.6867,245.9393,245.677,245.7061,20401.0
2021-02-12 10:10:00,252.87,253.0,252.47,252.62,17200.0,245.745,245.8713,245.3563,245.502,17200.0
2021-02-12 10:20:00,252.56,252.84,252.56,252.64,9646.0,245.4437,245.7158,245.4437,245.5215,9646.0
2021-02-12 10:30:00,252.63,253.05,252.32,253.04,7931.0,245.5117,245.9199,245.2105,245.9102,7931.0
2021-02-12 10:40:00,253.02,253.38,253.01,253.38,9563.0,245.8908,246.2406,245.881,246.2406,9563.0
2021-02-12 10:50:00,253.39,253.44,253.27,253.38,6551.0,246.2503,246.2989,246.1337,246.2406,6551.0
2021-02-12 11:00:00,253.37,253.5,253.33,253.34,3480.0,246.2309,246.3572,246.192,246.2017,3480.0
2021-02-12 11:10:00,253.35,253.68,253.35,253.64,15623.0,246.2115,246.5322,246.2115,246.4933,15623.0
2021-02-12 11:20:00,253.62,253.75,253.49,253.75,6883.0,246.4739,246.6002,246.3475,246.6002,6883.0
2021-02-12 11:30:00,253.8,253.93,253.63,253.69,10075.0,246.6488,246.7751,246.4836,246.5419,10075.0
2021-02-12 11:40:00,253.64,253.66,253.53,253.59,3368.0,246.4933,246.5127,246.3864,246.4447,3368.0
2021-02-12 11:50:00,253.6,253.65,253.52,253.61,3774.0,246.4544,246.503,246.3767,246.4641,3774.0
2021-02-12 12:00:00,253.66,253.8,253.66,253.68,3151.0,246.5127,246.6488,246.5127,246.5322,3151.0
2021-02-12 12:10:00,253.7,253.7,253.55,253.6,2195.0,246.5516,246.5516,246.4058,246.4544,2195.0
2021-02-12 12:20:00,253.58,253.64,253.52,253.56,1513.0,246.435,246.4933,246.3767,246.4155,1513.0
2021-02-12 12:30:00,253.49,253.53,253.44,253.46,7082.0,246.3475,246.3864,246.2989,246.3184,7082.0
2021-02-12 12:40:00,253.45,253.64,253.38,253.64,8681.0,246.3086,246.4933,246.2406,246.4933,8681.0
2021-02-12 12:50:00,253.59,253.67,253.5,253.62,6470.0,246.4447,246.5224,246.3572,246.4739,6470.0
2021-02-12 13:00:00,253.64,253.67,253.57,253.6,6734.0,246.4933,246.5224,246.4253,246.4544,6734.0
2021-02-12 13:10:00,253.57,253.59,253.25,253.28,12072.0,246.4253,246.4447,246.1143,246.1434,12072.0
2021-02-12 13:20:00,253.15,253.42,253.07,253.41,32320.0,246.0171,246.2795,245.9393,246.2698,32320.0
2021-02-12 13:30:00,253.46,253.62,253.46,253.54,5864.0,246.3184,246.4739,246.3184,246.3961,5864.0
2021-02-12 13:40:00,253.56,253.57,253.44,253.47,5138.0,246.4155,246.4253,246.2989,246.3281,5138.0
2021-02-12 13:50:00,253.49,253.53,253.27,253.33,4040.0,246.3475,246.3864,246.1337,246.192,4040.0
2021-02-12 14:00:00,253.39,253.41,253.2,253.4,33848.0,246.2503,246.2698,246.0657,246.2601,33848.0
2021-02-12 14:10:00,253.44,253.47,253.33,253.47,6436.0,246.2989,246.3281,246.192,246.3281,6436.0
2021-02-12 14:20:00,253.57,253.57,253.47,253.53,9144.0,246.4253,246.4253,246.3281,246.3864,9144.0
2021-02-12 14:30:00,253.48,253.49,253.34,253.42,6132.0,246.3378,246.3475,246.2017,246.2795,6132.0
2021-02-12 14:40:00,253.4,253.71,253.37,253.71,5154.0,246.2601,246.5613,246.2309,246.5613,5154.0
2021-02-12 14:50:00,253.74,253.79,253.68,253.71,15416.0,246.5905,246.6391,246.5322,246.5613,15416.0
2021-02-12 15:00:00,253.71,253.77,253.62,253.68,15856.0,246.5613,246.6196,246.4739,246.5322,15856.0
2021-02-12 15:10:00,253.67,253.72,253.58,253.61,13099.0,246.5224,246.571,246.435,246.4641,13099.0
2021-02-12 15:20:00,253.62,253.83,253.59,253.8,11944.0,246.4739,246.6779,246.4447,246.6488,11944.0
2021-02-12 15:30:00,253.8,254.15,253.79,254.14,9937.0,246.6488,246.9889,246.6391,246.9792,9937.0
2021-02-12 15:40:00,254.17,254.31,254.11,254.3,19019.0,247.0084,247.1444,246.95,247.1347,19019.0
2021-02-12 15:50:00,254.37,254.87,254.35,254.71,48302.0,247.2027,247.6886,247.1833,247.5331,48302.0
2021-02-16 09:30:00,255.5,255.6,254.94,255.18,32878.0,248.3009,248.3981,247.7567,247.9899,32878.0
2021-02-16 09:40:00,255.21,255.61,254.91,255.41,24161.0,248.0191,248.4078,247.7275,248.2134,24161.0
2021-02-16 09:50:00,255.42,255.46,255.16,255.16,14458.0,248.2231,248.262,247.9705,247.9705,14458.0
2021-02-16 10:00:00,255.22,255.34,255.07,255.19,7775.0,248.0288,248.1454,247.883,247.9996,7775.0
2021-02-16 10:10:00,255.04,255.13,254.67,255.02,13563.0,247.8538,247.9413,247.4943,247.8344,13563.0
2021-02-16 10:20:00,255.07,255.23,255.04,255.22,6817.0,247.883,248.0385,247.8538,248.0288,6817.0
2021-02-16 10:30:00,255.42,255.46,255.35,255.4,9098.0,248.2231,248.262,248.1551,248.2037,9098.0
2021-02-16 10:40:00,255.4,255.46,254.95,255.04,14316.0,248.2037,248.262,247.7664,247.8538,14316.0
2021-02-16 10:50:00,254.88,254.98,254.33,254.68,18561.0,247.6983,247.7955,247.1638,247.504,18561.0
2021-02-16 11:00:00,254.64,254.73,254.21,254.23,14889.0,247.4651,247.5526,247.0472,247.0667,14889.0
2021-02-16 11:10:00,254.24,254.55,254.24,254.37,8589.0,247.0764,247.3776,247.0764,247.2027,8589.0
2021-02-16 11:20:00,254.37,254.42,253.79,253.86,15521.0,247.2027,247.2513,246.6391,246.7071,15521.0
2021-02-16 11:30:00,253.77,254.16,253.61,254.12,7162.0,246.6196,246.9986,246.4641,246.9598,7162.0
2021-02-16 11:40:00,254.1,254.15,253.63,253.7,3793.0,246.9403,246.9889,246.4836,246.5516,3793.0
2021-02-16 11:50:00,253.54,253.55,253.23,253.3,9057.0,246.3961,246.4058,246.0948,246.1629,9057.0
2021-02-16 12:00:00,253.24,253.67,252.82,252.82,6721.0,246.1046,246.5224,245.6964,245.6964,6721.0
2021-02-16 12:10:00,252.81,253.5,252.76,253.4,7713.0,245.6867,246.3572,245.6381,246.2601,7713.0
2021-02-16 12:20:00,253.4,253.9,253.39,253.9,6764.0,246.2601,246.746,246.2503,246.746,6764.0
2021-02-16 12:30:00,253.88,253.88,253.68,253.68,4690.0,246.7265,246.7265,246.5322,246.5322,4690.0
2021-02-16 12:40:00,253.57,253.69,253.49,253.6,6248.0,246.4253,246.5419,246.3475,246.4544,6248.0
2021-02-16 12:50:00,253.53,254.0,253.53,254.0,21370.0,246.3864,246.8431,246.3864,246.8431,21370.0
2021-02-16 13:00:00,253.94,254.13,253.93,254.0,14844.0,246.7848,246.9695,246.7751,246.8431,14844.0
2021-02-16 13:10:00,253.99,254.13,253.91,253.91,11517.0,246.8334,246.9695,246.7557,246.7557,11517.0
2021-02-16 13:20:00,253.94,254.11,253.93,254.08,20662.0,246.7848,246.95,246.7751,246.9209,20662.0
2021-02-16 13:30:00,254.02,254.15,253.9,253.96,21123.0,246.8626,246.9889,246.746,246.8043,21123.0
2021-02-16 13:40:00,253.95,253.97,253.69,253.76,5067.0,246.7946,246.814,246.5419,246.6099,5067.0
2021-02-16 13:50:00,253.69,253.73,253.48,253.48,5573.0,246.5419,246.5808,246.3378,246.3378,5573.0
2021-02-16 14:00:00,253.52,253.83,253.5,253.82,13930.0,246.3767,246.6779,246.3572,246.6682,13930.0
2021-02-16 14:10:00,253.79,254.01,253.76,254.01,12581.0,246.6391,246.8529,246.6099,246.8529,12581.0
2021-02-16 14:20:00,254.06,254.07,253.92,254.0,12162.0,246.9015,246.9112,246.7654,246.8431,12162.0
2021-02-16 14:30:00,254.04,254.15,253.98,254.03,6623.0,246.882,246.9889,246.8237,246.8723,6623.0
2021-02-16 14:40:00,254.06,254.06,253.86,253.92,7104.0,246.9015,246.9015,246.7071,246.7654,7104.0
2021-02-16 14:50:00,253.94,253.95,253.62,253.78,7567.0,246.7848,246.7946,246.4739,246.6293,7567.0
2021-02-16 15:00:00,253.72,253.9,253.5,253.83,8824.0,246.571,246.746,246.3572,246.6779,8824.0
2021-02-16 15:10:00,253.81,253.81,253.57,253.57,13988.0,246.6585,246.6585,246.4253,246.4253,13988.0
2021-02-16 15:20:00,253.62,253.85,253.61,253.66,14258.0,246.4739,246.6974,246.4641,246.5127,14258.0
2021-02-16 15:30:00,253.67,253.71,253.43,253.47,9896.0,246.5224,246.5613,246.2892,246.3281,9896.0
2021-02-16 15:40:00,253.51,253.65,253.46,253.53,10517.0,246.367,246.503,246.3184,246.3864,10517.0
2021-02-16 15:50:00,253.58,253.66,253.21,253.5,31367.0,246.435,246.5127,246.0754,246.3572,31367.0
2021-02-17 09:30:00,251.87,251.87,250.94,251.53,48857.0,244.7732,244.7732,243.8694,244.4427,48857.0
2021-02-17 09:40:00,251.63,252.13,251.46,252.02,8982.0,244.5399,245.0258,244.3747,244.9189,8982.0
2021-02-17 09:50:00,252.09,252.48,252.08,252.1,13182.0,244.987,245.366,244.9772,244.9967,13182.0
2021-02-17 10:00:00,252.12,252.26,251.58,252.04,20385.0,245.0161,245.1522,244.4913,244.9384,20385.0
2021-02-17 10:10:00,252.01,252.2,251.43,251.5,35285.0,244.9092,245.0939,244.3456,244.4136,35285.0
2021-02-17 10:20:00,251.57,251.67,250.96,251.25,20761.0,244.4816,244.5788,243.8888,244.1706,20761.0
2021-02-17 10:30:00,251.17,251.39,250.81,251.04,13857.0,244.0929,244.3067,243.743,243.9665,13857.0
2021-02-17 10:40:00,250.85,251.61,250.81,251.61,9212.0,243.7819,244.5205,243.743,244.5205,9212.0
2021-02-17 10:50:00,251.58,251.93,251.58,251.87,24233.0,244.4913,244.8315,244.4913,244.7732,24233.0
2021-02-17 11:00:00,251.94,251.98,251.19,251.34,17691.0,244.8412,244.8801,244.1123,244.2581,17691.0
2021-02-17 11:10:00,251.29,251.31,250.45,250.46,11604.0,244.2095,244.2289,243.3932,243.4029,11604.0
2021-02-17 11:20:00,250.49,250.95,250.34,250.72,18588.0,243.432,243.8791,243.2863,243.6556,18588.0
2021-02-17 11:30:00,250.66,250.96,250.23,250.36,14496.0,243.5973,243.8888,243.1794,243.3057,14496.0
2021-02-17 11:40:00,250.32,250.89,250.29,250.84,26693.0,243.2668,243.8208,243.2377,243.7722,26693.0
2021-02-17 11:50:00,250.81,251.15,250.74,251.1,46869.0,243.743,244.0734,243.675,244.0249,46869.0
2021-02-17 12:00:00,251.15,251.35,251.11,251.35,4841.0,244.0734,244.2678,244.0346,244.2678,4841.0
2021-02-17 12:10:00,251.29,251.31,251.1,251.14,10777.0,244.2095,244.2289,244.0249,244.0637,10777.0
2021-02-17 12:20:00,251.03,251.32,250.95,251.31,6354.0,243.9568,244.2387,243.8791,244.2289,6354.0
2021-02-17 12:30:00,251.44,251.59,251.33,251.55,4847.0,244.3553,244.5011,244.2484,244.4622,4847.0
2021-02-17 12:40:00,251.58,251.85,251.54,251.84,8266.0,244.4913,244.7537,244.4525,244.744,8266.0
2021-02-17 12:50:00,251.82,251.83,251.66,251.69,5158.0,244.7246,244.7343,244.5691,244.5982,5158.0
2021-02-17 13:00:00,251.74,252.12,251.64,252.07,5426.0,244.6468,245.0161,244.5496,244.9675,5426.0
2021-02-17 13:10:00,252.1,252.13,252.01,252.01,4136.0,244.9967,245.0258,244.9092,244.9092,4136.0
2021-02-17 13:20:00,252.02,252.18,251.77,252.18,4672.0,244.9189,245.0744,244.676,245.0744,4672.0
2021-02-17 13:30:00,252.1,252.12,251.93,252.05,8570.0,244.9967,245.0161,244.8315,244.9481,8570.0
2021-02-17 13:40:00,252.05,252.18,252.03,252.09,4230.0,244.9481,245.0744,244.9287,244.987,4230.0
2021-02-17 13:50:00,252.0,252.28,252.0,252.04,4932.0,244.8995,245.1716,244.8995,244.9384,4932.0
2021-02-17 14:00:00,252.22,252.59,252.15,252.53,12732.0,245.1133,245.4729,245.0453,245.4146,12732.0
2021-02-17 14:10:00,252.53,252.53,252.31,252.38,25467.0,245.4146,245.4146,245.2008,245.2688,25467.0
2021-02-17 14:20:00,252.42,252.42,251.88,251.92,6298.0,245.3077,245.3077,244.7829,244.8218,6298.0
2021-02-17 14:30:00,251.93,252.15,251.86,252.12,6716.0,244.8315,245.0453,244.7634,245.0161,6716.0
2021-02-17 14:40:00,252.11,252.27,252.0,252.16,7366.0,245.0064,245.1619,244.8995,245.055,7366.0
2021-02-17 14:50:00,252.19,252.22,252.04,252.15,9933.0,245.0841,245.1133,244.9384,245.0453,9933.0
2021-02-17 15:00:00,252.1,252.38,252.1,252.37,14216.0,244.9967,245.2688,244.9967,245.2591,14216.0
2021-02-17 15:10:00,252.34,252.44,252.28,252.36,13674.0,245.2299,245.3271,245.1716,245.2494,13674.0
2021-02-17 15:20:00,252.38,252.72,252.38,252.65,10750.0,245.2688,245.5992,245.2688,245.5312,10750.0
2021-02-17 15:30:00,252.65,252.85,252.5,252.77,11206.0,245.5312,245.7255,245.3854,245.6478,11206.0
2021-02-17 15:40:00,252.78,252.89,252.71,252.89,18444.0,245.6575,245.7644,245.5895,245.7644,18444.0
2021-02-17 15:50:00,252.89,253.02,252.68,252.83,58954.0,245.7644,245.8908,245.5603,245.7061,58954.0
2021-02-18 09:30:00,250.69,250.9,250.1,250.37,44143.0,243.6264,243.8305,243.053,243.3154,44143.0
2021-02-18 09:40:00,250.32,250.88,250.15,250.72,21259.0,243.2668,243.8111,243.1016,243.6556,21259.0
2021-02-18 09:50:00,250.75,251.0,250.48,250.83,24525.0,243.6847,243.9277,243.4223,243.7625,24525.0
2021-02-18 10:00:00,250.79,250.82,249.74,249.86,15685.0,243.7236,243.7527,242.7032,242.8198,15685.0
2021-02-18 10:10:00,249.93,250.2,249.53,249.66,17516.0,242.8878,243.1502,242.4991,242.6254,17516.0
2021-02-18 10:20:00,249.58,249.65,249.24,249.52,7910.0,242.5477,242.6157,242.2173,242.4894,7910.0
2021-02-18 10:30:00,249.42,249.93,249.16,249.91,17771.0,242.3922,242.8878,242.1395,242.8684,17771.0
2021-02-18 10:40:00,249.75,250.13,249.75,250.1,11165.0,242.7129,243.0822,242.7129,243.053,11165.0
2021-02-18 10:50:00,250.07,250.41,250.04,250.16,27923.0,243.0239,243.3543,242.9947,243.1113,27923.0
2021-02-18 11:00:00,250.32,250.45,250.09,250.15,5231.0,243.2668,243.3932,243.0433,243.1016,5231.0
2021-02-18 11:10:00,250.18,250.96,250.08,250.84,19946.0,243.1308,243.8888,243.0336,243.7722,19946.0
2021-02-18 11:20:00,250.86,250.91,250.54,250.54,9773.0,243.7916,243.8402,243.4806,243.4806,9773.0
2021-02-18 11:30:00,250.56,250.73,250.27,250.31,8193.0,243.5001,243.6653,243.2182,243.2571,8193.0
2021-02-18 11:40:00,250.22,250.31,250.13,250.15,4224.0,243.1697,243.2571,243.0822,243.1016,4224.0
2021-02-18 11:50:00,250.12,250.35,250.1,250.2,57930.0,243.0725,243.296,243.053,243.1502,57930.0
2021-02-18 12:00:00,250.29,250.29,249.78,249.93,16857.0,243.2377,243.2377,242.7421,242.8878,16857.0
2021-02-18 12:10:00,250.01,250.37,249.9,250.36,79726.0,242.9656,243.3154,242.8587,243.3057,79726.0
2021-02-18 12:20:00,250.4,250.69,250.4,250.69,14468.0,243.3446,243.6264,243.3446,243.6264,14468.0
2021-02-18 12:30:00,250.71,250.71,250.45,250.58,7072.0,243.6458,243.6458,243.3932,243.5195,7072.0
2021-02-18 12:40:00,250.6,250.83,250.59,250.75,30091.0,243.5389,243.7625,243.5292,243.6847,30091.0
2021-02-18 12:50:00,250.73,250.74,250.39,250.64,8767.0,243.6653,243.675,243.3349,243.5778,8767.0
2021-02-18 13:00:00,250.64,250.65,250.36,250.57,34216.0,243.5778,243.5875,243.3057,243.5098,34216.0
2021-02-18 13:10:00,250.58,250.94,250.46,250.93,6009.0,243.5195,243.8694,243.4029,243.8596,6009.0
2021-02-18 13:20:00,250.9,251.48,250.86,251.36,16461.0,243.8305,244.3941,243.7916,244.2775,16461.0
2021-02-18 13:30:00,251.35,251.53,251.34,251.41,9624.0,244.2678,244.4427,244.2581,244.3261,9624.0
2021-02-18 13:40:00,251.37,251.42,251.25,251.42,7545.0,244.2872,244.3358,244.1706,244.3358,7545.0
2021-02-18 13:50:00,251.44,251.5,251.33,251.33,3279.0,244.3553,244.4136,244.2484,244.2484,3279.0
2021-02-18 14:00:00,251.39,251.79,251.35,251.64,8478.0,244.3067,244.6954,244.2678,244.5496,8478.0
2021-02-18 14:10:00,251.6,251.81,251.57,251.65,8795.0,244.5108,244.7149,244.4816,244.5594,8795.0
2021-02-18 14:20:00,251.68,251.79,251.62,251.63,15703.0,244.5885,244.6954,244.5302,244.5399,15703.0
2021-02-18 14:30:00,251.71,251.85,251.71,251.8,5234.0,244.6177,244.7537,244.6177,244.7051,5234.0
2021-02-18 14:40:00,251.79,251.82,251.64,251.71,5860.0,244.6954,244.7246,244.5496,244.6177,5860.0
2021-02-18 14:50:00,251.67,252.13,251.56,252.09,10990.0,244.5788,245.0258,244.4719,244.987,10990.0
2021-02-18 15:00:00,252.05,252.36,251.99,252.36,17701.0,244.9481,245.2494,244.8898,245.2494,17701.0
2021-02-18 15:10:00,252.29,252.38,252.24,252.25,12365.0,245.1813,245.2688,245.1327,245.1425,12365.0
2021-02-18 15:20:00,252.24,252.37,252.18,252.23,6585.0,245.1327,245.2591,245.0744,245.123,6585.0
2021-02-18 15:30:00,252.22,252.49,252.22,252.35,17899.0,245.1133,245.3757,245.1133,245.2396,17899.0
2021-02-18 15:40:00,252.34,252.41,251.98,252.0,8603.0,245.2299,245.2979,244.8801,244.8995,8603.0
2021-02-18 15:50:00,252.39,252.39,251.72,251.98,82411.0,245.2785,245.2785,244.6274,244.8801,82411.0
2021-02-19 09:30:00,252.97,253.08,251.88,252.07,62577.0,245.8422,245.9491,244.7829,244.9675,62577.0
2021-02-19 09:40:00,251.94,252.22,251.63,251.69,18176.0,244.8412,245.1133,244.5399,244.5982,18176.0
2021-02-19 09:50:00,251.61,252.14,251.59,252.13,12423.0,244.5205,245.0356,244.5011,245.0258,12423.0
2021-02-19 10:00:00,252.15,252.27,251.92,251.92,25406.0,245.0453,245.1619,244.8218,244.8218,25406.0
2021-02-19 10:10:00,251.99,252.02,251.63,251.75,11279.0,244.8898,244.9189,244.5399,244.6565,11279.0
2021-02-19 10:20:00,251.77,252.14,251.57,252.05,14423.0,244.676,245.0356,244.4816,244.9481,14423.0
2021-02-19 10:30:00,251.99,252.17,251.76,252.17,9963.0,244.8898,245.0647,244.6663,245.0647,9963.0
2021-02-19 10:40:00,252.22,252.33,252.06,252.1,9994.0,245.1133,245.2202,244.9578,244.9967,9994.0
2021-02-19 10:50:00,252.1,252.44,252.09,252.32,6494.0,244.9967,245.3271,244.987,245.2105,6494.0
2021-02-19 11:00:00,252.37,252.62,252.37,252.52,8331.0,245.2591,245.502,245.2591,245.4048,8331.0
2021-02-19 11:10:00,252.54,252.54,252.09,252.22,27609.0,245.4243,245.4243,244.987,245.1133,27609.0
2021-02-19 11:20:00,252.25,252.57,252.25,252.52,9186.0,245.1425,245.4534,245.1425,245.4048,9186.0
2021-02-19 11:30:00,252.56,252.61,252.51,252.59,5656.0,245.4437,245.4923,245.3951,245.4729,5656.0
2021-02-19 11:40:00,252.55,252.64,252.33,252.34,4710.0,245.434,245.5215,245.2202,245.2299,4710.0
2021-02-19 11:50:00,252.31,252.44,252.18,252.19,7960.0,245.2008,245.3271,245.0744,245.0841,7960.0
2021-02-19 12:00:00,252.14,252.24,252.0,252.0,5900.0,245.0356,245.1327,244.8995,244.8995,5900.0
2021-02-19 12:10:00,252.02,252.09,251.71,251.71,9051.0,244.9189,244.987,244.6177,244.6177,9051.0
2021-02-19 12:20:00,251.72,251.81,251.4,251.4,17351.0,244.6274,244.7149,244.3164,244.3164,17351.0
2021-02-19 12:30:00,251.38,251.5,250.95,251.07,164931.0,244.297,244.4136,243.8791,243.9957,164931.0
2021-02-19 12:40:00,250.99,251.22,250.83,250.92,7425.0,243.918,244.1415,243.7625,243.8499,7425.0
2021-02-19 12:50:00,250.91,250.97,250.55,250.96,13532.0,243.8402,243.8985,243.4904,243.8888,13532.0
2021-02-19 13:00:00,250.97,251.0,250.49,250.52,4903.0,243.8985,243.9277,243.432,243.4612,4903.0
2021-02-19 13:10:00,250.27,250.71,250.27,250.52,5578.0,243.2182,243.6458,243.2182,243.4612,5578.0
2021-02-19 13:20:00,250.52,250.89,250.5,250.78,9073.0,243.4612,243.8208,243.4418,243.7139,9073.0
2021-02-19 13:30:00,250.79,250.94,250.46,250.94,14324.0,243.7236,243.8694,243.4029,243.8694,14324.0
2021-02-19 13:40:00,250.91,251.12,250.91,250.97,9417.0,243.8402,244.0443,243.8402,243.8985,9417.0
2021-02-19 13:50:00,250.87,250.98,250.77,250.97,4523.0,243.8013,243.9082,243.7042,243.8985,4523.0
2021-02-19 14:00:00,251.02,251.16,250.94,250.94,5860.0,243.9471,244.0832,243.8694,243.8694,5860.0
2021-02-19 14:10:00,251.0,251.1,250.77,251.0,10702.0,243.9277,244.0249,243.7042,243.9277,10702.0
2021-02-19 14:20:00,251.0,251.0,250.26,250.26,18127.0,243.9277,243.9277,243.2085,243.2085,18127.0
2021-02-19 14:30:00,250.33,250.55,250.31,250.33,24894.0,243.2766,243.4904,243.2571,243.2766,24894.0
2021-02-19 14:40:00,250.3,250.66,250.25,250.46,8815.0,243.2474,243.5973,243.1988,243.4029,8815.0
2021-02-19 14:50:00,250.47,250.71,250.34,250.7,8700.0,243.4126,243.6458,243.2863,243.6361,8700.0
2021-02-19 15:00:00,250.75,250.8,250.57,250.57,9514.0,243.6847,243.7333,243.5098,243.5098,9514.0
2021-02-19 15:10:00,250.63,250.94,250.63,250.83,17956.0,243.5681,243.8694,243.5681,243.7625,17956.0
2021-02-19 15:20:00,250.84,250.84,250.61,250.76,230662.0,243.7722,243.7722,243.5487,243.6944,230662.0
2021-02-19 15:30:00,250.77,250.87,250.64,250.87,16477.0,243.7042,243.8013,243.5778,243.8013,16477.0
2021-02-19 15:40:00,250.9,250.91,250.58,250.67,17860.0,243.8305,243.8402,243.5195,243.607,17860.0
2021-02-19 15:50:00,250.62,250.62,250.15,250.45,35480.0,243.5584,243.5584,243.1016,243.3932,35480.0
2021-02-22 09:30:00,247.59,247.91,246.86,247.72,25297.0,240.6138,240.9247,239.9043,240.7401,25297.0
2021-02-22 09:40:00,247.4,247.9,247.01,247.89,31102.0,240.4291,240.915,240.0501,240.9053,31102.0
2021-02-22 09:50:00,247.71,248.02,247.65,247.8,14178.0,240.7304,241.0316,240.6721,240.8178,14178.0
2021-02-22 10:00:00,247.74,248.04,247.35,247.51,25844.0,240.7595,241.0511,240.3805,240.536,25844.0
2021-02-22 10:10:00,247.51,247.85,246.79,246.81,15042.0,240.536,240.8664,239.8363,239.8557,15042.0
2021-02-22 10:20:00,246.83,247.01,246.37,246.67,9763.0,239.8752,240.0501,239.4281,239.7197,9763.0
2021-02-22 10:30:00,246.56,246.68,246.12,246.32,13015.0,239.6128,239.7294,239.1852,239.3795,13015.0
2021-02-22 10:40:00,246.34,246.67,246.18,246.65,10003.0,239.399,239.7197,239.2435,239.7002,10003.0
2021-02-22 10:50:00,246.62,246.62,245.7,245.84,17118.0,239.6711,239.6711,238.777,238.9131,17118.0
2021-02-22 11:00:00,245.84,245.96,245.58,245.79,10112.0,238.9131,239.0297,238.6604,238.8645,10112.0
2021-02-22 11:10:00,245.63,246.35,245.6,246.33,16372.0,238.709,239.4087,238.6798,239.3893,16372.0
2021-02-22 11:20:00,246.34,246.55,246.27,246.44,6537.0,239.399,239.6031,239.3309,239.4962,6537.0
2021-02-22 11:30:00,246.45,246.64,246.15,246.51,6340.0,239.5059,239.6905,239.2143,239.5642,6340.0
2021-02-22 11:40:00,246.5,246.59,246.07,246.15,6006.0,239.5545,239.6419,239.1366,239.2143,6006.0
2021-02-22 11:50:00,246.17,246.48,246.08,246.29,61684.0,239.2338,239.535,239.1463,239.3504,61684.0
2021-02-22 12:00:00,246.29,246.29,245.93,245.98,52746.0,239.3504,239.3504,239.0005,239.0491,52746.0
2021-02-22 12:10:00,245.97,246.07,245.81,246.04,13871.0,239.0394,239.1366,238.8839,239.1074,13871.0
2021-02-22 12:20:00,246.03,246.2,245.94,245.94,7448.0,239.0977,239.2629,239.0102,239.0102,7448.0
2021-02-22 12:30:00,246.1,246.43,246.0,246.33,7557.0,239.1657,239.4864,239.0686,239.3893,7557.0
2021-02-22 12:40:00,246.31,246.56,246.31,246.47,7781.0,239.3698,239.6128,239.3698,239.5253,7781.0
2021-02-22 12:50:00,246.53,246.86,246.53,246.82,12288.0,239.5836,239.9043,239.5836,239.8655,12288.0
2021-02-22 13:00:00,246.82,246.85,246.57,246.67,10891.0,239.8655,239.8946,239.6225,239.7197,10891.0
2021-02-22 13:10:00,246.78,246.88,246.65,246.77,6933.0,239.8266,239.9238,239.7002,239.8169,6933.0
2021-02-22 13:20:00,246.76,247.2,246.76,247.2,5275.0,239.8071,240.2347,239.8071,240.2347,5275.0
2021-02-22 13:30:00,247.23,247.45,247.17,247.39,16218.0,240.2639,240.4777,240.2056,240.4194,16218.0
2021-02-22 13:40:00,247.39,247.5,247.31,247.33,6561.0,240.4194,240.5263,240.3416,240.3611,6561.0
2021-02-22 13:50:00,247.35,247.59,247.34,247.42,12595.0,240.3805,240.6138,240.3708,240.4485,12595.0
2021-02-22 14:00:00,247.44,247.51,247.28,247.35,21379.0,240.468,240.536,240.3125,240.3805,21379.0
2021-02-22 14:10:00,247.24,247.34,247.11,247.33,5450.0,240.2736,240.3708,240.1473,240.3611,5450.0
2021-02-22 14:20:00,247.28,247.29,247.16,247.19,10548.0,240.3125,240.3222,240.1959,240.225,10548.0
2021-02-22 14:30:00,247.17,247.24,247.02,247.03,12088.0,240.2056,240.2736,240.0598,240.0695,12088.0
2021-02-22 14:40:00,246.95,247.0,246.89,246.92,12295.0,239.9918,240.0404,239.9335,239.9626,12295.0
2021-02-22 14:50:00,246.93,247.02,246.72,246.82,21482.0,239.9724,240.0598,239.7683,239.8655,21482.0
2021-02-22 15:00:00,246.78,246.81,246.26,246.32,13765.0,239.8266,239.8557,239.3212,239.3795,13765.0
2021-02-22 15:10:00,246.38,246.46,246.13,246.26,14855.0,239.4379,239.5156,239.1949,239.3212,14855.0
2021-02-22 15:20:00,246.25,246.29,245.68,245.7,18542.0,239.3115,239.3504,238.7576,238.777,18542.0
2021-02-22 15:30:00,245.69,245.98,245.29,245.36,87753.0,238.7673,239.0491,238.3786,238.4466,87753.0
2021-02-22 15:40:00,245.35,245.56,245.22,245.41,15198.0,238.4369,238.641,238.3105,238.4952,15198.0
2021-02-22 15:50:00,245.22,245.38,244.94,244.99,54285.0,238.3105,238.466,238.0384,238.087,54285.0
2021-02-23 09:30:00,241.48,241.79,239.21,239.25,127322.0,234.6759,234.9772,232.4699,232.5087,127322.0
2021-02-23 09:40:00,239.08,239.32,237.6,237.63,71713.0,232.3435,232.5768,230.9052,230.9344,71713.0
2021-02-23 09:50:00,237.56,239.76,237.25,239.63,60107.0,230.8664,233.0044,230.5651,232.878,60107.0
2021-02-23 10:00:00,239.58,240.78,239.27,240.75,33084.0,232.8295,233.9956,232.5282,233.9665,33084.0
2021-02-23 10:10:00,240.79,241.01,240.03,240.59,49233.0,234.0054,234.2192,233.2668,233.811,49233.0
2021-02-23 10:20:00,240.65,241.73,240.29,241.46,75935.0,233.8693,234.9189,233.5194,234.6565,75935.0
2021-02-23 10:30:00,241.62,241.62,241.06,241.56,37268.0,234.812,234.812,234.2677,234.7537,37268.0
2021-02-23 10:40:00,241.53,242.98,241.37,242.92,47407.0,234.7245,236.1337,234.569,236.0753,47407.0
2021-02-23 10:50:00,242.9,243.05,242.56,242.72,23077.0,236.0559,236.2017,235.7255,235.881,23077.0
2021-02-23 11:00:00,242.74,243.36,242.59,242.98,22336.0,235.9004,236.5029,235.7546,236.1337,22336.0
2021-02-23 11:10:00,243.07,243.3,242.4,242.4,20990.0,236.2211,236.4446,235.57,235.57,20990.0
2021-02-23 11:20:00,242.45,242.45,241.8,242.06,29219.0,235.6186,235.6186,234.9869,235.2396,29219.0
2021-02-23 11:30:00,242.04,242.52,241.63,242.07,12366.0,235.2201,235.6866,234.8217,235.2493,12366.0
2021-02-23 11:40:00,242.05,242.05,241.18,241.18,9920.0,235.2299,235.2299,234.3844,234.3844,9920.0
2021-02-23 11:50:00,241.08,241.58,241.08,241.19,10154.0,234.2872,234.7731,234.2872,234.3941,10154.0
2021-02-23 12:00:00,241.09,241.09,240.37,240.52,9163.0,234.2969,234.2969,233.5972,233.743,9163.0
2021-02-23 12:10:00,240.43,241.09,240.12,241.03,14582.0,233.6555,234.2969,233.3542,234.2386,14582.0
2021-02-23 12:20:00,241.03,241.49,240.79,241.49,9478.0,234.2386,234.6856,234.0054,234.6856,9478.0
2021-02-23 12:30:00,241.4,241.69,240.42,240.42,21394.0,234.5982,234.88,233.6458,233.6458,21394.0
2021-02-23 12:40:00,240.43,240.45,240.01,240.17,21576.0,233.6555,233.6749,233.2473,233.4028,21576.0
2021-02-23 12:50:00,239.9,240.9,239.84,240.13,9969.0,233.1404,234.1123,233.0821,233.364,9969.0
2021-02-23 13:00:00,239.87,240.97,239.87,240.91,10581.0,233.1113,234.1803,233.1113,234.122,10581.0
2021-02-23 13:10:00,240.85,241.53,240.85,241.48,16023.0,234.0637,234.7245,234.0637,234.6759,16023.0
2021-02-23 13:20:00,241.35,242.16,241.35,242.06,15484.0,234.5496,235.3368,234.5496,235.2396,15484.0
2021-02-23 13:30:00,242.04,242.36,241.94,242.26,14186.0,235.2201,235.5311,235.123,235.4339,14186.0
2021-02-23 13:40:00,242.35,242.35,241.58,241.71,15258.0,235.5214,235.5214,234.7731,234.8994,15258.0
2021-02-23 13:50:00,241.52,242.35,241.51,242.17,7100.0,234.7148,235.5214,234.7051,235.3465,7100.0
2021-02-23 14:00:00,242.09,242.68,242.05,242.49,15508.0,235.2687,235.8421,235.2299,235.6575,15508.0
2021-02-23 14:10:00,242.45,242.52,242.2,242.43,18154.0,235.6186,235.6866,235.3756,235.5991,18154.0
2021-02-23 14:20:00,242.41,242.84,242.41,242.73,27305.0,235.5797,235.9976,235.5797,235.8907,27305.0
2021-02-23 14:30:00,242.76,242.82,241.96,242.04,18971.0,235.9198,235.9782,235.1424,235.2201,18971.0
2021-02-23 14:40:00,242.08,242.68,242.05,242.6,31423.0,235.259,235.8421,235.2299,235.7644,31423.0
2021-02-23 14:50:00,242.6,243.37,242.6,243.37,24244.0,235.7644,236.5127,235.7644,236.5127,24244.0
2021-02-23 15:00:00,243.3,244.15,243.29,244.12,17781.0,236.4446,237.2707,236.4349,237.2415,17781.0
2021-02-23 15:10:00,244.16,244.82,244.0,244.78,41084.0,237.2804,237.9218,237.1249,237.8829,41084.0
2021-02-23 15:20:00,244.83,245.47,244.8,245.42,17927.0,237.9315,238.5535,237.9024,238.5049,17927.0
2021-02-23 15:30:00,245.48,245.52,244.95,245.13,46055.0,238.5632,238.6021,238.0481,238.2231,46055.0
2021-02-23 15:40:00,245.14,245.22,244.68,245.0,59578.0,238.2328,238.3105,237.7858,238.0967,59578.0
2021-02-23 15:50:00,244.96,244.98,244.19,244.38,313588.0,238.0579,238.0773,237.3096,237.4942,313588.0
2021-02-24 09:30:00,242.98,243.52,241.81,242.87,32346.0,236.1337,236.6584,234.9966,236.0268,32346.0
2021-02-24 09:40:00,242.8,242.99,241.93,242.66,23086.0,235.9587,236.1434,235.1132,235.8227,23086.0
2021-02-24 09:50:00,242.66,242.86,241.71,241.96,33203.0,235.8227,236.017,234.8994,235.1424,33203.0
2021-02-24 10:00:00,241.84,242.3,240.87,241.09,22914.0,235.0258,235.4728,234.0831,234.2969,22914.0
2021-02-24 10:10:00,240.93,241.92,240.85,241.77,72313.0,234.1414,235.1035,234.0637,234.9577,72313.0
2021-02-24 10:20:00,241.86,242.92,241.66,242.69,23081.0,235.0452,236.0753,234.8508,235.8518,23081.0
2021-02-24 10:30:00,242.67,242.96,242.22,242.51,36233.0,235.8324,236.1142,235.3951,235.6769,36233.0
2021-02-24 10:40:00,242.35,242.64,242.19,242.56,17684.0,235.5214,235.8032,235.3659,235.7255,17684.0
2021-02-24 10:50:00,242.54,243.39,242.16,243.26,27669.0,235.706,236.5321,235.3368,236.4058,27669.0
2021-02-24 11:00:00,243.29,243.59,243.18,243.53,9798.0,236.4349,236.7265,236.328,236.6682,9798.0
2021-02-24 11:10:00,243.56,244.16,243.49,244.12,18494.0,236.6973,237.2804,236.6293,237.2415,18494.0
2021-02-24 11:20:00,244.13,244.64,244.08,244.28,11303.0,237.2512,237.7469,237.2027,237.397,11303.0
2021-02-24 11:30:00,244.44,244.58,244.27,244.41,7063.0,237.5525,237.6886,237.3873,237.5234,7063.0
2021-02-24 11:40:00,244.36,244.57,244.01,244.53,5739.0,237.4748,237.6789,237.1346,237.64,5739.0
2021-02-24 11:50:00,244.53,244.72,244.4,244.59,13589.0,237.64,237.8246,237.5136,237.6983,13589.0
2021-02-24 12:00:00,244.71,244.96,244.68,244.95,13181.0,237.8149,238.0579,237.7858,238.0481,13181.0
2021-02-24 12:10:00,244.99,245.16,244.84,245.12,8540.0,238.087,238.2522,237.9412,238.2134,8540.0
2021-02-24 12:20:00,245.13,245.28,245.02,245.28,13211.0,238.2231,238.3688,238.1162,238.3688,13211.0
2021-02-24 12:30:00,245.3,245.67,245.26,245.66,17573.0,238.3883,238.7479,238.3494,238.7381,17573.0
2021-02-24 12:40:00,245.62,245.65,245.13,245.25,11014.0,238.6993,238.7284,238.2231,238.3397,11014.0
2021-02-24 12:50:00,245.25,245.46,245.02,245.06,8215.0,238.3397,238.5438,238.1162,238.155,8215.0
2021-02-24 13:00:00,245.08,245.08,244.57,244.98,15931.0,238.1745,238.1745,237.6789,238.0773,15931.0
2021-02-24 13:10:00,245.02,245.4,244.99,245.23,16597.0,238.1162,238.4855,238.087,238.3203,16597.0
2021-02-24 13:20:00,245.23,245.57,245.07,245.48,15068.0,238.3203,238.6507,238.1648,238.5632,15068.0
2021-02-24 13:30:00,245.48,245.96,245.48,245.9,8993.0,238.5632,239.0297,238.5632,238.9714,8993.0
2021-02-24 13:40:00,245.93,246.03,245.7,245.8,13369.0,239.0005,239.0977,238.777,238.8742,13369.0
2021-02-24 13:50:00,245.9,245.97,245.69,245.86,14532.0,238.9714,239.0394,238.7673,238.9325,14532.0
2021-02-24 14:00:00,245.92,245.96,245.33,245.42,10628.0,238.9908,239.0297,238.4174,238.5049,10628.0
2021-02-24 14:10:00,245.55,245.57,245.16,245.52,51078.0,238.6312,238.6507,238.2522,238.6021,51078.0
2021-02-24 14:20:00,245.48,245.6,245.28,245.52,22480.0,238.5632,238.6798,238.3688,238.6021,22480.0
2021-02-24 14:30:00,245.52,245.73,245.39,245.59,8315.0,238.6021,238.8062,238.4757,238.6701,8315.0
2021-02-24 14:40:00,245.62,245.76,245.25,245.27,14986.0,238.6993,238.8353,238.3397,238.3591,14986.0
2021-02-24 14:50:00,245.32,245.54,245.25,245.34,10233.0,238.4077,238.6215,238.3397,238.4272,10233.0
2021-02-24 15:00:00,245.38,245.55,245.3,245.48,22284.0,238.466,238.6312,238.3883,238.5632,22284.0
2021-02-24 15:10:00,245.47,245.74,245.4,245.44,6301.0,238.5535,238.8159,238.4855,238.5243,6301.0
2021-02-24 15:20:00,245.41,245.99,245.38,245.99,14197.0,238.4952,239.0588,238.466,239.0588,14197.0
2021-02-24 15:30:00,245.94,246.25,245.87,246.15,6797.0,239.0102,239.3115,238.9422,239.2143,6797.0
2021-02-24 15:40:00,246.16,246.16,245.66,245.93,58044.0,239.224,239.224,238.7381,239.0005,58044.0
2021-02-24 15:50:00,245.96,246.29,245.88,245.99,74148.0,239.0297,239.3504,238.9519,239.0588,74148.0
2021-02-25 09:30:00,244.46,246.0,244.25,245.77,25616.0,237.5719,239.0686,237.3679,238.845,25616.0
2021-02-25 09:40:00,245.72,245.8,245.28,245.28,16697.0,238.7964,238.8742,238.3688,238.3688,16697.0
2021-02-25 09:50:00,245.32,245.5,244.86,244.86,26040.0,238.4077,238.5826,237.9607,237.9607,26040.0
2021-02-25 10:00:00,244.93,244.93,243.62,243.87,16096.0,238.0287,238.0287,236.7556,236.9986,16096.0
2021-02-25 10:10:00,243.9,244.25,243.54,243.96,22323.0,237.0277,237.3679,236.6779,237.086,22323.0
2021-02-25 10:20:00,244.1,244.73,243.67,243.81,12184.0,237.2221,237.8343,236.8042,236.9403,12184.0
2021-02-25 10:30:00,243.78,243.86,243.06,243.12,20888.0,236.9111,236.9889,236.2114,236.2697,20888.0
2021-02-25 10:40:00,243.13,243.41,242.6,242.7,19220.0,236.2794,236.5515,235.7644,235.8615,19220.0
2021-02-25 10:50:00,242.64,243.55,242.31,243.55,10371.0,235.8032,236.6876,235.4825,236.6876,10371.0
2021-02-25 11:00:00,243.56,243.93,243.16,243.92,29915.0,236.6973,237.0569,236.3086,237.0472,29915.0
2021-02-25 11:10:00,243.9,243.96,243.44,243.83,26145.0,237.0277,237.086,236.5807,236.9597,26145.0
2021-02-25 11:20:00,243.74,244.0,242.86,242.97,25627.0,236.8722,237.1249,236.017,236.1239,25627.0
2021-02-25 11:30:00,242.86,243.12,242.38,242.5,14299.0,236.017,236.2697,235.5506,235.6672,14299.0
2021-02-25 11:40:00,242.42,242.42,241.6,241.68,15317.0,235.5894,235.5894,234.7925,234.8703,15317.0
2021-02-25 11:50:00,241.46,242.06,241.13,241.29,30683.0,234.6565,235.2396,234.3358,234.4913,30683.0
2021-02-25 12:00:00,241.16,241.48,240.86,241.27,33911.0,234.3649,234.6759,234.0734,234.4718,33911.0
2021-02-25 12:10:00,241.2,241.67,240.73,241.14,37080.0,234.4038,234.8606,233.947,234.3455,37080.0
2021-02-25 12:20:00,241.25,241.42,240.5,240.53,18359.0,234.4524,234.6176,233.7235,233.7527,18359.0
2021-02-25 12:30:00,240.54,240.6,240.0,240.6,15031.0,233.7624,233.8207,233.2376,233.8207,15031.0
2021-02-25 12:40:00,240.66,240.66,240.07,240.14,14728.0,233.879,233.879,233.3056,233.3737,14728.0
2021-02-25 12:50:00,240.06,240.17,238.64,238.91,23106.0,233.2959,233.4028,231.9159,232.1783,23106.0
2021-02-25 13:00:00,238.84,239.68,238.07,239.67,93012.0,232.1103,232.9266,231.362,232.9169,93012.0
2021-02-25 13:10:00,239.74,240.2,239.29,240.2,27101.0,232.9849,233.432,232.5476,233.432,27101.0
2021-02-25 13:20:00,240.23,240.6,239.82,240.2,22027.0,233.4611,233.8207,233.0627,233.432,22027.0
2021-02-25 13:30:00,240.21,240.27,239.38,240.19,49659.0,233.4417,233.5,232.6351,233.4223,49659.0
2021-02-25 13:40:00,240.16,240.46,239.79,240.1,29756.0,233.3931,233.6847,233.0335,233.3348,29756.0
2021-02-25 13:50:00,240.06,240.06,239.33,239.85,12329.0,233.2959,233.2959,232.5865,233.0918,12329.0
2021-02-25 14:00:00,239.78,240.94,239.65,240.93,17716.0,233.0238,234.1511,232.8975,234.1414,17716.0
2021-02-25 14:10:00,240.91,241.3,240.91,241.3,23175.0,234.122,234.501,234.122,234.501,23175.0
2021-02-25 14:20:00,241.37,241.6,241.2,241.53,13599.0,234.569,234.7925,234.4038,234.7245,13599.0
2021-02-25 14:30:00,241.49,241.49,240.55,240.55,10679.0,234.6856,234.6856,233.7721,233.7721,10679.0
2021-02-25 14:40:00,240.4,240.62,240.04,240.24,14349.0,233.6263,233.8401,233.2765,233.4709,14349.0
2021-02-25 14:50:00,240.34,240.46,239.76,239.8,20044.0,233.568,233.6847,233.0044,233.0433,20044.0
2021-02-25 15:00:00,239.72,240.05,238.71,238.82,16928.0,232.9655,233.2862,231.984,232.0909,16928.0
2021-02-25 15:10:00,238.82,239.33,238.48,238.69,21152.0,232.0909,232.5865,231.7604,231.9645,21152.0
2021-02-25 15:20:00,238.71,239.04,238.23,238.44,56230.0,231.984,232.3047,231.5175,231.7216,56230.0
2021-02-25 15:30:00,238.4,238.8,237.35,237.81,44849.0,231.6827,232.0714,230.6623,231.1093,44849.0
2021-02-25 15:40:00,237.89,239.61,237.51,239.31,50908.0,231.1871,232.8586,230.8178,232.5671,50908.0
2021-02-25 15:50:00,239.24,239.47,238.36,238.49,96661.0,232.499,232.7226,231.6438,231.7702,96661.0
2021-02-26 09:30:00,240.43,241.24,240.43,241.18,53876.0,233.6555,234.4427,233.6555,234.3844,53876.0
2021-02-26 09:40:00,241.29,241.65,240.17,240.31,41158.0,234.4913,234.8411,233.4028,233.5389,41158.0
2021-02-26 09:50:00,240.23,240.32,238.93,239.22,45145.0,233.4611,233.5486,232.1978,232.4796,45145.0
2021-02-26 10:00:00,238.84,239.54,238.21,238.22,31411.0,232.1103,232.7906,231.4981,231.5078,31411.0
2021-02-26 10:10:00,238.14,239.11,237.88,238.75,44385.0,231.43,232.3727,231.1774,232.0228,44385.0
2021-02-26 10:20:00,238.91,239.07,237.0,237.09,69509.0,232.1783,232.3338,230.3221,230.4096,69509.0
2021-02-26 10:30:00,237.18,239.0,237.11,239.0,41613.0,230.4971,232.2658,230.429,232.2658,41613.0
2021-02-26 10:40:00,238.89,240.14,238.74,239.86,33807.0,232.1589,233.3737,232.0131,233.1016,33807.0
2021-02-26 10:50:00,239.99,240.54,239.55,240.33,33001.0,233.2279,233.7624,232.8003,233.5583,33001.0
2021-02-26 11:00:00,240.32,240.98,240.06,240.71,58985.0,233.5486,234.19,233.2959,233.9276,58985.0
2021-02-26 11:10:00,240.55,240.59,239.63,239.74,96364.0,233.7721,233.811,232.878,232.9849,96364.0
2021-02-26 11:20:00,239.73,239.97,239.41,239.78,17474.0,232.9752,233.2085,232.6642,233.0238,17474.0
2021-02-26 11:30:00,239.81,241.38,239.81,241.33,26387.0,233.053,234.5787,233.053,234.5301,26387.0
2021-02-26 11:40:00,241.32,241.41,240.62,241.05,20104.0,234.5204,234.6079,233.8401,234.258,20104.0
2021-02-26 11:50:00,241.15,241.22,240.79,241.19,16998.0,234.3552,234.4232,234.0054,234.3941,16998.0
2021-02-26 12:00:00,241.31,241.81,240.6,241.81,251111.0,234.5107,234.9966,233.8207,234.9966,251111.0
2021-02-26 12:10:00,241.87,242.43,241.68,242.35,20461.0,235.0549,235.5991,234.8703,235.5214,20461.0
2021-02-26 12:20:00,242.27,242.27,241.69,241.8,25215.0,235.4437,235.4437,234.88,234.9869,25215.0
2021-02-26 12:30:00,241.83,242.17,241.46,241.47,25208.0,235.0161,235.3465,234.6565,234.6662,25208.0
2021-02-26 12:40:00,241.39,241.61,241.31,241.51,12484.0,234.5885,234.8023,234.5107,234.7051,12484.0
2021-02-26 12:50:00,241.43,241.93,240.86,240.94,12949.0,234.6273,235.1132,234.0734,234.1511,12949.0
2021-02-26 13:00:00,241.01,241.16,240.48,241.15,21998.0,234.2192,234.3649,233.7041,234.3552,21998.0
2021-02-26 13:10:00,241.03,241.39,240.94,241.32,35048.0,234.2386,234.5885,234.1511,234.5204,35048.0
2021-02-26 13:20:00,241.38,241.97,241.36,241.81,33028.0,234.5787,235.1521,234.5593,234.9966,33028.0
2021-02-26 13:30:00,241.84,241.89,240.69,240.86,63324.0,235.0258,235.0744,233.9082,234.0734,63324.0
2021-02-26 13:40:00,240.84,241.38,240.12,240.32,43688.0,234.0539,234.5787,233.3542,233.5486,43688.0
2021-02-26 13:50:00,240.33,240.57,239.92,240.14,31518.0,233.5583,233.7916,233.1599,233.3737,31518.0
2021-02-26 14:00:00,240.14,240.63,239.69,239.97,40041.0,233.3737,233.8499,232.9364,233.2085,40041.0
2021-02-26 14:10:00,239.89,240.49,239.57,239.6,47241.0,233.1307,233.7138,232.8197,232.8489,47241.0
2021-02-26 14:20:00,239.65,240.15,239.47,240.09,58407.0,232.8975,233.3834,232.7226,233.3251,58407.0
2021-02-26 14:30:00,240.07,240.86,239.89,240.73,46441.0,233.3056,234.0734,233.1307,233.947,46441.0
2021-02-26 14:40:00,240.71,241.05,240.15,241.01,30330.0,233.9276,234.258,233.3834,234.2192,30330.0
2021-02-26 14:50:00,240.96,241.05,240.63,240.83,25481.0,234.1706,234.258,233.8499,234.0442,25481.0
2021-02-26 15:00:00,240.96,241.78,240.92,241.78,33806.0,234.1706,234.9675,234.1317,234.9675,33806.0
2021-02-26 15:10:00,241.72,241.8,241.33,241.56,30623.0,234.9092,234.9869,234.5301,234.7537,30623.0
2021-02-26 15:20:00,241.57,241.68,240.41,240.49,43333.0,234.7634,234.8703,233.6361,233.7138,43333.0
2021-02-26 15:30:00,240.41,240.66,240.23,240.61,36921.0,233.6361,233.879,233.4611,233.8304,36921.0
2021-02-26 15:40:00,240.58,242.09,240.44,241.94,45422.0,233.8013,235.2687,233.6652,235.123,45422.0
2021-02-26 15:50:00,241.87,241.87,239.14,239.15,203076.0,235.0549,235.0549,232.4018,232.4116,203076.0
2021-03-01 09:30:00,242.27,242.99,241.92,242.16,96835.0,235.4437,236.1434,235.1035,235.3368,96835.0
2021-03-01 09:40:00,242.19,242.96,242.1,242.14,44831.0,235.3659,236.1142,235.2784,235.3173,44831.0
2021-03-01 09:50:00,242.15,242.97,241.99,242.91,25310.0,235.327,236.1239,235.1715,236.0656,25310.0
2021-03-01 10:00:00,242.96,243.2,242.59,242.87,85017.0,236.1142,236.3475,235.7546,236.0268,85017.0
2021-03-01 10:10:00,242.89,243.44,242.59,243.44,32903.0,236.0462,236.5807,235.7546,236.5807,32903.0
2021-03-01 10:20:00,243.5,243.66,243.45,243.47,67967.0,236.639,236.7945,236.5904,236.6098,67967.0
2021-03-01 10:30:00,243.49,243.79,243.31,243.79,12203.0,236.6293,236.9208,236.4544,236.9208,12203.0
2021-03-01 10:40:00,243.89,244.06,243.83,244.05,19415.0,237.018,237.1832,236.9597,237.1735,19415.0
2021-03-01 10:50:00,244.0,244.3,243.94,244.12,10650.0,237.1249,237.4165,237.0666,237.2415,10650.0
2021-03-01 11:00:00,244.23,244.46,243.98,244.43,23874.0,237.3484,237.5719,237.1055,237.5428,23874.0
2021-03-01 11:10:00,244.42,244.62,244.4,244.56,20808.0,237.5331,237.7274,237.5136,237.6691,20808.0
2021-03-01 11:20:00,244.61,244.61,244.2,244.22,23687.0,237.7177,237.7177,237.3193,237.3387,23687.0
2021-03-01 11:30:00,244.28,244.55,244.13,244.35,9999.0,237.397,237.6594,237.2512,237.465,9999.0
2021-03-01 11:40:00,244.41,244.82,244.41,244.82,11822.0,237.5234,237.9218,237.5234,237.9218,11822.0
2021-03-01 11:50:00,244.83,245.01,244.77,244.84,13264.0,237.9315,238.1065,237.8732,237.9412,13264.0
2021-03-01 12:00:00,244.87,245.0,244.78,244.94,12839.0,237.9704,238.0967,237.8829,238.0384,12839.0
2021-03-01 12:10:00,244.96,244.96,244.45,244.5,14216.0,238.0579,238.0579,237.5622,237.6108,14216.0
2021-03-01 12:20:00,244.48,244.82,244.48,244.71,14677.0,237.5914,237.9218,237.5914,237.8149,14677.0
2021-03-01 12:30:00,244.73,244.91,244.73,244.74,9740.0,237.8343,238.0093,237.8343,237.8441,9740.0
2021-03-01 12:40:00,244.69,244.95,244.64,244.94,10917.0,237.7955,238.0481,237.7469,238.0384,10917.0
2021-03-01 12:50:00,244.98,245.0,244.38,244.54,17537.0,238.0773,238.0967,237.4942,237.6497,17537.0
2021-03-01 13:00:00,244.62,244.64,244.41,244.41,17303.0,237.7274,237.7469,237.5234,237.5234,17303.0
2021-03-01 13:10:00,244.36,244.45,244.13,244.31,16395.0,237.4748,237.5622,237.2512,237.4262,16395.0
2021-03-01 13:20:00,244.3,244.64,244.3,244.6,20356.0,237.4165,237.7469,237.4165,237.708,20356.0
2021-03-01 13:30:00,244.6,244.76,244.57,244.7,12208.0,237.708,237.8635,237.6789,237.8052,12208.0
2021-03-01 13:40:00,244.71,244.93,244.64,244.84,23288.0,237.8149,238.0287,237.7469,237.9412,23288.0
2021-03-01 13:50:00,244.84,244.92,244.7,244.76,21752.0,237.9412,238.019,237.8052,237.8635,21752.0
2021-03-01 14:00:00,244.79,245.26,244.69,245.15,41550.0,237.8927,238.3494,237.7955,238.2425,41550.0
2021-03-01 14:10:00,245.18,245.43,245.12,245.37,36249.0,238.2717,238.5146,238.2134,238.4563,36249.0
2021-03-01 14:20:00,245.39,245.48,245.37,245.41,20866.0,238.4757,238.5632,238.4563,238.4952,20866.0
2021-03-01 14:30:00,245.51,245.52,245.39,245.45,17424.0,238.5924,238.6021,238.4757,238.5341,17424.0
2021-03-01 14:40:00,245.45,245.79,245.45,245.72,13023.0,238.5341,238.8645,238.5341,238.7964,13023.0
2021-03-01 14:50:00,245.73,245.9,245.73,245.74,14481.0,238.8062,238.9714,238.8062,238.8159,14481.0
2021-03-01 15:00:00,245.74,245.91,245.66,245.7,24648.0,238.8159,238.9811,238.7381,238.777,24648.0
2021-03-01 15:10:00,245.73,245.8,245.52,245.68,40108.0,238.8062,238.8742,238.6021,238.7576,40108.0
2021-03-01 15:20:00,245.67,245.86,245.62,245.75,43756.0,238.7479,238.9325,238.6993,238.8256,43756.0
2021-03-01 15:30:00,245.77,245.88,245.44,245.45,68859.0,238.845,238.9519,238.5243,238.5341,68859.0
2021-03-01 15:40:00,245.42,245.61,245.28,245.29,42248.0,238.5049,238.6895,238.3688,238.3786,42248.0
2021-03-01 15:50:00,245.23,245.77,245.17,245.51,40407.0,238.3203,238.845,238.2619,238.5924,40407.0
2021-03-02 09:30:00,245.79,246.09,244.97,245.12,55078.0,238.8645,239.156,238.0676,238.2134,55078.0
2021-03-02 09:40:00,245.1,245.1,244.15,244.3,51313.0,238.1939,238.1939,237.2707,237.4165,51313.0
2021-03-02 09:50:00,244.35,245.23,244.19,244.99,39069.0,237.465,238.3203,237.3096,238.087,39069.0
2021-03-02 10:00:00,244.98,245.31,244.94,245.31,14755.0,238.0773,238.398,238.0384,238.398,14755.0
2021-03-02 10:10:00,245.31,245.38,244.53,244.92,29219.0,238.398,238.466,237.64,238.019,29219.0
2021-03-02 10:20:00,244.83,245.06,243.79,243.82,31485.0,237.9315,238.155,236.9208,236.95,31485.0
2021-03-02 10:30:00,243.81,244.24,243.68,243.69,19566.0,236.9403,237.3581,236.8139,236.8236,19566.0
2021-03-02 10:40:00,243.64,244.05,243.32,244.05,18839.0,236.7751,237.1735,236.4641,237.1735,18839.0
2021-03-02 10:50:00,244.05,244.26,243.91,244.06,26688.0,237.1735,237.3776,237.0374,237.1832,26688.0
2021-03-02 11:00:00,244.01,244.38,243.47,244.33,31931.0,237.1346,237.4942,236.6098,237.4456,31931.0
2021-03-02 11:10:00,244.32,244.32,243.27,243.59,39361.0,237.4359,237.4359,236.4155,236.7265,39361.0
2021-03-02 11:20:00,243.58,243.88,243.06,243.88,47129.0,236.7167,237.0083,236.2114,237.0083,47129.0
2021-03-02 11:30:00,243.85,243.88,243.17,243.37,19696.0,236.9791,237.0083,236.3183,236.5127,19696.0
2021-03-02 11:40:00,243.27,243.67,242.96,243.65,16806.0,236.4155,236.8042,236.1142,236.7848,16806.0
2021-03-02 11:50:00,243.59,243.78,243.4,243.74,35613.0,236.7265,236.9111,236.5418,236.8722,35613.0
2021-03-02 12:00:00,243.47,244.04,243.4,243.84,30065.0,236.6098,237.1638,236.5418,236.9694,30065.0
2021-03-02 12:10:00,243.96,244.25,243.77,244.09,18240.0,237.086,237.3679,236.9014,237.2124,18240.0
2021-03-02 12:20:00,244.09,244.12,243.81,243.96,24916.0,237.2124,237.2415,236.9403,237.086,24916.0
2021-03-02 12:30:00,243.95,244.52,243.93,244.46,21553.0,237.0763,237.6303,237.0569,237.5719,21553.0
2021-03-02 12:40:00,244.51,244.65,244.43,244.47,9009.0,237.6205,237.7566,237.5428,237.5817,9009.0
2021-03-02 12:50:00,244.41,244.54,244.14,244.14,18172.0,237.5234,237.6497,237.261,237.261,18172.0
2021-03-02 13:00:00,244.2,244.54,244.19,244.43,18389.0,237.3193,237.6497,237.3096,237.5428,18389.0
2021-03-02 13:10:00,244.41,244.68,244.41,244.44,9504.0,237.5234,237.7858,237.5234,237.5525,9504.0
2021-03-02 13:20:00,244.45,244.53,244.24,244.46,8961.0,237.5622,237.64,237.3581,237.5719,8961.0
2021-03-02 13:30:00,244.43,244.88,244.43,244.82,14506.0,237.5428,237.9801,237.5428,237.9218,14506.0
2021-03-02 13:40:00,244.78,244.9,244.63,244.86,24796.0,237.8829,237.9996,237.7372,237.9607,24796.0
2021-03-02 13:50:00,244.94,244.94,244.42,244.46,11714.0,238.0384,238.0384,237.5331,237.5719,11714.0
2021-03-02 14:00:00,244.54,244.67,244.17,244.18,31257.0,237.6497,237.776,237.2901,237.2998,31257.0
2021-03-02 14:10:00,244.16,244.16,243.79,243.88,42249.0,237.2804,237.2804,236.9208,237.0083,42249.0
2021-03-02 14:20:00,243.83,244.19,243.75,243.77,16853.0,236.9597,237.3096,236.882,236.9014,16853.0
2021-03-02 14:30:00,243.79,243.94,243.64,243.94,16417.0,236.9208,237.0666,236.7751,237.0666,16417.0
2021-03-02 14:40:00,243.94,244.05,243.72,243.99,14011.0,237.0666,237.1735,236.8528,237.1152,14011.0
2021-03-02 14:50:00,244.03,244.36,243.92,244.14,14875.0,237.1541,237.4748,237.0472,237.261,14875.0
2021-03-02 15:00:00,244.14,244.36,244.1,244.24,15920.0,237.261,237.4748,237.2221,237.3581,15920.0
2021-03-02 15:10:00,244.31,244.43,243.38,243.38,27278.0,237.4262,237.5428,236.5224,236.5224,27278.0
2021-03-02 15:20:00,243.31,243.55,243.26,243.29,15482.0,236.4544,236.6876,236.4058,236.4349,15482.0
2021-03-02 15:30:00,243.28,243.6,243.08,243.1,25242.0,236.4252,236.7362,236.2308,236.2503,25242.0
2021-03-02 15:40:00,243.05,243.4,242.9,243.11,27373.0,236.2017,236.5418,236.0559,236.26,27373.0
2021-03-02 15:50:00,243.3,243.3,242.27,242.36,55416.0,236.4446,236.4446,235.4437,235.5311,55416.0
2021-03-03 09:30:00,241.71,242.12,240.67,240.89,49070.0,234.8994,235.2979,233.8887,234.1025,49070.0
2021-03-03 09:40:00,240.81,240.88,239.91,240.4,24588.0,234.0248,234.0928,233.1502,233.6263,24588.0
2021-03-03 09:50:00,240.56,240.81,239.38,239.5,39630.0,233.7818,234.0248,232.6351,232.7517,39630.0
2021-03-03 10:00:00,239.51,239.71,239.08,239.57,29551.0,232.7614,232.9558,232.3435,232.8197,29551.0
2021-03-03 10:10:00,239.59,239.63,238.02,238.31,37348.0,232.8392,232.878,231.3134,231.5952,37348.0
2021-03-03 10:20:00,238.37,239.1,238.02,238.55,25176.0,231.6535,232.363,231.3134,231.8285,25176.0
2021-03-03 10:30:00,238.49,239.0,238.12,238.98,18843.0,231.7702,232.2658,231.4106,232.2464,18843.0
2021-03-03 10:40:00,239.05,239.39,238.25,239.11,30896.0,232.3144,232.6448,231.5369,232.3727,30896.0
2021-03-03 10:50:00,239.09,239.64,238.73,239.51,27402.0,232.3533,232.8878,232.0034,232.7614,27402.0
2021-03-03 11:00:00,239.64,240.12,239.6,239.94,16509.0,232.8878,233.3542,232.8489,233.1793,16509.0
2021-03-03 11:10:00,239.88,240.1,239.39,240.1,13623.0,233.121,233.3348,232.6448,233.3348,13623.0
2021-03-03 11:20:00,239.94,240.46,239.94,240.46,42990.0,233.1793,233.6847,233.1793,233.6847,42990.0
2021-03-03 11:30:00,240.52,240.52,239.86,239.92,5034.0,233.743,233.743,233.1016,233.1599,5034.0
2021-03-03 11:40:00,239.94,239.94,239.45,239.58,23446.0,233.1793,233.1793,232.7031,232.8295,23446.0
2021-03-03 11:50:00,239.5,240.06,239.32,239.39,14659.0,232.7517,233.2959,232.5768,232.6448,14659.0
2021-03-03 12:00:00,239.29,239.39,239.09,239.12,18668.0,232.5476,232.6448,232.3533,232.3824,18668.0
2021-03-03 12:10:00,239.19,239.45,238.91,239.0,10102.0,232.4504,232.7031,232.1783,232.2658,10102.0
2021-03-03 12:20:00,238.94,238.99,238.48,238.63,28783.0,232.2075,232.2561,231.7604,231.9062,28783.0
2021-03-03 12:30:00,238.62,238.8,238.29,238.3,34324.0,231.8965,232.0714,231.5758,231.5855,34324.0
2021-03-03 12:40:00,238.24,238.71,238.15,238.66,9122.0,231.5272,231.984,231.4397,231.9354,9122.0
2021-03-03 12:50:00,238.69,238.84,237.96,238.0,23626.0,231.9645,232.1103,231.2551,231.294,23626.0
2021-03-03 13:00:00,237.95,238.1,237.81,237.86,14016.0,231.2454,231.3912,231.1093,231.1579,14016.0
2021-03-03 13:10:00,237.87,238.65,237.73,238.65,15790.0,231.1676,231.9257,231.0316,231.9257,15790.0
2021-03-03 13:20:00,238.67,238.8,238.47,238.49,10589.0,231.9451,232.0714,231.7507,231.7702,10589.0
2021-03-03 13:30:00,238.22,238.36,237.98,238.17,12518.0,231.5078,231.6438,231.2745,231.4592,12518.0
2021-03-03 13:40:00,238.11,238.11,237.34,237.37,33063.0,231.4009,231.4009,230.6526,230.6817,33063.0
2021-03-03 13:50:00,237.38,237.66,237.12,237.38,49501.0,230.6914,230.9636,230.4388,230.6914,49501.0
2021-03-03 14:00:00,237.34,237.47,236.85,237.03,37715.0,230.6526,230.7789,230.1764,230.3513,37715.0
2021-03-03 14:10:00,237.02,237.31,236.64,236.66,33934.0,230.3416,230.6234,229.9723,229.9917,33934.0
2021-03-03 14:20:00,236.77,236.91,236.48,236.48,19616.0,230.0986,230.2347,229.8168,229.8168,19616.0
2021-03-03 14:30:00,236.56,237.04,235.95,236.92,50096.0,229.8945,230.361,229.3017,230.2444,50096.0
2021-03-03 14:40:00,236.9,237.09,236.18,236.4,36523.0,230.225,230.4096,229.5253,229.7391,36523.0
2021-03-03 14:50:00,236.48,237.33,236.48,237.31,20514.0,229.8168,230.6428,229.8168,230.6234,20514.0
2021-03-03 15:00:00,237.33,237.37,236.93,237.04,12248.0,230.6428,230.6817,230.2541,230.361,12248.0
2021-03-03 15:10:00,237.16,237.41,236.6,236.79,23655.0,230.4776,230.7206,229.9334,230.1181,23655.0
2021-03-03 15:20:00,236.77,236.77,236.18,236.55,21466.0,230.0986,230.0986,229.5253,229.8848,21466.0
2021-03-03 15:30:00,236.73,236.73,236.29,236.35,62407.0,230.0598,230.0598,229.6322,229.6905,62407.0
2021-03-03 15:40:00,236.42,237.1,236.28,236.78,43629.0,229.7585,230.4193,229.6224,230.1083,43629.0
2021-03-03 15:50:00,236.81,236.81,235.75,235.84,312974.0,230.1375,230.1375,229.1074,229.1948,312974.0
2021-03-04 09:30:00,235.42,237.17,235.16,237.05,104198.0,228.7867,230.4874,228.534,230.3707,104198.0
2021-03-04 09:40:00,237.1,237.15,234.7,234.75,39217.0,230.4193,230.4679,228.087,228.1355,39217.0
2021-03-04 09:50:00,234.66,235.12,233.91,234.48,67429.0,228.0481,228.4951,227.3192,227.8732,67429.0
2021-03-04 10:00:00,234.44,234.68,233.15,233.42,62764.0,227.8343,228.0675,226.5806,226.843,62764.0
2021-03-04 10:10:00,233.29,233.71,232.9,232.91,68314.0,226.7167,227.1248,226.3377,226.3474,68314.0
2021-03-04 10:20:00,232.9,234.19,232.78,234.09,35111.0,226.3377,227.5913,226.2211,227.4941,35111.0
2021-03-04 10:30:00,234.07,235.4,234.01,235.39,28099.0,227.4747,228.7672,227.4164,228.7575,28099.0
2021-03-04 10:40:00,235.39,236.69,235.22,236.37,26767.0,228.7575,230.0209,228.5923,229.7099,26767.0
2021-03-04 10:50:00,236.42,236.62,235.37,236.09,41449.0,229.7585,229.9529,228.7381,229.4378,41449.0
2021-03-04 11:00:00,236.17,236.84,236.0,236.24,64152.0,229.5155,230.1667,229.3503,229.5836,64152.0
2021-03-04 11:10:00,236.27,236.42,235.57,236.17,25806.0,229.6127,229.7585,228.9324,229.5155,25806.0
2021-03-04 11:20:00,236.13,236.51,235.79,236.06,35916.0,229.4767,229.846,229.1462,229.4086,35916.0
2021-03-04 11:30:00,236.35,236.76,235.88,236.63,32193.0,229.6905,230.0889,229.2337,229.9626,32193.0
2021-03-04 11:40:00,236.64,237.48,236.56,237.4,26481.0,229.9723,230.7886,229.8945,230.7109,26481.0
2021-03-04 11:50:00,237.45,237.45,236.58,236.61,22691.0,230.7595,230.7595,229.914,229.9431,22691.0
2021-03-04 12:00:00,236.76,237.26,236.61,237.18,10394.0,230.0889,230.5748,229.9431,230.4971,10394.0
2021-03-04 12:10:00,237.01,237.02,235.65,236.09,49338.0,230.3319,230.3416,229.0102,229.4378,49338.0
2021-03-04 12:20:00,236.46,236.55,233.74,234.2,46989.0,229.7974,229.8848,227.154,227.601,46989.0
2021-03-04 12:30:00,234.26,234.28,233.27,234.1,51964.0,227.6594,227.6788,226.6972,227.5039,51964.0
2021-03-04 12:40:00,234.27,234.66,232.81,232.91,40954.0,227.6691,228.0481,226.2502,226.3474,40954.0
2021-03-04 12:50:00,232.99,233.37,231.6,232.04,42770.0,226.4251,226.7944,225.0743,225.5019,42770.0
2021-03-04 13:00:00,231.92,232.66,231.55,231.96,49351.0,225.3853,226.1044,225.0257,225.4242,49351.0
2021-03-04 13:10:00,231.77,231.77,230.95,231.76,46423.0,225.2395,225.2395,224.4426,225.2298,46423.0
2021-03-04 13:20:00,231.48,232.11,230.86,232.09,25542.0,224.9577,225.5699,224.3552,225.5505,25542.0
2021-03-04 13:30:00,232.0,232.02,230.98,231.64,42798.0,225.463,225.4825,224.4718,225.1132,42798.0
2021-03-04 13:40:00,231.49,231.71,230.02,230.18,48181.0,224.9674,225.1812,223.5388,223.6943,48181.0
2021-03-04 13:50:00,230.21,230.21,228.86,228.94,43650.0,223.7235,223.7235,222.4115,222.4893,43650.0
2021-03-04 14:00:00,229.11,230.43,228.88,230.36,61868.0,222.6545,223.9373,222.4309,223.8692,61868.0
2021-03-04 14:10:00,230.38,230.47,229.56,230.01,23417.0,223.8887,223.9761,223.0918,223.5291,23417.0
2021-03-04 14:20:00,230.25,231.75,230.25,231.63,26704.0,223.7623,225.2201,223.7623,225.1035,26704.0
2021-03-04 14:30:00,231.59,231.69,230.64,230.85,46408.0,225.0646,225.1618,224.1414,224.3454,46408.0
2021-03-04 14:40:00,230.89,232.72,230.8,232.52,39918.0,224.3843,226.1627,224.2968,225.9684,39918.0
2021-03-04 14:50:00,232.55,232.65,231.82,232.44,29140.0,225.9975,226.0947,225.2881,225.8906,29140.0
2021-03-04 15:00:00,232.42,232.63,231.4,231.41,45362.0,225.8712,226.0753,224.8799,224.8897,45362.0
2021-03-04 15:10:00,231.35,231.43,230.77,231.04,110116.0,224.8313,224.9091,224.2677,224.5301,110116.0
2021-03-04 15:20:00,230.86,231.6,230.48,231.44,58194.0,224.3552,225.0743,223.9859,224.9188,58194.0
2021-03-04 15:30:00,231.39,232.09,230.91,231.21,56685.0,224.8702,225.5505,224.4037,224.6953,56685.0
2021-03-04 15:40:00,231.18,232.12,231.13,231.6,83333.0,224.6661,225.5796,224.6175,225.0743,83333.0
2021-03-04 15:50:00,231.65,232.14,230.96,231.75,144744.0,225.1229,225.5991,224.4523,225.2201,144744.0
2021-03-05 09:30:00,233.85,234.34,231.55,231.63,59509.0,227.2609,227.7371,225.0257,225.1035,59509.0
2021-03-05 09:40:00,231.7,232.42,231.22,231.26,61965.0,225.1715,225.8712,224.705,224.7439,61965.0
2021-03-05 09:50:00,231.13,231.43,229.69,230.61,76825.0,224.6175,224.9091,223.2181,224.1122,76825.0
2021-03-05 10:00:00,230.73,232.01,230.17,231.43,54716.0,224.2288,225.4727,223.6846,224.9091,54716.0
2021-03-05 10:10:00,231.67,231.75,229.95,230.61,81370.0,225.1423,225.2201,223.4708,224.1122,81370.0
2021-03-05 10:20:00,230.52,230.83,229.46,229.47,73635.0,224.0247,224.326,222.9946,223.0043,73635.0
2021-03-05 10:30:00,229.56,229.93,228.9,228.9,70049.0,223.0918,223.4514,222.4504,222.4504,70049.0
2021-03-05 10:40:00,229.02,229.66,228.71,229.26,35321.0,222.567,223.189,222.2657,222.8002,35321.0
2021-03-05 10:50:00,229.33,230.16,228.96,229.05,36115.0,222.8683,223.6749,222.5087,222.5962,36115.0
2021-03-05 11:00:00,229.11,229.5,228.38,228.46,67522.0,222.6545,223.0335,221.945,222.0228,67522.0
2021-03-05 11:10:00,228.51,228.81,227.31,227.96,40118.0,222.0714,222.3629,220.9052,221.5369,40118.0
2021-03-05 11:20:00,227.78,227.99,226.77,227.18,44385.0,221.3619,221.566,220.3804,220.7788,44385.0
2021-03-05 11:30:00,227.31,228.72,227.26,228.65,56658.0,220.9052,222.2754,220.8566,222.2074,56658.0
2021-03-05 11:40:00,228.45,229.01,227.85,228.52,46409.0,222.0131,222.5573,221.43,222.0811,46409.0
2021-03-05 11:50:00,228.26,229.54,227.97,229.45,50337.0,221.8284,223.0723,221.5466,222.9849,50337.0
2021-03-05 12:00:00,229.43,229.85,229.04,229.04,31182.0,222.9654,223.3736,222.5864,222.5864,31182.0
2021-03-05 12:10:00,229.11,230.16,229.04,230.15,39395.0,222.6545,223.6749,222.5864,223.6652,39395.0
2021-03-05 12:20:00,230.08,231.33,229.99,231.18,70592.0,223.5971,224.8119,223.5097,224.6661,70592.0
2021-03-05 12:30:00,231.14,231.81,230.81,231.81,66812.0,224.6273,225.2784,224.3066,225.2784,66812.0
2021-03-05 12:40:00,231.83,232.59,231.58,232.31,32858.0,225.2978,226.0364,225.0549,225.7643,32858.0
2021-03-05 12:50:00,232.3,232.47,231.85,232.3,47229.0,225.7546,225.9198,225.3173,225.7546,47229.0
2021-03-05 13:00:00,232.28,232.63,231.23,232.23,65604.0,225.7351,226.0753,224.7147,225.6865,65604.0
2021-03-05 13:10:00,232.17,233.27,231.74,233.23,44370.0,225.6282,226.6972,225.2104,226.6584,44370.0
2021-03-05 13:20:00,233.26,233.67,232.84,233.6,30400.0,226.6875,227.086,226.2794,227.0179,30400.0
2021-03-05 13:30:00,233.63,233.88,233.19,233.77,51265.0,227.0471,227.2901,226.6195,227.1832,51265.0
2021-03-05 13:40:00,233.83,234.18,233.49,233.74,45896.0,227.2415,227.5816,226.911,227.154,45896.0
2021-03-05 13:50:00,233.78,234.1,233.06,233.49,39225.0,227.1929,227.5039,226.4932,226.911,39225.0
2021-03-05 14:00:00,233.65,233.86,232.68,232.83,47017.0,227.0665,227.2706,226.1239,226.2696,47017.0
2021-03-05 14:10:00,232.87,233.22,232.34,232.44,108002.0,226.3085,226.6487,225.7934,225.8906,108002.0
2021-03-05 14:20:00,232.53,233.77,232.38,233.7,50936.0,225.9781,227.1832,225.8323,227.1151,50936.0
2021-03-05 14:30:00,233.71,234.54,233.71,234.23,69545.0,227.1248,227.9315,227.1248,227.6302,69545.0
2021-03-05 14:40:00,234.3,234.42,233.71,234.2,61684.0,227.6982,227.8148,227.1248,227.601,61684.0
2021-03-05 14:50:00,234.24,235.06,234.09,234.93,32023.0,227.6399,228.4368,227.4941,228.3105,32023.0
2021-03-05 15:00:00,234.95,235.2,234.61,234.67,32573.0,228.3299,228.5729,227.9995,228.0578,32573.0
2021-03-05 15:10:00,234.7,235.11,234.26,234.6,55933.0,228.087,228.4854,227.6594,227.9898,55933.0
2021-03-05 15:20:00,234.55,235.07,234.48,234.82,40233.0,227.9412,228.4465,227.8732,228.2036,40233.0
2021-03-05 15:30:00,234.88,235.55,234.65,235.53,53758.0,228.2619,228.913,228.0384,228.8936,53758.0
2021-03-05 15:40:00,235.49,235.49,234.66,235.29,70056.0,228.8547,228.8547,228.0481,228.6603,70056.0
2021-03-05 15:50:00,235.29,235.59,235.0,235.09,273101.0,228.6603,228.9519,228.3785,228.466,273101.0
2021-03-08 09:30:00,234.9,235.19,233.52,234.24,61943.0,228.2813,228.5631,226.9402,227.6399,61943.0
2021-03-08 09:40:00,234.36,236.04,234.28,234.95,19233.0,227.7565,229.3892,227.6788,228.3299,19233.0
2021-03-08 09:50:00,234.89,235.39,233.97,234.39,20713.0,228.2716,228.7575,227.3775,227.7857,20713.0
2021-03-08 10:00:00,234.59,235.34,233.66,235.34,20340.0,227.9801,228.7089,227.0763,228.7089,20340.0
2021-03-08 10:10:00,235.61,236.0,234.22,236.0,82083.0,228.9713,229.3503,227.6205,229.3503,82083.0
2021-03-08 10:20:00,236.0,236.41,235.41,236.41,25672.0,229.3503,229.7488,228.7769,229.7488,25672.0
2021-03-08 10:30:00,236.44,236.81,235.91,236.09,15861.0,229.7779,230.1375,229.2629,229.4378,15861.0
2021-03-08 10:40:00,236.09,236.52,235.73,235.83,9731.0,229.4378,229.8557,229.0879,229.1851,9731.0
2021-03-08 10:50:00,235.96,236.13,235.38,235.58,15658.0,229.3115,229.4767,228.7478,228.9422,15658.0
2021-03-08 11:00:00,235.88,236.21,235.57,235.58,11180.0,229.2337,229.5544,228.9324,228.9422,11180.0
2021-03-08 11:10:00,235.53,235.53,235.04,235.43,4692.0,228.8936,228.8936,228.4174,228.7964,4692.0
2021-03-08 11:20:00,235.66,235.91,235.44,235.66,28410.0,229.0199,229.2629,228.8061,229.0199,28410.0
2021-03-08 11:30:00,235.54,235.58,234.81,234.88,6694.0,228.9033,228.9422,228.1939,228.2619,6694.0
2021-03-08 11:40:00,234.96,234.99,234.23,234.48,7276.0,228.3396,228.3688,227.6302,227.8732,7276.0
2021-03-08 11:50:00,234.34,234.56,233.79,233.79,9408.0,227.7371,227.9509,227.2026,227.2026,9408.0
2021-03-08 12:00:00,233.86,234.15,233.48,233.9,19768.0,227.2706,227.5525,226.9013,227.3095,19768.0
2021-03-08 12:10:00,234.02,234.07,233.33,233.59,15388.0,227.4261,227.4747,226.7556,227.0082,15388.0
2021-03-08 12:20:00,233.74,234.58,233.67,234.55,6086.0,227.154,227.9703,227.086,227.9412,6086.0
2021-03-08 12:30:00,234.5,234.8,234.35,234.44,10170.0,227.8926,228.1841,227.7468,227.8343,10170.0
2021-03-08 12:40:00,234.49,234.85,234.49,234.76,15715.0,227.8829,228.2327,227.8829,228.1453,15715.0
2021-03-08 12:50:00,234.85,234.97,234.01,234.03,48310.0,228.2327,228.3493,227.4164,227.4358,48310.0
2021-03-08 13:00:00,234.15,234.5,234.14,234.39,6161.0,227.5525,227.8926,227.5427,227.7857,6161.0
2021-03-08 13:10:00,234.23,234.79,234.11,234.6,13287.0,227.6302,228.1744,227.5136,227.9898,13287.0
2021-03-08 13:20:00,234.64,234.75,234.47,234.59,8132.0,228.0286,228.1355,227.8634,227.9801,8132.0
2021-03-08 13:30:00,234.65,234.66,234.09,234.1,51003.0,228.0384,228.0481,227.4941,227.5039,51003.0
2021-03-08 13:40:00,234.08,234.09,233.16,233.25,17034.0,227.4844,227.4941,226.5903,226.6778,17034.0
2021-03-08 13:50:00,233.23,233.24,232.38,232.46,14720.0,226.6584,226.6681,225.8323,225.9101,14720.0
2021-03-08 14:00:00,232.45,233.26,232.35,233.01,21256.0,225.9004,226.6875,225.8032,226.4446,21256.0
2021-03-08 14:10:00,232.93,233.42,232.87,233.02,6735.0,226.3668,226.843,226.3085,226.4543,6735.0
2021-03-08 14:20:00,232.98,233.41,232.81,233.35,7949.0,226.4154,226.8333,226.2502,226.775,7949.0
2021-03-08 14:30:00,233.55,233.62,232.98,232.98,8884.0,226.9694,227.0374,226.4154,226.4154,8884.0
2021-03-08 14:40:00,233.12,233.12,231.96,232.08,15693.0,226.5515,226.5515,225.4242,225.5408,15693.0
2021-03-08 14:50:00,232.08,232.53,232.02,232.38,29677.0,225.5408,225.9781,225.4825,225.8323,29677.0
2021-03-08 15:00:00,232.23,232.24,231.32,231.33,16186.0,225.6865,225.6963,224.8022,224.8119,16186.0
2021-03-08 15:10:00,231.3,231.65,230.91,230.95,20312.0,224.7828,225.1229,224.4037,224.4426,20312.0
2021-03-08 15:20:00,230.98,231.43,230.93,231.08,20417.0,224.4718,224.9091,224.4232,224.569,20417.0
2021-03-08 15:30:00,231.04,231.88,230.97,231.68,29710.0,224.5301,225.3464,224.4621,225.152,29710.0
2021-03-08 15:40:00,231.65,231.84,230.83,231.06,50280.0,225.1229,225.3075,224.326,224.5495,50280.0
2021-03-08 15:50:00,231.07,231.29,229.92,230.04,185174.0,224.5592,224.773,223.4416,223.5583,185174.0
2021-03-09 09:30:00,235.0,236.29,234.46,235.85,75006.0,228.3785,229.6322,227.8537,229.2046,75006.0
2021-03-09 09:40:00,236.02,236.12,235.23,236.12,27755.0,229.3698,229.4669,228.602,229.4669,27755.0
2021-03-09 09:50:00,236.15,237.36,236.04,237.19,30651.0,229.4961,230.672,229.3892,230.5068,30651.0
2021-03-09 10:00:00,237.15,237.93,237.02,237.6,33468.0,230.4679,231.2259,230.3416,230.9052,33468.0
2021-03-09 10:10:00,237.56,238.07,237.31,237.99,20960.0,230.8664,231.362,230.6234,231.2843,20960.0
2021-03-09 10:20:00,237.94,238.24,237.71,237.94,17706.0,231.2357,231.5272,231.0121,231.2357,17706.0
2021-03-09 10:30:00,238.07,238.12,237.48,237.79,16977.0,231.362,231.4106,230.7886,231.0899,16977.0
2021-03-09 10:40:00,237.76,237.96,237.23,237.23,13508.0,231.0607,231.2551,230.5457,230.5457,13508.0
2021-03-09 10:50:00,237.12,237.4,236.9,237.12,16175.0,230.4388,230.7109,230.225,230.4388,16175.0
2021-03-09 11:00:00,237.13,237.52,236.75,237.23,19867.0,230.4485,230.8275,230.0792,230.5457,19867.0
2021-03-09 11:10:00,237.19,237.52,236.89,237.49,28677.0,230.5068,230.8275,230.2152,230.7983,28677.0
2021-03-09 11:20:00,237.54,237.78,237.45,237.67,7788.0,230.8469,231.0802,230.7595,230.9733,7788.0
2021-03-09 11:30:00,237.76,237.88,237.48,237.54,11524.0,231.0607,231.1774,230.7886,230.8469,11524.0
2021-03-09 11:40:00,237.46,237.55,237.08,237.21,42834.0,230.7692,230.8566,230.3999,230.5262,42834.0
2021-03-09 11:50:00,237.12,237.48,237.08,237.37,15435.0,230.4388,230.7886,230.3999,230.6817,15435.0
2021-03-09 12:00:00,237.4,237.96,237.3,237.96,15502.0,230.7109,231.2551,230.6137,231.2551,15502.0
2021-03-09 12:10:00,238.0,238.24,237.97,238.01,20964.0,231.294,231.5272,231.2648,231.3037,20964.0
2021-03-09 12:20:00,238.01,238.25,237.92,238.19,29683.0,231.3037,231.5369,231.2162,231.4786,29683.0
2021-03-09 12:30:00,238.25,238.37,238.2,238.33,13779.0,231.5369,231.6535,231.4883,231.6147,13779.0
2021-03-09 12:40:00,238.24,238.32,238.08,238.11,29867.0,231.5272,231.605,231.3717,231.4009,29867.0
2021-03-09 12:50:00,238.07,238.09,237.75,237.9,21110.0,231.362,231.3814,231.051,231.1968,21110.0
2021-03-09 13:00:00,238.11,238.75,238.11,238.74,22995.0,231.4009,232.0228,231.4009,232.0131,22995.0
2021-03-09 13:10:00,238.73,238.86,238.58,238.75,18831.0,232.0034,232.1297,231.8576,232.0228,18831.0
2021-03-09 13:20:00,238.71,238.85,238.53,238.53,19034.0,231.984,232.12,231.809,231.809,19034.0
2021-03-09 13:30:00,238.66,238.94,238.58,238.93,39023.0,231.9354,232.2075,231.8576,232.1978,39023.0
2021-03-09 13:40:00,238.94,239.0,238.79,238.84,26888.0,232.2075,232.2658,232.0617,232.1103,26888.0
2021-03-09 13:50:00,238.87,239.07,238.73,238.97,13028.0,232.1395,232.3338,232.0034,232.2366,13028.0
2021-03-09 14:00:00,239.01,239.02,238.67,238.7,31339.0,232.2755,232.2852,231.9451,231.9742,31339.0
2021-03-09 14:10:00,238.73,238.79,238.28,238.3,26469.0,232.0034,232.0617,231.5661,231.5855,26469.0
2021-03-09 14:20:00,238.36,238.43,238.12,238.14,11022.0,231.6438,231.7119,231.4106,231.43,11022.0
2021-03-09 14:30:00,238.2,238.53,238.2,238.53,9336.0,231.4883,231.809,231.4883,231.809,9336.0
2021-03-09 14:40:00,238.6,238.81,238.54,238.54,13090.0,231.8771,232.0811,231.8188,231.8188,13090.0
2021-03-09 14:50:00,238.62,238.73,238.3,238.44,14658.0,231.8965,232.0034,231.5855,231.7216,14658.0
2021-03-09 15:00:00,238.44,238.78,238.35,238.71,12594.0,231.7216,232.052,231.6341,231.984,12594.0
2021-03-09 15:10:00,238.74,238.97,238.74,238.88,20101.0,232.0131,232.2366,232.0131,232.1492,20101.0
2021-03-09 15:20:00,238.9,238.91,238.71,238.75,11063.0,232.1686,232.1783,231.984,232.0228,11063.0
2021-03-09 15:30:00,238.76,238.9,238.4,238.66,23107.0,232.0326,232.1686,231.6827,231.9354,23107.0
2021-03-09 15:40:00,238.65,238.74,237.99,238.09,19508.0,231.9257,232.0131,231.2843,231.3814,19508.0
2021-03-09 15:50:00,238.09,238.34,237.49,237.49,389868.0,231.3814,231.6244,230.7983,230.7983,389868.0
2021-03-10 09:30:00,240.35,240.35,239.05,239.28,48946.0,233.5778,233.5778,232.3144,232.5379,48946.0
2021-03-10 09:40:00,239.13,239.86,238.85,239.85,32632.0,232.3921,233.1016,232.12,233.0918,32632.0
2021-03-10 09:50:00,239.85,240.5,239.74,239.87,55824.0,233.0918,233.7235,232.9849,233.1113,55824.0
2021-03-10 10:00:00,239.68,240.2,239.28,239.77,65768.0,232.9266,233.432,232.5379,233.0141,65768.0
2021-03-10 10:10:00,239.69,240.08,239.28,239.46,28815.0,232.9364,233.3154,232.5379,232.7128,28815.0
2021-03-10 10:20:00,239.43,239.43,237.79,237.82,27793.0,232.6837,232.6837,231.0899,231.119,27793.0
2021-03-10 10:30:00,237.77,238.49,237.5,237.5,93890.0,231.0705,231.7702,230.8081,230.8081,93890.0
2021-03-10 10:40:00,237.5,238.59,237.39,238.36,38031.0,230.8081,231.8673,230.7012,231.6438,38031.0
2021-03-10 10:50:00,238.3,238.34,237.44,238.18,19596.0,231.5855,231.6244,230.7497,231.4689,19596.0
2021-03-10 11:00:00,238.31,238.68,237.92,238.11,16172.0,231.5952,231.9548,231.2162,231.4009,16172.0
2021-03-10 11:10:00,238.11,238.63,238.04,238.25,9859.0,231.4009,231.9062,231.3328,231.5369,9859.0
2021-03-10 11:20:00,238.27,238.78,237.98,238.76,8947.0,231.5564,232.052,231.2745,232.0326,8947.0
2021-03-10 11:30:00,238.83,238.83,238.21,238.31,65808.0,232.1006,232.1006,231.4981,231.5952,65808.0
2021-03-10 11:40:00,238.24,238.47,237.83,238.37,5903.0,231.5272,231.7507,231.1288,231.6535,5903.0
2021-03-10 11:50:00,238.46,239.15,238.46,238.79,121038.0,231.741,232.4116,231.741,232.0617,121038.0
2021-03-10 12:00:00,238.84,238.86,238.45,238.63,48246.0,232.1103,232.1297,231.7313,231.9062,48246.0
2021-03-10 12:10:00,238.67,238.9,238.52,238.61,9971.0,231.9451,232.1686,231.7993,231.8868,9971.0
2021-03-10 12:20:00,238.55,238.55,237.92,238.05,16329.0,231.8285,231.8285,231.2162,231.3426,16329.0
2021-03-10 12:30:00,237.98,238.25,237.43,237.51,8299.0,231.2745,231.5369,230.74,230.8178,8299.0
2021-03-10 12:40:00,237.54,238.59,237.54,238.42,9209.0,230.8469,231.8673,230.8469,231.7021,9209.0
2021-03-10 12:50:00,238.54,238.7,238.34,238.58,8511.0,231.8188,231.9742,231.6244,231.8576,8511.0
2021-03-10 13:00:00,238.65,238.67,237.53,238.66,85805.0,231.9257,231.9451,230.8372,231.9354,85805.0
2021-03-10 13:10:00,238.71,238.72,237.85,238.23,40274.0,231.984,231.9937,231.1482,231.5175,40274.0
2021-03-10 13:20:00,238.05,238.25,237.9,238.25,7780.0,231.3426,231.5369,231.1968,231.5369,7780.0
2021-03-10 13:30:00,238.33,238.46,237.28,237.41,6460.0,231.6147,231.741,230.5943,230.7206,6460.0
2021-03-10 13:40:00,237.31,237.78,237.08,237.32,9578.0,230.6234,231.0802,230.3999,230.6331,9578.0
2021-03-10 13:50:00,237.17,237.64,237.16,237.38,9567.0,230.4874,230.9441,230.4776,230.6914,9567.0
2021-03-10 14:00:00,237.34,237.73,237.14,237.35,14111.0,230.6526,231.0316,230.4582,230.6623,14111.0
2021-03-10 14:10:00,237.61,238.19,237.6,238.16,7842.0,230.915,231.4786,230.9052,231.4495,7842.0
2021-03-10 14:20:00,238.17,238.17,237.5,237.83,26771.0,231.4592,231.4592,230.8081,231.1288,26771.0
2021-03-10 14:30:00,237.73,238.09,237.72,237.95,44111.0,231.0316,231.3814,231.0219,231.2454,44111.0
2021-03-10 14:40:00,238.01,238.86,237.91,238.86,17277.0,231.3037,232.1297,231.2065,232.1297,17277.0
2021-03-10 14:50:00,238.84,238.84,238.35,238.55,25271.0,232.1103,232.1103,231.6341,231.8285,25271.0
2021-03-10 15:00:00,238.52,238.76,238.08,238.29,21312.0,231.7993,232.0326,231.3717,231.5758,21312.0
2021-03-10 15:10:00,238.29,238.33,237.98,238.15,18864.0,231.5758,231.6147,231.2745,231.4397,18864.0
2021-03-10 15:20:00,238.15,238.3,237.74,237.74,16215.0,231.4397,231.5855,231.0413,231.0413,16215.0
2021-03-10 15:30:00,237.78,237.91,237.46,237.71,12146.0,231.0802,231.2065,230.7692,231.0121,12146.0
2021-03-10 15:40:00,237.71,238.13,237.62,238.13,14368.0,231.0121,231.4203,230.9247,231.4203,14368.0
2021-03-10 15:50:00,238.05,238.05,237.27,237.35,18655.0,231.3426,231.3426,230.5845,230.6623,18655.0
2021-03-11 09:30:00,240.72,241.53,240.37,241.01,40392.0,233.9373,234.7245,233.5972,234.2192,40392.0
2021-03-11 09:40:00,241.02,241.14,240.23,240.76,77887.0,234.2289,234.3455,233.4611,233.9762,77887.0
2021-03-11 09:50:00,240.88,240.9,240.48,240.57,19452.0,234.0928,234.1123,233.7041,233.7916,19452.0
2021-03-11 10:00:00,241.22,241.54,240.98,240.98,11729.0,234.4232,234.7342,234.19,234.19,11729.0
2021-03-11 10:10:00,241.15,241.29,240.2,240.34,14984.0,234.3552,234.4913,233.432,233.568,14984.0
2021-03-11 10:20:00,240.18,241.13,240.18,240.99,8047.0,233.4125,234.3358,233.4125,234.1997,8047.0
2021-03-11 10:30:00,240.92,241.3,240.92,241.19,8118.0,234.1317,234.501,234.1317,234.3941,8118.0
2021-03-11 10:40:00,241.32,241.59,241.25,241.56,13638.0,234.5204,234.7828,234.4524,234.7537,13638.0
2021-03-11 10:50:00,241.67,241.9,241.45,241.9,11833.0,234.8606,235.0841,234.6468,235.0841,11833.0
2021-03-11 11:00:00,241.94,242.17,241.9,242.17,20334.0,235.123,235.3465,235.0841,235.3465,20334.0
2021-03-11 11:10:00,242.06,242.3,242.01,242.3,9663.0,235.2396,235.4728,235.191,235.4728,9663.0
2021-03-11 11:20:00,242.29,242.57,242.27,242.43,7403.0,235.4631,235.7352,235.4437,235.5991,7403.0
2021-03-11 11:30:00,242.35,242.75,242.35,242.71,4976.0,235.5214,235.9101,235.5214,235.8713,4976.0
2021-03-11 11:40:00,242.75,242.9,242.67,242.81,7429.0,235.9101,236.0559,235.8324,235.9684,7429.0
2021-03-11 11:50:00,242.86,242.87,242.6,242.7,9984.0,236.017,236.0268,235.7644,235.8615,9984.0
2021-03-11 12:00:00,242.67,242.81,242.47,242.81,5789.0,235.8324,235.9684,235.638,235.9684,5789.0
2021-03-11 12:10:00,242.98,243.12,242.83,242.92,8491.0,236.1337,236.2697,235.9879,236.0753,8491.0
2021-03-11 12:20:00,242.89,242.89,242.63,242.77,11294.0,236.0462,236.0462,235.7935,235.9296,11294.0
2021-03-11 12:30:00,242.8,242.94,242.62,242.78,10334.0,235.9587,236.0948,235.7838,235.9393,10334.0
2021-03-11 12:40:00,242.79,242.9,242.68,242.84,7217.0,235.949,236.0559,235.8421,235.9976,7217.0
2021-03-11 12:50:00,242.82,242.85,242.5,242.56,5697.0,235.9782,236.0073,235.6672,235.7255,5697.0
2021-03-11 13:00:00,242.76,243.43,242.75,243.25,9380.0,235.9198,236.571,235.9101,236.396,9380.0
2021-03-11 13:10:00,243.24,243.36,243.07,243.12,14844.0,236.3863,236.5029,236.2211,236.2697,14844.0
2021-03-11 13:20:00,243.18,243.19,242.9,242.92,4695.0,236.328,236.3377,236.0559,236.0753,4695.0
2021-03-11 13:30:00,243.07,243.13,242.79,242.95,13548.0,236.2211,236.2794,235.949,236.1045,13548.0
2021-03-11 13:40:00,242.97,243.06,242.81,242.94,13121.0,236.1239,236.2114,235.9684,236.0948,13121.0
2021-03-11 13:50:00,242.89,243.06,242.54,242.73,11337.0,236.0462,236.2114,235.706,235.8907,11337.0
2021-03-11 14:00:00,242.91,243.11,242.81,242.94,10633.0,236.0656,236.26,235.9684,236.0948,10633.0
2021-03-11 14:10:00,242.93,243.1,242.88,243.06,50432.0,236.0851,236.2503,236.0365,236.2114,50432.0
2021-03-11 14:20:00,243.03,243.15,242.97,243.03,6727.0,236.1822,236.2989,236.1239,236.1822,6727.0
2021-03-11 14:30:00,243.1,243.12,242.8,242.94,10187.0,236.2503,236.2697,235.9587,236.0948,10187.0
2021-03-11 14:40:00,242.88,243.07,242.77,242.77,5339.0,236.0365,236.2211,235.9296,235.9296,5339.0
2021-03-11 14:50:00,242.71,242.82,242.65,242.66,9200.0,235.8713,235.9782,235.8129,235.8227,9200.0
2021-03-11 15:00:00,242.61,242.89,242.52,242.8,7556.0,235.7741,236.0462,235.6866,235.9587,7556.0
2021-03-11 15:10:00,242.73,242.9,242.65,242.86,11389.0,235.8907,236.0559,235.8129,236.017,11389.0
2021-03-11 15:20:00,242.8,243.09,242.75,243.02,22025.0,235.9587,236.2406,235.9101,236.1725,22025.0
2021-03-11 15:30:00,243.02,243.05,242.53,242.79,50958.0,236.1725,236.2017,235.6963,235.949,50958.0
2021-03-11 15:40:00,242.77,242.85,242.62,242.62,14821.0,235.9296,236.0073,235.7838,235.7838,14821.0
2021-03-11 15:50:00,242.58,242.74,242.31,242.34,138233.0,235.7449,235.9004,235.4825,235.5117,138233.0
2021-03-12 09:30:00,239.54,239.7,238.48,238.66,52424.0,232.7906,232.9461,231.7604,231.9354,52424.0
2021-03-12 09:40:00,238.62,239.69,238.46,239.6,16383.0,231.8965,232.9364,231.741,232.8489,16383.0
2021-03-12 09:50:00,239.87,240.05,239.77,240.02,8873.0,233.1113,233.2862,233.0141,233.2571,8873.0
2021-03-12 10:00:00,239.96,240.05,239.53,239.78,12407.0,233.1987,233.2862,232.7809,233.0238,12407.0
2021-03-12 10:10:00,239.74,239.74,239.06,239.15,15969.0,232.9849,232.9849,232.3241,232.4116,15969.0
2021-03-12 10:20:00,239.11,239.38,238.26,238.7,16921.0,232.3727,232.6351,231.5466,231.9742,16921.0
2021-03-12 10:30:00,238.67,239.07,238.58,238.97,21371.0,231.9451,232.3338,231.8576,232.2366,21371.0
2021-03-12 10:40:00,239.13,239.38,239.04,239.31,8384.0,232.3921,232.6351,232.3047,232.5671,8384.0
2021-03-12 10:50:00,239.33,239.33,238.36,238.62,28780.0,232.5865,232.5865,231.6438,231.8965,28780.0
2021-03-12 11:00:00,238.52,238.83,238.25,238.65,23259.0,231.7993,232.1006,231.5369,231.9257,23259.0
2021-03-12 11:10:00,238.65,239.0,238.63,238.84,25684.0,231.9257,232.2658,231.9062,232.1103,25684.0
2021-03-12 11:20:00,238.82,239.24,238.78,239.23,44204.0,232.0909,232.499,232.052,232.4893,44204.0
2021-03-12 11:30:00,239.32,239.57,239.01,239.39,10985.0,232.5768,232.8197,232.2755,232.6448,10985.0
2021-03-12 11:40:00,239.39,239.73,239.31,239.67,5878.0,232.6448,232.9752,232.5671,232.9169,5878.0
2021-03-12 11:50:00,239.62,239.87,239.5,239.66,5063.0,232.8683,233.1113,232.7517,232.9072,5063.0
2021-03-12 12:00:00,239.81,239.91,239.44,239.9,18616.0,233.053,233.1502,232.6934,233.1404,18616.0
2021-03-12 12:10:00,239.88,240.18,239.84,240.13,6662.0,233.121,233.4125,233.0821,233.364,6662.0
2021-03-12 12:20:00,240.15,240.27,240.03,240.27,7530.0,233.3834,233.5,233.2668,233.5,7530.0
2021-03-12 12:30:00,240.25,240.59,240.25,240.39,6085.0,233.4806,233.811,233.4806,233.6166,6085.0
2021-03-12 12:40:00,240.47,240.47,239.92,240.01,8768.0,233.6944,233.6944,233.1599,233.2473,8768.0
2021-03-12 12:50:00,239.94,239.95,239.68,239.79,7730.0,233.1793,233.189,232.9266,233.0335,7730.0
2021-03-12 13:00:00,239.85,239.96,239.59,239.94,5534.0,233.0918,233.1987,232.8392,233.1793,5534.0
2021-03-12 13:10:00,239.94,240.03,239.73,239.94,2630.0,233.1793,233.2668,232.9752,233.1793,2630.0
2021-03-12 13:20:00,240.13,240.27,239.97,240.24,8249.0,233.364,233.5,233.2085,233.4709,8249.0
2021-03-12 13:30:00,240.22,240.34,240.22,240.32,3202.0,233.4514,233.568,233.4514,233.5486,3202.0
2021-03-12 13:40:00,240.31,240.42,239.94,239.94,4745.0,233.5389,233.6458,233.1793,233.1793,4745.0
2021-03-12 13:50:00,240.01,240.25,240.01,240.03,13215.0,233.2473,233.4806,233.2473,233.2668,13215.0
2021-03-12 14:00:00,240.16,240.18,239.87,240.1,3661.0,233.3931,233.4125,233.1113,233.3348,3661.0
2021-03-12 14:10:00,239.99,240.16,239.99,240.11,31761.0,233.2279,233.3931,233.2279,233.3445,31761.0
2021-03-12 14:20:00,240.06,240.09,239.88,239.9,6537.0,233.2959,233.3251,233.121,233.1404,6537.0
2021-03-12 14:30:00,240.01,240.09,239.94,240.0,5736.0,233.2473,233.3251,233.1793,233.2376,5736.0
2021-03-12 14:40:00,240.0,240.57,240.0,240.45,4564.0,233.2376,233.7916,233.2376,233.6749,4564.0
2021-03-12 14:50:00,240.42,240.57,240.36,240.44,9098.0,233.6458,233.7916,233.5875,233.6652,9098.0
2021-03-12 15:00:00,240.44,240.44,240.15,240.19,7501.0,233.6652,233.6652,233.3834,233.4223,7501.0
2021-03-12 15:10:00,240.01,240.43,239.99,240.41,11582.0,233.2473,233.6555,233.2279,233.6361,11582.0
2021-03-12 15:20:00,240.43,240.62,240.43,240.51,5704.0,233.6555,233.8401,233.6555,233.7332,5704.0
2021-03-12 15:30:00,240.54,241.0,240.51,240.98,10608.0,233.7624,234.2094,233.7332,234.19,10608.0
2021-03-12 15:40:00,240.97,241.0,240.86,240.9,8989.0,234.1803,234.2094,234.0734,234.1123,8989.0
2021-03-12 15:50:00,240.82,241.08,240.66,240.99,150687.0,234.0345,234.2872,233.879,234.1997,150687.0
2021-03-15 09:30:00,241.35,241.35,240.4,240.93,36290.0,234.5496,234.5496,233.6263,234.1414,36290.0
2021-03-15 09:40:00,240.89,241.19,240.53,241.02,15770.0,234.1025,234.3941,233.7527,234.2289,15770.0
2021-03-15 09:50:00,241.11,241.81,241.08,241.4,22355.0,234.3163,234.9966,234.2872,234.5982,22355.0
2021-03-15 10:00:00,241.41,241.79,241.25,241.28,17201.0,234.6079,234.9772,234.4524,234.4816,17201.0
2021-03-15 10:10:00,241.35,241.91,241.32,241.57,17856.0,234.5496,235.0938,234.5204,234.7634,17856.0
2021-03-15 10:20:00,241.48,241.49,240.84,240.94,8136.0,234.6759,234.6856,234.0539,234.1511,8136.0
2021-03-15 10:30:00,241.05,241.16,240.64,240.73,8725.0,234.258,234.3649,233.8596,233.947,8725.0
2021-03-15 10:40:00,240.72,241.46,240.72,241.42,16677.0,233.9373,234.6565,233.9373,234.6176,16677.0
2021-03-15 10:50:00,241.33,241.56,241.23,241.46,7853.0,234.5301,234.7537,234.433,234.6565,7853.0
2021-03-15 11:00:00,241.64,241.71,241.42,241.71,10935.0,234.8314,234.8994,234.6176,234.8994,10935.0
2021-03-15 11:10:00,241.68,241.83,241.41,241.45,8953.0,234.8703,235.0161,234.6079,234.6468,8953.0
2021-03-15 11:20:00,241.41,241.41,240.64,240.77,14250.0,234.6079,234.6079,233.8596,233.9859,14250.0
2021-03-15 11:30:00,240.76,240.81,240.21,240.37,14109.0,233.9762,234.0248,233.4417,233.5972,14109.0
2021-03-15 11:40:00,240.43,240.96,240.43,240.84,11509.0,233.6555,234.1706,233.6555,234.0539,11509.0
2021-03-15 11:50:00,240.84,241.21,240.73,241.14,7723.0,234.0539,234.4135,233.947,234.3455,7723.0
2021-03-15 12:00:00,241.03,241.35,240.98,241.35,11423.0,234.2386,234.5496,234.19,234.5496,11423.0
2021-03-15 12:10:00,241.35,241.45,241.21,241.28,6460.0,234.5496,234.6468,234.4135,234.4816,6460.0
2021-03-15 12:20:00,241.33,241.46,241.32,241.39,4900.0,234.5301,234.6565,234.5204,234.5885,4900.0
2021-03-15 12:30:00,241.34,241.74,241.3,241.49,8061.0,234.5399,234.9286,234.501,234.6856,8061.0
2021-03-15 12:40:00,241.44,241.53,241.28,241.42,9329.0,234.637,234.7245,234.4816,234.6176,9329.0
2021-03-15 12:50:00,241.41,241.58,241.27,241.55,18299.0,234.6079,234.7731,234.4718,234.7439,18299.0
2021-03-15 13:00:00,241.57,241.66,241.52,241.57,15304.0,234.7634,234.8508,234.7148,234.7634,15304.0
2021-03-15 13:10:00,241.51,241.51,241.34,241.45,8734.0,234.7051,234.7051,234.5399,234.6468,8734.0
2021-03-15 13:20:00,241.49,241.63,241.36,241.57,28576.0,234.6856,234.8217,234.5593,234.7634,28576.0
2021-03-15 13:30:00,241.57,241.69,241.48,241.67,25050.0,234.7634,234.88,234.6759,234.8606,25050.0
2021-03-15 13:40:00,241.66,241.9,241.65,241.88,42637.0,234.8508,235.0841,234.8411,235.0646,42637.0
2021-03-15 13:50:00,241.87,241.93,241.8,241.82,12830.0,235.0549,235.1132,234.9869,235.0063,12830.0
2021-03-15 14:00:00,241.86,242.09,241.83,242.07,51478.0,235.0452,235.2687,235.0161,235.2493,51478.0
2021-03-15 14:10:00,242.03,242.17,242.02,242.17,32544.0,235.2104,235.3465,235.2007,235.3465,32544.0
2021-03-15 14:20:00,242.19,242.51,242.19,242.33,115301.0,235.3659,235.6769,235.3659,235.502,115301.0
2021-03-15 14:30:00,242.34,242.51,242.32,242.32,23642.0,235.5117,235.6769,235.4922,235.4922,23642.0
2021-03-15 14:40:00,242.35,242.39,242.25,242.33,7310.0,235.5214,235.5603,235.4242,235.502,7310.0
2021-03-15 14:50:00,242.46,242.49,242.28,242.41,4471.0,235.6283,235.6575,235.4534,235.5797,4471.0
2021-03-15 15:00:00,242.46,242.5,242.23,242.42,4371.0,235.6283,235.6672,235.4048,235.5894,4371.0
2021-03-15 15:10:00,242.42,242.48,242.24,242.25,9096.0,235.5894,235.6477,235.4145,235.4242,9096.0
2021-03-15 15:20:00,242.25,242.27,241.96,242.06,9987.0,235.4242,235.4437,235.1424,235.2396,9987.0
2021-03-15 15:30:00,242.11,242.25,241.97,242.22,10594.0,235.2882,235.4242,235.1521,235.3951,10594.0
2021-03-15 15:40:00,242.24,242.6,242.18,242.57,71173.0,235.4145,235.7644,235.3562,235.7352,71173.0
2021-03-15 15:50:00,242.58,243.35,242.44,243.25,28303.0,235.7449,236.4932,235.6089,236.396,28303.0
2021-03-16 09:30:00,244.45,245.0,244.18,244.65,50659.0,237.5622,238.0967,237.2998,237.7566,50659.0
2021-03-16 09:40:00,244.65,245.55,244.54,245.39,67918.0,237.7566,238.6312,237.6497,238.4757,67918.0
2021-03-16 09:50:00,245.4,245.62,245.04,245.6,13970.0,238.4855,238.6993,238.1356,238.6798,13970.0
2021-03-16 10:00:00,245.66,245.74,245.36,245.66,8826.0,238.7381,238.8159,238.4466,238.7381,8826.0
2021-03-16 10:10:00,245.69,245.69,245.31,245.39,13247.0,238.7673,238.7673,238.398,238.4757,13247.0
2021-03-16 10:20:00,245.42,245.79,245.4,245.79,9007.0,238.5049,238.8645,238.4855,238.8645,9007.0
2021-03-16 10:30:00,245.92,246.04,245.86,246.0,7356.0,238.9908,239.1074,238.9325,239.0686,7356.0
2021-03-16 10:40:00,245.96,246.07,245.76,245.98,10829.0,239.0297,239.1366,238.8353,239.0491,10829.0
2021-03-16 10:50:00,246.05,246.34,246.02,246.16,6232.0,239.1171,239.399,239.088,239.224,6232.0
2021-03-16 11:00:00,245.97,246.13,245.77,245.78,8085.0,239.0394,239.1949,238.845,238.8548,8085.0
2021-03-16 11:10:00,245.94,245.98,245.83,245.96,20689.0,239.0102,239.0491,238.9033,239.0297,20689.0
2021-03-16 11:20:00,245.93,246.12,245.89,245.96,49388.0,239.0005,239.1852,238.9617,239.0297,49388.0
2021-03-16 11:30:00,246.02,246.14,245.68,245.72,41954.0,239.088,239.2046,238.7576,238.7964,41954.0
2021-03-16 11:40:00,245.73,245.83,245.41,245.63,52786.0,238.8062,238.9033,238.4952,238.709,52786.0
2021-03-16 11:50:00,245.63,245.66,245.33,245.36,42200.0,238.709,238.7381,238.4174,238.4466,42200.0
2021-03-16 12:00:00,245.41,245.55,245.19,245.31,45548.0,238.4952,238.6312,238.2814,238.398,45548.0
2021-03-16 12:10:00,245.32,245.32,244.79,244.88,48800.0,238.4077,238.4077,237.8927,237.9801,48800.0
2021-03-16 12:20:00,244.87,244.97,244.22,244.42,44260.0,237.9704,238.0676,237.3387,237.5331,44260.0
2021-03-16 12:30:00,244.42,244.82,244.38,244.82,8537.0,237.5331,237.9218,237.4942,237.9218,8537.0
2021-03-16 12:40:00,244.73,245.03,244.73,244.84,3246.0,237.8343,238.1259,237.8343,237.9412,3246.0
2021-03-16 12:50:00,244.78,244.9,244.62,244.9,7148.0,237.8829,237.9996,237.7274,237.9996,7148.0
2021-03-16 13:00:00,244.87,245.27,244.84,245.22,9261.0,237.9704,238.3591,237.9412,238.3105,9261.0
2021-03-16 13:10:00,245.33,245.34,245.23,245.23,2599.0,238.4174,238.4272,238.3203,238.3203,2599.0
2021-03-16 13:20:00,245.23,245.29,245.11,245.19,9327.0,238.3203,238.3786,238.2036,238.2814,9327.0
2021-03-16 13:30:00,244.99,244.99,244.43,244.5,8077.0,238.087,238.087,237.5428,237.6108,8077.0
2021-03-16 13:40:00,244.45,244.56,244.27,244.48,19006.0,237.5622,237.6691,237.3873,237.5914,19006.0
2021-03-16 13:50:00,244.46,244.5,244.1,244.38,11229.0,237.5719,237.6108,237.2221,237.4942,11229.0
2021-03-16 14:00:00,244.29,244.57,243.87,244.0,4585.0,237.4067,237.6789,236.9986,237.1249,4585.0
2021-03-16 14:10:00,243.99,244.38,243.99,244.38,18805.0,237.1152,237.4942,237.1152,237.4942,18805.0
2021-03-16 14:20:00,244.11,244.14,243.25,243.35,15106.0,237.2318,237.261,236.396,236.4932,15106.0
2021-03-16 14:30:00,243.16,243.47,243.15,243.2,10276.0,236.3086,236.6098,236.2989,236.3475,10276.0
2021-03-16 14:40:00,243.21,243.23,242.79,243.15,13310.0,236.3572,236.3766,235.949,236.2989,13310.0
2021-03-16 14:50:00,243.34,243.72,243.3,243.61,14306.0,236.4835,236.8528,236.4446,236.7459,14306.0
2021-03-16 15:00:00,243.59,243.92,243.24,243.79,9013.0,236.7265,237.0472,236.3863,236.9208,9013.0
2021-03-16 15:10:00,243.81,244.04,243.81,244.0,26931.0,236.9403,237.1638,236.9403,237.1249,26931.0
2021-03-16 15:20:00,244.01,244.33,244.0,244.14,20400.0,237.1346,237.4456,237.1249,237.261,20400.0
2021-03-16 15:30:00,244.18,244.75,244.1,244.54,27159.0,237.2998,237.8538,237.2221,237.6497,27159.0
2021-03-16 15:40:00,244.54,244.66,244.08,244.08,30044.0,237.6497,237.7663,237.2027,237.2027,30044.0
2021-03-16 15:50:00,244.22,244.38,243.78,243.88,255864.0,237.3387,237.4942,236.9111,237.0083,255864.0
2021-03-17 09:30:00,241.95,241.95,240.61,240.62,33679.0,235.1327,235.1327,233.8304,233.8401,33679.0
2021-03-17 09:40:00,240.89,241.94,240.89,241.91,13802.0,234.1025,235.123,234.1025,235.0938,13802.0
2021-03-17 09:50:00,241.86,242.27,241.62,242.23,15369.0,235.0452,235.4437,234.812,235.4048,15369.0
2021-03-17 10:00:00,242.18,242.31,241.89,242.15,8515.0,235.3562,235.4825,235.0744,235.327,8515.0
2021-03-17 10:10:00,242.15,242.64,242.14,242.62,7462.0,235.327,235.8032,235.3173,235.7838,7462.0
2021-03-17 10:20:00,242.53,242.71,242.41,242.46,8414.0,235.6963,235.8713,235.5797,235.6283,8414.0
2021-03-17 10:30:00,242.11,242.68,241.99,242.3,6479.0,235.2882,235.8421,235.1715,235.4728,6479.0
2021-03-17 10:40:00,242.0,242.0,241.59,241.66,17009.0,235.1813,235.1813,234.7828,234.8508,17009.0
2021-03-17 10:50:00,241.63,241.95,241.49,241.77,23209.0,234.8217,235.1327,234.6856,234.9577,23209.0
2021-03-17 11:00:00,241.76,241.76,241.25,241.43,24005.0,234.948,234.948,234.4524,234.6273,24005.0
2021-03-17 11:10:00,241.38,241.69,241.29,241.69,22202.0,234.5787,234.88,234.4913,234.88,22202.0
2021-03-17 11:20:00,241.81,241.83,241.53,241.81,5131.0,234.9966,235.0161,234.7245,234.9966,5131.0
2021-03-17 11:30:00,241.65,241.65,241.1,241.1,19188.0,234.8411,234.8411,234.3066,234.3066,19188.0
2021-03-17 11:40:00,241.12,241.38,240.91,241.38,5657.0,234.3261,234.5787,234.122,234.5787,5657.0
2021-03-17 11:50:00,241.42,241.44,241.1,241.13,6349.0,234.6176,234.637,234.3066,234.3358,6349.0
2021-03-17 12:00:00,241.14,241.18,240.74,241.1,13623.0,234.3455,234.3844,233.9568,234.3066,13623.0
2021-03-17 12:10:00,241.11,241.52,241.04,241.48,8696.0,234.3163,234.7148,234.2483,234.6759,8696.0
2021-03-17 12:20:00,241.45,241.72,241.39,241.58,12642.0,234.6468,234.9092,234.5885,234.7731,12642.0
2021-03-17 12:30:00,241.56,241.57,241.13,241.22,14123.0,234.7537,234.7634,234.3358,234.4232,14123.0
2021-03-17 12:40:00,241.2,241.35,241.01,241.27,9116.0,234.4038,234.5496,234.2192,234.4718,9116.0
2021-03-17 12:50:00,241.36,241.44,240.9,241.0,12118.0,234.5593,234.637,234.1123,234.2094,12118.0
2021-03-17 13:00:00,240.96,241.31,240.85,241.17,19794.0,234.1706,234.5107,234.0637,234.3747,19794.0
2021-03-17 13:10:00,241.16,241.55,241.02,241.53,9644.0,234.3649,234.7439,234.2289,234.7245,9644.0
2021-03-17 13:20:00,241.63,241.63,241.36,241.54,6423.0,234.8217,234.8217,234.5593,234.7342,6423.0
2021-03-17 13:30:00,241.54,241.56,241.35,241.44,2940.0,234.7342,234.7537,234.5496,234.637,2940.0
2021-03-17 13:40:00,241.4,241.46,241.26,241.38,4879.0,234.5982,234.6565,234.4621,234.5787,4879.0
2021-03-17 13:50:00,241.14,241.2,241.02,241.07,40781.0,234.3455,234.4038,234.2289,234.2775,40781.0
2021-03-17 14:00:00,241.25,243.23,241.25,242.61,44524.0,234.4524,236.3766,234.4524,235.7741,44524.0
2021-03-17 14:10:00,242.63,243.67,242.63,243.19,13055.0,235.7935,236.8042,235.7935,236.3377,13055.0
2021-03-17 14:20:00,243.29,243.31,242.68,242.68,9242.0,236.4349,236.4544,235.8421,235.8421,9242.0
2021-03-17 14:30:00,242.58,243.65,242.42,243.62,9059.0,235.7449,236.7848,235.5894,236.7556,9059.0
2021-03-17 14:40:00,243.64,244.84,243.64,244.57,20395.0,236.7751,237.9412,236.7751,237.6789,20395.0
2021-03-17 14:50:00,244.41,244.93,244.3,244.93,24886.0,237.5234,238.0287,237.4165,238.0287,24886.0
2021-03-17 15:00:00,245.09,245.49,244.8,245.38,8349.0,238.1842,238.5729,237.9024,238.466,8349.0
2021-03-17 15:10:00,245.33,245.34,244.8,244.84,11233.0,238.4174,238.4272,237.9024,237.9412,11233.0
2021-03-17 15:20:00,244.67,244.79,244.49,244.56,13299.0,237.776,237.8927,237.6011,237.6691,13299.0
2021-03-17 15:30:00,244.57,244.99,244.27,244.31,8453.0,237.6789,238.087,237.3873,237.4262,8453.0
2021-03-17 15:40:00,244.33,244.59,243.92,244.17,19526.0,237.4456,237.6983,237.0472,237.2901,19526.0
2021-03-17 15:50:00,244.14,244.17,243.65,244.02,51670.0,237.261,237.2901,236.7848,237.1443,51670.0
2021-03-18 09:30:00,240.95,241.72,240.83,241.28,33230.0,234.1608,234.9092,234.0442,234.4816,33230.0
2021-03-18 09:40:00,241.37,241.37,240.27,240.29,29120.0,234.569,234.569,233.5,233.5194,29120.0
2021-03-18 09:50:00,240.36,241.11,240.2,241.02,33712.0,233.5875,234.3163,233.432,234.2289,33712.0
2021-03-18 10:00:00,241.07,241.07,239.88,240.2,18320.0,234.2775,234.2775,233.121,233.432,18320.0
2021-03-18 10:10:00,240.07,240.28,239.78,240.28,19524.0,233.3056,233.5097,233.0238,233.5097,19524.0
2021-03-18 10:20:00,240.31,240.61,240.1,240.58,10960.0,233.5389,233.8304,233.3348,233.8013,10960.0
2021-03-18 10:30:00,240.37,240.85,239.91,240.81,19721.0,233.5972,234.0637,233.1502,234.0248,19721.0
2021-03-18 10:40:00,240.87,240.9,240.24,240.36,10213.0,234.0831,234.1123,233.4709,233.5875,10213.0
2021-03-18 10:50:00,240.24,240.83,240.24,240.69,4797.0,233.4709,234.0442,233.4709,233.9082,4797.0
2021-03-18 11:00:00,240.69,241.0,240.69,240.89,3328.0,233.9082,234.2094,233.9082,234.1025,3328.0
2021-03-18 11:10:00,241.02,241.02,240.5,240.69,4117.0,234.2289,234.2289,233.7235,233.9082,4117.0
2021-03-18 11:20:00,240.67,240.85,240.41,240.85,31463.0,233.8887,234.0637,233.6361,234.0637,31463.0
2021-03-18 11:30:00,240.9,240.9,240.43,240.79,15501.0,234.1123,234.1123,233.6555,234.0054,15501.0
2021-03-18 11:40:00,240.83,240.96,240.68,240.81,5913.0,234.0442,234.1706,233.8985,234.0248,5913.0
2021-03-18 11:50:00,240.82,240.89,240.45,240.75,15706.0,234.0345,234.1025,233.6749,233.9665,15706.0
2021-03-18 12:00:00,240.68,241.34,240.68,241.29,10863.0,233.8985,234.5399,233.8985,234.4913,10863.0
2021-03-18 12:10:00,241.28,241.53,241.23,241.36,10871.0,234.4816,234.7245,234.433,234.5593,10871.0
2021-03-18 12:20:00,241.21,241.5,241.15,241.39,10021.0,234.4135,234.6954,234.3552,234.5885,10021.0
2021-03-18 12:30:00,241.31,241.37,240.76,240.88,13600.0,234.5107,234.569,233.9762,234.0928,13600.0
2021-03-18 12:40:00,240.84,240.88,240.65,240.66,17908.0,234.0539,234.0928,233.8693,233.879,17908.0
2021-03-18 12:50:00,240.57,240.6,240.03,240.06,9577.0,233.7916,233.8207,233.2668,233.2959,9577.0
2021-03-18 13:00:00,240.25,240.46,240.2,240.24,3440.0,233.4806,233.6847,233.432,233.4709,3440.0
2021-03-18 13:10:00,240.23,240.7,240.22,240.7,6544.0,233.4611,233.9179,233.4514,233.9179,6544.0
2021-03-18 13:20:00,240.76,241.05,240.75,240.96,4690.0,233.9762,234.258,233.9665,234.1706,4690.0
2021-03-18 13:30:00,240.94,241.05,240.71,241.0,20632.0,234.1511,234.258,233.9276,234.2094,20632.0
2021-03-18 13:40:00,240.96,241.19,240.93,241.08,12879.0,234.1706,234.3941,234.1414,234.2872,12879.0
2021-03-18 13:50:00,241.11,241.31,241.08,241.25,14920.0,234.3163,234.5107,234.2872,234.4524,14920.0
2021-03-18 14:00:00,241.27,241.27,240.88,240.98,8910.0,234.4718,234.4718,234.0928,234.19,8910.0
2021-03-18 14:10:00,240.9,240.9,240.18,240.2,8214.0,234.1123,234.1123,233.4125,233.432,8214.0
2021-03-18 14:20:00,240.27,240.34,239.66,239.66,22824.0,233.5,233.568,232.9072,232.9072,22824.0
2021-03-18 14:30:00,239.73,239.82,239.23,239.36,12925.0,232.9752,233.0627,232.4893,232.6157,12925.0
2021-03-18 14:40:00,239.13,239.2,238.57,239.13,42530.0,232.3921,232.4602,231.8479,232.3921,42530.0
2021-03-18 14:50:00,239.13,239.29,238.82,239.12,20942.0,232.3921,232.5476,232.0909,232.3824,20942.0
2021-03-18 15:00:00,239.13,239.31,238.55,238.97,13280.0,232.3921,232.5671,231.8285,232.2366,13280.0
2021-03-18 15:10:00,239.03,239.21,238.68,238.76,66833.0,232.2949,232.4699,231.9548,232.0326,66833.0
2021-03-18 15:20:00,238.87,238.98,238.45,238.98,27117.0,232.1395,232.2464,231.7313,232.2464,27117.0
2021-03-18 15:30:00,238.99,239.06,238.42,238.44,22620.0,232.2561,232.3241,231.7021,231.7216,22620.0
2021-03-18 15:40:00,238.43,238.52,237.86,237.86,37513.0,231.7119,231.7993,231.1579,231.1579,37513.0
2021-03-18 15:50:00,237.88,238.17,237.78,237.92,50008.0,231.1774,231.4592,231.0802,231.2162,50008.0
2021-03-19 09:30:00,238.08,239.03,238.08,238.36,21565.0,231.3717,232.2949,231.3717,231.6438,21565.0
2021-03-19 09:40:00,238.16,238.22,237.33,237.57,34252.0,231.4495,231.5078,230.6428,230.8761,34252.0
2021-03-19 09:50:00,237.7,238.37,237.69,237.94,9959.0,231.0024,231.6535,230.9927,231.2357,9959.0
2021-03-19 10:00:00,237.61,237.72,236.57,236.75,54577.0,230.915,231.0219,229.9043,230.0792,54577.0
2021-03-19 10:10:00,237.02,237.6,236.8,237.56,78636.0,230.3416,230.9052,230.1278,230.8664,78636.0
2021-03-19 10:20:00,237.58,238.27,237.54,238.15,132862.0,230.8858,231.5564,230.8469,231.4397,132862.0
2021-03-19 10:30:00,238.12,238.49,237.55,238.49,23815.0,231.4106,231.7702,230.8566,231.7702,23815.0
2021-03-19 10:40:00,238.56,238.81,238.46,238.48,12317.0,231.8382,232.0811,231.741,231.7604,12317.0
2021-03-19 10:50:00,238.49,239.05,238.4,238.87,19519.0,231.7702,232.3144,231.6827,232.1395,19519.0
2021-03-19 11:00:00,238.84,239.11,238.56,238.56,13455.0,232.1103,232.3727,231.8382,231.8382,13455.0
2021-03-19 11:10:00,238.63,238.69,238.37,238.45,20095.0,231.9062,231.9645,231.6535,231.7313,20095.0
2021-03-19 11:20:00,238.36,238.49,237.6,238.03,7702.0,231.6438,231.7702,230.9052,231.3231,7702.0
2021-03-19 11:30:00,238.12,238.66,237.97,238.61,5175.0,231.4106,231.9354,231.2648,231.8868,5175.0
2021-03-19 11:40:00,238.57,238.95,238.56,238.9,8563.0,231.8479,232.2172,231.8382,232.1686,8563.0
2021-03-19 11:50:00,238.8,239.2,238.54,239.0,11857.0,232.0714,232.4602,231.8188,232.2658,11857.0
2021-03-19 12:00:00,239.09,239.23,239.04,239.11,9244.0,232.3533,232.4893,232.3047,232.3727,9244.0
2021-03-19 12:10:00,238.96,239.24,238.89,239.24,7683.0,232.2269,232.499,232.1589,232.499,7683.0
2021-03-19 12:20:00,239.12,239.26,238.85,238.96,3968.0,232.3824,232.5185,232.12,232.2269,3968.0
2021-03-19 12:30:00,239.01,239.28,238.99,238.99,9054.0,232.2755,232.5379,232.2561,232.2561,9054.0
2021-03-19 12:40:00,239.02,239.5,239.02,239.5,5157.0,232.2852,232.7517,232.2852,232.7517,5157.0
2021-03-19 12:50:00,239.53,239.58,239.31,239.45,10077.0,232.7809,232.8295,232.5671,232.7031,10077.0
2021-03-19 13:00:00,239.47,239.48,238.76,238.88,9353.0,232.7226,232.7323,232.0326,232.1492,9353.0
2021-03-19 13:10:00,238.98,239.26,238.92,239.09,6396.0,232.2464,232.5185,232.188,232.3533,6396.0
2021-03-19 13:20:00,239.2,239.43,239.17,239.43,5434.0,232.4602,232.6837,232.431,232.6837,5434.0
2021-03-19 13:30:00,239.41,239.54,239.26,239.44,10725.0,232.6642,232.7906,232.5185,232.6934,10725.0
2021-03-19 13:40:00,239.4,239.63,239.3,239.61,5582.0,232.6545,232.878,232.5573,232.8586,5582.0
2021-03-19 13:50:00,239.66,239.66,239.14,239.31,5787.0,232.9072,232.9072,232.4018,232.5671,5787.0
2021-03-19 14:00:00,239.37,239.49,239.04,239.05,29397.0,232.6254,232.742,232.3047,232.3144,29397.0
2021-03-19 14:10:00,239.03,239.3,238.83,238.88,12752.0,232.2949,232.5573,232.1006,232.1492,12752.0
2021-03-19 14:20:00,238.95,239.28,238.73,239.25,13269.0,232.2172,232.5379,232.0034,232.5087,13269.0
2021-03-19 14:30:00,239.32,239.56,239.17,239.46,13331.0,232.5768,232.81,232.431,232.7128,13331.0
2021-03-19 14:40:00,239.45,239.49,239.31,239.4,8039.0,232.7031,232.742,232.5671,232.6545,8039.0
2021-03-19 14:50:00,239.39,239.65,239.13,239.65,12852.0,232.6448,232.8975,232.3921,232.8975,12852.0
2021-03-19 15:00:00,239.65,239.65,239.18,239.25,9790.0,232.8975,232.8975,232.4407,232.5087,9790.0
2021-03-19 15:10:00,239.18,239.3,239.04,239.07,31639.0,232.4407,232.5573,232.3047,232.3338,31639.0
2021-03-19 15:20:00,239.07,239.19,238.9,239.12,18668.0,232.3338,232.4504,232.1686,232.3824,18668.0
2021-03-19 15:30:00,239.15,239.44,239.0,239.27,28850.0,232.4116,232.6934,232.2658,232.5282,28850.0
2021-03-19 15:40:00,239.27,239.47,238.96,239.15,36535.0,232.5282,232.7226,232.2269,232.4116,36535.0
2021-03-19 15:50:00,239.12,239.56,238.15,238.68,258862.0,232.3824,232.81,231.4397,231.9548,258862.0
2021-03-22 09:30:00,239.67,240.6,239.42,240.39,26832.0,232.9169,233.8207,232.674,233.6166,26832.0
2021-03-22 09:40:00,240.68,240.68,240.21,240.48,6734.0,233.8985,233.8985,233.4417,233.7041,6734.0
2021-03-22 09:50:00,240.7,241.2,240.57,241.05,9936.0,233.9179,234.4038,233.7916,234.258,9936.0
2021-03-22 10:00:00,241.11,241.25,240.8,240.87,10873.0,234.3163,234.4524,234.0151,234.0831,10873.0
2021-03-22 10:10:00,241.12,241.27,240.86,241.21,8900.0,234.3261,234.4718,234.0734,234.4135,8900.0
2021-03-22 10:20:00,241.33,241.68,241.28,241.48,7615.0,234.5301,234.8703,234.4816,234.6759,7615.0
2021-03-22 10:30:00,241.52,241.68,241.32,241.68,11094.0,234.7148,234.8703,234.5204,234.8703,11094.0
2021-03-22 10:40:00,241.76,242.04,241.59,241.99,15139.0,234.948,235.2201,234.7828,235.1715,15139.0
2021-03-22 10:50:00,242.0,242.17,241.99,242.03,15740.0,235.1813,235.3465,235.1715,235.2104,15740.0
2021-03-22 11:00:00,242.09,242.16,241.94,242.07,8585.0,235.2687,235.3368,235.123,235.2493,8585.0
2021-03-22 11:10:00,242.12,242.26,242.06,242.14,11831.0,235.2979,235.4339,235.2396,235.3173,11831.0
2021-03-22 11:20:00,242.18,242.45,242.15,242.28,22523.0,235.3562,235.6186,235.327,235.4534,22523.0
2021-03-22 11:30:00,242.37,242.57,242.35,242.41,5105.0,235.5408,235.7352,235.5214,235.5797,5105.0
2021-03-22 11:40:00,242.45,242.51,242.05,242.36,13654.0,235.6186,235.6769,235.2299,235.5311,13654.0
2021-03-22 11:50:00,242.38,242.39,242.14,242.15,4674.0,235.5506,235.5603,235.3173,235.327,4674.0
2021-03-22 12:00:00,242.25,242.65,242.23,242.63,5198.0,235.4242,235.8129,235.4048,235.7935,5198.0
2021-03-22 12:10:00,242.64,242.87,242.64,242.77,9781.0,235.8032,236.0268,235.8032,235.9296,9781.0
2021-03-22 12:20:00,242.84,243.1,242.84,243.09,5595.0,235.9976,236.2503,235.9976,236.2406,5595.0
2021-03-22 12:30:00,243.09,243.12,242.97,243.0,6565.0,236.2406,236.2697,236.1239,236.1531,6565.0
2021-03-22 12:40:00,243.0,243.37,242.95,243.28,34527.0,236.1531,236.5127,236.1045,236.4252,34527.0
2021-03-22 12:50:00,243.23,243.24,243.08,243.23,3807.0,236.3766,236.3863,236.2308,236.3766,3807.0
2021-03-22 13:00:00,243.21,243.25,242.93,242.99,12570.0,236.3572,236.396,236.0851,236.1434,12570.0
2021-03-22 13:10:00,242.96,242.96,242.8,242.94,3558.0,236.1142,236.1142,235.9587,236.0948,3558.0
2021-03-22 13:20:00,242.89,242.96,242.77,242.83,11453.0,236.0462,236.1142,235.9296,235.9879,11453.0
2021-03-22 13:30:00,242.77,243.05,242.77,243.05,5588.0,235.9296,236.2017,235.9296,236.2017,5588.0
2021-03-22 13:40:00,242.92,243.15,242.92,243.15,3722.0,236.0753,236.2989,236.0753,236.2989,3722.0
2021-03-22 13:50:00,243.16,243.29,243.1,243.17,16489.0,236.3086,236.4349,236.2503,236.3183,16489.0
2021-03-22 14:00:00,243.2,243.25,243.05,243.13,6406.0,236.3475,236.396,236.2017,236.2794,6406.0
2021-03-22 14:10:00,243.19,243.29,243.19,243.26,18549.0,236.3377,236.4349,236.3377,236.4058,18549.0
2021-03-22 14:20:00,243.22,243.27,243.01,243.25,6137.0,236.3669,236.4155,236.1628,236.396,6137.0
2021-03-22 14:30:00,243.25,243.43,243.19,243.39,14579.0,236.396,236.571,236.3377,236.5321,14579.0
2021-03-22 14:40:00,243.34,243.36,243.18,243.28,4702.0,236.4835,236.5029,236.328,236.4252,4702.0
2021-03-22 14:50:00,243.23,243.37,243.2,243.29,11117.0,236.3766,236.5127,236.3475,236.4349,11117.0
2021-03-22 15:00:00,243.37,243.48,243.23,243.33,9972.0,236.5127,236.6196,236.3766,236.4738,9972.0
2021-03-22 15:10:00,243.27,243.32,242.84,242.86,12860.0,236.4155,236.4641,235.9976,236.017,12860.0
2021-03-22 15:20:00,242.9,242.94,242.64,242.67,21341.0,236.0559,236.0948,235.8032,235.8324,21341.0
2021-03-22 15:30:00,242.68,242.86,242.56,242.57,23777.0,235.8421,236.017,235.7255,235.7352,23777.0
2021-03-22 15:40:00,242.59,242.63,242.35,242.51,31470.0,235.7546,235.7935,235.5214,235.6769,31470.0
2021-03-22 15:50:00,242.48,242.5,242.17,242.34,75232.0,235.6477,235.6672,235.3465,235.5117,75232.0
2021-03-23 09:30:00,242.67,243.05,242.42,242.82,31010.0,235.8324,236.2017,235.5894,235.9782,31010.0
2021-03-23 09:40:00,242.69,242.87,242.17,242.43,22179.0,235.8518,236.0268,235.3465,235.5991,22179.0
2021-03-23 09:50:00,242.46,242.49,242.07,242.39,11806.0,235.6283,235.6575,235.2493,235.5603,11806.0
2021-03-23 10:00:00,242.36,243.07,242.26,243.06,20435.0,235.5311,236.2211,235.4339,236.2114,20435.0
2021-03-23 10:10:00,243.07,243.4,243.06,243.12,13778.0,236.2211,236.5418,236.2114,236.2697,13778.0
2021-03-23 10:20:00,242.98,243.37,242.82,243.22,9034.0,236.1337,236.5127,235.9782,236.3669,9034.0
2021-03-23 10:30:00,243.25,243.27,242.3,242.35,41738.0,236.396,236.4155,235.4728,235.5214,41738.0
2021-03-23 10:40:00,242.46,242.78,242.22,242.77,30591.0,235.6283,235.9393,235.3951,235.9296,30591.0
2021-03-23 10:50:00,242.77,243.47,242.72,243.46,15759.0,235.9296,236.6098,235.881,236.6001,15759.0
2021-03-23 11:00:00,243.52,243.99,243.37,243.98,14458.0,236.6584,237.1152,236.5127,237.1055,14458.0
2021-03-23 11:10:00,244.13,244.24,243.96,244.2,7160.0,237.2512,237.3581,237.086,237.3193,7160.0
2021-03-23 11:20:00,244.09,244.12,243.87,243.92,5885.0,237.2124,237.2415,236.9986,237.0472,5885.0
2021-03-23 11:30:00,244.03,244.03,243.42,243.47,8272.0,237.1541,237.1541,236.5613,236.6098,8272.0
2021-03-23 11:40:00,243.43,243.48,243.26,243.3,4482.0,236.571,236.6196,236.4058,236.4446,4482.0
2021-03-23 11:50:00,243.3,243.33,243.11,243.17,4825.0,236.4446,236.4738,236.26,236.3183,4825.0
2021-03-23 12:00:00,243.33,243.73,242.81,243.15,13108.0,236.4738,236.8625,235.9684,236.2989,13108.0
2021-03-23 12:10:00,243.15,243.15,242.81,242.91,8288.0,236.2989,236.2989,235.9684,236.0656,8288.0
2021-03-23 12:20:00,242.99,243.32,242.89,242.97,10749.0,236.1434,236.4641,236.0462,236.1239,10749.0
2021-03-23 12:30:00,242.99,243.22,242.79,243.15,26229.0,236.1434,236.3669,235.949,236.2989,26229.0
2021-03-23 12:40:00,243.15,243.19,242.82,243.03,9034.0,236.2989,236.3377,235.9782,236.1822,9034.0
2021-03-23 12:50:00,242.91,243.33,242.9,243.31,4456.0,236.0656,236.4738,236.0559,236.4544,4456.0
2021-03-23 13:00:00,243.45,243.59,243.28,243.59,28361.0,236.5904,236.7265,236.4252,236.7265,28361.0
2021-03-23 13:10:00,243.6,243.86,243.55,243.71,13839.0,236.7362,236.9889,236.6876,236.8431,13839.0
2021-03-23 13:20:00,243.68,243.76,243.34,243.47,8623.0,236.8139,236.8917,236.4835,236.6098,8623.0
2021-03-23 13:30:00,243.34,243.36,243.08,243.08,7900.0,236.4835,236.5029,236.2308,236.2308,7900.0
2021-03-23 13:40:00,243.0,243.04,242.7,242.93,7438.0,236.1531,236.192,235.8615,236.0851,7438.0
2021-03-23 13:50:00,242.94,243.09,242.73,242.83,17379.0,236.0948,236.2406,235.8907,235.9879,17379.0
2021-03-23 14:00:00,242.78,242.83,242.67,242.83,8517.0,235.9393,235.9879,235.8324,235.9879,8517.0
2021-03-23 14:10:00,243.02,243.18,242.84,243.16,17322.0,236.1725,236.328,235.9976,236.3086,17322.0
2021-03-23 14:20:00,243.23,243.4,243.1,243.3,13073.0,236.3766,236.5418,236.2503,236.4446,13073.0
2021-03-23 14:30:00,243.36,243.48,243.13,243.19,21103.0,236.5029,236.6196,236.2794,236.3377,21103.0
2021-03-23 14:40:00,243.14,243.14,242.88,243.03,10999.0,236.2891,236.2891,236.0365,236.1822,10999.0
2021-03-23 14:50:00,242.92,242.92,242.14,242.19,6404.0,236.0753,236.0753,235.3173,235.3659,6404.0
2021-03-23 15:00:00,242.08,242.39,241.95,242.16,9073.0,235.259,235.5603,235.1327,235.3368,9073.0
2021-03-23 15:10:00,242.23,242.29,241.61,241.74,6340.0,235.4048,235.4631,234.8023,234.9286,6340.0
2021-03-23 15:20:00,241.61,241.64,241.33,241.49,9779.0,234.8023,234.8314,234.5301,234.6856,9779.0
2021-03-23 15:30:00,241.4,241.62,241.11,241.18,14711.0,234.5982,234.812,234.3163,234.3844,14711.0
2021-03-23 15:40:00,241.27,241.73,241.16,241.49,41824.0,234.4718,234.9189,234.3649,234.6856,41824.0
2021-03-23 15:50:00,241.31,241.6,240.93,241.55,138296.0,234.5107,234.7925,234.1414,234.7439,138296.0
2021-03-24 09:30:00,242.29,242.52,241.46,241.51,20699.0,235.4631,235.6866,234.6565,234.7051,20699.0
2021-03-24 09:40:00,241.5,241.72,241.0,241.0,15843.0,234.6954,234.9092,234.2094,234.2094,15843.0
2021-03-24 09:50:00,240.93,241.16,240.72,240.9,13689.0,234.1414,234.3649,233.9373,234.1123,13689.0
2021-03-24 10:00:00,240.93,241.38,240.89,241.2,8564.0,234.1414,234.5787,234.1025,234.4038,8564.0
2021-03-24 10:10:00,241.2,241.2,240.06,240.11,14416.0,234.4038,234.4038,233.2959,233.3445,14416.0
2021-03-24 10:20:00,240.17,240.57,240.15,240.51,52561.0,233.4028,233.7916,233.3834,233.7332,52561.0
2021-03-24 10:30:00,240.57,240.9,240.24,240.87,29330.0,233.7916,234.1123,233.4709,234.0831,29330.0
2021-03-24 10:40:00,240.87,241.23,240.73,241.18,7535.0,234.0831,234.433,233.947,234.3844,7535.0
2021-03-24 10:50:00,241.07,241.65,240.97,241.46,7316.0,234.2775,234.8411,234.1803,234.6565,7316.0
2021-03-24 11:00:00,241.62,242.18,241.58,242.05,8900.0,234.812,235.3562,234.7731,235.2299,8900.0
2021-03-24 11:10:00,241.99,242.05,241.76,241.82,3879.0,235.1715,235.2299,234.948,235.0063,3879.0
2021-03-24 11:20:00,241.64,242.13,241.64,241.96,2713.0,234.8314,235.3076,234.8314,235.1424,2713.0
2021-03-24 11:30:00,241.92,241.95,241.3,241.47,14395.0,235.1035,235.1327,234.501,234.6662,14395.0
2021-03-24 11:40:00,241.51,241.54,241.16,241.19,7476.0,234.7051,234.7342,234.3649,234.3941,7476.0
2021-03-24 11:50:00,241.13,241.2,240.75,240.88,4498.0,234.3358,234.4038,233.9665,234.0928,4498.0
2021-03-24 12:00:00,241.02,241.25,240.83,241.25,4946.0,234.2289,234.4524,234.0442,234.4524,4946.0
2021-03-24 12:10:00,241.18,241.3,241.04,241.13,7419.0,234.3844,234.501,234.2483,234.3358,7419.0
2021-03-24 12:20:00,241.19,241.25,240.77,241.21,13360.0,234.3941,234.4524,233.9859,234.4135,13360.0
2021-03-24 12:30:00,241.2,241.2,240.89,241.05,5634.0,234.4038,234.4038,234.1025,234.258,5634.0
2021-03-24 12:40:00,241.04,241.14,240.67,240.75,18120.0,234.2483,234.3455,233.8887,233.9665,18120.0
2021-03-24 12:50:00,240.58,240.58,240.43,240.51,15561.0,233.8013,233.8013,233.6555,233.7332,15561.0
2021-03-24 13:00:00,240.35,240.35,239.98,240.04,7623.0,233.5778,233.5778,233.2182,233.2765,7623.0
2021-03-24 13:10:00,240.0,240.06,239.49,239.88,9537.0,233.2376,233.2959,232.742,233.121,9537.0
2021-03-24 13:20:00,239.85,240.25,239.84,240.24,5953.0,233.0918,233.4806,233.0821,233.4709,5953.0
2021-03-24 13:30:00,240.2,240.29,240.06,240.21,9041.0,233.432,233.5194,233.2959,233.4417,9041.0
2021-03-24 13:40:00,240.2,240.21,239.61,240.19,2979.0,233.432,233.4417,232.8586,233.4223,2979.0
2021-03-24 13:50:00,240.41,240.62,240.38,240.62,10455.0,233.6361,233.8401,233.6069,233.8401,10455.0
2021-03-24 14:00:00,240.59,240.59,240.24,240.44,11891.0,233.811,233.811,233.4709,233.6652,11891.0
2021-03-24 14:10:00,240.45,240.62,240.32,240.55,29066.0,233.6749,233.8401,233.5486,233.7721,29066.0
2021-03-24 14:20:00,240.5,240.57,240.0,240.0,4566.0,233.7235,233.7916,233.2376,233.2376,4566.0
2021-03-24 14:30:00,239.92,240.09,239.76,239.93,12934.0,233.1599,233.3251,233.0044,233.1696,12934.0
2021-03-24 14:40:00,239.94,240.13,239.62,240.13,6932.0,233.1793,233.364,232.8683,233.364,6932.0
2021-03-24 14:50:00,240.11,240.17,239.38,239.4,12396.0,233.3445,233.4028,232.6351,232.6545,12396.0
2021-03-24 15:00:00,239.34,239.73,239.3,239.62,12807.0,232.5962,232.9752,232.5573,232.8683,12807.0
2021-03-24 15:10:00,239.64,239.75,239.35,239.74,9258.0,232.8878,232.9947,232.6059,232.9849,9258.0
2021-03-24 15:20:00,239.61,239.61,239.34,239.37,6791.0,232.8586,232.8586,232.5962,232.6254,6791.0
2021-03-24 15:30:00,239.39,239.39,238.79,238.91,9022.0,232.6448,232.6448,232.0617,232.1783,9022.0
2021-03-24 15:40:00,238.78,239.09,238.75,238.91,10473.0,232.052,232.3533,232.0228,232.1783,10473.0
2021-03-24 15:50:00,238.84,238.92,238.07,238.12,54074.0,232.1103,232.188,231.362,231.4106,54074.0
2021-03-25 09:30:00,236.22,237.42,235.92,237.33,65594.0,229.9042,231.0721,229.6123,230.9846,65594.0
2021-03-25 09:40:00,237.24,237.57,236.83,237.04,81930.0,230.897,231.2181,230.4979,230.7023,81930.0
2021-03-25 09:50:00,236.93,237.27,236.28,237.22,29145.0,230.5952,230.9262,229.9626,230.8775,29145.0
2021-03-25 10:00:00,237.3,238.09,237.15,237.86,27022.0,230.9554,231.7242,230.8094,231.5004,27022.0
2021-03-25 10:10:00,237.92,237.93,237.06,237.26,20866.0,231.5588,231.5685,230.7218,230.9164,20866.0
2021-03-25 10:20:00,237.38,237.86,236.61,236.62,14302.0,231.0332,231.5004,230.2838,230.2935,14302.0
2021-03-25 10:30:00,236.49,236.68,236.15,236.46,6804.0,230.167,230.3519,229.8361,230.1378,6804.0
2021-03-25 10:40:00,236.36,236.37,235.55,235.55,7421.0,230.0405,230.0502,229.2521,229.2521,7421.0
2021-03-25 10:50:00,235.45,235.52,234.9,235.45,21375.0,229.1548,229.2229,228.6195,229.1548,21375.0
2021-03-25 11:00:00,235.31,235.56,234.95,235.05,12952.0,229.0186,229.2619,228.6682,228.7655,12952.0
2021-03-25 11:10:00,234.97,235.55,234.94,235.41,16845.0,228.6877,229.2521,228.6585,229.1159,16845.0
2021-03-25 11:20:00,235.36,235.55,234.7,235.54,19470.0,229.0672,229.2521,228.4249,229.2424,19470.0
2021-03-25 11:30:00,235.58,236.16,235.57,235.93,22233.0,229.2813,229.8458,229.2716,229.622,22233.0
2021-03-25 11:40:00,235.94,235.94,235.13,235.24,19463.0,229.6317,229.6317,228.8434,228.9504,19463.0
2021-03-25 11:50:00,235.22,236.26,235.13,236.24,20164.0,228.931,229.9432,228.8434,229.9237,20164.0
2021-03-25 12:00:00,236.28,236.68,236.11,236.33,56720.0,229.9626,230.3519,229.7972,230.0113,56720.0
2021-03-25 12:10:00,236.33,236.7,235.95,236.67,54484.0,230.0113,230.3714,229.6414,230.3422,54484.0
2021-03-25 12:20:00,236.63,237.19,236.57,237.08,36214.0,230.3033,230.8483,230.2449,230.7412,36214.0
2021-03-25 12:30:00,237.16,237.18,236.67,236.74,12423.0,230.8191,230.8386,230.3422,230.4103,12423.0
2021-03-25 12:40:00,236.84,237.33,236.78,237.27,25504.0,230.5077,230.9846,230.4493,230.9262,25504.0
2021-03-25 12:50:00,237.3,237.3,236.93,236.97,7958.0,230.9554,230.9554,230.5952,230.6342,7958.0
2021-03-25 13:00:00,236.9,236.94,236.34,236.82,10869.0,230.566,230.605,230.021,230.4882,10869.0
2021-03-25 13:10:00,236.85,237.53,236.84,236.98,14533.0,230.5174,231.1792,230.5077,230.6439,14533.0
2021-03-25 13:20:00,237.17,237.17,236.72,236.78,12178.0,230.8288,230.8288,230.3909,230.4493,12178.0
2021-03-25 13:30:00,236.91,237.13,236.38,236.62,18294.0,230.5758,230.7899,230.06,230.2935,18294.0
2021-03-25 13:40:00,236.64,237.06,236.63,236.75,19049.0,230.313,230.7218,230.3033,230.4201,19049.0
2021-03-25 13:50:00,236.75,236.8,236.31,236.31,26391.0,230.4201,230.4687,229.9918,229.9918,26391.0
2021-03-25 14:00:00,236.29,236.34,235.81,235.84,37598.0,229.9724,230.021,229.5052,229.5344,37598.0
2021-03-25 14:10:00,235.97,236.15,235.79,236.09,5735.0,229.6609,229.8361,229.4857,229.7777,5735.0
2021-03-25 14:20:00,236.24,236.24,235.65,235.65,7828.0,229.9237,229.9237,229.3495,229.3495,7828.0
2021-03-25 14:30:00,235.66,236.76,235.64,236.57,23030.0,229.3592,230.4298,229.3397,230.2449,23030.0
2021-03-25 14:40:00,236.73,237.06,236.63,236.95,13757.0,230.4006,230.7218,230.3033,230.6147,13757.0
2021-03-25 14:50:00,237.07,237.55,236.85,237.52,52245.0,230.7315,231.1987,230.5174,231.1695,52245.0
2021-03-25 15:00:00,237.44,238.0,237.44,237.58,18412.0,231.0916,231.6366,231.0916,231.2279,18412.0
2021-03-25 15:10:00,237.67,237.96,237.56,237.72,19780.0,231.3155,231.5977,231.2084,231.3641,19780.0
2021-03-25 15:20:00,237.7,237.83,237.39,237.54,8546.0,231.3447,231.4712,231.0429,231.1889,8546.0
2021-03-25 15:30:00,237.6,237.95,237.48,237.8,43169.0,231.2473,231.588,231.1305,231.442,43169.0
2021-03-25 15:40:00,237.81,238.11,237.81,238.09,79865.0,231.4517,231.7437,231.4517,231.7242,79865.0
2021-03-25 15:50:00,238.12,238.32,237.5,237.54,153105.0,231.7534,231.9481,231.15,231.1889,153105.0
2021-03-26 09:30:00,237.76,238.46,237.64,238.43,17574.0,231.4031,232.0843,231.2863,232.0551,17574.0
2021-03-26 09:40:00,238.49,238.7,238.06,238.67,19894.0,232.1135,232.3179,231.695,232.2887,19894.0
2021-03-26 09:50:00,238.58,238.63,238.38,238.38,15220.0,232.2011,232.2498,232.0065,232.0065,15220.0
2021-03-26 10:00:00,238.66,239.11,238.37,238.84,13810.0,232.279,232.717,231.9967,232.4542,13810.0
2021-03-26 10:10:00,238.91,238.91,238.36,238.45,24096.0,232.5223,232.5223,231.987,232.0746,24096.0
2021-03-26 10:20:00,238.46,238.76,238.09,238.76,6636.0,232.0843,232.3763,231.7242,232.3763,6636.0
2021-03-26 10:30:00,238.84,239.03,238.78,238.98,17293.0,232.4542,232.6391,232.3958,232.5904,17293.0
2021-03-26 10:40:00,239.01,239.23,238.95,239.06,13833.0,232.6196,232.8338,232.5612,232.6683,13833.0
2021-03-26 10:50:00,238.86,238.92,238.4,238.44,15159.0,232.4736,232.532,232.0259,232.0649,15159.0
2021-03-26 11:00:00,238.55,238.67,238.27,238.59,26675.0,232.1719,232.2887,231.8994,232.2109,26675.0
2021-03-26 11:10:00,238.57,238.57,238.04,238.23,6954.0,232.1914,232.1914,231.6756,231.8605,6954.0
2021-03-26 11:20:00,238.19,238.19,237.49,237.67,3539.0,231.8216,231.8216,231.1403,231.3155,3539.0
2021-03-26 11:30:00,237.66,238.37,237.66,238.37,2177.0,231.3057,231.9967,231.3057,231.9967,2177.0
2021-03-26 11:40:00,238.46,238.78,238.45,238.57,9768.0,232.0843,232.3958,232.0746,232.1914,9768.0
2021-03-26 11:50:00,238.6,238.85,238.55,238.85,8455.0,232.2206,232.4639,232.1719,232.4639,8455.0
2021-03-26 12:00:00,238.89,239.0,238.51,238.65,10832.0,232.5028,232.6099,232.133,232.2693,10832.0
2021-03-26 12:10:00,238.68,238.91,238.49,238.77,18479.0,232.2985,232.5223,232.1135,232.3861,18479.0
2021-03-26 12:20:00,238.69,238.98,238.6,238.87,16118.0,232.3082,232.5904,232.2206,232.4834,16118.0
2021-03-26 12:30:00,238.93,239.26,238.83,239.26,7375.0,232.5418,232.863,232.4444,232.863,7375.0
2021-03-26 12:40:00,239.27,239.42,239.01,239.42,12052.0,232.8727,233.0187,232.6196,233.0187,12052.0
2021-03-26 12:50:00,239.42,239.42,238.99,238.99,8943.0,233.0187,233.0187,232.6002,232.6002,8943.0
2021-03-26 13:00:00,239.01,239.28,239.01,239.23,6799.0,232.6196,232.8824,232.6196,232.8338,6799.0
2021-03-26 13:10:00,239.32,239.44,239.28,239.41,8235.0,232.9213,233.0381,232.8824,233.0089,8235.0
2021-03-26 13:20:00,239.44,239.69,239.33,239.55,10752.0,233.0381,233.2815,232.9311,233.1452,10752.0
2021-03-26 13:30:00,239.58,239.67,239.07,239.07,4620.0,233.1744,233.262,232.678,232.678,4620.0
2021-03-26 13:40:00,239.09,239.15,238.44,238.44,13433.0,232.6975,232.7559,232.0649,232.0649,13433.0
2021-03-26 13:50:00,238.46,238.73,238.44,238.63,14508.0,232.0843,232.3471,232.0649,232.2498,14508.0
2021-03-26 14:00:00,238.67,238.92,238.0,238.03,9653.0,232.2887,232.532,231.6366,231.6658,9653.0
2021-03-26 14:10:00,238.03,238.04,237.45,237.69,39033.0,231.6658,231.6756,231.1013,231.3349,39033.0
2021-03-26 14:20:00,237.55,238.17,237.55,238.14,32551.0,231.1987,231.8021,231.1987,231.7729,32551.0
2021-03-26 14:30:00,238.25,238.27,237.86,238.24,12054.0,231.88,231.8994,231.5004,231.8702,12054.0
2021-03-26 14:40:00,238.13,238.18,237.32,237.33,13535.0,231.7632,231.8118,230.9748,230.9846,13535.0
2021-03-26 14:50:00,237.29,238.61,237.29,238.59,25487.0,230.9456,232.2303,230.9456,232.2109,25487.0
2021-03-26 15:00:00,238.59,238.69,238.41,238.46,14942.0,232.2109,232.3082,232.0357,232.0843,14942.0
2021-03-26 15:10:00,238.52,239.19,238.49,239.19,25687.0,232.1427,232.7948,232.1135,232.7948,25687.0
2021-03-26 15:20:00,239.13,239.34,238.87,239.34,24242.0,232.7364,232.9408,232.4834,232.9408,24242.0
2021-03-26 15:30:00,239.39,239.69,239.39,239.69,37543.0,232.9895,233.2815,232.9895,233.2815,37543.0
2021-03-26 15:40:00,239.74,239.9,239.55,239.86,31502.0,233.3301,233.4858,233.1452,233.4469,31502.0
2021-03-26 15:50:00,239.91,241.57,239.79,241.34,66048.0,233.4956,235.1112,233.3788,234.8873,66048.0
2021-03-29 09:30:00,240.71,241.72,240.65,241.61,50540.0,234.2742,235.2572,234.2158,235.1501,50540.0
2021-03-29 09:40:00,241.64,241.71,240.77,241.05,22533.0,235.1793,235.2474,234.3326,234.6051,22533.0
2021-03-29 09:50:00,240.95,241.17,239.82,239.94,13389.0,234.5078,234.7219,233.408,233.5248,13389.0
2021-03-29 10:00:00,239.71,239.91,239.24,239.28,14482.0,233.3009,233.4956,232.8435,232.8824,14482.0
2021-03-29 10:10:00,239.25,239.88,239.13,239.84,12417.0,232.8532,233.4664,232.7364,233.4274,12417.0
2021-03-29 10:20:00,239.82,239.82,239.33,239.34,13067.0,233.408,233.408,232.9311,232.9408,13067.0
2021-03-29 10:30:00,239.25,240.37,239.21,240.18,11884.0,232.8532,233.9433,232.8143,233.7584,11884.0
2021-03-29 10:40:00,240.18,240.34,239.87,239.87,4869.0,233.7584,233.9141,233.4566,233.4566,4869.0
2021-03-29 10:50:00,239.85,240.05,239.55,239.72,20108.0,233.4372,233.6318,233.1452,233.3107,20108.0
2021-03-29 11:00:00,239.48,239.69,239.36,239.69,24367.0,233.0771,233.2815,232.9603,233.2815,24367.0
2021-03-29 11:10:00,239.67,239.92,239.36,239.44,4549.0,233.262,233.5053,232.9603,233.0381,4549.0
2021-03-29 11:20:00,239.43,240.12,239.43,240.07,8990.0,233.0284,233.7,233.0284,233.6513,8990.0
2021-03-29 11:30:00,240.12,240.33,239.97,240.14,10182.0,233.7,233.9043,233.554,233.7194,10182.0
2021-03-29 11:40:00,240.05,240.21,239.92,239.99,1475.0,233.6318,233.7876,233.5053,233.5734,1475.0
2021-03-29 11:50:00,239.93,240.57,239.92,240.3,11495.0,233.515,234.1379,233.5053,233.8751,11495.0
2021-03-29 12:00:00,240.31,240.36,239.81,239.81,5972.0,233.8849,233.9335,233.3982,233.3982,5972.0
2021-03-29 12:10:00,239.8,239.95,239.61,239.75,5261.0,233.3885,233.5345,233.2036,233.3398,5261.0
2021-03-29 12:20:00,239.84,239.94,239.74,239.87,5522.0,233.4274,233.5248,233.3301,233.4566,5522.0
2021-03-29 12:30:00,240.08,240.36,239.96,240.36,5401.0,233.661,233.9335,233.5442,233.9335,5401.0
2021-03-29 12:40:00,240.31,240.88,240.31,240.73,14820.0,233.8849,234.4396,233.8849,234.2936,14820.0
2021-03-29 12:50:00,240.7,241.27,240.65,241.27,6593.0,234.2644,234.8192,234.2158,234.8192,6593.0
2021-03-29 13:00:00,241.36,241.72,241.33,241.62,4331.0,234.9068,235.2572,234.8776,235.1599,4331.0
2021-03-29 13:10:00,241.57,241.82,241.57,241.6,3963.0,235.1112,235.3545,235.1112,235.1404,3963.0
2021-03-29 13:20:00,241.59,241.71,241.28,241.32,14100.0,235.1307,235.2474,234.8289,234.8679,14100.0
2021-03-29 13:30:00,241.32,241.95,241.24,241.54,5673.0,234.8679,235.481,234.79,235.082,5673.0
2021-03-29 13:40:00,241.48,241.84,241.48,241.66,33674.0,235.0236,235.374,235.0236,235.1988,33674.0
2021-03-29 13:50:00,241.6,241.78,241.18,241.23,27409.0,235.1404,235.3156,234.7316,234.7803,27409.0
2021-03-29 14:00:00,241.1,241.25,240.9,240.9,5768.0,234.6538,234.7997,234.4591,234.4591,5768.0
2021-03-29 14:10:00,240.88,241.1,240.68,240.83,7678.0,234.4396,234.6538,234.245,234.391,7678.0
2021-03-29 14:20:00,240.92,241.03,240.77,241.0,6330.0,234.4786,234.5856,234.3326,234.5564,6330.0
2021-03-29 14:30:00,240.88,240.88,240.43,240.47,6862.0,234.4396,234.4396,234.0017,234.0406,6862.0
2021-03-29 14:40:00,240.46,241.06,240.38,240.82,12731.0,234.0309,234.6148,233.953,234.3812,12731.0
2021-03-29 14:50:00,240.84,240.96,240.39,240.43,7502.0,234.4007,234.5175,233.9627,234.0017,7502.0
2021-03-29 15:00:00,240.94,241.12,240.9,241.08,4238.0,234.498,234.6732,234.4591,234.6343,4238.0
2021-03-29 15:10:00,240.99,241.32,240.92,241.31,6250.0,234.5467,234.8679,234.4786,234.8581,6250.0
2021-03-29 15:20:00,241.18,241.44,240.98,241.39,8368.0,234.7316,234.9847,234.537,234.936,8368.0
2021-03-29 15:30:00,241.42,241.61,241.25,241.61,11146.0,234.9652,235.1501,234.7997,235.1501,11146.0
2021-03-29 15:40:00,241.58,241.62,241.07,241.29,44299.0,235.1209,235.1599,234.6246,234.8387,44299.0
2021-03-29 15:50:00,241.11,241.32,240.81,241.12,28889.0,234.6635,234.8679,234.3715,234.6732,28889.0
2021-03-30 09:30:00,239.77,240.03,238.97,239.41,29158.0,233.3593,233.6124,232.5807,233.0089,29158.0
2021-03-30 09:40:00,239.33,239.34,238.77,239.1,8719.0,232.9311,232.9408,232.3861,232.7072,8719.0
2021-03-30 09:50:00,239.13,239.34,238.78,239.18,4065.0,232.7364,232.9408,232.3958,232.7851,4065.0
2021-03-30 10:00:00,239.06,239.2,238.84,239.01,8742.0,232.6683,232.8046,232.4542,232.6196,8742.0
2021-03-30 10:10:00,239.12,239.43,238.74,238.78,6977.0,232.7267,233.0284,232.3569,232.3958,6977.0
2021-03-30 10:20:00,238.42,239.05,238.34,239.05,11857.0,232.0454,232.6586,231.9675,232.6586,11857.0
2021-03-30 10:30:00,239.13,239.31,238.99,239.02,8199.0,232.7364,232.9116,232.6002,232.6294,8199.0
2021-03-30 10:40:00,238.96,239.74,238.96,239.71,4095.0,232.571,233.3301,232.571,233.3009,4095.0
2021-03-30 10:50:00,239.66,239.72,239.38,239.61,7220.0,233.2523,233.3107,232.9797,233.2036,7220.0
2021-03-30 11:00:00,239.56,239.82,239.41,239.82,15523.0,233.1549,233.408,233.0089,233.408,15523.0
2021-03-30 11:10:00,239.81,239.95,239.72,239.8,16936.0,233.3982,233.5345,233.3107,233.3885,16936.0
2021-03-30 11:20:00,239.82,239.83,239.51,239.75,5709.0,233.408,233.4177,233.1063,233.3398,5709.0
2021-03-30 11:30:00,239.75,240.26,239.73,240.24,10239.0,233.3398,233.8362,233.3204,233.8167,10239.0
2021-03-30 11:40:00,240.31,240.31,239.93,239.93,3943.0,233.8849,233.8849,233.515,233.515,3943.0
2021-03-30 11:50:00,239.8,239.8,239.47,239.47,7445.0,233.3885,233.3885,233.0673,233.0673,7445.0
2021-03-30 12:00:00,239.53,239.69,239.43,239.5,7370.0,233.1257,233.2815,233.0284,233.0965,7370.0
2021-03-30 12:10:00,239.56,239.56,239.22,239.23,6364.0,233.1549,233.1549,232.824,232.8338,6364.0
2021-03-30 12:20:00,239.13,239.55,239.12,239.52,3384.0,232.7364,233.1452,232.7267,233.116,3384.0
2021-03-30 12:30:00,239.55,239.68,239.41,239.66,8810.0,233.1452,233.2717,233.0089,233.2523,8810.0
2021-03-30 12:40:00,239.65,239.65,239.35,239.49,5517.0,233.2425,233.2425,232.9505,233.0868,5517.0
2021-03-30 12:50:00,239.5,239.6,239.29,239.47,13913.0,233.0965,233.1939,232.8921,233.0673,13913.0
2021-03-30 13:00:00,239.18,239.26,239.03,239.17,3735.0,232.7851,232.863,232.6391,232.7754,3735.0
2021-03-30 13:10:00,239.2,239.55,239.17,239.5,89351.0,232.8046,233.1452,232.7754,233.0965,89351.0
2021-03-30 13:20:00,239.57,239.84,239.56,239.75,8797.0,233.1647,233.4274,233.1549,233.3398,8797.0
2021-03-30 13:30:00,239.76,239.84,239.55,239.77,12244.0,233.3496,233.4274,233.1452,233.3593,12244.0
2021-03-30 13:40:00,239.68,239.77,239.58,239.61,9883.0,233.2717,233.3593,233.1744,233.2036,9883.0
2021-03-30 13:50:00,239.66,239.74,239.47,239.47,6594.0,233.2523,233.3301,233.0673,233.0673,6594.0
2021-03-30 14:00:00,239.42,239.6,239.25,239.53,11601.0,233.0187,233.1939,232.8532,233.1257,11601.0
2021-03-30 14:10:00,239.46,239.72,239.37,239.66,9444.0,233.0576,233.3107,232.97,233.2523,9444.0
2021-03-30 14:20:00,239.63,239.63,239.27,239.51,7474.0,233.2231,233.2231,232.8727,233.1063,7474.0
2021-03-30 14:30:00,239.48,239.84,239.48,239.76,23390.0,233.0771,233.4274,233.0771,233.3496,23390.0
2021-03-30 14:40:00,239.72,239.92,239.68,239.74,2637.0,233.3107,233.5053,233.2717,233.3301,2637.0
2021-03-30 14:50:00,239.84,240.2,239.69,240.2,12987.0,233.4274,233.7778,233.2815,233.7778,12987.0
2021-03-30 15:00:00,240.15,240.27,239.96,240.11,8842.0,233.7292,233.8459,233.5442,233.6902,8842.0
2021-03-30 15:10:00,240.14,240.21,240.02,240.13,6338.0,233.7194,233.7876,233.6026,233.7097,6338.0
2021-03-30 15:20:00,240.15,240.21,240.01,240.11,5125.0,233.7292,233.7876,233.5929,233.6902,5125.0
2021-03-30 15:30:00,240.14,240.33,240.03,240.06,13927.0,233.7194,233.9043,233.6124,233.6416,13927.0
2021-03-30 15:40:00,240.05,240.18,239.93,239.93,15907.0,233.6318,233.7584,233.515,233.515,15907.0
2021-03-30 15:50:00,239.88,240.01,239.1,239.96,62049.0,233.4664,233.5929,232.7072,233.5442,62049.0
2021-03-31 09:30:00,241.25,241.91,241.09,241.89,40741.0,234.7997,235.4421,234.644,235.4226,40741.0
2021-03-31 09:40:00,241.92,242.24,241.92,242.19,19244.0,235.4518,235.7633,235.4518,235.7146,19244.0
2021-03-31 09:50:00,242.23,242.58,242.1,242.58,16619.0,235.7535,236.0942,235.627,236.0942,16619.0
2021-03-31 10:00:00,242.59,243.05,242.59,243.05,31405.0,236.1039,236.5516,236.1039,236.5516,31405.0
2021-03-31 10:10:00,243.02,243.13,242.86,243.13,25454.0,236.5224,236.6295,236.3667,236.6295,25454.0
2021-03-31 10:20:00,243.21,243.38,242.92,242.93,27274.0,236.7073,236.8728,236.4251,236.4348,27274.0
2021-03-31 10:30:00,242.96,243.37,242.96,243.25,35613.0,236.464,236.8631,236.464,236.7463,35613.0
2021-03-31 10:40:00,243.4,243.75,243.39,243.66,24412.0,236.8923,237.2329,236.8825,237.1453,24412.0
2021-03-31 10:50:00,243.61,243.89,243.52,243.52,22400.0,237.0966,237.3692,237.0091,237.0091,22400.0
2021-03-31 11:00:00,243.51,243.69,243.38,243.38,9090.0,236.9993,237.1745,236.8728,236.8728,9090.0
2021-03-31 11:10:00,243.38,243.56,243.3,243.35,24014.0,236.8728,237.048,236.7949,236.8436,24014.0
2021-03-31 11:20:00,243.32,243.45,243.27,243.42,28395.0,236.8144,236.9409,236.7657,236.9117,28395.0
2021-03-31 11:30:00,243.38,243.71,243.38,243.61,29899.0,236.8728,237.194,236.8728,237.0966,29899.0
2021-03-31 11:40:00,243.6,243.69,243.37,243.63,23620.0,237.0869,237.1745,236.8631,237.1161,23620.0
2021-03-31 11:50:00,243.67,243.94,243.65,243.91,13754.0,237.155,237.4178,237.1356,237.3886,13754.0
2021-03-31 12:00:00,243.9,244.08,243.88,243.99,13440.0,237.3789,237.5541,237.3594,237.4665,13440.0
2021-03-31 12:10:00,243.91,244.11,243.9,244.0,15657.0,237.3886,237.5833,237.3789,237.4762,15657.0
2021-03-31 12:20:00,244.05,244.18,244.02,244.08,24985.0,237.5249,237.6514,237.4957,237.5541,24985.0
2021-03-31 12:30:00,244.08,244.28,244.08,244.28,29405.0,237.5541,237.7487,237.5541,237.7487,29405.0
2021-03-31 12:40:00,244.35,244.37,244.2,244.22,7689.0,237.8169,237.8363,237.6709,237.6903,7689.0
2021-03-31 12:50:00,244.21,244.21,244.08,244.14,9407.0,237.6806,237.6806,237.5541,237.6125,9407.0
2021-03-31 13:00:00,244.12,244.29,244.05,244.29,7966.0,237.593,237.7585,237.5249,237.7585,7966.0
2021-03-31 13:10:00,244.29,244.42,244.28,244.3,16359.0,237.7585,237.885,237.7487,237.7682,16359.0
2021-03-31 13:20:00,244.29,244.42,244.14,244.39,14133.0,237.7585,237.885,237.6125,237.8558,14133.0
2021-03-31 13:30:00,244.42,244.46,244.22,244.26,20694.0,237.885,237.9239,237.6903,237.7293,20694.0
2021-03-31 13:40:00,244.21,244.23,243.97,244.02,71520.0,237.6806,237.7001,237.447,237.4957,71520.0
2021-03-31 13:50:00,244.01,244.24,244.0,244.04,38814.0,237.486,237.7098,237.4762,237.5151,38814.0
2021-03-31 14:00:00,244.05,244.08,243.72,243.77,43002.0,237.5249,237.5541,237.2037,237.2524,43002.0
2021-03-31 14:10:00,243.76,243.81,243.57,243.77,24528.0,237.2426,237.2913,237.0577,237.2524,24528.0
2021-03-31 14:20:00,243.75,243.89,243.69,243.86,19555.0,237.2329,237.3692,237.1745,237.34,19555.0
2021-03-31 14:30:00,243.86,243.97,243.81,243.81,37992.0,237.34,237.447,237.2913,237.2913,37992.0
2021-03-31 14:40:00,243.81,243.81,243.48,243.64,38994.0,237.2913,237.2913,236.9701,237.1258,38994.0
2021-03-31 14:50:00,243.64,244.04,243.59,243.78,37174.0,237.1258,237.5151,237.0772,237.2621,37174.0
2021-03-31 15:00:00,243.83,244.44,243.83,244.29,41151.0,237.3108,237.9045,237.3108,237.7585,41151.0
2021-03-31 15:10:00,244.28,244.44,244.08,244.11,44536.0,237.7487,237.9045,237.5541,237.5833,44536.0
2021-03-31 15:20:00,244.11,244.16,243.86,243.9,64559.0,237.5833,237.6319,237.34,237.3789,64559.0
2021-03-31 15:30:00,243.89,244.08,243.74,243.76,74507.0,237.3692,237.5541,237.2232,237.2426,74507.0
2021-03-31 15:40:00,243.75,243.89,243.53,243.7,86475.0,237.2329,237.3692,237.0188,237.1842,86475.0
2021-03-31 15:50:00,243.69,244.07,243.07,243.21,151060.0,237.1745,237.5443,236.5711,236.7073,151060.0
2021-04-01 09:30:00,245.35,246.77,245.35,246.34,75734.0,238.7901,240.1722,238.7901,239.7537,75734.0
2021-04-01 09:40:00,246.31,246.53,246.2,246.34,16081.0,239.7245,239.9386,239.6174,239.7537,16081.0
2021-04-01 09:50:00,246.33,246.64,246.33,246.48,14302.0,239.7439,240.0456,239.7439,239.8899,14302.0
2021-04-01 10:00:00,246.6,246.66,246.03,246.63,39545.0,240.0067,240.0651,239.4519,240.0359,39545.0
2021-04-01 10:10:00,246.63,246.91,246.6,246.85,11887.0,240.0359,240.3084,240.0067,240.25,11887.0
2021-04-01 10:20:00,246.68,246.98,246.68,246.78,16929.0,240.0846,240.3765,240.0846,240.1819,16929.0
2021-04-01 10:30:00,246.83,246.93,246.63,246.63,17315.0,240.2306,240.3279,240.0359,240.0359,17315.0
2021-04-01 10:40:00,246.6,246.95,246.6,246.84,15879.0,240.0067,240.3473,240.0067,240.2403,15879.0
2021-04-01 10:50:00,246.77,246.85,246.49,246.8,12119.0,240.1722,240.25,239.8996,240.2014,12119.0
2021-04-01 11:00:00,246.93,247.02,246.53,246.75,18544.0,240.3279,240.4155,239.9386,240.1527,18544.0
2021-04-01 11:10:00,246.64,246.73,246.27,246.34,11971.0,240.0456,240.1332,239.6855,239.7537,11971.0
2021-04-01 11:20:00,246.37,246.67,246.34,246.56,14989.0,239.7829,240.0748,239.7537,239.9678,14989.0
2021-04-01 11:30:00,246.62,246.69,246.3,246.32,13332.0,240.0262,240.0943,239.7147,239.7342,13332.0
2021-04-01 11:40:00,246.32,246.5,246.15,246.47,30505.0,239.7342,239.9094,239.5687,239.8802,30505.0
2021-04-01 11:50:00,246.51,246.54,246.32,246.33,21687.0,239.9191,239.9483,239.7342,239.7439,21687.0
2021-04-01 12:00:00,246.28,246.61,246.28,246.56,24045.0,239.6953,240.0164,239.6953,239.9678,24045.0
2021-04-01 12:10:00,246.53,246.57,246.31,246.57,61804.0,239.9386,239.9775,239.7245,239.9775,61804.0
2021-04-01 12:20:00,246.55,246.62,246.46,246.61,9199.0,239.958,240.0262,239.8704,240.0164,9199.0
2021-04-01 12:30:00,246.61,246.68,246.41,246.47,6502.0,240.0164,240.0846,239.8218,239.8802,6502.0
2021-04-01 12:40:00,246.44,246.69,246.44,246.54,14854.0,239.851,240.0943,239.851,239.9483,14854.0
2021-04-01 12:50:00,246.3,246.59,246.3,246.56,4929.0,239.7147,239.997,239.7147,239.9678,4929.0
2021-04-01 13:00:00,246.62,246.62,246.31,246.34,9390.0,240.0262,240.0262,239.7245,239.7537,9390.0
2021-04-01 13:10:00,246.34,246.42,246.13,246.14,9989.0,239.7537,239.8315,239.5493,239.559,9989.0
2021-04-01 13:20:00,246.17,246.36,246.03,246.08,11773.0,239.5882,239.7731,239.4519,239.5006,11773.0
2021-04-01 13:30:00,246.07,246.47,246.04,246.47,25867.0,239.4909,239.8802,239.4617,239.8802,25867.0
2021-04-01 13:40:00,246.47,246.53,246.29,246.37,10396.0,239.8802,239.9386,239.705,239.7829,10396.0
2021-04-01 13:50:00,246.32,246.49,246.32,246.38,18143.0,239.7342,239.8996,239.7342,239.7926,18143.0
2021-04-01 14:00:00,246.39,246.47,246.34,246.37,4809.0,239.8023,239.8802,239.7537,239.7829,4809.0
2021-04-01 14:10:00,246.32,246.55,246.32,246.53,6005.0,239.7342,239.958,239.7342,239.9386,6005.0
2021-04-01 14:20:00,246.52,246.65,246.5,246.6,13781.0,239.9288,240.0554,239.9094,240.0067,13781.0
2021-04-01 14:30:00,246.61,246.66,246.54,246.63,16050.0,240.0164,240.0651,239.9483,240.0359,16050.0
2021-04-01 14:40:00,246.6,246.63,246.5,246.58,3949.0,240.0067,240.0359,239.9094,239.9872,3949.0
2021-04-01 14:50:00,246.63,246.7,246.6,246.61,6342.0,240.0359,240.104,240.0067,240.0164,6342.0
2021-04-01 15:00:00,246.58,246.62,246.32,246.53,8092.0,239.9872,240.0262,239.7342,239.9386,8092.0
2021-04-01 15:10:00,246.55,246.57,246.29,246.46,10305.0,239.958,239.9775,239.705,239.8704,10305.0
2021-04-01 15:20:00,246.35,246.4,246.25,246.38,15891.0,239.7634,239.812,239.6661,239.7926,15891.0
2021-04-01 15:30:00,246.39,246.61,246.35,246.42,104934.0,239.8023,240.0164,239.7634,239.8315,104934.0
2021-04-01 15:40:00,246.42,246.69,246.37,246.61,186296.0,239.8315,240.0943,239.7829,240.0164,186296.0
2021-04-01 15:50:00,246.62,246.94,246.54,246.93,347366.0,240.0262,240.3376,239.9483,240.3279,347366.0
2021-04-05 09:30:00,248.57,249.13,248.5,248.85,52782.0,241.924,242.4691,241.8559,242.1965,52782.0
2021-04-05 09:40:00,249.03,249.72,248.9,249.67,12849.0,242.3717,243.0433,242.2452,242.9946,12849.0
2021-04-05 09:50:00,249.78,249.89,249.62,249.64,31395.0,243.1017,243.2087,242.946,242.9654,31395.0
2021-04-05 10:00:00,249.6,249.79,249.37,249.79,13434.0,242.9265,243.1114,242.7026,243.1114,13434.0
2021-04-05 10:10:00,249.91,250.03,249.69,249.95,17749.0,243.2282,243.345,243.0141,243.2671,17749.0
2021-04-05 10:20:00,249.96,250.18,249.95,250.06,20990.0,243.2769,243.491,243.2671,243.3742,20990.0
2021-04-05 10:30:00,250.11,250.42,250.08,250.42,12027.0,243.4229,243.7246,243.3937,243.7246,12027.0
2021-04-05 10:40:00,250.47,250.64,250.38,250.55,11186.0,243.7732,243.9387,243.6856,243.8511,11186.0
2021-04-05 10:50:00,250.58,250.58,250.13,250.16,10131.0,243.8803,243.8803,243.4423,243.4715,10131.0
2021-04-05 11:00:00,250.22,250.24,250.07,250.12,6613.0,243.5299,243.5494,243.3839,243.4326,6613.0
2021-04-05 11:10:00,250.3,250.39,250.22,250.32,8114.0,243.6078,243.6954,243.5299,243.6272,8114.0
2021-04-05 11:20:00,250.34,250.38,250.26,250.26,7657.0,243.6467,243.6856,243.5688,243.5688,7657.0
2021-04-05 11:30:00,250.25,250.87,250.23,250.82,31848.0,243.5591,244.1625,243.5396,244.1139,31848.0
2021-04-05 11:40:00,250.84,250.87,250.66,250.71,10352.0,244.1333,244.1625,243.9582,244.0068,10352.0
2021-04-05 11:50:00,250.66,250.75,250.57,250.59,23628.0,243.9582,244.0457,243.8706,243.89,23628.0
2021-04-05 12:00:00,250.82,250.83,250.7,250.83,3689.0,244.1139,244.1236,243.9971,244.1236,3689.0
2021-04-05 12:10:00,250.8,250.89,250.75,250.89,23115.0,244.0944,244.182,244.0457,244.182,23115.0
2021-04-05 12:20:00,250.95,251.03,250.9,250.98,36741.0,244.2404,244.3183,244.1917,244.2696,36741.0
2021-04-05 12:30:00,251.01,251.27,250.98,251.09,25301.0,244.2988,244.5518,244.2696,244.3767,25301.0
2021-04-05 12:40:00,251.09,251.13,250.98,251.01,15203.0,244.3767,244.4156,244.2696,244.2988,15203.0
2021-04-05 12:50:00,251.02,251.05,250.83,250.88,8703.0,244.3085,244.3377,244.1236,244.1723,8703.0
2021-04-05 13:00:00,250.94,251.07,250.94,251.02,14672.0,244.2307,244.3572,244.2307,244.3085,14672.0
2021-04-05 13:10:00,251.01,251.14,250.95,251.14,5268.0,244.2988,244.4253,244.2404,244.4253,5268.0
2021-04-05 13:20:00,251.18,251.19,251.05,251.07,15207.0,244.4642,244.474,244.3377,244.3572,15207.0
2021-04-05 13:30:00,251.07,251.18,250.95,250.95,27811.0,244.3572,244.4642,244.2404,244.2404,27811.0
2021-04-05 13:40:00,250.9,251.06,250.89,251.05,4928.0,244.1917,244.3475,244.182,244.3377,4928.0
2021-04-05 13:50:00,251.07,251.35,251.05,251.31,5279.0,244.3572,244.6297,244.3377,244.5908,5279.0
2021-04-05 14:00:00,251.3,251.4,251.26,251.37,9226.0,244.581,244.6784,244.5421,244.6492,9226.0
2021-04-05 14:10:00,251.4,251.42,251.29,251.31,35265.0,244.6784,244.6978,244.5713,244.5908,35265.0
2021-04-05 14:20:00,251.32,251.33,251.22,251.29,6373.0,244.6005,244.6102,244.5032,244.5713,6373.0
2021-04-05 14:30:00,251.26,251.42,251.26,251.39,5235.0,244.5421,244.6978,244.5421,244.6686,5235.0
2021-04-05 14:40:00,251.56,251.57,251.26,251.26,7757.0,244.8341,244.8438,244.5421,244.5421,7757.0
2021-04-05 14:50:00,251.34,251.35,251.18,251.2,8092.0,244.62,244.6297,244.4642,244.4837,8092.0
2021-04-05 15:00:00,251.23,251.25,250.85,250.98,24154.0,244.5129,244.5324,244.1431,244.2696,24154.0
2021-04-05 15:10:00,250.98,251.24,250.94,251.24,20063.0,244.2696,244.5226,244.2307,244.5226,20063.0
2021-04-05 15:20:00,251.21,251.28,250.87,250.96,15702.0,244.4934,244.5616,244.1625,244.2501,15702.0
2021-04-05 15:30:00,250.94,251.06,250.75,251.05,283253.0,244.2307,244.3475,244.0457,244.3377,283253.0
2021-04-05 15:40:00,251.04,251.38,250.8,251.19,44367.0,244.328,244.6589,244.0944,244.474,44367.0
2021-04-05 15:50:00,251.19,251.49,250.94,251.16,112404.0,244.474,244.766,244.2307,244.4448,112404.0
2021-04-06 09:30:00,250.77,251.08,250.4,250.87,21591.0,244.0652,244.3669,243.7051,244.1625,21591.0
2021-04-06 09:40:00,250.82,251.21,250.81,250.84,12149.0,244.1139,244.4934,244.1041,244.1333,12149.0
2021-04-06 09:50:00,250.93,251.45,250.78,251.45,19711.0,244.2209,244.727,244.0749,244.727,19711.0
2021-04-06 10:00:00,251.44,251.61,251.44,251.49,26870.0,244.7173,244.8828,244.7173,244.766,26870.0
2021-04-06 10:10:00,251.33,251.43,251.18,251.36,19244.0,244.6102,244.7076,244.4642,244.6394,19244.0
2021-04-06 10:20:00,251.33,251.65,251.25,251.43,12363.0,244.6102,244.9217,244.5324,244.7076,12363.0
2021-04-06 10:30:00,251.48,251.48,251.1,251.32,10966.0,244.7562,244.7562,244.3864,244.6005,10966.0
2021-04-06 10:40:00,251.32,251.55,251.23,251.54,28486.0,244.6005,244.8244,244.5129,244.8146,28486.0
2021-04-06 10:50:00,251.54,251.88,251.52,251.7,18822.0,244.8146,245.1455,244.7952,244.9703,18822.0
2021-04-06 11:00:00,251.74,251.93,251.58,251.93,20311.0,245.0093,245.1942,244.8536,245.1942,20311.0
2021-04-06 11:10:00,251.9,252.41,251.9,252.23,22233.0,245.165,245.6614,245.165,245.4862,22233.0
2021-04-06 11:20:00,252.23,252.3,252.07,252.12,14258.0,245.4862,245.5543,245.3305,245.3791,14258.0
2021-04-06 11:30:00,252.13,252.31,252.07,252.27,5197.0,245.3888,245.564,245.3305,245.5251,5197.0
2021-04-06 11:40:00,252.23,252.5,252.22,252.45,11549.0,245.4862,245.749,245.4764,245.7003,11549.0
2021-04-06 11:50:00,252.4,252.62,252.4,252.59,7935.0,245.6516,245.8657,245.6516,245.8365,7935.0
2021-04-06 12:00:00,252.56,252.56,252.25,252.35,6063.0,245.8074,245.8074,245.5056,245.603,6063.0
2021-04-06 12:10:00,252.37,252.39,252.25,252.25,5570.0,245.6224,245.6419,245.5056,245.5056,5570.0
2021-04-06 12:20:00,252.3,252.36,252.09,252.09,5012.0,245.5543,245.6127,245.3499,245.3499,5012.0
2021-04-06 12:30:00,252.07,252.21,252.04,252.1,14408.0,245.3305,245.4667,245.3013,245.3597,14408.0
2021-04-06 12:40:00,252.09,252.28,252.03,252.16,13656.0,245.3499,245.5348,245.2915,245.418,13656.0
2021-04-06 12:50:00,252.18,252.19,252.08,252.16,10831.0,245.4375,245.4472,245.3402,245.418,10831.0
2021-04-06 13:00:00,252.11,252.16,251.67,251.68,9634.0,245.3694,245.418,244.9411,244.9509,9634.0
2021-04-06 13:10:00,251.65,251.75,251.52,251.57,7723.0,244.9217,245.019,244.7952,244.8438,7723.0
2021-04-06 13:20:00,251.45,251.48,251.18,251.3,5194.0,244.727,244.7562,244.4642,244.581,5194.0
2021-04-06 13:30:00,251.26,251.64,251.19,251.64,6445.0,244.5421,244.9119,244.474,244.9119,6445.0
2021-04-06 13:40:00,251.6,251.77,251.6,251.71,19056.0,244.873,245.0385,244.873,244.9801,19056.0
2021-04-06 13:50:00,251.7,251.81,251.65,251.8,8571.0,244.9703,245.0774,244.9217,245.0677,8571.0
2021-04-06 14:00:00,251.79,251.92,251.76,251.87,12343.0,245.0579,245.1845,245.0287,245.1358,12343.0
2021-04-06 14:10:00,251.86,251.97,251.82,251.88,4591.0,245.1261,245.2331,245.0871,245.1455,4591.0
2021-04-06 14:20:00,251.87,252.0,251.86,251.94,7985.0,245.1358,245.2623,245.1261,245.2039,7985.0
2021-04-06 14:30:00,251.93,251.98,251.58,251.75,18342.0,245.1942,245.2429,244.8536,245.019,18342.0
2021-04-06 14:40:00,251.79,252.04,251.78,251.97,10250.0,245.0579,245.3013,245.0482,245.2331,10250.0
2021-04-06 14:50:00,251.92,252.07,251.78,251.92,14061.0,245.1845,245.3305,245.0482,245.1845,14061.0
2021-04-06 15:00:00,251.93,252.0,251.41,251.42,7301.0,245.1942,245.2623,244.6881,244.6978,7301.0
2021-04-06 15:10:00,251.51,251.77,251.47,251.77,6503.0,244.7854,245.0385,244.7465,245.0385,6503.0
2021-04-06 15:20:00,251.77,251.9,251.63,251.71,13532.0,245.0385,245.165,244.9022,244.9801,13532.0
2021-04-06 15:30:00,251.79,251.79,251.35,251.35,20022.0,245.0579,245.0579,244.6297,244.6297,20022.0
2021-04-06 15:40:00,251.34,251.43,251.26,251.26,10696.0,244.62,244.7076,244.5421,244.5421,10696.0
2021-04-06 15:50:00,251.26,251.31,250.87,251.27,26519.0,244.5421,244.5908,244.1625,244.5518,26519.0
2021-04-07 09:30:00,251.35,251.35,250.56,251.05,17595.0,244.6297,244.6297,243.8608,244.3377,17595.0
2021-04-07 09:40:00,250.93,251.57,250.81,251.5,13384.0,244.2209,244.8438,244.1041,244.7757,13384.0
2021-04-07 09:50:00,251.54,251.65,251.46,251.56,8553.0,244.8146,244.9217,244.7368,244.8341,8553.0
2021-04-07 10:00:00,251.5,251.9,251.4,251.76,10620.0,244.7757,245.165,244.6784,245.0287,10620.0
2021-04-07 10:10:00,251.79,252.06,251.78,252.0,10427.0,245.0579,245.3207,245.0482,245.2623,10427.0
2021-04-07 10:20:00,252.01,252.18,251.94,252.15,9706.0,245.2721,245.4375,245.2039,245.4083,9706.0
2021-04-07 10:30:00,252.21,252.27,252.04,252.11,16348.0,245.4667,245.5251,245.3013,245.3694,16348.0
2021-04-07 10:40:00,252.05,252.26,252.01,252.22,9500.0,245.311,245.5154,245.2721,245.4764,9500.0
2021-04-07 10:50:00,252.05,252.12,251.9,252.0,39474.0,245.311,245.3791,245.165,245.2623,39474.0
2021-04-07 11:00:00,252.0,252.43,252.0,252.32,19202.0,245.2623,245.6808,245.2623,245.5738,19202.0
2021-04-07 11:10:00,252.4,252.4,252.3,252.34,8711.0,245.6516,245.6516,245.5543,245.5932,8711.0
2021-04-07 11:20:00,252.33,252.37,251.82,251.82,36305.0,245.5835,245.6224,245.0871,245.0871,36305.0
2021-04-07 11:30:00,251.83,251.85,251.42,251.42,20137.0,245.0969,245.1163,244.6978,244.6978,20137.0
2021-04-07 11:40:00,251.4,251.77,251.31,251.67,14211.0,244.6784,245.0385,244.5908,244.9411,14211.0
2021-04-07 11:50:00,251.75,251.88,251.57,251.76,7995.0,245.019,245.1455,244.8438,245.0287,7995.0
2021-04-07 12:00:00,251.85,252.01,251.85,251.98,5698.0,245.1163,245.2721,245.1163,245.2429,5698.0
2021-04-07 12:10:00,251.97,251.97,251.38,251.38,13704.0,245.2331,245.2331,244.6589,244.6589,13704.0
2021-04-07 12:20:00,251.41,251.67,251.31,251.31,25816.0,244.6881,244.9411,244.5908,244.5908,25816.0
2021-04-07 12:30:00,251.31,251.7,251.28,251.66,13779.0,244.5908,244.9703,244.5616,244.9314,13779.0
2021-04-07 12:40:00,251.59,251.67,251.47,251.59,19853.0,244.8633,244.9411,244.7465,244.8633,19853.0
2021-04-07 12:50:00,251.56,251.71,251.46,251.49,4438.0,244.8341,244.9801,244.7368,244.766,4438.0
2021-04-07 13:00:00,251.46,251.68,251.36,251.42,20510.0,244.7368,244.9509,244.6394,244.6978,20510.0
2021-04-07 13:10:00,251.45,251.64,251.45,251.52,3230.0,244.727,244.9119,244.727,244.7952,3230.0
2021-04-07 13:20:00,251.48,251.55,251.38,251.44,12942.0,244.7562,244.8244,244.6589,244.7173,12942.0
2021-04-07 13:30:00,251.45,251.72,251.42,251.6,8143.0,244.727,244.9898,244.6978,244.873,8143.0
2021-04-07 13:40:00,251.68,251.75,251.68,251.7,1226.0,244.9509,245.019,244.9509,244.9703,1226.0
2021-04-07 13:50:00,251.7,251.79,251.64,251.76,7717.0,244.9703,245.0579,244.9119,245.0287,7717.0
2021-04-07 14:00:00,251.77,252.2,251.76,252.11,13031.0,245.0385,245.457,245.0287,245.3694,13031.0
2021-04-07 14:10:00,252.18,252.42,252.17,252.33,14958.0,245.4375,245.6711,245.4278,245.5835,14958.0
2021-04-07 14:20:00,252.36,252.36,252.04,252.19,23551.0,245.6127,245.6127,245.3013,245.4472,23551.0
2021-04-07 14:30:00,252.28,252.28,252.07,252.12,5273.0,245.5348,245.5348,245.3305,245.3791,5273.0
2021-04-07 14:40:00,252.13,252.21,252.08,252.17,8896.0,245.3888,245.4667,245.3402,245.4278,8896.0
2021-04-07 14:50:00,252.19,252.31,251.94,251.97,28602.0,245.4472,245.564,245.2039,245.2331,28602.0
2021-04-07 15:00:00,252.05,252.24,251.95,251.98,41998.0,245.311,245.4959,245.2137,245.2429,41998.0
2021-04-07 15:10:00,252.02,252.03,251.77,251.77,11740.0,245.2818,245.2915,245.0385,245.0385,11740.0
2021-04-07 15:20:00,251.79,251.96,251.43,251.56,19131.0,245.0579,245.2234,244.7076,244.8341,19131.0
2021-04-07 15:30:00,251.57,251.75,251.38,251.75,26590.0,244.8438,245.019,244.6589,245.019,26590.0
2021-04-07 15:40:00,251.75,252.07,251.7,252.07,12724.0,245.019,245.3305,244.9703,245.3305,12724.0
2021-04-07 15:50:00,252.04,252.04,251.67,251.97,35644.0,245.3013,245.3013,244.9411,245.2331,35644.0
2021-04-08 09:30:00,253.92,254.46,253.66,254.34,19109.0,247.131,247.6566,246.8779,247.5398,19109.0
2021-04-08 09:40:00,254.43,254.43,254.05,254.15,15555.0,247.6274,247.6274,247.2575,247.3548,15555.0
2021-04-08 09:50:00,254.11,254.63,254.11,254.58,12836.0,247.3159,247.822,247.3159,247.7733,12836.0
2021-04-08 10:00:00,254.61,254.61,253.99,254.03,15997.0,247.8025,247.8025,247.1991,247.238,15997.0
2021-04-08 10:10:00,253.98,254.12,253.7,253.7,21705.0,247.1894,247.3256,246.9169,246.9169,21705.0
2021-04-08 10:20:00,253.8,254.23,253.8,253.97,17373.0,247.0142,247.4327,247.0142,247.1797,17373.0
2021-04-08 10:30:00,254.08,254.34,254.02,254.23,18020.0,247.2867,247.5398,247.2283,247.4327,18020.0
2021-04-08 10:40:00,254.23,254.45,254.16,254.21,15500.0,247.4327,247.6468,247.3646,247.4132,15500.0
2021-04-08 10:50:00,254.2,254.25,254.08,254.25,7074.0,247.4035,247.4522,247.2867,247.4522,7074.0
2021-04-08 11:00:00,254.28,254.34,254.06,254.22,43055.0,247.4814,247.5398,247.2672,247.423,43055.0
2021-04-08 11:10:00,254.18,254.3,254.0,254.19,65573.0,247.384,247.5008,247.2089,247.3938,65573.0
2021-04-08 11:20:00,254.21,254.51,254.17,254.44,24085.0,247.4132,247.7052,247.3743,247.6371,24085.0
2021-04-08 11:30:00,254.43,254.56,254.31,254.37,48665.0,247.6274,247.7539,247.5106,247.569,48665.0
2021-04-08 11:40:00,254.34,254.48,254.2,254.47,25642.0,247.5398,247.676,247.4035,247.6663,25642.0
2021-04-08 11:50:00,254.45,254.49,254.37,254.38,10427.0,247.6468,247.6857,247.569,247.5787,10427.0
2021-04-08 12:00:00,254.41,254.42,254.3,254.34,13992.0,247.6079,247.6176,247.5008,247.5398,13992.0
2021-04-08 12:10:00,254.39,254.63,254.23,254.56,12537.0,247.5884,247.822,247.4327,247.7539,12537.0
2021-04-08 12:20:00,254.57,254.6,254.36,254.42,17850.0,247.7636,247.7928,247.5592,247.6176,17850.0
2021-04-08 12:30:00,254.45,254.52,254.35,254.38,10537.0,247.6468,247.7149,247.5495,247.5787,10537.0
2021-04-08 12:40:00,254.37,254.4,254.11,254.14,5945.0,247.569,247.5982,247.3159,247.3451,5945.0
2021-04-08 12:50:00,254.12,254.3,254.11,254.29,3798.0,247.3256,247.5008,247.3159,247.4911,3798.0
2021-04-08 13:00:00,254.26,254.44,254.25,254.32,3667.0,247.4619,247.6371,247.4522,247.5203,3667.0
2021-04-08 13:10:00,254.29,254.4,254.24,254.32,3368.0,247.4911,247.5982,247.4424,247.5203,3368.0
2021-04-08 13:20:00,254.3,254.33,254.18,254.32,9942.0,247.5008,247.53,247.384,247.5203,9942.0
2021-04-08 13:30:00,254.35,254.51,254.35,254.38,3488.0,247.5495,247.7052,247.5495,247.5787,3488.0
2021-04-08 13:40:00,254.31,254.31,254.17,254.25,7633.0,247.5106,247.5106,247.3743,247.4522,7633.0
2021-04-08 13:50:00,254.26,254.4,254.22,254.37,6539.0,247.4619,247.5982,247.423,247.569,6539.0
2021-04-08 14:00:00,254.35,254.49,254.33,254.43,27198.0,247.5495,247.6857,247.53,247.6274,27198.0
2021-04-08 14:10:00,254.47,254.59,254.47,254.59,1080.0,247.6663,247.7831,247.6663,247.7831,1080.0
2021-04-08 14:20:00,254.58,254.71,254.52,254.69,4581.0,247.7733,247.8999,247.7149,247.8804,4581.0
2021-04-08 14:30:00,254.66,254.66,254.53,254.61,19291.0,247.8512,247.8512,247.7247,247.8025,19291.0
2021-04-08 14:40:00,254.58,254.69,254.55,254.61,8043.0,247.7733,247.8804,247.7441,247.8025,8043.0
2021-04-08 14:50:00,254.58,254.58,254.45,254.54,9693.0,247.7733,247.7733,247.6468,247.7344,9693.0
2021-04-08 15:00:00,254.48,254.62,254.47,254.56,20715.0,247.676,247.8123,247.6663,247.7539,20715.0
2021-04-08 15:10:00,254.56,254.59,254.37,254.58,16091.0,247.7539,247.7831,247.569,247.7733,16091.0
2021-04-08 15:20:00,254.55,254.59,254.36,254.36,13728.0,247.7441,247.7831,247.5592,247.5592,13728.0
2021-04-08 15:30:00,254.4,254.48,254.37,254.47,15417.0,247.5982,247.676,247.569,247.6663,15417.0
2021-04-08 15:40:00,254.49,254.54,254.35,254.44,12403.0,247.6857,247.7344,247.5495,247.6371,12403.0
2021-04-08 15:50:00,254.34,254.61,254.29,254.61,31392.0,247.5398,247.8025,247.4911,247.8025,31392.0
2021-04-09 09:30:00,254.16,254.16,253.63,253.93,44127.0,247.3646,247.3646,246.8487,247.1407,44127.0
2021-04-09 09:40:00,253.91,254.39,253.63,254.38,11470.0,247.1213,247.5884,246.8487,247.5787,11470.0
2021-04-09 09:50:00,254.41,254.69,254.22,254.61,11806.0,247.6079,247.8804,247.423,247.8025,11806.0
2021-04-09 10:00:00,254.64,255.03,254.64,255.02,28797.0,247.8317,248.2113,247.8317,248.2016,28797.0
2021-04-09 10:10:00,255.07,255.2,254.92,255.12,21164.0,248.2502,248.3768,248.1043,248.2989,21164.0
2021-04-09 10:20:00,255.14,255.2,254.69,254.77,60679.0,248.3184,248.3768,247.8804,247.9583,60679.0
2021-04-09 10:30:00,254.75,255.05,254.59,254.76,68695.0,247.9388,248.2308,247.7831,247.9485,68695.0
2021-04-09 10:40:00,254.76,254.84,254.55,254.82,45905.0,247.9485,248.0264,247.7441,248.0069,45905.0
2021-04-09 10:50:00,254.77,254.86,254.52,254.57,55519.0,247.9583,248.0459,247.7149,247.7636,55519.0
2021-04-09 11:00:00,254.57,254.79,254.37,254.61,72553.0,247.7636,247.9777,247.569,247.8025,72553.0
2021-04-09 11:10:00,254.55,254.88,254.55,254.81,67430.0,247.7441,248.0653,247.7441,247.9972,67430.0
2021-04-09 11:20:00,254.82,254.94,254.75,254.76,59019.0,248.0069,248.1237,247.9388,247.9485,59019.0
2021-04-09 11:30:00,254.77,255.04,254.67,254.99,57549.0,247.9583,248.221,247.8609,248.1724,57549.0
2021-04-09 11:40:00,255.02,255.18,255.0,255.07,49216.0,248.2016,248.3573,248.1821,248.2502,49216.0
2021-04-09 11:50:00,255.08,255.43,255.08,255.35,50949.0,248.26,248.6006,248.26,248.5228,50949.0
2021-04-09 12:00:00,255.37,255.51,255.33,255.41,54857.0,248.5422,248.6785,248.5033,248.5812,54857.0
2021-04-09 12:10:00,255.4,255.4,255.2,255.32,51460.0,248.5714,248.5714,248.3768,248.4936,51460.0
2021-04-09 12:20:00,255.3,255.52,255.3,255.4,39231.0,248.4741,248.6882,248.4741,248.5714,39231.0
2021-04-09 12:30:00,255.42,255.45,255.33,255.39,64100.0,248.5909,248.6201,248.5033,248.5617,64100.0
2021-04-09 12:40:00,255.38,255.48,255.32,255.33,45372.0,248.552,248.6493,248.4936,248.5033,45372.0
2021-04-09 12:50:00,255.36,255.5,255.3,255.5,39994.0,248.5325,248.6687,248.4741,248.6687,39994.0
2021-04-09 13:00:00,255.51,255.55,255.42,255.46,56176.0,248.6785,248.7174,248.5909,248.6298,56176.0
2021-04-09 13:10:00,255.46,255.59,255.39,255.59,40165.0,248.6298,248.7563,248.5617,248.7563,40165.0
2021-04-09 13:20:00,255.6,255.67,255.55,255.62,48112.0,248.7661,248.8342,248.7174,248.7855,48112.0
2021-04-09 13:30:00,255.6,255.85,255.58,255.83,46463.0,248.7661,249.0094,248.7466,248.9899,46463.0
2021-04-09 13:40:00,255.82,255.92,255.81,255.89,143469.0,248.9802,249.0775,248.9705,249.0483,143469.0
2021-04-09 13:50:00,255.87,255.89,255.78,255.83,18947.0,249.0289,249.0483,248.9413,248.9899,18947.0
2021-04-09 14:00:00,255.82,255.94,255.79,255.88,7231.0,248.9802,249.097,248.951,249.0386,7231.0
2021-04-09 14:10:00,255.85,255.89,255.77,255.88,9787.0,249.0094,249.0483,248.9315,249.0386,9787.0
2021-04-09 14:20:00,255.86,255.88,255.66,255.68,9865.0,249.0191,249.0386,248.8245,248.8439,9865.0
2021-04-09 14:30:00,255.64,255.69,255.54,255.69,9343.0,248.805,248.8537,248.7077,248.8537,9343.0
2021-04-09 14:40:00,255.72,255.76,255.61,255.68,12062.0,248.8829,248.9218,248.7758,248.8439,12062.0
2021-04-09 14:50:00,255.66,255.77,255.6,255.66,27763.0,248.8245,248.9315,248.7661,248.8245,27763.0
2021-04-09 15:00:00,255.64,255.66,255.41,255.45,11905.0,248.805,248.8245,248.5812,248.6201,11905.0
2021-04-09 15:10:00,255.44,255.63,255.41,255.61,20510.0,248.6103,248.7953,248.5812,248.7758,20510.0
2021-04-09 15:20:00,255.59,256.13,255.59,256.13,43253.0,248.7563,249.2819,248.7563,249.2819,43253.0
2021-04-09 15:30:00,256.18,256.47,256.11,256.35,32077.0,249.3306,249.6128,249.2624,249.496,32077.0
2021-04-09 15:40:00,256.37,256.45,256.24,256.45,34991.0,249.5155,249.5933,249.389,249.5933,34991.0
2021-04-09 15:50:00,256.48,256.89,256.46,256.79,62945.0,249.6225,250.0216,249.6031,249.9243,62945.0
2021-04-12 09:30:00,256.25,256.5,255.95,256.5,38755.0,249.3987,249.642,249.1067,249.642,38755.0
2021-04-12 09:40:00,256.51,256.51,255.66,255.69,25801.0,249.6517,249.6517,248.8245,248.8537,25801.0
2021-04-12 09:50:00,255.6,255.8,255.36,255.79,29865.0,248.7661,248.9607,248.5325,248.951,29865.0
2021-04-12 10:00:00,255.79,256.09,255.79,256.06,22667.0,248.951,249.243,248.951,249.2138,22667.0
2021-04-12 10:10:00,256.04,256.3,255.91,256.28,32428.0,249.1943,249.4474,249.0678,249.4279,32428.0
2021-04-12 10:20:00,256.3,256.37,255.96,255.98,8768.0,249.4474,249.5155,249.1164,249.1359,8768.0
2021-04-12 10:30:00,256.05,256.05,255.58,255.58,15323.0,249.204,249.204,248.7466,248.7466,15323.0
2021-04-12 10:40:00,255.73,255.96,255.38,255.95,35753.0,248.8926,249.1164,248.552,249.1067,35753.0
2021-04-12 10:50:00,255.96,256.16,255.94,256.0,16662.0,249.1164,249.3111,249.097,249.1554,16662.0
2021-04-12 11:00:00,256.09,256.34,256.09,256.26,15333.0,249.243,249.4863,249.243,249.4084,15333.0
2021-04-12 11:10:00,256.24,256.4,256.13,256.38,8715.0,249.389,249.5447,249.2819,249.5252,8715.0
2021-04-12 11:20:00,256.45,256.45,256.19,256.33,18859.0,249.5933,249.5933,249.3403,249.4766,18859.0
2021-04-12 11:30:00,256.36,256.36,255.99,256.12,9460.0,249.5058,249.5058,249.1456,249.2722,9460.0
2021-04-12 11:40:00,256.04,256.2,255.91,255.92,11015.0,249.1943,249.35,249.0678,249.0775,11015.0
2021-04-12 11:50:00,255.88,256.27,255.85,256.25,22765.0,249.0386,249.4182,249.0094,249.3987,22765.0
2021-04-12 12:00:00,256.32,256.41,256.31,256.37,5344.0,249.4668,249.5544,249.4571,249.5155,5344.0
2021-04-12 12:10:00,256.29,256.33,256.12,256.22,20155.0,249.4376,249.4766,249.2722,249.3695,20155.0
2021-04-12 12:20:00,256.39,256.78,256.35,256.75,9163.0,249.5349,249.9145,249.496,249.8853,9163.0
2021-04-12 12:30:00,256.72,257.06,256.72,256.93,46804.0,249.8561,250.187,249.8561,250.0605,46804.0
2021-04-12 12:40:00,256.95,257.04,256.94,256.95,13444.0,250.08,250.1676,250.0702,250.08,13444.0
2021-04-12 12:50:00,256.98,257.15,256.97,257.13,5491.0,250.1092,250.2746,250.0994,250.2552,5491.0
2021-04-12 13:00:00,257.26,257.32,257.17,257.25,4813.0,250.3817,250.4401,250.2941,250.372,4813.0
2021-04-12 13:10:00,257.26,257.31,256.99,257.1,12288.0,250.3817,250.4304,250.1189,250.226,12288.0
2021-04-12 13:20:00,257.09,257.09,256.92,257.01,16798.0,250.2162,250.2162,250.0508,250.1384,16798.0
2021-04-12 13:30:00,256.97,257.02,256.79,256.81,9186.0,250.0994,250.1481,249.9243,249.9437,9186.0
2021-04-12 13:40:00,256.81,256.91,256.62,256.9,9318.0,249.9437,250.041,249.7588,250.0313,9318.0
2021-04-12 13:50:00,256.89,256.89,256.52,256.56,25938.0,250.0216,250.0216,249.6615,249.7004,25938.0
2021-04-12 14:00:00,256.57,256.92,256.55,256.85,89436.0,249.7101,250.0508,249.6907,249.9827,89436.0
2021-04-12 14:10:00,256.88,256.92,256.79,256.81,20616.0,250.0118,250.0508,249.9243,249.9437,20616.0
2021-04-12 14:20:00,256.84,256.84,256.64,256.78,37276.0,249.9729,249.9729,249.7783,249.9145,37276.0
2021-04-12 14:30:00,256.74,256.82,256.68,256.7,25489.0,249.8756,249.9535,249.8172,249.8367,25489.0
2021-04-12 14:40:00,256.74,256.74,256.51,256.61,18606.0,249.8756,249.8756,249.6517,249.7491,18606.0
2021-04-12 14:50:00,256.59,256.59,256.37,256.5,20341.0,249.7296,249.7296,249.5155,249.642,20341.0
2021-04-12 15:00:00,256.5,256.59,256.3,256.54,19093.0,249.642,249.7296,249.4474,249.6809,19093.0
2021-04-12 15:10:00,256.55,256.58,256.3,256.41,19698.0,249.6907,249.7199,249.4474,249.5544,19698.0
2021-04-12 15:20:00,256.43,256.69,256.42,256.54,22604.0,249.5739,249.8269,249.5641,249.6809,22604.0
2021-04-12 15:30:00,256.53,256.75,256.4,256.73,40662.0,249.6712,249.8853,249.5447,249.8659,40662.0
2021-04-12 15:40:00,256.75,257.12,256.75,257.03,34474.0,249.8853,250.2454,249.8853,250.1578,34474.0
2021-04-12 15:50:00,257.0,257.21,256.78,256.93,186422.0,250.1286,250.333,249.9145,250.0605,186422.0
2021-04-13 09:30:00,257.42,258.92,257.42,258.89,62760.0,250.5374,251.9973,250.5374,251.9681,62760.0
2021-04-13 09:40:00,258.87,259.06,258.61,258.88,49075.0,251.9486,252.1336,251.6956,251.9584,49075.0
2021-04-13 09:50:00,258.85,259.16,258.81,259.06,23413.0,251.9292,252.2309,251.8902,252.1336,23413.0
2021-04-13 10:00:00,259.2,259.23,258.84,258.95,15383.0,252.2698,252.299,251.9194,252.0265,15383.0
2021-04-13 10:10:00,259.12,259.17,258.83,258.85,16334.0,252.192,252.2406,251.9097,251.9292,16334.0
2021-04-13 10:20:00,258.86,258.99,258.59,258.99,13413.0,251.9389,252.0654,251.6761,252.0654,13413.0
2021-04-13 10:30:00,259.04,259.21,258.86,258.97,18934.0,252.1141,252.2796,251.9389,252.046,18934.0
2021-04-13 10:40:00,258.98,259.14,258.87,258.89,5432.0,252.0557,252.2114,251.9486,251.9681,5432.0
2021-04-13 10:50:00,258.92,258.93,258.59,258.75,16324.0,251.9973,252.007,251.6761,251.8319,16324.0
2021-04-13 11:00:00,258.76,258.94,258.62,258.75,10105.0,251.8416,252.0168,251.7053,251.8319,10105.0
2021-04-13 11:10:00,258.73,258.73,258.4,258.55,17139.0,251.8124,251.8124,251.4912,251.6372,17139.0
2021-04-13 11:20:00,258.5,258.57,258.37,258.57,16500.0,251.5885,251.6567,251.462,251.6567,16500.0
2021-04-13 11:30:00,258.61,258.73,258.26,258.29,10205.0,251.6956,251.8124,251.355,251.3841,10205.0
2021-04-13 11:40:00,258.49,258.6,258.39,258.4,4530.0,251.5788,251.6859,251.4815,251.4912,4530.0
2021-04-13 11:50:00,258.42,258.55,258.34,258.49,11773.0,251.5107,251.6372,251.4328,251.5788,11773.0
2021-04-13 12:00:00,258.55,258.66,258.51,258.56,12317.0,251.6372,251.7443,251.5983,251.6469,12317.0
2021-04-13 12:10:00,258.57,258.81,258.57,258.78,14110.0,251.6567,251.8902,251.6567,251.861,14110.0
2021-04-13 12:20:00,258.8,258.89,258.76,258.79,7259.0,251.8805,251.9681,251.8416,251.8708,7259.0
2021-04-13 12:30:00,258.73,258.88,258.73,258.82,4824.0,251.8124,251.9584,251.8124,251.9,4824.0
2021-04-13 12:40:00,258.82,258.88,258.71,258.76,13095.0,251.9,251.9584,251.7929,251.8416,13095.0
2021-04-13 12:50:00,258.8,258.8,258.48,258.54,9782.0,251.8805,251.8805,251.5691,251.6275,9782.0
2021-04-13 13:00:00,258.55,258.83,258.55,258.79,10946.0,251.6372,251.9097,251.6372,251.8708,10946.0
2021-04-13 13:10:00,258.87,258.99,258.84,258.99,2256.0,251.9486,252.0654,251.9194,252.0654,2256.0
2021-04-13 13:20:00,259.0,259.08,258.95,259.01,11388.0,252.0752,252.153,252.0265,252.0849,11388.0
2021-04-13 13:30:00,259.0,259.17,258.95,259.1,4591.0,252.0752,252.2406,252.0265,252.1725,4591.0
2021-04-13 13:40:00,259.11,259.25,259.1,259.2,23182.0,252.1822,252.3185,252.1725,252.2698,23182.0
2021-04-13 13:50:00,259.22,259.22,259.09,259.1,5352.0,252.2893,252.2893,252.1628,252.1725,5352.0
2021-04-13 14:00:00,259.09,259.14,258.97,258.98,22607.0,252.1628,252.2114,252.046,252.0557,22607.0
2021-04-13 14:10:00,259.08,259.26,259.08,259.18,3688.0,252.153,252.3282,252.153,252.2504,3688.0
2021-04-13 14:20:00,259.25,259.34,259.24,259.33,10023.0,252.3185,252.4061,252.3087,252.3963,10023.0
2021-04-13 14:30:00,259.37,259.58,259.36,259.46,6486.0,252.4353,252.6397,252.4255,252.5229,6486.0
2021-04-13 14:40:00,259.46,259.61,259.46,259.59,18104.0,252.5229,252.6689,252.5229,252.6494,18104.0
2021-04-13 14:50:00,259.62,259.77,259.54,259.74,23521.0,252.6786,252.8246,252.6007,252.7954,23521.0
2021-04-13 15:00:00,259.73,259.87,259.68,259.86,31511.0,252.7856,252.9219,252.737,252.9122,31511.0
2021-04-13 15:10:00,259.91,259.97,259.88,259.92,25572.0,252.9608,253.0192,252.9316,252.9706,25572.0
2021-04-13 15:20:00,259.95,260.04,259.87,259.97,36108.0,252.9998,253.0874,252.9219,253.0192,36108.0
2021-04-13 15:30:00,260.01,260.02,259.66,259.67,230278.0,253.0582,253.0679,252.7175,252.7273,230278.0
2021-04-13 15:40:00,259.68,259.8,259.6,259.72,48900.0,252.737,252.8538,252.6591,252.7759,48900.0
2021-04-13 15:50:00,259.76,259.77,259.49,259.58,75115.0,252.8148,252.8246,252.5521,252.6397,75115.0
2021-04-14 09:30:00,260.0,260.0,259.18,259.57,26530.0,253.0484,253.0484,252.2504,252.6299,26530.0
2021-04-14 09:40:00,259.61,259.95,259.45,259.86,19681.0,252.6689,252.9998,252.5131,252.9122,19681.0
2021-04-14 09:50:00,259.8,260.01,259.59,259.98,19564.0,252.8538,253.0582,252.6494,253.029,19564.0
2021-04-14 10:00:00,259.92,259.94,259.43,259.71,16382.0,252.9706,252.99,252.4937,252.7662,16382.0
2021-04-14 10:10:00,259.74,259.76,259.28,259.52,12475.0,252.7954,252.8148,252.3477,252.5813,12475.0
2021-04-14 10:20:00,259.53,259.59,258.94,258.99,11719.0,252.591,252.6494,252.0168,252.0654,11719.0
2021-04-14 10:30:00,259.05,259.54,259.05,259.1,13880.0,252.1238,252.6007,252.1238,252.1725,13880.0
2021-04-14 10:40:00,258.98,259.35,258.88,259.34,10406.0,252.0557,252.4158,251.9584,252.4061,10406.0
2021-04-14 10:50:00,259.32,259.38,258.78,258.78,7329.0,252.3866,252.445,251.861,251.861,7329.0
2021-04-14 11:00:00,258.84,258.97,258.48,258.62,19747.0,251.9194,252.046,251.5691,251.7053,19747.0
2021-04-14 11:10:00,258.68,258.68,258.18,258.21,11726.0,251.7637,251.7637,251.2771,251.3063,11726.0
2021-04-14 11:20:00,258.17,258.29,257.72,258.08,13360.0,251.2674,251.3841,250.8294,251.1798,13360.0
2021-04-14 11:30:00,258.1,258.28,257.97,258.24,7950.0,251.1992,251.3744,251.0727,251.3355,7950.0
2021-04-14 11:40:00,258.25,258.47,258.25,258.38,7067.0,251.3452,251.5593,251.3452,251.4717,7067.0
2021-04-14 11:50:00,258.4,258.57,258.36,258.56,7588.0,251.4912,251.6567,251.4523,251.6469,7588.0
2021-04-14 12:00:00,258.53,258.62,258.08,258.48,11254.0,251.6177,251.7053,251.1798,251.5691,11254.0
2021-04-14 12:10:00,258.42,258.5,258.3,258.49,2857.0,251.5107,251.5885,251.3939,251.5788,2857.0
2021-04-14 12:20:00,258.5,258.65,258.37,258.41,14030.0,251.5885,251.7345,251.462,251.5009,14030.0
2021-04-14 12:30:00,258.36,258.67,258.36,258.65,14302.0,251.4523,251.754,251.4523,251.7345,14302.0
2021-04-14 12:40:00,258.64,258.8,258.64,258.72,5661.0,251.7248,251.8805,251.7248,251.8027,5661.0
2021-04-14 12:50:00,258.81,258.82,258.74,258.78,3388.0,251.8902,251.9,251.8221,251.861,3388.0
2021-04-14 13:00:00,258.59,258.7,258.55,258.61,4363.0,251.6761,251.7832,251.6372,251.6956,4363.0
2021-04-14 13:10:00,258.63,258.74,258.57,258.69,5687.0,251.7151,251.8221,251.6567,251.7735,5687.0
2021-04-14 13:20:00,258.63,258.71,258.54,258.57,4315.0,251.7151,251.7929,251.6275,251.6567,4315.0
2021-04-14 13:30:00,258.5,258.52,258.22,258.38,6203.0,251.5885,251.608,251.316,251.4717,6203.0
2021-04-14 13:40:00,258.31,258.37,258.26,258.32,2655.0,251.4036,251.462,251.355,251.4133,2655.0
2021-04-14 13:50:00,258.35,258.35,257.46,257.58,29893.0,251.4425,251.4425,250.5763,250.6931,29893.0
2021-04-14 14:00:00,257.56,257.63,256.83,256.96,13190.0,250.6737,250.7418,249.9632,250.0897,13190.0
2021-04-14 14:10:00,256.97,257.53,256.91,257.35,16999.0,250.0994,250.6445,250.041,250.4693,16999.0
2021-04-14 14:20:00,257.52,257.96,257.51,257.86,21242.0,250.6347,251.063,250.625,250.9656,21242.0
2021-04-14 14:30:00,257.9,257.93,257.6,257.63,7343.0,251.0046,251.0338,250.7126,250.7418,7343.0
2021-04-14 14:40:00,257.65,257.87,257.4,257.41,6645.0,250.7613,250.9754,250.5179,250.5277,6645.0
2021-04-14 14:50:00,257.34,257.34,256.94,257.0,11745.0,250.4595,250.4595,250.0702,250.1286,11745.0
2021-04-14 15:00:00,256.88,257.13,256.65,256.65,7510.0,250.0118,250.2552,249.788,249.788,7510.0
2021-04-14 15:10:00,256.73,257.36,256.63,257.25,6037.0,249.8659,250.479,249.7685,250.372,6037.0
2021-04-14 15:20:00,257.2,257.5,256.99,257.46,252166.0,250.3233,250.6153,250.1189,250.5763,252166.0
2021-04-14 15:30:00,257.44,257.44,256.89,257.03,24823.0,250.5569,250.5569,250.0216,250.1578,24823.0
2021-04-14 15:40:00,256.98,256.99,256.61,256.61,65789.0,250.1092,250.1189,249.7491,249.7491,65789.0
2021-04-14 15:50:00,256.58,256.99,256.46,256.91,73867.0,249.7199,250.1189,249.6031,250.041,73867.0
2021-04-15 09:30:00,259.19,260.1,258.95,260.1,39780.0,252.2601,253.1458,252.0265,253.1458,39780.0
2021-04-15 09:40:00,260.14,260.32,259.97,260.1,27797.0,253.1847,253.3599,253.0192,253.1458,27797.0
2021-04-15 09:50:00,260.17,260.38,259.87,259.95,34359.0,253.2139,253.4183,252.9219,252.9998,34359.0
2021-04-15 10:00:00,259.97,260.0,259.67,259.83,26192.0,253.0192,253.0484,252.7273,252.883,26192.0
2021-04-15 10:10:00,259.91,260.5,259.84,260.33,100526.0,252.9608,253.5351,252.8927,253.3696,100526.0
2021-04-15 10:20:00,260.38,260.57,260.28,260.57,24427.0,253.4183,253.6032,253.3209,253.6032,24427.0
2021-04-15 10:30:00,260.59,260.87,260.58,260.7,21722.0,253.6227,253.8952,253.6129,253.7297,21722.0
2021-04-15 10:40:00,260.68,260.78,260.48,260.57,15875.0,253.7102,253.8076,253.5156,253.6032,15875.0
2021-04-15 10:50:00,260.54,260.68,260.36,260.62,22409.0,253.574,253.7102,253.3988,253.6519,22409.0
2021-04-15 11:00:00,260.62,261.1,260.62,260.98,15823.0,253.6519,254.119,253.6519,254.0022,15823.0
2021-04-15 11:10:00,260.96,261.02,260.74,260.79,10441.0,253.9828,254.0412,253.7686,253.8173,10441.0
2021-04-15 11:20:00,260.76,260.81,260.43,260.45,18610.0,253.7881,253.8368,253.4669,253.4864,18610.0
2021-04-15 11:30:00,260.46,260.56,260.39,260.43,14778.0,253.4961,253.5935,253.428,253.4669,14778.0
2021-04-15 11:40:00,260.42,260.51,260.28,260.47,8071.0,253.4572,253.5448,253.3209,253.5059,8071.0
2021-04-15 11:50:00,260.48,260.5,260.19,260.31,8058.0,253.5156,253.5351,253.2333,253.3501,8058.0
2021-04-15 12:00:00,260.32,260.34,260.08,260.34,12105.0,253.3599,253.3793,253.1263,253.3793,12105.0
2021-04-15 12:10:00,260.34,260.48,260.26,260.35,8926.0,253.3793,253.5156,253.3015,253.3891,8926.0
2021-04-15 12:20:00,260.36,260.63,260.31,260.54,12254.0,253.3988,253.6616,253.3501,253.574,12254.0
2021-04-15 12:30:00,260.57,260.88,260.57,260.86,18521.0,253.6032,253.9049,253.6032,253.8854,18521.0
2021-04-15 12:40:00,260.86,260.98,260.83,260.89,8515.0,253.8854,254.0022,253.8562,253.9146,8515.0
2021-04-15 12:50:00,260.89,261.08,260.89,261.08,5818.0,253.9146,254.0996,253.9146,254.0996,5818.0
2021-04-15 13:00:00,261.11,261.12,260.64,260.64,10874.0,254.1288,254.1385,253.6713,253.6713,10874.0
2021-04-15 13:10:00,260.62,260.82,260.58,260.8,31449.0,253.6519,253.8465,253.6129,253.827,31449.0
2021-04-15 13:20:00,260.81,260.99,260.73,260.95,7957.0,253.8368,254.012,253.7589,253.973,7957.0
2021-04-15 13:30:00,260.97,261.14,260.96,261.09,11427.0,253.9925,254.1579,253.9828,254.1093,11427.0
2021-04-15 13:40:00,261.09,261.21,261.05,261.09,6027.0,254.1093,254.2261,254.0704,254.1093,6027.0
2021-04-15 13:50:00,261.11,261.12,260.99,261.04,5629.0,254.1288,254.1385,254.012,254.0606,5629.0
2021-04-15 14:00:00,261.05,261.21,260.95,261.02,12675.0,254.0704,254.2261,253.973,254.0412,12675.0
2021-04-15 14:10:00,261.03,261.13,260.88,261.01,13226.0,254.0509,254.1482,253.9049,254.0314,13226.0
2021-04-15 14:20:00,261.06,261.17,260.99,261.13,9327.0,254.0801,254.1871,254.012,254.1482,9327.0
2021-04-15 14:30:00,261.15,261.16,260.93,261.08,34801.0,254.1677,254.1774,253.9536,254.0996,34801.0
2021-04-15 14:40:00,261.04,261.04,260.71,260.8,10657.0,254.0606,254.0606,253.7394,253.827,10657.0
2021-04-15 14:50:00,260.85,260.89,260.72,260.82,8961.0,253.8757,253.9146,253.7492,253.8465,8961.0
2021-04-15 15:00:00,260.82,260.96,260.71,260.71,7036.0,253.8465,253.9828,253.7394,253.7394,7036.0
2021-04-15 15:10:00,260.72,260.74,260.44,260.74,12572.0,253.7492,253.7686,253.4767,253.7686,12572.0
2021-04-15 15:20:00,260.74,260.74,260.54,260.55,96497.0,253.7686,253.7686,253.574,253.5837,96497.0
2021-04-15 15:30:00,260.58,260.98,260.58,260.93,34957.0,253.6129,254.0022,253.6129,253.9536,34957.0
2021-04-15 15:40:00,260.93,261.32,260.8,261.19,103590.0,253.9536,254.3331,253.827,254.2066,103590.0
2021-04-15 15:50:00,261.13,261.31,260.97,261.07,382643.0,254.1482,254.3234,253.9925,254.0898,382643.0
2021-04-16 09:30:00,261.8,261.8,260.4,260.67,48508.0,254.8003,254.8003,253.4377,253.7005,48508.0
2021-04-16 09:40:00,260.57,260.85,260.36,260.67,14792.0,253.6032,253.8757,253.3988,253.7005,14792.0
2021-04-16 09:50:00,260.79,260.79,260.11,260.24,23070.0,253.8173,253.8173,253.1555,253.282,23070.0
2021-04-16 10:00:00,260.25,260.92,260.04,260.88,24054.0,253.2917,253.9438,253.0874,253.9049,24054.0
2021-04-16 10:10:00,260.9,261.17,260.81,261.17,16783.0,253.9244,254.1871,253.8368,254.1871,16783.0
2021-04-16 10:20:00,261.16,261.18,260.74,260.74,5909.0,254.1774,254.1969,253.7686,253.7686,5909.0
2021-04-16 10:30:00,260.67,260.87,260.53,260.56,8860.0,253.7005,253.8952,253.5643,253.5935,8860.0
2021-04-16 10:40:00,260.69,261.08,260.55,261.08,18388.0,253.72,254.0996,253.5837,254.0996,18388.0
2021-04-16 10:50:00,261.08,261.1,260.9,260.9,23565.0,254.0996,254.119,253.9244,253.9244,23565.0
2021-04-16 11:00:00,260.92,261.09,260.63,260.98,30503.0,253.9438,254.1093,253.6616,254.0022,30503.0
2021-04-16 11:10:00,260.97,261.04,260.67,260.95,25553.0,253.9925,254.0606,253.7005,253.973,25553.0
2021-04-16 11:20:00,260.95,261.01,260.57,260.59,18324.0,253.973,254.0314,253.6032,253.6227,18324.0
2021-04-16 11:30:00,260.61,260.82,260.61,260.8,15539.0,253.6421,253.8465,253.6421,253.827,15539.0
2021-04-16 11:40:00,260.75,260.78,260.59,260.68,25089.0,253.7784,253.8076,253.6227,253.7102,25089.0
2021-04-16 11:50:00,260.68,260.89,260.64,260.88,21116.0,253.7102,253.9146,253.6713,253.9049,21116.0
2021-04-16 12:00:00,260.9,261.1,260.81,261.09,15832.0,253.9244,254.119,253.8368,254.1093,15832.0
2021-04-16 12:10:00,261.1,261.2,261.0,261.14,18897.0,254.119,254.2163,254.0217,254.1579,18897.0
2021-04-16 12:20:00,261.14,261.34,261.1,261.27,17586.0,254.1579,254.3526,254.119,254.2845,17586.0
2021-04-16 12:30:00,261.27,261.35,261.18,261.25,22576.0,254.2845,254.3623,254.1969,254.265,22576.0
2021-04-16 12:40:00,261.25,261.33,261.18,261.24,14765.0,254.265,254.3429,254.1969,254.2553,14765.0
2021-04-16 12:50:00,261.24,261.24,261.03,261.15,23019.0,254.2553,254.2553,254.0509,254.1677,23019.0
2021-04-16 13:00:00,261.14,261.21,261.06,261.13,25851.0,254.1579,254.2261,254.0801,254.1482,25851.0
2021-04-16 13:10:00,261.13,261.13,260.96,261.06,15140.0,254.1482,254.1482,253.9828,254.0801,15140.0
2021-04-16 13:20:00,261.07,261.08,260.9,260.95,12277.0,254.0898,254.0996,253.9244,253.973,12277.0
2021-04-16 13:30:00,260.97,261.02,260.89,261.0,8262.0,253.9925,254.0412,253.9146,254.0217,8262.0
2021-04-16 13:40:00,261.0,261.11,260.94,260.97,15381.0,254.0217,254.1288,253.9633,253.9925,15381.0
2021-04-16 13:50:00,260.97,260.99,260.81,260.81,17862.0,253.9925,254.012,253.8368,253.8368,17862.0
2021-04-16 14:00:00,260.79,261.21,260.79,261.16,50021.0,253.8173,254.2261,253.8173,254.1774,50021.0
2021-04-16 14:10:00,261.18,261.27,261.1,261.13,16963.0,254.1969,254.2845,254.119,254.1482,16963.0
2021-04-16 14:20:00,261.11,261.26,261.06,261.21,22707.0,254.1288,254.2747,254.0801,254.2261,22707.0
2021-04-16 14:30:00,261.25,261.38,261.24,261.29,12816.0,254.265,254.3915,254.2553,254.3039,12816.0
2021-04-16 14:40:00,261.32,261.4,261.27,261.34,10988.0,254.3331,254.411,254.2845,254.3526,10988.0
2021-04-16 14:50:00,261.4,261.45,261.36,261.44,13828.0,254.411,254.4597,254.3721,254.4499,13828.0
2021-04-16 15:00:00,261.48,261.54,261.3,261.34,21351.0,254.4889,254.5473,254.3137,254.3526,21351.0
2021-04-16 15:10:00,261.3,261.47,261.26,261.44,28125.0,254.3137,254.4791,254.2747,254.4499,28125.0
2021-04-16 15:20:00,261.47,261.53,261.38,261.47,32568.0,254.4791,254.5375,254.3915,254.4791,32568.0
2021-04-16 15:30:00,261.49,261.65,261.41,261.65,21295.0,254.4986,254.6543,254.4207,254.6543,21295.0
2021-04-16 15:40:00,261.66,261.7,261.4,261.48,18537.0,254.664,254.703,254.411,254.4889,18537.0
2021-04-16 15:50:00,261.49,261.72,261.3,261.45,55275.0,254.4986,254.7224,254.3137,254.4597,55275.0
2021-04-19 09:30:00,260.59,261.24,260.12,261.0,23980.0,253.6227,254.2553,253.1652,254.0217,23980.0
2021-04-19 09:40:00,261.0,261.11,260.78,260.87,25284.0,254.0217,254.1288,253.8076,253.8952,25284.0
2021-04-19 09:50:00,260.87,261.12,260.8,261.04,19315.0,253.8952,254.1385,253.827,254.0606,19315.0
2021-04-19 10:00:00,261.04,261.17,259.67,259.85,29069.0,254.0606,254.1871,252.7273,252.9024,29069.0
2021-04-19 10:10:00,259.94,259.94,259.49,259.87,20196.0,252.99,252.99,252.5521,252.9219,20196.0
2021-04-19 10:20:00,259.98,260.11,259.78,260.08,23569.0,253.029,253.1555,252.8343,253.1263,23569.0
2021-04-19 10:30:00,259.97,260.13,259.92,259.98,13601.0,253.0192,253.175,252.9706,253.029,13601.0
2021-04-19 10:40:00,259.93,260.07,258.86,259.07,12161.0,252.9803,253.1166,251.9389,252.1433,12161.0
2021-04-19 10:50:00,259.11,259.9,259.08,259.86,32243.0,252.1822,252.9511,252.153,252.9122,32243.0
2021-04-19 11:00:00,260.0,260.12,259.53,260.01,9517.0,253.0484,253.1652,252.591,253.0582,9517.0
2021-04-19 11:10:00,260.05,260.27,259.8,260.22,14853.0,253.0971,253.3112,252.8538,253.2625,14853.0
2021-04-19 11:20:00,260.18,260.22,259.75,259.92,10382.0,253.2236,253.2625,252.8051,252.9706,10382.0
2021-04-19 11:30:00,259.94,259.95,259.27,259.39,10557.0,252.99,252.9998,252.3379,252.4547,10557.0
2021-04-19 11:40:00,259.55,259.64,258.87,259.17,15077.0,252.6105,252.6981,251.9486,252.2406,15077.0
2021-04-19 11:50:00,259.18,259.57,259.12,259.23,8040.0,252.2504,252.6299,252.192,252.299,8040.0
2021-04-19 12:00:00,259.16,259.28,258.65,259.19,14182.0,252.2309,252.3477,251.7345,252.2601,14182.0
2021-04-19 12:10:00,259.25,259.41,259.05,259.36,14786.0,252.3185,252.4742,252.1238,252.4255,14786.0
2021-04-19 12:20:00,259.39,259.54,258.68,258.87,60001.0,252.4547,252.6007,251.7637,251.9486,60001.0
2021-04-19 12:30:00,258.85,258.9,258.56,258.65,14150.0,251.9292,251.9778,251.6469,251.7345,14150.0
2021-04-19 12:40:00,258.56,258.68,258.31,258.62,19781.0,251.6469,251.7637,251.4036,251.7053,19781.0
2021-04-19 12:50:00,258.59,258.78,258.49,258.69,11887.0,251.6761,251.861,251.5788,251.7735,11887.0
2021-04-19 13:00:00,258.69,259.04,258.62,258.9,16850.0,251.7735,252.1141,251.7053,251.9778,16850.0
2021-04-19 13:10:00,259.05,259.35,259.02,259.22,12707.0,252.1238,252.4158,252.0946,252.2893,12707.0
2021-04-19 13:20:00,259.27,259.3,258.98,259.01,9745.0,252.3379,252.3671,252.0557,252.0849,9745.0
2021-04-19 13:30:00,259.07,259.46,258.96,259.45,6296.0,252.1433,252.5229,252.0362,252.5131,6296.0
2021-04-19 13:40:00,259.43,259.44,259.21,259.27,5716.0,252.4937,252.5034,252.2796,252.3379,5716.0
2021-04-19 13:50:00,259.25,259.3,259.04,259.15,10314.0,252.3185,252.3671,252.1141,252.2212,10314.0
2021-04-19 14:00:00,259.06,259.27,258.89,258.9,4124.0,252.1336,252.3379,251.9681,251.9778,4124.0
2021-04-19 14:10:00,258.95,259.25,258.95,259.22,24197.0,252.0265,252.3185,252.0265,252.2893,24197.0
2021-04-19 14:20:00,259.25,259.44,259.14,259.35,53330.0,252.3185,252.5034,252.2114,252.4158,53330.0
2021-04-19 14:30:00,259.33,259.39,258.8,258.81,22420.0,252.3963,252.4547,251.8805,251.8902,22420.0
2021-04-19 14:40:00,258.85,259.28,258.81,259.22,15896.0,251.9292,252.3477,251.8902,252.2893,15896.0
2021-04-19 14:50:00,259.18,259.35,259.08,259.3,15926.0,252.2504,252.4158,252.153,252.3671,15926.0
2021-04-19 15:00:00,259.3,259.37,259.08,259.12,19034.0,252.3671,252.4353,252.153,252.192,19034.0
2021-04-19 15:10:00,259.13,259.25,258.83,258.87,15804.0,252.2017,252.3185,251.9097,251.9486,15804.0
2021-04-19 15:20:00,258.87,259.04,258.79,258.83,12359.0,251.9486,252.1141,251.8708,251.9097,12359.0
2021-04-19 15:30:00,258.84,258.98,258.74,258.92,350142.0,251.9194,252.0557,251.8221,251.9973,350142.0
2021-04-19 15:40:00,258.98,259.21,258.84,258.84,13990.0,252.0557,252.2796,251.9194,251.9194,13990.0
2021-04-19 15:50:00,258.8,259.62,258.79,259.38,42016.0,251.8805,252.6786,251.8708,252.445,42016.0
2021-04-20 09:30:00,259.01,259.6,258.7,259.52,21614.0,252.0849,252.6591,251.7832,252.5813,21614.0
2021-04-20 09:40:00,259.5,259.93,259.28,259.88,7791.0,252.5618,252.9803,252.3477,252.9316,7791.0
2021-04-20 09:50:00,259.95,260.04,259.74,259.78,4542.0,252.9998,253.0874,252.7954,252.8343,4542.0
2021-04-20 10:00:00,259.72,259.91,259.32,259.38,44533.0,252.7759,252.9608,252.3866,252.445,44533.0
2021-04-20 10:10:00,259.4,259.52,259.09,259.44,7516.0,252.4645,252.5813,252.1628,252.5034,7516.0
2021-04-20 10:20:00,259.3,259.52,259.19,259.39,5631.0,252.3671,252.5813,252.2601,252.4547,5631.0
2021-04-20 10:30:00,259.12,259.23,258.88,259.1,10732.0,252.192,252.299,251.9584,252.1725,10732.0
2021-04-20 10:40:00,258.95,258.95,258.16,258.35,25275.0,252.0265,252.0265,251.2576,251.4425,25275.0
2021-04-20 10:50:00,258.24,258.27,257.72,258.06,32506.0,251.3355,251.3647,250.8294,251.1603,32506.0
2021-04-20 11:00:00,257.94,258.17,257.84,258.14,13117.0,251.0435,251.2674,250.9462,251.2382,13117.0
2021-04-20 11:10:00,258.12,258.12,257.24,257.25,12628.0,251.2187,251.2187,250.3622,250.372,12628.0
2021-04-20 11:20:00,257.21,257.26,256.86,257.07,19917.0,250.333,250.3817,249.9924,250.1968,19917.0
2021-04-20 11:30:00,257.01,257.11,256.45,256.76,22286.0,250.1384,250.2357,249.5933,249.8951,22286.0
2021-04-20 11:40:00,256.9,257.27,256.85,257.27,5038.0,250.0313,250.3914,249.9827,250.3914,5038.0
2021-04-20 11:50:00,257.23,257.43,257.07,257.19,11447.0,250.3525,250.5471,250.1968,250.3136,11447.0
2021-04-20 12:00:00,257.24,257.49,257.12,257.48,20084.0,250.3622,250.6055,250.2454,250.5958,20084.0
2021-04-20 12:10:00,257.42,257.84,257.42,257.84,7670.0,250.5374,250.9462,250.5374,250.9462,7670.0
2021-04-20 12:20:00,257.84,257.94,257.78,257.79,17116.0,250.9462,251.0435,250.8878,250.8975,17116.0
2021-04-20 12:30:00,257.75,257.76,257.55,257.65,8952.0,250.8586,250.8683,250.6639,250.7613,8952.0
2021-04-20 12:40:00,257.61,257.62,257.29,257.32,9539.0,250.7223,250.7321,250.4109,250.4401,9539.0
2021-04-20 12:50:00,257.3,257.62,257.3,257.62,16060.0,250.4206,250.7321,250.4206,250.7321,16060.0
2021-04-20 13:00:00,257.49,257.7,257.4,257.45,4353.0,250.6055,250.8099,250.5179,250.5666,4353.0
2021-04-20 13:10:00,257.37,257.59,257.35,257.54,9173.0,250.4887,250.7029,250.4693,250.6542,9173.0
2021-04-20 13:20:00,257.56,257.58,257.02,257.05,14182.0,250.6737,250.6931,250.1481,250.1773,14182.0
2021-04-20 13:30:00,257.06,257.38,257.03,257.36,9854.0,250.187,250.4985,250.1578,250.479,9854.0
2021-04-20 13:40:00,257.37,257.59,257.28,257.56,8070.0,250.4887,250.7029,250.4012,250.6737,8070.0
2021-04-20 13:50:00,257.52,257.81,257.44,257.78,18315.0,250.6347,250.917,250.5569,250.8878,18315.0
2021-04-20 14:00:00,257.8,257.82,257.58,257.77,45397.0,250.9073,250.9267,250.6931,250.8781,45397.0
2021-04-20 14:10:00,257.73,257.78,257.5,257.53,14815.0,250.8391,250.8878,250.6153,250.6445,14815.0
2021-04-20 14:20:00,257.6,257.67,257.32,257.34,16470.0,250.7126,250.7807,250.4401,250.4595,16470.0
2021-04-20 14:30:00,257.34,257.35,256.93,257.02,11418.0,250.4595,250.4693,250.0605,250.1481,11418.0
2021-04-20 14:40:00,257.04,257.2,257.02,257.16,10698.0,250.1676,250.3233,250.1481,250.2844,10698.0
2021-04-20 14:50:00,257.15,257.32,256.74,256.79,16688.0,250.2746,250.4401,249.8756,249.9243,16688.0
2021-04-20 15:00:00,256.96,257.45,256.95,257.45,14491.0,250.0897,250.5666,250.08,250.5666,14491.0
2021-04-20 15:10:00,257.39,257.63,257.34,257.39,25535.0,250.5082,250.7418,250.4595,250.5082,25535.0
2021-04-20 15:20:00,257.44,257.61,257.41,257.55,18282.0,250.5569,250.7223,250.5277,250.6639,18282.0
2021-04-20 15:30:00,257.61,257.8,257.49,257.66,19618.0,250.7223,250.9073,250.6055,250.771,19618.0
2021-04-20 15:40:00,257.7,258.03,257.68,257.97,13144.0,250.8099,251.1311,250.7905,251.0727,13144.0
2021-04-20 15:50:00,257.95,257.96,257.71,257.89,19239.0,251.0532,251.063,250.8197,250.9948,19239.0
2021-04-21 09:30:00,257.48,257.68,257.0,257.0,15210.0,250.5958,250.7905,250.1286,250.1286,15210.0
2021-04-21 09:40:00,256.79,257.89,256.77,257.79,31471.0,249.9243,250.9948,249.9048,250.8975,31471.0
2021-04-21 09:50:00,257.81,258.43,257.75,258.43,40300.0,250.917,251.5204,250.8586,251.5204,40300.0
2021-04-21 10:00:00,258.38,258.39,257.89,258.04,22390.0,251.4717,251.4815,250.9948,251.1408,22390.0
2021-04-21 10:10:00,258.02,258.25,257.86,257.94,35051.0,251.1214,251.3452,250.9656,251.0435,35051.0
2021-04-21 10:20:00,257.93,258.73,257.74,258.66,17740.0,251.0338,251.8124,250.8489,251.7443,17740.0
2021-04-21 10:30:00,258.57,258.58,258.23,258.24,20726.0,251.6567,251.6664,251.3258,251.3355,20726.0
2021-04-21 10:40:00,258.33,258.43,258.11,258.31,20522.0,251.4231,251.5204,251.209,251.4036,20522.0
2021-04-21 10:50:00,258.25,258.25,257.93,258.13,15663.0,251.3452,251.3452,251.0338,251.2284,15663.0
2021-04-21 11:00:00,258.08,258.59,258.06,258.47,27624.0,251.1798,251.6761,251.1603,251.5593,27624.0
2021-04-21 11:10:00,258.49,259.0,258.39,258.94,23401.0,251.5788,252.0752,251.4815,252.0168,23401.0
2021-04-21 11:20:00,258.99,259.11,258.97,259.06,32155.0,252.0654,252.1822,252.046,252.1336,32155.0
2021-04-21 11:30:00,259.06,259.38,259.06,259.16,45104.0,252.1336,252.445,252.1336,252.2309,45104.0
2021-04-21 11:40:00,259.18,259.29,259.11,259.18,12959.0,252.2504,252.3574,252.1822,252.2504,12959.0
2021-04-21 11:50:00,259.18,259.47,259.13,259.44,23228.0,252.2504,252.5326,252.2017,252.5034,23228.0
2021-04-21 12:00:00,259.45,259.45,259.22,259.3,19633.0,252.5131,252.5131,252.2893,252.3671,19633.0
2021-04-21 12:10:00,259.23,259.29,259.09,259.29,10151.0,252.299,252.3574,252.1628,252.3574,10151.0
2021-04-21 12:20:00,259.28,259.29,259.04,259.04,12852.0,252.3477,252.3574,252.1141,252.1141,12852.0
2021-04-21 12:30:00,259.07,259.13,258.88,258.98,15742.0,252.1433,252.2017,251.9584,252.0557,15742.0
2021-04-21 12:40:00,259.0,259.08,258.8,258.82,17419.0,252.0752,252.153,251.8805,251.9,17419.0
2021-04-21 12:50:00,258.8,258.98,258.73,258.73,16556.0,251.8805,252.0557,251.8124,251.8124,16556.0
2021-04-21 13:00:00,258.77,259.04,258.76,259.01,18740.0,251.8513,252.1141,251.8416,252.0849,18740.0
2021-04-21 13:10:00,259.01,259.17,258.97,259.15,19069.0,252.0849,252.2406,252.046,252.2212,19069.0
2021-04-21 13:20:00,259.12,259.22,259.0,259.06,17121.0,252.192,252.2893,252.0752,252.1336,17121.0
2021-04-21 13:30:00,259.06,259.18,259.04,259.1,8473.0,252.1336,252.2504,252.1141,252.1725,8473.0
2021-04-21 13:40:00,259.08,259.1,258.94,258.94,10693.0,252.153,252.1725,252.0168,252.0168,10693.0
2021-04-21 13:50:00,258.96,259.04,258.91,259.02,10530.0,252.0362,252.1141,251.9876,252.0946,10530.0
2021-04-21 14:00:00,259.04,259.19,259.03,259.17,15583.0,252.1141,252.2601,252.1044,252.2406,15583.0
2021-04-21 14:10:00,259.14,259.25,259.07,259.07,29318.0,252.2114,252.3185,252.1433,252.1433,29318.0
2021-04-21 14:20:00,259.08,259.08,258.82,259.01,17519.0,252.153,252.153,251.9,252.0849,17519.0
2021-04-21 14:30:00,259.06,259.15,259.02,259.05,11371.0,252.1336,252.2212,252.0946,252.1238,11371.0
2021-04-21 14:40:00,259.0,259.08,258.84,258.89,15592.0,252.0752,252.153,251.9194,251.9681,15592.0
2021-04-21 14:50:00,258.92,258.97,258.84,258.94,12542.0,251.9973,252.046,251.9194,252.0168,12542.0
2021-04-21 15:00:00,258.91,258.95,258.8,258.83,11922.0,251.9876,252.0265,251.8805,251.9097,11922.0
2021-04-21 15:10:00,258.82,259.14,258.82,259.13,605496.0,251.9,252.2114,251.9,252.2017,605496.0
2021-04-21 15:20:00,259.15,259.22,259.07,259.17,65232.0,252.2212,252.2893,252.1433,252.2406,65232.0
2021-04-21 15:30:00,259.17,259.65,259.17,259.5,58042.0,252.2406,252.7078,252.2406,252.5618,58042.0
2021-04-21 15:40:00,259.51,259.84,259.49,259.83,31547.0,252.5715,252.8927,252.5521,252.883,31547.0
2021-04-21 15:50:00,259.85,260.0,259.72,259.86,254656.0,252.9024,253.0484,252.7759,252.9122,254656.0
2021-04-22 09:30:00,259.96,260.02,259.62,259.74,29594.0,253.0095,253.0679,252.6786,252.7954,29594.0
2021-04-22 09:40:00,259.84,259.87,259.41,259.53,8056.0,252.8927,252.9219,252.4742,252.591,8056.0
2021-04-22 09:50:00,259.56,259.84,259.27,259.72,8319.0,252.6202,252.8927,252.3379,252.7759,8319.0
2021-04-22 10:00:00,259.65,259.97,259.3,259.97,44037.0,252.7078,253.0192,252.3671,253.0192,44037.0
2021-04-22 10:10:00,259.97,260.04,259.72,259.94,63376.0,253.0192,253.0874,252.7759,252.99,63376.0
2021-04-22 10:20:00,259.96,260.36,259.86,260.29,31777.0,253.0095,253.3988,252.9122,253.3307,31777.0
2021-04-22 10:30:00,260.36,260.69,260.36,260.55,51395.0,253.3988,253.72,253.3988,253.5837,51395.0
2021-04-22 10:40:00,260.55,260.73,260.41,260.67,34868.0,253.5837,253.7589,253.4475,253.7005,34868.0
2021-04-22 10:50:00,260.72,260.82,260.42,260.53,21398.0,253.7492,253.8465,253.4572,253.5643,21398.0
2021-04-22 11:00:00,260.61,260.65,260.34,260.56,15112.0,253.6421,253.6811,253.3793,253.5935,15112.0
2021-04-22 11:10:00,260.53,260.53,260.24,260.35,17147.0,253.5643,253.5643,253.282,253.3891,17147.0
2021-04-22 11:20:00,260.35,260.54,260.27,260.39,12643.0,253.3891,253.574,253.3112,253.428,12643.0
2021-04-22 11:30:00,260.19,260.68,260.15,260.53,8900.0,253.2333,253.7102,253.1944,253.5643,8900.0
2021-04-22 11:40:00,260.51,260.52,260.36,260.41,5083.0,253.5448,253.5545,253.3988,253.4475,5083.0
2021-04-22 11:50:00,260.41,260.55,260.25,260.29,6620.0,253.4475,253.5837,253.2917,253.3307,6620.0
2021-04-22 12:00:00,260.36,260.38,260.05,260.08,10460.0,253.3988,253.4183,253.0971,253.1263,10460.0
2021-04-22 12:10:00,260.12,260.4,260.1,260.4,5475.0,253.1652,253.4377,253.1458,253.4377,5475.0
2021-04-22 12:20:00,260.42,260.63,260.4,260.62,10082.0,253.4572,253.6616,253.4377,253.6519,10082.0
2021-04-22 12:30:00,260.67,260.82,260.67,260.78,7289.0,253.7005,253.8465,253.7005,253.8076,7289.0
2021-04-22 12:40:00,260.79,260.81,260.7,260.74,7574.0,253.8173,253.8368,253.7297,253.7686,7574.0
2021-04-22 12:50:00,260.73,260.82,260.63,260.79,19777.0,253.7589,253.8465,253.6616,253.8173,19777.0
2021-04-22 13:00:00,260.8,260.84,259.53,259.87,34461.0,253.827,253.866,252.591,252.9219,34461.0
2021-04-22 13:10:00,259.73,259.74,258.25,258.25,19656.0,252.7856,252.7954,251.3452,251.3452,19656.0
2021-04-22 13:20:00,258.17,259.3,258.17,259.26,15598.0,251.2674,252.3671,251.2674,252.3282,15598.0
2021-04-22 13:30:00,259.26,259.26,258.68,258.74,12320.0,252.3282,252.3282,251.7637,251.8221,12320.0
2021-04-22 13:40:00,258.55,258.65,257.62,257.69,12240.0,251.6372,251.7345,250.7321,250.8002,12240.0
2021-04-22 13:50:00,257.74,257.74,256.88,257.12,16265.0,250.8489,250.8489,250.0118,250.2454,16265.0
2021-04-22 14:00:00,256.97,257.32,256.58,257.28,22163.0,250.0994,250.4401,249.7199,250.4012,22163.0
2021-04-22 14:10:00,257.33,257.69,257.15,257.52,15165.0,250.4498,250.8002,250.2746,250.6347,15165.0
2021-04-22 14:20:00,257.61,258.17,257.41,258.14,33949.0,250.7223,251.2674,250.5277,251.2382,33949.0
2021-04-22 14:30:00,258.1,258.19,257.94,258.07,6090.0,251.1992,251.2868,251.0435,251.17,6090.0
2021-04-22 14:40:00,258.04,258.39,258.04,258.28,7552.0,251.1408,251.4815,251.1408,251.3744,7552.0
2021-04-22 14:50:00,258.09,258.2,257.9,257.97,10223.0,251.1895,251.2966,251.0046,251.0727,10223.0
2021-04-22 15:00:00,258.1,258.3,257.52,257.55,26895.0,251.1992,251.3939,250.6347,250.6639,26895.0
2021-04-22 15:10:00,257.58,257.69,257.29,257.32,5541.0,250.6931,250.8002,250.4109,250.4401,5541.0
2021-04-22 15:20:00,257.4,257.53,257.15,257.42,5763.0,250.5179,250.6445,250.2746,250.5374,5763.0
2021-04-22 15:30:00,257.39,257.91,257.35,257.69,14042.0,250.5082,251.0143,250.4693,250.8002,14042.0
2021-04-22 15:40:00,257.75,258.02,257.47,257.5,20953.0,250.8586,251.1214,250.5861,250.6153,20953.0
2021-04-22 15:50:00,257.53,257.83,257.37,257.58,59922.0,250.6445,250.9364,250.4887,250.6931,59922.0
2021-04-23 09:30:00,258.09,258.91,258.09,258.61,18441.0,251.1895,251.9876,251.1895,251.6956,18441.0
2021-04-23 09:40:00,258.9,258.94,258.43,258.75,7200.0,251.9778,252.0168,251.5204,251.8319,7200.0
2021-04-23 09:50:00,258.81,259.25,258.8,259.22,27156.0,251.8902,252.3185,251.8805,252.2893,27156.0
2021-04-23 10:00:00,259.2,259.4,259.07,259.33,16013.0,252.2698,252.4645,252.1433,252.3963,16013.0
2021-04-23 10:10:00,259.34,259.52,259.22,259.22,17736.0,252.4061,252.5813,252.2893,252.2893,17736.0
2021-04-23 10:20:00,259.15,259.23,259.03,259.07,15033.0,252.2212,252.299,252.1044,252.1433,15033.0
2021-04-23 10:30:00,259.08,259.63,258.95,259.56,78049.0,252.153,252.6883,252.0265,252.6202,78049.0
2021-04-23 10:40:00,259.64,259.79,259.43,259.67,11479.0,252.6981,252.844,252.4937,252.7273,11479.0
2021-04-23 10:50:00,259.61,259.98,259.59,259.97,16132.0,252.6689,253.029,252.6494,253.0192,16132.0
2021-04-23 11:00:00,259.96,260.02,259.81,259.86,8347.0,253.0095,253.0679,252.8635,252.9122,8347.0
2021-04-23 11:10:00,259.83,260.33,259.82,260.31,11377.0,252.883,253.3696,252.8732,253.3501,11377.0
2021-04-23 11:20:00,260.28,260.58,260.22,260.5,13302.0,253.3209,253.6129,253.2625,253.5351,13302.0
2021-04-23 11:30:00,260.53,260.63,260.53,260.62,15543.0,253.5643,253.6616,253.5643,253.6519,15543.0
2021-04-23 11:40:00,260.66,260.9,260.5,260.9,15115.0,253.6908,253.9244,253.5351,253.9244,15115.0
2021-04-23 11:50:00,260.8,260.85,260.71,260.71,7294.0,253.827,253.8757,253.7394,253.7394,7294.0
2021-04-23 12:00:00,260.72,260.9,260.72,260.9,4358.0,253.7492,253.9244,253.7492,253.9244,4358.0
2021-04-23 12:10:00,260.89,260.89,260.77,260.77,7326.0,253.9146,253.9146,253.7978,253.7978,7326.0
2021-04-23 12:20:00,260.79,260.86,260.7,260.7,23236.0,253.8173,253.8854,253.7297,253.7297,23236.0
2021-04-23 12:30:00,260.73,260.9,260.69,260.82,17866.0,253.7589,253.9244,253.72,253.8465,17866.0
2021-04-23 12:40:00,260.82,261.27,260.82,261.27,11614.0,253.8465,254.2845,253.8465,254.2845,11614.0
2021-04-23 12:50:00,261.29,261.34,261.17,261.23,29393.0,254.3039,254.3526,254.1871,254.2455,29393.0
2021-04-23 13:00:00,261.27,261.3,261.16,261.26,8501.0,254.2845,254.3137,254.1774,254.2747,8501.0
2021-04-23 13:10:00,261.3,261.37,261.22,261.26,16400.0,254.3137,254.3818,254.2358,254.2747,16400.0
2021-04-23 13:20:00,261.23,261.24,261.09,261.2,3948.0,254.2455,254.2553,254.1093,254.2163,3948.0
2021-04-23 13:30:00,261.23,261.39,261.19,261.35,16618.0,254.2455,254.4013,254.2066,254.3623,16618.0
2021-04-23 13:40:00,261.39,261.45,261.25,261.31,9961.0,254.4013,254.4597,254.265,254.3234,9961.0
2021-04-23 13:50:00,261.3,261.3,261.19,261.23,24746.0,254.3137,254.3137,254.2066,254.2455,24746.0
2021-04-23 14:00:00,261.23,261.36,261.22,261.32,21220.0,254.2455,254.3721,254.2358,254.3331,21220.0
2021-04-23 14:10:00,261.32,261.37,261.13,261.13,9322.0,254.3331,254.3818,254.1482,254.1482,9322.0
2021-04-23 14:20:00,261.19,261.27,261.12,261.27,30307.0,254.2066,254.2845,254.1385,254.2845,30307.0
2021-04-23 14:30:00,261.3,261.35,261.16,261.25,19640.0,254.3137,254.3623,254.1774,254.265,19640.0
2021-04-23 14:40:00,261.27,261.34,261.2,261.34,26421.0,254.2845,254.3526,254.2163,254.3526,26421.0
2021-04-23 14:50:00,261.31,261.58,261.31,261.47,44803.0,254.3234,254.5862,254.3234,254.4791,44803.0
2021-04-23 15:00:00,261.47,261.49,261.33,261.41,46515.0,254.4791,254.4986,254.3429,254.4207,46515.0
2021-04-23 15:10:00,261.4,261.51,261.4,261.48,92810.0,254.411,254.5181,254.411,254.4889,92810.0
2021-04-23 15:20:00,261.47,261.68,261.47,261.62,115820.0,254.4791,254.6835,254.4791,254.6251,115820.0
2021-04-23 15:30:00,261.63,261.91,261.62,261.76,96239.0,254.6348,254.9074,254.6251,254.7614,96239.0
2021-04-23 15:40:00,261.77,261.77,261.28,261.35,77791.0,254.7711,254.7711,254.2942,254.3623,77791.0
2021-04-23 15:50:00,261.39,261.61,260.91,260.91,87370.0,254.4013,254.6154,253.9341,253.9341,87370.0
2021-04-26 09:30:00,261.19,261.56,261.19,261.31,43043.0,254.2066,254.5667,254.2066,254.3234,43043.0
2021-04-26 09:40:00,261.29,261.42,261.05,261.07,18232.0,254.3039,254.4305,254.0704,254.0898,18232.0
2021-04-26 09:50:00,261.03,261.16,260.6,261.1,34390.0,254.0509,254.1774,253.6324,254.119,34390.0
2021-04-26 10:00:00,261.09,261.46,261.09,261.43,26814.0,254.1093,254.4694,254.1093,254.4402,26814.0
2021-04-26 10:10:00,261.44,261.54,261.23,261.4,29669.0,254.4499,254.5473,254.2455,254.411,29669.0
2021-04-26 10:20:00,261.5,261.57,261.32,261.32,8057.0,254.5083,254.5765,254.3331,254.3331,8057.0
2021-04-26 10:30:00,261.39,261.43,261.17,261.3,9326.0,254.4013,254.4402,254.1871,254.3137,9326.0
2021-04-26 10:40:00,261.41,261.58,261.35,261.55,7904.0,254.4207,254.5862,254.3623,254.557,7904.0
2021-04-26 10:50:00,261.6,261.71,261.36,261.37,21221.0,254.6057,254.7127,254.3721,254.3818,21221.0
2021-04-26 11:00:00,261.39,261.7,261.39,261.67,11826.0,254.4013,254.703,254.4013,254.6738,11826.0
2021-04-26 11:10:00,261.69,261.82,261.64,261.69,13875.0,254.6932,254.8198,254.6446,254.6932,13875.0
2021-04-26 11:20:00,261.68,261.77,261.65,261.66,12847.0,254.6835,254.7711,254.6543,254.664,12847.0
2021-04-26 11:30:00,261.62,261.71,261.55,261.69,4144.0,254.6251,254.7127,254.557,254.6932,4144.0
2021-04-26 11:40:00,261.69,261.71,261.5,261.51,40570.0,254.6932,254.7127,254.5083,254.5181,40570.0
2021-04-26 11:50:00,261.54,261.55,261.46,261.49,7246.0,254.5473,254.557,254.4694,254.4986,7246.0
2021-04-26 12:00:00,261.52,261.57,261.28,261.34,7907.0,254.5278,254.5765,254.2942,254.3526,7907.0
2021-04-26 12:10:00,261.37,261.44,261.25,261.43,5077.0,254.3818,254.4499,254.265,254.4402,5077.0
2021-04-26 12:20:00,261.45,261.58,261.39,261.5,13334.0,254.4597,254.5862,254.4013,254.5083,13334.0
2021-04-26 12:30:00,261.49,261.67,261.46,261.65,11707.0,254.4986,254.6738,254.4694,254.6543,11707.0
2021-04-26 12:40:00,261.63,261.8,261.6,261.73,6975.0,254.6348,254.8003,254.6057,254.7322,6975.0
2021-04-26 12:50:00,261.66,261.75,261.64,261.67,10674.0,254.664,254.7516,254.6446,254.6738,10674.0
2021-04-26 13:00:00,261.7,261.74,261.57,261.63,20326.0,254.703,254.7419,254.5765,254.6348,20326.0
2021-04-26 13:10:00,261.6,261.76,261.55,261.55,16163.0,254.6057,254.7614,254.557,254.557,16163.0
2021-04-26 13:20:00,261.5,261.62,261.45,261.59,12276.0,254.5083,254.6251,254.4597,254.5959,12276.0
2021-04-26 13:30:00,261.61,261.78,261.58,261.72,16371.0,254.6154,254.7808,254.5862,254.7224,16371.0
2021-04-26 13:40:00,261.7,261.98,261.68,261.96,32413.0,254.703,254.9755,254.6835,254.956,32413.0
2021-04-26 13:50:00,261.98,262.01,261.9,261.99,14530.0,254.9755,255.0047,254.8976,254.9852,14530.0
2021-04-26 14:00:00,262.0,262.17,262.0,262.15,28605.0,254.995,255.1604,254.995,255.1409,28605.0
2021-04-26 14:10:00,262.15,262.21,262.08,262.2,17844.0,255.1409,255.1993,255.0728,255.1896,17844.0
2021-04-26 14:20:00,262.19,262.27,262.17,262.23,14718.0,255.1799,255.2577,255.1604,255.2188,14718.0
2021-04-26 14:30:00,262.23,262.36,262.23,262.32,27347.0,255.2188,255.3453,255.2188,255.3064,27347.0
2021-04-26 14:40:00,262.33,262.48,262.29,262.44,20334.0,255.3161,255.4621,255.2772,255.4232,20334.0
2021-04-26 14:50:00,262.45,262.49,262.37,262.49,21372.0,255.4329,255.4719,255.3551,255.4719,21372.0
2021-04-26 15:00:00,262.5,262.52,262.39,262.5,24522.0,255.4816,255.5011,255.3745,255.4816,24522.0
2021-04-26 15:10:00,262.51,262.6,262.46,262.54,18057.0,255.4913,255.5789,255.4427,255.5205,18057.0
2021-04-26 15:20:00,262.52,262.58,261.95,262.0,62216.0,255.5011,255.5594,254.9463,254.995,62216.0
2021-04-26 15:30:00,261.98,262.27,261.82,262.2,30013.0,254.9755,255.2577,254.8198,255.1896,30013.0
2021-04-26 15:40:00,262.21,262.37,261.96,261.99,44995.0,255.1993,255.3551,254.956,254.9852,44995.0
2021-04-26 15:50:00,261.94,262.29,261.94,262.29,42192.0,254.9366,255.2772,254.9366,255.2772,42192.0
2021-04-27 09:30:00,262.26,262.7,261.96,261.96,75083.0,255.248,255.6762,254.956,254.956,75083.0
2021-04-27 09:40:00,262.07,262.07,261.56,261.59,15659.0,255.0631,255.0631,254.5667,254.5959,15659.0
2021-04-27 09:50:00,261.49,261.55,261.24,261.36,17084.0,254.4986,254.557,254.2553,254.3721,17084.0
2021-04-27 10:00:00,261.38,261.53,261.05,261.53,19681.0,254.3915,254.5375,254.0704,254.5375,19681.0
2021-04-27 10:10:00,261.54,261.55,260.87,261.22,29209.0,254.5473,254.557,253.8952,254.2358,29209.0
2021-04-27 10:20:00,261.18,261.71,261.15,261.71,12910.0,254.1969,254.7127,254.1677,254.7127,12910.0
2021-04-27 10:30:00,261.67,261.72,261.14,261.15,18074.0,254.6738,254.7224,254.1579,254.1677,18074.0
2021-04-27 10:40:00,261.13,261.56,261.0,261.52,10983.0,254.1482,254.5667,254.0217,254.5278,10983.0
2021-04-27 10:50:00,261.49,261.59,261.36,261.56,6345.0,254.4986,254.5959,254.3721,254.5667,6345.0
2021-04-27 11:00:00,261.42,261.63,261.33,261.49,11989.0,254.4305,254.6348,254.3429,254.4986,11989.0
2021-04-27 11:10:00,261.56,261.75,261.54,261.64,14919.0,254.5667,254.7516,254.5473,254.6446,14919.0
2021-04-27 11:20:00,261.53,261.75,261.53,261.75,6590.0,254.5375,254.7516,254.5375,254.7516,6590.0
2021-04-27 11:30:00,261.73,261.78,261.64,261.74,5312.0,254.7322,254.7808,254.6446,254.7419,5312.0
2021-04-27 11:40:00,261.71,261.82,261.68,261.68,6674.0,254.7127,254.8198,254.6835,254.6835,6674.0
2021-04-27 11:50:00,261.68,261.96,261.68,261.86,9525.0,254.6835,254.956,254.6835,254.8587,9525.0
2021-04-27 12:00:00,261.87,262.07,261.87,261.89,10819.0,254.8684,255.0631,254.8684,254.8879,10819.0
2021-04-27 12:10:00,261.91,261.96,261.78,261.93,22247.0,254.9074,254.956,254.7808,254.9268,22247.0
2021-04-27 12:20:00,261.9,262.0,261.86,261.96,13902.0,254.8976,254.995,254.8587,254.956,13902.0
2021-04-27 12:30:00,261.95,262.05,261.9,262.05,9580.0,254.9463,255.0436,254.8976,255.0436,9580.0
2021-04-27 12:40:00,262.06,262.1,262.0,262.05,5652.0,255.0534,255.0923,254.995,255.0436,5652.0
2021-04-27 12:50:00,262.03,262.03,261.74,261.75,14685.0,255.0242,255.0242,254.7419,254.7516,14685.0
2021-04-27 13:00:00,261.76,261.9,261.76,261.86,18791.0,254.7614,254.8976,254.7614,254.8587,18791.0
2021-04-27 13:10:00,261.85,261.93,261.81,261.92,4567.0,254.849,254.9268,254.81,254.9171,4567.0
2021-04-27 13:20:00,261.95,262.01,261.85,261.89,6886.0,254.9463,255.0047,254.849,254.8879,6886.0
2021-04-27 13:30:00,261.93,262.0,261.79,262.0,5501.0,254.9268,254.995,254.7906,254.995,5501.0
2021-04-27 13:40:00,261.98,262.0,261.8,261.84,2950.0,254.9755,254.995,254.8003,254.8392,2950.0
2021-04-27 13:50:00,261.9,261.92,261.83,261.83,3644.0,254.8976,254.9171,254.8295,254.8295,3644.0
2021-04-27 14:00:00,261.83,261.84,261.54,261.64,20676.0,254.8295,254.8392,254.5473,254.6446,20676.0
2021-04-27 14:10:00,261.65,261.79,261.64,261.77,28514.0,254.6543,254.7906,254.6446,254.7711,28514.0
2021-04-27 14:20:00,261.79,261.94,261.72,261.91,19115.0,254.7906,254.9366,254.7224,254.9074,19115.0
2021-04-27 14:30:00,261.92,262.01,261.87,262.0,3307.0,254.9171,255.0047,254.8684,254.995,3307.0
2021-04-27 14:40:00,262.0,262.0,261.84,261.84,5780.0,254.995,254.995,254.8392,254.8392,5780.0
2021-04-27 14:50:00,261.84,261.9,261.81,261.81,5318.0,254.8392,254.8976,254.81,254.81,5318.0
2021-04-27 15:00:00,261.7,261.9,261.66,261.67,5200.0,254.703,254.8976,254.664,254.6738,5200.0
2021-04-27 15:10:00,261.57,261.82,261.57,261.8,42551.0,254.5765,254.8198,254.5765,254.8003,42551.0
2021-04-27 15:20:00,261.79,261.88,261.72,261.83,7851.0,254.7906,254.8782,254.7224,254.8295,7851.0
2021-04-27 15:30:00,261.85,262.07,261.75,262.07,18389.0,254.849,255.0631,254.7516,255.0631,18389.0
2021-04-27 15:40:00,262.07,262.08,261.84,261.95,26208.0,255.0631,255.0728,254.8392,254.9463,26208.0
2021-04-27 15:50:00,261.98,262.05,261.51,261.53,125228.0,254.9755,255.0436,254.5181,254.5375,125228.0
2021-04-28 09:30:00,261.2,261.56,260.65,260.81,32143.0,254.2163,254.5667,253.6811,253.8368,32143.0
2021-04-28 09:40:00,260.74,261.56,260.66,261.56,18905.0,253.7686,254.5667,253.6908,254.5667,18905.0
2021-04-28 09:50:00,261.6,262.09,261.47,262.09,23040.0,254.6057,255.0825,254.4791,255.0825,23040.0
2021-04-28 10:00:00,262.16,262.18,261.92,262.06,250560.0,255.1507,255.1701,254.9171,255.0534,250560.0
2021-04-28 10:10:00,262.05,262.11,261.88,262.0,10571.0,255.0436,255.102,254.8782,254.995,10571.0
2021-04-28 10:20:00,262.05,262.07,261.61,261.61,18430.0,255.0436,255.0631,254.6154,254.6154,18430.0
2021-04-28 10:30:00,261.58,261.63,261.11,261.3,16788.0,254.5862,254.6348,254.1288,254.3137,16788.0
2021-04-28 10:40:00,261.31,261.4,261.04,261.19,19303.0,254.3234,254.411,254.0606,254.2066,19303.0
2021-04-28 10:50:00,261.16,261.41,261.15,261.35,15090.0,254.1774,254.4207,254.1677,254.3623,15090.0
2021-04-28 11:00:00,261.46,261.46,261.03,261.26,16298.0,254.4694,254.4694,254.0509,254.2747,16298.0
2021-04-28 11:10:00,261.31,261.35,260.98,261.2,51265.0,254.3234,254.3623,254.0022,254.2163,51265.0
2021-04-28 11:20:00,261.19,261.31,261.17,261.28,8934.0,254.2066,254.3234,254.1871,254.2942,8934.0
2021-04-28 11:30:00,261.27,261.45,261.19,261.42,14631.0,254.2845,254.4597,254.2066,254.4305,14631.0
2021-04-28 11:40:00,261.38,261.38,260.89,260.91,13786.0,254.3915,254.3915,253.9146,253.9341,13786.0
2021-04-28 11:50:00,260.92,260.97,260.8,260.87,10970.0,253.9438,253.9925,253.827,253.8952,10970.0
2021-04-28 12:00:00,260.77,261.08,260.69,261.08,18858.0,253.7978,254.0996,253.72,254.0996,18858.0
2021-04-28 12:10:00,261.1,261.23,261.03,261.19,35856.0,254.119,254.2455,254.0509,254.2066,35856.0
2021-04-28 12:20:00,261.21,261.21,261.1,261.17,8890.0,254.2261,254.2261,254.119,254.1871,8890.0
2021-04-28 12:30:00,261.17,261.27,261.07,261.27,9218.0,254.1871,254.2845,254.0898,254.2845,9218.0
2021-04-28 12:40:00,261.3,261.32,261.2,261.31,14774.0,254.3137,254.3331,254.2163,254.3234,14774.0
2021-04-28 12:50:00,261.36,261.39,261.28,261.35,11285.0,254.3721,254.4013,254.2942,254.3623,11285.0
2021-04-28 13:00:00,261.35,261.38,261.22,261.27,12813.0,254.3623,254.3915,254.2358,254.2845,12813.0
2021-04-28 13:10:00,261.3,261.37,261.22,261.25,10045.0,254.3137,254.3818,254.2358,254.265,10045.0
2021-04-28 13:20:00,261.26,261.36,261.2,261.31,9679.0,254.2747,254.3721,254.2163,254.3234,9679.0
2021-04-28 13:30:00,261.3,261.35,261.11,261.15,16217.0,254.3137,254.3623,254.1288,254.1677,16217.0
2021-04-28 13:40:00,261.11,261.22,261.06,261.21,15767.0,254.1288,254.2358,254.0801,254.2261,15767.0
2021-04-28 13:50:00,261.18,261.18,260.99,261.0,13835.0,254.1969,254.1969,254.012,254.0217,13835.0
2021-04-28 14:00:00,261.04,261.65,260.68,261.24,23221.0,254.0606,254.6543,253.7102,254.2553,23221.0
2021-04-28 14:10:00,261.2,261.31,261.04,261.24,17668.0,254.2163,254.3234,254.0606,254.2553,17668.0
2021-04-28 14:20:00,261.29,261.37,261.11,261.15,27316.0,254.3039,254.3818,254.1288,254.1677,27316.0
2021-04-28 14:30:00,261.12,261.92,260.84,261.87,16175.0,254.1385,254.9171,253.866,254.8684,16175.0
2021-04-28 14:40:00,261.99,262.19,261.81,261.82,18250.0,254.9852,255.1799,254.81,254.8198,18250.0
2021-04-28 14:50:00,261.84,261.95,261.77,261.83,6808.0,254.8392,254.9463,254.7711,254.8295,6808.0
2021-04-28 15:00:00,261.83,261.83,261.52,261.76,10266.0,254.8295,254.8295,254.5278,254.7614,10266.0
2021-04-28 15:10:00,261.79,261.8,260.89,261.26,17007.0,254.7906,254.8003,253.9146,254.2747,17007.0
2021-04-28 15:20:00,261.25,261.52,261.24,261.49,13931.0,254.265,254.5278,254.2553,254.4986,13931.0
2021-04-28 15:30:00,261.42,261.5,261.24,261.41,8282.0,254.4305,254.5083,254.2553,254.4207,8282.0
2021-04-28 15:40:00,261.47,261.49,261.12,261.14,10960.0,254.4791,254.4986,254.1385,254.1579,10960.0
2021-04-28 15:50:00,261.05,261.1,260.64,260.79,52660.0,254.0704,254.119,253.6713,253.8173,52660.0
2021-04-29 09:30:00,263.19,263.21,262.3,262.53,46808.0,256.1531,256.1726,255.2869,255.5108,46808.0
2021-04-29 09:40:00,262.43,262.56,262.22,262.4,33247.0,255.4135,255.54,255.2091,255.3843,33247.0
2021-04-29 09:50:00,262.33,262.33,261.4,261.6,50695.0,255.3161,255.3161,254.411,254.6057,50695.0
2021-04-29 10:00:00,261.63,261.65,261.33,261.44,23099.0,254.6348,254.6543,254.3429,254.4499,23099.0
2021-04-29 10:10:00,261.31,261.49,260.73,260.76,40572.0,254.3234,254.4986,253.7589,253.7881,40572.0
2021-04-29 10:20:00,260.75,261.27,260.73,260.99,32628.0,253.7784,254.2845,253.7589,254.012,32628.0
2021-04-29 10:30:00,260.93,260.98,260.08,260.29,33441.0,253.9536,254.0022,253.1263,253.3307,33441.0
2021-04-29 10:40:00,260.22,260.75,260.08,260.16,43230.0,253.2625,253.7784,253.1263,253.2042,43230.0
2021-04-29 10:50:00,260.13,260.71,260.13,260.7,22428.0,253.175,253.7394,253.175,253.7297,22428.0
2021-04-29 11:00:00,260.71,260.97,260.55,260.96,10876.0,253.7394,253.9925,253.5837,253.9828,10876.0
2021-04-29 11:10:00,260.94,261.03,260.78,260.86,20013.0,253.9633,254.0509,253.8076,253.8854,20013.0
2021-04-29 11:20:00,260.96,260.96,260.67,260.72,37391.0,253.9828,253.9828,253.7005,253.7492,37391.0
2021-04-29 11:30:00,260.69,260.72,260.33,260.36,15564.0,253.72,253.7492,253.3696,253.3988,15564.0
2021-04-29 11:40:00,260.36,260.64,260.35,260.61,13776.0,253.3988,253.6713,253.3891,253.6421,13776.0
2021-04-29 11:50:00,260.41,260.44,259.56,259.78,8011.0,253.4475,253.4767,252.6202,252.8343,8011.0
2021-04-29 12:00:00,259.68,259.68,258.99,259.09,19970.0,252.737,252.737,252.0654,252.1628,19970.0
2021-04-29 12:10:00,259.11,259.39,259.11,259.38,15133.0,252.1822,252.4547,252.1822,252.445,15133.0
2021-04-29 12:20:00,259.46,259.64,259.1,259.64,14643.0,252.5229,252.6981,252.1725,252.6981,14643.0
2021-04-29 12:30:00,259.54,259.92,259.46,259.92,7893.0,252.6007,252.9706,252.5229,252.9706,7893.0
2021-04-29 12:40:00,259.9,260.13,259.89,260.13,6513.0,252.9511,253.175,252.9414,253.175,6513.0
2021-04-29 12:50:00,260.23,260.32,260.15,260.26,4161.0,253.2723,253.3599,253.1944,253.3015,4161.0
2021-04-29 13:00:00,260.13,260.21,259.92,260.1,15070.0,253.175,253.2528,252.9706,253.1458,15070.0
2021-04-29 13:10:00,260.23,260.6,260.21,260.55,6836.0,253.2723,253.6324,253.2528,253.5837,6836.0
2021-04-29 13:20:00,260.56,260.56,260.31,260.41,9773.0,253.5935,253.5935,253.3501,253.4475,9773.0
2021-04-29 13:30:00,260.48,260.54,260.24,260.24,8451.0,253.5156,253.574,253.282,253.282,8451.0
2021-04-29 13:40:00,260.25,260.67,260.21,260.62,4471.0,253.2917,253.7005,253.2528,253.6519,4471.0
2021-04-29 13:50:00,260.66,260.78,260.61,260.67,6444.0,253.6908,253.8076,253.6421,253.7005,6444.0
2021-04-29 14:00:00,260.63,260.81,260.6,260.78,18436.0,253.6616,253.8368,253.6324,253.8076,18436.0
2021-04-29 14:10:00,260.75,261.06,260.74,261.06,8711.0,253.7784,254.0801,253.7686,254.0801,8711.0
2021-04-29 14:20:00,261.03,261.05,260.9,260.96,7670.0,254.0509,254.0704,253.9244,253.9828,7670.0
2021-04-29 14:30:00,261.0,261.29,261.0,261.28,15680.0,254.0217,254.3039,254.0217,254.2942,15680.0
2021-04-29 14:40:00,261.29,261.7,261.29,261.51,18217.0,254.3039,254.703,254.3039,254.5181,18217.0
2021-04-29 14:50:00,261.47,261.6,261.37,261.53,6513.0,254.4791,254.6057,254.3818,254.5375,6513.0
2021-04-29 15:00:00,261.55,261.75,261.51,261.57,13430.0,254.557,254.7516,254.5181,254.5765,13430.0
2021-04-29 15:10:00,261.59,261.65,261.28,261.35,20305.0,254.5959,254.6543,254.2942,254.3623,20305.0
2021-04-29 15:20:00,261.38,261.5,261.22,261.23,20287.0,254.3915,254.5083,254.2358,254.2455,20287.0
2021-04-29 15:30:00,261.25,261.44,261.17,261.41,7625.0,254.265,254.4499,254.1871,254.4207,7625.0
2021-04-29 15:40:00,261.43,261.57,261.38,261.42,8882.0,254.4402,254.5765,254.3915,254.4305,8882.0
2021-04-29 15:50:00,261.44,261.45,261.12,261.28,17824.0,254.4499,254.4597,254.1385,254.2942,17824.0
2021-04-30 09:30:00,259.44,260.36,259.44,260.35,42164.0,252.5034,253.3988,252.5034,253.3891,42164.0
2021-04-30 09:40:00,260.24,260.48,260.12,260.27,8204.0,253.282,253.5156,253.1652,253.3112,8204.0
2021-04-30 09:50:00,260.28,260.65,260.13,260.65,30908.0,253.3209,253.6811,253.175,253.6811,30908.0
2021-04-30 10:00:00,260.64,260.72,260.17,260.51,15943.0,253.6713,253.7492,253.2139,253.5448,15943.0
2021-04-30 10:10:00,260.51,260.66,260.3,260.6,34782.0,253.5448,253.6908,253.3404,253.6324,34782.0
2021-04-30 10:20:00,260.63,261.24,260.61,261.23,28572.0,253.6616,254.2553,253.6421,254.2455,28572.0
2021-04-30 10:30:00,261.3,261.33,260.7,260.74,16648.0,254.3137,254.3429,253.7297,253.7686,16648.0
2021-04-30 10:40:00,260.59,260.92,260.59,260.8,15848.0,253.6227,253.9438,253.6227,253.827,15848.0
2021-04-30 10:50:00,260.8,260.8,260.4,260.4,32887.0,253.827,253.827,253.4377,253.4377,32887.0
2021-04-30 11:00:00,260.42,260.42,260.11,260.23,18852.0,253.4572,253.4572,253.1555,253.2723,18852.0
2021-04-30 11:10:00,260.2,260.53,259.91,259.93,21365.0,253.2431,253.5643,252.9608,252.9803,21365.0
2021-04-30 11:20:00,259.93,260.24,259.85,259.94,32242.0,252.9803,253.282,252.9024,252.99,32242.0
2021-04-30 11:30:00,259.89,260.42,259.79,260.42,34616.0,252.9414,253.4572,252.844,253.4572,34616.0
2021-04-30 11:40:00,260.4,260.6,260.37,260.57,17393.0,253.4377,253.6324,253.4085,253.6032,17393.0
2021-04-30 11:50:00,260.56,260.71,260.45,260.62,22915.0,253.5935,253.7394,253.4864,253.6519,22915.0
2021-04-30 12:00:00,260.6,260.83,260.39,260.68,21814.0,253.6324,253.8562,253.428,253.7102,21814.0
2021-04-30 12:10:00,260.66,260.74,260.53,260.58,22556.0,253.6908,253.7686,253.5643,253.6129,22556.0
2021-04-30 12:20:00,260.69,260.76,260.44,260.54,13559.0,253.72,253.7881,253.4767,253.574,13559.0
2021-04-30 12:30:00,260.53,260.64,260.16,260.22,26479.0,253.5643,253.6713,253.2042,253.2625,26479.0
2021-04-30 12:40:00,260.28,260.37,260.16,260.26,33779.0,253.3209,253.4085,253.2042,253.3015,33779.0
2021-04-30 12:50:00,260.28,260.33,260.01,260.22,18546.0,253.3209,253.3696,253.0582,253.2625,18546.0
2021-04-30 13:00:00,260.27,260.43,260.2,260.42,25241.0,253.3112,253.4669,253.2431,253.4572,25241.0
2021-04-30 13:10:00,260.42,260.43,260.1,260.2,23900.0,253.4572,253.4669,253.1458,253.2431,23900.0
2021-04-30 13:20:00,260.22,260.4,260.22,260.4,18676.0,253.2625,253.4377,253.2625,253.4377,18676.0
2021-04-30 13:30:00,260.37,260.45,260.2,260.32,21025.0,253.4085,253.4864,253.2431,253.3599,21025.0
2021-04-30 13:40:00,260.29,260.29,259.73,259.8,20186.0,253.3307,253.3307,252.7856,252.8538,20186.0
2021-04-30 13:50:00,259.75,259.85,259.3,259.44,13486.0,252.8051,252.9024,252.3671,252.5034,13486.0
2021-04-30 14:00:00,259.43,259.7,259.42,259.57,10007.0,252.4937,252.7565,252.4839,252.6299,10007.0
2021-04-30 14:10:00,259.58,259.78,259.55,259.66,7605.0,252.6397,252.8343,252.6105,252.7175,7605.0
2021-04-30 14:20:00,259.69,259.91,259.5,259.91,26076.0,252.7467,252.9608,252.5618,252.9608,26076.0
2021-04-30 14:30:00,259.92,259.92,259.8,259.86,7355.0,252.9706,252.9706,252.8538,252.9122,7355.0
2021-04-30 14:40:00,259.86,260.08,259.84,259.91,46151.0,252.9122,253.1263,252.8927,252.9608,46151.0
2021-04-30 14:50:00,259.9,259.98,259.75,259.75,8477.0,252.9511,253.029,252.8051,252.8051,8477.0
2021-04-30 15:00:00,259.78,260.04,259.46,259.52,10525.0,252.8343,253.0874,252.5229,252.5813,10525.0
2021-04-30 15:10:00,259.46,259.68,259.33,259.36,17113.0,252.5229,252.737,252.3963,252.4255,17113.0
2021-04-30 15:20:00,259.39,259.94,259.39,259.93,16610.0,252.4547,252.99,252.4547,252.9803,16610.0
2021-04-30 15:30:00,259.95,259.98,259.76,259.83,13503.0,252.9998,253.029,252.8148,252.883,13503.0
2021-04-30 15:40:00,259.78,259.78,259.24,259.74,29471.0,252.8343,252.8343,252.3087,252.7954,29471.0
2021-04-30 15:50:00,259.72,259.72,259.26,259.48,99199.0,252.7759,252.7759,252.3282,252.5423,99199.0
2021-05-03 09:30:00,260.79,260.8,259.91,259.97,28676.0,253.8173,253.827,252.9608,253.0192,28676.0
2021-05-03 09:40:00,260.05,260.13,259.68,260.08,8642.0,253.0971,253.175,252.737,253.1263,8642.0
2021-05-03 09:50:00,260.01,260.37,259.99,260.11,11927.0,253.0582,253.4085,253.0387,253.1555,11927.0
2021-05-03 10:00:00,260.04,260.82,259.83,260.68,39897.0,253.0874,253.8465,252.883,253.7102,39897.0
2021-05-03 10:10:00,260.67,261.21,260.62,261.14,7995.0,253.7005,254.2261,253.6519,254.1579,7995.0
2021-05-03 10:20:00,261.24,261.28,260.77,260.87,18209.0,254.2553,254.2942,253.7978,253.8952,18209.0
2021-05-03 10:30:00,260.94,260.98,260.41,260.44,13963.0,253.9633,254.0022,253.4475,253.4767,13963.0
2021-05-03 10:40:00,260.39,260.56,260.19,260.27,11728.0,253.428,253.5935,253.2333,253.3112,11728.0
2021-05-03 10:50:00,260.2,260.34,259.68,259.74,9865.0,253.2431,253.3793,252.737,252.7954,9865.0
2021-05-03 11:00:00,259.65,259.67,259.44,259.66,12477.0,252.7078,252.7273,252.5034,252.7175,12477.0
2021-05-03 11:10:00,259.67,259.67,259.06,259.17,10386.0,252.7273,252.7273,252.1336,252.2406,10386.0
2021-05-03 11:20:00,259.16,259.28,258.79,258.9,10544.0,252.2309,252.3477,251.8708,251.9778,10544.0
2021-05-03 11:30:00,258.86,259.5,258.86,259.35,11335.0,251.9389,252.5618,251.9389,252.4158,11335.0
2021-05-03 11:40:00,259.33,259.53,259.3,259.35,2210.0,252.3963,252.591,252.3671,252.4158,2210.0
2021-05-03 11:50:00,259.43,259.43,259.02,259.39,4836.0,252.4937,252.4937,252.0946,252.4547,4836.0
2021-05-03 12:00:00,259.29,259.36,259.24,259.3,3858.0,252.3574,252.4255,252.3087,252.3671,3858.0
2021-05-03 12:10:00,259.19,259.25,259.12,259.22,6265.0,252.2601,252.3185,252.192,252.2893,6265.0
2021-05-03 12:20:00,259.2,259.36,258.91,258.91,4920.0,252.2698,252.4255,251.9876,251.9876,4920.0
2021-05-03 12:30:00,258.88,258.94,258.76,258.92,16513.0,251.9584,252.0168,251.8416,251.9973,16513.0
2021-05-03 12:40:00,258.95,258.95,258.62,258.75,2338.0,252.0265,252.0265,251.7053,251.8319,2338.0
2021-05-03 12:50:00,258.7,258.89,258.68,258.86,11601.0,251.7832,251.9681,251.7637,251.9389,11601.0
2021-05-03 13:00:00,258.87,259.07,258.87,258.93,9188.0,251.9486,252.1433,251.9486,252.007,9188.0
2021-05-03 13:10:00,258.88,259.06,258.81,258.99,2951.0,251.9584,252.1336,251.8902,252.0654,2951.0
2021-05-03 13:20:00,259.0,259.04,258.62,258.62,9792.0,252.0752,252.1141,251.7053,251.7053,9792.0
2021-05-03 13:30:00,258.63,258.75,258.57,258.65,8850.0,251.7151,251.8319,251.6567,251.7345,8850.0
2021-05-03 13:40:00,258.69,258.9,258.65,258.9,19607.0,251.7735,251.9778,251.7345,251.9778,19607.0
2021-05-03 13:50:00,258.89,258.89,258.74,258.75,10991.0,251.9681,251.9681,251.8221,251.8319,10991.0
2021-05-03 14:00:00,258.86,259.03,258.84,258.9,31917.0,251.9389,252.1044,251.9194,251.9778,31917.0
2021-05-03 14:10:00,258.88,259.08,258.88,259.07,11499.0,251.9584,252.153,251.9584,252.1433,11499.0
2021-05-03 14:20:00,258.94,259.05,258.87,259.03,10088.0,252.0168,252.1238,251.9486,252.1044,10088.0
2021-05-03 14:30:00,259.06,259.23,258.99,258.99,14984.0,252.1336,252.299,252.0654,252.0654,14984.0
2021-05-03 14:40:00,259.04,259.12,258.97,259.06,14956.0,252.1141,252.192,252.046,252.1336,14956.0
2021-05-03 14:50:00,259.07,259.16,258.97,259.11,9843.0,252.1433,252.2309,252.046,252.1822,9843.0
2021-05-03 15:00:00,259.09,259.19,258.94,259.14,9873.0,252.1628,252.2601,252.0168,252.2114,9873.0
2021-05-03 15:10:00,259.09,259.1,258.8,258.86,7426.0,252.1628,252.1725,251.8805,251.9389,7426.0
2021-05-03 15:20:00,258.85,258.9,258.78,258.88,24563.0,251.9292,251.9778,251.861,251.9584,24563.0
2021-05-03 15:30:00,258.89,258.92,258.69,258.72,45695.0,251.9681,251.9973,251.7735,251.8027,45695.0
2021-05-03 15:40:00,258.73,258.79,258.63,258.65,10619.0,251.8124,251.8708,251.7151,251.7345,10619.0
2021-05-03 15:50:00,258.65,258.84,258.44,258.76,224848.0,251.7345,251.9194,251.5301,251.8416,224848.0
2021-05-04 09:30:00,257.29,257.29,256.12,256.28,34319.0,250.4109,250.4109,249.2722,249.4279,34319.0
2021-05-04 09:40:00,256.0,256.0,255.36,255.49,17681.0,249.1554,249.1554,248.5325,248.659,17681.0
2021-05-04 09:50:00,255.53,255.53,254.79,254.92,28269.0,248.6979,248.6979,247.9777,248.1043,28269.0
2021-05-04 10:00:00,254.74,254.97,254.4,254.82,32132.0,247.9291,248.1529,247.5982,248.0069,32132.0
2021-05-04 10:10:00,254.78,254.85,254.14,254.85,31487.0,247.968,248.0361,247.3451,248.0361,31487.0
2021-05-04 10:20:00,254.84,255.02,254.57,254.87,30651.0,248.0264,248.2016,247.7636,248.0556,30651.0
2021-05-04 10:30:00,254.73,254.75,254.32,254.72,14303.0,247.9193,247.9388,247.5203,247.9096,14303.0
2021-05-04 10:40:00,254.78,254.95,254.02,254.13,16758.0,247.968,248.1335,247.2283,247.3354,16758.0
2021-05-04 10:50:00,254.09,254.21,253.89,253.93,15423.0,247.2964,247.4132,247.1018,247.1407,15423.0
2021-05-04 11:00:00,253.95,254.1,253.7,253.98,11564.0,247.1602,247.3062,246.9169,247.1894,11564.0
2021-05-04 11:10:00,254.04,254.04,253.0,253.16,13910.0,247.2478,247.2478,246.2356,246.3913,13910.0
2021-05-04 11:20:00,253.08,253.42,252.9,253.42,49061.0,246.3134,246.6444,246.1383,246.6444,49061.0
2021-05-04 11:30:00,253.39,253.56,253.13,253.13,28698.0,246.6152,246.7806,246.3621,246.3621,28698.0
2021-05-04 11:40:00,253.07,253.08,252.55,252.74,18232.0,246.3037,246.3134,245.7976,245.9825,18232.0
2021-05-04 11:50:00,252.64,252.64,252.15,252.55,26491.0,245.8852,245.8852,245.4083,245.7976,26491.0
2021-05-04 12:00:00,252.48,253.06,252.45,253.01,41235.0,245.7295,246.294,245.7003,246.2453,41235.0
2021-05-04 12:10:00,253.16,253.39,252.95,253.05,13106.0,246.3913,246.6152,246.1869,246.2843,13106.0
2021-05-04 12:20:00,253.09,253.13,252.85,253.07,8862.0,246.3232,246.3621,246.0896,246.3037,8862.0
2021-05-04 12:30:00,253.09,253.09,252.72,252.81,18636.0,246.3232,246.3232,245.9631,246.0507,18636.0
2021-05-04 12:40:00,252.76,252.79,252.46,252.66,15233.0,246.002,246.0312,245.71,245.9047,15233.0
2021-05-04 12:50:00,252.65,252.95,252.64,252.8,7345.0,245.8949,246.1869,245.8852,246.0409,7345.0
2021-05-04 13:00:00,252.72,253.31,252.64,253.31,7329.0,245.9631,246.5373,245.8852,246.5373,7329.0
2021-05-04 13:10:00,253.24,253.51,253.22,253.28,6453.0,246.4692,246.732,246.4497,246.5081,6453.0
2021-05-04 13:20:00,253.35,253.52,253.23,253.44,11302.0,246.5762,246.7417,246.4594,246.6638,11302.0
2021-05-04 13:30:00,253.41,253.63,253.26,253.52,18344.0,246.6346,246.8487,246.4886,246.7417,18344.0
2021-05-04 13:40:00,253.52,253.52,253.02,253.24,21919.0,246.7417,246.7417,246.2551,246.4692,21919.0
2021-05-04 13:50:00,253.21,253.25,253.03,253.17,8323.0,246.44,246.4789,246.2648,246.401,8323.0
2021-05-04 14:00:00,252.99,253.36,252.95,253.24,20198.0,246.2259,246.586,246.1869,246.4692,20198.0
2021-05-04 14:10:00,253.23,253.78,253.16,253.62,46593.0,246.4594,246.9947,246.3913,246.839,46593.0
2021-05-04 14:20:00,253.64,253.74,253.18,253.27,54403.0,246.8585,246.9558,246.4108,246.4984,54403.0
2021-05-04 14:30:00,253.29,253.6,253.25,253.53,16174.0,246.5178,246.8195,246.4789,246.7514,16174.0
2021-05-04 14:40:00,253.55,253.92,253.43,253.87,12220.0,246.7709,247.131,246.6541,247.0823,12220.0
2021-05-04 14:50:00,253.9,253.94,253.81,253.84,8653.0,247.1115,247.1505,247.0239,247.0531,8653.0
2021-05-04 15:00:00,253.73,253.93,253.49,253.61,48233.0,246.9461,247.1407,246.7125,246.8293,48233.0
2021-05-04 15:10:00,253.65,253.81,253.48,253.66,21584.0,246.8682,247.0239,246.7028,246.8779,21584.0
2021-05-04 15:20:00,253.64,253.69,253.35,253.59,16733.0,246.8585,246.9071,246.5762,246.8098,16733.0
2021-05-04 15:30:00,253.61,254.18,253.45,254.14,30922.0,246.8293,247.384,246.6736,247.3451,30922.0
2021-05-04 15:40:00,254.08,254.09,253.62,253.75,30722.0,247.2867,247.2964,246.839,246.9655,30722.0
2021-05-04 15:50:00,253.83,254.94,253.83,254.94,66245.0,247.0434,248.1237,247.0434,248.1237,66245.0
2021-05-05 09:30:00,256.65,256.82,255.93,256.02,27929.0,249.788,249.9535,249.0872,249.1748,27929.0
2021-05-05 09:40:00,255.92,256.39,255.8,255.96,10665.0,249.0775,249.5349,248.9607,249.1164,10665.0
2021-05-05 09:50:00,255.91,256.1,255.47,255.51,14872.0,249.0678,249.2527,248.6395,248.6785,14872.0
2021-05-05 10:00:00,255.58,255.58,254.47,254.83,17247.0,248.7466,248.7466,247.6663,248.0167,17247.0
2021-05-05 10:10:00,254.47,254.96,254.46,254.92,6863.0,247.6663,248.1432,247.6566,248.1043,6863.0
2021-05-05 10:20:00,254.74,255.07,254.29,255.04,38927.0,247.9291,248.2502,247.4911,248.221,38927.0
2021-05-05 10:30:00,255.07,255.32,255.01,255.15,28828.0,248.2502,248.4936,248.1918,248.3281,28828.0
2021-05-05 10:40:00,255.31,255.59,255.29,255.38,12387.0,248.4838,248.7563,248.4644,248.552,12387.0
2021-05-05 10:50:00,255.48,255.59,255.38,255.47,6829.0,248.6493,248.7563,248.552,248.6395,6829.0
2021-05-05 11:00:00,255.48,255.67,255.23,255.46,10435.0,248.6493,248.8342,248.406,248.6298,10435.0
2021-05-05 11:10:00,255.46,255.54,255.31,255.42,13464.0,248.6298,248.7077,248.4838,248.5909,13464.0
2021-05-05 11:20:00,255.43,255.61,255.19,255.29,3124.0,248.6006,248.7758,248.367,248.4644,3124.0
2021-05-05 11:30:00,255.6,255.81,255.56,255.68,6722.0,248.7661,248.9705,248.7271,248.8439,6722.0
2021-05-05 11:40:00,255.71,255.77,255.61,255.75,9738.0,248.8731,248.9315,248.7758,248.9121,9738.0
2021-05-05 11:50:00,255.73,255.94,255.72,255.91,6518.0,248.8926,249.097,248.8829,249.0678,6518.0
2021-05-05 12:00:00,255.94,255.99,255.87,255.94,19013.0,249.097,249.1456,249.0289,249.097,19013.0
2021-05-05 12:10:00,255.92,255.92,255.72,255.81,8927.0,249.0775,249.0775,248.8829,248.9705,8927.0
2021-05-05 12:20:00,255.85,255.93,255.51,255.53,8240.0,249.0094,249.0872,248.6785,248.6979,8240.0
2021-05-05 12:30:00,255.63,255.66,255.31,255.35,13463.0,248.7953,248.8245,248.4838,248.5228,13463.0
2021-05-05 12:40:00,255.12,255.37,255.12,255.36,3673.0,248.2989,248.5422,248.2989,248.5325,3673.0
2021-05-05 12:50:00,255.34,255.47,254.99,255.03,7885.0,248.513,248.6395,248.1724,248.2113,7885.0
2021-05-05 13:00:00,254.99,255.13,254.73,254.96,5066.0,248.1724,248.3086,247.9193,248.1432,5066.0
2021-05-05 13:10:00,254.92,255.07,254.85,255.06,2563.0,248.1043,248.2502,248.0361,248.2405,2563.0
2021-05-05 13:20:00,255.05,255.18,254.89,255.18,6423.0,248.2308,248.3573,248.0751,248.3573,6423.0
2021-05-05 13:30:00,255.18,255.33,255.13,255.25,9002.0,248.3573,248.5033,248.3086,248.4254,9002.0
2021-05-05 13:40:00,255.29,255.42,255.27,255.42,5740.0,248.4644,248.5909,248.4449,248.5909,5740.0
2021-05-05 13:50:00,255.41,255.49,255.08,255.14,5633.0,248.5812,248.659,248.26,248.3184,5633.0
2021-05-05 14:00:00,255.15,255.16,254.69,254.69,11194.0,248.3281,248.3378,247.8804,247.8804,11194.0
2021-05-05 14:10:00,254.7,254.99,254.66,254.86,20748.0,247.8901,248.1724,247.8512,248.0459,20748.0
2021-05-05 14:20:00,254.87,254.9,254.65,254.9,10060.0,248.0556,248.0848,247.8415,248.0848,10060.0
2021-05-05 14:30:00,254.87,254.95,254.72,254.82,19658.0,248.0556,248.1335,247.9096,248.0069,19658.0
2021-05-05 14:40:00,254.85,255.04,254.77,255.04,3104.0,248.0361,248.221,247.9583,248.221,3104.0
2021-05-05 14:50:00,255.04,255.04,254.55,254.56,7498.0,248.221,248.221,247.7441,247.7539,7498.0
2021-05-05 15:00:00,254.6,254.62,254.21,254.25,10959.0,247.7928,247.8123,247.4132,247.4522,10959.0
2021-05-05 15:10:00,254.09,254.27,253.84,253.94,13010.0,247.2964,247.4716,247.0531,247.1505,13010.0
2021-05-05 15:20:00,253.92,253.97,253.3,253.6,47319.0,247.131,247.1797,246.5276,246.8195,47319.0
2021-05-05 15:30:00,253.57,254.05,253.46,254.0,64732.0,246.7903,247.2575,246.6833,247.2089,64732.0
2021-05-05 15:40:00,253.97,254.2,253.9,253.9,41079.0,247.1797,247.4035,247.1115,247.1115,41079.0
2021-05-05 15:50:00,253.86,253.92,253.53,253.69,354917.0,247.0726,247.131,246.7514,246.9071,354917.0
2021-05-06 09:30:00,253.7,253.7,252.39,253.64,166951.0,246.9169,246.9169,245.6419,246.8585,166951.0
2021-05-06 09:40:00,253.76,253.76,252.99,253.22,47177.0,246.9753,246.9753,246.2259,246.4497,47177.0
2021-05-06 09:50:00,253.21,253.69,252.51,252.51,55754.0,246.44,246.9071,245.7587,245.7587,55754.0
2021-05-06 10:00:00,252.36,252.73,252.14,252.14,41319.0,245.6127,245.9728,245.3986,245.3986,41319.0
2021-05-06 10:10:00,252.17,252.56,251.66,251.82,77406.0,245.4278,245.8074,244.9314,245.0871,77406.0
2021-05-06 10:20:00,251.71,252.2,251.64,252.03,22970.0,244.9801,245.457,244.9119,245.2915,22970.0
2021-05-06 10:30:00,251.95,252.77,251.95,252.77,17681.0,245.2137,246.0117,245.2137,246.0117,17681.0
2021-05-06 10:40:00,252.78,253.0,252.48,252.52,26957.0,246.0215,246.2356,245.7295,245.7684,26957.0
2021-05-06 10:50:00,252.54,252.89,252.45,252.57,11892.0,245.7879,246.1285,245.7003,245.8171,11892.0
2021-05-06 11:00:00,252.61,252.67,251.91,251.99,6476.0,245.856,245.9144,245.1747,245.2526,6476.0
2021-05-06 11:10:00,251.91,252.17,251.76,252.11,23835.0,245.1747,245.4278,245.0287,245.3694,23835.0
2021-05-06 11:20:00,252.07,253.09,252.04,253.09,40806.0,245.3305,246.3232,245.3013,246.3232,40806.0
2021-05-06 11:30:00,253.1,253.64,253.0,253.57,28750.0,246.3329,246.8585,246.2356,246.7903,28750.0
2021-05-06 11:40:00,253.58,254.08,253.55,254.06,33740.0,246.8001,247.2867,246.7709,247.2672,33740.0
2021-05-06 11:50:00,254.04,254.2,253.84,253.84,36420.0,247.2478,247.4035,247.0531,247.0531,36420.0
2021-05-06 12:00:00,253.82,253.88,253.62,253.71,16928.0,247.0337,247.0921,246.839,246.9266,16928.0
2021-05-06 12:10:00,253.66,253.84,253.51,253.74,14490.0,246.8779,247.0531,246.732,246.9558,14490.0
2021-05-06 12:20:00,253.8,254.29,253.74,254.27,8818.0,247.0142,247.4911,246.9558,247.4716,8818.0
2021-05-06 12:30:00,254.3,254.4,254.02,254.1,18470.0,247.5008,247.5982,247.2283,247.3062,18470.0
2021-05-06 12:40:00,254.14,254.24,253.94,254.03,11782.0,247.3451,247.4424,247.1505,247.238,11782.0
2021-05-06 12:50:00,254.1,254.3,254.0,254.03,15345.0,247.3062,247.5008,247.2089,247.238,15345.0
2021-05-06 13:00:00,254.09,254.2,253.79,253.94,16007.0,247.2964,247.4035,247.0045,247.1505,16007.0
2021-05-06 13:10:00,253.92,253.92,253.36,253.45,33859.0,247.131,247.131,246.586,246.6736,33859.0
2021-05-06 13:20:00,253.45,253.58,253.35,253.58,12501.0,246.6736,246.8001,246.5762,246.8001,12501.0
2021-05-06 13:30:00,253.58,253.8,253.54,253.59,5349.0,246.8001,247.0142,246.7611,246.8098,5349.0
2021-05-06 13:40:00,253.54,253.54,253.2,253.35,5847.0,246.7611,246.7611,246.4302,246.5762,5847.0
2021-05-06 13:50:00,253.32,253.33,252.96,252.97,9280.0,246.547,246.5568,246.1967,246.2064,9280.0
2021-05-06 14:00:00,253.05,253.33,253.05,253.28,11280.0,246.2843,246.5568,246.2843,246.5081,11280.0
2021-05-06 14:10:00,253.24,253.49,252.84,253.19,40344.0,246.4692,246.7125,246.0799,246.4205,40344.0
2021-05-06 14:20:00,253.02,253.41,252.72,252.84,13709.0,246.2551,246.6346,245.9631,246.0799,13709.0
2021-05-06 14:30:00,252.76,252.85,252.63,252.66,6388.0,246.002,246.0896,245.8755,245.9047,6388.0
2021-05-06 14:40:00,252.79,252.92,252.55,252.88,10610.0,246.0312,246.1577,245.7976,246.1188,10610.0
2021-05-06 14:50:00,252.83,253.11,252.75,252.81,10354.0,246.0701,246.3426,245.9923,246.0507,10354.0
2021-05-06 15:00:00,252.85,252.91,252.64,252.83,8645.0,246.0896,246.148,245.8852,246.0701,8645.0
2021-05-06 15:10:00,252.98,253.38,252.9,253.25,8597.0,246.2161,246.6054,246.1383,246.4789,8597.0
2021-05-06 15:20:00,253.26,253.64,253.14,253.53,8716.0,246.4886,246.8585,246.3718,246.7514,8716.0
2021-05-06 15:30:00,253.5,253.93,253.44,253.93,11931.0,246.7222,247.1407,246.6638,247.1407,11931.0
2021-05-06 15:40:00,253.92,254.13,253.86,254.12,67869.0,247.131,247.3354,247.0726,247.3256,67869.0
2021-05-06 15:50:00,254.19,255.01,254.19,254.92,168785.0,247.3938,248.1918,247.3938,248.1043,168785.0
2021-05-07 09:30:00,256.87,257.45,256.29,257.14,42174.0,250.0021,250.5666,249.4376,250.2649,42174.0
2021-05-07 09:40:00,257.22,257.42,256.55,257.37,55151.0,250.3428,250.5374,249.6907,250.4887,55151.0
2021-05-07 09:50:00,257.41,257.43,256.91,256.98,17935.0,250.5277,250.5471,250.041,250.1092,17935.0
2021-05-07 10:00:00,257.13,257.79,256.75,257.79,21618.0,250.2552,250.8975,249.8853,250.8975,21618.0
2021-05-07 10:10:00,257.84,258.2,257.83,258.16,17964.0,250.9462,251.2966,250.9364,251.2576,17964.0
2021-05-07 10:20:00,258.32,258.4,257.9,257.95,14027.0,251.4133,251.4912,251.0046,251.0532,14027.0
2021-05-07 10:30:00,258.0,258.3,257.95,257.95,11741.0,251.1019,251.3939,251.0532,251.0532,11741.0
2021-05-07 10:40:00,258.03,258.14,257.63,257.75,21526.0,251.1311,251.2382,250.7418,250.8586,21526.0
2021-05-07 10:50:00,257.69,257.92,257.56,257.88,13200.0,250.8002,251.024,250.6737,250.9851,13200.0
2021-05-07 11:00:00,257.89,258.08,257.86,258.0,7706.0,250.9948,251.1798,250.9656,251.1019,7706.0
2021-05-07 11:10:00,258.02,258.27,258.02,258.2,5491.0,251.1214,251.3647,251.1214,251.2966,5491.0
2021-05-07 11:20:00,258.22,258.25,258.04,258.22,6817.0,251.316,251.3452,251.1408,251.316,6817.0
2021-05-07 11:30:00,258.28,258.35,258.07,258.16,4881.0,251.3744,251.4425,251.17,251.2576,4881.0
2021-05-07 11:40:00,258.08,258.37,258.05,258.08,11922.0,251.1798,251.462,251.1506,251.1798,11922.0
2021-05-07 11:50:00,258.16,258.21,258.0,258.21,23463.0,251.2576,251.3063,251.1019,251.3063,23463.0
2021-05-07 12:00:00,258.1,258.11,257.77,257.99,10294.0,251.1992,251.209,250.8781,251.0922,10294.0
2021-05-07 12:10:00,257.94,257.94,257.68,257.79,21874.0,251.0435,251.0435,250.7905,250.8975,21874.0
2021-05-07 12:20:00,257.79,257.79,257.42,257.45,11376.0,250.8975,250.8975,250.5374,250.5666,11376.0
2021-05-07 12:30:00,257.42,257.46,257.09,257.14,14159.0,250.5374,250.5763,250.2162,250.2649,14159.0
2021-05-07 12:40:00,257.13,257.28,257.07,257.23,15612.0,250.2552,250.4012,250.1968,250.3525,15612.0
2021-05-07 12:50:00,257.2,257.41,257.11,257.32,9471.0,250.3233,250.5277,250.2357,250.4401,9471.0
2021-05-07 13:00:00,257.33,257.35,256.87,257.08,16677.0,250.4498,250.4693,250.0021,250.2065,16677.0
2021-05-07 13:10:00,257.17,257.18,256.75,256.81,16796.0,250.2941,250.3038,249.8853,249.9437,16796.0
2021-05-07 13:20:00,256.79,256.81,256.57,256.6,6909.0,249.9243,249.9437,249.7101,249.7393,6909.0
2021-05-07 13:30:00,256.63,256.92,256.63,256.79,13784.0,249.7685,250.0508,249.7685,249.9243,13784.0
2021-05-07 13:40:00,256.75,256.94,256.66,256.87,7840.0,249.8853,250.0702,249.7977,250.0021,7840.0
2021-05-07 13:50:00,256.82,256.86,256.51,256.51,11033.0,249.9535,249.9924,249.6517,249.6517,11033.0
2021-05-07 14:00:00,256.5,256.77,256.25,256.77,8832.0,249.642,249.9048,249.3987,249.9048,8832.0
2021-05-07 14:10:00,256.8,256.8,256.59,256.76,8385.0,249.934,249.934,249.7296,249.8951,8385.0
2021-05-07 14:20:00,256.75,256.88,256.63,256.8,13282.0,249.8853,250.0118,249.7685,249.934,13282.0
2021-05-07 14:30:00,256.82,256.82,256.48,256.5,10015.0,249.9535,249.9535,249.6225,249.642,10015.0
2021-05-07 14:40:00,256.56,256.68,256.36,256.67,7556.0,249.7004,249.8172,249.5058,249.8075,7556.0
2021-05-07 14:50:00,256.78,257.03,256.76,257.03,7178.0,249.9145,250.1578,249.8951,250.1578,7178.0
2021-05-07 15:00:00,256.97,257.27,256.93,257.26,20008.0,250.0994,250.3914,250.0605,250.3817,20008.0
2021-05-07 15:10:00,257.26,257.37,257.2,257.29,40753.0,250.3817,250.4887,250.3233,250.4109,40753.0
2021-05-07 15:20:00,257.3,257.47,257.18,257.25,60186.0,250.4206,250.5861,250.3038,250.372,60186.0
2021-05-07 15:30:00,257.27,257.43,257.06,257.12,67232.0,250.3914,250.5471,250.187,250.2454,67232.0
2021-05-07 15:40:00,257.13,257.31,256.93,257.31,66043.0,250.2552,250.4304,250.0605,250.4304,66043.0
2021-05-07 15:50:00,257.3,257.3,256.84,256.91,122716.0,250.4206,250.4206,249.9729,250.041,122716.0
2021-05-10 09:30:00,256.03,256.42,254.41,254.52,42008.0,249.1846,249.5641,247.6079,247.7149,42008.0
2021-05-10 09:40:00,254.51,254.92,254.29,254.77,39891.0,247.7052,248.1043,247.4911,247.9583,39891.0
2021-05-10 09:50:00,254.78,254.78,254.12,254.4,21258.0,247.968,247.968,247.3256,247.5982,21258.0
2021-05-10 10:00:00,254.45,254.48,254.02,254.29,19030.0,247.6468,247.676,247.2283,247.4911,19030.0
2021-05-10 10:10:00,254.34,254.83,254.34,254.77,11631.0,247.5398,248.0167,247.5398,247.9583,11631.0
2021-05-10 10:20:00,254.8,254.84,254.25,254.27,23990.0,247.9875,248.0264,247.4522,247.4716,23990.0
2021-05-10 10:30:00,254.23,254.36,253.96,254.36,27449.0,247.4327,247.5592,247.1699,247.5592,27449.0
2021-05-10 10:40:00,254.35,254.35,253.63,253.65,22751.0,247.5495,247.5495,246.8487,246.8682,22751.0
2021-05-10 10:50:00,253.62,253.87,253.56,253.82,32197.0,246.839,247.0823,246.7806,247.0337,32197.0
2021-05-10 11:00:00,253.83,253.89,253.5,253.79,16599.0,247.0434,247.1018,246.7222,247.0045,16599.0
2021-05-10 11:10:00,253.64,253.97,253.59,253.95,14396.0,246.8585,247.1797,246.8098,247.1602,14396.0
2021-05-10 11:20:00,254.0,254.19,253.99,254.0,9592.0,247.2089,247.3938,247.1991,247.2089,9592.0
2021-05-10 11:30:00,254.08,254.08,253.81,253.84,21735.0,247.2867,247.2867,247.0239,247.0531,21735.0
2021-05-10 11:40:00,253.79,254.25,253.77,254.2,7830.0,247.0045,247.4522,246.985,247.4035,7830.0
2021-05-10 11:50:00,254.21,254.46,254.1,254.42,6692.0,247.4132,247.6566,247.3062,247.6176,6692.0
2021-05-10 12:00:00,254.45,254.56,254.37,254.43,17563.0,247.6468,247.7539,247.569,247.6274,17563.0
2021-05-10 12:10:00,254.48,254.75,254.47,254.67,16054.0,247.676,247.9388,247.6663,247.8609,16054.0
2021-05-10 12:20:00,254.68,254.84,254.43,254.45,8665.0,247.8707,248.0264,247.6274,247.6468,8665.0
2021-05-10 12:30:00,254.44,254.46,254.26,254.34,668371.0,247.6371,247.6566,247.4619,247.5398,668371.0
2021-05-10 12:40:00,254.37,254.38,254.14,254.23,13185.0,247.569,247.5787,247.3451,247.4327,13185.0
2021-05-10 12:50:00,254.21,254.34,254.07,254.08,7788.0,247.4132,247.5398,247.277,247.2867,7788.0
2021-05-10 13:00:00,254.14,254.18,253.95,254.14,15422.0,247.3451,247.384,247.1602,247.3451,15422.0
2021-05-10 13:10:00,254.11,254.27,254.03,254.12,7907.0,247.3159,247.4716,247.238,247.3256,7907.0
2021-05-10 13:20:00,254.23,254.41,254.1,254.1,8504.0,247.4327,247.6079,247.3062,247.3062,8504.0
2021-05-10 13:30:00,254.09,254.09,253.84,253.95,10465.0,247.2964,247.2964,247.0531,247.1602,10465.0
2021-05-10 13:40:00,253.92,253.93,253.73,253.79,12851.0,247.131,247.1407,246.9461,247.0045,12851.0
2021-05-10 13:50:00,253.8,253.86,253.6,253.74,16051.0,247.0142,247.0726,246.8195,246.9558,16051.0
2021-05-10 14:00:00,253.71,253.71,253.28,253.39,38306.0,246.9266,246.9266,246.5081,246.6152,38306.0
2021-05-10 14:10:00,253.35,253.35,252.59,252.68,32814.0,246.5762,246.5762,245.8365,245.9241,32814.0
2021-05-10 14:20:00,252.72,252.79,252.18,252.18,9651.0,245.9631,246.0312,245.4375,245.4375,9651.0
2021-05-10 14:30:00,252.32,252.62,252.1,252.49,15670.0,245.5738,245.8657,245.3597,245.7392,15670.0
2021-05-10 14:40:00,252.47,252.51,252.19,252.21,10075.0,245.7198,245.7587,245.4472,245.4667,10075.0
2021-05-10 14:50:00,252.18,252.26,251.93,252.25,16065.0,245.4375,245.5154,245.1942,245.5056,16065.0
2021-05-10 15:00:00,252.21,252.47,252.21,252.45,8640.0,245.4667,245.7198,245.4667,245.7003,8640.0
2021-05-10 15:10:00,252.44,252.64,252.28,252.37,14186.0,245.6906,245.8852,245.5348,245.6224,14186.0
2021-05-10 15:20:00,252.36,252.5,252.15,252.45,10233.0,245.6127,245.749,245.4083,245.7003,10233.0
2021-05-10 15:30:00,252.43,252.63,252.31,252.51,23688.0,245.6808,245.8755,245.564,245.7587,23688.0
2021-05-10 15:40:00,252.54,252.74,252.23,252.28,13659.0,245.7879,245.9825,245.4862,245.5348,13659.0
2021-05-10 15:50:00,252.4,252.42,251.61,251.74,121098.0,245.6516,245.6711,244.8828,245.0093,121098.0
2021-05-11 09:30:00,247.24,248.32,247.03,248.1,180761.0,240.6296,241.6807,240.4252,241.4666,180761.0
2021-05-11 09:40:00,248.15,249.05,248.08,248.45,44833.0,241.5153,242.3912,241.4471,241.8072,44833.0
2021-05-11 09:50:00,248.48,249.62,248.45,249.62,33632.0,241.8364,242.946,241.8072,242.946,33632.0
2021-05-11 10:00:00,249.6,249.85,249.11,249.12,57551.0,242.9265,243.1698,242.4496,242.4593,57551.0
2021-05-11 10:10:00,249.1,249.36,248.54,249.24,60524.0,242.4399,242.6929,241.8948,242.5761,60524.0
2021-05-11 10:20:00,249.36,249.62,247.96,248.03,58242.0,242.6929,242.946,241.3303,241.3985,58242.0
2021-05-11 10:30:00,247.91,248.04,247.31,247.54,45210.0,241.2817,241.4082,240.6977,240.9216,45210.0
2021-05-11 10:40:00,247.47,248.49,247.32,248.45,33055.0,240.8534,241.8462,240.7075,241.8072,33055.0
2021-05-11 10:50:00,248.44,249.06,248.4,248.79,13137.0,241.7975,242.4009,241.7586,242.1381,13137.0
2021-05-11 11:00:00,248.64,248.81,248.04,248.22,19781.0,241.9922,242.1576,241.4082,241.5834,19781.0
2021-05-11 11:10:00,248.15,249.84,248.15,249.83,23536.0,241.5153,243.1601,241.5153,243.1503,23536.0
2021-05-11 11:20:00,249.8,250.55,249.8,250.55,12689.0,243.1211,243.8511,243.1211,243.8511,12689.0
2021-05-11 11:30:00,250.52,250.77,250.31,250.61,23670.0,243.8219,244.0652,243.6175,243.9095,23670.0
2021-05-11 11:40:00,250.57,250.62,249.91,250.23,60318.0,243.8706,243.9192,243.2282,243.5396,60318.0
2021-05-11 11:50:00,250.21,250.72,250.07,250.54,91984.0,243.5202,244.0165,243.3839,243.8414,91984.0
2021-05-11 12:00:00,250.46,251.01,250.37,250.79,12877.0,243.7635,244.2988,243.6759,244.0847,12877.0
2021-05-11 12:10:00,250.75,251.04,250.65,250.9,18989.0,244.0457,244.328,243.9484,244.1917,18989.0
2021-05-11 12:20:00,250.91,250.91,250.34,250.34,19623.0,244.2015,244.2015,243.6467,243.6467,19623.0
2021-05-11 12:30:00,250.37,250.6,250.07,250.32,7138.0,243.6759,243.8998,243.3839,243.6272,7138.0
2021-05-11 12:40:00,250.37,250.4,249.87,249.93,14905.0,243.6759,243.7051,243.1893,243.2477,14905.0
2021-05-11 12:50:00,249.87,249.9,249.45,249.86,7740.0,243.1893,243.2185,242.7805,243.1795,7740.0
2021-05-11 13:00:00,249.89,250.4,249.79,250.24,9854.0,243.2087,243.7051,243.1114,243.5494,9854.0
2021-05-11 13:10:00,250.36,250.62,250.1,250.53,21532.0,243.6662,243.9192,243.4131,243.8316,21532.0
2021-05-11 13:20:00,250.56,251.19,250.55,251.09,13936.0,243.8608,244.474,243.8511,244.3767,13936.0
2021-05-11 13:30:00,251.14,251.25,251.02,251.13,8396.0,244.4253,244.5324,244.3085,244.4156,8396.0
2021-05-11 13:40:00,251.23,251.36,251.16,251.2,11099.0,244.5129,244.6394,244.4448,244.4837,11099.0
2021-05-11 13:50:00,251.19,251.19,250.57,250.72,22888.0,244.474,244.474,243.8706,244.0165,22888.0
2021-05-11 14:00:00,250.89,251.11,250.55,250.57,11303.0,244.182,244.3961,243.8511,243.8706,11303.0
2021-05-11 14:10:00,250.71,250.71,250.25,250.52,24959.0,244.0068,244.0068,243.5591,243.8219,24959.0
2021-05-11 14:20:00,250.56,251.44,250.5,251.41,56567.0,243.8608,244.7173,243.8024,244.6881,56567.0
2021-05-11 14:30:00,251.4,251.4,250.45,250.51,59175.0,244.6784,244.6784,243.7538,243.8122,59175.0
2021-05-11 14:40:00,250.51,250.87,250.4,250.87,46037.0,243.8122,244.1625,243.7051,244.1625,46037.0
2021-05-11 14:50:00,250.85,251.02,250.59,250.73,19057.0,244.1431,244.3085,243.89,244.0263,19057.0
2021-05-11 15:00:00,250.73,250.93,250.53,250.57,20784.0,244.0263,244.2209,243.8316,243.8706,20784.0
2021-05-11 15:10:00,250.61,251.12,250.41,251.12,11952.0,243.9095,244.4059,243.7148,244.4059,11952.0
2021-05-11 15:20:00,251.17,251.48,251.0,251.13,26529.0,244.4545,244.7562,244.2891,244.4156,26529.0
2021-05-11 15:30:00,251.12,251.26,250.01,250.24,32744.0,244.4059,244.5421,243.3255,243.5494,32744.0
2021-05-11 15:40:00,250.22,250.98,250.22,250.89,31271.0,243.5299,244.2696,243.5299,244.182,31271.0
2021-05-11 15:50:00,250.91,251.16,250.73,251.01,34163.0,244.2015,244.4448,244.0263,244.2988,34163.0
2021-05-12 09:30:00,247.75,248.77,247.52,248.26,59633.0,241.126,242.1187,240.9021,241.6223,59633.0
2021-05-12 09:40:00,248.24,249.07,247.97,248.66,18660.0,241.6029,242.4107,241.3401,242.0116,18660.0
2021-05-12 09:50:00,248.53,248.73,247.82,247.82,16301.0,241.8851,242.0798,241.1941,241.1941,16301.0
2021-05-12 10:00:00,247.8,247.91,247.2,247.91,13205.0,241.1746,241.2817,240.5907,241.2817,13205.0
2021-05-12 10:10:00,247.91,247.91,247.17,247.37,18693.0,241.2817,241.2817,240.5615,240.7561,18693.0
2021-05-12 10:20:00,247.34,247.83,247.12,247.12,72145.0,240.7269,241.2038,240.5128,240.5128,72145.0
2021-05-12 10:30:00,247.19,247.31,246.7,246.99,77228.0,240.5809,240.6977,240.104,240.3863,77228.0
2021-05-12 10:40:00,246.88,246.98,246.09,246.13,77179.0,240.2792,240.3765,239.5103,239.5493,77179.0
2021-05-12 10:50:00,246.11,246.27,245.73,246.17,46435.0,239.5298,239.6855,239.16,239.5882,46435.0
2021-05-12 11:00:00,246.1,246.58,246.05,246.58,10124.0,239.5201,239.9872,239.4714,239.9872,10124.0
2021-05-12 11:10:00,246.44,246.87,246.42,246.83,8503.0,239.851,240.2695,239.8315,240.2306,8503.0
2021-05-12 11:20:00,246.82,246.84,246.07,246.22,16315.0,240.2208,240.2403,239.4909,239.6369,16315.0
2021-05-12 11:30:00,246.22,246.22,245.6,245.97,66103.0,239.6369,239.6369,239.0334,239.3935,66103.0
2021-05-12 11:40:00,245.9,246.29,245.76,245.92,16060.0,239.3254,239.705,239.1892,239.3449,16060.0
2021-05-12 11:50:00,245.76,245.77,245.1,245.11,12008.0,239.1892,239.1989,238.5468,238.5565,12008.0
2021-05-12 12:00:00,245.22,245.44,245.07,245.27,11665.0,238.6636,238.8777,238.5176,238.7123,11665.0
2021-05-12 12:10:00,245.18,245.18,244.65,245.03,16810.0,238.6247,238.6247,238.1088,238.4787,16810.0
2021-05-12 12:20:00,245.08,245.67,245.02,245.5,6687.0,238.5273,239.1016,238.4689,238.9361,6687.0
2021-05-12 12:30:00,245.25,245.65,245.2,245.21,10926.0,238.6928,239.0821,238.6441,238.6539,10926.0
2021-05-12 12:40:00,245.21,245.45,245.0,245.3,17376.0,238.6539,238.8874,238.4495,238.7415,17376.0
2021-05-12 12:50:00,245.3,245.75,245.27,245.75,23867.0,238.7415,239.1794,238.7123,239.1794,23867.0
2021-05-12 13:00:00,245.64,246.32,245.57,246.11,27061.0,239.0724,239.7342,239.0042,239.5298,27061.0
2021-05-12 13:10:00,246.14,246.29,245.63,245.63,13097.0,239.559,239.705,239.0626,239.0626,13097.0
2021-05-12 13:20:00,245.52,245.61,245.29,245.4,6655.0,238.9556,239.0432,238.7317,238.8388,6655.0
2021-05-12 13:30:00,245.44,245.69,245.1,245.69,7373.0,238.8777,239.121,238.5468,239.121,7373.0
2021-05-12 13:40:00,245.55,245.55,245.0,245.0,15785.0,238.9848,238.9848,238.4495,238.4495,15785.0
2021-05-12 13:50:00,245.07,245.48,245.05,245.25,13914.0,238.5176,238.9166,238.4981,238.6928,13914.0
2021-05-12 14:00:00,245.25,245.5,245.11,245.11,23912.0,238.6928,238.9361,238.5565,238.5565,23912.0
2021-05-12 14:10:00,245.01,245.07,244.76,245.05,20434.0,238.4592,238.5176,238.2159,238.4981,20434.0
2021-05-12 14:20:00,245.05,245.26,244.83,245.19,12401.0,238.4981,238.7025,238.284,238.6344,12401.0
2021-05-12 14:30:00,245.23,245.73,245.07,245.57,10138.0,238.6733,239.16,238.5176,239.0042,10138.0
2021-05-12 14:40:00,245.45,245.86,245.42,245.8,24077.0,238.8874,239.2865,238.8583,239.2281,24077.0
2021-05-12 14:50:00,245.96,246.1,245.52,245.52,12390.0,239.3838,239.5201,238.9556,238.9556,12390.0
2021-05-12 15:00:00,245.47,245.59,245.03,245.26,13971.0,238.9069,239.0237,238.4787,238.7025,13971.0
2021-05-12 15:10:00,245.27,245.29,244.74,244.77,11936.0,238.7123,238.7317,238.1964,238.2256,11936.0
2021-05-12 15:20:00,244.92,245.02,244.56,244.85,44719.0,238.3716,238.4689,238.0212,238.3035,44719.0
2021-05-12 15:30:00,244.74,245.17,244.67,244.87,32021.0,238.1964,238.6149,238.1283,238.323,32021.0
2021-05-12 15:40:00,244.86,245.38,244.78,244.92,54099.0,238.3132,238.8193,238.2354,238.3716,54099.0
2021-05-12 15:50:00,244.78,244.96,244.16,244.65,266449.0,238.2354,238.4106,237.6319,238.1088,266449.0
2021-05-13 09:30:00,246.76,247.74,246.73,247.05,45642.0,240.1624,241.1162,240.1332,240.4447,45642.0
2021-05-13 09:40:00,247.09,247.26,246.37,246.42,16869.0,240.4836,240.6491,239.7829,239.8315,16869.0
2021-05-13 09:50:00,246.49,247.54,246.49,247.42,25903.0,239.8996,240.9216,239.8996,240.8048,25903.0
2021-05-13 10:00:00,247.64,248.17,247.64,247.94,21346.0,241.0189,241.5347,241.0189,241.3109,21346.0
2021-05-13 10:10:00,247.87,248.42,247.87,248.06,10977.0,241.2427,241.778,241.2427,241.4277,10977.0
2021-05-13 10:20:00,247.96,248.4,247.69,247.94,25677.0,241.3303,241.7586,241.0676,241.3109,25677.0
2021-05-13 10:30:00,248.15,248.2,247.75,247.99,7914.0,241.5153,241.5639,241.126,241.3595,7914.0
2021-05-13 10:40:00,248.0,248.09,247.6,247.99,9466.0,241.3693,241.4569,240.98,241.3595,9466.0
2021-05-13 10:50:00,248.19,248.7,247.9,248.43,19751.0,241.5542,242.0506,241.2719,241.7878,19751.0
2021-05-13 11:00:00,248.42,248.42,247.46,247.5,11419.0,241.778,241.778,240.8437,240.8826,11419.0
2021-05-13 11:10:00,247.4,247.58,247.2,247.44,11296.0,240.7853,240.9605,240.5907,240.8242,11296.0
2021-05-13 11:20:00,247.41,247.43,246.71,246.77,23135.0,240.795,240.8145,240.1138,240.1722,23135.0
2021-05-13 11:30:00,246.82,247.37,246.76,247.33,14067.0,240.2208,240.7561,240.1624,240.7172,14067.0
2021-05-13 11:40:00,247.23,247.23,246.23,246.69,19712.0,240.6199,240.6199,239.6466,240.0943,19712.0
2021-05-13 11:50:00,246.62,246.85,246.38,246.53,17699.0,240.0262,240.25,239.7926,239.9386,17699.0
2021-05-13 12:00:00,246.57,247.05,246.45,247.02,31811.0,239.9775,240.4447,239.8607,240.4155,31811.0
2021-05-13 12:10:00,247.08,247.38,247.08,247.16,36610.0,240.4739,240.7658,240.4739,240.5517,36610.0
2021-05-13 12:20:00,247.17,247.3,246.87,247.29,36422.0,240.5615,240.688,240.2695,240.6783,36422.0
2021-05-13 12:30:00,247.35,247.6,247.19,247.19,11558.0,240.7366,240.98,240.5809,240.5809,11558.0
2021-05-13 12:40:00,247.14,247.3,246.93,247.3,17175.0,240.5323,240.688,240.3279,240.688,17175.0
2021-05-13 12:50:00,247.31,247.31,246.25,246.43,18198.0,240.6977,240.6977,239.6661,239.8412,18198.0
2021-05-13 13:00:00,246.33,246.62,246.05,246.61,14780.0,239.7439,240.0262,239.4714,240.0164,14780.0
2021-05-13 13:10:00,246.57,246.76,246.07,246.07,12114.0,239.9775,240.1624,239.4909,239.4909,12114.0
2021-05-13 13:20:00,246.12,246.13,245.64,245.92,21776.0,239.5395,239.5493,239.0724,239.3449,21776.0
2021-05-13 13:30:00,245.85,245.89,245.02,245.28,22181.0,239.2768,239.3157,238.4689,238.722,22181.0
2021-05-13 13:40:00,245.25,245.56,245.12,245.17,26064.0,238.6928,238.9945,238.5663,238.6149,26064.0
2021-05-13 13:50:00,245.2,245.93,245.2,245.73,13017.0,238.6441,239.3546,238.6441,239.16,13017.0
2021-05-13 14:00:00,245.72,247.04,245.72,246.86,18739.0,239.1502,240.4349,239.1502,240.2598,18739.0
2021-05-13 14:10:00,246.84,247.22,246.83,246.9,45583.0,240.2403,240.6101,240.2306,240.2987,45583.0
2021-05-13 14:20:00,246.91,247.29,246.79,247.18,17782.0,240.3084,240.6783,240.1916,240.5712,17782.0
2021-05-13 14:30:00,247.2,247.61,246.88,247.52,19943.0,240.5907,240.9897,240.2792,240.9021,19943.0
2021-05-13 14:40:00,247.49,247.69,247.37,247.59,16188.0,240.8729,241.0676,240.7561,240.9702,16188.0
2021-05-13 14:50:00,247.57,247.65,247.18,247.22,23060.0,240.9508,241.0286,240.5712,240.6101,23060.0
2021-05-13 15:00:00,247.23,247.69,247.23,247.69,13595.0,240.6199,241.0676,240.6199,241.0676,13595.0
2021-05-13 15:10:00,247.54,247.54,247.08,247.18,18545.0,240.9216,240.9216,240.4739,240.5712,18545.0
2021-05-13 15:20:00,247.26,247.52,246.94,247.43,19129.0,240.6491,240.9021,240.3376,240.8145,19129.0
2021-05-13 15:30:00,247.45,247.88,247.45,247.81,27628.0,240.834,241.2525,240.834,241.1844,27628.0
2021-05-13 15:40:00,247.78,248.01,247.67,247.78,12674.0,241.1552,241.379,241.0481,241.1552,12674.0
2021-05-13 15:50:00,247.76,247.78,246.72,246.76,67708.0,241.1357,241.1552,240.1235,240.1624,67708.0
2021-05-14 09:30:00,248.83,249.65,248.83,249.43,68783.0,242.1771,242.9752,242.1771,242.761,68783.0
2021-05-14 09:40:00,249.49,249.71,248.93,249.09,31770.0,242.8194,243.0336,242.2744,242.4301,31770.0
2021-05-14 09:50:00,249.11,249.82,248.99,249.82,19401.0,242.4496,243.1406,242.3328,243.1406,19401.0
2021-05-14 10:00:00,249.85,249.95,249.36,249.51,52969.0,243.1698,243.2671,242.6929,242.8389,52969.0
2021-05-14 10:10:00,249.54,250.31,249.54,250.21,23323.0,242.8681,243.6175,242.8681,243.5202,23323.0
2021-05-14 10:20:00,250.22,250.36,250.05,250.05,11811.0,243.5299,243.6662,243.3645,243.3645,11811.0
2021-05-14 10:30:00,250.18,250.36,250.12,250.23,136986.0,243.491,243.6662,243.4326,243.5396,136986.0
2021-05-14 10:40:00,250.31,250.75,249.94,250.5,137152.0,243.6175,244.0457,243.2574,243.8024,137152.0
2021-05-14 10:50:00,250.5,250.8,250.45,250.68,139423.0,243.8024,244.0944,243.7538,243.9776,139423.0
2021-05-14 11:00:00,250.71,250.75,250.42,250.47,14655.0,244.0068,244.0457,243.7246,243.7732,14655.0
2021-05-14 11:10:00,250.52,250.94,250.52,250.85,17780.0,243.8219,244.2307,243.8219,244.1431,17780.0
2021-05-14 11:20:00,250.84,250.94,250.72,250.76,24431.0,244.1333,244.2307,244.0165,244.0555,24431.0
2021-05-14 11:30:00,250.79,250.9,250.67,250.9,11510.0,244.0847,244.1917,243.9679,244.1917,11510.0
2021-05-14 11:40:00,250.89,250.89,250.7,250.8,14901.0,244.182,244.182,243.9971,244.0944,14901.0
2021-05-14 11:50:00,250.83,250.83,250.59,250.65,13176.0,244.1236,244.1236,243.89,243.9484,13176.0
2021-05-14 12:00:00,250.67,250.93,250.56,250.93,29255.0,243.9679,244.2209,243.8608,244.2209,29255.0
2021-05-14 12:10:00,250.95,251.13,250.94,251.13,11751.0,244.2404,244.4156,244.2307,244.4156,11751.0
2021-05-14 12:20:00,251.15,251.17,250.9,251.02,65382.0,244.4351,244.4545,244.1917,244.3085,65382.0
2021-05-14 12:30:00,251.03,251.19,250.97,251.04,30219.0,244.3183,244.474,244.2599,244.328,30219.0
2021-05-14 12:40:00,251.04,251.11,250.97,251.11,15286.0,244.328,244.3961,244.2599,244.3961,15286.0
2021-05-14 12:50:00,251.16,251.21,251.05,251.15,9311.0,244.4448,244.4934,244.3377,244.4351,9311.0
2021-05-14 13:00:00,251.21,251.21,251.07,251.15,3705.0,244.4934,244.4934,244.3572,244.4351,3705.0
2021-05-14 13:10:00,251.19,251.19,251.03,251.08,3424.0,244.474,244.474,244.3183,244.3669,3424.0
2021-05-14 13:20:00,251.08,251.22,251.06,251.17,2859.0,244.3669,244.5032,244.3475,244.4545,2859.0
2021-05-14 13:30:00,251.22,251.26,250.98,251.07,6094.0,244.5032,244.5421,244.2696,244.3572,6094.0
2021-05-14 13:40:00,251.07,251.14,250.98,251.13,6522.0,244.3572,244.4253,244.2696,244.4156,6522.0
2021-05-14 13:50:00,251.16,251.28,251.15,251.2,40986.0,244.4448,244.5616,244.4351,244.4837,40986.0
2021-05-14 14:00:00,251.24,251.37,251.16,251.33,8522.0,244.5226,244.6492,244.4448,244.6102,8522.0
2021-05-14 14:10:00,251.36,251.53,251.31,251.37,9098.0,244.6394,244.8049,244.5908,244.6492,9098.0
2021-05-14 14:20:00,251.38,251.44,251.29,251.42,6048.0,244.6589,244.7173,244.5713,244.6978,6048.0
2021-05-14 14:30:00,251.49,251.65,251.46,251.55,6989.0,244.766,244.9217,244.7368,244.8244,6989.0
2021-05-14 14:40:00,251.58,251.9,251.58,251.87,21986.0,244.8536,245.165,244.8536,245.1358,21986.0
2021-05-14 14:50:00,251.89,252.08,251.82,251.9,15930.0,245.1553,245.3402,245.0871,245.165,15930.0
2021-05-14 15:00:00,251.95,251.96,251.57,251.68,14308.0,245.2137,245.2234,244.8438,244.9509,14308.0
2021-05-14 15:10:00,251.71,251.88,251.61,251.75,12183.0,244.9801,245.1455,244.8828,245.019,12183.0
2021-05-14 15:20:00,251.73,251.78,251.6,251.73,10815.0,244.9995,245.0482,244.873,244.9995,10815.0
2021-05-14 15:30:00,251.72,251.76,251.41,251.51,8298.0,244.9898,245.0287,244.6881,244.7854,8298.0
2021-05-14 15:40:00,251.55,251.83,251.47,251.83,28957.0,244.8244,245.0969,244.7465,245.0969,28957.0
2021-05-14 15:50:00,251.76,252.05,251.39,251.4,41790.0,245.0287,245.311,244.6686,244.6784,41790.0
2021-05-17 09:30:00,250.23,250.68,249.67,250.67,210122.0,243.5396,243.9776,242.9946,243.9679,210122.0
2021-05-17 09:40:00,250.77,250.89,250.5,250.53,37045.0,244.0652,244.182,243.8024,243.8316,37045.0
2021-05-17 09:50:00,250.51,250.75,250.02,250.14,23546.0,243.8122,244.0457,243.3353,243.4521,23546.0
2021-05-17 10:00:00,249.99,250.01,249.26,249.3,14002.0,243.3061,243.3255,242.5956,242.6345,14002.0
2021-05-17 10:10:00,249.47,250.13,249.36,249.96,12545.0,242.8,243.4423,242.6929,243.2769,12545.0
2021-05-17 10:20:00,250.05,250.45,249.84,249.84,11674.0,243.3645,243.7538,243.1601,243.1601,11674.0
2021-05-17 10:30:00,249.86,250.43,249.49,250.34,14206.0,243.1795,243.7343,242.8194,243.6467,14206.0
2021-05-17 10:40:00,250.3,250.5,249.88,250.17,15062.0,243.6078,243.8024,243.199,243.4813,15062.0
2021-05-17 10:50:00,250.0,250.42,249.95,250.06,8818.0,243.3158,243.7246,243.2671,243.3742,8818.0
2021-05-17 11:00:00,250.19,250.19,249.75,249.75,7736.0,243.5007,243.5007,243.0725,243.0725,7736.0
2021-05-17 11:10:00,249.66,249.8,249.37,249.47,22464.0,242.9849,243.1211,242.7026,242.8,22464.0
2021-05-17 11:20:00,249.64,249.93,249.54,249.55,22174.0,242.9654,243.2477,242.8681,242.8778,22174.0
2021-05-17 11:30:00,249.61,249.65,249.37,249.47,4745.0,242.9362,242.9752,242.7026,242.8,4745.0
2021-05-17 11:40:00,249.33,249.67,249.3,249.41,5656.0,242.6637,242.9946,242.6345,242.7416,5656.0
2021-05-17 11:50:00,249.46,249.46,249.1,249.23,6699.0,242.7902,242.7902,242.4399,242.5664,6699.0
2021-05-17 12:00:00,249.19,249.37,249.04,249.16,6563.0,242.5275,242.7026,242.3815,242.4983,6563.0
2021-05-17 12:10:00,249.15,249.4,248.95,249.4,15813.0,242.4885,242.7318,242.2939,242.7318,15813.0
2021-05-17 12:20:00,249.35,249.46,249.32,249.32,24200.0,242.6832,242.7902,242.654,242.654,24200.0
2021-05-17 12:30:00,249.3,249.57,249.09,249.45,29491.0,242.6345,242.8973,242.4301,242.7805,29491.0
2021-05-17 12:40:00,249.53,249.73,249.49,249.49,6944.0,242.8584,243.053,242.8194,242.8194,6944.0
2021-05-17 12:50:00,249.56,249.56,249.21,249.22,6912.0,242.8876,242.8876,242.5469,242.5567,6912.0
2021-05-17 13:00:00,249.2,249.39,249.12,249.14,9137.0,242.5372,242.7221,242.4593,242.4788,9137.0
2021-05-17 13:10:00,249.14,249.14,248.82,248.82,3269.0,242.4788,242.4788,242.1673,242.1673,3269.0
2021-05-17 13:20:00,248.82,248.93,248.69,248.85,3739.0,242.1673,242.2744,242.0408,242.1965,3739.0
2021-05-17 13:30:00,248.86,249.13,248.64,248.84,11026.0,242.2063,242.4691,241.9922,242.1868,11026.0
2021-05-17 13:40:00,248.53,248.82,248.43,248.75,9395.0,241.8851,242.1673,241.7878,242.0992,9395.0
2021-05-17 13:50:00,248.8,248.87,248.6,248.8,12061.0,242.1479,242.216,241.9532,242.1479,12061.0
2021-05-17 14:00:00,248.79,249.05,248.69,249.05,18507.0,242.1381,242.3912,242.0408,242.3912,18507.0
2021-05-17 14:10:00,249.03,249.03,248.93,248.99,2651.0,242.3717,242.3717,242.2744,242.3328,2651.0
2021-05-17 14:20:00,249.09,249.2,249.01,249.14,6101.0,242.4301,242.5372,242.3523,242.4788,6101.0
2021-05-17 14:30:00,249.17,249.39,248.95,248.96,8152.0,242.508,242.7221,242.2939,242.3036,8152.0
2021-05-17 14:40:00,248.91,249.18,248.88,249.17,3873.0,242.2549,242.5177,242.2257,242.508,3873.0
2021-05-17 14:50:00,249.15,249.62,249.15,249.59,11093.0,242.4885,242.946,242.4885,242.9168,11093.0
2021-05-17 15:00:00,249.55,250.04,249.55,249.98,33358.0,242.8778,243.3547,242.8778,243.2963,33358.0
2021-05-17 15:10:00,249.99,250.14,249.81,249.86,73222.0,243.3061,243.4521,243.1309,243.1795,73222.0
2021-05-17 15:20:00,249.87,249.87,249.46,249.55,50958.0,243.1893,243.1893,242.7902,242.8778,50958.0
2021-05-17 15:30:00,249.56,249.87,249.51,249.62,42828.0,242.8876,243.1893,242.8389,242.946,42828.0
2021-05-17 15:40:00,249.66,250.11,249.65,249.86,53219.0,242.9849,243.4229,242.9752,243.1795,53219.0
2021-05-17 15:50:00,249.85,250.3,249.85,250.28,160921.0,243.1698,243.6078,243.1698,243.5883,160921.0
2021-05-18 09:30:00,250.63,251.07,250.29,251.07,56585.0,243.929,244.3572,243.598,244.3572,56585.0
2021-05-18 09:40:00,251.03,251.09,250.37,250.59,53684.0,244.3183,244.3767,243.6759,243.89,53684.0
2021-05-18 09:50:00,250.59,250.84,250.2,250.69,21411.0,243.89,244.1333,243.5105,243.9873,21411.0
2021-05-18 10:00:00,250.71,250.87,250.42,250.62,50921.0,244.0068,244.1625,243.7246,243.9192,50921.0
2021-05-18 10:10:00,250.67,251.15,250.49,251.03,34175.0,243.9679,244.4351,243.7927,244.3183,34175.0
2021-05-18 10:20:00,251.08,251.52,250.95,251.51,20659.0,244.3669,244.7952,244.2404,244.7854,20659.0
2021-05-18 10:30:00,251.54,251.6,251.46,251.5,41947.0,244.8146,244.873,244.7368,244.7757,41947.0
2021-05-18 10:40:00,251.52,251.61,251.23,251.61,14769.0,244.7952,244.8828,244.5129,244.8828,14769.0
2021-05-18 10:50:00,251.69,251.69,251.29,251.42,24522.0,244.9606,244.9606,244.5713,244.6978,24522.0
2021-05-18 11:00:00,251.42,251.62,251.32,251.48,15557.0,244.6978,244.8925,244.6005,244.7562,15557.0
2021-05-18 11:10:00,251.49,251.63,251.46,251.53,12918.0,244.766,244.9022,244.7368,244.8049,12918.0
2021-05-18 11:20:00,251.57,251.61,251.38,251.42,14853.0,244.8438,244.8828,244.6589,244.6978,14853.0
2021-05-18 11:30:00,251.47,251.47,250.92,251.06,22141.0,244.7465,244.7465,244.2112,244.3475,22141.0
2021-05-18 11:40:00,251.16,251.16,250.81,251.06,10339.0,244.4448,244.4448,244.1041,244.3475,10339.0
2021-05-18 11:50:00,251.09,251.1,250.82,250.82,6854.0,244.3767,244.3864,244.1139,244.1139,6854.0
2021-05-18 12:00:00,250.79,251.07,250.79,251.04,10650.0,244.0847,244.3572,244.0847,244.328,10650.0
2021-05-18 12:10:00,251.0,251.22,250.99,251.13,39095.0,244.2891,244.5032,244.2793,244.4156,39095.0
2021-05-18 12:20:00,251.16,251.44,251.11,251.41,13803.0,244.4448,244.7173,244.3961,244.6881,13803.0
2021-05-18 12:30:00,251.42,251.55,251.39,251.48,6151.0,244.6978,244.8244,244.6686,244.7562,6151.0
2021-05-18 12:40:00,251.51,251.51,251.44,251.45,7920.0,244.7854,244.7854,244.7173,244.727,7920.0
2021-05-18 12:50:00,251.45,251.45,251.17,251.25,12205.0,244.727,244.727,244.4545,244.5324,12205.0
2021-05-18 13:00:00,251.3,251.31,251.09,251.19,13570.0,244.581,244.5908,244.3767,244.474,13570.0
2021-05-18 13:10:00,251.15,251.29,251.07,251.1,7954.0,244.4351,244.5713,244.3572,244.3864,7954.0
2021-05-18 13:20:00,251.11,251.41,251.1,251.39,9862.0,244.3961,244.6881,244.3864,244.6686,9862.0
2021-05-18 13:30:00,251.41,251.44,251.23,251.23,9256.0,244.6881,244.7173,244.5129,244.5129,9256.0
2021-05-18 13:40:00,251.25,251.29,250.96,250.96,12110.0,244.5324,244.5713,244.2501,244.2501,12110.0
2021-05-18 13:50:00,250.98,251.02,250.85,250.88,18945.0,244.2696,244.3085,244.1431,244.1723,18945.0
2021-05-18 14:00:00,250.89,250.99,250.74,250.83,10408.0,244.182,244.2793,244.036,244.1236,10408.0
2021-05-18 14:10:00,250.81,251.0,250.75,250.81,17229.0,244.1041,244.2891,244.0457,244.1041,17229.0
2021-05-18 14:20:00,250.79,250.89,250.44,250.47,19081.0,244.0847,244.182,243.744,243.7732,19081.0
2021-05-18 14:30:00,250.51,250.52,249.8,249.83,23090.0,243.8122,243.8219,243.1211,243.1503,23090.0
2021-05-18 14:40:00,249.83,249.91,249.41,249.68,29797.0,243.1503,243.2282,242.7416,243.0044,29797.0
2021-05-18 14:50:00,249.68,249.96,249.61,249.9,20610.0,243.0044,243.2769,242.9362,243.2185,20610.0
2021-05-18 15:00:00,249.91,250.13,249.89,250.12,23269.0,243.2282,243.4423,243.2087,243.4326,23269.0
2021-05-18 15:10:00,250.15,250.22,249.87,250.1,17422.0,243.4618,243.5299,243.1893,243.4131,17422.0
2021-05-18 15:20:00,250.16,250.37,250.07,250.29,13003.0,243.4715,243.6759,243.3839,243.598,13003.0
2021-05-18 15:30:00,250.28,250.53,250.18,250.3,27018.0,243.5883,243.8316,243.491,243.6078,27018.0
2021-05-18 15:40:00,250.31,250.43,249.62,249.69,48584.0,243.6175,243.7343,242.946,243.0141,48584.0
2021-05-18 15:50:00,249.67,249.67,248.7,248.82,66239.0,242.9946,242.9946,242.0506,242.1673,66239.0
2021-05-19 09:30:00,245.0,246.06,245.0,245.29,136096.0,238.4495,239.4811,238.4495,238.7317,136096.0
2021-05-19 09:40:00,245.26,246.26,244.86,245.86,77668.0,238.7025,239.6758,238.3132,239.2865,77668.0
2021-05-19 09:50:00,245.8,246.33,245.63,245.83,83597.0,239.2281,239.7439,239.0626,239.2573,83597.0
2021-05-19 10:00:00,245.92,246.11,245.12,245.52,61637.0,239.3449,239.5298,238.5663,238.9556,61637.0
2021-05-19 10:10:00,245.48,246.05,245.27,246.0,61355.0,238.9166,239.4714,238.7123,239.4227,61355.0
2021-05-19 10:20:00,245.95,246.5,245.59,246.47,25878.0,239.3741,239.9094,239.0237,239.8802,25878.0
2021-05-19 10:30:00,246.42,246.67,245.68,245.68,28834.0,239.8315,240.0748,239.1113,239.1113,28834.0
2021-05-19 10:40:00,245.66,246.5,245.55,246.37,26680.0,239.0918,239.9094,238.9848,239.7829,26680.0
2021-05-19 10:50:00,246.29,246.91,246.29,246.47,11291.0,239.705,240.3084,239.705,239.8802,11291.0
2021-05-19 11:00:00,246.48,246.9,246.06,246.88,11716.0,239.8899,240.2987,239.4811,240.2792,11716.0
2021-05-19 11:10:00,246.81,247.04,246.63,246.72,29371.0,240.2111,240.4349,240.0359,240.1235,29371.0
2021-05-19 11:20:00,246.65,247.22,246.65,246.96,8198.0,240.0554,240.6101,240.0554,240.3571,8198.0
2021-05-19 11:30:00,246.88,246.95,246.63,246.95,5388.0,240.2792,240.3473,240.0359,240.3473,5388.0
2021-05-19 11:40:00,246.9,246.9,246.54,246.57,4404.0,240.2987,240.2987,239.9483,239.9775,4404.0
2021-05-19 11:50:00,246.69,247.1,246.46,246.96,16810.0,240.0943,240.4933,239.8704,240.3571,16810.0
2021-05-19 12:00:00,246.93,247.21,246.88,247.14,8003.0,240.3279,240.6004,240.2792,240.5323,8003.0
2021-05-19 12:10:00,247.18,247.61,247.17,247.52,14789.0,240.5712,240.9897,240.5615,240.9021,14789.0
2021-05-19 12:20:00,247.53,247.67,247.32,247.49,9556.0,240.9118,241.0481,240.7075,240.8729,9556.0
2021-05-19 12:30:00,247.5,247.61,247.38,247.49,12896.0,240.8826,240.9897,240.7658,240.8729,12896.0
2021-05-19 12:40:00,247.51,247.75,247.33,247.43,7719.0,240.8924,241.126,240.7172,240.8145,7719.0
2021-05-19 12:50:00,247.38,247.58,247.3,247.38,11359.0,240.7658,240.9605,240.688,240.7658,11359.0
2021-05-19 13:00:00,247.44,248.04,247.44,247.89,18012.0,240.8242,241.4082,240.8242,241.2622,18012.0
2021-05-19 13:10:00,247.95,248.2,247.95,248.01,9432.0,241.3206,241.5639,241.3206,241.379,9432.0
2021-05-19 13:20:00,248.06,248.07,247.78,247.95,7068.0,241.4277,241.4374,241.1552,241.3206,7068.0
2021-05-19 13:30:00,247.86,247.93,247.34,247.61,4100.0,241.233,241.3011,240.7269,240.9897,4100.0
2021-05-19 13:40:00,247.65,247.67,247.43,247.67,6297.0,241.0286,241.0481,240.8145,241.0481,6297.0
2021-05-19 13:50:00,247.65,247.94,247.61,247.61,10494.0,241.0286,241.3109,240.9897,240.9897,10494.0
2021-05-19 14:00:00,247.6,248.06,246.7,247.03,35146.0,240.98,241.4277,240.104,240.4252,35146.0
2021-05-19 14:10:00,247.05,247.17,246.61,247.1,34181.0,240.4447,240.5615,240.0164,240.4933,34181.0
2021-05-19 14:20:00,247.14,248.67,247.13,248.53,26669.0,240.5323,242.0214,240.5225,241.8851,26669.0
2021-05-19 14:30:00,248.51,248.81,247.5,247.5,22488.0,241.8656,242.1576,240.8826,240.8826,22488.0
2021-05-19 14:40:00,247.49,247.65,247.1,247.25,33703.0,240.8729,241.0286,240.4933,240.6393,33703.0
2021-05-19 14:50:00,247.27,247.77,247.12,247.31,20270.0,240.6588,241.1454,240.5128,240.6977,20270.0
2021-05-19 15:00:00,247.31,247.65,246.9,247.59,18694.0,240.6977,241.0286,240.2987,240.9702,18694.0
2021-05-19 15:10:00,247.56,247.96,247.51,247.74,30637.0,240.941,241.3303,240.8924,241.1162,30637.0
2021-05-19 15:20:00,247.74,248.54,247.53,248.35,482951.0,241.1162,241.8948,240.9118,241.7099,482951.0
2021-05-19 15:30:00,248.37,248.38,247.75,247.99,109249.0,241.7294,241.7391,241.126,241.3595,109249.0
2021-05-19 15:40:00,247.96,247.98,247.38,247.51,126093.0,241.3303,241.3498,240.7658,240.8924,126093.0
2021-05-19 15:50:00,247.58,248.96,247.45,248.82,123849.0,240.9605,242.3036,240.834,242.1673,123849.0
2021-05-20 09:30:00,249.64,251.14,249.64,251.12,92759.0,242.9654,244.4253,242.9654,244.4059,92759.0
2021-05-20 09:40:00,251.17,251.87,251.16,251.69,206201.0,244.4545,245.1358,244.4448,244.9606,206201.0
2021-05-20 09:50:00,251.76,251.8,251.54,251.57,10703.0,245.0287,245.0677,244.8146,244.8438,10703.0
2021-05-20 10:00:00,251.75,252.07,251.58,251.85,12663.0,245.019,245.3305,244.8536,245.1163,12663.0
2021-05-20 10:10:00,251.84,252.15,251.78,252.09,27205.0,245.1066,245.4083,245.0482,245.3499,27205.0
2021-05-20 10:20:00,252.12,252.19,252.01,252.19,8035.0,245.3791,245.4472,245.2721,245.4472,8035.0
2021-05-20 10:30:00,252.19,252.29,252.05,252.05,12108.0,245.4472,245.5446,245.311,245.311,12108.0
2021-05-20 10:40:00,252.01,252.36,251.94,252.31,6921.0,245.2721,245.6127,245.2039,245.564,6921.0
2021-05-20 10:50:00,252.32,252.44,252.19,252.2,13565.0,245.5738,245.6906,245.4472,245.457,13565.0
2021-05-20 11:00:00,252.24,252.38,252.12,252.25,7936.0,245.4959,245.6322,245.3791,245.5056,7936.0
2021-05-20 11:10:00,252.24,252.48,252.22,252.48,11744.0,245.4959,245.7295,245.4764,245.7295,11744.0
2021-05-20 11:20:00,252.46,252.85,252.36,252.8,13636.0,245.71,246.0896,245.6127,246.0409,13636.0
2021-05-20 11:30:00,252.83,253.08,252.8,252.97,17335.0,246.0701,246.3134,246.0409,246.2064,17335.0
2021-05-20 11:40:00,253.06,253.46,253.06,253.42,16023.0,246.294,246.6833,246.294,246.6444,16023.0
2021-05-20 11:50:00,253.43,253.54,253.2,253.2,29466.0,246.6541,246.7611,246.4302,246.4302,29466.0
2021-05-20 12:00:00,253.22,253.22,252.73,252.83,34587.0,246.4497,246.4497,245.9728,246.0701,34587.0
2021-05-20 12:10:00,252.78,253.01,252.68,252.83,18338.0,246.0215,246.2453,245.9241,246.0701,18338.0
2021-05-20 12:20:00,252.84,252.92,252.68,252.74,32737.0,246.0799,246.1577,245.9241,245.9825,32737.0
2021-05-20 12:30:00,252.77,252.95,252.37,252.55,28735.0,246.0117,246.1869,245.6224,245.7976,28735.0
2021-05-20 12:40:00,252.52,252.76,252.45,252.7,14318.0,245.7684,246.002,245.7003,245.9436,14318.0
2021-05-20 12:50:00,252.77,252.88,252.68,252.84,8606.0,246.0117,246.1188,245.9241,246.0799,8606.0
2021-05-20 13:00:00,252.83,253.06,252.81,253.06,6115.0,246.0701,246.294,246.0507,246.294,6115.0
2021-05-20 13:10:00,253.08,253.18,253.05,253.15,12383.0,246.3134,246.4108,246.2843,246.3816,12383.0
2021-05-20 13:20:00,253.18,253.29,253.15,253.22,10065.0,246.4108,246.5178,246.3816,246.4497,10065.0
2021-05-20 13:30:00,253.19,253.36,253.19,253.27,4848.0,246.4205,246.586,246.4205,246.4984,4848.0
2021-05-20 13:40:00,253.25,253.32,253.2,253.28,5385.0,246.4789,246.547,246.4302,246.5081,5385.0
2021-05-20 13:50:00,253.26,253.28,252.67,253.04,9947.0,246.4886,246.5081,245.9144,246.2745,9947.0
2021-05-20 14:00:00,253.07,253.15,252.98,253.07,24973.0,246.3037,246.3816,246.2161,246.3037,24973.0
2021-05-20 14:10:00,253.06,253.09,252.92,253.07,9225.0,246.294,246.3232,246.1577,246.3037,9225.0
2021-05-20 14:20:00,253.04,253.21,252.98,253.21,28773.0,246.2745,246.44,246.2161,246.44,28773.0
2021-05-20 14:30:00,253.25,253.27,253.06,253.21,7756.0,246.4789,246.4984,246.294,246.44,7756.0
2021-05-20 14:40:00,253.21,253.26,253.11,253.24,11391.0,246.44,246.4886,246.3426,246.4692,11391.0
2021-05-20 14:50:00,253.22,253.41,253.16,253.36,10130.0,246.4497,246.6346,246.3913,246.586,10130.0
2021-05-20 15:00:00,253.33,253.33,253.08,253.2,12180.0,246.5568,246.5568,246.3134,246.4302,12180.0
2021-05-20 15:10:00,253.21,253.44,253.16,253.4,57569.0,246.44,246.6638,246.3913,246.6249,57569.0
2021-05-20 15:20:00,253.38,253.72,253.35,253.72,12005.0,246.6054,246.9363,246.5762,246.9363,12005.0
2021-05-20 15:30:00,253.73,253.75,253.38,253.38,77826.0,246.9461,246.9655,246.6054,246.6054,77826.0
2021-05-20 15:40:00,253.42,253.52,253.19,253.27,20696.0,246.6444,246.7417,246.4205,246.4984,20696.0
2021-05-20 15:50:00,253.28,253.48,252.96,253.1,161213.0,246.5081,246.7028,246.1967,246.3329,161213.0
2021-05-21 09:30:00,254.01,254.49,253.79,253.8,27290.0,247.2186,247.6857,247.0045,247.0142,27290.0
2021-05-21 09:40:00,253.7,253.9,253.34,253.65,39756.0,246.9169,247.1115,246.5665,246.8682,39756.0
2021-05-21 09:50:00,253.64,254.36,253.57,254.36,36633.0,246.8585,247.5592,246.7903,247.5592,36633.0
2021-05-21 10:00:00,254.4,254.44,253.65,253.83,22364.0,247.5982,247.6371,246.8682,247.0434,22364.0
2021-05-21 10:10:00,253.82,254.04,253.35,253.51,29713.0,247.0337,247.2478,246.5762,246.732,29713.0
2021-05-21 10:20:00,253.38,253.74,253.35,253.5,10178.0,246.6054,246.9558,246.5762,246.7222,10178.0
2021-05-21 10:30:00,253.27,253.73,253.04,253.2,23171.0,246.4984,246.9461,246.2745,246.4302,23171.0
2021-05-21 10:40:00,253.14,253.22,252.82,252.94,9218.0,246.3718,246.4497,246.0604,246.1772,9218.0
2021-05-21 10:50:00,252.96,253.15,252.84,253.15,6020.0,246.1967,246.3816,246.0799,246.3816,6020.0
2021-05-21 11:00:00,253.3,253.3,252.96,253.26,8668.0,246.5276,246.5276,246.1967,246.4886,8668.0
2021-05-21 11:10:00,253.22,253.4,253.14,253.4,20846.0,246.4497,246.6249,246.3718,246.6249,20846.0
2021-05-21 11:20:00,253.45,253.45,252.68,252.68,9364.0,246.6736,246.6736,245.9241,245.9241,9364.0
2021-05-21 11:30:00,252.67,253.07,252.67,252.81,9582.0,245.9144,246.3037,245.9144,246.0507,9582.0
2021-05-21 11:40:00,252.8,252.86,252.67,252.68,9343.0,246.0409,246.0993,245.9144,245.9241,9343.0
2021-05-21 11:50:00,252.68,252.88,252.39,252.46,5147.0,245.9241,246.1188,245.6419,245.71,5147.0
2021-05-21 12:00:00,252.43,252.63,252.09,252.1,14491.0,245.6808,245.8755,245.3499,245.3597,14491.0
2021-05-21 12:10:00,252.06,252.29,252.06,252.16,7610.0,245.3207,245.5446,245.3207,245.418,7610.0
2021-05-21 12:20:00,252.15,252.33,252.1,252.33,4903.0,245.4083,245.5835,245.3597,245.5835,4903.0
2021-05-21 12:30:00,252.31,252.45,252.27,252.39,4540.0,245.564,245.7003,245.5251,245.6419,4540.0
2021-05-21 12:40:00,252.46,252.51,252.2,252.22,8579.0,245.71,245.7587,245.457,245.4764,8579.0
2021-05-21 12:50:00,252.26,252.26,251.83,252.19,10378.0,245.5154,245.5154,245.0969,245.4472,10378.0
2021-05-21 13:00:00,252.15,252.29,252.09,252.19,8738.0,245.4083,245.5446,245.3499,245.4472,8738.0
2021-05-21 13:10:00,252.05,252.09,251.96,252.01,2990.0,245.311,245.3499,245.2234,245.2721,2990.0
2021-05-21 13:20:00,252.05,252.34,252.05,252.34,3209.0,245.311,245.5932,245.311,245.5932,3209.0
2021-05-21 13:30:00,252.32,252.67,252.3,252.6,4935.0,245.5738,245.9144,245.5543,245.8463,4935.0
2021-05-21 13:40:00,252.59,252.64,252.5,252.5,8035.0,245.8365,245.8852,245.749,245.749,8035.0
2021-05-21 13:50:00,252.61,252.63,252.47,252.47,2268.0,245.856,245.8755,245.7198,245.7198,2268.0
2021-05-21 14:00:00,252.58,252.79,252.4,252.79,23896.0,245.8268,246.0312,245.6516,246.0312,23896.0
2021-05-21 14:10:00,252.68,252.79,252.53,252.57,5872.0,245.9241,246.0312,245.7782,245.8171,5872.0
2021-05-21 14:20:00,252.53,252.58,252.22,252.25,7452.0,245.7782,245.8268,245.4764,245.5056,7452.0
2021-05-21 14:30:00,252.29,252.45,252.0,252.08,16116.0,245.5446,245.7003,245.2623,245.3402,16116.0
2021-05-21 14:40:00,252.16,252.4,252.13,252.32,3435.0,245.418,245.6516,245.3888,245.5738,3435.0
2021-05-21 14:50:00,252.35,252.51,252.35,252.42,9548.0,245.603,245.7587,245.603,245.6711,9548.0
2021-05-21 15:00:00,252.46,252.46,252.18,252.3,6607.0,245.71,245.71,245.4375,245.5543,6607.0
2021-05-21 15:10:00,252.31,252.66,252.31,252.53,7922.0,245.564,245.9047,245.564,245.7782,7922.0
2021-05-21 15:20:00,252.52,252.7,252.49,252.53,14192.0,245.7684,245.9436,245.7392,245.7782,14192.0
2021-05-21 15:30:00,252.53,252.53,252.2,252.32,12184.0,245.7782,245.7782,245.457,245.5738,12184.0
2021-05-21 15:40:00,252.22,252.32,251.79,252.01,12729.0,245.4764,245.5738,245.0579,245.2721,12729.0
2021-05-21 15:50:00,252.11,252.23,251.69,251.74,42761.0,245.3694,245.4862,244.9606,245.0093,42761.0
2021-05-24 09:30:00,253.68,254.42,253.25,254.36,28442.0,246.8974,247.6176,246.4789,247.5592,28442.0
2021-05-24 09:40:00,254.38,254.66,254.38,254.47,43929.0,247.5787,247.8512,247.5787,247.6663,43929.0
2021-05-24 09:50:00,254.53,254.67,254.46,254.67,22774.0,247.7247,247.8609,247.6566,247.8609,22774.0
2021-05-24 10:00:00,254.76,254.93,254.75,254.89,23806.0,247.9485,248.114,247.9388,248.0751,23806.0
2021-05-24 10:10:00,254.88,255.44,254.88,255.38,30729.0,248.0653,248.6103,248.0653,248.552,30729.0
2021-05-24 10:20:00,255.38,255.55,255.36,255.41,9074.0,248.552,248.7174,248.5325,248.5812,9074.0
2021-05-24 10:30:00,255.48,255.63,255.39,255.63,10315.0,248.6493,248.7953,248.5617,248.7953,10315.0
2021-05-24 10:40:00,255.67,255.7,255.47,255.48,6056.0,248.8342,248.8634,248.6395,248.6493,6056.0
2021-05-24 10:50:00,255.5,255.69,255.5,255.57,13644.0,248.6687,248.8537,248.6687,248.7369,13644.0
2021-05-24 11:00:00,255.61,255.62,255.48,255.59,5750.0,248.7758,248.7855,248.6493,248.7563,5750.0
2021-05-24 11:10:00,255.58,255.81,255.56,255.8,9247.0,248.7466,248.9705,248.7271,248.9607,9247.0
2021-05-24 11:20:00,255.8,255.81,255.62,255.66,8994.0,248.9607,248.9705,248.7855,248.8245,8994.0
2021-05-24 11:30:00,255.7,255.8,255.65,255.69,9771.0,248.8634,248.9607,248.8147,248.8537,9771.0
2021-05-24 11:40:00,255.69,255.86,255.63,255.83,11640.0,248.8537,249.0191,248.7953,248.9899,11640.0
2021-05-24 11:50:00,255.81,255.81,255.66,255.7,34310.0,248.9705,248.9705,248.8245,248.8634,34310.0
2021-05-24 12:00:00,255.8,255.92,255.7,255.7,5386.0,248.9607,249.0775,248.8634,248.8634,5386.0
2021-05-24 12:10:00,255.7,255.71,255.5,255.56,13847.0,248.8634,248.8731,248.6687,248.7271,13847.0
2021-05-24 12:20:00,255.56,255.61,255.35,255.4,19015.0,248.7271,248.7758,248.5228,248.5714,19015.0
2021-05-24 12:30:00,255.41,255.55,255.41,255.44,16389.0,248.5812,248.7174,248.5812,248.6103,16389.0
2021-05-24 12:40:00,255.44,255.47,255.26,255.42,8992.0,248.6103,248.6395,248.4352,248.5909,8992.0
2021-05-24 12:50:00,255.39,255.39,255.18,255.35,11382.0,248.5617,248.5617,248.3573,248.5228,11382.0
2021-05-24 13:00:00,255.35,255.43,255.3,255.33,13395.0,248.5228,248.6006,248.4741,248.5033,13395.0
2021-05-24 13:10:00,255.34,255.52,255.33,255.52,15339.0,248.513,248.6882,248.5033,248.6882,15339.0
2021-05-24 13:20:00,255.5,255.65,255.5,255.65,4435.0,248.6687,248.8147,248.6687,248.8147,4435.0
2021-05-24 13:30:00,255.65,255.8,255.64,255.73,10541.0,248.8147,248.9607,248.805,248.8926,10541.0
2021-05-24 13:40:00,255.75,255.84,255.69,255.82,21165.0,248.9121,248.9997,248.8537,248.9802,21165.0
2021-05-24 13:50:00,255.85,255.85,255.72,255.72,10420.0,249.0094,249.0094,248.8829,248.8829,10420.0
2021-05-24 14:00:00,255.74,255.9,255.73,255.86,49439.0,248.9023,249.0581,248.8926,249.0191,49439.0
2021-05-24 14:10:00,255.88,255.95,255.86,255.93,11542.0,249.0386,249.1067,249.0191,249.0872,11542.0
2021-05-24 14:20:00,255.95,256.0,255.91,255.91,20851.0,249.1067,249.1554,249.0678,249.0678,20851.0
2021-05-24 14:30:00,255.91,256.14,255.91,256.11,20114.0,249.0678,249.2916,249.0678,249.2624,20114.0
2021-05-24 14:40:00,256.1,256.14,256.08,256.13,16471.0,249.2527,249.2916,249.2332,249.2819,16471.0
2021-05-24 14:50:00,256.11,256.14,256.0,256.01,17691.0,249.2624,249.2916,249.1554,249.1651,17691.0
2021-05-24 15:00:00,256.02,256.1,255.98,256.04,38208.0,249.1748,249.2527,249.1359,249.1943,38208.0
2021-05-24 15:10:00,256.03,256.1,255.8,255.83,70330.0,249.1846,249.2527,248.9607,248.9899,70330.0
2021-05-24 15:20:00,255.84,255.94,255.79,255.87,76694.0,248.9997,249.097,248.951,249.0289,76694.0
2021-05-24 15:30:00,255.85,255.86,255.68,255.83,88797.0,249.0094,249.0191,248.8439,248.9899,88797.0
2021-05-24 15:40:00,255.83,255.87,255.62,255.72,79154.0,248.9899,249.0289,248.7855,248.8829,79154.0
2021-05-24 15:50:00,255.68,255.69,255.22,255.31,145135.0,248.8439,248.8537,248.3962,248.4838,145135.0
2021-05-25 09:30:00,256.23,256.95,255.98,256.28,57656.0,249.3792,250.08,249.1359,249.4279,57656.0
2021-05-25 09:40:00,256.29,256.43,255.8,255.89,54559.0,249.4376,249.5739,248.9607,249.0483,54559.0
2021-05-25 09:50:00,255.88,255.98,255.53,255.57,37659.0,249.0386,249.1359,248.6979,248.7369,37659.0
2021-05-25 10:00:00,255.69,255.99,255.5,255.73,20840.0,248.8537,249.1456,248.6687,248.8926,20840.0
2021-05-25 10:10:00,255.73,255.93,255.7,255.73,11200.0,248.8926,249.0872,248.8634,248.8926,11200.0
2021-05-25 10:20:00,255.77,256.03,255.66,255.99,6577.0,248.9315,249.1846,248.8245,249.1456,6577.0
2021-05-25 10:30:00,256.03,256.03,255.51,255.71,17939.0,249.1846,249.1846,248.6785,248.8731,17939.0
2021-05-25 10:40:00,255.75,256.11,255.6,256.06,10185.0,248.9121,249.2624,248.7661,249.2138,10185.0
2021-05-25 10:50:00,256.06,256.28,255.99,256.21,12625.0,249.2138,249.4279,249.1456,249.3598,12625.0
2021-05-25 11:00:00,256.24,256.24,255.76,255.88,25321.0,249.389,249.389,248.9218,249.0386,25321.0
2021-05-25 11:10:00,255.84,256.09,255.58,255.67,23427.0,248.9997,249.243,248.7466,248.8342,23427.0
2021-05-25 11:20:00,255.68,255.87,255.49,255.56,10397.0,248.8439,249.0289,248.659,248.7271,10397.0
2021-05-25 11:30:00,255.64,255.64,255.18,255.21,10363.0,248.805,248.805,248.3573,248.3865,10363.0
2021-05-25 11:40:00,255.32,255.63,255.21,255.55,17605.0,248.4936,248.7953,248.3865,248.7174,17605.0
2021-05-25 11:50:00,255.62,255.76,255.26,255.74,8612.0,248.7855,248.9218,248.4352,248.9023,8612.0
2021-05-25 12:00:00,255.78,255.86,255.59,255.86,13659.0,248.9413,249.0191,248.7563,249.0191,13659.0
2021-05-25 12:10:00,255.87,255.94,255.8,255.86,15316.0,249.0289,249.097,248.9607,249.0191,15316.0
2021-05-25 12:20:00,255.89,255.97,255.75,255.83,4588.0,249.0483,249.1262,248.9121,248.9899,4588.0
2021-05-25 12:30:00,255.9,256.03,255.79,255.81,10066.0,249.0581,249.1846,248.951,248.9705,10066.0
2021-05-25 12:40:00,255.87,255.87,255.64,255.64,4669.0,249.0289,249.0289,248.805,248.805,4669.0
2021-05-25 12:50:00,255.69,255.83,255.61,255.74,2626.0,248.8537,248.9899,248.7758,248.9023,2626.0
2021-05-25 13:00:00,255.65,255.66,255.26,255.41,18049.0,248.8147,248.8245,248.4352,248.5812,18049.0
2021-05-25 13:10:00,255.41,255.8,255.36,255.71,8021.0,248.5812,248.9607,248.5325,248.8731,8021.0
2021-05-25 13:20:00,255.75,255.91,255.75,255.81,3110.0,248.9121,249.0678,248.9121,248.9705,3110.0
2021-05-25 13:30:00,255.81,255.94,255.71,255.87,9615.0,248.9705,249.097,248.8731,249.0289,9615.0
2021-05-25 13:40:00,255.83,255.83,255.57,255.72,11203.0,248.9899,248.9899,248.7369,248.8829,11203.0
2021-05-25 13:50:00,255.69,255.78,255.63,255.63,6326.0,248.8537,248.9413,248.7953,248.7953,6326.0
2021-05-25 14:00:00,255.64,255.64,255.35,255.49,20610.0,248.805,248.805,248.5228,248.659,20610.0
2021-05-25 14:10:00,255.48,255.64,255.42,255.5,13607.0,248.6493,248.805,248.5909,248.6687,13607.0
2021-05-25 14:20:00,255.46,255.59,255.44,255.52,7742.0,248.6298,248.7563,248.6103,248.6882,7742.0
2021-05-25 14:30:00,255.46,255.72,255.44,255.63,3879.0,248.6298,248.8829,248.6103,248.7953,3879.0
2021-05-25 14:40:00,255.71,255.82,255.63,255.7,7899.0,248.8731,248.9802,248.7953,248.8634,7899.0
2021-05-25 14:50:00,255.7,255.72,255.48,255.62,9858.0,248.8634,248.8829,248.6493,248.7855,9858.0
2021-05-25 15:00:00,255.59,255.62,255.29,255.38,7828.0,248.7563,248.7855,248.4644,248.552,7828.0
2021-05-25 15:10:00,255.27,255.44,255.27,255.42,12356.0,248.4449,248.6103,248.4449,248.5909,12356.0
2021-05-25 15:20:00,255.41,255.87,255.41,255.79,10422.0,248.5812,249.0289,248.5812,248.951,10422.0
2021-05-25 15:30:00,255.71,255.82,255.44,255.78,53619.0,248.8731,248.9802,248.6103,248.9413,53619.0
2021-05-25 15:40:00,255.76,255.77,255.49,255.49,17618.0,248.9218,248.9315,248.659,248.659,17618.0
2021-05-25 15:50:00,255.49,255.83,255.33,255.73,185419.0,248.659,248.9899,248.5033,248.8926,185419.0
2021-05-26 09:30:00,256.3,256.6,256.09,256.42,47789.0,249.4474,249.7393,249.243,249.5641,47789.0
2021-05-26 09:40:00,256.45,256.53,256.02,256.02,20750.0,249.5933,249.6712,249.1748,249.1748,20750.0
2021-05-26 09:50:00,255.99,256.28,255.96,255.98,20597.0,249.1456,249.4279,249.1164,249.1359,20597.0
2021-05-26 10:00:00,256.06,256.07,255.76,256.05,6633.0,249.2138,249.2235,248.9218,249.204,6633.0
2021-05-26 10:10:00,256.06,256.09,255.81,256.02,71508.0,249.2138,249.243,248.9705,249.1748,71508.0
2021-05-26 10:20:00,256.0,256.36,256.0,256.35,7443.0,249.1554,249.5058,249.1554,249.496,7443.0
2021-05-26 10:30:00,256.35,256.46,256.3,256.33,4415.0,249.496,249.6031,249.4474,249.4766,4415.0
2021-05-26 10:40:00,256.4,256.41,256.27,256.28,4253.0,249.5447,249.5544,249.4182,249.4279,4253.0
2021-05-26 10:50:00,256.27,256.51,256.27,256.51,4145.0,249.4182,249.6517,249.4182,249.6517,4145.0
2021-05-26 11:00:00,256.51,256.61,256.39,256.5,5655.0,249.6517,249.7491,249.5349,249.642,5655.0
2021-05-26 11:10:00,256.58,256.61,256.37,256.51,5459.0,249.7199,249.7491,249.5155,249.6517,5459.0
2021-05-26 11:20:00,256.47,256.47,256.33,256.36,6078.0,249.6128,249.6128,249.4766,249.5058,6078.0
2021-05-26 11:30:00,256.39,256.39,256.12,256.3,5158.0,249.5349,249.5349,249.2722,249.4474,5158.0
2021-05-26 11:40:00,256.3,256.47,256.25,256.44,4710.0,249.4474,249.6128,249.3987,249.5836,4710.0
2021-05-26 11:50:00,256.46,256.63,256.46,256.62,16064.0,249.6031,249.7685,249.6031,249.7588,16064.0
2021-05-26 12:00:00,256.59,256.72,256.58,256.65,14726.0,249.7296,249.8561,249.7199,249.788,14726.0
2021-05-26 12:10:00,256.67,256.74,256.6,256.62,10779.0,249.8075,249.8756,249.7393,249.7588,10779.0
2021-05-26 12:20:00,256.62,256.65,256.5,256.6,2842.0,249.7588,249.788,249.642,249.7393,2842.0
2021-05-26 12:30:00,256.56,256.69,256.54,256.58,10133.0,249.7004,249.8269,249.6809,249.7199,10133.0
2021-05-26 12:40:00,256.59,256.67,256.51,256.65,4917.0,249.7296,249.8075,249.6517,249.788,4917.0
2021-05-26 12:50:00,256.61,256.64,256.56,256.6,6310.0,249.7491,249.7783,249.7004,249.7393,6310.0
2021-05-26 13:00:00,256.56,256.75,256.38,256.39,4012.0,249.7004,249.8853,249.5252,249.5349,4012.0
2021-05-26 13:10:00,256.44,256.45,256.33,256.43,4357.0,249.5836,249.5933,249.4766,249.5739,4357.0
2021-05-26 13:20:00,256.39,256.53,256.39,256.52,5638.0,249.5349,249.6712,249.5349,249.6615,5638.0
2021-05-26 13:30:00,256.43,256.47,256.29,256.33,2430.0,249.5739,249.6128,249.4376,249.4766,2430.0
2021-05-26 13:40:00,256.37,256.4,256.11,256.18,7959.0,249.5155,249.5447,249.2624,249.3306,7959.0
2021-05-26 13:50:00,256.2,256.23,256.0,256.2,15532.0,249.35,249.3792,249.1554,249.35,15532.0
2021-05-26 14:00:00,256.19,256.27,256.15,256.27,6161.0,249.3403,249.4182,249.3014,249.4182,6161.0
2021-05-26 14:10:00,256.34,256.39,256.28,256.33,23144.0,249.4863,249.5349,249.4279,249.4766,23144.0
2021-05-26 14:20:00,256.51,256.51,256.34,256.4,8083.0,249.6517,249.6517,249.4863,249.5447,8083.0
2021-05-26 14:30:00,256.38,256.41,256.31,256.33,4813.0,249.5252,249.5544,249.4571,249.4766,4813.0
2021-05-26 14:40:00,256.36,256.5,256.36,256.44,4422.0,249.5058,249.642,249.5058,249.5836,4422.0
2021-05-26 14:50:00,256.46,256.47,256.31,256.38,8207.0,249.6031,249.6128,249.4571,249.5252,8207.0
2021-05-26 15:00:00,256.35,256.38,256.22,256.27,7818.0,249.496,249.5252,249.3695,249.4182,7818.0
2021-05-26 15:10:00,256.21,256.37,256.19,256.37,17393.0,249.3598,249.5155,249.3403,249.5155,17393.0
2021-05-26 15:20:00,256.39,256.46,256.26,256.36,11634.0,249.5349,249.6031,249.4084,249.5058,11634.0
2021-05-26 15:30:00,256.36,256.38,256.11,256.14,10810.0,249.5058,249.5252,249.2624,249.2916,10810.0
2021-05-26 15:40:00,256.1,256.27,256.09,256.18,8082.0,249.2527,249.4182,249.243,249.3306,8082.0
2021-05-26 15:50:00,256.17,256.39,255.97,256.36,75096.0,249.3208,249.5349,249.1262,249.5058,75096.0
2021-05-27 09:30:00,256.15,256.37,255.64,256.01,36672.0,249.3014,249.5155,248.805,249.1651,36672.0
2021-05-27 09:40:00,256.0,256.0,255.43,255.55,29241.0,249.1554,249.1554,248.6006,248.7174,29241.0
2021-05-27 09:50:00,255.56,255.81,255.48,255.69,26310.0,248.7271,248.9705,248.6493,248.8537,26310.0
2021-05-27 10:00:00,255.56,256.0,255.45,256.0,11988.0,248.7271,249.1554,248.6201,249.1554,11988.0
2021-05-27 10:10:00,256.04,256.38,256.02,256.35,8083.0,249.1943,249.5252,249.1748,249.496,8083.0
2021-05-27 10:20:00,256.32,256.38,256.22,256.35,11389.0,249.4668,249.5252,249.3695,249.496,11389.0
2021-05-27 10:30:00,256.42,256.7,256.42,256.7,10730.0,249.5641,249.8367,249.5641,249.8367,10730.0
2021-05-27 10:40:00,256.66,256.78,256.53,256.69,9834.0,249.7977,249.9145,249.6712,249.8269,9834.0
2021-05-27 10:50:00,256.69,256.71,256.12,256.29,13881.0,249.8269,249.8464,249.2722,249.4376,13881.0
2021-05-27 11:00:00,256.23,256.45,256.14,256.42,10995.0,249.3792,249.5933,249.2916,249.5641,10995.0
2021-05-27 11:10:00,256.38,256.53,256.37,256.53,7855.0,249.5252,249.6712,249.5155,249.6712,7855.0
2021-05-27 11:20:00,256.51,256.56,256.23,256.23,9037.0,249.6517,249.7004,249.3792,249.3792,9037.0
2021-05-27 11:30:00,256.1,256.27,256.01,256.27,7737.0,249.2527,249.4182,249.1651,249.4182,7737.0
2021-05-27 11:40:00,256.25,256.46,256.25,256.32,6506.0,249.3987,249.6031,249.3987,249.4668,6506.0
2021-05-27 11:50:00,256.31,256.54,256.2,256.53,6283.0,249.4571,249.6809,249.35,249.6712,6283.0
2021-05-27 12:00:00,256.51,256.56,256.4,256.43,3545.0,249.6517,249.7004,249.5447,249.5739,3545.0
2021-05-27 12:10:00,256.43,256.57,256.43,256.53,5322.0,249.5739,249.7101,249.5739,249.6712,5322.0
2021-05-27 12:20:00,256.53,256.54,256.46,256.49,15626.0,249.6712,249.6809,249.6031,249.6323,15626.0
2021-05-27 12:30:00,256.47,256.5,256.41,256.46,3314.0,249.6128,249.642,249.5544,249.6031,3314.0
2021-05-27 12:40:00,256.5,256.5,256.32,256.36,5203.0,249.642,249.642,249.4668,249.5058,5203.0
2021-05-27 12:50:00,256.36,256.47,256.33,256.43,9054.0,249.5058,249.6128,249.4766,249.5739,9054.0
2021-05-27 13:00:00,256.51,256.56,256.4,256.4,5644.0,249.6517,249.7004,249.5447,249.5447,5644.0
2021-05-27 13:10:00,256.4,256.51,256.36,256.49,3715.0,249.5447,249.6517,249.5058,249.6323,3715.0
2021-05-27 13:20:00,256.46,256.48,256.32,256.32,8190.0,249.6031,249.6225,249.4668,249.4668,8190.0
2021-05-27 13:30:00,256.27,256.41,256.01,256.22,11456.0,249.4182,249.5544,249.1651,249.3695,11456.0
2021-05-27 13:40:00,256.23,256.26,256.08,256.16,5089.0,249.3792,249.4084,249.2332,249.3111,5089.0
2021-05-27 13:50:00,256.21,256.22,256.09,256.09,3184.0,249.3598,249.3695,249.243,249.243,3184.0
2021-05-27 14:00:00,256.13,256.15,255.85,255.85,19778.0,249.2819,249.3014,249.0094,249.0094,19778.0
2021-05-27 14:10:00,255.75,255.83,255.64,255.7,8663.0,248.9121,248.9899,248.805,248.8634,8663.0
2021-05-27 14:20:00,255.71,255.8,255.65,255.78,4192.0,248.8731,248.9607,248.8147,248.9413,4192.0
2021-05-27 14:30:00,255.79,255.81,255.71,255.72,15452.0,248.951,248.9705,248.8731,248.8829,15452.0
2021-05-27 14:40:00,255.69,255.73,255.62,255.71,20019.0,248.8537,248.8926,248.7855,248.8731,20019.0
2021-05-27 14:50:00,255.74,255.88,255.66,255.73,8547.0,248.9023,249.0386,248.8245,248.8926,8547.0
2021-05-27 15:00:00,255.74,255.75,255.44,255.49,64405.0,248.9023,248.9121,248.6103,248.659,64405.0
2021-05-27 15:10:00,255.46,255.67,255.46,255.61,3756.0,248.6298,248.8342,248.6298,248.7758,3756.0
2021-05-27 15:20:00,255.59,255.59,255.45,255.54,7981.0,248.7563,248.7563,248.6201,248.7077,7981.0
2021-05-27 15:30:00,255.56,255.63,255.39,255.63,8068.0,248.7271,248.7953,248.5617,248.7953,8068.0
2021-05-27 15:40:00,255.57,255.69,255.52,255.55,63882.0,248.7369,248.8537,248.6882,248.7174,63882.0
2021-05-27 15:50:00,255.53,255.79,255.26,255.35,48908.0,248.6979,248.951,248.4352,248.5228,48908.0
2021-05-28 09:30:00,256.37,257.0,256.37,256.9,17243.0,249.5155,250.1286,249.5155,250.0313,17243.0
2021-05-28 09:40:00,256.93,257.24,256.86,256.86,27780.0,250.0605,250.3622,249.9924,249.9924,27780.0
2021-05-28 09:50:00,256.84,257.07,256.71,257.05,58753.0,249.9729,250.1968,249.8464,250.1773,58753.0
2021-05-28 10:00:00,257.12,257.15,256.75,256.98,10018.0,250.2454,250.2746,249.8853,250.1092,10018.0
2021-05-28 10:10:00,257.04,257.16,257.0,257.04,8020.0,250.1676,250.2844,250.1286,250.1676,8020.0
2021-05-28 10:20:00,257.06,257.07,256.54,256.54,16146.0,250.187,250.1968,249.6809,249.6809,16146.0
2021-05-28 10:30:00,256.53,256.97,256.53,256.95,8600.0,249.6712,250.0994,249.6712,250.08,8600.0
2021-05-28 10:40:00,256.93,257.05,256.8,256.8,16572.0,250.0605,250.1773,249.934,249.934,16572.0
2021-05-28 10:50:00,256.83,256.92,256.71,256.71,4156.0,249.9632,250.0508,249.8464,249.8464,4156.0
2021-05-28 11:00:00,256.78,256.88,256.7,256.79,10721.0,249.9145,250.0118,249.8367,249.9243,10721.0
2021-05-28 11:10:00,256.87,256.99,256.86,256.99,5763.0,250.0021,250.1189,249.9924,250.1189,5763.0
2021-05-28 11:20:00,256.98,256.98,256.85,256.87,4840.0,250.1092,250.1092,249.9827,250.0021,4840.0
2021-05-28 11:30:00,256.91,257.17,256.89,257.15,16424.0,250.041,250.2941,250.0216,250.2746,16424.0
2021-05-28 11:40:00,257.13,257.24,257.12,257.14,7761.0,250.2552,250.3622,250.2454,250.2649,7761.0
2021-05-28 11:50:00,257.14,257.27,257.12,257.24,5045.0,250.2649,250.3914,250.2454,250.3622,5045.0
2021-05-28 12:00:00,257.22,257.43,257.22,257.39,4025.0,250.3428,250.5471,250.3428,250.5082,4025.0
2021-05-28 12:10:00,257.32,257.38,257.29,257.35,19991.0,250.4401,250.4985,250.4109,250.4693,19991.0
2021-05-28 12:20:00,257.36,257.36,257.21,257.3,5682.0,250.479,250.479,250.333,250.4206,5682.0
2021-05-28 12:30:00,257.28,257.43,257.25,257.42,34812.0,250.4012,250.5471,250.372,250.5374,34812.0
2021-05-28 12:40:00,257.41,257.42,257.24,257.25,16494.0,250.5277,250.5374,250.3622,250.372,16494.0
2021-05-28 12:50:00,257.25,257.29,257.23,257.27,3354.0,250.372,250.4109,250.3525,250.3914,3354.0
2021-05-28 13:00:00,257.32,257.39,257.26,257.28,4024.0,250.4401,250.5082,250.3817,250.4012,4024.0
2021-05-28 13:10:00,257.25,257.25,256.93,256.98,3077.0,250.372,250.372,250.0605,250.1092,3077.0
2021-05-28 13:20:00,256.98,256.98,256.67,256.68,3772244.0,250.1092,250.1092,249.8075,249.8172,3772244.0
2021-05-28 13:30:00,256.68,256.88,256.62,256.63,19576.0,249.8172,250.0118,249.7588,249.7685,19576.0
2021-05-28 13:40:00,256.65,256.66,256.44,256.54,15939.0,249.788,249.7977,249.5836,249.6809,15939.0
2021-05-28 13:50:00,256.51,256.65,256.51,256.59,22315.0,249.6517,249.788,249.6517,249.7296,22315.0
2021-05-28 14:00:00,256.61,256.65,256.54,256.57,29772.0,249.7491,249.788,249.6809,249.7101,29772.0
2021-05-28 14:10:00,256.56,256.62,256.46,256.56,23314.0,249.7004,249.7588,249.6031,249.7004,23314.0
2021-05-28 14:20:00,256.56,256.74,256.52,256.74,14366.0,249.7004,249.8756,249.6615,249.8756,14366.0
2021-05-28 14:30:00,256.77,256.77,256.66,256.71,10991.0,249.9048,249.9048,249.7977,249.8464,10991.0
2021-05-28 14:40:00,256.71,256.86,256.69,256.85,18139.0,249.8464,249.9924,249.8269,249.9827,18139.0
2021-05-28 14:50:00,256.86,256.88,256.75,256.78,23263.0,249.9924,250.0118,249.8853,249.9145,23263.0
2021-05-28 15:00:00,256.76,256.77,256.63,256.69,13895.0,249.8951,249.9048,249.7685,249.8269,13895.0
2021-05-28 15:10:00,256.67,256.68,256.47,256.58,20723.0,249.8075,249.8172,249.6128,249.7199,20723.0
2021-05-28 15:20:00,256.58,256.62,256.44,256.58,29443.0,249.7199,249.7588,249.5836,249.7199,29443.0
2021-05-28 15:30:00,256.58,256.7,256.47,256.6,45120.0,249.7199,249.8367,249.6128,249.7393,45120.0
2021-05-28 15:40:00,256.57,256.59,256.41,256.53,33029.0,249.7101,249.7296,249.5544,249.6712,33029.0
2021-05-28 15:50:00,256.55,256.56,255.87,256.08,119680.0,249.6907,249.7004,249.0289,249.2332,119680.0
2021-06-01 09:30:00,257.0,257.23,256.57,256.79,93558.0,250.1286,250.3525,249.7101,249.9243,93558.0
2021-06-01 09:40:00,256.79,257.03,256.19,256.27,31399.0,249.9243,250.1578,249.3403,249.4182,31399.0
2021-06-01 09:50:00,256.2,256.25,255.76,256.1,26483.0,249.35,249.3987,248.9218,249.2527,26483.0
2021-06-01 10:00:00,256.18,256.19,255.57,255.85,16982.0,249.3306,249.3403,248.7369,249.0094,16982.0
2021-06-01 10:10:00,255.82,255.82,254.62,254.93,28532.0,248.9802,248.9802,247.8123,248.114,28532.0
2021-06-01 10:20:00,254.82,255.11,254.61,255.11,10765.0,248.0069,248.2892,247.8025,248.2892,10765.0
2021-06-01 10:30:00,255.11,255.31,255.04,255.05,19303.0,248.2892,248.4838,248.221,248.2308,19303.0
2021-06-01 10:40:00,255.11,255.28,254.73,254.74,16422.0,248.2892,248.4546,247.9193,247.9291,16422.0
2021-06-01 10:50:00,254.77,254.82,254.23,254.56,9418.0,247.9583,248.0069,247.4327,247.7539,9418.0
2021-06-01 11:00:00,254.52,254.59,254.29,254.52,11693.0,247.7149,247.7831,247.4911,247.7149,11693.0
2021-06-01 11:10:00,254.57,254.79,254.57,254.78,34168.0,247.7636,247.9777,247.7636,247.968,34168.0
2021-06-01 11:20:00,254.84,255.02,254.84,254.97,21071.0,248.0264,248.2016,248.0264,248.1529,21071.0
2021-06-01 11:30:00,254.96,255.19,254.84,255.18,21731.0,248.1432,248.367,248.0264,248.3573,21731.0
2021-06-01 11:40:00,255.2,255.2,254.88,254.99,20614.0,248.3768,248.3768,248.0653,248.1724,20614.0
2021-06-01 11:50:00,254.96,255.11,254.92,255.04,7644.0,248.1432,248.2892,248.1043,248.221,7644.0
2021-06-01 12:00:00,255.08,255.08,254.81,254.87,14710.0,248.26,248.26,247.9972,248.0556,14710.0
2021-06-01 12:10:00,254.88,254.89,254.73,254.88,8683.0,248.0653,248.0751,247.9193,248.0653,8683.0
2021-06-01 12:20:00,254.93,255.13,254.88,255.06,19999.0,248.114,248.3086,248.0653,248.2405,19999.0
2021-06-01 12:30:00,255.05,255.12,255.0,255.06,26425.0,248.2308,248.2989,248.1821,248.2405,26425.0
2021-06-01 12:40:00,255.02,255.31,255.02,255.21,14188.0,248.2016,248.4838,248.2016,248.3865,14188.0
2021-06-01 12:50:00,255.21,255.21,254.97,255.09,19041.0,248.3865,248.3865,248.1529,248.2697,19041.0
2021-06-01 13:00:00,255.08,255.08,254.74,254.87,17994.0,248.26,248.26,247.9291,248.0556,17994.0
2021-06-01 13:10:00,254.91,254.92,254.77,254.77,5508.0,248.0945,248.1043,247.9583,247.9583,5508.0
2021-06-01 13:20:00,254.79,254.88,254.67,254.88,9769.0,247.9777,248.0653,247.8609,248.0653,9769.0
2021-06-01 13:30:00,254.86,254.95,254.85,254.93,12918.0,248.0459,248.1335,248.0361,248.114,12918.0
2021-06-01 13:40:00,254.91,255.03,254.83,254.93,10828.0,248.0945,248.2113,248.0167,248.114,10828.0
2021-06-01 13:50:00,254.97,255.1,254.9,255.09,12573.0,248.1529,248.2794,248.0848,248.2697,12573.0
2021-06-01 14:00:00,255.08,255.13,254.99,255.08,21320.0,248.26,248.3086,248.1724,248.26,21320.0
2021-06-01 14:10:00,255.11,255.15,255.02,255.1,7054.0,248.2892,248.3281,248.2016,248.2794,7054.0
2021-06-01 14:20:00,255.1,255.26,255.1,255.19,15050.0,248.2794,248.4352,248.2794,248.367,15050.0
2021-06-01 14:30:00,255.18,255.39,255.14,255.37,18927.0,248.3573,248.5617,248.3184,248.5422,18927.0
2021-06-01 14:40:00,255.37,255.5,255.34,255.46,33646.0,248.5422,248.6687,248.513,248.6298,33646.0
2021-06-01 14:50:00,255.47,255.5,255.4,255.48,9208.0,248.6395,248.6687,248.5714,248.6493,9208.0
2021-06-01 15:00:00,255.43,255.47,255.27,255.36,22624.0,248.6006,248.6395,248.4449,248.5325,22624.0
2021-06-01 15:10:00,255.31,255.37,255.24,255.28,74925.0,248.4838,248.5422,248.4157,248.4546,74925.0
2021-06-01 15:20:00,255.27,255.36,255.1,255.1,17072.0,248.4449,248.5325,248.2794,248.2794,17072.0
2021-06-01 15:30:00,255.07,255.08,254.8,254.85,21437.0,248.2502,248.26,247.9875,248.0361,21437.0
2021-06-01 15:40:00,254.86,255.05,254.75,255.05,26140.0,248.0459,248.2308,247.9388,248.2308,26140.0
2021-06-01 15:50:00,255.0,255.02,254.66,254.78,118017.0,248.1821,248.2016,247.8512,247.968,118017.0
2021-06-02 09:30:00,255.36,255.56,254.92,255.3,37804.0,248.5325,248.7271,248.1043,248.4741,37804.0
2021-06-02 09:40:00,255.27,255.95,255.27,255.86,41181.0,248.4449,249.1067,248.4449,249.0191,41181.0
2021-06-02 09:50:00,255.86,256.03,255.67,255.68,20196.0,249.0191,249.1846,248.8342,248.8439,20196.0
2021-06-02 10:00:00,255.59,255.77,255.38,255.73,17790.0,248.7563,248.9315,248.552,248.8926,17790.0
2021-06-02 10:10:00,255.68,255.72,255.36,255.7,23520.0,248.8439,248.8829,248.5325,248.8634,23520.0
2021-06-02 10:20:00,255.55,255.89,255.55,255.78,10923.0,248.7174,249.0483,248.7174,248.9413,10923.0
2021-06-02 10:30:00,255.87,255.9,255.72,255.75,5777.0,249.0289,249.0581,248.8829,248.9121,5777.0
2021-06-02 10:40:00,255.75,256.01,255.75,255.91,4680.0,248.9121,249.1651,248.9121,249.0678,4680.0
2021-06-02 10:50:00,255.86,255.86,255.44,255.63,3454.0,249.0191,249.0191,248.6103,248.7953,3454.0
2021-06-02 11:00:00,255.62,255.81,255.52,255.67,19389.0,248.7855,248.9705,248.6882,248.8342,19389.0
2021-06-02 11:10:00,255.62,255.95,255.62,255.73,5893.0,248.7855,249.1067,248.7855,248.8926,5893.0
2021-06-02 11:20:00,255.76,255.81,255.68,255.72,3790.0,248.9218,248.9705,248.8439,248.8829,3790.0
2021-06-02 11:30:00,255.87,255.88,255.76,255.8,3442.0,249.0289,249.0386,248.9218,248.9607,3442.0
2021-06-02 11:40:00,255.86,255.91,255.8,255.85,2720.0,249.0191,249.0678,248.9607,249.0094,2720.0
2021-06-02 11:50:00,255.86,255.91,255.7,255.76,4162.0,249.0191,249.0678,248.8634,248.9218,4162.0
2021-06-02 12:00:00,255.59,255.81,255.59,255.74,3935.0,248.7563,248.9705,248.7563,248.9023,3935.0
2021-06-02 12:10:00,255.69,255.72,255.54,255.54,6023.0,248.8537,248.8829,248.7077,248.7077,6023.0
2021-06-02 12:20:00,255.46,255.48,255.11,255.26,11077.0,248.6298,248.6493,248.2892,248.4352,11077.0
2021-06-02 12:30:00,255.26,255.33,255.15,255.25,13870.0,248.4352,248.5033,248.3281,248.4254,13870.0
2021-06-02 12:40:00,255.23,255.41,255.23,255.35,10609.0,248.406,248.5812,248.406,248.5228,10609.0
2021-06-02 12:50:00,255.4,255.43,255.32,255.37,7308.0,248.5714,248.6006,248.4936,248.5422,7308.0
2021-06-02 13:00:00,255.35,255.43,255.29,255.34,8800.0,248.5228,248.6006,248.4644,248.513,8800.0
2021-06-02 13:10:00,255.36,255.38,255.15,255.15,4887.0,248.5325,248.552,248.3281,248.3281,4887.0
2021-06-02 13:20:00,255.19,255.19,254.68,254.81,8318.0,248.367,248.367,247.8707,247.9972,8318.0
2021-06-02 13:30:00,254.78,254.97,254.78,254.89,6927.0,247.968,248.1529,247.968,248.0751,6927.0
2021-06-02 13:40:00,254.85,254.9,254.56,254.58,5345.0,248.0361,248.0848,247.7539,247.7733,5345.0
2021-06-02 13:50:00,254.62,254.81,254.61,254.72,22437.0,247.8123,247.9972,247.8025,247.9096,22437.0
2021-06-02 14:00:00,254.74,254.86,254.68,254.77,12932.0,247.9291,248.0459,247.8707,247.9583,12932.0
2021-06-02 14:10:00,254.67,254.67,254.33,254.58,13203.0,247.8609,247.8609,247.53,247.7733,13203.0
2021-06-02 14:20:00,254.56,254.76,254.55,254.72,11377.0,247.7539,247.9485,247.7441,247.9096,11377.0
2021-06-02 14:30:00,254.71,254.78,254.57,254.71,13115.0,247.8999,247.968,247.7636,247.8999,13115.0
2021-06-02 14:40:00,254.7,254.79,254.64,254.79,14015.0,247.8901,247.9777,247.8317,247.9777,14015.0
2021-06-02 14:50:00,254.69,254.85,254.65,254.81,8372.0,247.8804,248.0361,247.8415,247.9972,8372.0
2021-06-02 15:00:00,254.78,254.85,254.65,254.75,19133.0,247.968,248.0361,247.8415,247.9388,19133.0
2021-06-02 15:10:00,254.79,254.91,254.76,254.83,23141.0,247.9777,248.0945,247.9485,248.0167,23141.0
2021-06-02 15:20:00,254.83,254.87,254.73,254.75,31660.0,248.0167,248.0556,247.9193,247.9388,31660.0
2021-06-02 15:30:00,254.78,254.9,254.68,254.79,17550.0,247.968,248.0848,247.8707,247.9777,17550.0
2021-06-02 15:40:00,254.83,255.06,254.79,255.02,19972.0,248.0167,248.2405,247.9777,248.2016,19972.0
2021-06-02 15:50:00,255.07,255.37,254.96,255.35,36264.0,248.2502,248.5422,248.1432,248.5228,36264.0
2021-06-03 09:30:00,253.78,253.78,252.78,252.85,76875.0,246.9947,246.9947,246.0215,246.0896,76875.0
2021-06-03 09:40:00,252.89,252.89,251.81,251.95,112027.0,246.1285,246.1285,245.0774,245.2137,112027.0
2021-06-03 09:50:00,251.89,252.61,251.84,252.5,34925.0,245.1553,245.856,245.1066,245.749,34925.0
2021-06-03 10:00:00,252.42,253.2,252.42,253.1,33547.0,245.6711,246.4302,245.6711,246.3329,33547.0
2021-06-03 10:10:00,253.21,253.35,252.78,253.02,33014.0,246.44,246.5762,246.0215,246.2551,33014.0
2021-06-03 10:20:00,253.05,253.24,252.9,252.93,18771.0,246.2843,246.4692,246.1383,246.1675,18771.0
2021-06-03 10:30:00,252.79,253.09,252.59,252.64,15481.0,246.0312,246.3232,245.8365,245.8852,15481.0
2021-06-03 10:40:00,252.41,253.25,252.36,253.25,9439.0,245.6614,246.4789,245.6127,246.4789,9439.0
2021-06-03 10:50:00,253.23,254.0,253.23,253.97,22920.0,246.4594,247.2089,246.4594,247.1797,22920.0
2021-06-03 11:00:00,254.09,254.5,253.99,254.38,15747.0,247.2964,247.6955,247.1991,247.5787,15747.0
2021-06-03 11:10:00,254.39,254.4,253.82,253.83,23557.0,247.5884,247.5982,247.0337,247.0434,23557.0
2021-06-03 11:20:00,253.84,254.05,253.73,253.96,35627.0,247.0531,247.2575,246.9461,247.1699,35627.0
2021-06-03 11:30:00,253.91,253.92,253.56,253.56,11336.0,247.1213,247.131,246.7806,246.7806,11336.0
2021-06-03 11:40:00,253.57,253.63,253.38,253.39,7058.0,246.7903,246.8487,246.6054,246.6152,7058.0
2021-06-03 11:50:00,253.32,253.57,253.21,253.57,3395.0,246.547,246.7903,246.44,246.7903,3395.0
2021-06-03 12:00:00,253.61,253.83,253.54,253.75,7126.0,246.8293,247.0434,246.7611,246.9655,7126.0
2021-06-03 12:10:00,253.8,253.8,253.43,253.44,16694.0,247.0142,247.0142,246.6541,246.6638,16694.0
2021-06-03 12:20:00,253.41,253.62,253.26,253.61,13175.0,246.6346,246.839,246.4886,246.8293,13175.0
2021-06-03 12:30:00,253.58,253.67,253.46,253.66,4627.0,246.8001,246.8877,246.6833,246.8779,4627.0
2021-06-03 12:40:00,253.77,253.94,253.77,253.77,5469.0,246.985,247.1505,246.985,246.985,5469.0
2021-06-03 12:50:00,253.8,253.95,253.66,253.95,7486.0,247.0142,247.1602,246.8779,247.1602,7486.0
2021-06-03 13:00:00,253.93,253.93,253.43,253.78,9397.0,247.1407,247.1407,246.6541,246.9947,9397.0
2021-06-03 13:10:00,253.86,253.99,253.71,253.79,9200.0,247.0726,247.1991,246.9266,247.0045,9200.0
2021-06-03 13:20:00,253.93,254.08,253.91,254.08,6311.0,247.1407,247.2867,247.1213,247.2867,6311.0
2021-06-03 13:30:00,253.96,254.1,253.96,254.0,13895.0,247.1699,247.3062,247.1699,247.2089,13895.0
2021-06-03 13:40:00,254.02,254.08,253.57,253.57,9311.0,247.2283,247.2867,246.7903,246.7903,9311.0
2021-06-03 13:50:00,253.63,253.94,253.63,253.8,27235.0,246.8487,247.1505,246.8487,247.0142,27235.0
2021-06-03 14:00:00,253.76,253.89,253.67,253.83,9355.0,246.9753,247.1018,246.8877,247.0434,9355.0
2021-06-03 14:10:00,253.82,253.82,253.47,253.54,6466.0,247.0337,247.0337,246.693,246.7611,6466.0
2021-06-03 14:20:00,253.55,253.6,253.42,253.42,13121.0,246.7709,246.8195,246.6444,246.6444,13121.0
2021-06-03 14:30:00,253.46,253.61,253.43,253.5,6480.0,246.6833,246.8293,246.6541,246.7222,6480.0
2021-06-03 14:40:00,253.35,253.5,253.34,253.5,6464.0,246.5762,246.7222,246.5665,246.7222,6464.0
2021-06-03 14:50:00,253.49,253.51,253.29,253.29,8993.0,246.7125,246.732,246.5178,246.5178,8993.0
2021-06-03 15:00:00,253.3,253.53,253.29,253.45,15478.0,246.5276,246.7514,246.5178,246.6736,15478.0
2021-06-03 15:10:00,253.38,253.56,253.28,253.28,7083.0,246.6054,246.7806,246.5081,246.5081,7083.0
2021-06-03 15:20:00,253.19,253.5,253.19,253.5,13282.0,246.4205,246.7222,246.4205,246.7222,13282.0
2021-06-03 15:30:00,253.53,253.55,253.44,253.52,22986.0,246.7514,246.7709,246.6638,246.7417,22986.0
2021-06-03 15:40:00,253.57,253.57,253.07,253.11,16423.0,246.7903,246.7903,246.3037,246.3426,16423.0
2021-06-03 15:50:00,253.16,253.32,253.12,253.2,64180.0,246.3913,246.547,246.3524,246.4302,64180.0
2021-06-04 09:30:00,254.77,255.38,254.57,255.38,28876.0,247.9583,248.552,247.7636,248.552,28876.0
2021-06-04 09:40:00,255.49,255.77,255.4,255.7,28678.0,248.659,248.9315,248.5714,248.8634,28678.0
2021-06-04 09:50:00,255.77,255.84,255.61,255.81,15899.0,248.9315,248.9997,248.7758,248.9705,15899.0
2021-06-04 10:00:00,255.84,256.38,255.84,256.09,200313.0,248.9997,249.5252,248.9997,249.243,200313.0
2021-06-04 10:10:00,256.19,256.33,256.08,256.08,12235.0,249.3403,249.4766,249.2332,249.2332,12235.0
2021-06-04 10:20:00,256.09,256.25,255.98,256.0,22480.0,249.243,249.3987,249.1359,249.1554,22480.0
2021-06-04 10:30:00,256.1,256.15,255.95,256.12,16513.0,249.2527,249.3014,249.1067,249.2722,16513.0
2021-06-04 10:40:00,256.16,256.44,256.12,256.33,20346.0,249.3111,249.5836,249.2722,249.4766,20346.0
2021-06-04 10:50:00,256.26,256.34,256.13,256.21,19326.0,249.4084,249.4863,249.2819,249.3598,19326.0
2021-06-04 11:00:00,256.23,256.41,256.11,256.35,17854.0,249.3792,249.5544,249.2624,249.496,17854.0
2021-06-04 11:10:00,256.36,256.52,256.33,256.51,23432.0,249.5058,249.6615,249.4766,249.6517,23432.0
2021-06-04 11:20:00,256.53,256.71,256.53,256.62,12051.0,249.6712,249.8464,249.6712,249.7588,12051.0
2021-06-04 11:30:00,256.57,256.61,256.43,256.53,22313.0,249.7101,249.7491,249.5739,249.6712,22313.0
2021-06-04 11:40:00,256.56,256.61,256.51,256.54,8710.0,249.7004,249.7491,249.6517,249.6809,8710.0
2021-06-04 11:50:00,256.55,256.58,256.46,256.53,8440.0,249.6907,249.7199,249.6031,249.6712,8440.0
2021-06-04 12:00:00,256.56,256.56,256.36,256.47,9818.0,249.7004,249.7004,249.5058,249.6128,9818.0
2021-06-04 12:10:00,256.48,256.57,256.44,256.48,10991.0,249.6225,249.7101,249.5836,249.6225,10991.0
2021-06-04 12:20:00,256.49,256.53,256.44,256.44,9102.0,249.6323,249.6712,249.5836,249.5836,9102.0
2021-06-04 12:30:00,256.46,256.63,256.46,256.6,9807.0,249.6031,249.7685,249.6031,249.7393,9807.0
2021-06-04 12:40:00,256.62,256.63,256.42,256.47,6200.0,249.7588,249.7685,249.5641,249.6128,6200.0
2021-06-04 12:50:00,256.47,256.52,256.38,256.47,11098.0,249.6128,249.6615,249.5252,249.6128,11098.0
2021-06-04 13:00:00,256.48,256.51,256.38,256.44,16852.0,249.6225,249.6517,249.5252,249.5836,16852.0
2021-06-04 13:10:00,256.46,256.51,256.39,256.45,10535.0,249.6031,249.6517,249.5349,249.5933,10535.0
2021-06-04 13:20:00,256.48,256.48,256.32,256.35,10444.0,249.6225,249.6225,249.4668,249.496,10444.0
2021-06-04 13:30:00,256.35,256.53,256.35,256.44,11725.0,249.496,249.6712,249.496,249.5836,11725.0
2021-06-04 13:40:00,256.46,256.57,256.46,256.56,9766.0,249.6031,249.7101,249.6031,249.7004,9766.0
2021-06-04 13:50:00,256.55,256.63,256.54,256.62,5536.0,249.6907,249.7685,249.6809,249.7588,5536.0
2021-06-04 14:00:00,256.62,256.74,256.57,256.68,11127.0,249.7588,249.8756,249.7101,249.8172,11127.0
2021-06-04 14:10:00,256.71,256.72,256.61,256.7,11366.0,249.8464,249.8561,249.7491,249.8367,11366.0
2021-06-04 14:20:00,256.7,256.73,256.64,256.65,9593.0,249.8367,249.8659,249.7783,249.788,9593.0
2021-06-04 14:30:00,256.7,256.82,256.7,256.77,39156.0,249.8367,249.9535,249.8367,249.9048,39156.0
2021-06-04 14:40:00,256.76,256.89,256.74,256.86,27700.0,249.8951,250.0216,249.8756,249.9924,27700.0
2021-06-04 14:50:00,256.86,256.86,256.73,256.74,24359.0,249.9924,249.9924,249.8659,249.8756,24359.0
2021-06-04 15:00:00,256.73,256.78,256.68,256.68,33632.0,249.8659,249.9145,249.8172,249.8172,33632.0
2021-06-04 15:10:00,256.73,256.76,256.63,256.69,21068.0,249.8659,249.8951,249.7685,249.8269,21068.0
2021-06-04 15:20:00,256.69,256.73,256.63,256.68,33073.0,249.8269,249.8659,249.7685,249.8172,33073.0
2021-06-04 15:30:00,256.67,256.74,256.62,256.65,25428.0,249.8075,249.8756,249.7588,249.788,25428.0
2021-06-04 15:40:00,256.62,256.85,256.55,256.83,49334.0,249.7588,249.9827,249.6907,249.9632,49334.0
2021-06-04 15:50:00,256.8,256.99,256.67,256.72,55518.0,249.934,250.1189,249.8075,249.8561,55518.0
2021-06-07 09:30:00,256.61,257.0,256.45,256.61,39341.0,249.7491,250.1286,249.5933,249.7491,39341.0
2021-06-07 09:40:00,256.58,256.83,256.49,256.76,11959.0,249.7199,249.9632,249.6323,249.8951,11959.0
2021-06-07 09:50:00,256.76,256.86,256.35,256.74,18303.0,249.8951,249.9924,249.496,249.8756,18303.0
2021-06-07 10:00:00,256.67,256.79,256.46,256.61,12579.0,249.8075,249.9243,249.6031,249.7491,12579.0
2021-06-07 10:10:00,256.64,256.64,256.24,256.28,18612.0,249.7783,249.7783,249.389,249.4279,18612.0
2021-06-07 10:20:00,256.24,256.69,256.24,256.57,20726.0,249.389,249.8269,249.389,249.7101,20726.0
2021-06-07 10:30:00,256.57,256.72,256.46,256.57,15206.0,249.7101,249.8561,249.6031,249.7101,15206.0
2021-06-07 10:40:00,256.55,256.63,256.39,256.62,15800.0,249.6907,249.7685,249.5349,249.7588,15800.0
2021-06-07 10:50:00,256.62,257.0,256.57,256.96,20522.0,249.7588,250.1286,249.7101,250.0897,20522.0
2021-06-07 11:00:00,256.93,256.94,256.73,256.93,16740.0,250.0605,250.0702,249.8659,250.0605,16740.0
2021-06-07 11:10:00,256.97,257.09,256.92,257.05,6837.0,250.0994,250.2162,250.0508,250.1773,6837.0
2021-06-07 11:20:00,257.03,257.09,256.77,256.81,4723.0,250.1578,250.2162,249.9048,249.9437,4723.0
2021-06-07 11:30:00,256.75,256.81,256.65,256.78,1885.0,249.8853,249.9437,249.788,249.9145,1885.0
2021-06-07 11:40:00,256.74,256.85,256.64,256.72,5903.0,249.8756,249.9827,249.7783,249.8561,5903.0
2021-06-07 11:50:00,256.85,256.87,256.79,256.85,4141.0,249.9827,250.0021,249.9243,249.9827,4141.0
2021-06-07 12:00:00,256.88,257.04,256.85,257.04,5384.0,250.0118,250.1676,249.9827,250.1676,5384.0
2021-06-07 12:10:00,257.15,257.16,257.04,257.05,15322.0,250.2746,250.2844,250.1676,250.1773,15322.0
2021-06-07 12:20:00,257.06,257.08,256.87,256.96,5530.0,250.187,250.2065,250.0021,250.0897,5530.0
2021-06-07 12:30:00,257.0,257.03,256.94,257.03,3911.0,250.1286,250.1578,250.0702,250.1578,3911.0
2021-06-07 12:40:00,257.05,257.11,257.02,257.02,7691.0,250.1773,250.2357,250.1481,250.1481,7691.0
2021-06-07 12:50:00,257.06,257.09,257.0,257.02,3106.0,250.187,250.2162,250.1286,250.1481,3106.0
2021-06-07 13:00:00,256.99,257.1,256.9,256.9,6632.0,250.1189,250.226,250.0313,250.0313,6632.0
2021-06-07 13:10:00,256.91,256.92,256.72,256.82,6862.0,250.041,250.0508,249.8561,249.9535,6862.0
2021-06-07 13:20:00,256.92,256.94,256.77,256.81,6283.0,250.0508,250.0702,249.9048,249.9437,6283.0
2021-06-07 13:30:00,256.79,256.9,256.76,256.86,10664.0,249.9243,250.0313,249.8951,249.9924,10664.0
2021-06-07 13:40:00,256.85,256.86,256.63,256.77,4702.0,249.9827,249.9924,249.7685,249.9048,4702.0
2021-06-07 13:50:00,256.81,256.83,256.7,256.7,23704.0,249.9437,249.9632,249.8367,249.8367,23704.0
2021-06-07 14:00:00,256.7,256.92,256.7,256.92,23368.0,249.8367,250.0508,249.8367,250.0508,23368.0
2021-06-07 14:10:00,256.93,256.99,256.91,256.96,4480.0,250.0605,250.1189,250.041,250.0897,4480.0
2021-06-07 14:20:00,256.96,257.04,256.96,257.02,2471.0,250.0897,250.1676,250.0897,250.1481,2471.0
2021-06-07 14:30:00,257.0,257.05,257.0,257.05,2138.0,250.1286,250.1773,250.1286,250.1773,2138.0
2021-06-07 14:40:00,257.03,257.04,256.92,256.94,5383.0,250.1578,250.1676,250.0508,250.0702,5383.0
2021-06-07 14:50:00,257.0,257.38,257.0,257.24,14300.0,250.1286,250.4985,250.1286,250.3622,14300.0
2021-06-07 15:00:00,257.31,257.41,257.21,257.4,9415.0,250.4304,250.5277,250.333,250.5179,9415.0
2021-06-07 15:10:00,257.41,257.56,257.37,257.55,9579.0,250.5277,250.6737,250.4887,250.6639,9579.0
2021-06-07 15:20:00,257.61,257.69,257.57,257.61,5248.0,250.7223,250.8002,250.6834,250.7223,5248.0
2021-06-07 15:30:00,257.61,257.65,257.36,257.37,11405.0,250.7223,250.7613,250.479,250.4887,11405.0
2021-06-07 15:40:00,257.33,257.43,257.27,257.33,13723.0,250.4498,250.5471,250.3914,250.4498,13723.0
2021-06-07 15:50:00,257.45,257.71,257.43,257.62,28782.0,250.5666,250.8197,250.5471,250.7321,28782.0
2021-06-08 09:30:00,258.8,259.36,258.66,259.36,24094.0,251.8805,252.4255,251.7443,252.4255,24094.0
2021-06-08 09:40:00,259.39,259.54,259.09,259.09,30218.0,252.4547,252.6007,252.1628,252.1628,30218.0
2021-06-08 09:50:00,259.15,259.17,258.39,258.4,20615.0,252.2212,252.2406,251.4815,251.4912,20615.0
2021-06-08 10:00:00,258.4,258.68,258.24,258.68,12742.0,251.4912,251.7637,251.3355,251.7637,12742.0
2021-06-08 10:10:00,258.62,258.73,258.44,258.53,12007.0,251.7053,251.8124,251.5301,251.6177,12007.0
2021-06-08 10:20:00,258.57,258.66,258.24,258.26,10251.0,251.6567,251.7443,251.3355,251.355,10251.0
2021-06-08 10:30:00,258.22,258.27,257.88,257.88,12215.0,251.316,251.3647,250.9851,250.9851,12215.0
2021-06-08 10:40:00,257.89,258.33,257.88,258.25,11031.0,250.9948,251.4231,250.9851,251.3452,11031.0
2021-06-08 10:50:00,258.21,258.31,257.74,257.8,5111.0,251.3063,251.4036,250.8489,250.9073,5111.0
2021-06-08 11:00:00,257.86,258.16,257.69,258.14,12514.0,250.9656,251.2576,250.8002,251.2382,12514.0
2021-06-08 11:10:00,258.12,258.15,257.25,257.28,8674.0,251.2187,251.2479,250.372,250.4012,8674.0
2021-06-08 11:20:00,257.2,257.25,256.74,257.24,23324.0,250.3233,250.372,249.8756,250.3622,23324.0
2021-06-08 11:30:00,257.24,257.35,257.02,257.22,13308.0,250.3622,250.4693,250.1481,250.3428,13308.0
2021-06-08 11:40:00,257.14,257.66,257.04,257.52,83852.0,250.2649,250.771,250.1676,250.6347,83852.0
2021-06-08 11:50:00,257.53,257.58,257.35,257.53,11173.0,250.6445,250.6931,250.4693,250.6445,11173.0
2021-06-08 12:00:00,257.48,257.76,257.44,257.69,5271.0,250.5958,250.8683,250.5569,250.8002,5271.0
2021-06-08 12:10:00,257.64,257.87,257.56,257.87,4757.0,250.7515,250.9754,250.6737,250.9754,4757.0
2021-06-08 12:20:00,257.82,257.83,257.57,257.79,7424.0,250.9267,250.9364,250.6834,250.8975,7424.0
2021-06-08 12:30:00,257.82,258.01,257.82,257.91,9091.0,250.9267,251.1116,250.9267,251.0143,9091.0
2021-06-08 12:40:00,257.92,258.02,257.91,258.01,6209.0,251.024,251.1214,251.0143,251.1116,6209.0
2021-06-08 12:50:00,258.02,258.15,258.01,258.15,2736.0,251.1214,251.2479,251.1116,251.2479,2736.0
2021-06-08 13:00:00,258.08,258.08,257.97,258.01,2853.0,251.1798,251.1798,251.0727,251.1116,2853.0
2021-06-08 13:10:00,258.0,258.01,257.76,257.79,4748.0,251.1019,251.1116,250.8683,250.8975,4748.0
2021-06-08 13:20:00,257.82,257.88,257.71,257.71,4468.0,250.9267,250.9851,250.8197,250.8197,4468.0
2021-06-08 13:30:00,257.67,257.89,257.67,257.84,11699.0,250.7807,250.9948,250.7807,250.9462,11699.0
2021-06-08 13:40:00,257.82,258.0,257.81,257.92,5059.0,250.9267,251.1019,250.917,251.024,5059.0
2021-06-08 13:50:00,257.96,258.02,257.79,257.82,5192.0,251.063,251.1214,250.8975,250.9267,5192.0
2021-06-08 14:00:00,257.79,257.95,257.7,257.94,26887.0,250.8975,251.0532,250.8099,251.0435,26887.0
2021-06-08 14:10:00,257.94,257.99,257.82,257.95,12460.0,251.0435,251.0922,250.9267,251.0532,12460.0
2021-06-08 14:20:00,257.87,257.99,257.79,257.99,5811.0,250.9754,251.0922,250.8975,251.0922,5811.0
2021-06-08 14:30:00,258.03,258.11,257.99,258.02,7435.0,251.1311,251.209,251.0922,251.1214,7435.0
2021-06-08 14:40:00,258.0,258.18,258.0,258.18,7944.0,251.1019,251.2771,251.1019,251.2771,7944.0
2021-06-08 14:50:00,258.11,258.37,258.11,258.36,21159.0,251.209,251.462,251.209,251.4523,21159.0
2021-06-08 15:00:00,258.34,258.43,258.28,258.36,14126.0,251.4328,251.5204,251.3744,251.4523,14126.0
2021-06-08 15:10:00,258.4,258.46,258.32,258.4,22062.0,251.4912,251.5496,251.4133,251.4912,22062.0
2021-06-08 15:20:00,258.39,258.46,258.18,258.26,18187.0,251.4815,251.5496,251.2771,251.355,18187.0
2021-06-08 15:30:00,258.27,258.35,258.16,258.16,9754.0,251.3647,251.4425,251.2576,251.2576,9754.0
2021-06-08 15:40:00,258.18,258.23,258.04,258.04,8003.0,251.2771,251.3258,251.1408,251.1408,8003.0
2021-06-08 15:50:00,258.09,258.29,257.96,258.01,57135.0,251.1895,251.3841,251.063,251.1116,57135.0
2021-06-09 09:30:00,258.89,259.35,258.74,259.03,18459.0,251.9681,252.4158,251.8221,252.1044,18459.0
2021-06-09 09:40:00,259.01,259.59,258.96,259.15,25552.0,252.0849,252.6494,252.0362,252.2212,25552.0
2021-06-09 09:50:00,259.13,259.55,258.73,259.03,140256.0,252.2017,252.6105,251.8124,252.1044,140256.0
2021-06-09 10:00:00,259.23,259.23,258.6,258.68,19546.0,252.299,252.299,251.6859,251.7637,19546.0
2021-06-09 10:10:00,258.69,258.69,258.28,258.56,62313.0,251.7735,251.7735,251.3744,251.6469,62313.0
2021-06-09 10:20:00,258.55,258.8,258.53,258.8,4769.0,251.6372,251.8805,251.6177,251.8805,4769.0
2021-06-09 10:30:00,258.86,258.93,258.67,258.72,5355.0,251.9389,252.007,251.754,251.8027,5355.0
2021-06-09 10:40:00,258.88,258.96,258.55,258.6,7953.0,251.9584,252.0362,251.6372,251.6859,7953.0
2021-06-09 10:50:00,258.63,258.75,258.52,258.65,13708.0,251.7151,251.8319,251.608,251.7345,13708.0
2021-06-09 11:00:00,258.69,258.86,258.69,258.75,10241.0,251.7735,251.9389,251.7735,251.8319,10241.0
2021-06-09 11:10:00,258.75,258.78,258.59,258.73,19562.0,251.8319,251.861,251.6761,251.8124,19562.0
2021-06-09 11:20:00,258.74,258.81,258.66,258.79,18055.0,251.8221,251.8902,251.7443,251.8708,18055.0
2021-06-09 11:30:00,258.78,258.79,258.54,258.64,12521.0,251.861,251.8708,251.6275,251.7248,12521.0
2021-06-09 11:40:00,258.63,258.71,258.54,258.6,8576.0,251.7151,251.7929,251.6275,251.6859,8576.0
2021-06-09 11:50:00,258.62,258.63,258.14,258.36,8520.0,251.7053,251.7151,251.2382,251.4523,8520.0
2021-06-09 12:00:00,258.32,258.5,258.25,258.49,14451.0,251.4133,251.5885,251.3452,251.5788,14451.0
2021-06-09 12:10:00,258.5,258.63,258.47,258.63,9478.0,251.5885,251.7151,251.5593,251.7151,9478.0
2021-06-09 12:20:00,258.64,258.76,258.62,258.75,18178.0,251.7248,251.8416,251.7053,251.8319,18178.0
2021-06-09 12:30:00,258.76,258.9,258.76,258.9,9215.0,251.8416,251.9778,251.8416,251.9778,9215.0
2021-06-09 12:40:00,258.9,258.96,258.84,258.9,12973.0,251.9778,252.0362,251.9194,251.9778,12973.0
2021-06-09 12:50:00,258.9,258.99,258.9,258.93,8005.0,251.9778,252.0654,251.9778,252.007,8005.0
2021-06-09 13:00:00,258.99,259.08,258.96,259.0,4773.0,252.0654,252.153,252.0362,252.0752,4773.0
2021-06-09 13:10:00,259.01,259.01,258.85,258.92,13189.0,252.0849,252.0849,251.9292,251.9973,13189.0
2021-06-09 13:20:00,258.95,259.05,258.95,258.98,5907.0,252.0265,252.1238,252.0265,252.0557,5907.0
2021-06-09 13:30:00,258.94,259.04,258.86,258.88,4891.0,252.0168,252.1141,251.9389,251.9584,4891.0
2021-06-09 13:40:00,258.92,258.92,258.7,258.85,8505.0,251.9973,251.9973,251.7832,251.9292,8505.0
2021-06-09 13:50:00,258.85,258.9,258.76,258.76,9710.0,251.9292,251.9778,251.8416,251.8416,9710.0
2021-06-09 14:00:00,258.77,258.96,258.71,258.71,23414.0,251.8513,252.0362,251.7929,251.7929,23414.0
2021-06-09 14:10:00,258.72,258.77,258.65,258.65,29862.0,251.8027,251.8513,251.7345,251.7345,29862.0
2021-06-09 14:20:00,258.73,258.84,258.66,258.81,17360.0,251.8124,251.9194,251.7443,251.8902,17360.0
2021-06-09 14:30:00,258.78,258.87,258.62,258.66,17910.0,251.861,251.9486,251.7053,251.7443,17910.0
2021-06-09 14:40:00,258.65,258.71,258.5,258.5,7750.0,251.7345,251.7929,251.5885,251.5885,7750.0
2021-06-09 14:50:00,258.5,258.56,258.43,258.52,7454.0,251.5885,251.6469,251.5204,251.608,7454.0
2021-06-09 15:00:00,258.47,258.51,258.37,258.37,9963.0,251.5593,251.5983,251.462,251.462,9963.0
2021-06-09 15:10:00,258.43,258.53,258.38,258.47,15120.0,251.5204,251.6177,251.4717,251.5593,15120.0
2021-06-09 15:20:00,258.46,258.5,258.12,258.13,34469.0,251.5496,251.5885,251.2187,251.2284,34469.0
2021-06-09 15:30:00,258.09,258.27,258.06,258.16,15739.0,251.1895,251.3647,251.1603,251.2576,15739.0
2021-06-09 15:40:00,258.16,258.16,257.94,258.03,19251.0,251.2576,251.2576,251.0435,251.1311,19251.0
2021-06-09 15:50:00,257.97,258.19,257.94,258.07,41568.0,251.0727,251.2868,251.0435,251.17,41568.0
2021-06-10 09:30:00,258.38,259.4,257.91,259.4,34870.0,251.7634,252.7573,251.3054,252.7573,34870.0
2021-06-10 09:40:00,259.42,259.86,259.2,259.83,40897.0,252.7767,253.2055,252.5624,253.1762,40897.0
2021-06-10 09:50:00,259.82,260.11,259.71,259.85,28660.0,253.1665,253.4491,253.0593,253.1957,28660.0
2021-06-10 10:00:00,259.87,260.05,259.72,259.72,8867.0,253.2152,253.3906,253.0691,253.0691,8867.0
2021-06-10 10:10:00,259.74,259.81,259.46,259.81,4910.0,253.0886,253.1568,252.8157,253.1568,4910.0
2021-06-10 10:20:00,259.8,259.8,259.52,259.7,23990.0,253.147,253.147,252.8742,253.0496,23990.0
2021-06-10 10:30:00,259.77,259.92,259.3,259.34,27175.0,253.1178,253.2639,252.6598,252.6988,27175.0
2021-06-10 10:40:00,259.29,259.41,258.5,258.63,60170.0,252.6501,252.767,251.8803,252.007,60170.0
2021-06-10 10:50:00,258.6,258.74,258.12,258.74,65885.0,251.9777,252.1142,251.51,252.1142,65885.0
2021-06-10 11:00:00,258.69,258.84,258.46,258.81,29882.0,252.0654,252.2116,251.8413,252.1824,29882.0
2021-06-10 11:10:00,258.78,259.09,258.7,259.09,33335.0,252.1531,252.4552,252.0752,252.4552,33335.0
2021-06-10 11:20:00,259.09,259.41,259.01,259.38,20719.0,252.4552,252.767,252.3772,252.7378,20719.0
2021-06-10 11:30:00,259.37,259.6,259.37,259.53,81783.0,252.728,252.9521,252.728,252.8839,81783.0
2021-06-10 11:40:00,259.53,259.61,259.19,259.56,42794.0,252.8839,252.9619,252.5526,252.9132,42794.0
2021-06-10 11:50:00,259.57,259.62,259.43,259.58,24038.0,252.9229,252.9716,252.7865,252.9327,24038.0
2021-06-10 12:00:00,259.59,259.73,259.53,259.65,46219.0,252.9424,253.0788,252.8839,253.0009,46219.0
2021-06-10 12:10:00,259.67,259.86,259.65,259.81,29096.0,253.0203,253.2055,253.0009,253.1568,29096.0
2021-06-10 12:20:00,259.8,259.87,259.58,259.59,36371.0,253.147,253.2152,252.9327,252.9424,36371.0
2021-06-10 12:30:00,259.6,259.99,259.59,259.94,58129.0,252.9521,253.3322,252.9424,253.2834,58129.0
2021-06-10 12:40:00,259.92,260.09,259.92,260.09,24668.0,253.2639,253.4296,253.2639,253.4296,24668.0
2021-06-10 12:50:00,260.1,260.13,260.01,260.12,25451.0,253.4393,253.4686,253.3516,253.4588,25451.0
2021-06-10 13:00:00,260.12,260.19,259.96,260.16,49685.0,253.4588,253.527,253.3029,253.4978,49685.0
2021-06-10 13:10:00,260.18,260.22,260.1,260.18,63060.0,253.5173,253.5563,253.4393,253.5173,63060.0
2021-06-10 13:20:00,260.18,260.2,260.01,260.01,29891.0,253.5173,253.5368,253.3516,253.3516,29891.0
2021-06-10 13:30:00,260.02,260.06,259.82,260.01,33212.0,253.3614,253.4004,253.1665,253.3516,33212.0
2021-06-10 13:40:00,260.02,260.17,260.01,260.12,22643.0,253.3614,253.5075,253.3516,253.4588,22643.0
2021-06-10 13:50:00,260.12,260.38,260.12,260.34,34807.0,253.4588,253.7122,253.4588,253.6732,34807.0
2021-06-10 14:00:00,260.34,260.38,260.28,260.29,34152.0,253.6732,253.7122,253.6147,253.6245,34152.0
2021-06-10 14:10:00,260.27,260.33,260.17,260.24,31785.0,253.605,253.6634,253.5075,253.5757,31785.0
2021-06-10 14:20:00,260.23,260.26,260.1,260.1,23129.0,253.566,253.5952,253.4393,253.4393,23129.0
2021-06-10 14:30:00,260.14,260.2,260.08,260.11,16951.0,253.4783,253.5368,253.4198,253.4491,16951.0
2021-06-10 14:40:00,260.14,260.23,260.03,260.21,27207.0,253.4783,253.566,253.3711,253.5465,27207.0
2021-06-10 14:50:00,260.2,260.41,260.18,260.39,29343.0,253.5368,253.7414,253.5173,253.7219,29343.0
2021-06-10 15:00:00,260.39,260.4,260.02,260.29,30180.0,253.7219,253.7317,253.3614,253.6245,30180.0
2021-06-10 15:10:00,260.32,260.33,260.22,260.24,36959.0,253.6537,253.6634,253.5563,253.5757,36959.0
2021-06-10 15:20:00,260.26,260.36,260.17,260.26,61180.0,253.5952,253.6927,253.5075,253.5952,61180.0
2021-06-10 15:30:00,260.25,260.33,260.02,260.17,57514.0,253.5855,253.6634,253.3614,253.5075,57514.0
2021-06-10 15:40:00,260.13,260.27,260.07,260.14,83202.0,253.4686,253.605,253.4101,253.4783,83202.0
2021-06-10 15:50:00,260.15,260.6,260.14,260.56,174280.0,253.4881,253.9265,253.4783,253.8876,174280.0
2021-06-11 09:30:00,260.39,260.74,260.26,260.51,45125.0,253.7219,254.0629,253.5952,253.8388,45125.0
2021-06-11 09:40:00,260.47,260.92,260.44,260.8,21651.0,253.7999,254.2383,253.7706,254.1214,21651.0
2021-06-11 09:50:00,260.8,261.08,260.55,260.72,12402.0,254.1214,254.3942,253.8778,254.0435,12402.0
2021-06-11 10:00:00,260.82,260.99,260.59,260.91,7758.0,254.1409,254.3065,253.9168,254.2286,7758.0
2021-06-11 10:10:00,260.85,260.92,260.72,260.83,8363.0,254.1701,254.2383,254.0435,254.1506,8363.0
2021-06-11 10:20:00,260.86,260.86,260.49,260.72,18041.0,254.1799,254.1799,253.8193,254.0435,18041.0
2021-06-11 10:30:00,260.74,260.76,260.3,260.32,13282.0,254.0629,254.0824,253.6342,253.6537,13282.0
2021-06-11 10:40:00,260.39,260.39,260.06,260.16,10675.0,253.7219,253.7219,253.4004,253.4978,10675.0
2021-06-11 10:50:00,260.16,260.4,260.09,260.29,14915.0,253.4978,253.7317,253.4296,253.6245,14915.0
2021-06-11 11:00:00,260.32,260.33,259.94,260.33,16880.0,253.6537,253.6634,253.2834,253.6634,16880.0
2021-06-11 11:10:00,260.33,260.48,260.32,260.47,9254.0,253.6634,253.8096,253.6537,253.7999,9254.0
2021-06-11 11:20:00,260.48,260.66,260.48,260.63,15514.0,253.8096,253.985,253.8096,253.9558,15514.0
2021-06-11 11:30:00,260.63,260.63,260.46,260.48,8202.0,253.9558,253.9558,253.7901,253.8096,8202.0
2021-06-11 11:40:00,260.48,260.54,260.28,260.45,8290.0,253.8096,253.8681,253.6147,253.7804,8290.0
2021-06-11 11:50:00,260.47,260.47,260.27,260.32,19694.0,253.7999,253.7999,253.605,253.6537,19694.0
2021-06-11 12:00:00,260.31,260.38,260.27,260.3,6368.0,253.644,253.7122,253.605,253.6342,6368.0
2021-06-11 12:10:00,260.37,260.45,260.31,260.36,21623.0,253.7024,253.7804,253.644,253.6927,21623.0
2021-06-11 12:20:00,260.37,260.38,260.14,260.14,7379.0,253.7024,253.7122,253.4783,253.4783,7379.0
2021-06-11 12:30:00,260.17,260.27,260.15,260.15,10361.0,253.5075,253.605,253.4881,253.4881,10361.0
2021-06-11 12:40:00,260.15,260.23,260.09,260.2,8924.0,253.4881,253.566,253.4296,253.5368,8924.0
2021-06-11 12:50:00,260.22,260.28,260.2,260.28,8075.0,253.5563,253.6147,253.5368,253.6147,8075.0
2021-06-11 13:00:00,260.29,260.29,260.07,260.12,8350.0,253.6245,253.6245,253.4101,253.4588,8350.0
2021-06-11 13:10:00,260.12,260.23,260.1,260.23,6451.0,253.4588,253.566,253.4393,253.566,6451.0
2021-06-11 13:20:00,260.21,260.31,260.21,260.27,5271.0,253.5465,253.644,253.5465,253.605,5271.0
2021-06-11 13:30:00,260.28,260.38,260.28,260.35,5000.0,253.6147,253.7122,253.6147,253.6829,5000.0
2021-06-11 13:40:00,260.35,260.48,260.33,260.44,8118.0,253.6829,253.8096,253.6634,253.7706,8118.0
2021-06-11 13:50:00,260.47,260.51,260.44,260.48,5854.0,253.7999,253.8388,253.7706,253.8096,5854.0
2021-06-11 14:00:00,260.49,260.67,260.48,260.62,33739.0,253.8193,253.9947,253.8096,253.946,33739.0
2021-06-11 14:10:00,260.65,260.69,260.61,260.63,4093.0,253.9753,254.0142,253.9363,253.9558,4093.0
2021-06-11 14:20:00,260.68,260.76,260.6,260.72,11967.0,254.0045,254.0824,253.9265,254.0435,11967.0
2021-06-11 14:30:00,260.73,260.81,260.73,260.8,7471.0,254.0532,254.1312,254.0532,254.1214,7471.0
2021-06-11 14:40:00,260.8,260.85,260.77,260.8,4136.0,254.1214,254.1701,254.0922,254.1214,4136.0
2021-06-11 14:50:00,260.79,260.8,260.68,260.78,12487.0,254.1117,254.1214,254.0045,254.1019,12487.0
2021-06-11 15:00:00,260.77,260.79,260.57,260.61,9417.0,254.0922,254.1117,253.8973,253.9363,9417.0
2021-06-11 15:10:00,260.63,260.71,260.51,260.71,55130.0,253.9558,254.0337,253.8388,254.0337,55130.0
2021-06-11 15:20:00,260.68,260.7,260.61,260.66,12323.0,254.0045,254.024,253.9363,253.985,12323.0
2021-06-11 15:30:00,260.66,260.73,260.62,260.7,16533.0,253.985,254.0532,253.946,254.024,16533.0
2021-06-11 15:40:00,260.7,260.81,260.57,260.77,16859.0,254.024,254.1312,253.8973,254.0922,16859.0
2021-06-11 15:50:00,260.85,261.19,260.81,261.11,30011.0,254.1701,254.5014,254.1312,254.4235,30011.0
2021-06-14 09:30:00,261.27,261.34,260.69,261.34,22216.0,254.5794,254.6476,254.0142,254.6476,22216.0
2021-06-14 09:40:00,261.39,262.0,261.37,262.0,11634.0,254.6963,255.2907,254.6768,255.2907,11634.0
2021-06-14 09:50:00,262.08,262.1,261.59,261.9,11803.0,255.3686,255.3881,254.8912,255.1932,11803.0
2021-06-14 10:00:00,261.96,261.96,261.27,261.55,27268.0,255.2517,255.2517,254.5794,254.8522,27268.0
2021-06-14 10:10:00,261.53,261.7,261.43,261.57,8254.0,254.8327,254.9984,254.7353,254.8717,8254.0
2021-06-14 10:20:00,261.67,261.69,261.49,261.56,7616.0,254.9691,254.9886,254.7937,254.8619,7616.0
2021-06-14 10:30:00,261.49,261.64,261.25,261.5,4289.0,254.7937,254.9399,254.5599,254.8035,4289.0
2021-06-14 10:40:00,261.62,261.62,261.36,261.53,4667.0,254.9204,254.9204,254.6671,254.8327,4667.0
2021-06-14 10:50:00,261.49,261.77,261.49,261.76,5361.0,254.7937,255.0666,254.7937,255.0568,5361.0
2021-06-14 11:00:00,261.77,261.87,261.73,261.76,4715.0,255.0666,255.164,255.0276,255.0568,4715.0
2021-06-14 11:10:00,261.75,262.04,261.75,261.93,7241.0,255.0471,255.3297,255.0471,255.2225,7241.0
2021-06-14 11:20:00,261.96,262.03,261.89,261.99,13621.0,255.2517,255.3199,255.1835,255.2809,13621.0
2021-06-14 11:30:00,261.98,262.0,261.76,261.92,40055.0,255.2712,255.2907,255.0568,255.2127,40055.0
2021-06-14 11:40:00,261.96,261.96,261.84,261.94,7897.0,255.2517,255.2517,255.1348,255.2322,7897.0
2021-06-14 11:50:00,261.97,262.09,261.9,262.07,8972.0,255.2614,255.3784,255.1932,255.3589,8972.0
2021-06-14 12:00:00,262.07,262.26,262.01,262.26,37184.0,255.3589,255.544,255.3004,255.544,37184.0
2021-06-14 12:10:00,262.24,262.33,262.24,262.27,43004.0,255.5245,255.6122,255.5245,255.5538,43004.0
2021-06-14 12:20:00,262.27,262.27,262.11,262.16,14744.0,255.5538,255.5538,255.3979,255.4466,14744.0
2021-06-14 12:30:00,262.13,262.14,261.97,262.01,19096.0,255.4174,255.4271,255.2614,255.3004,19096.0
2021-06-14 12:40:00,261.98,262.09,261.97,262.05,49019.0,255.2712,255.3784,255.2614,255.3394,49019.0
2021-06-14 12:50:00,262.05,262.11,262.01,262.09,15363.0,255.3394,255.3979,255.3004,255.3784,15363.0
2021-06-14 13:00:00,262.09,262.21,262.04,262.2,17283.0,255.3784,255.4953,255.3297,255.4856,17283.0
2021-06-14 13:10:00,262.21,262.25,262.08,262.08,14583.0,255.4953,255.5343,255.3686,255.3686,14583.0
2021-06-14 13:20:00,262.08,262.22,262.08,262.21,11677.0,255.3686,255.505,255.3686,255.4953,11677.0
2021-06-14 13:30:00,262.22,262.35,262.22,262.32,18635.0,255.505,255.6317,255.505,255.6025,18635.0
2021-06-14 13:40:00,262.32,262.48,262.3,262.46,19538.0,255.6025,255.7584,255.583,255.7389,19538.0
2021-06-14 13:50:00,262.45,262.46,262.35,262.41,17471.0,255.7292,255.7389,255.6317,255.6902,17471.0
2021-06-14 14:00:00,262.43,262.49,262.38,262.39,97717.0,255.7097,255.7681,255.6609,255.6707,97717.0
2021-06-14 14:10:00,262.38,262.47,262.34,262.41,19413.0,255.6609,255.7486,255.622,255.6902,19413.0
2021-06-14 14:20:00,262.41,262.46,262.3,262.31,7245.0,255.6902,255.7389,255.583,255.5927,7245.0
2021-06-14 14:30:00,262.31,262.46,262.28,262.45,7946.0,255.5927,255.7389,255.5635,255.7292,7946.0
2021-06-14 14:40:00,262.48,262.6,262.45,262.45,8634.0,255.7584,255.8753,255.7292,255.7292,8634.0
2021-06-14 14:50:00,262.44,262.51,262.4,262.51,8214.0,255.7194,255.7876,255.6804,255.7876,8214.0
2021-06-14 15:00:00,262.4,262.51,262.34,262.34,14794.0,255.6804,255.7876,255.622,255.622,14794.0
2021-06-14 15:10:00,262.42,262.43,262.28,262.32,15707.0,255.6999,255.7097,255.5635,255.6025,15707.0
2021-06-14 15:20:00,262.32,262.58,262.31,262.56,24066.0,255.6025,255.8558,255.5927,255.8363,24066.0
2021-06-14 15:30:00,262.57,262.59,262.47,262.52,20394.0,255.8461,255.8656,255.7486,255.7974,20394.0
2021-06-14 15:40:00,262.52,262.86,262.52,262.84,19741.0,255.7974,256.1287,255.7974,256.1092,19741.0
2021-06-14 15:50:00,262.9,263.5,262.82,263.5,47617.0,256.1676,256.7523,256.0897,256.7523,47617.0
2021-06-15 09:30:00,263.46,263.46,262.38,262.65,36575.0,256.7133,256.7133,255.6609,255.924,36575.0
2021-06-15 09:40:00,262.68,263.17,262.55,263.09,18726.0,255.9533,256.4307,255.8266,256.3528,18726.0
2021-06-15 09:50:00,263.11,263.14,262.65,262.73,32145.0,256.3723,256.4015,255.924,256.002,32145.0
2021-06-15 10:00:00,262.8,262.8,262.24,262.47,17784.0,256.0702,256.0702,255.5245,255.7486,17784.0
2021-06-15 10:10:00,262.44,262.64,262.41,262.47,19817.0,255.7194,255.9143,255.6902,255.7486,19817.0
2021-06-15 10:20:00,262.5,262.76,262.23,262.24,7916.0,255.7779,256.0312,255.5148,255.5245,7916.0
2021-06-15 10:30:00,262.27,262.47,262.23,262.39,10865.0,255.5538,255.7486,255.5148,255.6707,10865.0
2021-06-15 10:40:00,262.42,262.42,262.06,262.3,3828.0,255.6999,255.6999,255.3491,255.583,3828.0
2021-06-15 10:50:00,262.25,262.33,262.11,262.14,13108.0,255.5343,255.6122,255.3979,255.4271,13108.0
2021-06-15 11:00:00,262.11,262.45,262.11,262.4,24866.0,255.3979,255.7292,255.3979,255.6804,24866.0
2021-06-15 11:10:00,262.39,262.41,262.27,262.35,26710.0,255.6707,255.6902,255.5538,255.6317,26710.0
2021-06-15 11:20:00,262.33,262.33,262.03,262.11,24660.0,255.6122,255.6122,255.3199,255.3979,24660.0
2021-06-15 11:30:00,262.08,262.11,261.73,261.73,16247.0,255.3686,255.3979,255.0276,255.0276,16247.0
2021-06-15 11:40:00,261.83,262.15,261.83,262.12,15486.0,255.125,255.4368,255.125,255.4076,15486.0
2021-06-15 11:50:00,262.15,262.23,261.95,262.21,15393.0,255.4368,255.5148,255.242,255.4953,15393.0
2021-06-15 12:00:00,262.23,262.37,262.23,262.33,10841.0,255.5148,255.6512,255.5148,255.6122,10841.0
2021-06-15 12:10:00,262.34,262.39,262.22,262.31,12380.0,255.622,255.6707,255.505,255.5927,12380.0
2021-06-15 12:20:00,262.31,262.42,262.24,262.42,15246.0,255.5927,255.6999,255.5245,255.6999,15246.0
2021-06-15 12:30:00,262.4,262.42,262.33,262.34,10778.0,255.6804,255.6999,255.6122,255.622,10778.0
2021-06-15 12:40:00,262.32,262.33,262.06,262.06,17086.0,255.6025,255.6122,255.3491,255.3491,17086.0
2021-06-15 12:50:00,262.08,262.09,261.86,262.0,18436.0,255.3686,255.3784,255.1543,255.2907,18436.0
2021-06-15 13:00:00,261.97,261.98,261.82,261.86,9204.0,255.2614,255.2712,255.1153,255.1543,9204.0
2021-06-15 13:10:00,261.89,261.96,261.71,261.9,4310.0,255.1835,255.2517,255.0081,255.1932,4310.0
2021-06-15 13:20:00,261.95,261.95,261.83,261.83,3036.0,255.242,255.242,255.125,255.125,3036.0
2021-06-15 13:30:00,261.9,262.02,261.88,261.98,2942.0,255.1932,255.3102,255.1738,255.2712,2942.0
2021-06-15 13:40:00,262.0,262.09,261.92,262.07,4326.0,255.2907,255.3784,255.2127,255.3589,4326.0
2021-06-15 13:50:00,262.05,262.09,262.01,262.05,7008.0,255.3394,255.3784,255.3004,255.3394,7008.0
2021-06-15 14:00:00,262.05,262.22,262.05,262.14,13760.0,255.3394,255.505,255.3394,255.4271,13760.0
2021-06-15 14:10:00,262.12,262.12,261.68,261.87,8251.0,255.4076,255.4076,254.9789,255.164,8251.0
2021-06-15 14:20:00,261.87,261.92,261.82,261.88,4858.0,255.164,255.2127,255.1153,255.1738,4858.0
2021-06-15 14:30:00,261.82,261.87,261.79,261.85,18242.0,255.1153,255.164,255.0861,255.1445,18242.0
2021-06-15 14:40:00,261.76,261.97,261.73,261.97,12773.0,255.0568,255.2614,255.0276,255.2614,12773.0
2021-06-15 14:50:00,261.98,262.04,261.88,261.97,5798.0,255.2712,255.3297,255.1738,255.2614,5798.0
2021-06-15 15:00:00,261.89,261.9,261.64,261.89,14016.0,255.1835,255.1932,254.9399,255.1835,14016.0
2021-06-15 15:10:00,261.91,261.98,261.87,261.97,8383.0,255.203,255.2712,255.164,255.2614,8383.0
2021-06-15 15:20:00,261.98,262.02,261.69,261.76,11515.0,255.2712,255.3102,254.9886,255.0568,11515.0
2021-06-15 15:30:00,261.77,261.77,261.54,261.73,10101.0,255.0666,255.0666,254.8425,255.0276,10101.0
2021-06-15 15:40:00,261.76,262.24,261.75,262.24,16619.0,255.0568,255.5245,255.0471,255.5245,16619.0
2021-06-15 15:50:00,262.22,262.22,261.67,262.0,57739.0,255.505,255.505,254.9691,255.2907,57739.0
2021-06-16 09:30:00,262.16,262.54,262.14,262.46,24908.0,255.4466,255.8169,255.4271,255.7389,24908.0
2021-06-16 09:40:00,262.6,262.68,262.39,262.56,15423.0,255.8753,255.9533,255.6707,255.8363,15423.0
2021-06-16 09:50:00,262.59,262.8,262.53,262.66,14766.0,255.8656,256.0702,255.8071,255.9338,14766.0
2021-06-16 10:00:00,262.74,262.96,262.59,262.91,55080.0,256.0117,256.2261,255.8656,256.1774,55080.0
2021-06-16 10:10:00,262.89,263.0,262.85,262.88,29178.0,256.1579,256.2651,256.1189,256.1481,29178.0
2021-06-16 10:20:00,262.86,263.0,262.79,262.82,10567.0,256.1287,256.2651,256.0604,256.0897,10567.0
2021-06-16 10:30:00,262.8,262.8,262.51,262.52,6328.0,256.0702,256.0702,255.7876,255.7974,6328.0
2021-06-16 10:40:00,262.39,262.42,262.22,262.3,13511.0,255.6707,255.6999,255.505,255.583,13511.0
2021-06-16 10:50:00,262.32,262.41,262.23,262.39,29298.0,255.6025,255.6902,255.5148,255.6707,29298.0
2021-06-16 11:00:00,262.4,262.4,262.14,262.25,14723.0,255.6804,255.6804,255.4271,255.5343,14723.0
2021-06-16 11:10:00,262.22,262.42,262.12,262.42,4045.0,255.505,255.6999,255.4076,255.6999,4045.0
2021-06-16 11:20:00,262.45,262.46,262.33,262.38,7433.0,255.7292,255.7389,255.6122,255.6609,7433.0
2021-06-16 11:30:00,262.37,262.41,261.97,262.05,6506.0,255.6512,255.6902,255.2614,255.3394,6506.0
2021-06-16 11:40:00,262.15,262.21,262.07,262.2,8624.0,255.4368,255.4953,255.3589,255.4856,8624.0
2021-06-16 11:50:00,262.2,262.2,261.95,261.96,7452.0,255.4856,255.4856,255.242,255.2517,7452.0
2021-06-16 12:00:00,261.99,262.04,261.74,261.79,5469.0,255.2809,255.3297,255.0373,255.0861,5469.0
2021-06-16 12:10:00,261.77,261.78,261.57,261.61,9488.0,255.0666,255.0763,254.8717,254.9107,9488.0
2021-06-16 12:20:00,261.57,261.57,261.19,261.41,9251.0,254.8717,254.8717,254.5014,254.7158,9251.0
2021-06-16 12:30:00,261.42,261.63,261.42,261.52,16344.0,254.7255,254.9302,254.7255,254.823,16344.0
2021-06-16 12:40:00,261.5,261.63,261.48,261.63,11634.0,254.8035,254.9302,254.784,254.9302,11634.0
2021-06-16 12:50:00,261.61,261.77,261.57,261.77,4261.0,254.9107,255.0666,254.8717,255.0666,4261.0
2021-06-16 13:00:00,261.77,261.87,261.73,261.84,5976.0,255.0666,255.164,255.0276,255.1348,5976.0
2021-06-16 13:10:00,261.86,262.03,261.85,261.92,6701.0,255.1543,255.3199,255.1445,255.2127,6701.0
2021-06-16 13:20:00,261.9,261.97,261.7,261.73,3737.0,255.1932,255.2614,254.9984,255.0276,3737.0
2021-06-16 13:30:00,261.72,262.1,261.72,261.99,7178.0,255.0178,255.3881,255.0178,255.2809,7178.0
2021-06-16 13:40:00,261.99,261.99,261.63,261.63,1768.0,255.2809,255.2809,254.9302,254.9302,1768.0
2021-06-16 13:50:00,261.62,261.86,261.51,261.73,9450.0,254.9204,255.1543,254.8132,255.0276,9450.0
2021-06-16 14:00:00,261.68,261.7,259.41,260.48,68922.0,254.9789,254.9984,252.767,253.8096,68922.0
2021-06-16 14:10:00,260.4,260.51,258.96,259.0,89538.0,253.7317,253.8388,252.3285,252.3675,89538.0
2021-06-16 14:20:00,259.1,260.07,259.06,260.0,20854.0,252.4649,253.4101,252.426,253.3419,20854.0
2021-06-16 14:30:00,259.9,260.21,259.36,259.39,29803.0,253.2445,253.5465,252.7183,252.7475,29803.0
2021-06-16 14:40:00,259.34,259.35,258.59,259.18,36376.0,252.6988,252.7085,251.968,252.5429,36376.0
2021-06-16 14:50:00,259.04,260.13,259.0,260.07,29059.0,252.4065,253.4686,252.3675,253.4101,29059.0
2021-06-16 15:00:00,260.06,260.7,259.95,260.67,19430.0,253.4004,254.024,253.2932,253.9947,19430.0
2021-06-16 15:10:00,260.74,261.3,260.69,261.29,22251.0,254.0629,254.6086,254.0142,254.5989,22251.0
2021-06-16 15:20:00,261.3,261.66,261.25,261.28,57186.0,254.6086,254.9594,254.5599,254.5891,57186.0
2021-06-16 15:30:00,261.33,261.46,261.1,261.42,10491.0,254.6378,254.7645,254.4137,254.7255,10491.0
2021-06-16 15:40:00,261.54,261.77,261.18,261.18,13133.0,254.8425,255.0666,254.4917,254.4917,13133.0
2021-06-16 15:50:00,261.06,261.18,260.78,260.78,29993.0,254.3748,254.4917,254.1019,254.1019,29993.0
2021-06-17 09:30:00,260.21,261.53,260.01,261.48,30992.0,253.5465,254.8327,253.3516,254.784,30992.0
2021-06-17 09:40:00,261.5,261.69,261.12,261.42,19433.0,254.8035,254.9886,254.4332,254.7255,19433.0
2021-06-17 09:50:00,261.46,261.94,261.46,261.84,19057.0,254.7645,255.2322,254.7645,255.1348,19057.0
2021-06-17 10:00:00,261.87,262.12,261.63,261.68,58767.0,255.164,255.4076,254.9302,254.9789,58767.0
2021-06-17 10:10:00,261.69,262.26,261.58,262.24,58796.0,254.9886,255.544,254.8814,255.5245,58796.0
2021-06-17 10:20:00,262.24,262.74,262.2,262.68,26121.0,255.5245,256.0117,255.4856,255.9533,26121.0
2021-06-17 10:30:00,262.77,263.24,262.77,263.2,18481.0,256.041,256.4989,256.041,256.4599,18481.0
2021-06-17 10:40:00,263.24,263.3,262.97,263.1,22756.0,256.4989,256.5574,256.2358,256.3625,22756.0
2021-06-17 10:50:00,263.09,263.15,262.67,262.88,9969.0,256.3528,256.4112,255.9435,256.1481,9969.0
2021-06-17 11:00:00,262.95,263.19,262.89,263.08,13258.0,256.2164,256.4502,256.1579,256.343,13258.0
2021-06-17 11:10:00,263.15,263.47,262.9,263.43,11492.0,256.4112,256.723,256.1676,256.6841,11492.0
2021-06-17 11:20:00,263.49,263.76,263.41,263.76,12714.0,256.7425,257.0056,256.6646,257.0056,12714.0
2021-06-17 11:30:00,263.76,264.21,263.73,264.13,24450.0,257.0056,257.4441,256.9764,257.3661,24450.0
2021-06-17 11:40:00,264.14,264.38,264.06,264.38,15820.0,257.3759,257.6097,257.2979,257.6097,15820.0
2021-06-17 11:50:00,264.32,264.33,263.48,263.54,28647.0,257.5513,257.561,256.7328,256.7912,28647.0
2021-06-17 12:00:00,263.58,263.7,263.33,263.4,58750.0,256.8302,256.9471,256.5866,256.6548,58750.0
2021-06-17 12:10:00,263.42,263.6,262.9,262.93,30172.0,256.6743,256.8497,256.1676,256.1969,30172.0
2021-06-17 12:20:00,262.94,262.94,262.37,262.51,32990.0,256.2066,256.2066,255.6512,255.7876,32990.0
2021-06-17 12:30:00,262.46,263.01,262.28,263.01,14889.0,255.7389,256.2748,255.5635,256.2748,14889.0
2021-06-17 12:40:00,263.06,263.17,262.79,262.84,10612.0,256.3235,256.4307,256.0604,256.1092,10612.0
2021-06-17 12:50:00,262.88,263.31,262.79,263.28,20306.0,256.1481,256.5671,256.0604,256.5379,20306.0
2021-06-17 13:00:00,263.34,263.93,263.34,263.88,11960.0,256.5964,257.1713,256.5964,257.1225,11960.0
2021-06-17 13:10:00,263.92,263.92,263.72,263.79,14794.0,257.1615,257.1615,256.9666,257.0348,14794.0
2021-06-17 13:20:00,263.79,264.15,263.79,264.15,13746.0,257.0348,257.3856,257.0348,257.3856,13746.0
2021-06-17 13:30:00,264.16,264.34,264.14,264.29,13206.0,257.3954,257.5708,257.3759,257.522,13206.0
2021-06-17 13:40:00,264.33,264.54,264.29,264.52,37779.0,257.561,257.7656,257.522,257.7461,37779.0
2021-06-17 13:50:00,264.53,264.57,264.07,264.22,22954.0,257.7559,257.7949,257.3077,257.4538,22954.0
2021-06-17 14:00:00,264.26,264.33,263.99,264.06,12178.0,257.4928,257.561,257.2297,257.2979,12178.0
2021-06-17 14:10:00,264.1,264.37,264.1,264.31,12554.0,257.3369,257.6,257.3369,257.5415,12554.0
2021-06-17 14:20:00,264.34,264.49,264.24,264.49,23895.0,257.5708,257.7169,257.4733,257.7169,23895.0
2021-06-17 14:30:00,264.44,264.46,264.12,264.22,54535.0,257.6682,257.6877,257.3564,257.4538,54535.0
2021-06-17 14:40:00,264.28,264.43,264.14,264.14,40488.0,257.5123,257.6585,257.3759,257.3759,40488.0
2021-06-17 14:50:00,264.16,264.36,264.12,264.35,6551.0,257.3954,257.5902,257.3564,257.5805,6551.0
2021-06-17 15:00:00,264.25,264.49,264.03,264.45,13756.0,257.4831,257.7169,257.2687,257.6779,13756.0
2021-06-17 15:10:00,264.43,264.82,264.39,264.75,11928.0,257.6585,258.0385,257.6195,257.9703,11928.0
2021-06-17 15:20:00,264.77,264.78,264.54,264.59,8586.0,257.9897,257.9995,257.7656,257.8144,8586.0
2021-06-17 15:30:00,264.6,264.74,264.32,264.61,17753.0,257.8241,257.9605,257.5513,257.8338,17753.0
2021-06-17 15:40:00,264.59,264.81,264.48,264.66,56181.0,257.8144,258.0287,257.7072,257.8826,56181.0
2021-06-17 15:50:00,264.72,264.84,264.07,264.15,177687.0,257.941,258.058,257.3077,257.3856,177687.0
2021-06-18 09:30:00,262.86,263.31,262.22,263.2,31527.0,256.1287,256.5671,255.505,256.4599,31527.0
2021-06-18 09:40:00,263.17,263.82,262.9,263.36,47149.0,256.4307,257.0641,256.1676,256.6159,47149.0
2021-06-18 09:50:00,263.39,263.68,262.52,263.25,67204.0,256.6451,256.9277,255.7974,256.5087,67204.0
2021-06-18 10:00:00,263.38,263.43,262.76,263.41,48560.0,256.6353,256.6841,256.0312,256.6646,48560.0
2021-06-18 10:10:00,263.45,263.45,262.97,263.01,22422.0,256.7035,256.7035,256.2358,256.2748,22422.0
2021-06-18 10:20:00,263.03,263.35,262.83,263.35,20054.0,256.2943,256.6061,256.0994,256.6061,20054.0
2021-06-18 10:30:00,263.27,263.64,262.67,263.63,18035.0,256.5282,256.8887,255.9435,256.8789,18035.0
2021-06-18 10:40:00,263.72,263.72,263.12,263.18,14993.0,256.9666,256.9666,256.382,256.4405,14993.0
2021-06-18 10:50:00,263.11,263.14,262.77,262.96,23360.0,256.3723,256.4015,256.041,256.2261,23360.0
2021-06-18 11:00:00,262.98,263.11,262.68,262.68,15263.0,256.2456,256.3723,255.9533,255.9533,15263.0
2021-06-18 11:10:00,262.65,262.74,262.17,262.52,10440.0,255.924,256.0117,255.4563,255.7974,10440.0
2021-06-18 11:20:00,262.46,262.47,262.03,262.03,6948.0,255.7389,255.7486,255.3199,255.3199,6948.0
2021-06-18 11:30:00,261.99,262.87,261.98,262.79,20665.0,255.2809,256.1384,255.2712,256.0604,20665.0
2021-06-18 11:40:00,262.75,262.75,262.53,262.7,12711.0,256.0215,256.0215,255.8071,255.9728,12711.0
2021-06-18 11:50:00,262.8,262.85,262.64,262.73,6273.0,256.0702,256.1189,255.9143,256.002,6273.0
2021-06-18 12:00:00,262.84,263.24,262.76,263.24,2706.0,256.1092,256.4989,256.0312,256.4989,2706.0
2021-06-18 12:10:00,263.25,263.28,263.1,263.25,20139.0,256.5087,256.5379,256.3625,256.5087,20139.0
2021-06-18 12:20:00,263.19,263.54,263.19,263.54,4620.0,256.4502,256.7912,256.4502,256.7912,4620.0
2021-06-18 12:30:00,263.56,263.57,263.37,263.37,5475.0,256.8107,256.8205,256.6256,256.6256,5475.0
2021-06-18 12:40:00,263.3,263.39,263.04,263.22,6263.0,256.5574,256.6451,256.304,256.4794,6263.0
2021-06-18 12:50:00,263.2,263.41,263.17,263.4,40864.0,256.4599,256.6646,256.4307,256.6548,40864.0
2021-06-18 13:00:00,263.4,263.63,263.3,263.6,4787.0,256.6548,256.8789,256.5574,256.8497,4787.0
2021-06-18 13:10:00,263.55,263.8,263.55,263.63,7517.0,256.801,257.0446,256.801,256.8789,7517.0
2021-06-18 13:20:00,263.58,263.6,263.16,263.2,6708.0,256.8302,256.8497,256.421,256.4599,6708.0
2021-06-18 13:30:00,263.22,263.47,263.22,263.37,8872.0,256.4794,256.723,256.4794,256.6256,8872.0
2021-06-18 13:40:00,263.41,263.45,263.03,263.04,11466.0,256.6646,256.7035,256.2943,256.304,11466.0
2021-06-18 13:50:00,263.06,263.3,262.95,263.24,17662.0,256.3235,256.5574,256.2164,256.4989,17662.0
2021-06-18 14:00:00,263.26,263.54,263.14,263.4,8396.0,256.5184,256.7912,256.4015,256.6548,8396.0
2021-06-18 14:10:00,263.36,263.45,263.27,263.34,12087.0,256.6159,256.7035,256.5282,256.5964,12087.0
2021-06-18 14:20:00,263.35,263.49,263.11,263.24,11289.0,256.6061,256.7425,256.3723,256.4989,11289.0
2021-06-18 14:30:00,263.24,263.33,262.93,262.99,20437.0,256.4989,256.5866,256.1969,256.2553,20437.0
2021-06-18 14:40:00,263.03,263.06,262.74,262.82,9196.0,256.2943,256.3235,256.0117,256.0897,9196.0
2021-06-18 14:50:00,262.97,263.0,262.57,262.63,10469.0,256.2358,256.2651,255.8461,255.9045,10469.0
2021-06-18 15:00:00,262.6,262.86,262.41,262.49,9295.0,255.8753,256.1287,255.6902,255.7681,9295.0
2021-06-18 15:10:00,262.54,263.16,262.53,263.16,19628.0,255.8169,256.421,255.8071,256.421,19628.0
2021-06-18 15:20:00,263.16,263.36,263.11,263.21,7260.0,256.421,256.6159,256.3723,256.4697,7260.0
2021-06-18 15:30:00,263.24,263.32,263.03,263.25,16480.0,256.4989,256.5769,256.2943,256.5087,16480.0
2021-06-18 15:40:00,263.17,263.41,262.92,262.93,13967.0,256.4307,256.6646,256.1871,256.1969,13967.0
2021-06-18 15:50:00,262.89,263.36,262.23,262.36,70394.0,256.1579,256.6159,255.5148,255.6415,70394.0
2021-06-21 09:30:00,262.69,262.86,261.1,261.21,28203.0,255.963,256.1287,254.4137,254.5209,28203.0
2021-06-21 09:40:00,261.46,262.09,261.14,261.91,22014.0,254.7645,255.3784,254.4527,255.203,22014.0
2021-06-21 09:50:00,261.88,263.12,261.71,262.97,37537.0,255.1738,256.382,255.0081,256.2358,37537.0
2021-06-21 10:00:00,263.04,263.61,262.96,263.41,43576.0,256.304,256.8595,256.2261,256.6646,43576.0
2021-06-21 10:10:00,263.34,263.44,262.68,262.7,32875.0,256.5964,256.6938,255.9533,255.9728,32875.0
2021-06-21 10:20:00,262.66,263.18,262.57,263.12,33567.0,255.9338,256.4405,255.8461,256.382,33567.0
2021-06-21 10:30:00,263.1,263.89,263.06,263.83,26368.0,256.3625,257.1323,256.3235,257.0738,26368.0
2021-06-21 10:40:00,263.83,264.1,263.79,263.98,132867.0,257.0738,257.3369,257.0348,257.22,132867.0
2021-06-21 10:50:00,264.06,264.48,264.03,264.15,22642.0,257.2979,257.7072,257.2687,257.3856,22642.0
2021-06-21 11:00:00,264.28,264.76,264.28,264.67,17184.0,257.5123,257.98,257.5123,257.8923,17184.0
2021-06-21 11:10:00,264.68,264.69,264.37,264.47,8596.0,257.902,257.9118,257.6,257.6974,8596.0
2021-06-21 11:20:00,264.45,264.64,264.27,264.43,11531.0,257.6779,257.8631,257.5025,257.6585,11531.0
2021-06-21 11:30:00,264.43,264.43,264.25,264.42,7884.0,257.6585,257.6585,257.4831,257.6487,7884.0
2021-06-21 11:40:00,264.41,264.67,264.37,264.62,8624.0,257.639,257.8923,257.6,257.8436,8624.0
2021-06-21 11:50:00,264.59,264.63,264.39,264.48,6711.0,257.8144,257.8533,257.6195,257.7072,6711.0
2021-06-21 12:00:00,264.51,264.63,264.44,264.5,8309.0,257.7364,257.8533,257.6682,257.7267,8309.0
2021-06-21 12:10:00,264.47,264.54,264.36,264.51,8720.0,257.6974,257.7656,257.5902,257.7364,8720.0
2021-06-21 12:20:00,264.5,264.5,264.25,264.46,7255.0,257.7267,257.7267,257.4831,257.6877,7255.0
2021-06-21 12:30:00,264.46,264.61,264.36,264.54,5932.0,257.6877,257.8338,257.5902,257.7656,5932.0
2021-06-21 12:40:00,264.59,264.64,264.45,264.47,17504.0,257.8144,257.8631,257.6779,257.6974,17504.0
2021-06-21 12:50:00,264.42,264.54,264.33,264.33,35671.0,257.6487,257.7656,257.561,257.561,35671.0
2021-06-21 13:00:00,264.34,264.37,264.2,264.28,9470.0,257.5708,257.6,257.4343,257.5123,9470.0
2021-06-21 13:10:00,264.28,264.41,264.26,264.39,14699.0,257.5123,257.639,257.4928,257.6195,14699.0
2021-06-21 13:20:00,264.37,264.51,264.29,264.38,31943.0,257.6,257.7364,257.522,257.6097,31943.0
2021-06-21 13:30:00,264.44,264.58,264.43,264.55,8947.0,257.6682,257.8046,257.6585,257.7754,8947.0
2021-06-21 13:40:00,264.63,264.82,264.61,264.77,16899.0,257.8533,258.0385,257.8338,257.9897,16899.0
2021-06-21 13:50:00,264.8,264.91,264.69,264.72,9582.0,258.019,258.1262,257.9118,257.941,9582.0
2021-06-21 14:00:00,264.71,264.81,264.49,264.72,19128.0,257.9313,258.0287,257.7169,257.941,19128.0
2021-06-21 14:10:00,264.68,264.73,264.6,264.65,34130.0,257.902,257.9508,257.8241,257.8728,34130.0
2021-06-21 14:20:00,264.61,264.7,264.58,264.69,18608.0,257.8338,257.9215,257.8046,257.9118,18608.0
2021-06-21 14:30:00,264.67,264.67,264.43,264.44,5698.0,257.8923,257.8923,257.6585,257.6682,5698.0
2021-06-21 14:40:00,264.4,264.56,264.4,264.5,4593.0,257.6292,257.7851,257.6292,257.7267,4593.0
2021-06-21 14:50:00,264.47,264.71,264.43,264.68,20876.0,257.6974,257.9313,257.6585,257.902,20876.0
2021-06-21 15:00:00,264.62,264.76,264.59,264.72,20208.0,257.8436,257.98,257.8144,257.941,20208.0
2021-06-21 15:10:00,264.68,264.68,264.4,264.52,24863.0,257.902,257.902,257.6292,257.7461,24863.0
2021-06-21 15:20:00,264.49,264.52,264.22,264.42,359366.0,257.7169,257.7461,257.4538,257.6487,359366.0
2021-06-21 15:30:00,264.42,264.54,264.34,264.49,25575.0,257.6487,257.7656,257.5708,257.7169,25575.0
2021-06-21 15:40:00,264.51,264.56,264.33,264.42,21662.0,257.7364,257.7851,257.561,257.6487,21662.0
2021-06-21 15:50:00,264.44,264.78,264.33,264.59,64527.0,257.6682,257.9995,257.561,257.8144,64527.0
2021-06-22 09:30:00,264.66,265.52,264.55,265.26,24904.0,257.8826,258.7205,257.7754,258.4672,24904.0
2021-06-22 09:40:00,265.36,265.36,264.78,264.78,12541.0,258.5646,258.5646,257.9995,257.9995,12541.0
2021-06-22 09:50:00,264.84,265.31,264.56,264.97,7025.0,258.058,258.5159,257.7851,258.1846,7025.0
2021-06-22 10:00:00,264.99,265.54,264.74,265.25,17972.0,258.2041,258.74,257.9605,258.4575,17972.0
2021-06-22 10:10:00,265.33,265.45,265.15,265.36,14106.0,258.5354,258.6523,258.36,258.5646,14106.0
2021-06-22 10:20:00,265.41,265.6,265.34,265.52,8478.0,258.6134,258.7985,258.5451,258.7205,8478.0
2021-06-22 10:30:00,265.57,265.71,265.5,265.6,9427.0,258.7693,258.9057,258.7011,258.7985,9427.0
2021-06-22 10:40:00,265.55,265.59,265.29,265.59,12293.0,258.7498,258.7887,258.4964,258.7887,12293.0
2021-06-22 10:50:00,265.52,265.68,265.5,265.66,12810.0,258.7205,258.8764,258.7011,258.857,12810.0
2021-06-22 11:00:00,265.75,265.92,265.66,265.92,11774.0,258.9446,259.1103,258.857,259.1103,11774.0
2021-06-22 11:10:00,265.93,266.16,265.92,266.08,12488.0,259.12,259.3441,259.1103,259.2662,12488.0
2021-06-22 11:20:00,266.08,266.4,266.06,266.31,17831.0,259.2662,259.578,259.2467,259.4903,17831.0
2021-06-22 11:30:00,266.32,266.37,266.27,266.32,8512.0,259.5001,259.5488,259.4513,259.5001,8512.0
2021-06-22 11:40:00,266.32,266.35,266.19,266.33,12565.0,259.5001,259.5293,259.3734,259.5098,12565.0
2021-06-22 11:50:00,266.32,266.38,266.11,266.15,11357.0,259.5001,259.5585,259.2954,259.3344,11357.0
2021-06-22 12:00:00,266.16,266.41,266.16,266.4,7735.0,259.3441,259.5877,259.3441,259.578,7735.0
2021-06-22 12:10:00,266.4,266.48,266.37,266.41,18135.0,259.578,259.656,259.5488,259.5877,18135.0
2021-06-22 12:20:00,266.41,266.69,266.41,266.69,9387.0,259.5877,259.8606,259.5877,259.8606,9387.0
2021-06-22 12:30:00,266.69,266.69,266.54,266.55,12676.0,259.8606,259.8606,259.7144,259.7242,12676.0
2021-06-22 12:40:00,266.52,266.63,266.49,266.61,9610.0,259.6949,259.8021,259.6657,259.7826,9610.0
2021-06-22 12:50:00,266.6,266.72,266.5,266.5,7074.0,259.7729,259.8898,259.6754,259.6754,7074.0
2021-06-22 13:00:00,266.52,266.56,266.38,266.55,5420.0,259.6949,259.7339,259.5585,259.7242,5420.0
2021-06-22 13:10:00,266.53,266.62,266.27,266.31,14669.0,259.7047,259.7924,259.4513,259.4903,14669.0
2021-06-22 13:20:00,266.29,266.51,266.21,266.42,12632.0,259.4708,259.6852,259.3929,259.5975,12632.0
2021-06-22 13:30:00,266.43,266.61,266.4,266.6,5744.0,259.6072,259.7826,259.578,259.7729,5744.0
2021-06-22 13:40:00,266.55,266.57,266.45,266.49,9732.0,259.7242,259.7437,259.6267,259.6657,9732.0
2021-06-22 13:50:00,266.49,266.56,266.39,266.53,7898.0,259.6657,259.7339,259.5683,259.7047,7898.0
2021-06-22 14:00:00,266.5,266.52,266.38,266.51,14338.0,259.6754,259.6949,259.5585,259.6852,14338.0
2021-06-22 14:10:00,266.5,266.63,266.49,266.57,32860.0,259.6754,259.8021,259.6657,259.7437,32860.0
2021-06-22 14:20:00,266.55,266.58,266.43,266.48,40640.0,259.7242,259.7534,259.6072,259.656,40640.0
2021-06-22 14:30:00,266.47,266.64,266.4,266.64,11241.0,259.6462,259.8119,259.578,259.8119,11241.0
2021-06-22 14:40:00,266.67,266.72,266.52,266.57,11630.0,259.8411,259.8898,259.6949,259.7437,11630.0
2021-06-22 14:50:00,266.58,266.91,266.55,266.84,44177.0,259.7534,260.0749,259.7242,260.0067,44177.0
2021-06-22 15:00:00,266.88,267.16,266.87,267.13,33972.0,260.0457,260.3185,260.036,260.2893,33972.0
2021-06-22 15:10:00,267.18,267.34,267.17,267.28,16146.0,260.338,260.4939,260.3283,260.4355,16146.0
2021-06-22 15:20:00,267.26,267.56,267.25,267.49,12038.0,260.416,260.7083,260.4062,260.6401,12038.0
2021-06-22 15:30:00,267.51,267.55,267.3,267.36,12831.0,260.6596,260.6986,260.455,260.5134,12831.0
2021-06-22 15:40:00,267.39,267.39,267.2,267.2,10649.0,260.5427,260.5427,260.3575,260.3575,10649.0
2021-06-22 15:50:00,267.13,267.35,267.08,267.23,74126.0,260.2893,260.5037,260.2406,260.3867,74126.0
2021-06-23 09:30:00,267.26,267.81,267.19,267.58,28001.0,260.416,260.9519,260.3478,260.7278,28001.0
2021-06-23 09:40:00,267.64,267.75,267.47,267.61,9977.0,260.7862,260.8934,260.6206,260.757,9977.0
2021-06-23 09:50:00,267.62,267.95,267.23,267.94,13507.0,260.7668,261.0883,260.3867,261.0786,13507.0
2021-06-23 10:00:00,268.0,268.09,267.7,267.9,16411.0,261.137,261.2247,260.8447,261.0396,16411.0
2021-06-23 10:10:00,267.81,268.03,267.69,268.01,8992.0,260.9519,261.1663,260.835,261.1468,8992.0
2021-06-23 10:20:00,267.98,268.03,267.73,267.76,19664.0,261.1175,261.1663,260.8739,260.9032,19664.0
2021-06-23 10:30:00,267.8,267.8,267.45,267.5,8729.0,260.9422,260.9422,260.6011,260.6498,8729.0
2021-06-23 10:40:00,267.49,267.65,267.41,267.43,8500.0,260.6401,260.796,260.5621,260.5816,8500.0
2021-06-23 10:50:00,267.49,267.55,267.28,267.36,16324.0,260.6401,260.6986,260.4355,260.5134,16324.0
2021-06-23 11:00:00,267.4,267.47,266.89,266.94,19142.0,260.5524,260.6206,260.0555,260.1042,19142.0
2021-06-23 11:10:00,266.91,267.28,266.9,267.25,42337.0,260.0749,260.4355,260.0652,260.4062,42337.0
2021-06-23 11:20:00,267.19,267.31,267.14,267.26,41175.0,260.3478,260.4647,260.2991,260.416,41175.0
2021-06-23 11:30:00,267.25,267.4,267.07,267.4,9204.0,260.4062,260.5524,260.2308,260.5524,9204.0
2021-06-23 11:40:00,267.43,267.47,267.37,267.42,3745.0,260.5816,260.6206,260.5232,260.5719,3745.0
2021-06-23 11:50:00,267.37,267.54,267.37,267.44,6907.0,260.5232,260.6888,260.5232,260.5914,6907.0
2021-06-23 12:00:00,267.4,267.56,267.38,267.51,3577.0,260.5524,260.7083,260.5329,260.6596,3577.0
2021-06-23 12:10:00,267.51,267.51,267.33,267.43,7426.0,260.6596,260.6596,260.4842,260.5816,7426.0
2021-06-23 12:20:00,267.44,267.49,267.38,267.41,4805.0,260.5914,260.6401,260.5329,260.5621,4805.0
2021-06-23 12:30:00,267.4,267.4,266.75,266.78,7761.0,260.5524,260.5524,259.919,259.9483,7761.0
2021-06-23 12:40:00,266.74,267.19,266.74,267.17,6510.0,259.9093,260.3478,259.9093,260.3283,6510.0
2021-06-23 12:50:00,267.27,267.31,267.24,267.26,3929.0,260.4257,260.4647,260.3965,260.416,3929.0
2021-06-23 13:00:00,267.28,267.34,267.14,267.28,6151.0,260.4355,260.4939,260.2991,260.4355,6151.0
2021-06-23 13:10:00,267.32,267.51,267.31,267.47,7160.0,260.4744,260.6596,260.4647,260.6206,7160.0
2021-06-23 13:20:00,267.49,267.58,267.48,267.54,5336.0,260.6401,260.7278,260.6303,260.6888,5336.0
2021-06-23 13:30:00,267.51,267.57,267.44,267.45,3264.0,260.6596,260.718,260.5914,260.6011,3264.0
2021-06-23 13:40:00,267.42,267.48,267.35,267.37,5830.0,260.5719,260.6303,260.5037,260.5232,5830.0
2021-06-23 13:50:00,267.41,267.52,267.36,267.51,3784.0,260.5621,260.6693,260.5134,260.6596,3784.0
2021-06-23 14:00:00,267.5,267.5,267.35,267.44,6799.0,260.6498,260.6498,260.5037,260.5914,6799.0
2021-06-23 14:10:00,267.42,267.44,267.17,267.27,13779.0,260.5719,260.5914,260.3283,260.4257,13779.0
2021-06-23 14:20:00,267.3,267.35,267.17,267.24,30765.0,260.455,260.5037,260.3283,260.3965,30765.0
2021-06-23 14:30:00,267.24,267.53,267.23,267.5,10079.0,260.3965,260.6791,260.3867,260.6498,10079.0
2021-06-23 14:40:00,267.53,267.54,267.37,267.46,32881.0,260.6791,260.6888,260.5232,260.6109,32881.0
2021-06-23 14:50:00,267.48,267.59,267.43,267.5,8285.0,260.6303,260.7375,260.5816,260.6498,8285.0
2021-06-23 15:00:00,267.61,267.62,267.4,267.48,10827.0,260.757,260.7668,260.5524,260.6303,10827.0
2021-06-23 15:10:00,267.52,267.62,267.51,267.59,12023.0,260.6693,260.7668,260.6596,260.7375,12023.0
2021-06-23 15:20:00,267.63,267.82,267.59,267.82,15137.0,260.7765,260.9616,260.7375,260.9616,15137.0
2021-06-23 15:30:00,267.81,267.81,267.51,267.6,104174.0,260.9519,260.9519,260.6596,260.7473,104174.0
2021-06-23 15:40:00,267.6,267.61,267.21,267.26,104943.0,260.7473,260.757,260.3673,260.416,104943.0
2021-06-23 15:50:00,267.26,267.28,267.16,267.22,360757.0,260.416,260.4355,260.3185,260.377,360757.0
2021-06-24 09:30:00,268.88,269.67,268.84,269.51,20650.0,261.9945,262.7643,261.9555,262.6084,20650.0
2021-06-24 09:40:00,269.57,269.69,269.32,269.51,16186.0,262.6668,262.7838,262.4232,262.6084,16186.0
2021-06-24 09:50:00,269.48,269.57,269.28,269.51,21816.0,262.5791,262.6668,262.3843,262.6084,21816.0
2021-06-24 10:00:00,269.61,269.69,269.37,269.6,16979.0,262.7058,262.7838,262.4719,262.6961,16979.0
2021-06-24 10:10:00,269.53,269.57,269.44,269.57,3550.0,262.6279,262.6668,262.5402,262.6668,3550.0
2021-06-24 10:20:00,269.55,269.7,269.54,269.63,12710.0,262.6473,262.7935,262.6376,262.7253,12710.0
2021-06-24 10:30:00,269.7,269.82,269.62,269.8,7679.0,262.7935,262.9104,262.7155,262.8909,7679.0
2021-06-24 10:40:00,269.8,269.8,269.48,269.5,26867.0,262.8909,262.8909,262.5791,262.5986,26867.0
2021-06-24 10:50:00,269.52,269.55,269.28,269.28,31533.0,262.6181,262.6473,262.3843,262.3843,31533.0
2021-06-24 11:00:00,269.25,269.46,269.25,269.42,5923.0,262.355,262.5596,262.355,262.5207,5923.0
2021-06-24 11:10:00,269.44,269.44,269.17,269.27,11442.0,262.5402,262.5402,262.2771,262.3745,11442.0
2021-06-24 11:20:00,269.23,269.26,269.0,269.26,17627.0,262.3355,262.3648,262.1114,262.3648,17627.0
2021-06-24 11:30:00,269.26,269.29,269.12,269.12,24378.0,262.3648,262.394,262.2283,262.2283,24378.0
2021-06-24 11:40:00,269.12,269.29,269.01,269.27,30979.0,262.2283,262.394,262.1212,262.3745,30979.0
2021-06-24 11:50:00,269.26,269.32,269.14,269.25,16110.0,262.3648,262.4232,262.2478,262.355,16110.0
2021-06-24 12:00:00,269.27,269.39,269.27,269.39,10857.0,262.3745,262.4914,262.3745,262.4914,10857.0
2021-06-24 12:10:00,269.38,269.66,269.38,269.57,8272.0,262.4817,262.7545,262.4817,262.6668,8272.0
2021-06-24 12:20:00,269.61,269.64,269.49,269.51,5634.0,262.7058,262.735,262.5889,262.6084,5634.0
2021-06-24 12:30:00,269.45,269.49,269.31,269.39,22223.0,262.5499,262.5889,262.4135,262.4914,22223.0
2021-06-24 12:40:00,269.35,269.46,269.09,269.09,23387.0,262.4525,262.5596,262.1991,262.1991,23387.0
2021-06-24 12:50:00,269.09,269.09,268.84,268.94,22000.0,262.1991,262.1991,261.9555,262.053,22000.0
2021-06-24 13:00:00,268.93,269.15,268.93,268.99,11383.0,262.0432,262.2576,262.0432,262.1017,11383.0
2021-06-24 13:10:00,268.93,269.06,268.68,268.68,7143.0,262.0432,262.1699,261.7996,261.7996,7143.0
2021-06-24 13:20:00,268.63,268.92,268.53,268.84,11911.0,261.7509,262.0335,261.6535,261.9555,11911.0
2021-06-24 13:30:00,268.78,268.84,268.61,268.61,8835.0,261.8971,261.9555,261.7314,261.7314,8835.0
2021-06-24 13:40:00,268.56,268.68,268.37,268.37,6795.0,261.6827,261.7996,261.4976,261.4976,6795.0
2021-06-24 13:50:00,268.31,268.7,268.24,268.68,11973.0,261.4391,261.8191,261.3709,261.7996,11973.0
2021-06-24 14:00:00,268.7,268.78,268.68,268.74,8314.0,261.8191,261.8971,261.7996,261.8581,8314.0
2021-06-24 14:10:00,268.72,268.9,268.72,268.85,5799.0,261.8386,262.014,261.8386,261.9653,5799.0
2021-06-24 14:20:00,268.83,269.01,268.8,268.97,24188.0,261.9458,262.1212,261.9165,262.0822,24188.0
2021-06-24 14:30:00,268.98,269.05,268.89,269.03,8482.0,262.0919,262.1601,262.0042,262.1407,8482.0
2021-06-24 14:40:00,269.03,269.03,268.84,268.86,6646.0,262.1407,262.1407,261.9555,261.975,6646.0
2021-06-24 14:50:00,268.89,268.92,268.82,268.89,10848.0,262.0042,262.0335,261.936,262.0042,10848.0
2021-06-24 15:00:00,268.87,268.92,268.65,268.71,15141.0,261.9848,262.0335,261.7704,261.8288,15141.0
2021-06-24 15:10:00,268.7,268.86,268.64,268.68,56650.0,261.8191,261.975,261.7606,261.7996,56650.0
2021-06-24 15:20:00,268.66,268.7,268.4,268.4,21318.0,261.7801,261.8191,261.5268,261.5268,21318.0
2021-06-24 15:30:00,268.45,268.47,268.31,268.32,15101.0,261.5755,261.595,261.4391,261.4488,15101.0
2021-06-24 15:40:00,268.36,268.67,268.32,268.55,21790.0,261.4878,261.7899,261.4488,261.6729,21790.0
2021-06-24 15:50:00,268.5,268.75,268.5,268.66,62690.0,261.6242,261.8678,261.6242,261.7801,62690.0
2021-06-25 09:30:00,269.25,269.44,269.0,269.3,27705.0,262.355,262.5402,262.1114,262.4037,27705.0
2021-06-25 09:40:00,269.33,269.38,269.07,269.07,40573.0,262.433,262.4817,262.1796,262.1796,40573.0
2021-06-25 09:50:00,269.08,269.12,268.36,268.6,29742.0,262.1894,262.2283,261.4878,261.7217,29742.0
2021-06-25 10:00:00,268.49,268.81,268.3,268.52,10223.0,261.6145,261.9263,261.4293,261.6437,10223.0
2021-06-25 10:10:00,268.54,268.73,268.16,268.72,14894.0,261.6632,261.8483,261.2929,261.8386,14894.0
2021-06-25 10:20:00,268.63,269.11,268.63,269.07,15938.0,261.7509,262.2186,261.7509,262.1796,15938.0
2021-06-25 10:30:00,269.09,269.2,268.89,268.89,10310.0,262.1991,262.3063,262.0042,262.0042,10310.0
2021-06-25 10:40:00,268.86,269.11,268.84,268.94,12253.0,261.975,262.2186,261.9555,262.053,12253.0
2021-06-25 10:50:00,268.81,268.93,268.59,268.69,15356.0,261.9263,262.0432,261.7119,261.8094,15356.0
2021-06-25 11:00:00,268.7,268.74,268.53,268.73,12808.0,261.8191,261.8581,261.6535,261.8483,12808.0
2021-06-25 11:10:00,268.75,268.93,268.69,268.75,68605.0,261.8678,262.0432,261.8094,261.8678,68605.0
2021-06-25 11:20:00,268.75,268.92,268.74,268.86,6574.0,261.8678,262.0335,261.8581,261.975,6574.0
2021-06-25 11:30:00,268.88,269.02,268.83,268.9,6938.0,261.9945,262.1309,261.9458,262.014,6938.0
2021-06-25 11:40:00,268.94,268.95,268.73,268.78,8052.0,262.053,262.0627,261.8483,261.8971,8052.0
2021-06-25 11:50:00,268.78,268.87,268.74,268.78,8179.0,261.8971,261.9848,261.8581,261.8971,8179.0
2021-06-25 12:00:00,268.78,268.78,268.63,268.72,9831.0,261.8971,261.8971,261.7509,261.8386,9831.0
2021-06-25 12:10:00,268.72,268.72,268.57,268.64,9753.0,261.8386,261.8386,261.6924,261.7606,9753.0
2021-06-25 12:20:00,268.63,268.63,268.38,268.41,8599.0,261.7509,261.7509,261.5073,261.5365,8599.0
2021-06-25 12:30:00,268.41,268.59,268.39,268.59,10839.0,261.5365,261.7119,261.517,261.7119,10839.0
2021-06-25 12:40:00,268.6,268.7,268.52,268.52,5718.0,261.7217,261.8191,261.6437,261.6437,5718.0
2021-06-25 12:50:00,268.55,268.68,268.53,268.63,7615.0,261.6729,261.7996,261.6535,261.7509,7615.0
2021-06-25 13:00:00,268.63,268.71,268.58,268.58,7096.0,261.7509,261.8288,261.7022,261.7022,7096.0
2021-06-25 13:10:00,268.59,268.74,268.49,268.72,7344.0,261.7119,261.8581,261.6145,261.8386,7344.0
2021-06-25 13:20:00,268.71,268.78,268.7,268.74,11372.0,261.8288,261.8971,261.8191,261.8581,11372.0
2021-06-25 13:30:00,268.73,268.73,268.47,268.5,13853.0,261.8483,261.8483,261.595,261.6242,13853.0
2021-06-25 13:40:00,268.48,268.62,268.47,268.6,13504.0,261.6047,261.7412,261.595,261.7217,13504.0
2021-06-25 13:50:00,268.59,268.69,268.55,268.59,12176.0,261.7119,261.8094,261.6729,261.7119,12176.0
2021-06-25 14:00:00,268.64,268.74,268.53,268.73,34796.0,261.7606,261.8581,261.6535,261.8483,34796.0
2021-06-25 14:10:00,268.73,268.8,268.68,268.78,10565.0,261.8483,261.9165,261.7996,261.8971,10565.0
2021-06-25 14:20:00,268.79,268.83,268.69,268.69,13724.0,261.9068,261.9458,261.8094,261.8094,13724.0
2021-06-25 14:30:00,268.69,268.88,268.63,268.87,5359.0,261.8094,261.9945,261.7509,261.9848,5359.0
2021-06-25 14:40:00,268.86,268.94,268.82,268.86,8513.0,261.975,262.053,261.936,261.975,8513.0
2021-06-25 14:50:00,268.86,269.04,268.86,269.0,8320.0,261.975,262.1504,261.975,262.1114,8320.0
2021-06-25 15:00:00,268.98,269.11,268.94,269.02,7393.0,262.0919,262.2186,262.053,262.1309,7393.0
2021-06-25 15:10:00,269.02,269.1,268.95,268.99,9596.0,262.1309,262.2089,262.0627,262.1017,9596.0
2021-06-25 15:20:00,269.0,269.07,268.88,268.93,34600.0,262.1114,262.1796,261.9945,262.0432,34600.0
2021-06-25 15:30:00,268.96,268.97,268.76,268.93,14823.0,262.0724,262.0822,261.8776,262.0432,14823.0
2021-06-25 15:40:00,268.89,268.98,268.73,268.74,14913.0,262.0042,262.0919,261.8483,261.8581,14913.0
2021-06-25 15:50:00,268.71,269.33,268.71,269.07,57521.0,261.8288,262.433,261.8288,262.1796,57521.0
2021-06-28 09:30:00,269.6,270.5,269.59,270.49,36234.0,262.6961,263.573,262.6863,263.5633,36234.0
2021-06-28 09:40:00,270.51,270.51,270.07,270.23,34757.0,263.5828,263.5828,263.154,263.3099,34757.0
2021-06-28 09:50:00,270.27,270.29,269.88,270.22,30893.0,263.3489,263.3684,262.9689,263.3002,30893.0
2021-06-28 10:00:00,270.45,270.53,270.26,270.48,20445.0,263.5243,263.6022,263.3392,263.5535,20445.0
2021-06-28 10:10:00,270.5,270.66,270.43,270.48,10825.0,263.573,263.7289,263.5048,263.5535,10825.0
2021-06-28 10:20:00,270.47,270.52,270.35,270.41,4808.0,263.5438,263.5925,263.4269,263.4853,4808.0
2021-06-28 10:30:00,270.43,270.65,270.43,270.57,9418.0,263.5048,263.7192,263.5048,263.6412,9418.0
2021-06-28 10:40:00,270.55,270.6,270.34,270.35,10100.0,263.6217,263.6704,263.4171,263.4269,10100.0
2021-06-28 10:50:00,270.4,270.59,270.17,270.21,9653.0,263.4756,263.6607,263.2515,263.2904,9653.0
2021-06-28 11:00:00,270.14,270.35,270.11,270.32,20220.0,263.2222,263.4269,263.193,263.3976,20220.0
2021-06-28 11:10:00,270.31,270.45,270.25,270.44,7531.0,263.3879,263.5243,263.3294,263.5145,7531.0
2021-06-28 11:20:00,270.39,270.51,270.38,270.5,6405.0,263.4658,263.5828,263.4561,263.573,6405.0
2021-06-28 11:30:00,270.41,270.45,270.32,270.37,5909.0,263.4853,263.5243,263.3976,263.4463,5909.0
2021-06-28 11:40:00,270.42,270.59,270.41,270.55,13011.0,263.4951,263.6607,263.4853,263.6217,13011.0
2021-06-28 11:50:00,270.53,270.59,270.44,270.45,10703.0,263.6022,263.6607,263.5145,263.5243,10703.0
2021-06-28 12:00:00,270.49,270.62,270.43,270.56,10635.0,263.5633,263.6899,263.5048,263.6315,10635.0
2021-06-28 12:10:00,270.54,270.58,270.4,270.51,8003.0,263.612,263.651,263.4756,263.5828,8003.0
2021-06-28 12:20:00,270.5,270.67,270.44,270.62,11351.0,263.573,263.7387,263.5145,263.6899,11351.0
2021-06-28 12:30:00,270.61,270.69,270.54,270.54,7330.0,263.6802,263.7581,263.612,263.612,7330.0
2021-06-28 12:40:00,270.55,270.56,270.43,270.44,22765.0,263.6217,263.6315,263.5048,263.5145,22765.0
2021-06-28 12:50:00,270.43,270.47,270.38,270.38,11749.0,263.5048,263.5438,263.4561,263.4561,11749.0
2021-06-28 13:00:00,270.38,270.41,270.24,270.26,9052.0,263.4561,263.4853,263.3197,263.3392,9052.0
2021-06-28 13:10:00,270.2,270.26,270.14,270.21,19647.0,263.2807,263.3392,263.2222,263.2904,19647.0
2021-06-28 13:20:00,270.22,270.31,270.06,270.09,13020.0,263.3002,263.3879,263.1443,263.1735,13020.0
2021-06-28 13:30:00,270.06,270.26,270.06,270.25,3711.0,263.1443,263.3392,263.1443,263.3294,3711.0
2021-06-28 13:40:00,270.19,270.4,270.18,270.29,11460.0,263.2709,263.4756,263.2612,263.3684,11460.0
2021-06-28 13:50:00,270.28,270.33,270.19,270.29,9224.0,263.3586,263.4074,263.2709,263.3684,9224.0
2021-06-28 14:00:00,270.27,270.44,270.26,270.44,35550.0,263.3489,263.5145,263.3392,263.5145,35550.0
2021-06-28 14:10:00,270.42,270.52,270.37,270.49,5007.0,263.4951,263.5925,263.4463,263.5633,5007.0
2021-06-28 14:20:00,270.5,270.51,270.37,270.45,3289.0,263.573,263.5828,263.4463,263.5243,3289.0
2021-06-28 14:30:00,270.44,270.6,270.44,270.6,9229.0,263.5145,263.6704,263.5145,263.6704,9229.0
2021-06-28 14:40:00,270.64,270.67,270.59,270.66,15133.0,263.7094,263.7387,263.6607,263.7289,15133.0
2021-06-28 14:50:00,270.66,271.0,270.65,271.0,22686.0,263.7289,264.0602,263.7192,264.0602,22686.0
2021-06-28 15:00:00,271.01,271.23,270.91,270.99,16144.0,264.07,264.2843,263.9725,264.0505,16144.0
2021-06-28 15:10:00,271.0,271.08,270.78,271.06,30390.0,264.0602,264.1382,263.8458,264.1187,30390.0
2021-06-28 15:20:00,271.04,271.23,271.02,271.17,31514.0,264.0992,264.2843,264.0797,264.2259,31514.0
2021-06-28 15:30:00,271.23,271.31,271.15,271.27,41481.0,264.2843,264.3623,264.2064,264.3233,41481.0
2021-06-28 15:40:00,271.28,271.31,271.04,271.1,55708.0,264.333,264.3623,264.0992,264.1576,55708.0
2021-06-28 15:50:00,271.2,271.39,271.2,271.26,313708.0,264.2551,264.4402,264.2551,264.3135,313708.0
2021-06-29 09:30:00,271.35,271.58,270.85,271.47,25866.0,264.4012,264.6254,263.914,264.5182,25866.0
2021-06-29 09:40:00,271.42,271.84,271.37,271.77,14978.0,264.4695,264.8787,264.4207,264.8105,14978.0
2021-06-29 09:50:00,271.73,271.93,271.68,271.72,53172.0,264.7715,264.9664,264.7228,264.7618,53172.0
2021-06-29 10:00:00,271.77,271.81,271.5,271.53,26337.0,264.8105,264.8495,264.5474,264.5766,26337.0
2021-06-29 10:10:00,271.53,271.63,271.15,271.35,10000.0,264.5766,264.6741,264.2064,264.4012,10000.0
2021-06-29 10:20:00,271.52,271.52,271.29,271.42,7809.0,264.5669,264.5669,264.3428,264.4695,7809.0
2021-06-29 10:30:00,271.41,271.82,271.41,271.75,12288.0,264.4597,264.8592,264.4597,264.791,12288.0
2021-06-29 10:40:00,271.77,272.01,271.71,271.96,11371.0,264.8105,265.0443,264.752,264.9956,11371.0
2021-06-29 10:50:00,271.94,272.0,271.71,271.71,16308.0,264.9761,265.0346,264.752,264.752,16308.0
2021-06-29 11:00:00,271.7,271.79,271.53,271.53,7569.0,264.7423,264.83,264.5766,264.5766,7569.0
2021-06-29 11:10:00,271.53,271.59,271.4,271.49,13794.0,264.5766,264.6351,264.45,264.5377,13794.0
2021-06-29 11:20:00,271.5,271.72,271.49,271.72,6579.0,264.5474,264.7618,264.5377,264.7618,6579.0
2021-06-29 11:30:00,271.75,271.75,271.6,271.67,9603.0,264.791,264.791,264.6448,264.713,9603.0
2021-06-29 11:40:00,271.71,271.72,271.59,271.7,6684.0,264.752,264.7618,264.6351,264.7423,6684.0
2021-06-29 11:50:00,271.63,271.7,271.52,271.68,5240.0,264.6741,264.7423,264.5669,264.7228,5240.0
2021-06-29 12:00:00,271.69,271.7,271.54,271.62,12605.0,264.7325,264.7423,264.5864,264.6643,12605.0
2021-06-29 12:10:00,271.63,271.91,271.61,271.89,13235.0,264.6741,264.9469,264.6546,264.9274,13235.0
2021-06-29 12:20:00,271.89,272.07,271.85,272.07,6971.0,264.9274,265.1028,264.8884,265.1028,6971.0
2021-06-29 12:30:00,272.09,272.11,271.88,271.9,44418.0,265.1223,265.1418,264.9177,264.9372,44418.0
2021-06-29 12:40:00,271.96,271.99,271.88,271.99,22610.0,264.9956,265.0249,264.9177,265.0249,22610.0
2021-06-29 12:50:00,272.01,272.15,272.01,272.11,13079.0,265.0443,265.1808,265.0443,265.1418,13079.0
2021-06-29 13:00:00,272.13,272.18,272.08,272.12,2853.0,265.1613,265.21,265.1125,265.1515,2853.0
2021-06-29 13:10:00,272.16,272.21,272.04,272.07,7399.0,265.1905,265.2392,265.0736,265.1028,7399.0
2021-06-29 13:20:00,272.07,272.1,271.96,271.99,8415.0,265.1028,265.132,264.9956,265.0249,8415.0
2021-06-29 13:30:00,271.99,272.11,271.98,272.07,5729.0,265.0249,265.1418,265.0151,265.1028,5729.0
2021-06-29 13:40:00,272.08,272.21,272.05,272.14,7869.0,265.1125,265.2392,265.0833,265.171,7869.0
2021-06-29 13:50:00,272.16,272.21,272.01,272.2,8146.0,265.1905,265.2392,265.0443,265.2295,8146.0
2021-06-29 14:00:00,272.21,272.34,272.14,272.33,8721.0,265.2392,265.3659,265.171,265.3561,8721.0
2021-06-29 14:10:00,272.32,272.36,272.2,272.2,7892.0,265.3464,265.3854,265.2295,265.2295,7892.0
2021-06-29 14:20:00,272.21,272.25,272.04,272.07,24833.0,265.2392,265.2782,265.0736,265.1028,24833.0
2021-06-29 14:30:00,272.07,272.12,271.93,271.93,4647.0,265.1028,265.1515,264.9664,264.9664,4647.0
2021-06-29 14:40:00,271.92,271.94,271.8,271.93,7287.0,264.9566,264.9761,264.8397,264.9664,7287.0
2021-06-29 14:50:00,271.92,272.08,271.9,272.08,4165.0,264.9566,265.1125,264.9372,265.1125,4165.0
2021-06-29 15:00:00,272.13,272.13,271.94,271.95,5502.0,265.1613,265.1613,264.9761,264.9859,5502.0
2021-06-29 15:10:00,272.0,272.21,271.99,272.17,13815.0,265.0346,265.2392,265.0249,265.2002,13815.0
2021-06-29 15:20:00,272.17,272.24,272.09,272.18,11740.0,265.2002,265.2685,265.1223,265.21,11740.0
2021-06-29 15:30:00,272.16,272.29,272.11,272.21,12739.0,265.1905,265.3172,265.1418,265.2392,12739.0
2021-06-29 15:40:00,272.21,272.22,272.11,272.12,17731.0,265.2392,265.249,265.1418,265.1515,17731.0
2021-06-29 15:50:00,272.14,272.27,272.04,272.19,79147.0,265.171,265.2977,265.0736,265.2197,79147.0
2021-06-30 09:30:00,271.99,272.05,271.45,272.01,19927.0,265.0249,265.0833,264.4987,265.0443,19927.0
2021-06-30 09:40:00,271.98,272.16,271.74,272.06,19330.0,265.0151,265.1905,264.7813,265.0931,19330.0
2021-06-30 09:50:00,271.96,271.96,271.47,271.69,10644.0,264.9956,264.9956,264.5182,264.7325,10644.0
2021-06-30 10:00:00,271.67,271.96,271.66,271.76,10401.0,264.713,264.9956,264.7033,264.8007,10401.0
2021-06-30 10:10:00,271.66,271.9,271.6,271.82,7490.0,264.7033,264.9372,264.6448,264.8592,7490.0
2021-06-30 10:20:00,271.72,272.01,271.7,272.0,5968.0,264.7618,265.0443,264.7423,265.0346,5968.0
2021-06-30 10:30:00,271.95,272.2,271.95,271.99,10114.0,264.9859,265.2295,264.9859,265.0249,10114.0
2021-06-30 10:40:00,271.97,272.06,271.82,271.82,6651.0,265.0054,265.0931,264.8592,264.8592,6651.0
2021-06-30 10:50:00,271.9,272.23,271.9,272.17,3670.0,264.9372,265.2587,264.9372,265.2002,3670.0
2021-06-30 11:00:00,272.24,272.29,272.05,272.22,4453.0,265.2685,265.3172,265.0833,265.249,4453.0
2021-06-30 11:10:00,272.19,272.19,271.89,271.9,5645.0,265.2197,265.2197,264.9274,264.9372,5645.0
2021-06-30 11:20:00,271.88,271.92,271.81,271.88,7997.0,264.9177,264.9566,264.8495,264.9177,7997.0
2021-06-30 11:30:00,271.88,271.95,271.85,271.91,4209.0,264.9177,264.9859,264.8884,264.9469,4209.0
2021-06-30 11:40:00,271.87,271.87,271.69,271.8,5643.0,264.9079,264.9079,264.7325,264.8397,5643.0
2021-06-30 11:50:00,271.82,271.91,271.82,271.91,13472.0,264.8592,264.9469,264.8592,264.9469,13472.0
2021-06-30 12:00:00,271.85,271.89,271.7,271.84,5102.0,264.8884,264.9274,264.7423,264.8787,5102.0
2021-06-30 12:10:00,271.85,271.98,271.85,271.92,14622.0,264.8884,265.0151,264.8884,264.9566,14622.0
2021-06-30 12:20:00,271.91,271.91,271.31,271.42,15559.0,264.9469,264.9469,264.3623,264.4695,15559.0
2021-06-30 12:30:00,271.41,271.63,271.33,271.58,4125.0,264.4597,264.6741,264.3818,264.6254,4125.0
2021-06-30 12:40:00,271.62,271.68,271.62,271.62,3445.0,264.6643,264.7228,264.6643,264.6643,3445.0
2021-06-30 12:50:00,271.64,271.71,271.59,271.59,3599.0,264.6838,264.752,264.6351,264.6351,3599.0
2021-06-30 13:00:00,271.62,271.78,271.62,271.78,1709.0,264.6643,264.8202,264.6643,264.8202,1709.0
2021-06-30 13:10:00,271.67,271.8,271.67,271.73,2351.0,264.713,264.8397,264.713,264.7715,2351.0
2021-06-30 13:20:00,271.73,271.76,271.67,271.68,3477.0,264.7715,264.8007,264.713,264.7228,3477.0
2021-06-30 13:30:00,271.7,271.85,271.66,271.84,6826.0,264.7423,264.8884,264.7033,264.8787,6826.0
2021-06-30 13:40:00,271.81,271.86,271.73,271.74,4619.0,264.8495,264.8982,264.7715,264.7813,4619.0
2021-06-30 13:50:00,271.74,271.77,271.65,271.73,13853.0,264.7813,264.8105,264.6936,264.7715,13853.0
2021-06-30 14:00:00,271.71,271.74,271.53,271.55,4744.0,264.752,264.7813,264.5766,264.5961,4744.0
2021-06-30 14:10:00,271.48,271.67,271.46,271.62,4665.0,264.5279,264.713,264.5084,264.6643,4665.0
2021-06-30 14:20:00,271.6,271.6,271.49,271.55,9336.0,264.6448,264.6448,264.5377,264.5961,9336.0
2021-06-30 14:30:00,271.63,271.73,271.62,271.73,4364.0,264.6741,264.7715,264.6643,264.7715,4364.0
2021-06-30 14:40:00,271.73,271.77,271.7,271.71,6584.0,264.7715,264.8105,264.7423,264.752,6584.0
2021-06-30 14:50:00,271.74,271.76,271.6,271.7,5200.0,264.7813,264.8007,264.6448,264.7423,5200.0
2021-06-30 15:00:00,271.67,271.79,271.64,271.76,143915.0,264.713,264.83,264.6838,264.8007,143915.0
2021-06-30 15:10:00,271.78,271.82,271.7,271.77,32778.0,264.8202,264.8592,264.7423,264.8105,32778.0
2021-06-30 15:20:00,271.75,271.87,271.75,271.8,20206.0,264.791,264.9079,264.791,264.8397,20206.0
2021-06-30 15:30:00,271.8,271.86,271.63,271.81,19295.0,264.8397,264.8982,264.6741,264.8495,19295.0
2021-06-30 15:40:00,271.83,272.07,271.68,271.83,21441.0,264.869,265.1028,264.7228,264.869,21441.0
2021-06-30 15:50:00,271.68,271.86,271.46,271.51,118136.0,264.7228,264.8982,264.5084,264.5571,118136.0
2021-07-01 09:30:00,271.47,272.08,271.38,271.8,77567.0,264.5182,265.1125,264.4305,264.8397,77567.0
2021-07-01 09:40:00,271.95,272.31,271.84,272.1,19235.0,264.9859,265.3367,264.8787,265.132,19235.0
2021-07-01 09:50:00,272.12,272.22,271.73,271.9,20990.0,265.1515,265.249,264.7715,264.9372,20990.0
2021-07-01 10:00:00,271.88,272.06,271.78,271.99,23280.0,264.9177,265.0931,264.8202,265.0249,23280.0
2021-07-01 10:10:00,272.06,272.12,271.61,271.62,43946.0,265.0931,265.1515,264.6546,264.6643,43946.0
2021-07-01 10:20:00,271.6,271.91,271.52,271.91,34099.0,264.6448,264.9469,264.5669,264.9469,34099.0
2021-07-01 10:30:00,271.96,272.22,271.79,272.02,19034.0,264.9956,265.249,264.83,265.0541,19034.0
2021-07-01 10:40:00,272.02,272.04,271.82,271.91,24866.0,265.0541,265.0736,264.8592,264.9469,24866.0
2021-07-01 10:50:00,271.76,271.9,271.73,271.85,6950.0,264.8007,264.9372,264.7715,264.8884,6950.0
2021-07-01 11:00:00,271.84,271.91,271.41,271.54,10227.0,264.8787,264.9469,264.4597,264.5864,10227.0
2021-07-01 11:10:00,271.52,271.53,271.1,271.1,20334.0,264.5669,264.5766,264.1576,264.1576,20334.0
2021-07-01 11:20:00,271.15,271.24,270.82,271.06,48709.0,264.2064,264.2941,263.8848,264.1187,48709.0
2021-07-01 11:30:00,271.16,271.33,271.14,271.31,178143.0,264.2161,264.3818,264.1966,264.3623,178143.0
2021-07-01 11:40:00,271.31,271.44,271.27,271.44,9516.0,264.3623,264.4889,264.3233,264.4889,9516.0
2021-07-01 11:50:00,271.46,271.66,271.45,271.57,5397.0,264.5084,264.7033,264.4987,264.6156,5397.0
2021-07-01 12:00:00,271.59,271.67,271.51,271.66,6010.0,264.6351,264.713,264.5571,264.7033,6010.0
2021-07-01 12:10:00,271.67,271.67,271.45,271.45,10961.0,264.713,264.713,264.4987,264.4987,10961.0
2021-07-01 12:20:00,271.43,271.62,271.39,271.53,5543.0,264.4792,264.6643,264.4402,264.5766,5543.0
2021-07-01 12:30:00,271.53,271.56,271.34,271.35,10342.0,264.5766,264.6059,264.3915,264.4012,10342.0
2021-07-01 12:40:00,271.29,271.41,271.28,271.37,9844.0,264.3428,264.4597,264.333,264.4207,9844.0
2021-07-01 12:50:00,271.34,271.39,271.19,271.29,93714.0,264.3915,264.4402,264.2453,264.3428,93714.0
2021-07-01 13:00:00,271.23,271.42,271.2,271.42,6641.0,264.2843,264.4695,264.2551,264.4695,6641.0
2021-07-01 13:10:00,271.4,271.4,271.27,271.31,5002.0,264.45,264.45,264.3233,264.3623,5002.0
2021-07-01 13:20:00,271.31,271.51,271.3,271.46,4954.0,264.3623,264.5571,264.3525,264.5084,4954.0
2021-07-01 13:30:00,271.48,271.91,271.47,271.89,11902.0,264.5279,264.9469,264.5182,264.9274,11902.0
2021-07-01 13:40:00,271.88,271.93,271.75,271.75,6747.0,264.9177,264.9664,264.791,264.791,6747.0
2021-07-01 13:50:00,271.76,271.8,271.66,271.7,29230.0,264.8007,264.8397,264.7033,264.7423,29230.0
2021-07-01 14:00:00,271.7,272.06,271.66,272.06,15324.0,264.7423,265.0931,264.7033,265.0931,15324.0
2021-07-01 14:10:00,272.03,272.03,271.89,271.98,12004.0,265.0638,265.0638,264.9274,265.0151,12004.0
2021-07-01 14:20:00,271.96,272.08,271.96,271.99,86066.0,264.9956,265.1125,264.9956,265.0249,86066.0
2021-07-01 14:30:00,271.98,272.19,271.96,272.12,46168.0,265.0151,265.2197,264.9956,265.1515,46168.0
2021-07-01 14:40:00,272.08,272.26,272.08,272.24,16163.0,265.1125,265.2879,265.1125,265.2685,16163.0
2021-07-01 14:50:00,272.22,272.26,272.14,272.18,11421.0,265.249,265.2879,265.171,265.21,11421.0
2021-07-01 15:00:00,272.21,272.27,272.15,272.25,10299.0,265.2392,265.2977,265.1808,265.2782,10299.0
2021-07-01 15:10:00,272.23,272.31,272.12,272.24,14895.0,265.2587,265.3367,265.1515,265.2685,14895.0
2021-07-01 15:20:00,272.26,272.27,272.14,272.14,12132.0,265.2879,265.2977,265.171,265.171,12132.0
2021-07-01 15:30:00,272.17,272.41,272.17,272.3,13328.0,265.2002,265.4341,265.2002,265.3269,13328.0
2021-07-01 15:40:00,272.31,272.31,272.1,272.15,20979.0,265.3367,265.3367,265.132,265.1808,20979.0
2021-07-01 15:50:00,272.23,272.42,272.07,272.36,41239.0,265.2587,265.4438,265.1028,265.3854,41239.0
2021-07-02 09:30:00,273.51,274.17,273.49,274.13,43506.0,266.5059,267.149,266.4864,267.1101,43506.0
2021-07-02 09:40:00,274.2,274.36,274.01,274.35,28812.0,267.1783,267.3342,266.9931,267.3244,28812.0
2021-07-02 09:50:00,274.32,274.33,274.12,274.2,31012.0,267.2952,267.3049,267.1003,267.1783,31012.0
2021-07-02 10:00:00,274.02,274.18,273.95,274.12,7105.0,267.0029,267.1588,266.9347,267.1003,7105.0
2021-07-02 10:10:00,274.13,274.27,274.07,274.26,12322.0,267.1101,267.2465,267.0516,267.2367,12322.0
2021-07-02 10:20:00,274.31,274.31,274.13,274.16,13973.0,267.2854,267.2854,267.1101,267.1393,13973.0
2021-07-02 10:30:00,274.11,274.13,273.78,274.07,36960.0,267.0906,267.1101,266.769,267.0516,36960.0
2021-07-02 10:40:00,274.07,274.08,273.8,273.96,33377.0,267.0516,267.0613,266.7885,266.9444,33377.0
2021-07-02 10:50:00,274.0,274.07,273.89,273.92,18927.0,266.9834,267.0516,266.8762,266.9054,18927.0
2021-07-02 11:00:00,273.92,274.17,273.91,274.13,11654.0,266.9054,267.149,266.8957,267.1101,11654.0
2021-07-02 11:10:00,274.13,274.21,274.05,274.13,23221.0,267.1101,267.188,267.0321,267.1101,23221.0
2021-07-02 11:20:00,274.15,274.15,273.95,274.05,13107.0,267.1295,267.1295,266.9347,267.0321,13107.0
2021-07-02 11:30:00,274.06,274.28,274.02,274.28,5892.0,267.0418,267.2562,267.0029,267.2562,5892.0
2021-07-02 11:40:00,274.26,274.46,274.24,274.42,27139.0,267.2367,267.4316,267.2172,267.3926,27139.0
2021-07-02 11:50:00,274.43,274.66,274.42,274.5,18300.0,267.4024,267.6265,267.3926,267.4706,18300.0
2021-07-02 12:00:00,274.5,274.53,274.38,274.41,11538.0,267.4706,267.4998,267.3537,267.3829,11538.0
2021-07-02 12:10:00,274.41,274.5,274.29,274.5,9384.0,267.3829,267.4706,267.266,267.4706,9384.0
2021-07-02 12:20:00,274.5,274.58,274.48,274.49,8095.0,267.4706,267.5485,267.4511,267.4608,8095.0
2021-07-02 12:30:00,274.49,274.68,274.49,274.63,8914.0,267.4608,267.646,267.4608,267.5972,8914.0
2021-07-02 12:40:00,274.63,274.78,274.59,274.75,10157.0,267.5972,267.7434,267.5583,267.7142,10157.0
2021-07-02 12:50:00,274.73,274.92,274.72,274.9,8947.0,267.6947,267.8798,267.6849,267.8603,8947.0
2021-07-02 13:00:00,274.94,274.99,274.85,274.85,9281.0,267.8993,267.948,267.8116,267.8116,9281.0
2021-07-02 13:10:00,274.84,274.92,274.77,274.77,7185.0,267.8019,267.8798,267.7337,267.7337,7185.0
2021-07-02 13:20:00,274.78,274.87,274.75,274.84,14277.0,267.7434,267.8311,267.7142,267.8019,14277.0
2021-07-02 13:30:00,274.86,274.94,274.86,274.92,7491.0,267.8214,267.8993,267.8214,267.8798,7491.0
2021-07-02 13:40:00,274.93,275.05,274.93,275.02,43503.0,267.8896,268.0065,267.8896,267.9773,43503.0
2021-07-02 13:50:00,275.0,275.04,274.93,274.98,25267.0,267.9578,267.9968,267.8896,267.9383,25267.0
2021-07-02 14:00:00,274.99,275.03,274.94,275.01,5658.0,267.948,267.987,267.8993,267.9675,5658.0
2021-07-02 14:10:00,275.03,275.03,274.97,275.02,7337.0,267.987,267.987,267.9285,267.9773,7337.0
2021-07-02 14:20:00,275.03,275.15,275.02,275.14,4970.0,267.987,268.1039,267.9773,268.0942,4970.0
2021-07-02 14:30:00,275.13,275.13,275.05,275.06,10882.0,268.0844,268.0844,268.0065,268.0162,10882.0
2021-07-02 14:40:00,275.06,275.07,274.96,274.97,15335.0,268.0162,268.026,267.9188,267.9285,15335.0
2021-07-02 14:50:00,275.01,275.01,274.88,274.97,13065.0,267.9675,267.9675,267.8408,267.9285,13065.0
2021-07-02 15:00:00,274.95,275.13,274.92,275.12,19894.0,267.9091,268.0844,267.8798,268.0747,19894.0
2021-07-02 15:10:00,275.13,275.2,275.04,275.19,16017.0,268.0844,268.1527,267.9968,268.1429,16017.0
2021-07-02 15:20:00,275.21,275.28,275.17,275.24,15085.0,268.1624,268.2306,268.1234,268.1916,15085.0
2021-07-02 15:30:00,275.26,275.39,275.25,275.39,21737.0,268.2111,268.3378,268.2014,268.3378,21737.0
2021-07-02 15:40:00,275.4,275.46,275.31,275.43,23455.0,268.3475,268.406,268.2598,268.3768,23455.0
2021-07-02 15:50:00,275.47,275.64,275.33,275.4,78728.0,268.4157,268.5814,268.2793,268.3475,78728.0
2021-07-06 09:30:00,276.01,276.51,276.01,276.37,42303.0,268.9419,269.4291,268.9419,269.2927,42303.0
2021-07-06 09:40:00,276.39,276.6,276.15,276.55,44173.0,269.3122,269.5168,269.0783,269.4681,44173.0
2021-07-06 09:50:00,276.56,276.61,276.27,276.39,29262.0,269.4778,269.5265,269.1953,269.3122,29262.0
2021-07-06 10:00:00,276.39,276.92,276.39,276.92,20382.0,269.3122,269.8286,269.3122,269.8286,20382.0
2021-07-06 10:10:00,276.92,276.97,276.6,276.63,43228.0,269.8286,269.8773,269.5168,269.546,43228.0
2021-07-06 10:20:00,276.68,276.71,276.42,276.67,19835.0,269.5948,269.624,269.3414,269.585,19835.0
2021-07-06 10:30:00,276.74,276.76,275.79,276.2,25333.0,269.6532,269.6727,268.7275,269.127,25333.0
2021-07-06 10:40:00,276.12,276.51,276.12,276.42,5411.0,269.0491,269.4291,269.0491,269.3414,5411.0
2021-07-06 10:50:00,276.36,276.45,276.09,276.09,7942.0,269.2829,269.3706,269.0199,269.0199,7942.0
2021-07-06 11:00:00,276.02,276.32,275.79,276.32,14773.0,268.9517,269.244,268.7275,269.244,14773.0
2021-07-06 11:10:00,276.27,276.32,275.8,275.91,7571.0,269.1953,269.244,268.7373,268.8445,7571.0
2021-07-06 11:20:00,275.95,276.17,275.72,275.87,14989.0,268.8834,269.0978,268.6593,268.8055,14989.0
2021-07-06 11:30:00,276.13,276.27,276.07,276.14,23776.0,269.0588,269.1953,269.0004,269.0686,23776.0
2021-07-06 11:40:00,276.12,276.14,275.52,275.62,6485.0,269.0491,269.0686,268.4645,268.5619,6485.0
2021-07-06 11:50:00,275.69,275.84,275.66,275.78,5820.0,268.6301,268.7763,268.6009,268.7178,5820.0
2021-07-06 12:00:00,275.65,275.66,274.83,274.88,21052.0,268.5911,268.6009,267.7921,267.8408,21052.0
2021-07-06 12:10:00,274.98,275.02,274.51,274.51,12402.0,267.9383,267.9773,267.4803,267.4803,12402.0
2021-07-06 12:20:00,274.46,274.99,274.4,274.98,3918.0,267.4316,267.948,267.3731,267.9383,3918.0
2021-07-06 12:30:00,274.75,275.01,274.59,274.88,9139.0,267.7142,267.9675,267.5583,267.8408,9139.0
2021-07-06 12:40:00,274.99,275.19,274.85,275.19,8183.0,267.948,268.1429,267.8116,268.1429,8183.0
2021-07-06 12:50:00,275.18,275.58,275.14,275.56,5099.0,268.1332,268.5229,268.0942,268.5034,5099.0
2021-07-06 13:00:00,275.57,275.74,275.5,275.74,23041.0,268.5132,268.6788,268.445,268.6788,23041.0
2021-07-06 13:10:00,275.74,275.82,275.69,275.8,18071.0,268.6788,268.7568,268.6301,268.7373,18071.0
2021-07-06 13:20:00,275.81,275.91,275.74,275.87,18259.0,268.747,268.8445,268.6788,268.8055,18259.0
2021-07-06 13:30:00,275.77,275.91,275.76,275.88,18938.0,268.7081,268.8445,268.6983,268.8152,18938.0
2021-07-06 13:40:00,275.96,276.21,275.89,276.17,8257.0,268.8932,269.1368,268.825,269.0978,8257.0
2021-07-06 13:50:00,276.17,276.23,276.11,276.12,3688.0,269.0978,269.1563,269.0393,269.0491,3688.0
2021-07-06 14:00:00,276.12,276.28,276.08,276.15,29666.0,269.0491,269.205,269.0101,269.0783,29666.0
2021-07-06 14:10:00,276.08,276.38,276.03,276.38,3764.0,269.0101,269.3024,268.9614,269.3024,3764.0
2021-07-06 14:20:00,276.36,276.46,276.35,276.4,5126.0,269.2829,269.3804,269.2732,269.3219,5126.0
2021-07-06 14:30:00,276.42,276.56,276.31,276.38,9059.0,269.3414,269.4778,269.2342,269.3024,9059.0
2021-07-06 14:40:00,276.43,276.43,276.29,276.29,9072.0,269.3512,269.3512,269.2147,269.2147,9072.0
2021-07-06 14:50:00,276.3,276.33,276.13,276.3,6278.0,269.2245,269.2537,269.0588,269.2245,6278.0
2021-07-06 15:00:00,276.28,276.42,276.28,276.41,4096.0,269.205,269.3414,269.205,269.3317,4096.0
2021-07-06 15:10:00,276.49,276.76,276.49,276.72,10967.0,269.4096,269.6727,269.4096,269.6337,10967.0
2021-07-06 15:20:00,276.75,276.93,276.71,276.87,21339.0,269.663,269.8384,269.624,269.7799,21339.0
2021-07-06 15:30:00,276.9,276.96,276.66,276.91,21570.0,269.8091,269.8676,269.5753,269.8189,21570.0
2021-07-06 15:40:00,276.91,277.04,276.88,276.9,57887.0,269.8189,269.9455,269.7896,269.8091,57887.0
2021-07-06 15:50:00,276.91,277.12,276.71,276.89,75871.0,269.8189,270.0235,269.624,269.7994,75871.0
2021-07-07 09:30:00,278.4,278.65,277.76,278.1,64511.0,271.2707,271.5143,270.6471,270.9784,64511.0
2021-07-07 09:40:00,278.07,278.33,277.98,278.23,53705.0,270.9492,271.2025,270.8615,271.1051,53705.0
2021-07-07 09:50:00,278.15,278.33,277.89,278.32,20934.0,271.0271,271.2025,270.7738,271.1928,20934.0
2021-07-07 10:00:00,278.23,278.23,277.36,277.75,22636.0,271.1051,271.1051,270.2573,270.6374,22636.0
2021-07-07 10:10:00,277.71,278.31,277.68,278.08,35920.0,270.5984,271.183,270.5691,270.9589,35920.0
2021-07-07 10:20:00,278.07,278.08,277.29,277.29,12643.0,270.9492,270.9589,270.1891,270.1891,12643.0
2021-07-07 10:30:00,277.21,277.45,276.78,276.78,28149.0,270.1112,270.345,269.6922,269.6922,28149.0
2021-07-07 10:40:00,276.75,276.81,276.0,276.65,18764.0,269.663,269.7214,268.9322,269.5655,18764.0
2021-07-07 10:50:00,276.6,277.08,276.52,277.03,15476.0,269.5168,269.9845,269.4389,269.9358,15476.0
2021-07-07 11:00:00,277.0,277.18,276.51,276.71,17614.0,269.9066,270.0819,269.4291,269.624,17614.0
2021-07-07 11:10:00,276.65,277.24,276.59,277.22,14376.0,269.5655,270.1404,269.5071,270.1209,14376.0
2021-07-07 11:20:00,277.19,277.19,276.86,277.09,73665.0,270.0917,270.0917,269.7701,269.9943,73665.0
2021-07-07 11:30:00,277.06,277.15,276.73,277.07,19949.0,269.965,270.0527,269.6435,269.9748,19949.0
2021-07-07 11:40:00,277.09,277.87,277.09,277.87,19275.0,269.9943,270.7543,269.9943,270.7543,19275.0
2021-07-07 11:50:00,277.85,278.04,277.76,277.78,13508.0,270.7348,270.9199,270.6471,270.6666,13508.0
2021-07-07 12:00:00,277.83,278.09,277.79,278.05,17378.0,270.7153,270.9686,270.6763,270.9297,17378.0
2021-07-07 12:10:00,278.07,278.14,277.87,277.94,18765.0,270.9492,271.0174,270.7543,270.8225,18765.0
2021-07-07 12:20:00,277.97,277.99,277.63,277.63,21093.0,270.8517,270.8712,270.5204,270.5204,21093.0
2021-07-07 12:30:00,277.62,277.86,277.45,277.84,20756.0,270.5107,270.7445,270.345,270.725,20756.0
2021-07-07 12:40:00,277.86,277.87,277.64,277.64,11111.0,270.7445,270.7543,270.5302,270.5302,11111.0
2021-07-07 12:50:00,277.7,277.83,277.64,277.75,11800.0,270.5886,270.7153,270.5302,270.6374,11800.0
2021-07-07 13:00:00,277.74,277.74,277.26,277.38,11209.0,270.6276,270.6276,270.1599,270.2768,11209.0
2021-07-07 13:10:00,277.36,277.53,277.28,277.48,15207.0,270.2573,270.423,270.1794,270.3743,15207.0
2021-07-07 13:20:00,277.53,277.57,277.44,277.57,7499.0,270.423,270.462,270.3353,270.462,7499.0
2021-07-07 13:30:00,277.56,277.61,277.41,277.41,8041.0,270.4522,270.5009,270.3061,270.3061,8041.0
2021-07-07 13:40:00,277.37,277.57,277.32,277.56,16521.0,270.2671,270.462,270.2184,270.4522,16521.0
2021-07-07 13:50:00,277.55,277.73,277.51,277.55,21059.0,270.4425,270.6179,270.4035,270.4425,21059.0
2021-07-07 14:00:00,277.53,278.13,277.52,278.09,11052.0,270.423,271.0076,270.4132,270.9686,11052.0
2021-07-07 14:10:00,278.08,278.08,277.69,278.06,19975.0,270.9589,270.9589,270.5789,270.9394,19975.0
2021-07-07 14:20:00,278.07,278.08,277.85,277.9,14486.0,270.9492,270.9589,270.7348,270.7835,14486.0
2021-07-07 14:30:00,277.8,277.85,277.39,277.42,20085.0,270.6861,270.7348,270.2866,270.3158,20085.0
2021-07-07 14:40:00,277.39,277.79,277.38,277.79,12562.0,270.2866,270.6763,270.2768,270.6763,12562.0
2021-07-07 14:50:00,277.78,277.95,277.58,277.86,19471.0,270.6666,270.8322,270.4717,270.7445,19471.0
2021-07-07 15:00:00,277.85,278.04,277.85,278.0,9818.0,270.7348,270.9199,270.7348,270.881,9818.0
2021-07-07 15:10:00,278.02,278.02,277.8,277.85,15739.0,270.9004,270.9004,270.6861,270.7348,15739.0
2021-07-07 15:20:00,277.86,278.0,277.7,277.79,18069.0,270.7445,270.881,270.5886,270.6763,18069.0
2021-07-07 15:30:00,277.77,278.0,277.75,277.87,24370.0,270.6568,270.881,270.6374,270.7543,24370.0
2021-07-07 15:40:00,277.88,277.98,277.8,277.85,36768.0,270.764,270.8615,270.6861,270.7348,36768.0
2021-07-07 15:50:00,277.87,277.98,277.56,277.8,112084.0,270.7543,270.8615,270.4522,270.6861,112084.0
2021-07-08 09:30:00,273.5,274.22,273.08,273.93,103906.0,266.4962,267.1977,266.0869,266.9152,103906.0
2021-07-08 09:40:00,274.29,274.31,272.58,272.58,36279.0,267.266,267.2854,265.5997,265.5997,36279.0
2021-07-08 09:50:00,272.52,274.05,272.51,274.05,37905.0,265.5413,267.0321,265.5315,267.0321,37905.0
2021-07-08 10:00:00,274.14,274.32,273.64,273.88,133731.0,267.1198,267.2952,266.6326,266.8665,133731.0
2021-07-08 10:10:00,273.81,274.37,273.81,273.9,18576.0,266.7982,267.3439,266.7982,266.8859,18576.0
2021-07-08 10:20:00,273.83,274.31,273.23,274.21,20893.0,266.8177,267.2854,266.2331,267.188,20893.0
2021-07-08 10:30:00,274.35,274.42,273.23,273.31,18670.0,267.3244,267.3926,266.2331,266.3111,18670.0
2021-07-08 10:40:00,273.51,274.01,273.27,273.49,12197.0,266.5059,266.9931,266.2721,266.4864,12197.0
2021-07-08 10:50:00,273.45,273.82,273.13,273.13,9265.0,266.4475,266.808,266.1357,266.1357,9265.0
2021-07-08 11:00:00,273.21,274.01,272.96,274.01,10376.0,266.2136,266.9931,265.97,266.9931,10376.0
2021-07-08 11:10:00,274.02,274.38,273.91,274.26,10109.0,267.0029,267.3537,266.8957,267.2367,10109.0
2021-07-08 11:20:00,274.19,274.55,274.16,274.52,9926.0,267.1685,267.5193,267.1393,267.4901,9926.0
2021-07-08 11:30:00,274.47,274.79,274.06,274.79,13361.0,267.4413,267.7532,267.0418,267.7532,13361.0
2021-07-08 11:40:00,274.75,275.13,274.66,275.12,7846.0,267.7142,268.0844,267.6265,268.0747,7846.0
2021-07-08 11:50:00,275.35,275.35,275.09,275.31,2427.0,268.2988,268.2988,268.0455,268.2598,2427.0
2021-07-08 12:00:00,275.3,275.49,275.3,275.46,4906.0,268.2501,268.4352,268.2501,268.406,4906.0
2021-07-08 12:10:00,275.37,275.37,274.99,275.11,6456.0,268.3183,268.3183,267.948,268.065,6456.0
2021-07-08 12:20:00,275.1,275.39,275.07,275.39,5609.0,268.0552,268.3378,268.026,268.3378,5609.0
2021-07-08 12:30:00,275.46,275.93,275.46,275.88,7613.0,268.406,268.864,268.406,268.8152,7613.0
2021-07-08 12:40:00,275.94,275.95,275.73,275.79,4552.0,268.8737,268.8834,268.6691,268.7275,4552.0
2021-07-08 12:50:00,275.81,276.04,275.73,275.9,6386.0,268.747,268.9711,268.6691,268.8347,6386.0
2021-07-08 13:00:00,275.81,276.07,275.81,276.06,6465.0,268.747,269.0004,268.747,268.9906,6465.0
2021-07-08 13:10:00,275.93,275.93,275.66,275.82,5646.0,268.864,268.864,268.6009,268.7568,5646.0
2021-07-08 13:20:00,275.75,276.26,275.72,276.17,9148.0,268.6886,269.1855,268.6593,269.0978,9148.0
2021-07-08 13:30:00,276.37,276.57,276.34,276.53,14126.0,269.2927,269.4876,269.2635,269.4486,14126.0
2021-07-08 13:40:00,276.57,276.57,276.27,276.27,4993.0,269.4876,269.4876,269.1953,269.1953,4993.0
2021-07-08 13:50:00,276.32,276.44,276.15,276.27,8572.0,269.244,269.3609,269.0783,269.1953,8572.0
2021-07-08 14:00:00,276.22,276.22,275.97,275.98,12263.0,269.1465,269.1465,268.9029,268.9127,12263.0
2021-07-08 14:10:00,275.98,276.18,275.69,275.69,4761.0,268.9127,269.1076,268.6301,268.6301,4761.0
2021-07-08 14:20:00,275.77,275.78,275.48,275.48,3398.0,268.7081,268.7178,268.4255,268.4255,3398.0
2021-07-08 14:30:00,275.59,275.86,275.5,275.74,7033.0,268.5327,268.7958,268.445,268.6788,7033.0
2021-07-08 14:40:00,275.74,275.87,275.45,275.54,6570.0,268.6788,268.8055,268.3963,268.4839,6570.0
2021-07-08 14:50:00,275.42,275.83,275.41,275.61,6829.0,268.367,268.7665,268.3573,268.5522,6829.0
2021-07-08 15:00:00,275.72,275.93,275.59,275.7,14123.0,268.6593,268.864,268.5327,268.6398,14123.0
2021-07-08 15:10:00,275.73,275.8,275.19,275.27,17633.0,268.6691,268.7373,268.1429,268.2209,17633.0
2021-07-08 15:20:00,275.37,275.62,275.28,275.57,7046.0,268.3183,268.5619,268.2306,268.5132,7046.0
2021-07-08 15:30:00,275.54,275.92,275.43,275.86,10530.0,268.4839,268.8542,268.3768,268.7958,10530.0
2021-07-08 15:40:00,275.89,275.89,275.08,275.09,17501.0,268.825,268.825,268.0357,268.0455,17501.0
2021-07-08 15:50:00,275.02,275.83,274.84,275.83,63179.0,267.9773,268.7665,267.8019,268.7665,63179.0
2021-07-09 09:30:00,275.95,276.52,275.6,275.96,71762.0,268.8834,269.4389,268.5424,268.8932,71762.0
2021-07-09 09:40:00,275.86,276.42,275.71,276.25,38584.0,268.7958,269.3414,268.6496,269.1758,38584.0
2021-07-09 09:50:00,276.23,276.49,276.09,276.49,31691.0,269.1563,269.4096,269.0199,269.4096,31691.0
2021-07-09 10:00:00,276.55,276.72,276.38,276.54,21999.0,269.4681,269.6337,269.3024,269.4583,21999.0
2021-07-09 10:10:00,276.56,276.72,276.34,276.56,15850.0,269.4778,269.6337,269.2635,269.4778,15850.0
2021-07-09 10:20:00,276.53,276.76,276.5,276.52,23191.0,269.4486,269.6727,269.4194,269.4389,23191.0
2021-07-09 10:30:00,276.49,276.67,276.29,276.63,41623.0,269.4096,269.585,269.2147,269.546,41623.0
2021-07-09 10:40:00,276.6,276.97,276.55,276.93,31814.0,269.5168,269.8773,269.4681,269.8384,31814.0
2021-07-09 10:50:00,276.9,277.26,276.89,277.21,116564.0,269.8091,270.1599,269.7994,270.1112,116564.0
2021-07-09 11:00:00,277.24,277.44,277.18,277.28,32010.0,270.1404,270.3353,270.0819,270.1794,32010.0
2021-07-09 11:10:00,277.32,277.46,277.17,277.46,29858.0,270.2184,270.3548,270.0722,270.3548,29858.0
2021-07-09 11:20:00,277.46,277.73,277.39,277.65,23169.0,270.3548,270.6179,270.2866,270.5399,23169.0
2021-07-09 11:30:00,277.7,277.74,277.52,277.71,14791.0,270.5886,270.6276,270.4132,270.5984,14791.0
2021-07-09 11:40:00,277.7,277.85,277.65,277.77,7959.0,270.5886,270.7348,270.5399,270.6568,7959.0
2021-07-09 11:50:00,277.81,277.82,277.55,277.59,23529.0,270.6958,270.7056,270.4425,270.4814,23529.0
2021-07-09 12:00:00,277.62,277.77,277.61,277.65,13297.0,270.5107,270.6568,270.5009,270.5399,13297.0
2021-07-09 12:10:00,277.63,277.79,277.63,277.68,15139.0,270.5204,270.6763,270.5204,270.5691,15139.0
2021-07-09 12:20:00,277.67,277.74,277.56,277.71,28370.0,270.5594,270.6276,270.4522,270.5984,28370.0
2021-07-09 12:30:00,277.73,277.85,277.69,277.83,10184.0,270.6179,270.7348,270.5789,270.7153,10184.0
2021-07-09 12:40:00,277.84,278.08,277.84,277.99,9507.0,270.725,270.9589,270.725,270.8712,9507.0
2021-07-09 12:50:00,278.0,278.01,277.85,277.87,11029.0,270.881,270.8907,270.7348,270.7543,11029.0
2021-07-09 13:00:00,277.87,277.88,277.56,277.6,15040.0,270.7543,270.764,270.4522,270.4912,15040.0
2021-07-09 13:10:00,277.6,277.81,277.6,277.7,16554.0,270.4912,270.6958,270.4912,270.5886,16554.0
2021-07-09 13:20:00,277.74,277.79,277.72,277.75,37519.0,270.6276,270.6763,270.6081,270.6374,37519.0
2021-07-09 13:30:00,277.75,277.88,277.69,277.87,24980.0,270.6374,270.764,270.5789,270.7543,24980.0
2021-07-09 13:40:00,277.84,277.88,277.72,277.72,62883.0,270.725,270.764,270.6081,270.6081,62883.0
2021-07-09 13:50:00,277.62,277.78,277.59,277.78,12154.0,270.5107,270.6666,270.4814,270.6666,12154.0
2021-07-09 14:00:00,277.77,277.86,277.77,277.78,4944.0,270.6568,270.7445,270.6568,270.6666,4944.0
2021-07-09 14:10:00,277.8,277.82,277.63,277.72,21107.0,270.6861,270.7056,270.5204,270.6081,21107.0
2021-07-09 14:20:00,277.72,277.81,277.64,277.76,6856.0,270.6081,270.6958,270.5302,270.6471,6856.0
2021-07-09 14:30:00,277.77,277.93,277.75,277.9,8153.0,270.6568,270.8127,270.6374,270.7835,8153.0
2021-07-09 14:40:00,277.86,277.91,277.8,277.83,12888.0,270.7445,270.7933,270.6861,270.7153,12888.0
2021-07-09 14:50:00,277.8,278.05,277.8,277.99,9112.0,270.6861,270.9297,270.6861,270.8712,9112.0
2021-07-09 15:00:00,277.98,278.05,277.86,277.92,12315.0,270.8615,270.9297,270.7445,270.803,12315.0
2021-07-09 15:10:00,277.94,278.02,277.92,278.01,8840.0,270.8225,270.9004,270.803,270.8907,8840.0
2021-07-09 15:20:00,278.0,278.04,277.89,277.93,35197.0,270.881,270.9199,270.7738,270.8127,35197.0
2021-07-09 15:30:00,277.91,277.97,277.87,277.93,10103.0,270.7933,270.8517,270.7543,270.8127,10103.0
2021-07-09 15:40:00,277.91,278.1,277.83,278.1,23758.0,270.7933,270.9784,270.7153,270.9784,23758.0
2021-07-09 15:50:00,278.1,278.27,277.98,277.98,65021.0,270.9784,271.144,270.8615,270.8615,65021.0
2021-07-12 09:30:00,278.65,279.14,278.54,278.57,21284.0,271.5143,271.9918,271.4071,271.4364,21284.0
2021-07-12 09:40:00,278.47,278.72,278.2,278.22,39712.0,271.3389,271.5825,271.0758,271.0953,39712.0
2021-07-12 09:50:00,278.13,278.27,277.93,278.19,26084.0,271.0076,271.144,270.8127,271.0661,26084.0
2021-07-12 10:00:00,278.18,278.18,277.72,278.12,46287.0,271.0563,271.0563,270.6081,270.9979,46287.0
2021-07-12 10:10:00,278.15,278.27,277.93,278.17,29270.0,271.0271,271.144,270.8127,271.0466,29270.0
2021-07-12 10:20:00,277.98,278.33,277.96,278.25,33448.0,270.8615,271.2025,270.842,271.1245,33448.0
2021-07-12 10:30:00,278.26,278.5,278.06,278.3,19230.0,271.1343,271.3681,270.9394,271.1733,19230.0
2021-07-12 10:40:00,278.36,278.48,278.1,278.24,12842.0,271.2317,271.3487,270.9784,271.1148,12842.0
2021-07-12 10:50:00,278.19,278.55,278.19,278.47,11285.0,271.0661,271.4169,271.0661,271.3389,11285.0
2021-07-12 11:00:00,278.4,278.61,278.4,278.58,8851.0,271.2707,271.4753,271.2707,271.4461,8851.0
2021-07-12 11:10:00,278.58,278.63,278.32,278.39,25112.0,271.4461,271.4948,271.1928,271.261,25112.0
2021-07-12 11:20:00,278.39,278.39,278.1,278.15,20105.0,271.261,271.261,270.9784,271.0271,20105.0
2021-07-12 11:30:00,278.15,278.26,278.09,278.14,10108.0,271.0271,271.1343,270.9686,271.0174,10108.0
2021-07-12 11:40:00,278.1,278.38,278.07,278.28,7010.0,270.9784,271.2512,270.9492,271.1538,7010.0
2021-07-12 11:50:00,278.26,278.42,278.25,278.39,8434.0,271.1343,271.2902,271.1245,271.261,8434.0
2021-07-12 12:00:00,278.39,278.41,278.21,278.21,8853.0,271.261,271.2805,271.0856,271.0856,8853.0
2021-07-12 12:10:00,278.22,278.43,278.19,278.42,9034.0,271.0953,271.2999,271.0661,271.2902,9034.0
2021-07-12 12:20:00,278.38,278.47,278.3,278.35,14431.0,271.2512,271.3389,271.1733,271.222,14431.0
2021-07-12 12:30:00,278.37,278.45,278.3,278.32,6287.0,271.2415,271.3194,271.1733,271.1928,6287.0
2021-07-12 12:40:00,278.35,278.37,278.25,278.37,2877.0,271.222,271.2415,271.1245,271.2415,2877.0
2021-07-12 12:50:00,278.39,278.39,278.27,278.35,17418.0,271.261,271.261,271.144,271.222,17418.0
2021-07-12 13:00:00,278.34,278.34,278.1,278.18,12203.0,271.2122,271.2122,270.9784,271.0563,12203.0
2021-07-12 13:10:00,278.2,278.22,278.14,278.16,8263.0,271.0758,271.0953,271.0174,271.0369,8263.0
2021-07-12 13:20:00,278.22,278.22,278.09,278.13,8986.0,271.0953,271.0953,270.9686,271.0076,8986.0
2021-07-12 13:30:00,278.18,278.26,278.15,278.21,6251.0,271.0563,271.1343,271.0271,271.0856,6251.0
2021-07-12 13:40:00,278.2,278.29,278.05,278.07,7398.0,271.0758,271.1635,270.9297,270.9492,7398.0
2021-07-12 13:50:00,278.1,278.22,278.01,278.22,7714.0,270.9784,271.0953,270.8907,271.0953,7714.0
2021-07-12 14:00:00,278.24,278.42,278.21,278.41,7146.0,271.1148,271.2902,271.0856,271.2805,7146.0
2021-07-12 14:10:00,278.4,278.47,278.36,278.43,80725.0,271.2707,271.3389,271.2317,271.2999,80725.0
2021-07-12 14:20:00,278.44,278.57,278.43,278.57,27788.0,271.3097,271.4364,271.2999,271.4364,27788.0
2021-07-12 14:30:00,278.62,278.67,278.57,278.57,18793.0,271.4851,271.5338,271.4364,271.4364,18793.0
2021-07-12 14:40:00,278.59,278.6,278.44,278.44,6892.0,271.4558,271.4656,271.3097,271.3097,6892.0
2021-07-12 14:50:00,278.41,278.48,278.36,278.45,5541.0,271.2805,271.3487,271.2317,271.3194,5541.0
2021-07-12 15:00:00,278.5,278.52,278.39,278.51,3981.0,271.3681,271.3876,271.261,271.3779,3981.0
2021-07-12 15:10:00,278.52,278.61,278.52,278.56,225025.0,271.3876,271.4753,271.3876,271.4266,225025.0
2021-07-12 15:20:00,278.54,278.66,278.52,278.61,61151.0,271.4071,271.524,271.3876,271.4753,61151.0
2021-07-12 15:30:00,278.6,278.65,278.51,278.52,73607.0,271.4656,271.5143,271.3779,271.3876,73607.0
2021-07-12 15:40:00,278.49,278.55,278.43,278.52,32684.0,271.3584,271.4169,271.2999,271.3876,32684.0
2021-07-12 15:50:00,278.55,278.7,278.41,278.63,82903.0,271.4169,271.563,271.2805,271.4948,82903.0
2021-07-13 09:30:00,278.29,278.72,278.08,278.2,27756.0,271.1635,271.5825,270.9589,271.0758,27756.0
2021-07-13 09:40:00,278.18,278.87,278.18,278.87,34872.0,271.0563,271.7287,271.0563,271.7287,34872.0
2021-07-13 09:50:00,278.79,279.26,278.66,279.02,18400.0,271.6507,272.1087,271.524,271.8748,18400.0
2021-07-13 10:00:00,279.15,279.41,279.14,279.15,18876.0,272.0015,272.2548,271.9918,272.0015,18876.0
2021-07-13 10:10:00,279.11,279.5,279.08,279.45,23918.0,271.9625,272.3425,271.9333,272.2938,23918.0
2021-07-13 10:20:00,279.49,279.72,279.42,279.71,18616.0,272.3328,272.5569,272.2646,272.5472,18616.0
2021-07-13 10:30:00,279.71,280.02,279.57,279.92,15393.0,272.5472,272.8492,272.4107,272.7518,15393.0
2021-07-13 10:40:00,279.96,280.0,279.51,279.75,11008.0,272.7908,272.8297,272.3523,272.5861,11008.0
2021-07-13 10:50:00,279.77,279.87,279.65,279.65,13467.0,272.6056,272.7031,272.4887,272.4887,13467.0
2021-07-13 11:00:00,279.66,279.94,279.65,279.84,17082.0,272.4984,272.7713,272.4887,272.6738,17082.0
2021-07-13 11:10:00,279.81,279.96,279.78,279.96,3940.0,272.6446,272.7908,272.6154,272.7908,3940.0
2021-07-13 11:20:00,279.95,280.26,279.95,280.21,11965.0,272.781,273.0831,272.781,273.0344,11965.0
2021-07-13 11:30:00,280.2,280.34,280.14,280.15,14963.0,273.0246,273.161,272.9661,272.9759,14963.0
2021-07-13 11:40:00,280.19,280.29,280.18,280.19,5059.0,273.0149,273.1123,273.0051,273.0149,5059.0
2021-07-13 11:50:00,280.17,280.28,280.15,280.27,8594.0,272.9954,273.1026,272.9759,273.0928,8594.0
2021-07-13 12:00:00,280.26,280.31,280.15,280.17,9815.0,273.0831,273.1318,272.9759,272.9954,9815.0
2021-07-13 12:10:00,280.13,280.13,279.96,280.11,4078.0,272.9564,272.9564,272.7908,272.9369,4078.0
2021-07-13 12:20:00,280.13,280.13,280.0,280.01,7849.0,272.9564,272.9564,272.8297,272.8395,7849.0
2021-07-13 12:30:00,280.0,280.17,280.0,280.14,6091.0,272.8297,272.9954,272.8297,272.9661,6091.0
2021-07-13 12:40:00,280.09,280.17,280.04,280.14,9794.0,272.9174,272.9954,272.8687,272.9661,9794.0
2021-07-13 12:50:00,280.14,280.19,279.97,280.02,42751.0,272.9661,273.0149,272.8005,272.8492,42751.0
2021-07-13 13:00:00,280.04,280.07,279.63,279.69,11416.0,272.8687,272.8979,272.4692,272.5277,11416.0
2021-07-13 13:10:00,279.61,279.61,278.84,278.87,4448.0,272.4497,272.4497,271.6994,271.7287,4448.0
2021-07-13 13:20:00,278.87,279.14,278.62,278.94,21075.0,271.7287,271.9918,271.4851,271.7969,21075.0
2021-07-13 13:30:00,278.88,278.88,278.28,278.28,26876.0,271.7384,271.7384,271.1538,271.1538,26876.0
2021-07-13 13:40:00,278.27,278.61,278.0,278.48,15139.0,271.144,271.4753,270.881,271.3487,15139.0
2021-07-13 13:50:00,278.43,278.57,278.24,278.52,13594.0,271.2999,271.4364,271.1148,271.3876,13594.0
2021-07-13 14:00:00,278.4,278.4,277.59,278.04,19463.0,271.2707,271.2707,270.4814,270.9199,19463.0
2021-07-13 14:10:00,278.1,278.43,278.1,278.39,37413.0,270.9784,271.2999,270.9784,271.261,37413.0
2021-07-13 14:20:00,278.39,278.82,278.24,278.78,123479.0,271.261,271.68,271.1148,271.641,123479.0
2021-07-13 14:30:00,278.78,278.84,278.5,278.54,72797.0,271.641,271.6994,271.3681,271.4071,72797.0
2021-07-13 14:40:00,278.57,278.62,278.17,278.38,83164.0,271.4364,271.4851,271.0466,271.2512,83164.0
2021-07-13 14:50:00,278.38,278.79,278.29,278.79,85962.0,271.2512,271.6507,271.1635,271.6507,85962.0
2021-07-13 15:00:00,278.78,278.78,278.37,278.37,81150.0,271.641,271.641,271.2415,271.2415,81150.0
2021-07-13 15:10:00,278.4,278.46,278.2,278.37,91628.0,271.2707,271.3292,271.0758,271.2415,91628.0
2021-07-13 15:20:00,278.36,278.51,278.24,278.33,122238.0,271.2317,271.3779,271.1148,271.2025,122238.0
2021-07-13 15:30:00,278.33,278.6,278.04,278.6,153553.0,271.2025,271.4656,270.9199,271.4656,153553.0
2021-07-13 15:40:00,278.6,278.69,278.33,278.37,152055.0,271.4656,271.5533,271.2025,271.2415,152055.0
2021-07-13 15:50:00,278.42,278.42,277.89,278.19,39263.0,271.2902,271.2902,270.7738,271.0661,39263.0
2021-07-14 09:30:00,280.02,280.22,279.49,279.5,32374.0,272.8492,273.0441,272.3328,272.3425,32374.0
2021-07-14 09:40:00,279.38,279.95,279.35,279.56,15283.0,272.2256,272.781,272.1964,272.401,15283.0
2021-07-14 09:50:00,279.57,280.07,279.53,279.58,24269.0,272.4107,272.8979,272.3718,272.4205,24269.0
2021-07-14 10:00:00,279.63,280.37,279.6,280.2,37284.0,272.4692,273.1903,272.44,273.0246,37284.0
2021-07-14 10:10:00,280.15,280.17,279.8,280.03,25640.0,272.9759,272.9954,272.6349,272.859,25640.0
2021-07-14 10:20:00,279.99,280.02,279.43,279.5,16060.0,272.82,272.8492,272.2743,272.3425,16060.0
2021-07-14 10:30:00,279.56,279.6,279.26,279.5,17872.0,272.401,272.44,272.1087,272.3425,17872.0
2021-07-14 10:40:00,279.51,279.91,279.51,279.85,16811.0,272.3523,272.742,272.3523,272.6836,16811.0
2021-07-14 10:50:00,279.87,280.0,279.79,279.88,8387.0,272.7031,272.8297,272.6251,272.7128,8387.0
2021-07-14 11:00:00,279.85,279.91,279.63,279.64,15263.0,272.6836,272.742,272.4692,272.479,15263.0
2021-07-14 11:10:00,279.63,279.63,279.29,279.42,34427.0,272.4692,272.4692,272.1379,272.2646,34427.0
2021-07-14 11:20:00,279.42,279.54,278.65,278.75,24772.0,272.2646,272.3815,271.5143,271.6117,24772.0
2021-07-14 11:30:00,278.75,278.97,278.58,278.69,25053.0,271.6117,271.8261,271.4461,271.5533,25053.0
2021-07-14 11:40:00,278.67,278.72,278.23,278.4,21058.0,271.5338,271.5825,271.1051,271.2707,21058.0
2021-07-14 11:50:00,278.39,278.43,277.85,277.88,46894.0,271.261,271.2999,270.7348,270.764,46894.0
2021-07-14 12:00:00,277.88,278.74,277.87,278.63,20201.0,270.764,271.602,270.7543,271.4948,20201.0
2021-07-14 12:10:00,278.61,278.98,278.51,278.98,10933.0,271.4753,271.8359,271.3779,271.8359,10933.0
2021-07-14 12:20:00,278.99,279.03,278.88,278.92,13857.0,271.8456,271.8846,271.7384,271.7774,13857.0
2021-07-14 12:30:00,278.9,279.06,278.81,279.04,12338.0,271.7579,271.9138,271.6702,271.8943,12338.0
2021-07-14 12:40:00,279.07,279.35,279.07,279.2,11986.0,271.9235,272.1964,271.9235,272.0502,11986.0
2021-07-14 12:50:00,279.18,279.34,279.07,279.08,27571.0,272.0307,272.1866,271.9235,271.9333,27571.0
2021-07-14 13:00:00,279.1,279.2,278.98,278.99,13132.0,271.9528,272.0502,271.8359,271.8456,13132.0
2021-07-14 13:10:00,279.01,279.01,278.75,278.86,16670.0,271.8651,271.8651,271.6117,271.7189,16670.0
2021-07-14 13:20:00,278.83,278.86,278.44,278.5,24331.0,271.6897,271.7189,271.3097,271.3681,24331.0
2021-07-14 13:30:00,278.55,278.97,278.55,278.93,16939.0,271.4169,271.8261,271.4169,271.7871,16939.0
2021-07-14 13:40:00,278.94,279.03,278.83,278.84,11380.0,271.7969,271.8846,271.6897,271.6994,11380.0
2021-07-14 13:50:00,278.81,278.88,278.63,278.69,28748.0,271.6702,271.7384,271.4948,271.5533,28748.0
2021-07-14 14:00:00,278.74,278.94,278.67,278.8,9394.0,271.602,271.7969,271.5338,271.6605,9394.0
2021-07-14 14:10:00,278.8,279.23,278.74,279.18,16274.0,271.6605,272.0795,271.602,272.0307,16274.0
2021-07-14 14:20:00,279.22,279.28,279.1,279.11,15255.0,272.0697,272.1282,271.9528,271.9625,15255.0
2021-07-14 14:30:00,279.11,279.22,278.97,278.99,25362.0,271.9625,272.0697,271.8261,271.8456,25362.0
2021-07-14 14:40:00,278.99,279.1,278.85,278.97,17831.0,271.8456,271.9528,271.7092,271.8261,17831.0
2021-07-14 14:50:00,278.98,279.09,278.95,279.02,32786.0,271.8359,271.943,271.8066,271.8748,32786.0
2021-07-14 15:00:00,279.02,279.3,278.99,279.28,33198.0,271.8748,272.1477,271.8456,272.1282,33198.0
2021-07-14 15:10:00,279.28,279.33,278.72,278.72,24189.0,272.1282,272.1769,271.5825,271.5825,24189.0
2021-07-14 15:20:00,278.74,278.83,278.55,278.59,50585.0,271.602,271.6897,271.4169,271.4558,50585.0
2021-07-14 15:30:00,278.6,278.93,278.5,278.87,40908.0,271.4656,271.7871,271.3681,271.7287,40908.0
2021-07-14 15:40:00,278.92,278.92,278.56,278.91,63711.0,271.7774,271.7774,271.4266,271.7676,63711.0
2021-07-14 15:50:00,278.8,278.8,278.25,278.45,81813.0,271.6605,271.6605,271.1245,271.3194,81813.0
2021-07-15 09:30:00,278.23,278.35,276.91,277.04,85856.0,271.1051,271.222,269.8189,269.9455,85856.0
2021-07-15 09:40:00,276.86,278.12,276.86,278.11,20201.0,269.7701,270.9979,269.7701,270.9881,20201.0
2021-07-15 09:50:00,278.13,278.46,277.68,278.43,14929.0,271.0076,271.3292,270.5691,271.2999,14929.0
2021-07-15 10:00:00,278.47,278.51,278.04,278.34,10131.0,271.3389,271.3779,270.9199,271.2122,10131.0
2021-07-15 10:10:00,278.23,278.42,277.76,277.77,9220.0,271.1051,271.2902,270.6471,270.6568,9220.0
2021-07-15 10:20:00,277.75,277.97,277.03,277.24,12573.0,270.6374,270.8517,269.9358,270.1404,12573.0
2021-07-15 10:30:00,277.31,277.78,277.25,277.78,9848.0,270.2086,270.6666,270.1502,270.6666,9848.0
2021-07-15 10:40:00,277.75,277.76,276.62,276.63,15174.0,270.6374,270.6471,269.5363,269.546,15174.0
2021-07-15 10:50:00,276.54,277.11,276.41,276.93,13181.0,269.4583,270.0137,269.3317,269.8384,13181.0
2021-07-15 11:00:00,276.91,277.07,276.44,276.98,9493.0,269.8189,269.9748,269.3609,269.8871,9493.0
2021-07-15 11:10:00,276.93,277.32,276.9,277.21,6538.0,269.8384,270.2184,269.8091,270.1112,6538.0
2021-07-15 11:20:00,277.27,277.46,277.25,277.41,7320.0,270.1696,270.3548,270.1502,270.3061,7320.0
2021-07-15 11:30:00,277.5,277.58,277.33,277.37,7457.0,270.3938,270.4717,270.2281,270.2671,7457.0
2021-07-15 11:40:00,277.37,277.41,277.0,277.03,10162.0,270.2671,270.3061,269.9066,269.9358,10162.0
2021-07-15 11:50:00,277.01,277.03,276.69,276.69,4500.0,269.9163,269.9358,269.6045,269.6045,4500.0
2021-07-15 12:00:00,276.71,276.72,276.11,276.12,9344.0,269.624,269.6337,269.0393,269.0491,9344.0
2021-07-15 12:10:00,276.05,276.48,276.02,276.48,14486.0,268.9809,269.3999,268.9517,269.3999,14486.0
2021-07-15 12:20:00,276.41,276.69,276.41,276.65,9101.0,269.3317,269.6045,269.3317,269.5655,9101.0
2021-07-15 12:30:00,276.71,276.91,276.41,276.91,23347.0,269.624,269.8189,269.3317,269.8189,23347.0
2021-07-15 12:40:00,276.88,276.94,276.76,276.91,9321.0,269.7896,269.8481,269.6727,269.8189,9321.0
2021-07-15 12:50:00,276.92,277.01,276.72,276.72,10505.0,269.8286,269.9163,269.6337,269.6337,10505.0
2021-07-15 13:00:00,276.7,276.74,276.32,276.43,10639.0,269.6142,269.6532,269.244,269.3512,10639.0
2021-07-15 13:10:00,276.4,276.44,276.1,276.14,18258.0,269.3219,269.3609,269.0296,269.0686,18258.0
2021-07-15 13:20:00,276.16,276.36,276.14,276.24,8650.0,269.0881,269.2829,269.0686,269.166,8650.0
2021-07-15 13:30:00,276.02,276.08,275.64,275.64,13877.0,268.9517,269.0101,268.5814,268.5814,13877.0
2021-07-15 13:40:00,275.68,275.92,275.62,275.86,13674.0,268.6204,268.8542,268.5619,268.7958,13674.0
2021-07-15 13:50:00,275.86,275.87,275.27,275.36,10777.0,268.7958,268.8055,268.2209,268.3086,10777.0
2021-07-15 14:00:00,275.48,275.92,275.47,275.89,9958.0,268.4255,268.8542,268.4157,268.825,9958.0
2021-07-15 14:10:00,275.8,276.04,275.7,276.01,19091.0,268.7373,268.9711,268.6398,268.9419,19091.0
2021-07-15 14:20:00,276.14,276.28,276.08,276.2,7784.0,269.0686,269.205,269.0101,269.127,7784.0
2021-07-15 14:30:00,276.19,276.3,276.0,276.07,10394.0,269.1173,269.2245,268.9322,269.0004,10394.0
2021-07-15 14:40:00,276.08,276.27,275.75,276.26,10527.0,269.0101,269.1953,268.6886,269.1855,10527.0
2021-07-15 14:50:00,276.29,276.59,276.28,276.49,10159.0,269.2147,269.5071,269.205,269.4096,10159.0
2021-07-15 15:00:00,276.58,276.73,276.49,276.56,8678.0,269.4973,269.6435,269.4096,269.4778,8678.0
2021-07-15 15:10:00,276.52,276.56,276.32,276.43,12759.0,269.4389,269.4778,269.244,269.3512,12759.0
2021-07-15 15:20:00,276.47,276.57,276.26,276.51,6213.0,269.3901,269.4876,269.1855,269.4291,6213.0
2021-07-15 15:30:00,276.54,276.97,276.51,276.52,49227.0,269.4583,269.8773,269.4291,269.4389,49227.0
2021-07-15 15:40:00,276.53,276.67,276.41,276.57,118246.0,269.4486,269.585,269.3317,269.4876,118246.0
2021-07-15 15:50:00,276.6,276.8,276.46,276.8,60896.0,269.5168,269.7117,269.3804,269.7117,60896.0
2021-07-16 09:30:00,277.69,278.16,277.68,277.96,25296.0,270.5789,271.0369,270.5691,270.842,25296.0
2021-07-16 09:40:00,277.93,277.93,277.39,277.4,8946.0,270.8127,270.8127,270.2866,270.2963,8946.0
2021-07-16 09:50:00,277.42,277.51,277.18,277.29,8021.0,270.3158,270.4035,270.0819,270.1891,8021.0
2021-07-16 10:00:00,277.36,277.43,276.96,276.96,14464.0,270.2573,270.3255,269.8676,269.8676,14464.0
2021-07-16 10:10:00,276.89,276.97,276.54,276.91,17356.0,269.7994,269.8773,269.4583,269.8189,17356.0
2021-07-16 10:20:00,276.88,276.88,275.98,276.14,27862.0,269.7896,269.7896,268.9127,269.0686,27862.0
2021-07-16 10:30:00,276.06,276.82,276.06,276.75,27491.0,268.9906,269.7312,268.9906,269.663,27491.0
2021-07-16 10:40:00,276.75,276.81,276.48,276.73,18492.0,269.663,269.7214,269.3999,269.6435,18492.0
2021-07-16 10:50:00,276.84,276.93,276.48,276.5,9287.0,269.7507,269.8384,269.3999,269.4194,9287.0
2021-07-16 11:00:00,276.53,276.62,275.93,276.11,47372.0,269.4486,269.5363,268.864,269.0393,47372.0
2021-07-16 11:10:00,276.0,276.22,275.78,276.07,61029.0,268.9322,269.1465,268.7178,269.0004,61029.0
2021-07-16 11:20:00,276.04,276.19,275.81,275.85,60943.0,268.9711,269.1173,268.747,268.786,60943.0
2021-07-16 11:30:00,275.76,276.25,275.76,276.2,47638.0,268.6983,269.1758,268.6983,269.127,47638.0
2021-07-16 11:40:00,276.13,276.14,275.63,275.87,23101.0,269.0588,269.0686,268.5716,268.8055,23101.0
2021-07-16 11:50:00,275.87,276.33,275.83,276.14,25604.0,268.8055,269.2537,268.7665,269.0686,25604.0
2021-07-16 12:00:00,276.16,276.63,276.16,276.58,9126.0,269.0881,269.546,269.0881,269.4973,9126.0
2021-07-16 12:10:00,276.57,276.79,276.47,276.79,13945.0,269.4876,269.7019,269.3901,269.7019,13945.0
2021-07-16 12:20:00,276.81,276.81,276.59,276.62,28728.0,269.7214,269.7214,269.5071,269.5363,28728.0
2021-07-16 12:30:00,276.63,276.77,276.52,276.52,13437.0,269.546,269.6824,269.4389,269.4389,13437.0
2021-07-16 12:40:00,276.54,276.54,276.34,276.43,20604.0,269.4583,269.4583,269.2635,269.3512,20604.0
2021-07-16 12:50:00,276.43,276.7,276.38,276.55,17254.0,269.3512,269.6142,269.3024,269.4681,17254.0
2021-07-16 13:00:00,276.54,276.79,276.48,276.78,4447.0,269.4583,269.7019,269.3999,269.6922,4447.0
2021-07-16 13:10:00,276.81,276.97,276.79,276.87,5439.0,269.7214,269.8773,269.7019,269.7799,5439.0
2021-07-16 13:20:00,276.82,276.83,276.54,276.54,6552.0,269.7312,269.7409,269.4583,269.4583,6552.0
2021-07-16 13:30:00,276.51,276.51,276.2,276.33,8046.0,269.4291,269.4291,269.127,269.2537,8046.0
2021-07-16 13:40:00,276.29,276.42,276.21,276.34,4953.0,269.2147,269.3414,269.1368,269.2635,4953.0
2021-07-16 13:50:00,276.35,276.4,276.25,276.25,2225.0,269.2732,269.3219,269.1758,269.1758,2225.0
2021-07-16 14:00:00,276.13,276.13,275.92,276.04,25450.0,269.0588,269.0588,268.8542,268.9711,25450.0
2021-07-16 14:10:00,276.09,276.26,275.83,276.22,9392.0,269.0199,269.1855,268.7665,269.1465,9392.0
2021-07-16 14:20:00,276.2,276.25,275.92,275.92,6614.0,269.127,269.1758,268.8542,268.8542,6614.0
2021-07-16 14:30:00,275.89,276.1,275.73,275.83,6560.0,268.825,269.0296,268.6691,268.7665,6560.0
2021-07-16 14:40:00,275.82,275.88,275.62,275.65,6652.0,268.7568,268.8152,268.5619,268.5911,6652.0
2021-07-16 14:50:00,275.6,275.74,275.5,275.58,9430.0,268.5424,268.6788,268.445,268.5229,9430.0
2021-07-16 15:00:00,275.53,275.53,275.17,275.17,29945.0,268.4742,268.4742,268.1234,268.1234,29945.0
2021-07-16 15:10:00,275.36,275.71,275.24,275.71,14757.0,268.3086,268.6496,268.1916,268.6496,14757.0
2021-07-16 15:20:00,275.71,275.71,275.21,275.24,12733.0,268.6496,268.6496,268.1624,268.1916,12733.0
2021-07-16 15:30:00,275.24,275.35,275.03,275.09,18062.0,268.1916,268.2988,267.987,268.0455,18062.0
2021-07-16 15:40:00,275.15,275.26,274.74,274.74,14117.0,268.1039,268.2111,267.7044,267.7044,14117.0
2021-07-16 15:50:00,274.75,275.13,274.68,275.01,128309.0,267.7142,268.0844,267.646,267.9675,128309.0
2021-07-19 09:30:00,271.81,272.03,270.91,271.41,95568.0,264.8495,265.0638,263.9725,264.4597,95568.0
2021-07-19 09:40:00,271.46,272.39,271.05,271.75,45175.0,264.5084,265.4146,264.1089,264.791,45175.0
2021-07-19 09:50:00,271.7,271.79,270.61,270.65,23803.0,264.7423,264.83,263.6802,263.7192,23803.0
2021-07-19 10:00:00,270.61,271.0,270.23,270.5,34369.0,263.6802,264.0602,263.3099,263.573,34369.0
2021-07-19 10:10:00,270.48,270.67,270.11,270.6,40593.0,263.5535,263.7387,263.193,263.6704,40593.0
2021-07-19 10:20:00,270.54,271.08,270.31,271.04,21747.0,263.612,264.1382,263.3879,264.0992,21747.0
2021-07-19 10:30:00,270.97,270.99,270.05,270.6,26629.0,264.031,264.0505,263.1345,263.6704,26629.0
2021-07-19 10:40:00,270.68,271.35,270.65,271.35,52094.0,263.7484,264.4012,263.7192,264.4012,52094.0
2021-07-19 10:50:00,271.36,271.5,270.87,271.5,27394.0,264.411,264.5474,263.9335,264.5474,27394.0
2021-07-19 11:00:00,271.47,272.21,271.27,272.16,36077.0,264.5182,265.2392,264.3233,265.1905,36077.0
2021-07-19 11:10:00,272.09,272.25,271.98,272.1,21222.0,265.1223,265.2782,265.0151,265.132,21222.0
2021-07-19 11:20:00,272.06,272.09,271.58,271.78,31106.0,265.0931,265.1223,264.6254,264.8202,31106.0
2021-07-19 11:30:00,271.75,272.58,271.75,272.22,46337.0,264.791,265.5997,264.791,265.249,46337.0
2021-07-19 11:40:00,272.15,272.59,272.15,272.44,12882.0,265.1808,265.6095,265.1808,265.4633,12882.0
2021-07-19 11:50:00,272.49,272.62,272.22,272.25,29072.0,265.5121,265.6387,265.249,265.2782,29072.0
2021-07-19 12:00:00,272.16,272.16,271.42,271.42,24706.0,265.1905,265.1905,264.4695,264.4695,24706.0
2021-07-19 12:10:00,271.47,271.78,271.37,271.66,25561.0,264.5182,264.8202,264.4207,264.7033,25561.0
2021-07-19 12:20:00,271.6,271.9,271.36,271.44,21415.0,264.6448,264.9372,264.411,264.4889,21415.0
2021-07-19 12:30:00,271.42,271.42,270.83,270.85,36201.0,264.4695,264.4695,263.8946,263.914,36201.0
2021-07-19 12:40:00,270.88,270.9,270.57,270.62,18955.0,263.9433,263.9628,263.6412,263.6899,18955.0
2021-07-19 12:50:00,270.56,270.84,270.45,270.78,16225.0,263.6315,263.9043,263.5243,263.8458,16225.0
2021-07-19 13:00:00,270.74,271.14,270.66,271.13,24770.0,263.8069,264.1966,263.7289,264.1869,24770.0
2021-07-19 13:10:00,271.18,271.23,270.99,271.02,17577.0,264.2356,264.2843,264.0505,264.0797,17577.0
2021-07-19 13:20:00,270.89,270.94,270.44,270.49,15309.0,263.953,264.0017,263.5145,263.5633,15309.0
2021-07-19 13:30:00,270.44,270.93,270.32,270.75,13158.0,263.5145,263.992,263.3976,263.8166,13158.0
2021-07-19 13:40:00,270.79,271.03,270.65,270.66,28504.0,263.8556,264.0894,263.7192,263.7289,28504.0
2021-07-19 13:50:00,270.7,271.14,270.51,270.53,24490.0,263.7679,264.1966,263.5828,263.6022,24490.0
2021-07-19 14:00:00,270.51,271.17,270.5,270.76,19743.0,263.5828,264.2259,263.573,263.8264,19743.0
2021-07-19 14:10:00,270.78,271.35,270.77,271.35,13995.0,263.8458,264.4012,263.8361,264.4012,13995.0
2021-07-19 14:20:00,271.36,271.5,271.14,271.43,20731.0,264.411,264.5474,264.1966,264.4792,20731.0
2021-07-19 14:30:00,271.46,271.46,270.59,270.65,15117.0,264.5084,264.5084,263.6607,263.7192,15117.0
2021-07-19 14:40:00,270.6,270.87,270.51,270.87,24888.0,263.6704,263.9335,263.5828,263.9335,24888.0
2021-07-19 14:50:00,270.91,271.26,270.66,270.87,36361.0,263.9725,264.3135,263.7289,263.9335,36361.0
2021-07-19 15:00:00,270.87,271.34,270.73,271.25,62954.0,263.9335,264.3915,263.7971,264.3038,62954.0
2021-07-19 15:10:00,271.23,271.47,270.74,270.78,99350.0,264.2843,264.5182,263.8069,263.8458,99350.0
2021-07-19 15:20:00,270.78,270.85,270.56,270.61,246015.0,263.8458,263.914,263.6315,263.6802,246015.0
2021-07-19 15:30:00,270.61,271.08,270.47,271.08,146150.0,263.6802,264.1382,263.5438,264.1382,146150.0
2021-07-19 15:40:00,271.05,271.33,270.77,271.1,108073.0,264.1089,264.3818,263.8361,264.1576,108073.0
2021-07-19 15:50:00,271.07,272.23,271.06,272.23,270246.0,264.1284,265.2587,264.1187,265.2587,270246.0
2021-07-20 09:30:00,272.94,273.15,272.04,272.16,46645.0,265.9505,266.1551,265.0736,265.1905,46645.0
2021-07-20 09:40:00,272.14,273.18,271.95,273.18,29694.0,265.171,266.1844,264.9859,266.1844,29694.0
2021-07-20 09:50:00,273.24,273.56,272.8,273.53,37053.0,266.2428,266.5546,265.8141,266.5254,37053.0
2021-07-20 10:00:00,273.52,273.54,273.02,273.06,49797.0,266.5157,266.5352,266.0285,266.0675,49797.0
2021-07-20 10:10:00,273.17,273.81,272.97,273.81,17617.0,266.1746,266.7982,265.9798,266.7982,17617.0
2021-07-20 10:20:00,273.87,274.19,273.73,273.73,10437.0,266.8567,267.1685,266.7203,266.7203,10437.0
2021-07-20 10:30:00,273.7,274.09,273.59,274.03,9212.0,266.6911,267.0711,266.5839,267.0126,9212.0
2021-07-20 10:40:00,273.99,274.75,273.99,274.7,12755.0,266.9736,267.7142,266.9736,267.6655,12755.0
2021-07-20 10:50:00,274.75,274.97,274.71,274.93,17962.0,267.7142,267.9285,267.6752,267.8896,17962.0
2021-07-20 11:00:00,274.91,275.09,274.72,274.89,42302.0,267.8701,268.0455,267.6849,267.8506,42302.0
2021-07-20 11:10:00,274.96,275.29,274.87,275.29,19754.0,267.9188,268.2403,267.8311,268.2403,19754.0
2021-07-20 11:20:00,275.36,275.4,275.11,275.12,7057.0,268.3086,268.3475,268.065,268.0747,7057.0
2021-07-20 11:30:00,275.13,275.28,275.0,275.18,17804.0,268.0844,268.2306,267.9578,268.1332,17804.0
2021-07-20 11:40:00,275.22,275.62,275.21,275.57,9398.0,268.1721,268.5619,268.1624,268.5132,9398.0
2021-07-20 11:50:00,275.62,275.88,275.59,275.86,76423.0,268.5619,268.8152,268.5327,268.7958,76423.0
2021-07-20 12:00:00,275.86,276.18,275.81,275.84,92674.0,268.7958,269.1076,268.747,268.7763,92674.0
2021-07-20 12:10:00,275.85,276.05,275.84,276.01,101125.0,268.786,268.9809,268.7763,268.9419,101125.0
2021-07-20 12:20:00,276.03,276.04,275.86,276.01,82272.0,268.9614,268.9711,268.7958,268.9419,82272.0
2021-07-20 12:30:00,276.02,276.36,276.02,276.3,83096.0,268.9517,269.2829,268.9517,269.2245,83096.0
2021-07-20 12:40:00,276.31,276.6,276.24,276.53,79875.0,269.2342,269.5168,269.166,269.4486,79875.0
2021-07-20 12:50:00,276.55,276.7,276.49,276.68,76387.0,269.4681,269.6142,269.4096,269.5948,76387.0
2021-07-20 13:00:00,276.69,276.69,276.0,276.01,51054.0,269.6045,269.6045,268.9322,268.9419,51054.0
2021-07-20 13:10:00,275.97,276.4,275.96,276.4,62143.0,268.9029,269.3219,268.8932,269.3219,62143.0
2021-07-20 13:20:00,276.38,276.44,276.18,276.28,48042.0,269.3024,269.3609,269.1076,269.205,48042.0
2021-07-20 13:30:00,276.29,276.47,276.16,276.43,41089.0,269.2147,269.3901,269.0881,269.3512,41089.0
2021-07-20 13:40:00,276.43,276.45,276.18,276.18,57032.0,269.3512,269.3706,269.1076,269.1076,57032.0
2021-07-20 13:50:00,276.17,276.47,276.14,276.39,134733.0,269.0978,269.3901,269.0686,269.3122,134733.0
2021-07-20 14:00:00,276.39,276.77,276.39,276.76,294967.0,269.3122,269.6824,269.3122,269.6727,294967.0
2021-07-20 14:10:00,276.75,276.93,276.75,276.86,255179.0,269.663,269.8384,269.663,269.7701,255179.0
2021-07-20 14:20:00,276.88,277.1,276.79,277.06,146816.0,269.7896,270.004,269.7019,269.965,146816.0
2021-07-20 14:30:00,277.07,277.14,276.85,276.86,121939.0,269.9748,270.043,269.7604,269.7701,121939.0
2021-07-20 14:40:00,276.87,276.96,276.61,276.88,104315.0,269.7799,269.8676,269.5265,269.7896,104315.0
2021-07-20 14:50:00,276.9,277.03,276.82,276.88,133534.0,269.8091,269.9358,269.7312,269.7896,133534.0
2021-07-20 15:00:00,276.91,277.2,276.9,277.1,151674.0,269.8189,270.1014,269.8091,270.004,151674.0
2021-07-20 15:10:00,277.1,277.47,277.09,277.31,226447.0,270.004,270.3645,269.9943,270.2086,226447.0
2021-07-20 15:20:00,277.31,277.43,277.24,277.33,202885.0,270.2086,270.3255,270.1404,270.2281,202885.0
2021-07-20 15:30:00,277.33,277.41,277.18,277.21,197661.0,270.2281,270.3061,270.0819,270.1112,197661.0
2021-07-20 15:40:00,277.2,277.26,276.99,277.09,221403.0,270.1014,270.1599,269.8968,269.9943,221403.0
2021-07-20 15:50:00,277.12,277.22,276.27,276.36,542091.0,270.0235,270.1209,269.1953,269.2829,542091.0
2021-07-21 09:30:00,276.51,277.1,276.19,276.88,32375.0,269.4291,270.004,269.1173,269.7896,32375.0
2021-07-21 09:40:00,276.8,276.83,276.48,276.63,13768.0,269.7117,269.7409,269.3999,269.546,13768.0
2021-07-21 09:50:00,276.68,277.3,276.61,277.3,12026.0,269.5948,270.1989,269.5265,270.1989,12026.0
2021-07-21 10:00:00,277.31,277.33,276.94,276.98,19889.0,270.2086,270.2281,269.8481,269.8871,19889.0
2021-07-21 10:10:00,277.01,277.13,276.85,276.93,14744.0,269.9163,270.0332,269.7604,269.8384,14744.0
2021-07-21 10:20:00,277.13,277.4,277.01,277.19,19939.0,270.0332,270.2963,269.9163,270.0917,19939.0
2021-07-21 10:30:00,277.14,277.28,277.05,277.25,10056.0,270.043,270.1794,269.9553,270.1502,10056.0
2021-07-21 10:40:00,277.31,277.41,277.18,277.26,24034.0,270.2086,270.3061,270.0819,270.1599,24034.0
2021-07-21 10:50:00,277.23,277.34,277.11,277.25,9455.0,270.1307,270.2379,270.0137,270.1502,9455.0
2021-07-21 11:00:00,277.33,277.55,277.31,277.52,17451.0,270.2281,270.4425,270.2086,270.4132,17451.0
2021-07-21 11:10:00,277.52,277.58,277.43,277.55,7237.0,270.4132,270.4717,270.3255,270.4425,7237.0
2021-07-21 11:20:00,277.53,277.62,277.41,277.47,8569.0,270.423,270.5107,270.3061,270.3645,8569.0
2021-07-21 11:30:00,277.41,277.53,277.34,277.4,10727.0,270.3061,270.423,270.2379,270.2963,10727.0
2021-07-21 11:40:00,277.36,277.43,277.3,277.39,6774.0,270.2573,270.3255,270.1989,270.2866,6774.0
2021-07-21 11:50:00,277.42,277.63,277.32,277.63,16244.0,270.3158,270.5204,270.2184,270.5204,16244.0
2021-07-21 12:00:00,277.62,277.63,277.53,277.56,106954.0,270.5107,270.5204,270.423,270.4522,106954.0
2021-07-21 12:10:00,277.56,277.56,277.4,277.43,9833.0,270.4522,270.4522,270.2963,270.3255,9833.0
2021-07-21 12:20:00,277.44,277.5,277.35,277.43,130096.0,270.3353,270.3938,270.2476,270.3255,130096.0
2021-07-21 12:30:00,277.47,277.52,277.29,277.29,10307.0,270.3645,270.4132,270.1891,270.1891,10307.0
2021-07-21 12:40:00,277.24,277.38,277.24,277.25,3424.0,270.1404,270.2768,270.1404,270.1502,3424.0
2021-07-21 12:50:00,277.23,277.31,277.0,277.01,25092.0,270.1307,270.2086,269.9066,269.9163,25092.0
2021-07-21 13:00:00,277.08,277.15,276.91,277.14,11014.0,269.9845,270.0527,269.8189,270.043,11014.0
2021-07-21 13:10:00,277.17,277.28,277.14,277.25,30468.0,270.0722,270.1794,270.043,270.1502,30468.0
2021-07-21 13:20:00,277.23,277.49,277.23,277.44,7668.0,270.1307,270.384,270.1307,270.3353,7668.0
2021-07-21 13:30:00,277.47,277.49,277.36,277.43,7193.0,270.3645,270.384,270.2573,270.3255,7193.0
2021-07-21 13:40:00,277.44,277.62,277.41,277.6,10473.0,270.3353,270.5107,270.3061,270.4912,10473.0
2021-07-21 13:50:00,277.64,277.7,277.57,277.58,6164.0,270.5302,270.5886,270.462,270.4717,6164.0
2021-07-21 14:00:00,277.58,277.62,277.49,277.53,10362.0,270.4717,270.5107,270.384,270.423,10362.0
2021-07-21 14:10:00,277.51,277.52,277.35,277.36,10145.0,270.4035,270.4132,270.2476,270.2573,10145.0
2021-07-21 14:20:00,277.37,277.58,277.37,277.57,11542.0,270.2671,270.4717,270.2671,270.462,11542.0
2021-07-21 14:30:00,277.66,277.7,277.54,277.55,7226.0,270.5497,270.5886,270.4327,270.4425,7226.0
2021-07-21 14:40:00,277.54,277.75,277.54,277.72,11706.0,270.4327,270.6374,270.4327,270.6081,11706.0
2021-07-21 14:50:00,277.78,277.83,277.73,277.83,6850.0,270.6666,270.7153,270.6179,270.7153,6850.0
2021-07-21 15:00:00,277.86,277.95,277.82,277.92,8772.0,270.7445,270.8322,270.7056,270.803,8772.0
2021-07-21 15:10:00,277.94,278.1,277.89,278.07,39929.0,270.8225,270.9784,270.7738,270.9492,39929.0
2021-07-21 15:20:00,278.06,278.07,277.83,277.86,8935.0,270.9394,270.9492,270.7153,270.7445,8935.0
2021-07-21 15:30:00,277.86,278.01,277.85,277.86,12791.0,270.7445,270.8907,270.7348,270.7445,12791.0
2021-07-21 15:40:00,277.87,277.89,277.7,277.71,39316.0,270.7543,270.7738,270.5886,270.5984,39316.0
2021-07-21 15:50:00,277.69,278.43,277.52,278.35,200436.0,270.5789,271.2999,270.4132,271.222,200436.0
2021-07-22 09:30:00,278.84,279.46,278.49,279.38,21625.0,271.6994,272.3036,271.3584,272.2256,21625.0
2021-07-22 09:40:00,279.38,279.72,279.02,279.09,32789.0,272.2256,272.5569,271.8748,271.943,32789.0
2021-07-22 09:50:00,279.06,279.36,278.8,279.36,11314.0,271.9138,272.2061,271.6605,272.2061,11314.0
2021-07-22 10:00:00,279.39,279.58,279.31,279.44,4342.0,272.2354,272.4205,272.1574,272.2841,4342.0
2021-07-22 10:10:00,279.47,279.64,279.36,279.64,8834.0,272.3133,272.479,272.2061,272.479,8834.0
2021-07-22 10:20:00,279.55,279.81,279.47,279.81,5807.0,272.3913,272.6446,272.3133,272.6446,5807.0
2021-07-22 10:30:00,279.82,280.09,279.75,280.05,8230.0,272.6543,272.9174,272.5861,272.8785,8230.0
2021-07-22 10:40:00,280.08,280.24,280.07,280.15,10890.0,272.9077,273.0636,272.8979,272.9759,10890.0
2021-07-22 10:50:00,280.21,280.26,279.94,279.94,5516.0,273.0344,273.0831,272.7713,272.7713,5516.0
2021-07-22 11:00:00,279.96,280.21,279.81,279.84,10595.0,272.7908,273.0344,272.6446,272.6738,10595.0
2021-07-22 11:10:00,279.77,279.77,279.43,279.55,9718.0,272.6056,272.6056,272.2743,272.3913,9718.0
2021-07-22 11:20:00,279.64,279.74,279.59,279.6,13477.0,272.479,272.5764,272.4302,272.44,13477.0
2021-07-22 11:30:00,279.61,279.66,279.53,279.58,8570.0,272.4497,272.4984,272.3718,272.4205,8570.0
2021-07-22 11:40:00,279.56,279.67,279.37,279.55,6956.0,272.401,272.5082,272.2159,272.3913,6956.0
2021-07-22 11:50:00,279.54,279.73,279.54,279.73,1720.0,272.3815,272.5666,272.3815,272.5666,1720.0
2021-07-22 12:00:00,279.52,279.53,279.0,279.0,2600.0,272.362,272.3718,271.8553,271.8553,2600.0
2021-07-22 12:10:00,279.02,279.23,279.02,279.1,5853.0,271.8748,272.0795,271.8748,271.9528,5853.0
2021-07-22 12:20:00,278.99,279.06,278.89,279.06,1084.0,271.8456,271.9138,271.7482,271.9138,1084.0
2021-07-22 12:30:00,279.27,279.5,279.27,279.48,7962.0,272.1184,272.3425,272.1184,272.3231,7962.0
2021-07-22 12:40:00,279.47,279.48,279.23,279.28,4243.0,272.3133,272.3231,272.0795,272.1282,4243.0
2021-07-22 12:50:00,279.31,279.58,279.31,279.58,5402.0,272.1574,272.4205,272.1574,272.4205,5402.0
2021-07-22 13:00:00,279.58,279.71,279.58,279.68,1722.0,272.4205,272.5472,272.4205,272.5179,1722.0
2021-07-22 13:10:00,279.73,279.81,279.69,279.79,1917.0,272.5666,272.6446,272.5277,272.6251,1917.0
2021-07-22 13:20:00,279.76,279.88,279.76,279.88,3443.0,272.5959,272.7128,272.5959,272.7128,3443.0
2021-07-22 13:30:00,279.9,279.98,279.9,279.94,3276.0,272.7323,272.8102,272.7323,272.7713,3276.0
2021-07-22 13:40:00,279.94,279.94,279.78,279.86,2333.0,272.7713,272.7713,272.6154,272.6933,2333.0
2021-07-22 13:50:00,279.85,279.91,279.81,279.87,7587.0,272.6836,272.742,272.6446,272.7031,7587.0
2021-07-22 14:00:00,279.86,279.95,279.81,279.85,27521.0,272.6933,272.781,272.6446,272.6836,27521.0
2021-07-22 14:10:00,279.86,280.11,279.86,280.06,22158.0,272.6933,272.9369,272.6933,272.8882,22158.0
2021-07-22 14:20:00,280.04,280.12,280.04,280.06,1278.0,272.8687,272.9467,272.8687,272.8882,1278.0
2021-07-22 14:30:00,280.08,280.12,280.04,280.06,2274.0,272.9077,272.9467,272.8687,272.8882,2274.0
2021-07-22 14:40:00,280.12,280.23,280.02,280.02,7943.0,272.9467,273.0538,272.8492,272.8492,7943.0
2021-07-22 14:50:00,280.07,280.34,280.07,280.29,3284.0,272.8979,273.161,272.8979,273.1123,3284.0
2021-07-22 15:00:00,280.27,280.28,280.13,280.14,5292.0,273.0928,273.1026,272.9564,272.9661,5292.0
2021-07-22 15:10:00,280.11,280.21,280.09,280.16,6248.0,272.9369,273.0344,272.9174,272.9856,6248.0
2021-07-22 15:20:00,280.17,280.28,280.11,280.27,4772.0,272.9954,273.1026,272.9369,273.0928,4772.0
2021-07-22 15:30:00,280.14,280.14,279.98,280.02,7510.0,272.9661,272.9661,272.8102,272.8492,7510.0
2021-07-22 15:40:00,279.99,280.13,279.93,280.08,18509.0,272.82,272.9564,272.7615,272.9077,18509.0
2021-07-22 15:50:00,280.05,280.27,280.01,280.26,37340.0,272.8785,273.0928,272.8395,273.0831,37340.0
2021-07-23 09:30:00,281.61,282.09,281.26,281.31,43851.0,274.3985,274.8662,274.0575,274.1062,43851.0
2021-07-23 09:40:00,281.39,282.09,281.32,282.03,18597.0,274.1841,274.8662,274.1159,274.8077,18597.0
2021-07-23 09:50:00,282.02,282.08,281.7,281.87,21742.0,274.798,274.8565,274.4862,274.6518,21742.0
2021-07-23 10:00:00,281.93,282.15,281.81,281.83,8806.0,274.7103,274.9247,274.5934,274.6129,8806.0
2021-07-23 10:10:00,281.9,282.31,281.81,282.24,9417.0,274.6811,275.0806,274.5934,275.0124,9417.0
2021-07-23 10:20:00,282.25,282.34,282.02,282.3,7819.0,275.0221,275.1098,274.798,275.0708,7819.0
2021-07-23 10:30:00,282.36,282.66,282.26,282.55,10610.0,275.1293,275.4216,275.0319,275.3144,10610.0
2021-07-23 10:40:00,282.51,282.51,282.23,282.34,3989.0,275.2755,275.2755,275.0026,275.1098,3989.0
2021-07-23 10:50:00,282.25,282.68,282.25,282.61,18607.0,275.0221,275.4411,275.0221,275.3729,18607.0
2021-07-23 11:00:00,282.65,282.78,282.52,282.76,13743.0,275.4119,275.5385,275.2852,275.5191,13743.0
2021-07-23 11:10:00,282.75,283.22,282.75,283.22,26938.0,275.5093,275.9673,275.5093,275.9673,26938.0
2021-07-23 11:20:00,283.2,283.51,283.16,283.48,5606.0,275.9478,276.2498,275.9088,276.2206,5606.0
2021-07-23 11:30:00,283.54,283.68,283.45,283.57,5138.0,276.2791,276.4155,276.1914,276.3083,5138.0
2021-07-23 11:40:00,283.48,283.68,283.41,283.68,14878.0,276.2206,276.4155,276.1524,276.4155,14878.0
2021-07-23 11:50:00,283.65,283.71,283.55,283.63,3824.0,276.3863,276.4447,276.2888,276.3668,3824.0
2021-07-23 12:00:00,283.6,283.61,283.37,283.39,37019.0,276.3375,276.3473,276.1134,276.1329,37019.0
2021-07-23 12:10:00,283.42,283.62,283.42,283.62,7892.0,276.1622,276.357,276.1622,276.357,7892.0
2021-07-23 12:20:00,283.72,283.75,283.56,283.56,3327.0,276.4545,276.4837,276.2986,276.2986,3327.0
2021-07-23 12:30:00,283.57,283.6,283.48,283.58,11167.0,276.3083,276.3375,276.2206,276.3181,11167.0
2021-07-23 12:40:00,283.75,283.87,283.73,283.86,1611.0,276.4837,276.6006,276.4642,276.5909,1611.0
2021-07-23 12:50:00,283.78,283.87,283.71,283.87,5939.0,276.5129,276.6006,276.4447,276.6006,5939.0
2021-07-23 13:00:00,283.88,283.98,283.79,283.93,13776.0,276.6104,276.7078,276.5227,276.6591,13776.0
2021-07-23 13:10:00,283.98,284.17,283.96,284.16,7149.0,276.7078,276.8929,276.6883,276.8832,7149.0
2021-07-23 13:20:00,284.17,284.35,284.14,284.19,12539.0,276.8929,277.0683,276.8637,276.9124,12539.0
2021-07-23 13:30:00,284.2,284.22,283.94,284.0,10129.0,276.9222,276.9417,276.6688,276.7273,10129.0
2021-07-23 13:40:00,284.02,284.19,283.99,284.16,16118.0,276.7468,276.9124,276.7176,276.8832,16118.0
2021-07-23 13:50:00,284.19,284.2,284.04,284.11,13366.0,276.9124,276.9222,276.7663,276.8345,13366.0
2021-07-23 14:00:00,284.06,284.3,284.03,284.3,5724.0,276.7858,277.0196,276.7565,277.0196,5724.0
2021-07-23 14:10:00,284.27,284.36,284.19,284.29,3217.0,276.9904,277.0781,276.9124,277.0099,3217.0
2021-07-23 14:20:00,284.25,284.34,284.24,284.27,3739.0,276.9709,277.0586,276.9612,276.9904,3739.0
2021-07-23 14:30:00,284.27,284.35,284.18,284.32,9182.0,276.9904,277.0683,276.9027,277.0391,9182.0
2021-07-23 14:40:00,284.26,284.26,284.11,284.14,3382.0,276.9806,276.9806,276.8345,276.8637,3382.0
2021-07-23 14:50:00,284.18,284.2,284.1,284.15,13550.0,276.9027,276.9222,276.8247,276.8735,13550.0
2021-07-23 15:00:00,284.16,284.17,283.95,284.01,43875.0,276.8832,276.8929,276.6786,276.737,43875.0
2021-07-23 15:10:00,284.06,284.06,283.81,283.94,123874.0,276.7858,276.7858,276.5422,276.6688,123874.0
2021-07-23 15:20:00,283.94,284.02,283.83,284.01,175568.0,276.6688,276.7468,276.5617,276.737,175568.0
2021-07-23 15:30:00,284.01,284.37,283.99,284.34,112804.0,276.737,277.0878,276.7176,277.0586,112804.0
2021-07-23 15:40:00,284.34,284.39,284.21,284.3,87835.0,277.0586,277.1073,276.9319,277.0196,87835.0
2021-07-23 15:50:00,284.3,284.42,284.07,284.11,150430.0,277.0196,277.1365,276.7955,276.8345,150430.0
2021-07-26 09:30:00,283.73,283.84,283.09,283.78,16886.0,276.4642,276.5714,275.8406,276.5129,16886.0
2021-07-26 09:40:00,283.58,283.72,283.31,283.47,8767.0,276.3181,276.4545,276.055,276.2109,8767.0
2021-07-26 09:50:00,283.61,283.89,283.55,283.89,11591.0,276.3473,276.6201,276.2888,276.6201,11591.0
2021-07-26 10:00:00,283.97,284.01,283.83,283.89,8366.0,276.6981,276.737,276.5617,276.6201,8366.0
2021-07-26 10:10:00,283.98,283.98,283.48,283.52,5971.0,276.7078,276.7078,276.2206,276.2596,5971.0
2021-07-26 10:20:00,283.5,283.73,283.43,283.5,19844.0,276.2401,276.4642,276.1719,276.2401,19844.0
2021-07-26 10:30:00,283.45,283.96,283.45,283.96,12311.0,276.1914,276.6883,276.1914,276.6883,12311.0
2021-07-26 10:40:00,283.97,283.99,283.36,283.44,18099.0,276.6981,276.7176,276.1037,276.1816,18099.0
2021-07-26 10:50:00,283.48,283.78,283.46,283.49,13430.0,276.2206,276.5129,276.2011,276.2304,13430.0
2021-07-26 11:00:00,283.47,283.65,283.36,283.5,9934.0,276.2109,276.3863,276.1037,276.2401,9934.0
2021-07-26 11:10:00,283.69,283.87,283.69,283.85,1837.0,276.4252,276.6006,276.4252,276.5811,1837.0
2021-07-26 11:20:00,283.84,284.03,283.74,284.02,5475.0,276.5714,276.7565,276.474,276.7468,5475.0
2021-07-26 11:30:00,284.03,284.29,284.02,284.22,10043.0,276.7565,277.0099,276.7468,276.9417,10043.0
2021-07-26 11:40:00,284.28,284.33,284.14,284.23,5830.0,277.0001,277.0489,276.8637,276.9514,5830.0
2021-07-26 11:50:00,284.2,284.36,284.11,284.35,12402.0,276.9222,277.0781,276.8345,277.0683,12402.0
2021-07-26 12:00:00,284.34,284.47,284.27,284.41,9019.0,277.0586,277.1853,276.9904,277.1268,9019.0
2021-07-26 12:10:00,284.31,284.31,284.18,284.19,3748.0,277.0294,277.0294,276.9027,276.9124,3748.0
2021-07-26 12:20:00,284.25,284.27,284.15,284.18,14224.0,276.9709,276.9904,276.8735,276.9027,14224.0
2021-07-26 12:30:00,284.17,284.17,283.84,283.87,16476.0,276.8929,276.8929,276.5714,276.6006,16476.0
2021-07-26 12:40:00,283.83,283.84,283.68,283.74,5246.0,276.5617,276.5714,276.4155,276.474,5246.0
2021-07-26 12:50:00,283.74,283.86,283.69,283.86,14749.0,276.474,276.5909,276.4252,276.5909,14749.0
2021-07-26 13:00:00,283.87,284.02,283.86,284.02,4083.0,276.6006,276.7468,276.5909,276.7468,4083.0
2021-07-26 13:10:00,284.04,284.21,284.0,284.21,9532.0,276.7663,276.9319,276.7273,276.9319,9532.0
2021-07-26 13:20:00,284.19,284.3,284.16,284.23,4989.0,276.9124,277.0196,276.8832,276.9514,4989.0
2021-07-26 13:30:00,284.26,284.26,283.99,284.07,24131.0,276.9806,276.9806,276.7176,276.7955,24131.0
2021-07-26 13:40:00,284.11,284.18,283.95,283.99,7189.0,276.8345,276.9027,276.6786,276.7176,7189.0
2021-07-26 13:50:00,283.98,284.04,283.9,284.04,5086.0,276.7078,276.7663,276.6299,276.7663,5086.0
2021-07-26 14:00:00,284.01,284.1,283.94,284.09,69732.0,276.737,276.8247,276.6688,276.815,69732.0
2021-07-26 14:10:00,284.13,284.13,283.79,283.87,4974.0,276.854,276.854,276.5227,276.6006,4974.0
2021-07-26 14:20:00,283.89,283.96,283.79,283.95,7456.0,276.6201,276.6883,276.5227,276.6786,7456.0
2021-07-26 14:30:00,284.0,284.07,284.0,284.05,26441.0,276.7273,276.7955,276.7273,276.776,26441.0
2021-07-26 14:40:00,284.01,284.16,284.01,284.12,6817.0,276.737,276.8832,276.737,276.8442,6817.0
2021-07-26 14:50:00,284.16,284.23,284.11,284.19,19844.0,276.8832,276.9514,276.8345,276.9124,19844.0
2021-07-26 15:00:00,284.18,284.26,284.14,284.17,19694.0,276.9027,276.9806,276.8637,276.8929,19694.0
2021-07-26 15:10:00,284.12,284.25,284.08,284.13,12326.0,276.8442,276.9709,276.8053,276.854,12326.0
2021-07-26 15:20:00,284.13,284.36,284.13,284.33,8289.0,276.854,277.0781,276.854,277.0489,8289.0
2021-07-26 15:30:00,284.33,284.37,284.19,284.22,9571.0,277.0489,277.0878,276.9124,276.9417,9571.0
2021-07-26 15:40:00,284.21,284.23,283.95,283.98,47429.0,276.9319,276.9514,276.6786,276.7078,47429.0
2021-07-26 15:50:00,283.99,284.35,283.96,284.3,101551.0,276.7176,277.0683,276.6883,277.0196,101551.0
2021-07-27 09:30:00,284.01,284.01,283.03,283.42,75547.0,276.737,276.737,275.7821,276.1622,75547.0
2021-07-27 09:40:00,283.22,283.34,282.85,283.03,28550.0,275.9673,276.0842,275.6068,275.7821,28550.0
2021-07-27 09:50:00,283.0,283.26,282.87,282.96,24625.0,275.7529,276.0063,275.6262,275.7139,24625.0
2021-07-27 10:00:00,282.77,283.18,282.34,282.36,21453.0,275.5288,275.9283,275.1098,275.1293,21453.0
2021-07-27 10:10:00,282.2,282.2,281.24,281.43,14787.0,274.9734,274.9734,274.038,274.2231,14787.0
2021-07-27 10:20:00,281.52,282.02,281.44,282.02,10456.0,274.3108,274.798,274.2329,274.798,10456.0
2021-07-27 10:30:00,281.79,281.84,280.75,280.97,8540.0,274.5739,274.6226,273.5605,273.7749,8540.0
2021-07-27 10:40:00,280.86,281.03,280.77,280.99,16463.0,273.6677,273.8334,273.58,273.7944,16463.0
2021-07-27 10:50:00,280.96,281.23,280.59,281.02,15280.0,273.7652,274.0282,273.4046,273.8236,15280.0
2021-07-27 11:00:00,280.92,281.4,280.7,280.7,8137.0,273.7262,274.1939,273.5118,273.5118,8137.0
2021-07-27 11:10:00,280.7,280.99,280.13,280.14,13330.0,273.5118,273.7944,272.9564,272.9661,13330.0
2021-07-27 11:20:00,280.01,280.19,279.76,280.05,6374.0,272.8395,273.0149,272.5959,272.8785,6374.0
2021-07-27 11:30:00,280.01,280.03,279.33,279.35,30929.0,272.8395,272.859,272.1769,272.1964,30929.0
2021-07-27 11:40:00,279.25,279.81,279.22,279.71,11772.0,272.0989,272.6446,272.0697,272.5472,11772.0
2021-07-27 11:50:00,279.71,280.09,279.71,280.08,12192.0,272.5472,272.9174,272.5472,272.9077,12192.0
2021-07-27 12:00:00,279.96,279.96,279.08,279.53,15920.0,272.7908,272.7908,271.9333,272.3718,15920.0
2021-07-27 12:10:00,279.53,279.8,279.42,279.71,12874.0,272.3718,272.6349,272.2646,272.5472,12874.0
2021-07-27 12:20:00,279.72,279.99,279.68,279.99,5466.0,272.5569,272.82,272.5179,272.82,5466.0
2021-07-27 12:30:00,279.88,280.05,279.54,279.8,6216.0,272.7128,272.8785,272.3815,272.6349,6216.0
2021-07-27 12:40:00,279.86,280.04,279.76,279.84,8896.0,272.6933,272.8687,272.5959,272.6738,8896.0
2021-07-27 12:50:00,279.85,279.98,279.44,279.45,6266.0,272.6836,272.8102,272.2841,272.2938,6266.0
2021-07-27 13:00:00,279.56,279.65,279.23,279.44,7707.0,272.401,272.4887,272.0795,272.2841,7707.0
2021-07-27 13:10:00,279.53,279.53,278.83,278.89,7807.0,272.3718,272.3718,271.6897,271.7482,7807.0
2021-07-27 13:20:00,278.78,278.78,278.58,278.75,5354.0,271.641,271.641,271.4461,271.6117,5354.0
2021-07-27 13:30:00,278.94,279.24,278.78,279.21,13934.0,271.7969,272.0892,271.641,272.06,13934.0
2021-07-27 13:40:00,279.24,279.45,279.12,279.4,5379.0,272.0892,272.2938,271.9723,272.2451,5379.0
2021-07-27 13:50:00,279.37,279.41,279.07,279.11,3966.0,272.2159,272.2548,271.9235,271.9625,3966.0
2021-07-27 14:00:00,279.15,279.5,279.14,279.5,12868.0,272.0015,272.3425,271.9918,272.3425,12868.0
2021-07-27 14:10:00,279.65,280.18,279.62,280.14,3858.0,272.4887,273.0051,272.4595,272.9661,3858.0
2021-07-27 14:20:00,280.24,280.43,280.16,280.25,14524.0,273.0636,273.2487,272.9856,273.0733,14524.0
2021-07-27 14:30:00,280.2,280.47,280.2,280.34,7352.0,273.0246,273.2877,273.0246,273.161,7352.0
2021-07-27 14:40:00,280.37,280.72,280.36,280.72,7761.0,273.1903,273.5313,273.1805,273.5313,7761.0
2021-07-27 14:50:00,280.72,281.06,280.61,281.04,201593.0,273.5313,273.8626,273.4241,273.8431,201593.0
2021-07-27 15:00:00,281.07,281.26,281.05,281.21,16993.0,273.8723,274.0575,273.8528,274.0087,16993.0
2021-07-27 15:10:00,281.3,281.3,280.71,280.86,15482.0,274.0964,274.0964,273.5216,273.6677,15482.0
2021-07-27 15:20:00,280.85,281.01,280.8,280.95,10366.0,273.658,273.8139,273.6092,273.7554,10366.0
2021-07-27 15:30:00,280.91,281.01,280.78,280.79,15042.0,273.7164,273.8139,273.5898,273.5995,15042.0
2021-07-27 15:40:00,280.76,281.08,280.64,280.97,14265.0,273.5703,273.8821,273.4533,273.7749,14265.0
2021-07-27 15:50:00,280.99,281.54,280.99,281.54,45439.0,273.7944,274.3303,273.7944,274.3303,45439.0
2021-07-28 09:30:00,282.3,282.4,280.75,280.82,27718.0,275.0708,275.1683,273.5605,273.6287,27718.0
2021-07-28 09:40:00,280.7,280.82,280.31,280.68,32806.0,273.5118,273.6287,273.1318,273.4923,32806.0
2021-07-28 09:50:00,280.71,281.86,280.71,281.72,11748.0,273.5216,274.6421,273.5216,274.5057,11748.0
2021-07-28 10:00:00,281.8,282.15,281.65,282.15,10610.0,274.5836,274.9247,274.4375,274.9247,10610.0
2021-07-28 10:10:00,282.06,282.92,281.99,282.92,18111.0,274.837,275.675,274.7688,275.675,18111.0
2021-07-28 10:20:00,282.94,282.95,282.65,282.78,7889.0,275.6944,275.7042,275.4119,275.5385,7889.0
2021-07-28 10:30:00,282.81,283.1,282.63,282.84,17675.0,275.5678,275.8503,275.3924,275.597,17675.0
2021-07-28 10:40:00,282.74,282.74,281.85,282.28,8851.0,275.4996,275.4996,274.6324,275.0513,8851.0
2021-07-28 10:50:00,282.38,282.84,282.37,282.66,15777.0,275.1488,275.597,275.139,275.4216,15777.0
2021-07-28 11:00:00,282.72,282.99,282.63,282.89,7512.0,275.4801,275.7432,275.3924,275.6457,7512.0
2021-07-28 11:10:00,282.88,282.92,282.55,282.76,9928.0,275.636,275.675,275.3144,275.5191,9928.0
2021-07-28 11:20:00,282.76,282.78,282.4,282.42,4793.0,275.5191,275.5385,275.1683,275.1878,4793.0
2021-07-28 11:30:00,282.29,282.51,282.15,282.48,4123.0,275.0611,275.2755,274.9247,275.2462,4123.0
2021-07-28 11:40:00,282.33,282.43,281.94,282.03,10349.0,275.1001,275.1975,274.7201,274.8077,10349.0
2021-07-28 11:50:00,282.09,282.3,281.89,282.25,7572.0,274.8662,275.0708,274.6713,275.0221,7572.0
2021-07-28 12:00:00,282.24,282.46,282.24,282.42,66996.0,275.0124,275.2267,275.0124,275.1878,66996.0
2021-07-28 12:10:00,282.39,282.59,282.22,282.29,5203.0,275.1585,275.3534,274.9929,275.0611,5203.0
2021-07-28 12:20:00,282.26,282.42,282.22,282.4,6639.0,275.0319,275.1878,274.9929,275.1683,6639.0
2021-07-28 12:30:00,282.44,282.49,282.08,282.09,9067.0,275.2073,275.256,274.8565,274.8662,9067.0
2021-07-28 12:40:00,282.16,282.16,281.93,282.11,6996.0,274.9344,274.9344,274.7103,274.8857,6996.0
2021-07-28 12:50:00,282.11,282.11,281.89,282.02,10013.0,274.8857,274.8857,274.6713,274.798,10013.0
2021-07-28 13:00:00,282.03,282.16,281.85,281.91,12290.0,274.8077,274.9344,274.6324,274.6908,12290.0
2021-07-28 13:10:00,281.91,281.91,281.33,281.41,23683.0,274.6908,274.6908,274.1257,274.2036,23683.0
2021-07-28 13:20:00,281.36,281.55,281.34,281.44,8053.0,274.1549,274.34,274.1354,274.2329,8053.0
2021-07-28 13:30:00,281.44,281.54,281.24,281.28,13419.0,274.2329,274.3303,274.038,274.077,13419.0
2021-07-28 13:40:00,281.24,281.75,281.24,281.75,6121.0,274.038,274.5349,274.038,274.5349,6121.0
2021-07-28 13:50:00,281.75,281.76,281.49,281.54,11616.0,274.5349,274.5447,274.2816,274.3303,11616.0
2021-07-28 14:00:00,281.58,282.24,280.99,281.69,29359.0,274.3693,275.0124,273.7944,274.4765,29359.0
2021-07-28 14:10:00,281.88,282.4,281.87,282.32,13745.0,274.6616,275.1683,274.6518,275.0903,13745.0
2021-07-28 14:20:00,282.05,282.41,282.05,282.2,18880.0,274.8272,275.178,274.8272,274.9734,18880.0
2021-07-28 14:30:00,282.2,282.29,281.64,282.29,17843.0,274.9734,275.0611,274.4277,275.0611,17843.0
2021-07-28 14:40:00,282.29,282.76,282.29,282.72,14047.0,275.0611,275.5191,275.0611,275.4801,14047.0
2021-07-28 14:50:00,282.8,282.93,282.29,282.38,18581.0,275.558,275.6847,275.0611,275.1488,18581.0
2021-07-28 15:00:00,282.43,282.62,282.17,282.38,18462.0,275.1975,275.3826,274.9442,275.1488,18462.0
2021-07-28 15:10:00,282.35,282.68,282.34,282.61,14788.0,275.1196,275.4411,275.1098,275.3729,14788.0
2021-07-28 15:20:00,282.59,282.61,282.25,282.61,8979.0,275.3534,275.3729,275.0221,275.3729,8979.0
2021-07-28 15:30:00,282.7,282.75,282.44,282.44,204681.0,275.4606,275.5093,275.2073,275.2073,204681.0
2021-07-28 15:40:00,282.48,282.64,282.45,282.58,63910.0,275.2462,275.4021,275.217,275.3437,63910.0
2021-07-28 15:50:00,282.56,282.6,282.07,282.1,138684.0,275.3242,275.3632,274.8467,274.876,138684.0
2021-07-29 09:30:00,281.86,282.97,281.86,282.95,47702.0,274.6421,275.7237,274.6421,275.7042,47702.0
2021-07-29 09:40:00,282.99,283.26,282.87,283.0,25341.0,275.7432,276.0063,275.6262,275.7529,25341.0
2021-07-29 09:50:00,282.98,283.25,282.98,283.08,20291.0,275.7334,275.9965,275.7334,275.8309,20291.0
2021-07-29 10:00:00,283.18,283.18,282.68,282.68,17155.0,275.9283,275.9283,275.4411,275.4411,17155.0
2021-07-29 10:10:00,282.58,282.87,282.58,282.86,9109.0,275.3437,275.6262,275.3437,275.6165,9109.0
2021-07-29 10:20:00,282.78,283.23,282.66,283.23,8092.0,275.5385,275.977,275.4216,275.977,8092.0
2021-07-29 10:30:00,283.26,283.32,283.1,283.3,14165.0,276.0063,276.0647,275.8503,276.0452,14165.0
2021-07-29 10:40:00,283.44,283.47,283.14,283.25,21197.0,276.1816,276.2109,275.8893,275.9965,21197.0
2021-07-29 10:50:00,283.26,283.6,283.26,283.47,25160.0,276.0063,276.3375,276.0063,276.2109,25160.0
2021-07-29 11:00:00,283.49,283.65,283.46,283.46,24715.0,276.2304,276.3863,276.2011,276.2011,24715.0
2021-07-29 11:10:00,283.52,283.53,283.14,283.25,11685.0,276.2596,276.2693,275.8893,275.9965,11685.0
2021-07-29 11:20:00,283.23,283.38,283.2,283.21,13238.0,275.977,276.1232,275.9478,275.9575,13238.0
2021-07-29 11:30:00,283.27,283.28,283.0,283.12,6105.0,276.016,276.0257,275.7529,275.8698,6105.0
2021-07-29 11:40:00,283.09,283.41,283.09,283.4,11665.0,275.8406,276.1524,275.8406,276.1427,11665.0
2021-07-29 11:50:00,283.4,283.49,282.99,283.08,22883.0,276.1427,276.2304,275.7432,275.8309,22883.0
2021-07-29 12:00:00,283.07,283.25,283.04,283.2,26824.0,275.8211,275.9965,275.7919,275.9478,26824.0
2021-07-29 12:10:00,283.21,283.51,283.2,283.49,10822.0,275.9575,276.2498,275.9478,276.2304,10822.0
2021-07-29 12:20:00,283.47,283.47,283.27,283.31,6320.0,276.2109,276.2109,276.016,276.055,6320.0
2021-07-29 12:30:00,283.32,283.37,283.25,283.3,13526.0,276.0647,276.1134,275.9965,276.0452,13526.0
2021-07-29 12:40:00,283.27,283.27,282.92,283.0,14971.0,276.016,276.016,275.675,275.7529,14971.0
2021-07-29 12:50:00,283.02,283.11,282.94,283.1,9384.0,275.7724,275.8601,275.6944,275.8503,9384.0
2021-07-29 13:00:00,283.09,283.21,283.04,283.21,9124.0,275.8406,275.9575,275.7919,275.9575,9124.0
2021-07-29 13:10:00,283.26,283.26,282.95,282.97,7015.0,276.0063,276.0063,275.7042,275.7237,7015.0
2021-07-29 13:20:00,282.98,283.24,282.98,283.2,6185.0,275.7334,275.9868,275.7334,275.9478,6185.0
2021-07-29 13:30:00,283.23,283.34,283.18,283.28,33292.0,275.977,276.0842,275.9283,276.0257,33292.0
2021-07-29 13:40:00,283.28,283.28,283.15,283.2,30277.0,276.0257,276.0257,275.8991,275.9478,30277.0
2021-07-29 13:50:00,283.18,283.21,283.04,283.13,9780.0,275.9283,275.9575,275.7919,275.8796,9780.0
2021-07-29 14:00:00,283.18,283.23,283.08,283.11,11417.0,275.9283,275.977,275.8309,275.8601,11417.0
2021-07-29 14:10:00,283.08,283.18,282.97,283.0,45490.0,275.8309,275.9283,275.7237,275.7529,45490.0
2021-07-29 14:20:00,282.98,283.01,282.85,282.96,14732.0,275.7334,275.7627,275.6068,275.7139,14732.0
2021-07-29 14:30:00,282.97,283.02,282.66,282.7,9680.0,275.7237,275.7724,275.4216,275.4606,9680.0
2021-07-29 14:40:00,282.68,282.86,282.68,282.85,15621.0,275.4411,275.6165,275.4411,275.6068,15621.0
2021-07-29 14:50:00,282.86,282.92,282.78,282.83,18813.0,275.6165,275.675,275.5385,275.5873,18813.0
2021-07-29 15:00:00,282.83,282.85,282.61,282.79,21117.0,275.5873,275.6068,275.3729,275.5483,21117.0
2021-07-29 15:10:00,282.78,282.82,282.68,282.75,29775.0,275.5385,275.5775,275.4411,275.5093,29775.0
2021-07-29 15:20:00,282.74,282.78,282.55,282.55,22061.0,275.4996,275.5385,275.3144,275.3144,22061.0
2021-07-29 15:30:00,282.56,282.75,282.48,282.68,14556.0,275.3242,275.5093,275.2462,275.4411,14556.0
2021-07-29 15:40:00,282.71,282.8,282.55,282.64,108528.0,275.4703,275.558,275.3144,275.4021,108528.0
2021-07-29 15:50:00,282.6,282.7,282.49,282.53,96710.0,275.3632,275.4606,275.256,275.2949,96710.0
2021-07-30 09:30:00,279.63,280.38,279.63,280.01,44557.0,272.4692,273.2,272.4692,272.8395,44557.0
2021-07-30 09:40:00,280.06,280.6,279.96,280.48,26761.0,272.8882,273.4144,272.7908,273.2974,26761.0
2021-07-30 09:50:00,280.47,280.86,280.47,280.83,17409.0,273.2877,273.6677,273.2877,273.6385,17409.0
2021-07-30 10:00:00,280.81,281.45,280.81,281.45,36498.0,273.619,274.2426,273.619,274.2426,36498.0
2021-07-30 10:10:00,281.24,281.27,280.6,280.6,12568.0,274.038,274.0672,273.4144,273.4144,12568.0
2021-07-30 10:20:00,280.74,280.83,280.51,280.65,8283.0,273.5508,273.6385,273.3267,273.4631,8283.0
2021-07-30 10:30:00,280.66,280.7,280.37,280.43,16870.0,273.4728,273.5118,273.1903,273.2487,16870.0
2021-07-30 10:40:00,280.61,280.86,280.61,280.7,6555.0,273.4241,273.6677,273.4241,273.5118,6555.0
2021-07-30 10:50:00,280.48,280.7,280.45,280.47,5866.0,273.2974,273.5118,273.2682,273.2877,5866.0
2021-07-30 11:00:00,280.47,280.69,280.18,280.68,2038.0,273.2877,273.5021,273.0051,273.4923,2038.0
2021-07-30 11:10:00,280.67,280.72,280.29,280.31,5027.0,273.4826,273.5313,273.1123,273.1318,5027.0
2021-07-30 11:20:00,280.24,280.55,280.24,280.5,15435.0,273.0636,273.3656,273.0636,273.3169,15435.0
2021-07-30 11:30:00,280.55,280.58,280.1,280.16,18491.0,273.3656,273.3949,272.9272,272.9856,18491.0
2021-07-30 11:40:00,280.24,280.38,280.24,280.25,1595.0,273.0636,273.2,273.0636,273.0733,1595.0
2021-07-30 11:50:00,280.13,280.43,280.13,280.43,4618.0,272.9564,273.2487,272.9564,273.2487,4618.0
2021-07-30 12:00:00,280.48,280.68,280.43,280.43,3373.0,273.2974,273.4923,273.2487,273.2487,3373.0
2021-07-30 12:10:00,280.45,280.83,280.42,280.83,2901.0,273.2682,273.6385,273.239,273.6385,2901.0
2021-07-30 12:20:00,280.83,280.83,280.59,280.6,6019.0,273.6385,273.6385,273.4046,273.4144,6019.0
2021-07-30 12:30:00,280.68,280.83,280.65,280.77,23064.0,273.4923,273.6385,273.4631,273.58,23064.0
2021-07-30 12:40:00,280.73,280.92,280.71,280.92,4217.0,273.541,273.7262,273.5216,273.7262,4217.0
2021-07-30 12:50:00,280.99,281.04,280.9,281.04,7877.0,273.7944,273.8431,273.7067,273.8431,7877.0
2021-07-30 13:00:00,280.97,281.01,280.81,280.91,6821.0,273.7749,273.8139,273.619,273.7164,6821.0
2021-07-30 13:10:00,280.91,280.95,280.78,280.78,2639.0,273.7164,273.7554,273.5898,273.5898,2639.0
2021-07-30 13:20:00,280.83,280.86,280.65,280.86,13866.0,273.6385,273.6677,273.4631,273.6677,13866.0
2021-07-30 13:30:00,280.87,281.09,280.87,281.09,1358.0,273.6775,273.8918,273.6775,273.8918,1358.0
2021-07-30 13:40:00,281.07,281.09,280.84,280.84,25666.0,273.8723,273.8918,273.6482,273.6482,25666.0
2021-07-30 13:50:00,280.93,280.93,280.83,280.85,12661.0,273.7359,273.7359,273.6385,273.658,12661.0
2021-07-30 14:00:00,280.89,280.89,280.66,280.77,7168.0,273.6969,273.6969,273.4728,273.58,7168.0
2021-07-30 14:10:00,280.73,280.75,280.5,280.63,12824.0,273.541,273.5605,273.3169,273.4436,12824.0
2021-07-30 14:20:00,280.65,280.7,280.46,280.46,8641.0,273.4631,273.5118,273.278,273.278,8641.0
2021-07-30 14:30:00,280.48,280.53,280.19,280.19,5136.0,273.2974,273.3462,273.0149,273.0149,5136.0
2021-07-30 14:40:00,280.16,280.54,280.16,280.51,4892.0,272.9856,273.3559,272.9856,273.3267,4892.0
2021-07-30 14:50:00,280.54,280.73,280.54,280.61,12010.0,273.3559,273.541,273.3559,273.4241,12010.0
2021-07-30 15:00:00,280.61,280.83,280.61,280.81,9940.0,273.4241,273.6385,273.4241,273.619,9940.0
2021-07-30 15:10:00,280.82,280.84,280.64,280.66,14797.0,273.6287,273.6482,273.4533,273.4728,14797.0
2021-07-30 15:20:00,280.64,280.69,280.34,280.53,44004.0,273.4533,273.5021,273.161,273.3462,44004.0
2021-07-30 15:30:00,280.53,280.8,280.47,280.52,27992.0,273.3462,273.6092,273.2877,273.3364,27992.0
2021-07-30 15:40:00,280.5,280.58,280.32,280.43,31083.0,273.3169,273.3949,273.1415,273.2487,31083.0
2021-07-30 15:50:00,280.35,280.66,280.31,280.64,233806.0,273.1708,273.4728,273.1318,273.4533,233806.0
2021-08-02 09:30:00,281.85,282.05,281.07,281.32,115718.0,274.6324,274.8272,273.8723,274.1159,115718.0
2021-08-02 09:40:00,281.26,281.32,280.62,280.9,170392.0,274.0575,274.1159,273.4339,273.7067,170392.0
2021-08-02 09:50:00,280.88,281.01,280.4,280.96,26401.0,273.6872,273.8139,273.2195,273.7652,26401.0
2021-08-02 10:00:00,280.94,281.16,280.59,281.04,41158.0,273.7457,273.96,273.4046,273.8431,41158.0
2021-08-02 10:10:00,281.04,281.62,281.04,281.62,61428.0,273.8431,274.4082,273.8431,274.4082,61428.0
2021-08-02 10:20:00,281.64,281.7,281.39,281.51,35078.0,274.4277,274.4862,274.1841,274.3011,35078.0
2021-08-02 10:30:00,281.6,281.63,281.25,281.34,16411.0,274.3888,274.418,274.0477,274.1354,16411.0
2021-08-02 10:40:00,281.38,281.59,281.18,281.48,35219.0,274.1744,274.379,273.9795,274.2718,35219.0
2021-08-02 10:50:00,281.53,281.7,281.46,281.62,8068.0,274.3206,274.4862,274.2523,274.4082,8068.0
2021-08-02 11:00:00,281.64,281.87,281.46,281.86,8684.0,274.4277,274.6518,274.2523,274.6421,8684.0
2021-08-02 11:10:00,281.84,281.99,281.78,281.95,7754.0,274.6226,274.7688,274.5642,274.7298,7754.0
2021-08-02 11:20:00,281.89,282.02,281.82,281.97,13205.0,274.6713,274.798,274.6031,274.7493,13205.0
2021-08-02 11:30:00,281.98,282.08,281.85,281.95,12846.0,274.759,274.8565,274.6324,274.7298,12846.0
2021-08-02 11:40:00,281.98,282.02,281.85,281.85,12162.0,274.759,274.798,274.6324,274.6324,12162.0
2021-08-02 11:50:00,281.87,281.87,281.18,281.18,25432.0,274.6518,274.6518,273.9795,273.9795,25432.0
2021-08-02 12:00:00,281.22,281.22,280.6,280.6,7338.0,274.0185,274.0185,273.4144,273.4144,7338.0
2021-08-02 12:10:00,280.63,281.06,280.62,281.05,12178.0,273.4436,273.8626,273.4339,273.8528,12178.0
2021-08-02 12:20:00,281.05,281.17,280.85,281.05,7170.0,273.8528,273.9698,273.658,273.8528,7170.0
2021-08-02 12:30:00,281.03,281.31,281.03,281.3,19815.0,273.8334,274.1062,273.8334,274.0964,19815.0
2021-08-02 12:40:00,281.28,281.37,281.12,281.22,12438.0,274.077,274.1647,273.9211,274.0185,12438.0
2021-08-02 12:50:00,281.15,281.38,281.06,281.2,24287.0,273.9503,274.1744,273.8626,273.999,24287.0
2021-08-02 13:00:00,281.21,281.4,281.2,281.36,10041.0,274.0087,274.1939,273.999,274.1549,10041.0
2021-08-02 13:10:00,281.33,281.53,281.33,281.47,9312.0,274.1257,274.3206,274.1257,274.2621,9312.0
2021-08-02 13:20:00,281.48,281.52,281.32,281.35,112424.0,274.2718,274.3108,274.1159,274.1452,112424.0
2021-08-02 13:30:00,281.35,281.45,281.17,281.22,33423.0,274.1452,274.2426,273.9698,274.0185,33423.0
2021-08-02 13:40:00,281.23,281.32,281.0,281.1,22639.0,274.0282,274.1159,273.8041,273.9016,22639.0
2021-08-02 13:50:00,281.09,281.19,280.9,281.12,23253.0,273.8918,273.9893,273.7067,273.9211,23253.0
2021-08-02 14:00:00,281.06,281.24,281.0,281.09,23051.0,273.8626,274.038,273.8041,273.8918,23051.0
2021-08-02 14:10:00,281.06,281.3,281.06,281.28,20674.0,273.8626,274.0964,273.8626,274.077,20674.0
2021-08-02 14:20:00,281.31,281.31,281.03,281.08,14214.0,274.1062,274.1062,273.8334,273.8821,14214.0
2021-08-02 14:30:00,281.06,281.24,281.06,281.19,25716.0,273.8626,274.038,273.8626,273.9893,25716.0
2021-08-02 14:40:00,281.2,281.23,281.09,281.16,29701.0,273.999,274.0282,273.8918,273.96,29701.0
2021-08-02 14:50:00,281.16,281.25,281.07,281.11,29128.0,273.96,274.0477,273.8723,273.9113,29128.0
2021-08-02 15:00:00,281.09,281.22,280.95,280.97,42454.0,273.8918,274.0185,273.7554,273.7749,42454.0
2021-08-02 15:10:00,280.99,281.03,280.84,280.85,26814.0,273.7944,273.8334,273.6482,273.658,26814.0
2021-08-02 15:20:00,280.88,280.88,280.49,280.5,30047.0,273.6872,273.6872,273.3072,273.3169,30047.0
2021-08-02 15:30:00,280.51,280.61,280.33,280.33,55170.0,273.3267,273.4241,273.1513,273.1513,55170.0
2021-08-02 15:40:00,280.31,280.38,280.04,280.07,47684.0,273.1318,273.2,272.8687,272.8979,47684.0
2021-08-02 15:50:00,280.09,280.33,279.99,280.27,89246.0,272.9174,273.1513,272.82,273.0928,89246.0
2021-08-03 09:30:00,281.01,281.09,280.44,280.97,33034.0,273.8139,273.8918,273.2585,273.7749,33034.0
2021-08-03 09:40:00,281.01,281.41,280.74,281.02,17433.0,273.8139,274.2036,273.5508,273.8236,17433.0
2021-08-03 09:50:00,280.97,280.99,279.79,279.85,21923.0,273.7749,273.7944,272.6251,272.6836,21923.0
2021-08-03 10:00:00,279.84,280.17,279.08,279.08,18189.0,272.6738,272.9954,271.9333,271.9333,18189.0
2021-08-03 10:10:00,279.07,279.76,279.03,279.76,24455.0,271.9235,272.5959,271.8846,272.5959,24455.0
2021-08-03 10:20:00,279.74,280.33,279.74,280.25,13882.0,272.5764,273.1513,272.5764,273.0733,13882.0
2021-08-03 10:30:00,280.21,280.21,279.44,279.72,14716.0,273.0344,273.0344,272.2841,272.5569,14716.0
2021-08-03 10:40:00,279.62,279.96,279.28,279.96,24174.0,272.4595,272.7908,272.1282,272.7908,24174.0
2021-08-03 10:50:00,280.02,280.15,279.72,279.84,19449.0,272.8492,272.9759,272.5569,272.6738,19449.0
2021-08-03 11:00:00,279.75,280.05,279.49,279.64,12302.0,272.5861,272.8785,272.3328,272.479,12302.0
2021-08-03 11:10:00,279.63,279.76,279.09,279.09,18810.0,272.4692,272.5959,271.943,271.943,18810.0
2021-08-03 11:20:00,279.17,279.47,278.82,279.43,13363.0,272.021,272.3133,271.68,272.2743,13363.0
2021-08-03 11:30:00,279.43,279.97,279.43,279.83,25048.0,272.2743,272.8005,272.2743,272.6641,25048.0
2021-08-03 11:40:00,279.87,281.01,279.87,281.01,50653.0,272.7031,273.8139,272.7031,273.8139,50653.0
2021-08-03 11:50:00,281.06,281.45,280.94,281.38,13184.0,273.8626,274.2426,273.7457,274.1744,13184.0
2021-08-03 12:00:00,281.5,281.58,281.27,281.33,11039.0,274.2913,274.3693,274.0672,274.1257,11039.0
2021-08-03 12:10:00,281.31,281.38,281.07,281.08,14749.0,274.1062,274.1744,273.8723,273.8821,14749.0
2021-08-03 12:20:00,281.07,281.17,280.92,281.02,29171.0,273.8723,273.9698,273.7262,273.8236,29171.0
2021-08-03 12:30:00,281.06,281.45,281.03,281.37,4629.0,273.8626,274.2426,273.8334,274.1647,4629.0
2021-08-03 12:40:00,281.45,281.46,281.16,281.37,8973.0,274.2426,274.2523,273.96,274.1647,8973.0
2021-08-03 12:50:00,281.28,281.58,281.26,281.56,14373.0,274.077,274.3693,274.0575,274.3498,14373.0
2021-08-03 13:00:00,281.62,281.84,281.62,281.81,14740.0,274.4082,274.6226,274.4082,274.5934,14740.0
2021-08-03 13:10:00,281.76,281.8,281.65,281.73,7395.0,274.5447,274.5836,274.4375,274.5154,7395.0
2021-08-03 13:20:00,281.64,281.7,281.47,281.54,12522.0,274.4277,274.4862,274.2621,274.3303,12522.0
2021-08-03 13:30:00,281.56,281.78,281.56,281.61,13621.0,274.3498,274.5642,274.3498,274.3985,13621.0
2021-08-03 13:40:00,281.64,281.65,281.49,281.57,22134.0,274.4277,274.4375,274.2816,274.3595,22134.0
2021-08-03 13:50:00,281.59,281.68,281.52,281.52,19660.0,274.379,274.4667,274.3108,274.3108,19660.0
2021-08-03 14:00:00,281.57,281.63,281.17,281.58,30127.0,274.3595,274.418,273.9698,274.3693,30127.0
2021-08-03 14:10:00,281.58,281.82,281.58,281.78,11065.0,274.3693,274.6031,274.3693,274.5642,11065.0
2021-08-03 14:20:00,281.77,281.79,281.64,281.74,9549.0,274.5544,274.5739,274.4277,274.5252,9549.0
2021-08-03 14:30:00,281.69,281.78,281.58,281.69,15909.0,274.4765,274.5642,274.3693,274.4765,15909.0
2021-08-03 14:40:00,281.7,281.82,281.43,281.45,22100.0,274.4862,274.6031,274.2231,274.2426,22100.0
2021-08-03 14:50:00,281.43,281.77,281.43,281.71,19185.0,274.2231,274.5544,274.2231,274.4959,19185.0
2021-08-03 15:00:00,281.76,281.98,281.71,281.88,212174.0,274.5447,274.759,274.4959,274.6616,212174.0
2021-08-03 15:10:00,281.89,281.94,281.64,281.83,30096.0,274.6713,274.7201,274.4277,274.6129,30096.0
2021-08-03 15:20:00,281.84,282.06,281.81,281.97,20951.0,274.6226,274.837,274.5934,274.7493,20951.0
2021-08-03 15:30:00,281.96,282.08,281.87,281.91,20792.0,274.7395,274.8565,274.6518,274.6908,20792.0
2021-08-03 15:40:00,281.92,282.05,281.84,281.86,44750.0,274.7006,274.8272,274.6226,274.6421,44750.0
2021-08-03 15:50:00,281.93,282.23,281.85,282.17,67598.0,274.7103,275.0026,274.6324,274.9442,67598.0
2021-08-04 09:30:00,281.94,282.31,281.82,282.13,33414.0,274.7201,275.0806,274.6031,274.9052,33414.0
2021-08-04 09:40:00,282.19,282.53,282.12,282.13,14092.0,274.9637,275.2949,274.8954,274.9052,14092.0
2021-08-04 09:50:00,282.24,282.45,281.8,282.45,24280.0,275.0124,275.217,274.5836,275.217,24280.0
2021-08-04 10:00:00,282.49,282.53,282.06,282.19,10987.0,275.256,275.2949,274.837,274.9637,10987.0
2021-08-04 10:10:00,282.28,282.31,281.87,282.02,6871.0,275.0513,275.0806,274.6518,274.798,6871.0
2021-08-04 10:20:00,281.98,281.98,281.66,281.75,13377.0,274.759,274.759,274.4472,274.5349,13377.0
2021-08-04 10:30:00,281.66,281.86,281.35,281.66,9872.0,274.4472,274.6421,274.1452,274.4472,9872.0
2021-08-04 10:40:00,281.71,282.05,281.7,282.0,8937.0,274.4959,274.8272,274.4862,274.7785,8937.0
2021-08-04 10:50:00,281.97,281.97,281.71,281.85,5061.0,274.7493,274.7493,274.4959,274.6324,5061.0
2021-08-04 11:00:00,281.85,282.22,281.85,282.2,5603.0,274.6324,274.9929,274.6324,274.9734,5603.0
2021-08-04 11:10:00,282.24,282.28,282.0,282.03,2365.0,275.0124,275.0513,274.7785,274.8077,2365.0
2021-08-04 11:20:00,281.89,281.89,281.67,281.68,7679.0,274.6713,274.6713,274.457,274.4667,7679.0
2021-08-04 11:30:00,281.92,282.01,281.49,281.52,11837.0,274.7006,274.7883,274.2816,274.3108,11837.0
2021-08-04 11:40:00,281.61,281.85,281.53,281.84,9247.0,274.3985,274.6324,274.3206,274.6226,9247.0
2021-08-04 11:50:00,281.83,282.14,281.78,282.14,10255.0,274.6129,274.9149,274.5642,274.9149,10255.0
2021-08-04 12:00:00,282.09,282.18,281.99,282.18,14410.0,274.8662,274.9539,274.7688,274.9539,14410.0
2021-08-04 12:10:00,282.26,282.4,282.17,282.36,5244.0,275.0319,275.1683,274.9442,275.1293,5244.0
2021-08-04 12:20:00,282.29,282.37,282.22,282.29,7569.0,275.0611,275.139,274.9929,275.0611,7569.0
2021-08-04 12:30:00,282.34,282.36,282.2,282.31,4259.0,275.1098,275.1293,274.9734,275.0806,4259.0
2021-08-04 12:40:00,282.24,282.33,282.15,282.31,5335.0,275.0124,275.1001,274.9247,275.0806,5335.0
2021-08-04 12:50:00,282.29,282.41,282.25,282.4,7672.0,275.0611,275.178,275.0221,275.1683,7672.0
2021-08-04 13:00:00,282.42,282.78,282.42,282.78,8649.0,275.1878,275.5385,275.1878,275.5385,8649.0
2021-08-04 13:10:00,282.8,282.88,282.72,282.88,7793.0,275.558,275.636,275.4801,275.636,7793.0
2021-08-04 13:20:00,282.91,283.0,282.79,282.8,5699.0,275.6652,275.7529,275.5483,275.558,5699.0
2021-08-04 13:30:00,282.86,282.89,282.53,282.59,8926.0,275.6165,275.6457,275.2949,275.3534,8926.0
2021-08-04 13:40:00,282.6,282.69,282.51,282.66,10919.0,275.3632,275.4508,275.2755,275.4216,10919.0
2021-08-04 13:50:00,282.59,282.8,282.57,282.63,8857.0,275.3534,275.558,275.3339,275.3924,8857.0
2021-08-04 14:00:00,282.63,282.85,282.6,282.81,17095.0,275.3924,275.6068,275.3632,275.5678,17095.0
2021-08-04 14:10:00,282.8,282.99,282.8,282.93,7028.0,275.558,275.7432,275.558,275.6847,7028.0
2021-08-04 14:20:00,282.93,283.04,282.91,282.93,3425.0,275.6847,275.7919,275.6652,275.6847,3425.0
2021-08-04 14:30:00,282.95,283.13,282.89,283.11,7434.0,275.7042,275.8796,275.6457,275.8601,7434.0
2021-08-04 14:40:00,283.09,283.09,282.74,282.8,21820.0,275.8406,275.8406,275.4996,275.558,21820.0
2021-08-04 14:50:00,282.8,282.8,282.61,282.66,12100.0,275.558,275.558,275.3729,275.4216,12100.0
2021-08-04 15:00:00,282.67,282.72,282.57,282.58,9855.0,275.4314,275.4801,275.3339,275.3437,9855.0
2021-08-04 15:10:00,282.56,282.57,282.41,282.43,14693.0,275.3242,275.3339,275.178,275.1975,14693.0
2021-08-04 15:20:00,282.43,282.62,282.4,282.57,9636.0,275.1975,275.3826,275.1683,275.3339,9636.0
2021-08-04 15:30:00,282.51,282.63,282.5,282.57,143461.0,275.2755,275.3924,275.2657,275.3339,143461.0
2021-08-04 15:40:00,282.58,282.72,282.53,282.66,16632.0,275.3437,275.4801,275.2949,275.4216,16632.0
2021-08-04 15:50:00,282.66,282.76,282.33,282.33,60002.0,275.4216,275.5191,275.1001,275.1001,60002.0
2021-08-05 09:30:00,282.97,283.1,282.29,283.1,22072.0,275.7237,275.8503,275.0611,275.8503,22072.0
2021-08-05 09:40:00,282.97,283.55,282.86,283.35,40472.0,275.7237,276.2888,275.6165,276.0939,40472.0
2021-08-05 09:50:00,283.37,283.61,283.37,283.59,77489.0,276.1134,276.3473,276.1134,276.3278,77489.0
2021-08-05 10:00:00,283.71,283.75,283.46,283.67,9471.0,276.4447,276.4837,276.2011,276.4058,9471.0
2021-08-05 10:10:00,283.66,283.68,283.46,283.56,17864.0,276.396,276.4155,276.2011,276.2986,17864.0
2021-08-05 10:20:00,283.61,283.61,283.08,283.42,10219.0,276.3473,276.3473,275.8309,276.1622,10219.0
2021-08-05 10:30:00,283.51,283.57,283.37,283.44,10527.0,276.2498,276.3083,276.1134,276.1816,10527.0
2021-08-05 10:40:00,283.39,283.64,283.39,283.6,35272.0,276.1329,276.3765,276.1329,276.3375,35272.0
2021-08-05 10:50:00,283.62,283.93,283.6,283.79,6918.0,276.357,276.6591,276.3375,276.5227,6918.0
2021-08-05 11:00:00,283.82,284.07,283.8,283.97,9492.0,276.5519,276.7955,276.5324,276.6981,9492.0
2021-08-05 11:10:00,283.9,284.0,283.84,283.84,4759.0,276.6299,276.7273,276.5714,276.5714,4759.0
2021-08-05 11:20:00,283.88,283.99,283.87,283.92,8388.0,276.6104,276.7176,276.6006,276.6494,8388.0
2021-08-05 11:30:00,283.94,284.05,283.93,283.96,7707.0,276.6688,276.776,276.6591,276.6883,7707.0
2021-08-05 11:40:00,283.87,283.93,283.77,283.77,6824.0,276.6006,276.6591,276.5032,276.5032,6824.0
2021-08-05 11:50:00,283.79,283.84,283.73,283.77,6285.0,276.5227,276.5714,276.4642,276.5032,6285.0
2021-08-05 12:00:00,283.8,283.84,283.63,283.83,3688.0,276.5324,276.5714,276.3668,276.5617,3688.0
2021-08-05 12:10:00,283.86,283.98,283.86,283.87,2892.0,276.5909,276.7078,276.5909,276.6006,2892.0
2021-08-05 12:20:00,283.93,283.94,283.85,283.89,9635.0,276.6591,276.6688,276.5811,276.6201,9635.0
2021-08-05 12:30:00,283.89,284.0,283.89,283.92,4883.0,276.6201,276.7273,276.6201,276.6494,4883.0
2021-08-05 12:40:00,283.87,283.87,283.73,283.79,9312.0,276.6006,276.6006,276.4642,276.5227,9312.0
2021-08-05 12:50:00,283.82,283.86,283.73,283.77,4427.0,276.5519,276.5909,276.4642,276.5032,4427.0
2021-08-05 13:00:00,283.77,283.84,283.68,283.73,6115.0,276.5032,276.5714,276.4155,276.4642,6115.0
2021-08-05 13:10:00,283.74,283.78,283.7,283.78,3798.0,276.474,276.5129,276.435,276.5129,3798.0
2021-08-05 13:20:00,283.72,283.85,283.71,283.85,5876.0,276.4545,276.5811,276.4447,276.5811,5876.0
2021-08-05 13:30:00,283.86,283.95,283.83,283.91,26162.0,276.5909,276.6786,276.5617,276.6396,26162.0
2021-08-05 13:40:00,283.91,283.93,283.85,283.89,9235.0,276.6396,276.6591,276.5811,276.6201,9235.0
2021-08-05 13:50:00,283.89,284.0,283.85,284.0,10348.0,276.6201,276.7273,276.5811,276.7273,10348.0
2021-08-05 14:00:00,284.02,284.12,283.92,283.99,20490.0,276.7468,276.8442,276.6494,276.7176,20490.0
2021-08-05 14:10:00,284.02,284.06,283.94,284.03,15388.0,276.7468,276.7858,276.6688,276.7565,15388.0
2021-08-05 14:20:00,284.03,284.04,283.93,283.94,22038.0,276.7565,276.7663,276.6591,276.6688,22038.0
2021-08-05 14:30:00,283.93,284.0,283.86,283.93,16907.0,276.6591,276.7273,276.5909,276.6591,16907.0
2021-08-05 14:40:00,283.94,284.04,283.91,283.92,11277.0,276.6688,276.7663,276.6396,276.6494,11277.0
2021-08-05 14:50:00,283.96,283.99,283.86,283.91,14604.0,276.6883,276.7176,276.5909,276.6396,14604.0
2021-08-05 15:00:00,283.88,284.04,283.85,283.88,363462.0,276.6104,276.7663,276.5811,276.6104,363462.0
2021-08-05 15:10:00,283.85,283.92,283.72,283.73,27131.0,276.5811,276.6494,276.4545,276.4642,27131.0
2021-08-05 15:20:00,283.72,283.87,283.72,283.79,26665.0,276.4545,276.6006,276.4545,276.5227,26665.0
2021-08-05 15:30:00,283.78,283.88,283.74,283.86,39345.0,276.5129,276.6104,276.474,276.5909,39345.0
2021-08-05 15:40:00,283.86,284.01,283.83,284.01,64901.0,276.5909,276.737,276.5617,276.737,64901.0
2021-08-05 15:50:00,284.04,284.34,284.0,284.31,339736.0,276.7663,277.0586,276.7273,277.0294,339736.0
2021-08-06 09:30:00,283.87,284.26,283.59,284.07,19481.0,276.6006,276.9806,276.3278,276.7955,19481.0
2021-08-06 09:40:00,284.11,284.16,283.55,283.73,26727.0,276.8345,276.8832,276.2888,276.4642,26727.0
2021-08-06 09:50:00,283.75,283.76,283.38,283.57,18846.0,276.4837,276.4934,276.1232,276.3083,18846.0
2021-08-06 10:00:00,283.58,283.75,283.31,283.71,23022.0,276.3181,276.4837,276.055,276.4447,23022.0
2021-08-06 10:10:00,283.73,283.81,283.41,283.48,26277.0,276.4642,276.5422,276.1524,276.2206,26277.0
2021-08-06 10:20:00,283.42,283.56,283.28,283.53,12320.0,276.1622,276.2986,276.0257,276.2693,12320.0
2021-08-06 10:30:00,283.52,283.67,283.38,283.45,13620.0,276.2596,276.4058,276.1232,276.1914,13620.0
2021-08-06 10:40:00,283.46,283.52,282.95,282.96,22811.0,276.2011,276.2596,275.7042,275.7139,22811.0
2021-08-06 10:50:00,282.96,282.96,282.63,282.77,32098.0,275.7139,275.7139,275.3924,275.5288,32098.0
2021-08-06 11:00:00,282.77,282.9,282.37,282.53,26116.0,275.5288,275.6555,275.139,275.2949,26116.0
2021-08-06 11:10:00,282.55,282.9,282.41,282.9,18325.0,275.3144,275.6555,275.178,275.6555,18325.0
2021-08-06 11:20:00,282.9,283.01,282.8,283.0,17013.0,275.6555,275.7627,275.558,275.7529,17013.0
2021-08-06 11:30:00,282.98,283.05,282.78,282.87,6452.0,275.7334,275.8016,275.5385,275.6262,6452.0
2021-08-06 11:40:00,282.8,282.89,282.71,282.88,6879.0,275.558,275.6457,275.4703,275.636,6879.0
2021-08-06 11:50:00,282.93,283.14,282.84,283.13,7323.0,275.6847,275.8893,275.597,275.8796,7323.0
2021-08-06 12:00:00,283.25,283.25,283.01,283.01,8023.0,275.9965,275.9965,275.7627,275.7627,8023.0
2021-08-06 12:10:00,283.0,283.05,282.91,282.97,9374.0,275.7529,275.8016,275.6652,275.7237,9374.0
2021-08-06 12:20:00,282.98,283.18,282.95,283.16,6864.0,275.7334,275.9283,275.7042,275.9088,6864.0
2021-08-06 12:30:00,283.15,283.2,283.05,283.07,5014.0,275.8991,275.9478,275.8016,275.8211,5014.0
2021-08-06 12:40:00,283.02,283.03,282.89,282.93,13101.0,275.7724,275.7821,275.6457,275.6847,13101.0
2021-08-06 12:50:00,282.94,283.18,282.93,283.15,9384.0,275.6944,275.9283,275.6847,275.8991,9384.0
2021-08-06 13:00:00,283.17,283.31,283.17,283.21,9423.0,275.9186,276.055,275.9186,275.9575,9423.0
2021-08-06 13:10:00,283.21,283.32,283.21,283.27,6963.0,275.9575,276.0647,275.9575,276.016,6963.0
2021-08-06 13:20:00,283.22,283.22,283.05,283.09,10049.0,275.9673,275.9673,275.8016,275.8406,10049.0
2021-08-06 13:30:00,283.08,283.15,283.06,283.15,19299.0,275.8309,275.8991,275.8114,275.8991,19299.0
2021-08-06 13:40:00,283.11,283.17,283.03,283.08,7989.0,275.8601,275.9186,275.7821,275.8309,7989.0
2021-08-06 13:50:00,283.09,283.16,283.06,283.16,38289.0,275.8406,275.9088,275.8114,275.9088,38289.0
2021-08-06 14:00:00,283.19,283.25,283.14,283.19,16422.0,275.938,275.9965,275.8893,275.938,16422.0
2021-08-06 14:10:00,283.19,283.21,283.03,283.08,12000.0,275.938,275.9575,275.7821,275.8309,12000.0
2021-08-06 14:20:00,283.05,283.08,282.94,283.07,13834.0,275.8016,275.8309,275.6944,275.8211,13834.0
2021-08-06 14:30:00,283.07,283.13,283.03,283.08,16358.0,275.8211,275.8796,275.7821,275.8309,16358.0
2021-08-06 14:40:00,283.06,283.06,282.86,282.89,12840.0,275.8114,275.8114,275.6165,275.6457,12840.0
2021-08-06 14:50:00,282.9,282.9,282.74,282.75,23941.0,275.6555,275.6555,275.4996,275.5093,23941.0
2021-08-06 15:00:00,282.75,282.83,282.65,282.79,16099.0,275.5093,275.5873,275.4119,275.5483,16099.0
2021-08-06 15:10:00,282.79,282.92,282.78,282.92,16630.0,275.5483,275.675,275.5385,275.675,16630.0
2021-08-06 15:20:00,282.94,283.02,282.9,283.01,21170.0,275.6944,275.7724,275.6555,275.7627,21170.0
2021-08-06 15:30:00,283.02,283.17,282.98,283.05,18060.0,275.7724,275.9186,275.7334,275.8016,18060.0
2021-08-06 15:40:00,283.05,283.08,282.83,282.86,36438.0,275.8016,275.8309,275.5873,275.6165,36438.0
2021-08-06 15:50:00,282.85,283.19,282.76,283.15,112784.0,275.6068,275.938,275.5191,275.8991,112784.0
2021-08-09 09:30:00,283.48,283.61,282.3,282.32,64070.0,276.2206,276.3473,275.0708,275.0903,64070.0
2021-08-09 09:40:00,282.42,283.08,282.41,282.96,16959.0,275.1878,275.8309,275.178,275.7139,16959.0
2021-08-09 09:50:00,283.06,283.25,282.96,283.03,16194.0,275.8114,275.9965,275.7139,275.7821,16194.0
2021-08-09 10:00:00,283.04,283.04,282.75,282.85,18793.0,275.7919,275.7919,275.5093,275.6068,18793.0
2021-08-09 10:10:00,282.92,283.26,282.92,283.05,15623.0,275.675,276.0063,275.675,275.8016,15623.0
2021-08-09 10:20:00,283.12,283.31,283.1,283.29,6656.0,275.8698,276.055,275.8503,276.0355,6656.0
2021-08-09 10:30:00,283.35,283.52,283.31,283.33,12336.0,276.0939,276.2596,276.055,276.0745,12336.0
2021-08-09 10:40:00,283.35,283.4,283.1,283.11,13740.0,276.0939,276.1427,275.8503,275.8601,13740.0
2021-08-09 10:50:00,283.09,283.29,283.01,283.1,20615.0,275.8406,276.0355,275.7627,275.8503,20615.0
2021-08-09 11:00:00,283.12,283.29,283.0,283.03,18497.0,275.8698,276.0355,275.7529,275.7821,18497.0
2021-08-09 11:10:00,283.06,283.07,282.87,283.0,36279.0,275.8114,275.8211,275.6262,275.7529,36279.0
2021-08-09 11:20:00,283.0,283.13,282.91,283.11,18166.0,275.7529,275.8796,275.6652,275.8601,18166.0
2021-08-09 11:30:00,283.08,283.2,283.02,283.05,6457.0,275.8309,275.9478,275.7724,275.8016,6457.0
2021-08-09 11:40:00,283.06,283.2,283.03,283.14,6825.0,275.8114,275.9478,275.7821,275.8893,6825.0
2021-08-09 11:50:00,283.1,283.28,283.08,283.28,19724.0,275.8503,276.0257,275.8309,276.0257,19724.0
2021-08-09 12:00:00,283.32,283.38,283.23,283.25,9310.0,276.0647,276.1232,275.977,275.9965,9310.0
2021-08-09 12:10:00,283.26,283.28,283.13,283.16,16125.0,276.0063,276.0257,275.8796,275.9088,16125.0
2021-08-09 12:20:00,283.13,283.18,283.05,283.05,4898.0,275.8796,275.9283,275.8016,275.8016,4898.0
2021-08-09 12:30:00,283.13,283.22,283.12,283.16,9009.0,275.8796,275.9673,275.8698,275.9088,9009.0
2021-08-09 12:40:00,283.19,283.26,283.04,283.25,10004.0,275.938,276.0063,275.7919,275.9965,10004.0
2021-08-09 12:50:00,283.23,283.26,283.16,283.21,7811.0,275.977,276.0063,275.9088,275.9575,7811.0
2021-08-09 13:00:00,283.23,283.25,283.13,283.16,20792.0,275.977,275.9965,275.8796,275.9088,20792.0
2021-08-09 13:10:00,283.18,283.25,283.11,283.11,23830.0,275.9283,275.9965,275.8601,275.8601,23830.0
2021-08-09 13:20:00,283.12,283.2,283.06,283.11,20743.0,275.8698,275.9478,275.8114,275.8601,20743.0
2021-08-09 13:30:00,283.11,283.27,283.05,283.26,20027.0,275.8601,276.016,275.8016,276.0063,20027.0
2021-08-09 13:40:00,283.25,283.28,283.2,283.24,69891.0,275.9965,276.0257,275.9478,275.9868,69891.0
2021-08-09 13:50:00,283.24,283.3,283.19,283.27,27721.0,275.9868,276.0452,275.938,276.016,27721.0
2021-08-09 14:00:00,283.27,283.35,283.27,283.33,39826.0,276.016,276.0939,276.016,276.0745,39826.0
2021-08-09 14:10:00,283.33,283.35,283.28,283.32,28270.0,276.0745,276.0939,276.0257,276.0647,28270.0
2021-08-09 14:20:00,283.32,283.51,283.3,283.51,17892.0,276.0647,276.2498,276.0452,276.2498,17892.0
2021-08-09 14:30:00,283.51,283.66,283.5,283.61,30871.0,276.2498,276.396,276.2401,276.3473,30871.0
2021-08-09 14:40:00,283.61,283.62,283.42,283.49,30438.0,276.3473,276.357,276.1622,276.2304,30438.0
2021-08-09 14:50:00,283.49,283.53,283.43,283.5,19286.0,276.2304,276.2693,276.1719,276.2401,19286.0
2021-08-09 15:00:00,283.48,283.55,283.45,283.53,20313.0,276.2206,276.2888,276.1914,276.2693,20313.0
2021-08-09 15:10:00,283.54,283.54,283.39,283.43,30762.0,276.2791,276.2791,276.1329,276.1719,30762.0
2021-08-09 15:20:00,283.44,283.45,283.28,283.38,23943.0,276.1816,276.1914,276.0257,276.1232,23943.0
2021-08-09 15:30:00,283.38,283.47,283.33,283.45,20594.0,276.1232,276.2109,276.0745,276.1914,20594.0
2021-08-09 15:40:00,283.44,283.47,283.17,283.18,16348.0,276.1816,276.2109,275.9186,275.9283,16348.0
2021-08-09 15:50:00,283.16,283.3,283.08,283.23,190283.0,275.9088,276.0452,275.8309,275.977,190283.0
2021-08-10 09:30:00,283.71,283.95,283.39,283.42,32797.0,276.4447,276.6786,276.1329,276.1622,32797.0
2021-08-10 09:40:00,283.34,283.93,283.34,283.81,28087.0,276.0842,276.6591,276.0842,276.5422,28087.0
2021-08-10 09:50:00,283.82,284.03,283.75,283.93,31603.0,276.5519,276.7565,276.4837,276.6591,31603.0
2021-08-10 10:00:00,283.97,284.13,283.63,283.67,27475.0,276.6981,276.854,276.3668,276.4058,27475.0
2021-08-10 10:10:00,283.61,283.83,283.56,283.58,32035.0,276.3473,276.5617,276.2986,276.3181,32035.0
2021-08-10 10:20:00,283.58,283.7,283.3,283.3,13685.0,276.3181,276.435,276.0452,276.0452,13685.0
2021-08-10 10:30:00,283.23,283.23,282.45,282.63,29310.0,275.977,275.977,275.217,275.3924,29310.0
2021-08-10 10:40:00,282.62,282.62,281.91,282.47,20926.0,275.3826,275.3826,274.6908,275.2365,20926.0
2021-08-10 10:50:00,282.41,282.42,281.88,282.18,30295.0,275.178,275.1878,274.6616,274.9539,30295.0
2021-08-10 11:00:00,282.19,282.2,281.77,281.78,18806.0,274.9637,274.9734,274.5544,274.5642,18806.0
2021-08-10 11:10:00,281.92,281.97,281.59,281.69,9403.0,274.7006,274.7493,274.379,274.4765,9403.0
2021-08-10 11:20:00,281.67,282.21,281.67,282.12,10629.0,274.457,274.9831,274.457,274.8954,10629.0
2021-08-10 11:30:00,282.04,282.39,282.04,282.34,8399.0,274.8175,275.1585,274.8175,275.1098,8399.0
2021-08-10 11:40:00,282.42,282.52,282.26,282.47,12653.0,275.1878,275.2852,275.0319,275.2365,12653.0
2021-08-10 11:50:00,282.47,282.55,282.33,282.4,9729.0,275.2365,275.3144,275.1001,275.1683,9729.0
2021-08-10 12:00:00,282.4,282.77,282.4,282.62,8648.0,275.1683,275.5288,275.1683,275.3826,8648.0
2021-08-10 12:10:00,282.6,282.9,282.6,282.86,7916.0,275.3632,275.6555,275.3632,275.6165,7916.0
2021-08-10 12:20:00,282.88,282.92,282.69,282.7,15048.0,275.636,275.675,275.4508,275.4606,15048.0
2021-08-10 12:30:00,282.68,282.68,282.54,282.56,7577.0,275.4411,275.4411,275.3047,275.3242,7577.0
2021-08-10 12:40:00,282.57,282.59,282.44,282.47,14576.0,275.3339,275.3534,275.2073,275.2365,14576.0
2021-08-10 12:50:00,282.49,282.54,282.38,282.43,9014.0,275.256,275.3047,275.1488,275.1975,9014.0
2021-08-10 13:00:00,282.42,282.57,282.4,282.46,14240.0,275.1878,275.3339,275.1683,275.2267,14240.0
2021-08-10 13:10:00,282.43,282.52,282.37,282.45,15586.0,275.1975,275.2852,275.139,275.217,15586.0
2021-08-10 13:20:00,282.41,282.41,282.23,282.32,13021.0,275.178,275.178,275.0026,275.0903,13021.0
2021-08-10 13:30:00,282.26,282.42,282.23,282.27,10304.0,275.0319,275.1878,275.0026,275.0416,10304.0
2021-08-10 13:40:00,282.29,282.32,282.06,282.24,21259.0,275.0611,275.0903,274.837,275.0124,21259.0
2021-08-10 13:50:00,282.22,282.36,282.2,282.31,19969.0,274.9929,275.1293,274.9734,275.0806,19969.0
2021-08-10 14:00:00,282.28,282.37,281.84,281.87,35024.0,275.0513,275.139,274.6226,274.6518,35024.0
2021-08-10 14:10:00,281.87,281.9,281.75,281.9,14055.0,274.6518,274.6811,274.5349,274.6811,14055.0
2021-08-10 14:20:00,281.9,282.07,281.8,282.04,15232.0,274.6811,274.8467,274.5836,274.8175,15232.0
2021-08-10 14:30:00,282.06,282.18,282.02,282.16,15555.0,274.837,274.9539,274.798,274.9344,15555.0
2021-08-10 14:40:00,282.15,282.24,282.1,282.22,8037.0,274.9247,275.0124,274.876,274.9929,8037.0
2021-08-10 14:50:00,282.18,282.21,282.12,282.19,10685.0,274.9539,274.9831,274.8954,274.9637,10685.0
2021-08-10 15:00:00,282.25,282.25,282.03,282.07,17116.0,275.0221,275.0221,274.8077,274.8467,17116.0
2021-08-10 15:10:00,282.05,282.12,281.97,282.0,12355.0,274.8272,274.8954,274.7493,274.7785,12355.0
2021-08-10 15:20:00,282.04,282.13,282.0,282.12,15159.0,274.8175,274.9052,274.7785,274.8954,15159.0
2021-08-10 15:30:00,282.13,282.14,281.94,281.94,21753.0,274.9052,274.9149,274.7201,274.7201,21753.0
2021-08-10 15:40:00,281.95,282.01,281.74,281.78,18136.0,274.7298,274.7883,274.5252,274.5642,18136.0
2021-08-10 15:50:00,281.77,282.01,281.64,282.0,45058.0,274.5544,274.7883,274.4277,274.7785,45058.0
2021-08-11 09:30:00,282.56,283.14,282.33,282.52,34999.0,275.3242,275.8893,275.1001,275.2852,34999.0
2021-08-11 09:40:00,282.51,282.6,281.93,282.22,20949.0,275.2755,275.3632,274.7103,274.9929,20949.0
2021-08-11 09:50:00,282.2,282.62,282.14,282.24,13820.0,274.9734,275.3826,274.9149,275.0124,13820.0
2021-08-11 10:00:00,282.3,282.66,282.3,282.36,13347.0,275.0708,275.4216,275.0708,275.1293,13347.0
2021-08-11 10:10:00,282.31,282.33,281.94,282.01,5859.0,275.0806,275.1001,274.7201,274.7883,5859.0
2021-08-11 10:20:00,282.01,282.17,281.94,282.08,6464.0,274.7883,274.9442,274.7201,274.8565,6464.0
2021-08-11 10:30:00,282.05,282.18,281.77,281.77,5948.0,274.8272,274.9539,274.5544,274.5544,5948.0
2021-08-11 10:40:00,281.76,282.03,281.76,281.98,13074.0,274.5447,274.8077,274.5447,274.759,13074.0
2021-08-11 10:50:00,281.93,282.0,281.45,281.46,8586.0,274.7103,274.7785,274.2426,274.2523,8586.0
2021-08-11 11:00:00,281.42,281.43,280.92,280.99,8997.0,274.2134,274.2231,273.7262,273.7944,8997.0
2021-08-11 11:10:00,280.98,281.08,280.6,280.68,13997.0,273.7846,273.8821,273.4144,273.4923,13997.0
2021-08-11 11:20:00,280.93,281.07,280.93,281.04,6212.0,273.7359,273.8723,273.7359,273.8431,6212.0
2021-08-11 11:30:00,281.05,281.09,280.9,280.98,4176.0,273.8528,273.8918,273.7067,273.7846,4176.0
2021-08-11 11:40:00,281.03,281.03,280.49,280.49,9161.0,273.8334,273.8334,273.3072,273.3072,9161.0
2021-08-11 11:50:00,280.46,280.69,280.4,280.62,8254.0,273.278,273.5021,273.2195,273.4339,8254.0
2021-08-11 12:00:00,280.62,281.13,280.57,280.95,7517.0,273.4339,273.9308,273.3851,273.7554,7517.0
2021-08-11 12:10:00,280.95,280.95,280.7,280.75,11309.0,273.7554,273.7554,273.5118,273.5605,11309.0
2021-08-11 12:20:00,280.74,281.03,280.72,281.01,4091.0,273.5508,273.8334,273.5313,273.8139,4091.0
2021-08-11 12:30:00,280.99,281.24,280.99,281.12,13660.0,273.7944,274.038,273.7944,273.9211,13660.0
2021-08-11 12:40:00,281.11,281.22,281.1,281.2,3045.0,273.9113,274.0185,273.9016,273.999,3045.0
2021-08-11 12:50:00,281.22,281.22,281.03,281.12,4543.0,274.0185,274.0185,273.8334,273.9211,4543.0
2021-08-11 13:00:00,281.14,281.52,281.11,281.44,12884.0,273.9405,274.3108,273.9113,274.2329,12884.0
2021-08-11 13:10:00,281.43,281.52,281.33,281.33,2609.0,274.2231,274.3108,274.1257,274.1257,2609.0
2021-08-11 13:20:00,281.36,281.5,281.3,281.5,10145.0,274.1549,274.2913,274.0964,274.2913,10145.0
2021-08-11 13:30:00,281.49,281.49,281.1,281.1,3288.0,274.2816,274.2816,273.9016,273.9016,3288.0
2021-08-11 13:40:00,281.1,281.18,281.08,281.09,2252.0,273.9016,273.9795,273.8821,273.8918,2252.0
2021-08-11 13:50:00,281.11,281.22,281.07,281.19,3667.0,273.9113,274.0185,273.8723,273.9893,3667.0
2021-08-11 14:00:00,281.19,281.4,281.1,281.4,2926.0,273.9893,274.1939,273.9016,274.1939,2926.0
2021-08-11 14:10:00,281.38,281.38,281.18,281.19,7562.0,274.1744,274.1744,273.9795,273.9893,7562.0
2021-08-11 14:20:00,281.15,281.24,281.08,281.21,14517.0,273.9503,274.038,273.8821,274.0087,14517.0
2021-08-11 14:30:00,281.25,281.4,281.25,281.37,6010.0,274.0477,274.1939,274.0477,274.1647,6010.0
2021-08-11 14:40:00,281.36,281.46,281.36,281.41,5112.0,274.1549,274.2523,274.1549,274.2036,5112.0
2021-08-11 14:50:00,281.41,281.44,281.3,281.33,9573.0,274.2036,274.2329,274.0964,274.1257,9573.0
2021-08-11 15:00:00,281.37,281.49,281.32,281.49,8711.0,274.1647,274.2816,274.1159,274.2816,8711.0
2021-08-11 15:10:00,281.47,281.53,281.32,281.36,22752.0,274.2621,274.3206,274.1159,274.1549,22752.0
2021-08-11 15:20:00,281.38,281.52,281.37,281.5,4632.0,274.1744,274.3108,274.1647,274.2913,4632.0
2021-08-11 15:30:00,281.5,281.51,281.32,281.34,17518.0,274.2913,274.3011,274.1159,274.1354,17518.0
2021-08-11 15:40:00,281.31,281.5,281.27,281.5,11084.0,274.1062,274.2913,274.0672,274.2913,11084.0
2021-08-11 15:50:00,281.48,281.58,281.35,281.44,48688.0,274.2718,274.3693,274.1452,274.2329,48688.0
2021-08-12 09:30:00,281.12,281.41,280.68,281.01,51373.0,273.9211,274.2036,273.4923,273.8139,51373.0
2021-08-12 09:40:00,280.94,281.25,280.75,281.18,18818.0,273.7457,274.0477,273.5605,273.9795,18818.0
2021-08-12 09:50:00,281.21,281.38,280.98,281.2,10594.0,274.0087,274.1744,273.7846,273.999,10594.0
2021-08-12 10:00:00,281.13,281.13,280.66,280.88,9383.0,273.9308,273.9308,273.4728,273.6872,9383.0
2021-08-12 10:10:00,280.93,281.63,280.91,281.62,8244.0,273.7359,274.418,273.7164,274.4082,8244.0
2021-08-12 10:20:00,281.75,281.95,281.66,281.94,8506.0,274.5349,274.7298,274.4472,274.7201,8506.0
2021-08-12 10:30:00,281.96,282.18,281.95,281.96,10533.0,274.7395,274.9539,274.7298,274.7395,10533.0
2021-08-12 10:40:00,282.0,282.05,281.91,282.04,11022.0,274.7785,274.8272,274.6908,274.8175,11022.0
2021-08-12 10:50:00,282.12,282.44,282.12,282.44,10406.0,274.8954,275.2073,274.8954,275.2073,10406.0
2021-08-12 11:00:00,282.45,282.47,282.17,282.31,7724.0,275.217,275.2365,274.9442,275.0806,7724.0
2021-08-12 11:10:00,282.31,282.34,282.13,282.27,7812.0,275.0806,275.1098,274.9052,275.0416,7812.0
2021-08-12 11:20:00,282.28,282.37,282.24,282.27,9761.0,275.0513,275.139,275.0124,275.0416,9761.0
2021-08-12 11:30:00,282.28,282.57,282.24,282.53,7541.0,275.0513,275.3339,275.0124,275.2949,7541.0
2021-08-12 11:40:00,282.5,282.54,282.45,282.47,5206.0,275.2657,275.3047,275.217,275.2365,5206.0
2021-08-12 11:50:00,282.46,282.72,282.45,282.47,9137.0,275.2267,275.4801,275.217,275.2365,9137.0
2021-08-12 12:00:00,282.47,282.55,282.29,282.37,5759.0,275.2365,275.3144,275.0611,275.139,5759.0
2021-08-12 12:10:00,282.35,282.55,282.33,282.38,9087.0,275.1196,275.3144,275.1001,275.1488,9087.0
2021-08-12 12:20:00,282.36,282.38,282.28,282.37,7182.0,275.1293,275.1488,275.0513,275.139,7182.0
2021-08-12 12:30:00,282.36,282.51,282.35,282.4,10717.0,275.1293,275.2755,275.1196,275.1683,10717.0
2021-08-12 12:40:00,282.39,282.43,282.25,282.43,10463.0,275.1585,275.1975,275.0221,275.1975,10463.0
2021-08-12 12:50:00,282.4,282.44,282.23,282.32,20077.0,275.1683,275.2073,275.0026,275.0903,20077.0
2021-08-12 13:00:00,282.3,282.34,282.15,282.34,15461.0,275.0708,275.1098,274.9247,275.1098,15461.0
2021-08-12 13:10:00,282.36,282.38,282.18,282.21,14618.0,275.1293,275.1488,274.9539,274.9831,14618.0
2021-08-12 13:20:00,282.2,282.35,282.2,282.35,9581.0,274.9734,275.1196,274.9734,275.1196,9581.0
2021-08-12 13:30:00,282.35,282.5,282.34,282.5,15603.0,275.1196,275.2657,275.1098,275.2657,15603.0
2021-08-12 13:40:00,282.5,282.55,282.4,282.45,14329.0,275.2657,275.3144,275.1683,275.217,14329.0
2021-08-12 13:50:00,282.43,282.57,282.4,282.48,16975.0,275.1975,275.3339,275.1683,275.2462,16975.0
2021-08-12 14:00:00,282.49,282.58,282.44,282.58,20299.0,275.256,275.3437,275.2073,275.3437,20299.0
2021-08-12 14:10:00,282.57,282.71,282.55,282.71,21329.0,275.3339,275.4703,275.3144,275.4703,21329.0
2021-08-12 14:20:00,282.69,282.72,282.6,282.69,21640.0,275.4508,275.4801,275.3632,275.4508,21640.0
2021-08-12 14:30:00,282.67,282.79,282.66,282.76,23097.0,275.4314,275.5483,275.4216,275.5191,23097.0
2021-08-12 14:40:00,282.75,282.79,282.69,282.7,15569.0,275.5093,275.5483,275.4508,275.4606,15569.0
2021-08-12 14:50:00,282.71,282.89,282.69,282.83,33558.0,275.4703,275.6457,275.4508,275.5873,33558.0
2021-08-12 15:00:00,282.84,282.96,282.81,282.9,20605.0,275.597,275.7139,275.5678,275.6555,20605.0
2021-08-12 15:10:00,282.9,282.93,282.84,282.88,15126.0,275.6555,275.6847,275.597,275.636,15126.0
2021-08-12 15:20:00,282.87,282.93,282.81,282.9,19798.0,275.6262,275.6847,275.5678,275.6555,19798.0
2021-08-12 15:30:00,282.91,283.02,282.82,283.01,33960.0,275.6652,275.7724,275.5775,275.7627,33960.0
2021-08-12 15:40:00,283.03,283.05,282.85,282.93,25967.0,275.7821,275.8016,275.6068,275.6847,25967.0
2021-08-12 15:50:00,282.9,283.07,282.81,282.9,52785.0,275.6555,275.8211,275.5678,275.6555,52785.0
2021-08-13 09:30:00,282.93,283.28,282.7,282.97,28701.0,275.6847,276.0257,275.4606,275.7237,28701.0
2021-08-13 09:40:00,282.96,283.43,282.81,283.36,17405.0,275.7139,276.1719,275.5678,276.1037,17405.0
2021-08-13 09:50:00,283.35,283.43,283.2,283.41,10092.0,276.0939,276.1719,275.9478,276.1524,10092.0
2021-08-13 10:00:00,283.36,283.48,282.97,283.3,7905.0,276.1037,276.2206,275.7237,276.0452,7905.0
2021-08-13 10:10:00,283.33,283.8,283.23,283.79,12767.0,276.0745,276.5324,275.977,276.5227,12767.0
2021-08-13 10:20:00,283.85,283.91,283.41,283.46,18726.0,276.5811,276.6396,276.1524,276.2011,18726.0
2021-08-13 10:30:00,283.51,283.6,283.44,283.49,7743.0,276.2498,276.3375,276.1816,276.2304,7743.0
2021-08-13 10:40:00,283.46,283.5,283.3,283.5,5995.0,276.2011,276.2401,276.0452,276.2401,5995.0
2021-08-13 10:50:00,283.38,283.42,283.27,283.4,4553.0,276.1232,276.1622,276.016,276.1427,4553.0
2021-08-13 11:00:00,283.39,283.53,283.2,283.31,11361.0,276.1329,276.2693,275.9478,276.055,11361.0
2021-08-13 11:10:00,283.31,283.4,283.18,283.18,12899.0,276.055,276.1427,275.9283,275.9283,12899.0
2021-08-13 11:20:00,283.17,283.23,283.1,283.17,3247.0,275.9186,275.977,275.8503,275.9186,3247.0
2021-08-13 11:30:00,283.3,283.3,283.11,283.15,6420.0,276.0452,276.0452,275.8601,275.8991,6420.0
2021-08-13 11:40:00,283.19,283.27,283.16,283.18,3786.0,275.938,276.016,275.9088,275.9283,3786.0
2021-08-13 11:50:00,283.18,283.2,283.08,283.15,14673.0,275.9283,275.9478,275.8309,275.8991,14673.0
2021-08-13 12:00:00,283.14,283.32,283.14,283.31,4328.0,275.8893,276.0647,275.8893,276.055,4328.0
2021-08-13 12:10:00,283.33,283.37,283.26,283.26,19770.0,276.0745,276.1134,276.0063,276.0063,19770.0
2021-08-13 12:20:00,283.26,283.33,283.2,283.25,3417.0,276.0063,276.0745,275.9478,275.9965,3417.0
2021-08-13 12:30:00,283.26,283.27,283.05,283.05,4271.0,276.0063,276.016,275.8016,275.8016,4271.0
2021-08-13 12:40:00,283.08,283.22,283.07,283.21,3840.0,275.8309,275.9673,275.8211,275.9575,3840.0
2021-08-13 12:50:00,283.21,283.43,283.21,283.42,1989.0,275.9575,276.1719,275.9575,276.1622,1989.0
2021-08-13 13:00:00,283.42,283.47,283.37,283.42,10321.0,276.1622,276.2109,276.1134,276.1622,10321.0
2021-08-13 13:10:00,283.43,283.47,283.41,283.45,5113.0,276.1719,276.2109,276.1524,276.1914,5113.0
2021-08-13 13:20:00,283.45,283.45,283.36,283.39,1893.0,276.1914,276.1914,276.1037,276.1329,1893.0
2021-08-13 13:30:00,283.38,283.42,283.31,283.38,10761.0,276.1232,276.1622,276.055,276.1232,10761.0
2021-08-13 13:40:00,283.39,283.45,283.31,283.31,7428.0,276.1329,276.1914,276.055,276.055,7428.0
2021-08-13 13:50:00,283.31,283.41,283.27,283.39,17932.0,276.055,276.1524,276.016,276.1329,17932.0
2021-08-13 14:00:00,283.4,283.46,283.38,283.46,5867.0,276.1427,276.2011,276.1232,276.2011,5867.0
2021-08-13 14:10:00,283.44,283.44,283.37,283.4,4601.0,276.1816,276.1816,276.1134,276.1427,4601.0
2021-08-13 14:20:00,283.37,283.42,283.33,283.38,4428.0,276.1134,276.1622,276.0745,276.1232,4428.0
2021-08-13 14:30:00,283.37,283.39,283.27,283.28,11465.0,276.1134,276.1329,276.016,276.0257,11465.0
2021-08-13 14:40:00,283.26,283.28,283.14,283.23,10429.0,276.0063,276.0257,275.8893,275.977,10429.0
2021-08-13 14:50:00,283.22,283.33,283.18,283.31,11373.0,275.9673,276.0745,275.9283,276.055,11373.0
2021-08-13 15:00:00,283.32,283.36,283.23,283.34,10251.0,276.0647,276.1037,275.977,276.0842,10251.0
2021-08-13 15:10:00,283.34,283.39,283.28,283.35,8790.0,276.0842,276.1329,276.0257,276.0939,8790.0
2021-08-13 15:20:00,283.36,283.42,283.33,283.34,9855.0,276.1037,276.1622,276.0745,276.0842,9855.0
2021-08-13 15:30:00,283.34,283.48,283.26,283.46,246187.0,276.0842,276.2206,276.0063,276.2011,246187.0
2021-08-13 15:40:00,283.47,283.49,283.4,283.47,17011.0,276.2109,276.2304,276.1427,276.2109,17011.0
2021-08-13 15:50:00,283.48,283.67,283.36,283.67,38404.0,276.2206,276.4058,276.1037,276.4058,38404.0
2021-08-16 09:30:00,282.89,283.2,282.84,283.12,31167.0,275.6457,275.9478,275.597,275.8698,31167.0
2021-08-16 09:40:00,283.14,283.21,282.54,282.56,26066.0,275.8893,275.9575,275.3047,275.3242,26066.0
2021-08-16 09:50:00,282.67,282.69,281.78,281.99,29051.0,275.4314,275.4508,274.5642,274.7688,29051.0
2021-08-16 10:00:00,281.92,282.11,281.67,281.75,11264.0,274.7006,274.8857,274.457,274.5349,11264.0
2021-08-16 10:10:00,281.66,281.77,280.59,280.71,35567.0,274.4472,274.5544,273.4046,273.5216,35567.0
2021-08-16 10:20:00,280.65,281.09,280.61,280.81,32380.0,273.4631,273.8918,273.4241,273.619,32380.0
2021-08-16 10:30:00,280.76,281.27,280.42,281.02,30759.0,273.5703,274.0672,273.239,273.8236,30759.0
2021-08-16 10:40:00,281.02,281.11,280.74,281.1,9083.0,273.8236,273.9113,273.5508,273.9016,9083.0
2021-08-16 10:50:00,281.03,281.03,280.51,280.51,8690.0,273.8334,273.8334,273.3267,273.3267,8690.0
2021-08-16 11:00:00,280.7,281.03,280.63,280.98,16071.0,273.5118,273.8334,273.4436,273.7846,16071.0
2021-08-16 11:10:00,280.85,281.3,280.84,281.19,6083.0,273.658,274.0964,273.6482,273.9893,6083.0
2021-08-16 11:20:00,281.19,281.27,281.06,281.22,6480.0,273.9893,274.0672,273.8626,274.0185,6480.0
2021-08-16 11:30:00,281.32,281.81,281.26,281.81,8332.0,274.1159,274.5934,274.0575,274.5934,8332.0
2021-08-16 11:40:00,281.94,282.06,281.9,282.05,13918.0,274.7201,274.837,274.6811,274.8272,13918.0
2021-08-16 11:50:00,282.09,282.14,281.83,281.86,24889.0,274.8662,274.9149,274.6129,274.6421,24889.0
2021-08-16 12:00:00,281.91,282.14,281.76,282.06,12668.0,274.6908,274.9149,274.5447,274.837,12668.0
2021-08-16 12:10:00,282.1,282.3,282.1,282.18,5531.0,274.876,275.0708,274.876,274.9539,5531.0
2021-08-16 12:20:00,282.21,282.32,282.04,282.08,12996.0,274.9831,275.0903,274.8175,274.8565,12996.0
2021-08-16 12:30:00,282.06,282.13,281.95,281.97,7226.0,274.837,274.9052,274.7298,274.7493,7226.0
2021-08-16 12:40:00,281.95,282.31,281.95,282.29,7897.0,274.7298,275.0806,274.7298,275.0611,7897.0
2021-08-16 12:50:00,282.29,282.53,282.29,282.4,5542.0,275.0611,275.2949,275.0611,275.1683,5542.0
2021-08-16 13:00:00,282.53,282.56,282.4,282.54,3920.0,275.2949,275.3242,275.1683,275.3047,3920.0
2021-08-16 13:10:00,282.5,282.53,282.46,282.48,4751.0,275.2657,275.2949,275.2267,275.2462,4751.0
2021-08-16 13:20:00,282.5,282.86,282.47,282.74,10317.0,275.2657,275.6165,275.2365,275.4996,10317.0
2021-08-16 13:30:00,282.78,283.11,282.73,283.1,5120.0,275.5385,275.8601,275.4898,275.8503,5120.0
2021-08-16 13:40:00,283.09,283.35,283.09,283.3,10350.0,275.8406,276.0939,275.8406,276.0452,10350.0
2021-08-16 13:50:00,283.3,283.39,283.3,283.34,20508.0,276.0452,276.1329,276.0452,276.0842,20508.0
2021-08-16 14:00:00,283.33,283.6,283.23,283.5,20546.0,276.0745,276.3375,275.977,276.2401,20546.0
2021-08-16 14:10:00,283.56,283.63,283.49,283.54,5790.0,276.2986,276.3668,276.2304,276.2791,5790.0
2021-08-16 14:20:00,283.56,283.59,283.33,283.35,8515.0,276.2986,276.3278,276.0745,276.0939,8515.0
2021-08-16 14:30:00,283.44,283.59,283.43,283.44,6423.0,276.1816,276.3278,276.1719,276.1816,6423.0
2021-08-16 14:40:00,283.44,283.71,283.43,283.69,10412.0,276.1816,276.4447,276.1719,276.4252,10412.0
2021-08-16 14:50:00,283.7,283.79,283.56,283.58,16286.0,276.435,276.5227,276.2986,276.3181,16286.0
2021-08-16 15:00:00,283.57,283.72,283.54,283.65,20918.0,276.3083,276.4545,276.2791,276.3863,20918.0
2021-08-16 15:10:00,283.68,283.87,283.67,283.82,12559.0,276.4155,276.6006,276.4058,276.5519,12559.0
2021-08-16 15:20:00,283.85,284.04,283.85,284.01,25473.0,276.5811,276.7663,276.5811,276.737,25473.0
2021-08-16 15:30:00,284.02,284.02,283.73,283.73,14091.0,276.7468,276.7468,276.4642,276.4642,14091.0
2021-08-16 15:40:00,283.7,283.87,283.69,283.83,13043.0,276.435,276.6006,276.4252,276.5617,13043.0
2021-08-16 15:50:00,283.85,284.25,283.85,284.25,22190.0,276.5811,276.9709,276.5811,276.9709,22190.0
2021-08-17 09:30:00,282.21,282.34,281.46,282.25,32189.0,274.9831,275.1098,274.2523,275.0221,32189.0
2021-08-17 09:40:00,282.14,282.65,281.75,282.51,9723.0,274.9149,275.4119,274.5349,275.2755,9723.0
2021-08-17 09:50:00,282.41,282.43,281.11,281.33,21291.0,275.178,275.1975,273.9113,274.1257,21291.0
2021-08-17 10:00:00,281.29,281.52,280.94,281.28,13767.0,274.0867,274.3108,273.7457,274.077,13767.0
2021-08-17 10:10:00,281.27,281.72,281.02,281.36,18587.0,274.0672,274.5057,273.8236,274.1549,18587.0
2021-08-17 10:20:00,281.25,282.05,281.18,282.03,12123.0,274.0477,274.8272,273.9795,274.8077,12123.0
2021-08-17 10:30:00,281.78,282.11,281.65,281.89,8001.0,274.5642,274.8857,274.4375,274.6713,8001.0
2021-08-17 10:40:00,282.1,282.49,281.9,282.44,11017.0,274.876,275.256,274.6811,275.2073,11017.0
2021-08-17 10:50:00,282.47,282.47,281.93,281.98,18822.0,275.2365,275.2365,274.7103,274.759,18822.0
2021-08-17 11:00:00,281.86,282.06,281.49,281.67,9832.0,274.6421,274.837,274.2816,274.457,9832.0
2021-08-17 11:10:00,281.62,281.92,281.46,281.92,16205.0,274.4082,274.7006,274.2523,274.7006,16205.0
2021-08-17 11:20:00,281.87,281.96,281.36,281.46,11180.0,274.6518,274.7395,274.1549,274.2523,11180.0
2021-08-17 11:30:00,281.28,281.72,281.28,281.5,3398.0,274.077,274.5057,274.077,274.2913,3398.0
2021-08-17 11:40:00,281.39,281.39,281.21,281.33,6809.0,274.1841,274.1841,274.0087,274.1257,6809.0
2021-08-17 11:50:00,281.39,281.39,280.63,280.64,11622.0,274.1841,274.1841,273.4436,273.4533,11622.0
2021-08-17 12:00:00,280.55,280.74,280.44,280.63,7993.0,273.3656,273.5508,273.2585,273.4436,7993.0
2021-08-17 12:10:00,280.68,280.92,280.55,280.67,28966.0,273.4923,273.7262,273.3656,273.4826,28966.0
2021-08-17 12:20:00,280.73,281.19,280.65,281.19,9101.0,273.541,273.9893,273.4631,273.9893,9101.0
2021-08-17 12:30:00,281.19,281.22,280.54,280.55,11205.0,273.9893,274.0185,273.3559,273.3656,11205.0
2021-08-17 12:40:00,280.58,280.58,280.0,280.07,14291.0,273.3949,273.3949,272.8297,272.8979,14291.0
2021-08-17 12:50:00,280.04,280.37,279.78,279.86,10139.0,272.8687,273.1903,272.6154,272.6933,10139.0
2021-08-17 13:00:00,279.92,280.45,279.92,280.45,14352.0,272.7518,273.2682,272.7518,273.2682,14352.0
2021-08-17 13:10:00,280.42,280.54,280.18,280.22,33942.0,273.239,273.3559,273.0051,273.0441,33942.0
2021-08-17 13:20:00,280.23,280.7,280.21,280.7,8684.0,273.0538,273.5118,273.0344,273.5118,8684.0
2021-08-17 13:30:00,280.68,280.69,280.24,280.27,20422.0,273.4923,273.5021,273.0636,273.0928,20422.0
2021-08-17 13:40:00,280.21,280.22,279.87,279.95,4513.0,273.0344,273.0441,272.7031,272.781,4513.0
2021-08-17 13:50:00,279.94,280.48,279.94,280.48,6269.0,272.7713,273.2974,272.7713,273.2974,6269.0
2021-08-17 14:00:00,280.57,281.06,280.56,280.97,38197.0,273.3851,273.8626,273.3754,273.7749,38197.0
2021-08-17 14:10:00,280.97,281.16,280.93,281.02,7674.0,273.7749,273.96,273.7359,273.8236,7674.0
2021-08-17 14:20:00,280.96,281.0,280.73,280.86,13807.0,273.7652,273.8041,273.541,273.6677,13807.0
2021-08-17 14:30:00,280.85,281.05,280.51,280.51,6458.0,273.658,273.8528,273.3267,273.3267,6458.0
2021-08-17 14:40:00,280.46,281.04,280.46,280.95,11270.0,273.278,273.8431,273.278,273.7554,11270.0
2021-08-17 14:50:00,280.93,281.36,280.74,281.29,15957.0,273.7359,274.1549,273.5508,274.0867,15957.0
2021-08-17 15:00:00,281.31,281.53,281.29,281.46,23214.0,274.1062,274.3206,274.0867,274.2523,23214.0
2021-08-17 15:10:00,281.48,281.56,281.14,281.24,15608.0,274.2718,274.3498,273.9405,274.038,15608.0
2021-08-17 15:20:00,281.27,281.42,281.15,281.28,14713.0,274.0672,274.2134,273.9503,274.077,14713.0
2021-08-17 15:30:00,281.36,281.51,281.16,281.18,27984.0,274.1549,274.3011,273.96,273.9795,27984.0
2021-08-17 15:40:00,281.12,281.26,280.89,281.14,22649.0,273.9211,274.0575,273.6969,273.9405,22649.0
2021-08-17 15:50:00,281.19,281.69,281.19,281.67,42955.0,273.9893,274.4765,273.9893,274.457,42955.0
2021-08-18 09:30:00,281.33,281.75,281.05,281.67,19261.0,274.1257,274.5349,273.8528,274.457,19261.0
2021-08-18 09:40:00,281.67,281.77,281.42,281.6,14851.0,274.457,274.5544,274.2134,274.3888,14851.0
2021-08-18 09:50:00,281.57,282.24,281.54,282.07,21070.0,274.3595,275.0124,274.3303,274.8467,21070.0
2021-08-18 10:00:00,282.03,282.04,281.64,281.92,9796.0,274.8077,274.8175,274.4277,274.7006,9796.0
2021-08-18 10:10:00,281.94,282.39,281.77,282.36,50906.0,274.7201,275.1585,274.5544,275.1293,50906.0
2021-08-18 10:20:00,282.29,282.35,281.83,282.02,15800.0,275.0611,275.1196,274.6129,274.798,15800.0
2021-08-18 10:30:00,282.09,282.26,281.88,281.9,19587.0,274.8662,275.0319,274.6616,274.6811,19587.0
2021-08-18 10:40:00,281.85,281.88,281.53,281.78,9220.0,274.6324,274.6616,274.3206,274.5642,9220.0
2021-08-18 10:50:00,281.76,282.1,281.69,281.78,12655.0,274.5447,274.876,274.4765,274.5642,12655.0
2021-08-18 11:00:00,281.7,281.72,281.49,281.61,18877.0,274.4862,274.5057,274.2816,274.3985,18877.0
2021-08-18 11:10:00,281.63,281.64,281.23,281.46,13613.0,274.418,274.4277,274.0282,274.2523,13613.0
2021-08-18 11:20:00,281.4,281.53,281.33,281.42,78024.0,274.1939,274.3206,274.1257,274.2134,78024.0
2021-08-18 11:30:00,281.41,281.45,280.99,281.34,25723.0,274.2036,274.2426,273.7944,274.1354,25723.0
2021-08-18 11:40:00,281.24,281.59,281.21,281.35,26661.0,274.038,274.379,274.0087,274.1452,26661.0
2021-08-18 11:50:00,281.39,281.48,281.21,281.37,12076.0,274.1841,274.2718,274.0087,274.1647,12076.0
2021-08-18 12:00:00,281.39,281.62,281.33,281.59,4443.0,274.1841,274.4082,274.1257,274.379,4443.0
2021-08-18 12:10:00,281.56,281.68,281.46,281.61,12901.0,274.3498,274.4667,274.2523,274.3985,12901.0
2021-08-18 12:20:00,281.65,281.65,281.28,281.36,14618.0,274.4375,274.4375,274.077,274.1549,14618.0
2021-08-18 12:30:00,281.51,281.54,281.46,281.54,4593.0,274.3011,274.3303,274.2523,274.3303,4593.0
2021-08-18 12:40:00,281.59,281.59,281.45,281.46,6110.0,274.379,274.379,274.2426,274.2523,6110.0
2021-08-18 12:50:00,281.43,281.55,281.38,281.54,6142.0,274.2231,274.34,274.1744,274.3303,6142.0
2021-08-18 13:00:00,281.56,281.61,281.36,281.5,4084.0,274.3498,274.3985,274.1549,274.2913,4084.0
2021-08-18 13:10:00,281.51,281.65,281.47,281.47,2747.0,274.3011,274.4375,274.2621,274.2621,2747.0
2021-08-18 13:20:00,281.5,281.5,281.31,281.36,4231.0,274.2913,274.2913,274.1062,274.1549,4231.0
2021-08-18 13:30:00,281.41,281.43,281.24,281.32,6835.0,274.2036,274.2231,274.038,274.1159,6835.0
2021-08-18 13:40:00,281.3,281.43,281.3,281.38,3135.0,274.0964,274.2231,274.0964,274.1744,3135.0
2021-08-18 13:50:00,281.42,281.51,281.42,281.49,24982.0,274.2134,274.3011,274.2134,274.2816,24982.0
2021-08-18 14:00:00,281.66,282.22,281.64,281.74,20159.0,274.4472,274.9929,274.4277,274.5252,20159.0
2021-08-18 14:10:00,281.86,281.93,280.45,280.91,98647.0,274.6421,274.7103,273.2682,273.7164,98647.0
2021-08-18 14:20:00,280.91,281.7,280.77,281.65,237290.0,273.7164,274.4862,273.58,274.4375,237290.0
2021-08-18 14:30:00,281.65,281.91,281.55,281.57,59684.0,274.4375,274.6908,274.34,274.3595,59684.0
2021-08-18 14:40:00,281.54,281.63,281.3,281.4,47694.0,274.3303,274.418,274.0964,274.1939,47694.0
2021-08-18 14:50:00,281.42,281.62,281.3,281.58,47138.0,274.2134,274.4082,274.0964,274.3693,47138.0
2021-08-18 15:00:00,281.56,281.56,281.14,281.15,53135.0,274.3498,274.3498,273.9405,273.9503,53135.0
2021-08-18 15:10:00,281.12,281.37,281.04,281.29,35283.0,273.9211,274.1647,273.8431,274.0867,35283.0
2021-08-18 15:20:00,281.31,281.31,280.72,280.74,118323.0,274.1062,274.1062,273.5313,273.5508,118323.0
2021-08-18 15:30:00,280.72,280.73,280.15,280.29,104289.0,273.5313,273.541,272.9759,273.1123,104289.0
2021-08-18 15:40:00,280.32,280.57,279.68,279.72,54506.0,273.1415,273.3851,272.5179,272.5569,54506.0
2021-08-18 15:50:00,279.53,279.65,278.82,279.07,73407.0,272.3718,272.4887,271.68,271.9235,73407.0
2021-08-19 09:30:00,277.1,278.43,276.57,277.79,54919.0,270.004,271.2999,269.4876,270.6763,54919.0
2021-08-19 09:40:00,277.91,278.63,277.46,278.03,17728.0,270.7933,271.4948,270.3548,270.9102,17728.0
2021-08-19 09:50:00,278.16,278.54,278.15,278.15,7229.0,271.0369,271.4071,271.0271,271.0271,7229.0
2021-08-19 10:00:00,278.4,279.12,278.4,279.03,26589.0,271.2707,271.9723,271.2707,271.8846,26589.0
2021-08-19 10:10:00,279.04,279.61,279.0,279.44,16948.0,271.8943,272.4497,271.8553,272.2841,16948.0
2021-08-19 10:20:00,279.53,279.53,278.97,279.32,4939.0,272.3718,272.3718,271.8261,272.1671,4939.0
2021-08-19 10:30:00,279.28,279.31,278.44,278.47,14944.0,272.1282,272.1574,271.3097,271.3389,14944.0
2021-08-19 10:40:00,278.35,278.68,278.2,278.31,11207.0,271.222,271.5435,271.0758,271.183,11207.0
2021-08-19 10:50:00,278.32,279.58,278.31,279.54,14459.0,271.1928,272.4205,271.183,272.3815,14459.0
2021-08-19 11:00:00,279.63,279.78,279.31,279.41,5014.0,272.4692,272.6154,272.1574,272.2548,5014.0
2021-08-19 11:10:00,279.37,280.11,279.37,280.11,15893.0,272.2159,272.9369,272.2159,272.9369,15893.0
2021-08-19 11:20:00,280.1,280.1,279.64,279.74,7038.0,272.9272,272.9272,272.479,272.5764,7038.0
2021-08-19 11:30:00,279.74,280.09,279.73,280.0,19266.0,272.5764,272.9174,272.5666,272.8297,19266.0
2021-08-19 11:40:00,280.04,280.83,280.0,280.79,12506.0,272.8687,273.6385,272.8297,273.5995,12506.0
2021-08-19 11:50:00,280.79,280.99,280.68,280.95,11842.0,273.5995,273.7944,273.4923,273.7554,11842.0
2021-08-19 12:00:00,281.07,281.13,280.7,280.73,8057.0,273.8723,273.9308,273.5118,273.541,8057.0
2021-08-19 12:10:00,280.61,280.75,280.45,280.47,9162.0,273.4241,273.5605,273.2682,273.2877,9162.0
2021-08-19 12:20:00,280.57,280.63,280.29,280.45,7514.0,273.3851,273.4436,273.1123,273.2682,7514.0
2021-08-19 12:30:00,280.55,280.87,280.41,280.87,10450.0,273.3656,273.6775,273.2292,273.6775,10450.0
2021-08-19 12:40:00,280.86,280.96,280.66,280.75,12384.0,273.6677,273.7652,273.4728,273.5605,12384.0
2021-08-19 12:50:00,280.84,281.03,280.74,280.99,13935.0,273.6482,273.8334,273.5508,273.7944,13935.0
2021-08-19 13:00:00,280.96,280.96,280.34,280.37,11530.0,273.7652,273.7652,273.161,273.1903,11530.0
2021-08-19 13:10:00,280.39,280.58,280.28,280.41,21883.0,273.2097,273.3949,273.1026,273.2292,21883.0
2021-08-19 13:20:00,280.38,280.55,280.04,280.06,9953.0,273.2,273.3656,272.8687,272.8882,9953.0
2021-08-19 13:30:00,280.02,280.08,279.82,280.08,10798.0,272.8492,272.9077,272.6543,272.9077,10798.0
2021-08-19 13:40:00,280.06,280.4,280.05,280.18,6662.0,272.8882,273.2195,272.8785,273.0051,6662.0
2021-08-19 13:50:00,280.23,280.37,279.72,279.72,9383.0,273.0538,273.1903,272.5569,272.5569,9383.0
2021-08-19 14:00:00,279.74,279.94,279.29,279.43,30931.0,272.5764,272.7713,272.1379,272.2743,30931.0
2021-08-19 14:10:00,279.44,279.62,279.16,279.42,28168.0,272.2841,272.4595,272.0112,272.2646,28168.0
2021-08-19 14:20:00,279.43,279.84,278.94,278.95,34771.0,272.2743,272.6738,271.7969,271.8066,34771.0
2021-08-19 14:30:00,278.92,279.39,278.53,279.21,16385.0,271.7774,272.2354,271.3974,272.06,16385.0
2021-08-19 14:40:00,279.21,279.41,279.0,279.26,9870.0,272.06,272.2548,271.8553,272.1087,9870.0
2021-08-19 14:50:00,279.16,279.99,278.92,279.94,57996.0,272.0112,272.82,271.7774,272.7713,57996.0
2021-08-19 15:00:00,279.98,280.52,279.97,280.38,17268.0,272.8102,273.3364,272.8005,273.2,17268.0
2021-08-19 15:10:00,280.45,280.51,280.16,280.39,18259.0,273.2682,273.3267,272.9856,273.2097,18259.0
2021-08-19 15:20:00,280.49,280.67,280.31,280.67,25617.0,273.3072,273.4826,273.1318,273.4826,25617.0
2021-08-19 15:30:00,280.64,280.81,280.27,280.28,97388.0,273.4533,273.619,273.0928,273.1026,97388.0
2021-08-19 15:40:00,280.28,280.3,279.8,279.95,105106.0,273.1026,273.1221,272.6349,272.781,105106.0
2021-08-19 15:50:00,279.97,280.25,279.62,279.98,125078.0,272.8005,273.0733,272.4595,272.8102,125078.0
2021-08-20 09:30:00,281.28,281.28,280.5,281.15,211519.0,274.077,274.077,273.3169,273.9503,211519.0
2021-08-20 09:40:00,281.12,281.79,280.82,281.46,71887.0,273.9211,274.5739,273.6287,274.2523,71887.0
2021-08-20 09:50:00,281.45,281.97,281.44,281.8,64016.0,274.2426,274.7493,274.2329,274.5836,64016.0
2021-08-20 10:00:00,281.84,282.3,281.84,282.23,19561.0,274.6226,275.0708,274.6226,275.0026,19561.0
2021-08-20 10:10:00,282.3,282.44,282.06,282.44,11299.0,275.0708,275.2073,274.837,275.2073,11299.0
2021-08-20 10:20:00,282.5,282.7,282.2,282.36,38707.0,275.2657,275.4606,274.9734,275.1293,38707.0
2021-08-20 10:30:00,282.47,282.79,282.38,282.49,150678.0,275.2365,275.5483,275.1488,275.256,150678.0
2021-08-20 10:40:00,282.59,282.68,282.38,282.56,19826.0,275.3534,275.4411,275.1488,275.3242,19826.0
2021-08-20 10:50:00,282.6,282.7,282.33,282.37,25379.0,275.3632,275.4606,275.1001,275.139,25379.0
2021-08-20 11:00:00,282.31,282.38,282.06,282.18,9687.0,275.0806,275.1488,274.837,274.9539,9687.0
2021-08-20 11:10:00,282.17,282.32,282.04,282.06,6673.0,274.9442,275.0903,274.8175,274.837,6673.0
2021-08-20 11:20:00,282.11,282.24,282.02,282.06,8461.0,274.8857,275.0124,274.798,274.837,8461.0
2021-08-20 11:30:00,282.06,282.4,281.95,281.95,7227.0,274.837,275.1683,274.7298,274.7298,7227.0
2021-08-20 11:40:00,281.96,281.99,281.7,281.73,11859.0,274.7395,274.7688,274.4862,274.5154,11859.0
2021-08-20 11:50:00,281.84,281.98,281.5,281.71,10528.0,274.6226,274.759,274.2913,274.4959,10528.0
2021-08-20 12:00:00,281.7,282.07,281.63,281.82,12068.0,274.4862,274.8467,274.418,274.6031,12068.0
2021-08-20 12:10:00,281.8,282.09,281.67,282.04,17129.0,274.5836,274.8662,274.457,274.8175,17129.0
2021-08-20 12:20:00,282.07,282.39,282.02,282.39,10936.0,274.8467,275.1585,274.798,275.1585,10936.0
2021-08-20 12:30:00,282.53,282.62,282.47,282.56,17916.0,275.2949,275.3826,275.2365,275.3242,17916.0
2021-08-20 12:40:00,282.52,282.69,282.43,282.66,45980.0,275.2852,275.4508,275.1975,275.4216,45980.0
2021-08-20 12:50:00,282.64,282.73,282.56,282.62,13847.0,275.4021,275.4898,275.3242,275.3826,13847.0
2021-08-20 13:00:00,282.64,282.69,282.57,282.61,10282.0,275.4021,275.4508,275.3339,275.3729,10282.0
2021-08-20 13:10:00,282.66,282.83,282.66,282.71,4506.0,275.4216,275.5873,275.4216,275.4703,4506.0
2021-08-20 13:20:00,282.69,282.74,282.65,282.65,3037.0,275.4508,275.4996,275.4119,275.4119,3037.0
2021-08-20 13:30:00,282.67,282.76,282.4,282.42,28511.0,275.4314,275.5191,275.1683,275.1878,28511.0
2021-08-20 13:40:00,282.41,282.52,282.38,282.38,18571.0,275.178,275.2852,275.1488,275.1488,18571.0
2021-08-20 13:50:00,282.39,282.48,282.29,282.39,16003.0,275.1585,275.2462,275.0611,275.1585,16003.0
2021-08-20 14:00:00,282.44,282.68,282.39,282.66,21932.0,275.2073,275.4411,275.1585,275.4216,21932.0
2021-08-20 14:10:00,282.69,282.69,282.49,282.64,9144.0,275.4508,275.4508,275.256,275.4021,9144.0
2021-08-20 14:20:00,282.54,282.54,282.36,282.44,11631.0,275.3047,275.3047,275.1293,275.2073,11631.0
2021-08-20 14:30:00,282.39,282.51,282.33,282.47,9104.0,275.1585,275.2755,275.1001,275.2365,9104.0
2021-08-20 14:40:00,282.45,282.57,282.32,282.39,25666.0,275.217,275.3339,275.0903,275.1585,25666.0
2021-08-20 14:50:00,282.39,282.58,282.39,282.55,20999.0,275.1585,275.3437,275.1585,275.3144,20999.0
2021-08-20 15:00:00,282.55,282.64,282.49,282.61,31031.0,275.3144,275.4021,275.256,275.3729,31031.0
2021-08-20 15:10:00,282.6,282.76,282.59,282.7,26027.0,275.3632,275.5191,275.3534,275.4606,26027.0
2021-08-20 15:20:00,282.68,282.87,282.68,282.83,26665.0,275.4411,275.6262,275.4411,275.5873,26665.0
2021-08-20 15:30:00,282.83,283.01,282.75,282.99,19340.0,275.5873,275.7627,275.5093,275.7432,19340.0
2021-08-20 15:40:00,283.0,283.05,282.91,282.95,20429.0,275.7529,275.8016,275.6652,275.7042,20429.0
2021-08-20 15:50:00,282.95,283.14,282.89,282.89,75570.0,275.7042,275.8893,275.6457,275.6457,75570.0
2021-08-23 09:30:00,283.82,284.85,283.82,284.85,17267.0,276.5519,277.5555,276.5519,277.5555,17267.0
2021-08-23 09:40:00,284.84,285.17,284.83,285.17,9400.0,277.5458,277.8673,277.536,277.8673,9400.0
2021-08-23 09:50:00,285.17,285.17,284.96,285.05,9019.0,277.8673,277.8673,277.6627,277.7504,9019.0
2021-08-23 10:00:00,285.05,285.65,284.83,285.65,18144.0,277.7504,278.335,277.536,278.335,18144.0
2021-08-23 10:10:00,285.68,285.69,285.49,285.66,6751.0,278.3643,278.374,278.1791,278.3448,6751.0
2021-08-23 10:20:00,285.81,286.0,285.69,285.74,28269.0,278.491,278.6761,278.374,278.4227,28269.0
2021-08-23 10:30:00,285.75,285.98,285.64,285.97,41332.0,278.4325,278.6566,278.3253,278.6469,41332.0
2021-08-23 10:40:00,286.02,286.05,285.84,285.96,30481.0,278.6956,278.7248,278.5202,278.6371,30481.0
2021-08-23 10:50:00,285.93,286.06,285.93,286.04,13585.0,278.6079,278.7345,278.6079,278.7151,13585.0
2021-08-23 11:00:00,286.07,286.1,285.99,286.02,6769.0,278.7443,278.7735,278.6663,278.6956,6769.0
2021-08-23 11:10:00,286.0,286.16,286.0,286.12,10867.0,278.6761,278.832,278.6761,278.793,10867.0
2021-08-23 11:20:00,286.11,286.13,285.99,286.07,16951.0,278.7833,278.8028,278.6663,278.7443,16951.0
2021-08-23 11:30:00,286.09,286.37,286.08,286.33,14937.0,278.7638,279.0366,278.754,278.9976,14937.0
2021-08-23 11:40:00,286.36,286.45,286.28,286.4,11702.0,279.0269,279.1146,278.9489,279.0658,11702.0
2021-08-23 11:50:00,286.41,286.64,286.41,286.57,12289.0,279.0756,279.2997,279.0756,279.2315,12289.0
2021-08-23 12:00:00,286.6,286.66,286.51,286.56,10621.0,279.2607,279.3192,279.173,279.2217,10621.0
2021-08-23 12:10:00,286.6,286.6,286.42,286.42,4776.0,279.2607,279.2607,279.0853,279.0853,4776.0
2021-08-23 12:20:00,286.42,286.56,286.42,286.55,5589.0,279.0853,279.2217,279.0853,279.212,5589.0
2021-08-23 12:30:00,286.58,286.7,286.55,286.56,6239.0,279.2412,279.3582,279.212,279.2217,6239.0
2021-08-23 12:40:00,286.59,286.68,286.54,286.54,3227.0,279.251,279.3387,279.2023,279.2023,3227.0
2021-08-23 12:50:00,286.55,286.82,286.54,286.81,8878.0,279.212,279.4751,279.2023,279.4653,8878.0
2021-08-23 13:00:00,286.82,286.9,286.78,286.83,6764.0,279.4751,279.553,279.4361,279.4848,6764.0
2021-08-23 13:10:00,286.8,286.84,286.69,286.69,5892.0,279.4556,279.4946,279.3484,279.3484,5892.0
2021-08-23 13:20:00,286.68,286.7,286.42,286.48,14984.0,279.3387,279.3582,279.0853,279.1438,14984.0
2021-08-23 13:30:00,286.47,286.55,286.33,286.34,34231.0,279.134,279.212,278.9976,279.0074,34231.0
2021-08-23 13:40:00,286.38,286.64,286.37,286.62,12324.0,279.0464,279.2997,279.0366,279.2802,12324.0
2021-08-23 13:50:00,286.65,286.68,286.55,286.55,6945.0,279.3094,279.3387,279.212,279.212,6945.0
2021-08-23 14:00:00,286.59,286.72,286.56,286.67,10517.0,279.251,279.3776,279.2217,279.3289,10517.0
2021-08-23 14:10:00,286.69,286.74,286.57,286.67,13352.0,279.3484,279.3971,279.2315,279.3289,13352.0
2021-08-23 14:20:00,286.76,286.77,286.59,286.63,18677.0,279.4166,279.4264,279.251,279.29,18677.0
2021-08-23 14:30:00,286.63,286.78,286.61,286.78,23949.0,279.29,279.4361,279.2705,279.4361,23949.0
2021-08-23 14:40:00,286.77,286.85,286.76,286.84,7205.0,279.4264,279.5043,279.4166,279.4946,7205.0
2021-08-23 14:50:00,286.84,286.92,286.84,286.85,10963.0,279.4946,279.5725,279.4946,279.5043,10963.0
2021-08-23 15:00:00,286.84,286.86,286.76,286.76,10296.0,279.4946,279.5141,279.4166,279.4166,10296.0
2021-08-23 15:10:00,286.75,286.79,286.58,286.58,12808.0,279.4069,279.4459,279.2412,279.2412,12808.0
2021-08-23 15:20:00,286.57,286.65,286.48,286.63,9230.0,279.2315,279.3094,279.1438,279.29,9230.0
2021-08-23 15:30:00,286.63,286.8,286.6,286.66,12416.0,279.29,279.4556,279.2607,279.3192,12416.0
2021-08-23 15:40:00,286.64,286.72,286.52,286.66,24282.0,279.2997,279.3776,279.1828,279.3192,24282.0
2021-08-23 15:50:00,286.63,286.74,286.33,286.43,334001.0,279.29,279.3971,278.9976,279.0951,334001.0
2021-08-24 09:30:00,287.0,287.23,286.55,286.83,31053.0,279.6505,279.8746,279.212,279.4848,31053.0
2021-08-24 09:40:00,286.83,287.27,286.76,287.27,11396.0,279.4848,279.9136,279.4166,279.9136,11396.0
2021-08-24 09:50:00,287.2,287.32,286.91,287.07,8575.0,279.8454,279.9623,279.5628,279.7187,8575.0
2021-08-24 10:00:00,287.0,287.5,286.94,287.5,13324.0,279.6505,280.1377,279.592,280.1377,13324.0
2021-08-24 10:10:00,287.41,287.5,287.19,287.45,12090.0,280.05,280.1377,279.8356,280.089,12090.0
2021-08-24 10:20:00,287.42,287.54,287.42,287.45,5565.0,280.0597,280.1766,280.0597,280.089,5565.0
2021-08-24 10:30:00,287.5,287.63,287.39,287.63,16995.0,280.1377,280.2643,280.0305,280.2643,16995.0
2021-08-24 10:40:00,287.62,287.64,287.44,287.48,21338.0,280.2546,280.2741,280.0792,280.1182,21338.0
2021-08-24 10:50:00,287.51,287.58,287.32,287.36,10992.0,280.1474,280.2156,279.9623,280.0013,10992.0
2021-08-24 11:00:00,287.35,287.43,287.2,287.33,15316.0,279.9915,280.0695,279.8454,279.972,15316.0
2021-08-24 11:10:00,287.36,287.51,287.27,287.46,12894.0,280.0013,280.1474,279.9136,280.0987,12894.0
2021-08-24 11:20:00,287.47,287.51,287.11,287.11,5636.0,280.1084,280.1474,279.7577,279.7577,5636.0
2021-08-24 11:30:00,286.95,287.17,286.93,287.15,11358.0,279.6018,279.8161,279.5823,279.7966,11358.0
2021-08-24 11:40:00,287.2,287.2,287.03,287.05,9084.0,279.8454,279.8454,279.6797,279.6992,9084.0
2021-08-24 11:50:00,287.04,287.33,287.04,287.29,6756.0,279.6895,279.972,279.6895,279.9331,6756.0
2021-08-24 12:00:00,287.26,287.3,287.1,287.29,5217.0,279.9038,279.9428,279.7479,279.9331,5217.0
2021-08-24 12:10:00,287.28,287.32,287.1,287.12,7888.0,279.9233,279.9623,279.7479,279.7674,7888.0
2021-08-24 12:20:00,287.07,287.11,286.93,286.94,6162.0,279.7187,279.7577,279.5823,279.592,6162.0
2021-08-24 12:30:00,286.91,287.01,286.83,286.9,9554.0,279.5628,279.6602,279.4848,279.553,9554.0
2021-08-24 12:40:00,286.95,287.06,286.88,287.03,11669.0,279.6018,279.7089,279.5336,279.6797,11669.0
2021-08-24 12:50:00,287.0,287.03,286.95,287.03,12824.0,279.6505,279.6797,279.6018,279.6797,12824.0
2021-08-24 13:00:00,287.02,287.13,287.02,287.08,7506.0,279.67,279.7771,279.67,279.7284,7506.0
2021-08-24 13:10:00,287.08,287.08,286.97,287.05,8288.0,279.7284,279.7284,279.6212,279.6992,8288.0
2021-08-24 13:20:00,287.05,287.08,286.97,287.08,10709.0,279.6992,279.7284,279.6212,279.7284,10709.0
2021-08-24 13:30:00,287.07,287.2,287.06,287.2,6912.0,279.7187,279.8454,279.7089,279.8454,6912.0
2021-08-24 13:40:00,287.19,287.25,287.17,287.2,4108.0,279.8356,279.8941,279.8161,279.8454,4108.0
2021-08-24 13:50:00,287.19,287.33,287.16,287.19,37864.0,279.8356,279.972,279.8064,279.8356,37864.0
2021-08-24 14:00:00,287.2,287.22,287.13,287.17,39907.0,279.8454,279.8648,279.7771,279.8161,39907.0
2021-08-24 14:10:00,287.15,287.28,287.15,287.27,6837.0,279.7966,279.9233,279.7966,279.9136,6837.0
2021-08-24 14:20:00,287.27,287.28,287.22,287.23,9812.0,279.9136,279.9233,279.8648,279.8746,9812.0
2021-08-24 14:30:00,287.24,287.34,287.21,287.26,12333.0,279.8843,279.9818,279.8551,279.9038,12333.0
2021-08-24 14:40:00,287.24,287.29,287.23,287.29,18052.0,279.8843,279.9331,279.8746,279.9331,18052.0
2021-08-24 14:50:00,287.29,287.38,287.26,287.38,9278.0,279.9331,280.0207,279.9038,280.0207,9278.0
2021-08-24 15:00:00,287.37,287.44,287.31,287.33,15682.0,280.011,280.0792,279.9525,279.972,15682.0
2021-08-24 15:10:00,287.34,287.43,287.33,287.41,20962.0,279.9818,280.0695,279.972,280.05,20962.0
2021-08-24 15:20:00,287.38,287.44,287.35,287.41,18881.0,280.0207,280.0792,279.9915,280.05,18881.0
2021-08-24 15:30:00,287.42,287.43,287.25,287.25,47718.0,280.0597,280.0695,279.8941,279.8941,47718.0
2021-08-24 15:40:00,287.26,287.28,287.06,287.09,28928.0,279.9038,279.9233,279.7089,279.7382,28928.0
2021-08-24 15:50:00,287.09,287.16,286.95,287.15,221510.0,279.7382,279.8064,279.6018,279.7966,221510.0
2021-08-25 09:30:00,287.37,287.79,287.33,287.66,24273.0,280.011,280.4202,279.972,280.2936,24273.0
2021-08-25 09:40:00,287.69,287.73,287.57,287.66,13111.0,280.3228,280.3618,280.2059,280.2936,13111.0
2021-08-25 09:50:00,287.67,287.67,287.26,287.4,15027.0,280.3033,280.3033,279.9038,280.0402,15027.0
2021-08-25 10:00:00,287.44,287.45,287.11,287.12,33251.0,280.0792,280.089,279.7577,279.7674,33251.0
2021-08-25 10:10:00,287.11,287.66,287.11,287.56,23316.0,279.7577,280.2936,279.7577,280.1961,23316.0
2021-08-25 10:20:00,287.56,287.62,287.16,287.18,17843.0,280.1961,280.2546,279.8064,279.8259,17843.0
2021-08-25 10:30:00,287.19,287.29,286.95,287.08,17433.0,279.8356,279.9331,279.6018,279.7284,17433.0
2021-08-25 10:40:00,287.01,287.08,286.91,286.96,18845.0,279.6602,279.7284,279.5628,279.6115,18845.0
2021-08-25 10:50:00,286.97,287.28,286.93,287.16,39385.0,279.6212,279.9233,279.5823,279.8064,39385.0
2021-08-25 11:00:00,287.18,287.48,287.18,287.35,22442.0,279.8259,280.1182,279.8259,279.9915,22442.0
2021-08-25 11:10:00,287.35,287.49,287.26,287.39,23084.0,279.9915,280.1279,279.9038,280.0305,23084.0
2021-08-25 11:20:00,287.4,287.47,287.26,287.46,27753.0,280.0402,280.1084,279.9038,280.0987,27753.0
2021-08-25 11:30:00,287.48,287.53,287.34,287.34,7310.0,280.1182,280.1669,279.9818,279.9818,7310.0
2021-08-25 11:40:00,287.37,287.59,287.36,287.51,10722.0,280.011,280.2254,280.0013,280.1474,10722.0
2021-08-25 11:50:00,287.52,287.58,287.42,287.43,7582.0,280.1572,280.2156,280.0597,280.0695,7582.0
2021-08-25 12:00:00,287.41,287.46,287.31,287.32,7705.0,280.05,280.0987,279.9525,279.9623,7705.0
2021-08-25 12:10:00,287.46,287.48,287.24,287.35,10037.0,280.0987,280.1182,279.8843,279.9915,10037.0
2021-08-25 12:20:00,287.35,287.49,287.3,287.49,8910.0,279.9915,280.1279,279.9428,280.1279,8910.0
2021-08-25 12:30:00,287.48,287.52,287.43,287.52,5711.0,280.1182,280.1572,280.0695,280.1572,5711.0
2021-08-25 12:40:00,287.5,287.52,287.43,287.47,8905.0,280.1377,280.1572,280.0695,280.1084,8905.0
2021-08-25 12:50:00,287.45,287.68,287.43,287.65,10250.0,280.089,280.3131,280.0695,280.2838,10250.0
2021-08-25 13:00:00,287.66,287.66,287.42,287.44,21692.0,280.2936,280.2936,280.0597,280.0792,21692.0
2021-08-25 13:10:00,287.45,287.52,287.43,287.5,8612.0,280.089,280.1572,280.0695,280.1377,8612.0
2021-08-25 13:20:00,287.52,287.52,287.35,287.36,8199.0,280.1572,280.1572,279.9915,280.0013,8199.0
2021-08-25 13:30:00,287.37,287.5,287.37,287.4,10732.0,280.011,280.1377,280.011,280.0402,10732.0
2021-08-25 13:40:00,287.39,287.51,287.39,287.41,8879.0,280.0305,280.1474,280.0305,280.05,8879.0
2021-08-25 13:50:00,287.4,287.44,287.35,287.41,16945.0,280.0402,280.0792,279.9915,280.05,16945.0
2021-08-25 14:00:00,287.41,287.54,287.38,287.46,45638.0,280.05,280.1766,280.0207,280.0987,45638.0
2021-08-25 14:10:00,287.45,287.45,287.33,287.38,19283.0,280.089,280.089,279.972,280.0207,19283.0
2021-08-25 14:20:00,287.39,287.42,287.27,287.42,31344.0,280.0305,280.0597,279.9136,280.0597,31344.0
2021-08-25 14:30:00,287.43,287.5,287.32,287.33,70787.0,280.0695,280.1377,279.9623,279.972,70787.0
2021-08-25 14:40:00,287.35,287.59,287.35,287.55,15564.0,279.9915,280.2254,279.9915,280.1864,15564.0
2021-08-25 14:50:00,287.58,287.61,287.53,287.55,12695.0,280.2156,280.2449,280.1669,280.1864,12695.0
2021-08-25 15:00:00,287.54,287.62,287.46,287.5,13156.0,280.1766,280.2546,280.0987,280.1377,13156.0
2021-08-25 15:10:00,287.5,287.53,287.37,287.42,16085.0,280.1377,280.1669,280.011,280.0597,16085.0
2021-08-25 15:20:00,287.45,287.59,287.43,287.59,12848.0,280.089,280.2254,280.0695,280.2254,12848.0
2021-08-25 15:30:00,287.59,287.78,287.59,287.65,22449.0,280.2254,280.4105,280.2254,280.2838,22449.0
2021-08-25 15:40:00,287.66,287.89,287.61,287.69,28694.0,280.2936,280.5177,280.2449,280.3228,28694.0
2021-08-25 15:50:00,287.8,287.81,287.55,287.55,47736.0,280.43,280.4397,280.1864,280.1864,47736.0
2021-08-26 09:30:00,287.12,287.63,287.12,287.4,24310.0,279.7674,280.2643,279.7674,280.0402,24310.0
2021-08-26 09:40:00,287.33,287.57,287.28,287.49,21544.0,279.972,280.2059,279.9233,280.1279,21544.0
2021-08-26 09:50:00,287.41,287.48,287.18,287.2,26775.0,280.05,280.1182,279.8259,279.8454,26775.0
2021-08-26 10:00:00,287.18,287.66,287.17,287.65,12192.0,279.8259,280.2936,279.8161,280.2838,12192.0
2021-08-26 10:10:00,287.58,287.62,287.33,287.43,10452.0,280.2156,280.2546,279.972,280.0695,10452.0
2021-08-26 10:20:00,287.42,287.46,286.02,286.57,26119.0,280.0597,280.0987,278.6956,279.2315,26119.0
2021-08-26 10:30:00,286.82,286.86,286.36,286.36,3732.0,279.4751,279.5141,279.0269,279.0269,3732.0
2021-08-26 10:40:00,286.35,286.42,286.18,286.3,5952.0,279.0171,279.0853,278.8515,278.9684,5952.0
2021-08-26 10:50:00,286.32,286.35,285.94,286.3,11180.0,278.9879,279.0171,278.6176,278.9684,11180.0
2021-08-26 11:00:00,286.18,286.25,285.75,286.22,5195.0,278.8515,278.9197,278.4325,278.8905,5195.0
2021-08-26 11:10:00,286.23,286.9,286.23,286.8,9341.0,278.9002,279.553,278.9002,279.4556,9341.0
2021-08-26 11:20:00,286.86,286.95,286.64,286.72,6419.0,279.5141,279.6018,279.2997,279.3776,6419.0
2021-08-26 11:30:00,286.75,286.77,286.52,286.77,8418.0,279.4069,279.4264,279.1828,279.4264,8418.0
2021-08-26 11:40:00,286.92,286.93,286.44,286.45,3729.0,279.5725,279.5823,279.1048,279.1146,3729.0
2021-08-26 11:50:00,286.47,286.79,286.47,286.76,6168.0,279.134,279.4459,279.134,279.4166,6168.0
2021-08-26 12:00:00,286.95,287.25,286.93,287.2,4855.0,279.6018,279.8941,279.5823,279.8454,4855.0
2021-08-26 12:10:00,287.23,287.28,287.2,287.21,3297.0,279.8746,279.9233,279.8454,279.8551,3297.0
2021-08-26 12:20:00,287.23,287.28,287.18,287.18,933.0,279.8746,279.9233,279.8259,279.8259,933.0
2021-08-26 12:30:00,287.24,287.25,287.04,287.16,4455.0,279.8843,279.8941,279.6895,279.8064,4455.0
2021-08-26 12:40:00,287.1,287.16,287.09,287.12,38581.0,279.7479,279.8064,279.7382,279.7674,38581.0
2021-08-26 12:50:00,287.1,287.1,286.91,287.01,41095.0,279.7479,279.7479,279.5628,279.6602,41095.0
2021-08-26 13:00:00,287.05,287.06,286.91,287.0,18265.0,279.6992,279.7089,279.5628,279.6505,18265.0
2021-08-26 13:10:00,287.02,287.18,287.02,287.12,10412.0,279.67,279.8259,279.67,279.7674,10412.0
2021-08-26 13:20:00,287.02,287.03,286.71,286.87,13390.0,279.67,279.6797,279.3679,279.5238,13390.0
2021-08-26 13:30:00,286.87,287.05,286.86,287.03,6903.0,279.5238,279.6992,279.5141,279.6797,6903.0
2021-08-26 13:40:00,287.03,287.09,286.92,286.92,13238.0,279.6797,279.7382,279.5725,279.5725,13238.0
2021-08-26 13:50:00,286.9,287.05,286.87,286.95,20622.0,279.553,279.6992,279.5238,279.6018,20622.0
2021-08-26 14:00:00,286.93,286.96,286.62,286.62,21419.0,279.5823,279.6115,279.2802,279.2802,21419.0
2021-08-26 14:10:00,286.64,286.68,286.54,286.63,5065.0,279.2997,279.3387,279.2023,279.29,5065.0
2021-08-26 14:20:00,286.72,286.76,286.63,286.69,4147.0,279.3776,279.4166,279.29,279.3484,4147.0
2021-08-26 14:30:00,286.64,286.81,286.63,286.72,12114.0,279.2997,279.4653,279.29,279.3776,12114.0
2021-08-26 14:40:00,286.73,286.73,286.48,286.52,7638.0,279.3874,279.3874,279.1438,279.1828,7638.0
2021-08-26 14:50:00,286.47,286.53,286.32,286.35,18398.0,279.134,279.1925,278.9879,279.0171,18398.0
2021-08-26 15:00:00,286.34,286.34,285.82,285.96,28680.0,279.0074,279.0074,278.5007,278.6371,28680.0
2021-08-26 15:10:00,285.99,286.35,285.87,286.33,38546.0,278.6663,279.0171,278.5494,278.9976,38546.0
2021-08-26 15:20:00,286.35,286.35,286.09,286.21,40633.0,279.0171,279.0171,278.7638,278.8807,40633.0
2021-08-26 15:30:00,286.3,286.44,286.12,286.16,317809.0,278.9684,279.1048,278.793,278.832,317809.0
2021-08-26 15:40:00,286.17,286.43,285.96,286.25,72021.0,278.8417,279.0951,278.6371,278.9197,72021.0
2021-08-26 15:50:00,286.29,286.34,285.96,285.97,36717.0,278.9587,279.0074,278.6371,278.6469,36717.0
2021-08-27 09:30:00,286.48,286.87,286.36,286.38,10103.0,279.1438,279.5238,279.0269,279.0464,10103.0
2021-08-27 09:40:00,286.35,286.68,286.3,286.5,7860.0,279.0171,279.3387,278.9684,279.1633,7860.0
2021-08-27 09:50:00,286.65,286.71,286.37,286.59,14052.0,279.3094,279.3679,279.0366,279.251,14052.0
2021-08-27 10:00:00,286.73,287.74,286.31,287.74,51964.0,279.3874,280.3715,278.9781,280.3715,51964.0
2021-08-27 10:10:00,287.78,288.65,287.75,288.56,17688.0,280.4105,281.2582,280.3813,281.1705,17688.0
2021-08-27 10:20:00,288.64,288.65,288.0,288.07,8364.0,281.2485,281.2582,280.6249,280.6931,8364.0
2021-08-27 10:30:00,288.12,288.22,287.85,287.91,3437.0,280.7418,280.8392,280.4787,280.5372,3437.0
2021-08-27 10:40:00,287.77,288.13,287.62,288.1,13997.0,280.4008,280.7515,280.2546,280.7223,13997.0
2021-08-27 10:50:00,288.15,288.45,288.07,288.2,12828.0,280.771,281.0633,280.6931,280.8197,12828.0
2021-08-27 11:00:00,288.33,288.38,288.23,288.23,5615.0,280.9464,280.9951,280.849,280.849,5615.0
2021-08-27 11:10:00,288.22,288.28,288.03,288.22,7537.0,280.8392,280.8977,280.6541,280.8392,7537.0
2021-08-27 11:20:00,288.28,288.33,288.02,288.02,10492.0,280.8977,280.9464,280.6444,280.6444,10492.0
2021-08-27 11:30:00,288.08,288.33,288.08,288.3,7247.0,280.7028,280.9464,280.7028,280.9172,7247.0
2021-08-27 11:40:00,288.3,288.57,288.27,288.45,7998.0,280.9172,281.1803,280.888,281.0633,7998.0
2021-08-27 11:50:00,288.45,288.56,288.39,288.54,10203.0,281.0633,281.1705,281.0049,281.151,10203.0
2021-08-27 12:00:00,288.56,288.62,288.48,288.49,8319.0,281.1705,281.229,281.0926,281.1023,8319.0
2021-08-27 12:10:00,288.48,288.52,288.33,288.37,7494.0,281.0926,281.1316,280.9464,280.9854,7494.0
2021-08-27 12:20:00,288.38,288.47,288.34,288.47,5678.0,280.9951,281.0828,280.9562,281.0828,5678.0
2021-08-27 12:30:00,288.43,288.56,288.4,288.52,22228.0,281.0439,281.1705,281.0146,281.1316,22228.0
2021-08-27 12:40:00,288.52,288.55,288.47,288.49,20514.0,281.1316,281.1608,281.0828,281.1023,20514.0
2021-08-27 12:50:00,288.52,288.58,288.42,288.58,19629.0,281.1316,281.19,281.0341,281.19,19629.0
2021-08-27 13:00:00,288.66,288.76,288.66,288.76,2956.0,281.268,281.3654,281.268,281.3654,2956.0
2021-08-27 13:10:00,288.72,288.76,288.7,288.76,7397.0,281.3264,281.3654,281.3069,281.3654,7397.0
2021-08-27 13:20:00,288.8,288.93,288.8,288.86,14278.0,281.4044,281.5311,281.4044,281.4628,14278.0
2021-08-27 13:30:00,288.88,288.98,288.84,288.97,19512.0,281.4823,281.5798,281.4434,281.57,19512.0
2021-08-27 13:40:00,288.98,288.99,288.86,288.87,23737.0,281.5798,281.5895,281.4628,281.4726,23737.0
2021-08-27 13:50:00,288.88,288.94,288.83,288.94,18516.0,281.4823,281.5408,281.4336,281.5408,18516.0
2021-08-27 14:00:00,288.87,288.87,288.73,288.75,9954.0,281.4726,281.4726,281.3362,281.3557,9954.0
2021-08-27 14:10:00,288.73,288.78,288.69,288.71,19404.0,281.3362,281.3849,281.2972,281.3167,19404.0
2021-08-27 14:20:00,288.75,288.8,288.67,288.79,18428.0,281.3557,281.4044,281.2777,281.3946,18428.0
2021-08-27 14:30:00,288.78,288.9,288.77,288.82,33243.0,281.3849,281.5018,281.3752,281.4239,33243.0
2021-08-27 14:40:00,288.85,288.9,288.81,288.88,19052.0,281.4531,281.5018,281.4141,281.4823,19052.0
2021-08-27 14:50:00,288.87,288.92,288.83,288.92,9676.0,281.4726,281.5213,281.4336,281.5213,9676.0
2021-08-27 15:00:00,288.87,288.98,288.85,288.91,9623.0,281.4726,281.5798,281.4531,281.5116,9623.0
2021-08-27 15:10:00,288.93,289.08,288.92,289.05,17463.0,281.5311,281.6772,281.5213,281.648,17463.0
2021-08-27 15:20:00,289.06,289.12,288.99,289.0,17551.0,281.6577,281.7162,281.5895,281.5993,17551.0
2021-08-27 15:30:00,288.99,289.01,288.82,288.83,27717.0,281.5895,281.609,281.4239,281.4336,27717.0
2021-08-27 15:40:00,288.84,289.08,288.82,288.92,44087.0,281.4434,281.6772,281.4239,281.5213,44087.0
2021-08-27 15:50:00,288.98,289.11,288.73,288.77,123927.0,281.5798,281.7064,281.3362,281.3752,123927.0
2021-08-30 09:30:00,289.51,290.5,289.51,290.5,33543.0,282.0962,283.0608,282.0962,283.0608,33543.0
2021-08-30 09:40:00,290.51,290.51,290.05,290.41,12896.0,283.0706,283.0706,282.6224,282.9732,12896.0
2021-08-30 09:50:00,290.38,290.76,290.32,290.76,15626.0,282.9439,283.3142,282.8855,283.3142,15626.0
2021-08-30 10:00:00,290.82,291.18,290.66,291.1,15642.0,283.3727,283.7234,283.2168,283.6455,15642.0
2021-08-30 10:10:00,291.15,291.2,290.98,291.11,11246.0,283.6942,283.7429,283.5286,283.6552,11246.0
2021-08-30 10:20:00,291.16,291.52,291.13,291.49,9467.0,283.7039,284.0547,283.6747,284.0255,9467.0
2021-08-30 10:30:00,291.53,291.81,291.53,291.8,12685.0,284.0645,284.3373,284.0645,284.3276,12685.0
2021-08-30 10:40:00,291.78,291.89,291.57,291.81,12773.0,284.3081,284.4153,284.1034,284.3373,12773.0
2021-08-30 10:50:00,291.73,291.83,291.61,291.82,17298.0,284.2594,284.3568,284.1424,284.347,17298.0
2021-08-30 11:00:00,291.82,291.92,291.72,291.75,29179.0,284.347,284.4445,284.2496,284.2788,29179.0
2021-08-30 11:10:00,291.78,291.86,291.44,291.44,31307.0,284.3081,284.386,283.9768,283.9768,31307.0
2021-08-30 11:20:00,291.47,291.61,291.44,291.52,6129.0,284.006,284.1424,283.9768,284.0547,6129.0
2021-08-30 11:30:00,291.49,291.75,291.49,291.66,14485.0,284.0255,284.2788,284.0255,284.1911,14485.0
2021-08-30 11:40:00,291.67,292.0,291.58,291.94,23603.0,284.2009,284.5224,284.1132,284.464,23603.0
2021-08-30 11:50:00,291.88,291.96,291.87,291.89,6801.0,284.4055,284.4835,284.3958,284.4153,6801.0
2021-08-30 12:00:00,291.92,291.95,291.57,291.63,15477.0,284.4445,284.4737,284.1034,284.1619,15477.0
2021-08-30 12:10:00,291.63,291.75,291.52,291.52,5751.0,284.1619,284.2788,284.0547,284.0547,5751.0
2021-08-30 12:20:00,291.54,291.61,291.53,291.58,3880.0,284.0742,284.1424,284.0645,284.1132,3880.0
2021-08-30 12:30:00,291.59,291.76,291.5,291.76,6039.0,284.1229,284.2886,284.0352,284.2886,6039.0
2021-08-30 12:40:00,291.75,291.75,291.63,291.66,4248.0,284.2788,284.2788,284.1619,284.1911,4248.0
2021-08-30 12:50:00,291.6,291.82,291.6,291.82,4372.0,284.1327,284.347,284.1327,284.347,4372.0
2021-08-30 13:00:00,291.79,291.93,291.75,291.93,6252.0,284.3178,284.4542,284.2788,284.4542,6252.0
2021-08-30 13:10:00,291.9,291.94,291.83,291.88,7264.0,284.425,284.464,284.3568,284.4055,7264.0
2021-08-30 13:20:00,291.9,291.91,291.83,291.87,5832.0,284.425,284.4347,284.3568,284.3958,5832.0
2021-08-30 13:30:00,291.86,292.03,291.82,291.93,7686.0,284.386,284.5517,284.347,284.4542,7686.0
2021-08-30 13:40:00,291.96,292.08,291.92,292.08,8312.0,284.4835,284.6004,284.4445,284.6004,8312.0
2021-08-30 13:50:00,292.09,292.16,292.07,292.15,9606.0,284.6101,284.6783,284.5906,284.6686,9606.0
2021-08-30 14:00:00,292.16,292.17,292.05,292.07,5081.0,284.6783,284.6881,284.5712,284.5906,5081.0
2021-08-30 14:10:00,292.02,292.17,292.01,292.09,7201.0,284.5419,284.6881,284.5322,284.6101,7201.0
2021-08-30 14:20:00,292.09,292.1,292.0,292.09,7356.0,284.6101,284.6199,284.5224,284.6101,7356.0
2021-08-30 14:30:00,292.08,292.13,292.01,292.01,16043.0,284.6004,284.6491,284.5322,284.5322,16043.0
2021-08-30 14:40:00,292.0,292.07,291.95,292.07,11546.0,284.5224,284.5906,284.4737,284.5906,11546.0
2021-08-30 14:50:00,292.05,292.16,292.02,292.15,15720.0,284.5712,284.6783,284.5419,284.6686,15720.0
2021-08-30 15:00:00,292.16,292.16,292.07,292.13,12178.0,284.6783,284.6783,284.5906,284.6491,12178.0
2021-08-30 15:10:00,292.13,292.14,292.06,292.09,18539.0,284.6491,284.6589,284.5809,284.6101,18539.0
2021-08-30 15:20:00,292.1,292.13,291.97,292.01,14073.0,284.6199,284.6491,284.4932,284.5322,14073.0
2021-08-30 15:30:00,292.0,292.04,291.89,291.97,27081.0,284.5224,284.5614,284.4153,284.4932,27081.0
2021-08-30 15:40:00,291.95,292.04,291.84,292.01,31534.0,284.4737,284.5614,284.3665,284.5322,31534.0
2021-08-30 15:50:00,291.98,292.0,291.68,291.73,229983.0,284.5029,284.5224,284.2106,284.2594,229983.0
2021-08-31 09:30:00,291.71,291.71,290.53,290.89,24017.0,284.2399,284.2399,283.0901,283.4409,24017.0
2021-08-31 09:40:00,290.79,291.06,290.68,291.01,10250.0,283.3434,283.6065,283.2362,283.5578,10250.0
2021-08-31 09:50:00,290.97,291.07,290.46,290.48,98823.0,283.5188,283.6163,283.0219,283.0414,98823.0
2021-08-31 10:00:00,290.47,290.95,290.4,290.76,42856.0,283.0316,283.4993,282.9634,283.3142,42856.0
2021-08-31 10:10:00,290.75,290.92,290.45,290.71,26270.0,283.3044,283.4701,283.0121,283.2655,26270.0
2021-08-31 10:20:00,290.67,290.8,290.52,290.8,31577.0,283.2265,283.3532,283.0803,283.3532,31577.0
2021-08-31 10:30:00,290.66,290.97,290.62,290.97,30283.0,283.2168,283.5188,283.1778,283.5188,30283.0
2021-08-31 10:40:00,291.01,291.01,290.79,290.81,19451.0,283.5578,283.5578,283.3434,283.3629,19451.0
2021-08-31 10:50:00,290.72,290.9,290.56,290.9,21773.0,283.2752,283.4506,283.1193,283.4506,21773.0
2021-08-31 11:00:00,290.92,290.95,290.56,290.86,36277.0,283.4701,283.4993,283.1193,283.4116,36277.0
2021-08-31 11:10:00,290.9,291.1,290.79,291.04,38716.0,283.4506,283.6455,283.3434,283.587,38716.0
2021-08-31 11:20:00,291.05,291.19,290.9,291.0,13035.0,283.5968,283.7332,283.4506,283.548,13035.0
2021-08-31 11:30:00,291.0,291.22,290.89,291.17,10778.0,283.548,283.7624,283.4409,283.7137,10778.0
2021-08-31 11:40:00,291.17,291.35,291.16,291.22,12752.0,283.7137,283.8891,283.7039,283.7624,12752.0
2021-08-31 11:50:00,291.24,291.25,291.11,291.15,52952.0,283.7819,283.7916,283.6552,283.6942,52952.0
2021-08-31 12:00:00,291.14,291.14,290.96,291.06,15279.0,283.6845,283.6845,283.5091,283.6065,15279.0
2021-08-31 12:10:00,291.04,291.07,290.97,291.0,5500.0,283.587,283.6163,283.5188,283.548,5500.0
2021-08-31 12:20:00,290.96,291.33,290.94,291.32,12700.0,283.5091,283.8696,283.4896,283.8599,12700.0
2021-08-31 12:30:00,291.3,291.39,291.26,291.34,17466.0,283.8404,283.9281,283.8014,283.8793,17466.0
2021-08-31 12:40:00,291.31,291.32,291.24,291.29,11212.0,283.8501,283.8599,283.7819,283.8306,11212.0
2021-08-31 12:50:00,291.32,291.32,291.17,291.32,13179.0,283.8599,283.8599,283.7137,283.8599,13179.0
2021-08-31 13:00:00,291.32,291.34,291.06,291.11,6782.0,283.8599,283.8793,283.6065,283.6552,6782.0
2021-08-31 13:10:00,291.06,291.13,290.97,290.97,12893.0,283.6065,283.6747,283.5188,283.5188,12893.0
2021-08-31 13:20:00,290.99,291.03,290.75,290.83,32049.0,283.5383,283.5773,283.3044,283.3824,32049.0
2021-08-31 13:30:00,290.81,290.91,290.78,290.91,15598.0,283.3629,283.4603,283.3337,283.4603,15598.0
2021-08-31 13:40:00,290.93,291.08,290.9,291.06,14236.0,283.4798,283.626,283.4506,283.6065,14236.0
2021-08-31 13:50:00,291.09,291.2,291.08,291.2,13228.0,283.6357,283.7429,283.626,283.7429,13228.0
2021-08-31 14:00:00,291.19,291.21,291.06,291.13,31343.0,283.7332,283.7527,283.6065,283.6747,31343.0
2021-08-31 14:10:00,291.13,291.18,291.05,291.14,12170.0,283.6747,283.7234,283.5968,283.6845,12170.0
2021-08-31 14:20:00,291.12,291.21,291.08,291.09,8609.0,283.665,283.7527,283.626,283.6357,8609.0
2021-08-31 14:30:00,291.17,291.28,291.13,291.19,21391.0,283.7137,283.8209,283.6747,283.7332,21391.0
2021-08-31 14:40:00,291.2,291.28,291.04,291.09,21021.0,283.7429,283.8209,283.587,283.6357,21021.0
2021-08-31 14:50:00,291.1,291.34,291.09,291.34,14483.0,283.6455,283.8793,283.6357,283.8793,14483.0
2021-08-31 15:00:00,291.32,291.33,291.06,291.09,27744.0,283.8599,283.8696,283.6065,283.6357,27744.0
2021-08-31 15:10:00,291.1,291.12,290.97,291.02,25179.0,283.6455,283.665,283.5188,283.5675,25179.0
2021-08-31 15:20:00,290.98,291.0,290.77,290.79,19595.0,283.5286,283.548,283.3239,283.3434,19595.0
2021-08-31 15:30:00,290.8,290.99,290.72,290.97,19858.0,283.3532,283.5383,283.2752,283.5188,19858.0
2021-08-31 15:40:00,290.97,291.18,290.89,291.18,30148.0,283.5188,283.7234,283.4409,283.7234,30148.0
2021-08-31 15:50:00,291.16,291.16,290.69,290.95,226837.0,283.7039,283.7039,283.246,283.4993,226837.0
2021-09-01 09:30:00,291.73,292.34,291.68,292.01,37262.0,284.2594,284.8537,284.2106,284.5322,37262.0
2021-09-01 09:40:00,292.1,292.75,292.07,292.7,15235.0,284.6199,285.2532,284.5906,285.2045,15235.0
2021-09-01 09:50:00,292.75,292.76,291.99,292.26,23400.0,285.2532,285.263,284.5127,284.7758,23400.0
2021-09-01 10:00:00,292.18,292.48,292.08,292.33,22796.0,284.6978,284.9901,284.6004,284.844,22796.0
2021-09-01 10:10:00,292.32,292.5,292.19,292.24,16981.0,284.8342,285.0096,284.7076,284.7563,16981.0
2021-09-01 10:20:00,292.17,292.4,292.16,292.34,16163.0,284.6881,284.9122,284.6783,284.8537,16163.0
2021-09-01 10:30:00,292.34,292.56,292.15,292.53,31892.0,284.8537,285.0681,284.6686,285.0389,31892.0
2021-09-01 10:40:00,292.53,292.64,292.43,292.61,22725.0,285.0389,285.146,284.9414,285.1168,22725.0
2021-09-01 10:50:00,292.62,292.73,292.41,292.56,18944.0,285.1266,285.2337,284.9219,285.0681,18944.0
2021-09-01 11:00:00,292.59,292.64,292.31,292.51,15052.0,285.0973,285.146,284.8245,285.0194,15052.0
2021-09-01 11:10:00,292.51,292.65,292.38,292.44,43524.0,285.0194,285.1558,284.8927,284.9512,43524.0
2021-09-01 11:20:00,292.45,292.56,292.36,292.48,58412.0,284.9609,285.0681,284.8732,284.9901,58412.0
2021-09-01 11:30:00,292.48,292.65,292.47,292.55,17858.0,284.9901,285.1558,284.9804,285.0584,17858.0
2021-09-01 11:40:00,292.52,292.58,292.44,292.52,10994.0,285.0291,285.0876,284.9512,285.0291,10994.0
2021-09-01 11:50:00,292.54,292.63,292.47,292.54,12170.0,285.0486,285.1363,284.9804,285.0486,12170.0
2021-09-01 12:00:00,292.52,292.67,292.52,292.61,22889.0,285.0291,285.1753,285.0291,285.1168,22889.0
2021-09-01 12:10:00,292.63,292.65,292.54,292.61,13580.0,285.1363,285.1558,285.0486,285.1168,13580.0
2021-09-01 12:20:00,292.61,292.65,292.48,292.57,22873.0,285.1168,285.1558,284.9901,285.0778,22873.0
2021-09-01 12:30:00,292.51,292.56,292.44,292.47,3946.0,285.0194,285.0681,284.9512,284.9804,3946.0
2021-09-01 12:40:00,292.5,292.53,292.39,292.51,9840.0,285.0096,285.0389,284.9024,285.0194,9840.0
2021-09-01 12:50:00,292.53,292.65,292.5,292.61,14994.0,285.0389,285.1558,285.0096,285.1168,14994.0
2021-09-01 13:00:00,292.62,292.72,292.59,292.61,6268.0,285.1266,285.224,285.0973,285.1168,6268.0
2021-09-01 13:10:00,292.61,292.71,292.51,292.71,5774.0,285.1168,285.2143,285.0194,285.2143,5774.0
2021-09-01 13:20:00,292.68,292.78,292.68,292.76,6756.0,285.185,285.2825,285.185,285.263,6756.0
2021-09-01 13:30:00,292.76,292.85,292.75,292.76,13307.0,285.263,285.3507,285.2532,285.263,13307.0
2021-09-01 13:40:00,292.76,292.78,292.7,292.74,12189.0,285.263,285.2825,285.2045,285.2435,12189.0
2021-09-01 13:50:00,292.75,292.76,292.66,292.73,8508.0,285.2532,285.263,285.1655,285.2337,8508.0
2021-09-01 14:00:00,292.74,292.76,292.64,292.64,27647.0,285.2435,285.263,285.146,285.146,27647.0
2021-09-01 14:10:00,292.63,292.67,292.54,292.55,16924.0,285.1363,285.1753,285.0486,285.0584,16924.0
2021-09-01 14:20:00,292.52,292.56,292.43,292.45,25100.0,285.0291,285.0681,284.9414,284.9609,25100.0
2021-09-01 14:30:00,292.44,292.49,291.93,292.04,20327.0,284.9512,284.9999,284.4542,284.5614,20327.0
2021-09-01 14:40:00,292.14,292.25,292.0,292.0,27893.0,284.6589,284.766,284.5224,284.5224,27893.0
2021-09-01 14:50:00,292.0,292.19,292.0,292.12,18302.0,284.5224,284.7076,284.5224,284.6394,18302.0
2021-09-01 15:00:00,292.07,292.07,291.78,291.83,11296.0,284.5906,284.5906,284.3081,284.3568,11296.0
2021-09-01 15:10:00,291.81,292.18,291.73,292.18,13453.0,284.3373,284.6978,284.2594,284.6978,13453.0
2021-09-01 15:20:00,292.16,292.21,291.95,291.97,22115.0,284.6783,284.7271,284.4737,284.4932,22115.0
2021-09-01 15:30:00,291.96,291.96,291.72,291.73,30947.0,284.4835,284.4835,284.2496,284.2594,30947.0
2021-09-01 15:40:00,291.73,291.88,291.58,291.73,59624.0,284.2594,284.4055,284.1132,284.2594,59624.0
2021-09-01 15:50:00,291.69,291.74,291.4,291.61,82758.0,284.2204,284.2691,283.9378,284.1424,82758.0
2021-09-02 09:30:00,292.49,292.81,292.39,292.7,40431.0,284.9999,285.3117,284.9024,285.2045,40431.0
2021-09-02 09:40:00,292.58,292.98,292.49,292.81,15322.0,285.0876,285.4773,284.9999,285.3117,15322.0
2021-09-02 09:50:00,292.8,292.8,292.39,292.48,29934.0,285.302,285.302,284.9024,284.9901,29934.0
2021-09-02 10:00:00,292.59,292.68,292.25,292.27,8789.0,285.0973,285.185,284.766,284.7855,8789.0
2021-09-02 10:10:00,292.29,292.31,292.04,292.05,17012.0,284.805,284.8245,284.5614,284.5712,17012.0
2021-09-02 10:20:00,292.01,292.25,291.93,292.15,7789.0,284.5322,284.766,284.4542,284.6686,7789.0
2021-09-02 10:30:00,292.16,292.19,291.94,292.01,6848.0,284.6783,284.7076,284.464,284.5322,6848.0
2021-09-02 10:40:00,292.05,292.29,291.99,292.25,12261.0,284.5712,284.805,284.5127,284.766,12261.0
2021-09-02 10:50:00,292.2,292.26,292.11,292.14,7501.0,284.7173,284.7758,284.6296,284.6589,7501.0
2021-09-02 11:00:00,292.19,292.2,291.84,291.87,6142.0,284.7076,284.7173,284.3665,284.3958,6142.0
2021-09-02 11:10:00,291.89,292.44,291.89,292.39,68046.0,284.4153,284.9512,284.4153,284.9024,68046.0
2021-09-02 11:20:00,292.4,292.45,292.32,292.41,12666.0,284.9122,284.9609,284.8342,284.9219,12666.0
2021-09-02 11:30:00,292.42,292.54,292.36,292.36,21588.0,284.9317,285.0486,284.8732,284.8732,21588.0
2021-09-02 11:40:00,292.34,292.45,292.29,292.3,10285.0,284.8537,284.9609,284.805,284.8148,10285.0
2021-09-02 11:50:00,292.28,292.31,292.19,292.25,18294.0,284.7953,284.8245,284.7076,284.766,18294.0
2021-09-02 12:00:00,292.18,292.25,292.1,292.13,16660.0,284.6978,284.766,284.6199,284.6491,16660.0
2021-09-02 12:10:00,292.14,292.21,291.89,291.89,9551.0,284.6589,284.7271,284.4153,284.4153,9551.0
2021-09-02 12:20:00,291.94,292.03,291.91,291.99,9681.0,284.464,284.5517,284.4347,284.5127,9681.0
2021-09-02 12:30:00,291.98,292.12,291.87,291.87,6311.0,284.5029,284.6394,284.3958,284.3958,6311.0
2021-09-02 12:40:00,291.88,291.97,291.79,291.8,10347.0,284.4055,284.4932,284.3178,284.3276,10347.0
2021-09-02 12:50:00,291.8,292.07,291.8,292.04,10316.0,284.3276,284.5906,284.3276,284.5614,10316.0
2021-09-02 13:00:00,292.05,292.12,291.98,291.98,5530.0,284.5712,284.6394,284.5029,284.5029,5530.0
2021-09-02 13:10:00,292.01,292.02,291.87,291.88,4720.0,284.5322,284.5419,284.3958,284.4055,4720.0
2021-09-02 13:20:00,291.83,291.89,291.55,291.55,14927.0,284.3568,284.4153,284.084,284.084,14927.0
2021-09-02 13:30:00,291.61,291.72,291.57,291.65,10208.0,284.1424,284.2496,284.1034,284.1814,10208.0
2021-09-02 13:40:00,291.64,291.69,291.32,291.33,10376.0,284.1717,284.2204,283.8599,283.8696,10376.0
2021-09-02 13:50:00,291.26,291.34,291.18,291.31,10724.0,283.8014,283.8793,283.7234,283.8501,10724.0
2021-09-02 14:00:00,291.21,291.21,290.83,290.95,21746.0,283.7527,283.7527,283.3824,283.4993,21746.0
2021-09-02 14:10:00,290.91,291.21,290.78,291.21,17114.0,283.4603,283.7527,283.3337,283.7527,17114.0
2021-09-02 14:20:00,291.23,291.28,291.01,291.02,8102.0,283.7722,283.8209,283.5578,283.5675,8102.0
2021-09-02 14:30:00,291.12,291.21,290.97,291.11,45268.0,283.665,283.7527,283.5188,283.6552,45268.0
2021-09-02 14:40:00,291.1,291.31,291.09,291.27,17080.0,283.6455,283.8501,283.6357,283.8111,17080.0
2021-09-02 14:50:00,291.27,291.56,291.24,291.5,14607.0,283.8111,284.0937,283.7819,284.0352,14607.0
2021-09-02 15:00:00,291.52,291.56,291.29,291.29,12079.0,284.0547,284.0937,283.8306,283.8306,12079.0
2021-09-02 15:10:00,291.3,291.54,291.19,291.47,9418.0,283.8404,284.0742,283.7332,284.006,9418.0
2021-09-02 15:20:00,291.47,291.48,291.22,291.27,32367.0,284.006,284.0158,283.7624,283.8111,32367.0
2021-09-02 15:30:00,291.29,291.39,291.17,291.34,25255.0,283.8306,283.9281,283.7137,283.8793,25255.0
2021-09-02 15:40:00,291.35,291.49,291.25,291.27,24205.0,283.8891,284.0255,283.7916,283.8111,24205.0
2021-09-02 15:50:00,291.31,291.67,291.19,291.65,79176.0,283.8501,284.2009,283.7332,284.1814,79176.0
2021-09-03 09:30:00,291.05,291.7,290.67,291.19,43644.0,283.5968,284.2301,283.2265,283.7332,43644.0
2021-09-03 09:40:00,291.11,291.48,291.11,291.37,28203.0,283.6552,284.0158,283.6552,283.9086,28203.0
2021-09-03 09:50:00,291.27,292.11,291.05,292.07,46578.0,283.8111,284.6296,283.5968,284.5906,46578.0
2021-09-03 10:00:00,292.14,292.53,292.04,292.2,22916.0,284.6589,285.0389,284.5614,284.7173,22916.0
2021-09-03 10:10:00,292.15,292.18,292.02,292.04,10674.0,284.6686,284.6978,284.5419,284.5614,10674.0
2021-09-03 10:20:00,292.0,292.13,291.96,292.08,45693.0,284.5224,284.6491,284.4835,284.6004,45693.0
2021-09-03 10:30:00,292.0,292.3,291.83,291.83,25629.0,284.5224,284.8148,284.3568,284.3568,25629.0
2021-09-03 10:40:00,291.79,292.11,291.78,292.07,17838.0,284.3178,284.6296,284.3081,284.5906,17838.0
2021-09-03 10:50:00,292.06,292.18,291.88,292.06,25563.0,284.5809,284.6978,284.4055,284.5809,25563.0
2021-09-03 11:00:00,292.02,292.23,291.92,292.19,8663.0,284.5419,284.7465,284.4445,284.7076,8663.0
2021-09-03 11:10:00,292.19,292.41,292.18,292.32,23584.0,284.7076,284.9219,284.6978,284.8342,23584.0
2021-09-03 11:20:00,292.27,292.56,292.26,292.41,11535.0,284.7855,285.0681,284.7758,284.9219,11535.0
2021-09-03 11:30:00,292.42,292.58,292.4,292.5,12285.0,284.9317,285.0876,284.9122,285.0096,12285.0
2021-09-03 11:40:00,292.54,292.54,292.42,292.44,6588.0,285.0486,285.0486,284.9317,284.9512,6588.0
2021-09-03 11:50:00,292.46,292.46,292.19,292.23,8215.0,284.9707,284.9707,284.7076,284.7465,8215.0
2021-09-03 12:00:00,292.21,292.5,292.16,292.49,6872.0,284.7271,285.0096,284.6783,284.9999,6872.0
2021-09-03 12:10:00,292.49,292.54,292.45,292.54,5548.0,284.9999,285.0486,284.9609,285.0486,5548.0
2021-09-03 12:20:00,292.53,292.6,292.41,292.56,10474.0,285.0389,285.1071,284.9219,285.0681,10474.0
2021-09-03 12:30:00,292.56,292.59,292.31,292.37,8211.0,285.0681,285.0973,284.8245,284.883,8211.0
2021-09-03 12:40:00,292.31,292.41,292.3,292.31,7902.0,284.8245,284.9219,284.8148,284.8245,7902.0
2021-09-03 12:50:00,292.3,292.45,292.3,292.45,4577.0,284.8148,284.9609,284.8148,284.9609,4577.0
2021-09-03 13:00:00,292.48,292.71,292.47,292.68,9269.0,284.9901,285.2143,284.9804,285.185,9269.0
2021-09-03 13:10:00,292.71,292.82,292.67,292.8,7448.0,285.2143,285.3214,285.1753,285.302,7448.0
2021-09-03 13:20:00,292.81,292.83,292.65,292.66,12582.0,285.3117,285.3312,285.1558,285.1655,12582.0
2021-09-03 13:30:00,292.65,292.7,292.55,292.57,6979.0,285.1558,285.2045,285.0584,285.0778,6979.0
2021-09-03 13:40:00,292.56,292.68,292.54,292.66,19846.0,285.0681,285.185,285.0486,285.1655,19846.0
2021-09-03 13:50:00,292.63,292.72,292.58,292.7,23981.0,285.1363,285.224,285.0876,285.2045,23981.0
2021-09-03 14:00:00,292.72,292.73,292.53,292.55,7445.0,285.224,285.2337,285.0389,285.0584,7445.0
2021-09-03 14:10:00,292.58,292.63,292.53,292.63,6375.0,285.0876,285.1363,285.0389,285.1363,6375.0
2021-09-03 14:20:00,292.62,292.62,292.51,292.56,9153.0,285.1266,285.1266,285.0194,285.0681,9153.0
2021-09-03 14:30:00,292.54,292.61,292.53,292.56,5042.0,285.0486,285.1168,285.0389,285.0681,5042.0
2021-09-03 14:40:00,292.56,292.61,292.47,292.52,7239.0,285.0681,285.1168,284.9804,285.0291,7239.0
2021-09-03 14:50:00,292.52,292.67,292.52,292.65,6387.0,285.0291,285.1753,285.0291,285.1558,6387.0
2021-09-03 15:00:00,292.62,292.77,292.62,292.72,11856.0,285.1266,285.2727,285.1266,285.224,11856.0
2021-09-03 15:10:00,292.73,292.88,292.72,292.75,20375.0,285.2337,285.3799,285.224,285.2532,20375.0
2021-09-03 15:20:00,292.73,292.74,292.65,292.65,16707.0,285.2337,285.2435,285.1558,285.1558,16707.0
2021-09-03 15:30:00,292.65,292.81,292.65,292.68,16698.0,285.1558,285.3117,285.1558,285.185,16698.0
2021-09-03 15:40:00,292.69,292.73,292.51,292.55,26946.0,285.1948,285.2337,285.0194,285.0584,26946.0
2021-09-03 15:50:00,292.54,292.65,292.41,292.65,74448.0,285.0486,285.1558,284.9219,285.1558,74448.0
2021-09-07 09:30:00,292.7,292.87,292.08,292.37,48892.0,285.2045,285.3702,284.6004,284.883,48892.0
2021-09-07 09:40:00,292.34,292.58,291.9,292.03,61639.0,284.8537,285.0876,284.425,284.5517,61639.0
2021-09-07 09:50:00,292.0,292.11,291.55,292.1,76810.0,284.5224,284.6296,284.084,284.6199,76810.0
2021-09-07 10:00:00,292.13,292.19,291.67,291.82,54333.0,284.6491,284.7076,284.2009,284.347,54333.0
2021-09-07 10:10:00,291.82,291.97,291.5,291.58,57235.0,284.347,284.4932,284.0352,284.1132,57235.0
2021-09-07 10:20:00,291.64,292.0,291.64,291.9,14926.0,284.1717,284.5224,284.1717,284.425,14926.0
2021-09-07 10:30:00,291.86,292.43,291.85,292.32,36220.0,284.386,284.9414,284.3763,284.8342,36220.0
2021-09-07 10:40:00,292.32,292.59,292.3,292.53,18491.0,284.8342,285.0973,284.8148,285.0389,18491.0
2021-09-07 10:50:00,292.55,292.69,292.5,292.56,14040.0,285.0584,285.1948,285.0096,285.0681,14040.0
2021-09-07 11:00:00,292.6,292.6,292.23,292.23,14983.0,285.1071,285.1071,284.7465,284.7465,14983.0
2021-09-07 11:10:00,292.22,292.29,291.91,292.29,14261.0,284.7368,284.805,284.4347,284.805,14261.0
2021-09-07 11:20:00,292.27,292.3,291.92,292.06,19955.0,284.7855,284.8148,284.4445,284.5809,19955.0
2021-09-07 11:30:00,292.09,292.43,292.03,292.42,16340.0,284.6101,284.9414,284.5517,284.9317,16340.0
2021-09-07 11:40:00,292.43,292.47,292.31,292.37,27070.0,284.9414,284.9804,284.8245,284.883,27070.0
2021-09-07 11:50:00,292.34,292.56,292.3,292.49,18336.0,284.8537,285.0681,284.8148,284.9999,18336.0
2021-09-07 12:00:00,292.45,292.67,292.44,292.62,46998.0,284.9609,285.1753,284.9512,285.1266,46998.0
2021-09-07 12:10:00,292.53,292.87,292.5,292.86,5251.0,285.0389,285.3702,285.0096,285.3604,5251.0
2021-09-07 12:20:00,292.85,292.87,292.69,292.82,7063.0,285.3507,285.3702,285.1948,285.3214,7063.0
2021-09-07 12:30:00,292.86,292.86,292.72,292.73,6381.0,285.3604,285.3604,285.224,285.2337,6381.0
2021-09-07 12:40:00,292.73,293.0,292.73,292.99,16859.0,285.2337,285.4968,285.2337,285.4871,16859.0
2021-09-07 12:50:00,293.0,293.0,292.88,292.9,5707.0,285.4968,285.4968,285.3799,285.3994,5707.0
2021-09-07 13:00:00,292.91,292.99,292.76,292.85,29899.0,285.4091,285.4871,285.263,285.3507,29899.0
2021-09-07 13:10:00,292.85,292.93,292.84,292.9,8554.0,285.3507,285.4286,285.3409,285.3994,8554.0
2021-09-07 13:20:00,292.93,292.95,292.82,292.86,5028.0,285.4286,285.4481,285.3214,285.3604,5028.0
2021-09-07 13:30:00,292.87,293.01,292.83,293.0,15783.0,285.3702,285.5066,285.3312,285.4968,15783.0
2021-09-07 13:40:00,292.98,293.01,292.92,292.92,12161.0,285.4773,285.5066,285.4189,285.4189,12161.0
2021-09-07 13:50:00,292.92,292.96,292.89,292.9,5879.0,285.4189,285.4579,285.3896,285.3994,5879.0
2021-09-07 14:00:00,292.84,292.87,292.69,292.82,12326.0,285.3409,285.3702,285.1948,285.3214,12326.0
2021-09-07 14:10:00,292.85,292.94,292.79,292.79,14665.0,285.3507,285.4384,285.2922,285.2922,14665.0
2021-09-07 14:20:00,292.8,292.83,292.73,292.77,12938.0,285.302,285.3312,285.2337,285.2727,12938.0
2021-09-07 14:30:00,292.76,292.9,292.61,292.8,21144.0,285.263,285.3994,285.1168,285.302,21144.0
2021-09-07 14:40:00,292.8,292.83,292.67,292.75,9416.0,285.302,285.3312,285.1753,285.2532,9416.0
2021-09-07 14:50:00,292.71,292.9,292.71,292.86,11700.0,285.2143,285.3994,285.2143,285.3604,11700.0
2021-09-07 15:00:00,292.88,292.96,292.84,292.85,23483.0,285.3799,285.4579,285.3409,285.3507,23483.0
2021-09-07 15:10:00,292.87,292.99,292.78,292.86,35201.0,285.3702,285.4871,285.2825,285.3604,35201.0
2021-09-07 15:20:00,292.86,292.86,292.73,292.74,21209.0,285.3604,285.3604,285.2337,285.2435,21209.0
2021-09-07 15:30:00,292.71,292.78,292.62,292.62,23052.0,285.2143,285.2825,285.1266,285.1266,23052.0
2021-09-07 15:40:00,292.6,292.75,292.6,292.64,27989.0,285.1071,285.2532,285.1071,285.146,27989.0
2021-09-07 15:50:00,292.57,292.65,292.48,292.6,104981.0,285.0778,285.1558,284.9901,285.1071,104981.0
2021-09-08 09:30:00,292.4,292.4,291.37,291.74,33020.0,284.9122,284.9122,283.9086,284.2691,33020.0
2021-09-08 09:40:00,291.63,291.95,291.5,291.71,23283.0,284.1619,284.4737,284.0352,284.2399,23283.0
2021-09-08 09:50:00,291.63,291.89,291.53,291.82,14785.0,284.1619,284.4153,284.0645,284.347,14785.0
2021-09-08 10:00:00,291.88,292.02,291.63,291.96,16688.0,284.4055,284.5419,284.1619,284.4835,16688.0
2021-09-08 10:10:00,292.02,292.19,291.97,292.02,17018.0,284.5419,284.7076,284.4932,284.5419,17018.0
2021-09-08 10:20:00,292.18,292.25,291.62,291.67,21993.0,284.6978,284.766,284.1522,284.2009,21993.0
2021-09-08 10:30:00,291.65,291.69,290.62,290.75,19860.0,284.1814,284.2204,283.1778,283.3044,19860.0
2021-09-08 10:40:00,290.76,290.78,290.28,290.75,17375.0,283.3142,283.3337,282.8465,283.3044,17375.0
2021-09-08 10:50:00,290.68,290.76,289.87,290.29,28120.0,283.2362,283.3142,282.447,282.8562,28120.0
2021-09-08 11:00:00,290.33,290.81,290.33,290.67,22914.0,282.8952,283.3629,282.8952,283.2265,22914.0
2021-09-08 11:10:00,290.79,290.91,290.6,290.68,10323.0,283.3434,283.4603,283.1583,283.2362,10323.0
2021-09-08 11:20:00,290.72,291.06,290.71,291.01,5682.0,283.2752,283.6065,283.2655,283.5578,5682.0
2021-09-08 11:30:00,290.95,291.04,290.63,290.71,4385.0,283.4993,283.587,283.1875,283.2655,4385.0
2021-09-08 11:40:00,290.53,290.7,290.3,290.3,3561.0,283.0901,283.2557,282.866,282.866,3561.0
2021-09-08 11:50:00,290.16,290.26,290.06,290.26,4926.0,282.7296,282.827,282.6321,282.827,4926.0
2021-09-08 12:00:00,290.13,290.72,289.97,290.72,16561.0,282.7003,283.2752,282.5444,283.2752,16561.0
2021-09-08 12:10:00,290.76,291.11,290.7,291.05,4978.0,283.3142,283.6552,283.2557,283.5968,4978.0
2021-09-08 12:20:00,291.13,291.44,291.12,291.36,108923.0,283.6747,283.9768,283.665,283.8988,108923.0
2021-09-08 12:30:00,291.4,291.43,291.12,291.16,15999.0,283.9378,283.967,283.665,283.7039,15999.0
2021-09-08 12:40:00,291.12,291.28,291.02,291.15,9094.0,283.665,283.8209,283.5675,283.6942,9094.0
2021-09-08 12:50:00,291.1,291.14,290.99,290.99,7558.0,283.6455,283.6845,283.5383,283.5383,7558.0
2021-09-08 13:00:00,291.02,291.36,291.02,291.08,10695.0,283.5675,283.8988,283.5675,283.626,10695.0
2021-09-08 13:10:00,291.07,291.2,291.02,291.2,20587.0,283.6163,283.7429,283.5675,283.7429,20587.0
2021-09-08 13:20:00,291.22,291.34,291.08,291.33,10019.0,283.7624,283.8793,283.626,283.8696,10019.0
2021-09-08 13:30:00,291.39,291.45,291.23,291.3,14248.0,283.9281,283.9865,283.7722,283.8404,14248.0
2021-09-08 13:40:00,291.36,291.56,291.36,291.44,9266.0,283.8988,284.0937,283.8988,283.9768,9266.0
2021-09-08 13:50:00,291.5,291.53,291.2,291.2,3034.0,284.0352,284.0645,283.7429,283.7429,3034.0
2021-09-08 14:00:00,291.22,291.78,291.22,291.5,32534.0,283.7624,284.3081,283.7624,284.0352,32534.0
2021-09-08 14:10:00,291.6,291.67,291.39,291.44,12641.0,284.1327,284.2009,283.9281,283.9768,12641.0
2021-09-08 14:20:00,291.42,291.51,291.39,291.46,6995.0,283.9573,284.045,283.9281,283.9963,6995.0
2021-09-08 14:30:00,291.48,291.53,291.35,291.45,3582.0,284.0158,284.0645,283.8891,283.9865,3582.0
2021-09-08 14:40:00,291.36,291.52,291.3,291.33,5380.0,283.8988,284.0547,283.8404,283.8696,5380.0
2021-09-08 14:50:00,291.34,291.44,291.27,291.41,4043.0,283.8793,283.9768,283.8111,283.9475,4043.0
2021-09-08 15:00:00,291.44,291.52,291.4,291.5,15493.0,283.9768,284.0547,283.9378,284.0352,15493.0
2021-09-08 15:10:00,291.49,291.64,291.46,291.58,36591.0,284.0255,284.1717,283.9963,284.1132,36591.0
2021-09-08 15:20:00,291.54,291.64,291.45,291.46,45894.0,284.0742,284.1717,283.9865,283.9963,45894.0
2021-09-08 15:30:00,291.47,291.47,291.28,291.36,40605.0,284.006,284.006,283.8209,283.8988,40605.0
2021-09-08 15:40:00,291.29,291.44,291.17,291.32,27222.0,283.8306,283.9768,283.7137,283.8599,27222.0
2021-09-08 15:50:00,291.29,291.68,291.29,291.6,59402.0,283.8306,284.2106,283.8306,284.1327,59402.0
2021-09-09 09:30:00,291.88,292.62,291.79,292.46,33953.0,284.4055,285.1266,284.3178,284.9707,33953.0
2021-09-09 09:40:00,292.55,292.69,292.27,292.45,9224.0,285.0584,285.1948,284.7855,284.9609,9224.0
2021-09-09 09:50:00,292.5,292.64,292.39,292.62,5312.0,285.0096,285.146,284.9024,285.1266,5312.0
2021-09-09 10:00:00,292.58,293.0,292.55,292.98,11593.0,285.0876,285.4968,285.0584,285.4773,11593.0
2021-09-09 10:10:00,292.7,292.84,292.49,292.56,14522.0,285.2045,285.3409,284.9999,285.0681,14522.0
2021-09-09 10:20:00,292.55,292.68,292.42,292.68,12349.0,285.0584,285.185,284.9317,285.185,12349.0
2021-09-09 10:30:00,292.75,292.84,292.45,292.73,9484.0,285.2532,285.3409,284.9609,285.2337,9484.0
2021-09-09 10:40:00,292.64,292.7,292.43,292.55,20266.0,285.146,285.2045,284.9414,285.0584,20266.0
2021-09-09 10:50:00,292.52,292.66,292.39,292.39,25559.0,285.0291,285.1655,284.9024,284.9024,25559.0
2021-09-09 11:00:00,292.35,292.46,292.3,292.4,17568.0,284.8635,284.9707,284.8148,284.9122,17568.0
2021-09-09 11:10:00,292.44,292.45,292.12,292.13,14878.0,284.9512,284.9609,284.6394,284.6491,14878.0
2021-09-09 11:20:00,292.14,292.14,291.66,291.68,12154.0,284.6589,284.6589,284.1911,284.2106,12154.0
2021-09-09 11:30:00,291.67,291.88,291.59,291.86,14108.0,284.2009,284.4055,284.1229,284.386,14108.0
2021-09-09 11:40:00,291.9,291.94,291.79,291.86,26601.0,284.425,284.464,284.3178,284.386,26601.0
2021-09-09 11:50:00,291.88,291.94,291.61,291.94,7436.0,284.4055,284.464,284.1424,284.464,7436.0
2021-09-09 12:00:00,291.91,291.92,291.62,291.91,45329.0,284.4347,284.4445,284.1522,284.4347,45329.0
2021-09-09 12:10:00,291.93,291.97,291.71,291.97,34887.0,284.4542,284.4932,284.2399,284.4932,34887.0
2021-09-09 12:20:00,291.96,292.04,291.85,291.92,4688.0,284.4835,284.5614,284.3763,284.4445,4688.0
2021-09-09 12:30:00,291.88,292.05,291.73,292.05,10895.0,284.4055,284.5712,284.2594,284.5712,10895.0
2021-09-09 12:40:00,292.06,292.09,291.96,291.97,10737.0,284.5809,284.6101,284.4835,284.4932,10737.0
2021-09-09 12:50:00,291.97,291.97,291.73,291.73,6269.0,284.4932,284.4932,284.2594,284.2594,6269.0
2021-09-09 13:00:00,291.77,291.93,291.77,291.83,10540.0,284.2983,284.4542,284.2983,284.3568,10540.0
2021-09-09 13:10:00,291.86,292.03,291.75,291.75,5005.0,284.386,284.5517,284.2788,284.2788,5005.0
2021-09-09 13:20:00,291.76,291.76,290.84,290.94,29359.0,284.2886,284.2886,283.3921,283.4896,29359.0
2021-09-09 13:30:00,290.89,291.04,290.66,290.71,6079.0,283.4409,283.587,283.2168,283.2655,6079.0
2021-09-09 13:40:00,290.63,291.0,290.63,290.96,2691.0,283.1875,283.548,283.1875,283.5091,2691.0
2021-09-09 13:50:00,290.94,291.08,290.89,290.9,16714.0,283.4896,283.626,283.4409,283.4506,16714.0
2021-09-09 14:00:00,290.87,291.09,290.58,291.01,23259.0,283.4214,283.6357,283.1388,283.5578,23259.0
2021-09-09 14:10:00,291.05,291.14,291.05,291.09,3514.0,283.5968,283.6845,283.5968,283.6357,3514.0
2021-09-09 14:20:00,291.03,291.23,291.03,291.13,5423.0,283.5773,283.7722,283.5773,283.6747,5423.0
2021-09-09 14:30:00,291.07,291.07,290.8,290.81,3081.0,283.6163,283.6163,283.3532,283.3629,3081.0
2021-09-09 14:40:00,290.76,291.05,290.67,291.05,31676.0,283.3142,283.5968,283.2265,283.5968,31676.0
2021-09-09 14:50:00,291.07,291.29,291.06,291.26,19624.0,283.6163,283.8306,283.6065,283.8014,19624.0
2021-09-09 15:00:00,291.32,291.35,291.12,291.14,18611.0,283.8599,283.8891,283.665,283.6845,18611.0
2021-09-09 15:10:00,291.17,291.32,290.99,291.0,54993.0,283.7137,283.8599,283.5383,283.548,54993.0
2021-09-09 15:20:00,291.0,291.17,291.0,291.08,17136.0,283.548,283.7137,283.548,283.626,17136.0
2021-09-09 15:30:00,291.04,291.24,290.96,291.19,23873.0,283.587,283.7819,283.5091,283.7332,23873.0
2021-09-09 15:40:00,291.17,291.37,290.83,290.85,24618.0,283.7137,283.9086,283.3824,283.4019,24618.0
2021-09-09 15:50:00,290.79,290.85,290.47,290.55,118856.0,283.3434,283.4019,283.0316,283.1096,118856.0
2021-09-10 09:30:00,292.01,292.52,291.98,292.11,25246.0,284.5322,285.0291,284.5029,284.6296,25246.0
2021-09-10 09:40:00,292.13,292.18,291.9,291.9,21358.0,284.6491,284.6978,284.425,284.425,21358.0
2021-09-10 09:50:00,291.82,291.96,291.71,291.96,7093.0,284.347,284.4835,284.2399,284.4835,7093.0
2021-09-10 10:00:00,291.99,292.05,291.12,291.12,12096.0,284.5127,284.5712,283.665,283.665,12096.0
2021-09-10 10:10:00,291.24,291.5,291.13,291.26,5196.0,283.7819,284.0352,283.6747,283.8014,5196.0
2021-09-10 10:20:00,291.24,291.38,291.07,291.34,5354.0,283.7819,283.9183,283.6163,283.8793,5354.0
2021-09-10 10:30:00,291.0,291.0,290.48,290.67,20057.0,283.548,283.548,283.0414,283.2265,20057.0
2021-09-10 10:40:00,290.72,290.74,290.4,290.58,6603.0,283.2752,283.2947,282.9634,283.1388,6603.0
2021-09-10 10:50:00,290.61,290.98,290.37,290.72,21507.0,283.168,283.5286,282.9342,283.2752,21507.0
2021-09-10 11:00:00,290.87,290.9,290.33,290.63,6971.0,283.4214,283.4506,282.8952,283.1875,6971.0
2021-09-10 11:10:00,290.68,290.88,290.37,290.38,6596.0,283.2362,283.4311,282.9342,282.9439,6596.0
2021-09-10 11:20:00,290.5,290.61,289.97,289.97,8237.0,283.0608,283.168,282.5444,282.5444,8237.0
2021-09-10 11:30:00,289.95,290.39,289.94,290.27,3091.0,282.5249,282.9537,282.5152,282.8367,3091.0
2021-09-10 11:40:00,290.08,290.33,290.05,290.05,6452.0,282.6516,282.8952,282.6224,282.6224,6452.0
2021-09-10 11:50:00,290.09,290.16,289.8,290.06,12271.0,282.6613,282.7296,282.3788,282.6321,12271.0
2021-09-10 12:00:00,290.01,290.77,290.01,290.77,6688.0,282.5834,283.3239,282.5834,283.3239,6688.0
2021-09-10 12:10:00,290.77,290.81,290.58,290.68,5894.0,283.3239,283.3629,283.1388,283.2362,5894.0
2021-09-10 12:20:00,290.68,290.76,290.66,290.75,8226.0,283.2362,283.3142,283.2168,283.3044,8226.0
2021-09-10 12:30:00,290.78,291.07,290.77,291.07,8154.0,283.3337,283.6163,283.3239,283.6163,8154.0
2021-09-10 12:40:00,290.99,291.13,290.99,291.12,3427.0,283.5383,283.6747,283.5383,283.665,3427.0
2021-09-10 12:50:00,291.14,291.15,290.87,290.9,1869.0,283.6845,283.6942,283.4214,283.4506,1869.0
2021-09-10 13:00:00,290.9,290.99,290.78,290.78,3496.0,283.4506,283.5383,283.3337,283.3337,3496.0
2021-09-10 13:10:00,290.87,291.07,290.85,291.0,4584.0,283.4214,283.6163,283.4019,283.548,4584.0
2021-09-10 13:20:00,291.05,291.05,290.78,290.8,4083.0,283.5968,283.5968,283.3337,283.3532,4083.0
2021-09-10 13:30:00,290.74,291.0,290.73,291.0,7816.0,283.2947,283.548,283.285,283.548,7816.0
2021-09-10 13:40:00,290.99,290.99,290.62,290.62,7986.0,283.5383,283.5383,283.1778,283.1778,7986.0
2021-09-10 13:50:00,290.63,290.65,290.5,290.62,51110.0,283.1875,283.207,283.0608,283.1778,51110.0
2021-09-10 14:00:00,290.61,290.7,290.56,290.62,13396.0,283.168,283.2557,283.1193,283.1778,13396.0
2021-09-10 14:10:00,290.63,290.68,290.34,290.34,19201.0,283.1875,283.2362,282.9049,282.9049,19201.0
2021-09-10 14:20:00,290.3,290.45,290.18,290.2,47655.0,282.866,283.0121,282.749,282.7685,47655.0
2021-09-10 14:30:00,290.2,290.2,289.92,290.01,33408.0,282.7685,282.7685,282.4957,282.5834,33408.0
2021-09-10 14:40:00,289.99,290.23,289.99,290.1,26404.0,282.5639,282.7978,282.5639,282.6711,26404.0
2021-09-10 14:50:00,290.06,290.2,290.03,290.04,12372.0,282.6321,282.7685,282.6029,282.6126,12372.0
2021-09-10 15:00:00,290.05,290.05,289.63,289.64,18788.0,282.6224,282.6224,282.2131,282.2229,18788.0
2021-09-10 15:10:00,289.64,289.73,289.36,289.38,8514.0,282.2229,282.3106,281.95,281.9695,8514.0
2021-09-10 15:20:00,289.39,289.39,289.06,289.06,16013.0,281.9793,281.9793,281.6577,281.6577,16013.0
2021-09-10 15:30:00,289.0,289.14,288.75,288.75,16052.0,281.5993,281.7357,281.3557,281.3557,16052.0
2021-09-10 15:40:00,288.64,288.71,288.43,288.48,32164.0,281.2485,281.3167,281.0439,281.0926,32164.0
2021-09-10 15:50:00,288.43,288.54,288.08,288.21,65045.0,281.0439,281.151,280.7028,280.8295,65045.0
2021-09-13 09:30:00,290.08,290.24,288.63,288.63,40985.0,282.6516,282.8075,281.2387,281.2387,40985.0
2021-09-13 09:40:00,288.64,288.64,287.77,287.96,37767.0,281.2485,281.2485,280.4008,280.5859,37767.0
2021-09-13 09:50:00,287.99,288.41,287.75,287.88,34971.0,280.6151,281.0244,280.3813,280.5079,34971.0
2021-09-13 10:00:00,287.78,287.93,286.86,287.09,28140.0,280.4105,280.5567,279.5141,279.7382,28140.0
2021-09-13 10:10:00,287.0,287.0,286.36,286.64,32046.0,279.6505,279.6505,279.0269,279.2997,32046.0
2021-09-13 10:20:00,286.78,286.98,286.56,286.79,20331.0,279.4361,279.631,279.2217,279.4459,20331.0
2021-09-13 10:30:00,287.01,287.27,286.63,287.19,30522.0,279.6602,279.9136,279.29,279.8356,30522.0
2021-09-13 10:40:00,287.19,288.02,287.1,287.84,27181.0,279.8356,280.6444,279.7479,280.469,27181.0
2021-09-13 10:50:00,287.85,287.88,287.59,287.61,9582.0,280.4787,280.5079,280.2254,280.2449,9582.0
2021-09-13 11:00:00,287.69,287.83,287.47,287.53,9494.0,280.3228,280.4592,280.1084,280.1669,9494.0
2021-09-13 11:10:00,287.48,287.49,286.32,286.64,16864.0,280.1182,280.1279,278.9879,279.2997,16864.0
2021-09-13 11:20:00,286.65,287.01,286.5,286.98,9048.0,279.3094,279.6602,279.1633,279.631,9048.0
2021-09-13 11:30:00,287.07,287.26,286.9,287.09,6805.0,279.7187,279.9038,279.553,279.7382,6805.0
2021-09-13 11:40:00,286.88,287.23,286.78,286.79,10429.0,279.5336,279.8746,279.4361,279.4459,10429.0
2021-09-13 11:50:00,286.84,286.92,286.64,286.64,5729.0,279.4946,279.5725,279.2997,279.2997,5729.0
2021-09-13 12:00:00,286.72,286.77,286.51,286.61,5031.0,279.3776,279.4264,279.173,279.2705,5031.0
2021-09-13 12:10:00,286.69,287.31,286.69,287.07,8306.0,279.3484,279.9525,279.3484,279.7187,8306.0
2021-09-13 12:20:00,287.19,287.48,287.06,287.31,7466.0,279.8356,280.1182,279.7089,279.9525,7466.0
2021-09-13 12:30:00,287.25,287.46,287.23,287.32,435053.0,279.8941,280.0987,279.8746,279.9623,435053.0
2021-09-13 12:40:00,287.29,287.35,286.99,287.28,16533.0,279.9331,279.9915,279.6407,279.9233,16533.0
2021-09-13 12:50:00,287.34,287.82,287.32,287.75,8843.0,279.9818,280.4495,279.9623,280.3813,8843.0
2021-09-13 13:00:00,287.75,287.96,287.59,287.79,9949.0,280.3813,280.5859,280.2254,280.4202,9949.0
2021-09-13 13:10:00,287.77,287.84,287.48,287.52,8912.0,280.4008,280.469,280.1182,280.1572,8912.0
2021-09-13 13:20:00,287.52,287.59,287.15,287.16,4572.0,280.1572,280.2254,279.7966,279.8064,4572.0
2021-09-13 13:30:00,287.24,287.27,287.08,287.08,15070.0,279.8843,279.9136,279.7284,279.7284,15070.0
2021-09-13 13:40:00,287.03,287.21,286.88,287.05,15224.0,279.6797,279.8551,279.5336,279.6992,15224.0
2021-09-13 13:50:00,286.96,287.11,286.84,286.99,24842.0,279.6115,279.7577,279.4946,279.6407,24842.0
2021-09-13 14:00:00,286.99,287.24,286.95,287.12,14359.0,279.6407,279.8843,279.6018,279.7674,14359.0
2021-09-13 14:10:00,287.07,287.07,286.57,286.7,30678.0,279.7187,279.7187,279.2315,279.3582,30678.0
2021-09-13 14:20:00,286.74,286.77,286.42,286.45,62350.0,279.3971,279.4264,279.0853,279.1146,62350.0
2021-09-13 14:30:00,286.46,286.59,286.37,286.44,23817.0,279.1243,279.251,279.0366,279.1048,23817.0
2021-09-13 14:40:00,286.41,286.92,286.4,286.89,38217.0,279.0756,279.5725,279.0658,279.5433,38217.0
2021-09-13 14:50:00,286.75,286.89,286.66,286.85,6743.0,279.4069,279.5433,279.3192,279.5043,6743.0
2021-09-13 15:00:00,286.77,286.98,286.29,286.86,29283.0,279.4264,279.631,278.9587,279.5141,29283.0
2021-09-13 15:10:00,286.89,287.28,286.89,287.12,39028.0,279.5433,279.9233,279.5433,279.7674,39028.0
2021-09-13 15:20:00,287.15,287.58,286.99,287.57,51035.0,279.7966,280.2156,279.6407,280.2059,51035.0
2021-09-13 15:30:00,287.57,287.65,287.41,287.46,12505.0,280.2059,280.2838,280.05,280.0987,12505.0
2021-09-13 15:40:00,287.39,287.46,287.06,287.21,22516.0,280.0305,280.0987,279.7089,279.8551,22516.0
2021-09-13 15:50:00,287.23,287.81,287.17,287.8,53154.0,279.8746,280.4397,279.8161,280.43,53154.0
2021-09-14 09:30:00,288.73,289.27,288.62,288.68,20928.0,281.3362,281.8623,281.229,281.2875,20928.0
2021-09-14 09:40:00,288.88,288.88,288.64,288.7,5766.0,281.4823,281.4823,281.2485,281.3069,5766.0
2021-09-14 09:50:00,288.6,288.71,288.06,288.14,19900.0,281.2095,281.3167,280.6833,280.7613,19900.0
2021-09-14 10:00:00,287.88,288.33,287.66,288.15,14412.0,280.5079,280.9464,280.2936,280.771,14412.0
2021-09-14 10:10:00,288.08,288.15,287.67,288.06,14185.0,280.7028,280.771,280.3033,280.6833,14185.0
2021-09-14 10:20:00,288.23,288.3,287.86,288.28,75308.0,280.849,280.9172,280.4885,280.8977,75308.0
2021-09-14 10:30:00,288.26,288.34,287.54,287.55,20833.0,280.8782,280.9562,280.1766,280.1864,20833.0
2021-09-14 10:40:00,287.45,287.88,287.45,287.58,9692.0,280.089,280.5079,280.089,280.2156,9692.0
2021-09-14 10:50:00,287.55,287.72,287.36,287.71,8432.0,280.1864,280.352,280.0013,280.3423,8432.0
2021-09-14 11:00:00,287.86,288.14,287.86,288.14,6750.0,280.4885,280.7613,280.4885,280.7613,6750.0
2021-09-14 11:10:00,288.03,288.25,287.98,287.98,5111.0,280.6541,280.8685,280.6054,280.6054,5111.0
2021-09-14 11:20:00,287.98,288.31,287.98,288.31,506548.0,280.6054,280.9269,280.6054,280.9269,506548.0
2021-09-14 11:30:00,288.33,288.69,288.21,288.61,12462.0,280.9464,281.2972,280.8295,281.2192,12462.0
2021-09-14 11:40:00,288.68,288.77,288.61,288.72,14558.0,281.2875,281.3752,281.2192,281.3264,14558.0
2021-09-14 11:50:00,288.72,288.83,288.48,288.83,11932.0,281.3264,281.4336,281.0926,281.4336,11932.0
2021-09-14 12:00:00,288.9,289.11,288.8,288.86,15386.0,281.5018,281.7064,281.4044,281.4628,15386.0
2021-09-14 12:10:00,288.7,288.77,288.61,288.62,2090.0,281.3069,281.3752,281.2192,281.229,2090.0
2021-09-14 12:20:00,288.59,288.67,288.51,288.56,3354.0,281.1998,281.2777,281.1218,281.1705,3354.0
2021-09-14 12:30:00,288.51,288.51,288.3,288.3,2764.0,281.1218,281.1218,280.9172,280.9172,2764.0
2021-09-14 12:40:00,288.22,288.22,287.89,287.95,13549.0,280.8392,280.8392,280.5177,280.5761,13549.0
2021-09-14 12:50:00,287.88,287.96,287.81,287.89,17807.0,280.5079,280.5859,280.4397,280.5177,17807.0
2021-09-14 13:00:00,287.97,288.07,287.38,287.38,15617.0,280.5956,280.6931,280.0207,280.0207,15617.0
2021-09-14 13:10:00,287.38,287.69,287.37,287.69,5177.0,280.0207,280.3228,280.011,280.3228,5177.0
2021-09-14 13:20:00,287.73,287.9,287.72,287.84,8256.0,280.3618,280.5274,280.352,280.469,8256.0
2021-09-14 13:30:00,287.85,287.85,287.45,287.78,9996.0,280.4787,280.4787,280.089,280.4105,9996.0
2021-09-14 13:40:00,287.79,288.01,287.75,287.91,19467.0,280.4202,280.6346,280.3813,280.5372,19467.0
2021-09-14 13:50:00,287.94,288.14,287.89,287.93,45741.0,280.5664,280.7613,280.5177,280.5567,45741.0
2021-09-14 14:00:00,287.92,288.08,287.75,287.75,5644.0,280.5469,280.7028,280.3813,280.3813,5644.0
2021-09-14 14:10:00,287.79,287.79,287.3,287.3,48342.0,280.4202,280.4202,279.9428,279.9428,48342.0
2021-09-14 14:20:00,287.26,287.29,287.01,287.23,6288.0,279.9038,279.9331,279.6602,279.8746,6288.0
2021-09-14 14:30:00,287.06,287.16,286.78,286.98,8398.0,279.7089,279.8064,279.4361,279.631,8398.0
2021-09-14 14:40:00,286.95,287.14,286.68,286.68,6809.0,279.6018,279.7869,279.3387,279.3387,6809.0
2021-09-14 14:50:00,286.64,287.26,286.56,287.25,120293.0,279.2997,279.9038,279.2217,279.8941,120293.0
2021-09-14 15:00:00,287.25,287.33,287.11,287.13,11632.0,279.8941,279.972,279.7577,279.7771,11632.0
2021-09-14 15:10:00,287.13,287.26,286.81,286.86,14562.0,279.7771,279.9038,279.4653,279.5141,14562.0
2021-09-14 15:20:00,286.81,287.1,286.76,286.8,13116.0,279.4653,279.7479,279.4166,279.4556,13116.0
2021-09-14 15:30:00,286.78,286.93,286.69,286.87,40613.0,279.4361,279.5823,279.3484,279.5238,40613.0
2021-09-14 15:40:00,286.83,287.14,286.64,286.68,84949.0,279.4848,279.7869,279.2997,279.3387,84949.0
2021-09-14 15:50:00,286.63,287.28,286.61,287.24,62310.0,279.29,279.9233,279.2705,279.8843,62310.0
2021-09-15 09:30:00,287.62,287.86,286.36,286.42,33621.0,280.2546,280.4885,279.0269,279.0853,33621.0
2021-09-15 09:40:00,286.44,287.09,286.14,287.09,34024.0,279.1048,279.7382,278.8125,279.7382,34024.0
2021-09-15 09:50:00,287.17,287.17,286.5,286.82,61478.0,279.8161,279.8161,279.1633,279.4751,61478.0
2021-09-15 10:00:00,286.85,287.18,286.6,286.74,7388.0,279.5043,279.8259,279.2607,279.3971,7388.0
2021-09-15 10:10:00,286.83,286.87,285.95,286.41,17840.0,279.4848,279.5238,278.6274,279.0756,17840.0
2021-09-15 10:20:00,286.4,286.59,286.39,286.4,37442.0,279.0658,279.251,279.0561,279.0658,37442.0
2021-09-15 10:30:00,286.49,287.19,286.38,287.16,31442.0,279.1535,279.8356,279.0464,279.8064,31442.0
2021-09-15 10:40:00,287.04,287.08,286.68,287.04,64364.0,279.6895,279.7284,279.3387,279.6895,64364.0
2021-09-15 10:50:00,287.07,287.13,286.75,287.09,6854.0,279.7187,279.7771,279.4069,279.7382,6854.0
2021-09-15 11:00:00,287.11,287.27,287.04,287.13,9143.0,279.7577,279.9136,279.6895,279.7771,9143.0
2021-09-15 11:10:00,287.01,287.09,286.81,286.84,15495.0,279.6602,279.7382,279.4653,279.4946,15495.0
2021-09-15 11:20:00,286.88,287.15,286.83,286.92,5199.0,279.5336,279.7966,279.4848,279.5725,5199.0
2021-09-15 11:30:00,286.87,286.91,286.61,286.86,13271.0,279.5238,279.5628,279.2705,279.5141,13271.0
2021-09-15 11:40:00,286.87,286.92,286.59,286.67,36452.0,279.5238,279.5725,279.251,279.3289,36452.0
2021-09-15 11:50:00,286.67,287.01,286.64,287.01,33614.0,279.3289,279.6602,279.2997,279.6602,33614.0
2021-09-15 12:00:00,286.96,287.07,286.84,287.0,24455.0,279.6115,279.7187,279.4946,279.6505,24455.0
2021-09-15 12:10:00,287.03,287.07,286.89,286.98,26027.0,279.6797,279.7187,279.5433,279.631,26027.0
2021-09-15 12:20:00,286.98,287.53,286.94,287.42,25850.0,279.631,280.1669,279.592,280.0597,25850.0
2021-09-15 12:30:00,287.48,287.79,287.48,287.78,24343.0,280.1182,280.4202,280.1182,280.4105,24343.0
2021-09-15 12:40:00,287.82,288.22,287.82,288.08,41949.0,280.4495,280.8392,280.4495,280.7028,41949.0
2021-09-15 12:50:00,288.1,288.37,288.03,288.26,27218.0,280.7223,280.9854,280.6541,280.8782,27218.0
2021-09-15 13:00:00,288.3,288.44,288.19,288.2,7628.0,280.9172,281.0536,280.81,280.8197,7628.0
2021-09-15 13:10:00,288.23,288.41,288.23,288.38,23043.0,280.849,281.0244,280.849,280.9951,23043.0
2021-09-15 13:20:00,288.4,288.58,288.38,288.47,25297.0,281.0146,281.19,280.9951,281.0828,25297.0
2021-09-15 13:30:00,288.48,288.67,288.45,288.47,15489.0,281.0926,281.2777,281.0633,281.0828,15489.0
2021-09-15 13:40:00,288.45,288.85,288.42,288.76,25179.0,281.0633,281.4531,281.0341,281.3654,25179.0
2021-09-15 13:50:00,288.73,288.88,288.61,288.61,13632.0,281.3362,281.4823,281.2192,281.2192,13632.0
2021-09-15 14:00:00,288.6,288.93,288.55,288.92,31833.0,281.2095,281.5311,281.1608,281.5213,31833.0
2021-09-15 14:10:00,288.92,288.93,288.73,288.75,19768.0,281.5213,281.5311,281.3362,281.3557,19768.0
2021-09-15 14:20:00,288.73,288.94,288.72,288.84,30129.0,281.3362,281.5408,281.3264,281.4434,30129.0
2021-09-15 14:30:00,288.83,289.0,288.81,288.87,4945.0,281.4336,281.5993,281.4141,281.4726,4945.0
2021-09-15 14:40:00,288.87,289.01,288.79,288.99,11511.0,281.4726,281.609,281.3946,281.5895,11511.0
2021-09-15 14:50:00,289.01,289.01,288.87,288.94,16660.0,281.609,281.609,281.4726,281.5408,16660.0
2021-09-15 15:00:00,288.94,289.2,288.88,289.19,13198.0,281.5408,281.7941,281.4823,281.7844,13198.0
2021-09-15 15:10:00,289.21,289.55,289.17,289.55,16396.0,281.8039,282.1352,281.7649,282.1352,16396.0
2021-09-15 15:20:00,289.57,289.57,289.31,289.43,12983.0,282.1547,282.1547,281.9013,282.0182,12983.0
2021-09-15 15:30:00,289.36,289.69,289.36,289.67,12976.0,281.95,282.2716,281.95,282.2521,12976.0
2021-09-15 15:40:00,289.67,289.7,289.51,289.53,30671.0,282.2521,282.2813,282.0962,282.1157,30671.0
2021-09-15 15:50:00,289.55,289.61,289.23,289.36,189522.0,282.1352,282.1936,281.8234,281.95,189522.0
2021-09-16 09:30:00,288.53,289.25,288.42,288.69,21348.0,281.1413,281.8429,281.0341,281.2972,21348.0
2021-09-16 09:40:00,288.56,288.69,288.17,288.27,42080.0,281.1705,281.2972,280.7905,280.888,42080.0
2021-09-16 09:50:00,288.25,288.38,287.81,288.19,18843.0,280.8685,280.9951,280.4397,280.81,18843.0
2021-09-16 10:00:00,288.04,288.18,287.52,288.16,48800.0,280.6638,280.8003,280.1572,280.7808,48800.0
2021-09-16 10:10:00,288.12,288.14,287.19,287.42,72838.0,280.7418,280.7613,279.8356,280.0597,72838.0
2021-09-16 10:20:00,287.32,287.93,287.19,287.93,13843.0,279.9623,280.5567,279.8356,280.5567,13843.0
2021-09-16 10:30:00,287.83,288.21,287.69,288.17,30638.0,280.4592,280.8295,280.3228,280.7905,30638.0
2021-09-16 10:40:00,288.15,288.15,287.82,287.97,14320.0,280.771,280.771,280.4495,280.5956,14320.0
2021-09-16 10:50:00,287.9,287.95,287.35,287.63,14408.0,280.5274,280.5761,279.9915,280.2643,14408.0
2021-09-16 11:00:00,287.66,287.89,287.58,287.84,11603.0,280.2936,280.5177,280.2156,280.469,11603.0
2021-09-16 11:10:00,287.84,287.94,287.36,287.41,11045.0,280.469,280.5664,280.0013,280.05,11045.0
2021-09-16 11:20:00,287.35,287.75,287.29,287.67,6864.0,279.9915,280.3813,279.9331,280.3033,6864.0
2021-09-16 11:30:00,287.67,287.91,287.58,287.91,5936.0,280.3033,280.5372,280.2156,280.5372,5936.0
2021-09-16 11:40:00,287.94,288.06,287.68,287.83,8352.0,280.5664,280.6833,280.3131,280.4592,8352.0
2021-09-16 11:50:00,287.78,287.99,287.76,287.99,3922.0,280.4105,280.6151,280.391,280.6151,3922.0
2021-09-16 12:00:00,287.97,288.09,287.93,288.07,12539.0,280.5956,280.7126,280.5567,280.6931,12539.0
2021-09-16 12:10:00,288.11,288.29,288.02,288.26,7203.0,280.7321,280.9074,280.6444,280.8782,7203.0
2021-09-16 12:20:00,288.39,288.4,288.18,288.26,4673.0,281.0049,281.0146,280.8003,280.8782,4673.0
2021-09-16 12:30:00,288.36,288.39,288.32,288.32,5637.0,280.9757,281.0049,280.9367,280.9367,5637.0
2021-09-16 12:40:00,288.37,288.62,288.34,288.49,6040.0,280.9854,281.229,280.9562,281.1023,6040.0
2021-09-16 12:50:00,288.47,288.52,288.33,288.48,4801.0,281.0828,281.1316,280.9464,281.0926,4801.0
2021-09-16 13:00:00,288.35,288.35,288.23,288.3,4349.0,280.9659,280.9659,280.849,280.9172,4349.0
2021-09-16 13:10:00,288.36,288.58,288.32,288.54,7983.0,280.9757,281.19,280.9367,281.151,7983.0
2021-09-16 13:20:00,288.6,288.66,288.54,288.56,38354.0,281.2095,281.268,281.151,281.1705,38354.0
2021-09-16 13:30:00,288.58,288.59,288.24,288.27,11308.0,281.19,281.1998,280.8587,280.888,11308.0
2021-09-16 13:40:00,288.28,288.46,288.23,288.44,6523.0,280.8977,281.0731,280.849,281.0536,6523.0
2021-09-16 13:50:00,288.45,289.17,288.45,289.12,46429.0,281.0633,281.7649,281.0633,281.7162,46429.0
2021-09-16 14:00:00,289.13,289.16,288.95,289.09,13316.0,281.7259,281.7552,281.5505,281.687,13316.0
2021-09-16 14:10:00,289.13,289.44,289.12,289.17,25827.0,281.7259,282.028,281.7162,281.7649,25827.0
2021-09-16 14:20:00,289.18,289.31,289.08,289.19,20059.0,281.7747,281.9013,281.6772,281.7844,20059.0
2021-09-16 14:30:00,289.19,289.39,289.19,289.24,20875.0,281.7844,281.9793,281.7844,281.8331,20875.0
2021-09-16 14:40:00,289.27,289.28,289.18,289.28,43008.0,281.8623,281.8721,281.7747,281.8721,43008.0
2021-09-16 14:50:00,289.28,289.65,289.23,289.56,31603.0,281.8721,282.2326,281.8234,282.1449,31603.0
2021-09-16 15:00:00,289.56,290.13,289.52,290.05,55626.0,282.1449,282.7003,282.1059,282.6224,55626.0
2021-09-16 15:10:00,290.08,290.19,289.77,289.87,38135.0,282.6516,282.7588,282.3495,282.447,38135.0
2021-09-16 15:20:00,289.87,289.94,289.64,289.66,35004.0,282.447,282.5152,282.2229,282.2424,35004.0
2021-09-16 15:30:00,289.65,289.96,289.63,289.96,62580.0,282.2326,282.5347,282.2131,282.5347,62580.0
2021-09-16 15:40:00,289.95,289.95,289.76,289.77,52291.0,282.5249,282.5249,282.3398,282.3495,52291.0
2021-09-16 15:50:00,289.78,289.91,289.65,289.79,36786.0,282.3593,282.486,282.2326,282.369,36786.0
2021-09-17 09:30:00,289.25,289.63,288.44,288.59,20162.0,281.8429,282.2131,281.0536,281.1998,20162.0
2021-09-17 09:40:00,288.51,288.96,288.35,288.36,24356.0,281.1218,281.5603,280.9659,280.9757,24356.0
2021-09-17 09:50:00,288.32,288.4,287.91,288.18,12044.0,280.9367,281.0146,280.5372,280.8003,12044.0
2021-09-17 10:00:00,288.16,288.27,287.68,287.98,18755.0,280.7808,280.888,280.3131,280.6054,18755.0
2021-09-17 10:10:00,287.77,287.92,287.38,287.57,88112.0,280.4008,280.5469,280.0207,280.2059,88112.0
2021-09-17 10:20:00,287.62,287.84,287.51,287.8,10720.0,280.2546,280.469,280.1474,280.43,10720.0
2021-09-17 10:30:00,287.71,287.76,287.26,287.38,13060.0,280.3423,280.391,279.9038,280.0207,13060.0
2021-09-17 10:40:00,287.23,287.36,287.04,287.27,12964.0,279.8746,280.0013,279.6895,279.9136,12964.0
2021-09-17 10:50:00,287.19,287.49,287.04,287.17,3306.0,279.8356,280.1279,279.6895,279.8161,3306.0
2021-09-17 11:00:00,287.21,287.29,286.81,287.0,4743.0,279.8551,279.9331,279.4653,279.6505,4743.0
2021-09-17 11:10:00,286.88,287.36,286.62,287.36,7013.0,279.5336,280.0013,279.2802,280.0013,7013.0
2021-09-17 11:20:00,287.36,287.46,287.0,287.01,30925.0,280.0013,280.0987,279.6505,279.6602,30925.0
2021-09-17 11:30:00,286.77,286.77,286.39,286.5,66907.0,279.4264,279.4264,279.0561,279.1633,66907.0
2021-09-17 11:40:00,286.53,286.84,286.45,286.77,68065.0,279.1925,279.4946,279.1146,279.4264,68065.0
2021-09-17 11:50:00,286.71,286.73,286.18,286.57,76615.0,279.3679,279.3874,278.8515,279.2315,76615.0
2021-09-17 12:00:00,286.57,287.04,286.57,286.95,27354.0,279.2315,279.6895,279.2315,279.6018,27354.0
2021-09-17 12:10:00,287.12,287.12,286.85,286.86,9652.0,279.7674,279.7674,279.5043,279.5141,9652.0
2021-09-17 12:20:00,286.87,287.28,286.84,287.1,22640.0,279.5238,279.9233,279.4946,279.7479,22640.0
2021-09-17 12:30:00,287.05,287.47,287.03,287.44,15443.0,279.6992,280.1084,279.6797,280.0792,15443.0
2021-09-17 12:40:00,287.36,287.4,287.19,287.24,2916.0,280.0013,280.0402,279.8356,279.8843,2916.0
2021-09-17 12:50:00,287.27,287.47,287.19,287.31,3683.0,279.9136,280.1084,279.8356,279.9525,3683.0
2021-09-17 13:00:00,287.23,287.23,286.91,287.06,3069.0,279.8746,279.8746,279.5628,279.7089,3069.0
2021-09-17 13:10:00,287.0,287.01,286.71,286.71,13140.0,279.6505,279.6602,279.3679,279.3679,13140.0
2021-09-17 13:20:00,286.74,286.8,286.53,286.76,18783.0,279.3971,279.4556,279.1925,279.4166,18783.0
2021-09-17 13:30:00,286.72,286.84,286.56,286.81,35971.0,279.3776,279.4946,279.2217,279.4653,35971.0
2021-09-17 13:40:00,286.77,286.77,286.09,286.09,8241.0,279.4264,279.4264,278.7638,278.7638,8241.0
2021-09-17 13:50:00,286.09,286.31,286.02,286.28,7189.0,278.7638,278.9781,278.6956,278.9489,7189.0
2021-09-17 14:00:00,286.32,286.53,286.32,286.53,9326.0,278.9879,279.1925,278.9879,279.1925,9326.0
2021-09-17 14:10:00,286.59,286.59,286.18,286.21,9777.0,279.251,279.251,278.8515,278.8807,9777.0
2021-09-17 14:20:00,286.19,286.53,286.19,286.26,34011.0,278.8612,279.1925,278.8612,278.9294,34011.0
2021-09-17 14:30:00,286.18,286.3,286.01,286.25,15698.0,278.8515,278.9684,278.6858,278.9197,15698.0
2021-09-17 14:40:00,286.3,286.59,286.27,286.54,17264.0,278.9684,279.251,278.9392,279.2023,17264.0
2021-09-17 14:50:00,286.54,286.62,286.34,286.4,20759.0,279.2023,279.2802,279.0074,279.0658,20759.0
2021-09-17 15:00:00,286.49,286.74,286.35,286.36,46713.0,279.1535,279.3971,279.0171,279.0269,46713.0
2021-09-17 15:10:00,286.35,286.48,286.2,286.48,30755.0,279.0171,279.1438,278.871,279.1438,30755.0
2021-09-17 15:20:00,286.5,286.74,286.38,286.43,46676.0,279.1633,279.3971,279.0464,279.0951,46676.0
2021-09-17 15:30:00,286.44,286.69,286.42,286.55,65798.0,279.1048,279.3484,279.0853,279.212,65798.0
2021-09-17 15:40:00,286.57,286.96,286.33,286.37,82494.0,279.2315,279.6115,278.9976,279.0366,82494.0
2021-09-17 15:50:00,286.42,286.87,286.32,286.58,126666.0,279.0853,279.5238,278.9879,279.2412,126666.0
2021-09-20 09:30:00,282.0,282.85,281.13,282.72,66548.0,274.7785,275.6068,273.9308,275.4801,66548.0
2021-09-20 09:40:00,282.86,283.38,282.6,282.65,24605.0,275.6165,276.1232,275.3632,275.4119,24605.0
2021-09-20 09:50:00,282.84,282.85,282.09,282.59,20393.0,275.597,275.6068,274.8662,275.3534,20393.0
2021-09-20 10:00:00,282.55,282.65,281.86,281.86,13195.0,275.3144,275.4119,274.6421,274.6421,13195.0
2021-09-20 10:10:00,281.81,282.13,281.35,281.42,12651.0,274.5934,274.9052,274.1452,274.2134,12651.0
2021-09-20 10:20:00,281.23,281.55,280.95,281.52,23667.0,274.0282,274.34,273.7554,274.3108,23667.0
2021-09-20 10:30:00,281.45,281.89,281.3,281.67,8251.0,274.2426,274.6713,274.0964,274.457,8251.0
2021-09-20 10:40:00,281.55,281.57,280.93,281.21,9798.0,274.34,274.3595,273.7359,274.0087,9798.0
2021-09-20 10:50:00,281.15,281.46,280.79,280.92,10728.0,273.9503,274.2523,273.5995,273.7262,10728.0
2021-09-20 11:00:00,280.91,281.29,280.6,281.29,14885.0,273.7164,274.0867,273.4144,274.0867,14885.0
2021-09-20 11:10:00,281.2,281.74,281.16,281.6,35212.0,273.999,274.5252,273.96,274.3888,35212.0
2021-09-20 11:20:00,281.69,281.79,281.43,281.69,3538.0,274.4765,274.5739,274.2231,274.4765,3538.0
2021-09-20 11:30:00,281.71,281.84,281.05,281.06,9698.0,274.4959,274.6226,273.8528,273.8626,9698.0
2021-09-20 11:40:00,281.05,281.05,280.8,280.85,10599.0,273.8528,273.8528,273.6092,273.658,10599.0
2021-09-20 11:50:00,280.82,280.83,280.24,280.26,15220.0,273.6287,273.6385,273.0636,273.0831,15220.0
2021-09-20 12:00:00,280.22,280.25,279.72,279.75,11922.0,273.0441,273.0733,272.5569,272.5861,11922.0
2021-09-20 12:10:00,279.7,280.05,279.6,279.78,25614.0,272.5374,272.8785,272.44,272.6154,25614.0
2021-09-20 12:20:00,279.77,280.01,279.42,279.96,34903.0,272.6056,272.8395,272.2646,272.7908,34903.0
2021-09-20 12:30:00,279.89,280.04,279.71,279.87,18359.0,272.7226,272.8687,272.5472,272.7031,18359.0
2021-09-20 12:40:00,279.87,280.06,279.57,279.9,15107.0,272.7031,272.8882,272.4107,272.7323,15107.0
2021-09-20 12:50:00,279.86,280.02,279.58,279.6,19904.0,272.6933,272.8492,272.4205,272.44,19904.0
2021-09-20 13:00:00,279.62,279.8,278.94,279.05,10855.0,272.4595,272.6349,271.7969,271.9041,10855.0
2021-09-20 13:10:00,279.08,279.64,279.06,279.62,12959.0,271.9333,272.479,271.9138,272.4595,12959.0
2021-09-20 13:20:00,279.65,279.91,279.51,279.91,13528.0,272.4887,272.742,272.3523,272.742,13528.0
2021-09-20 13:30:00,279.84,280.12,279.67,280.11,13430.0,272.6738,272.9467,272.5082,272.9369,13430.0
2021-09-20 13:40:00,280.15,280.15,279.74,279.99,14355.0,272.9759,272.9759,272.5764,272.82,14355.0
2021-09-20 13:50:00,280.02,280.04,279.76,279.82,32522.0,272.8492,272.8687,272.5959,272.6543,32522.0
2021-09-20 14:00:00,279.91,280.01,279.14,279.15,26187.0,272.742,272.8395,271.9918,272.0015,26187.0
2021-09-20 14:10:00,279.13,279.23,278.87,278.97,10066.0,271.982,272.0795,271.7287,271.8261,10066.0
2021-09-20 14:20:00,278.93,279.05,278.32,278.39,48424.0,271.7871,271.9041,271.1928,271.261,48424.0
2021-09-20 14:30:00,278.36,278.45,277.88,278.06,41213.0,271.2317,271.3194,270.764,270.9394,41213.0
2021-09-20 14:40:00,278.03,278.62,278.03,278.26,14781.0,270.9102,271.4851,270.9102,271.1343,14781.0
2021-09-20 14:50:00,278.32,278.48,277.67,278.16,31420.0,271.1928,271.3487,270.5594,271.0369,31420.0
2021-09-20 15:00:00,278.17,278.54,277.88,277.96,29152.0,271.0466,271.4071,270.764,270.842,29152.0
2021-09-20 15:10:00,278.11,278.28,277.57,277.7,94248.0,270.9881,271.1538,270.462,270.5886,94248.0
2021-09-20 15:20:00,277.7,278.88,277.69,278.88,40553.0,270.5886,271.7384,270.5789,271.7384,40553.0
2021-09-20 15:30:00,278.87,279.79,278.79,279.34,43012.0,271.7287,272.6251,271.6507,272.1866,43012.0
2021-09-20 15:40:00,279.44,280.12,279.44,279.89,28340.0,272.2841,272.9467,272.2841,272.7226,28340.0
2021-09-20 15:50:00,279.89,281.31,279.89,281.09,76906.0,272.7226,274.1062,272.7226,273.8918,76906.0
2021-09-21 09:30:00,282.72,283.08,282.11,283.0,65089.0,275.4801,275.8309,274.8857,275.7529,65089.0
2021-09-21 09:40:00,282.89,283.8,282.53,283.71,20605.0,275.6457,276.5324,275.2949,276.4447,20605.0
2021-09-21 09:50:00,283.69,283.78,282.64,282.76,20859.0,276.4252,276.5129,275.4021,275.5191,20859.0
2021-09-21 10:00:00,282.88,282.96,281.76,281.78,20404.0,275.636,275.7139,274.5447,274.5642,20404.0
2021-09-21 10:10:00,281.86,282.37,281.48,282.35,65685.0,274.6421,275.139,274.2718,275.1196,65685.0
2021-09-21 10:20:00,282.48,282.48,281.64,282.27,27921.0,275.2462,275.2462,274.4277,275.0416,27921.0
2021-09-21 10:30:00,282.35,282.41,281.65,281.97,7392.0,275.1196,275.178,274.4375,274.7493,7392.0
2021-09-21 10:40:00,282.08,282.23,281.11,281.11,25138.0,274.8565,275.0026,273.9113,273.9113,25138.0
2021-09-21 10:50:00,281.17,281.28,280.83,281.18,34469.0,273.9698,274.077,273.6385,273.9795,34469.0
2021-09-21 11:00:00,281.19,282.22,280.86,282.22,14727.0,273.9893,274.9929,273.6677,274.9929,14727.0
2021-09-21 11:10:00,282.17,282.61,282.08,282.31,22400.0,274.9442,275.3729,274.8565,275.0806,22400.0
2021-09-21 11:20:00,282.36,282.41,282.0,282.14,16486.0,275.1293,275.178,274.7785,274.9149,16486.0
2021-09-21 11:30:00,282.2,283.17,282.2,282.96,43050.0,274.9734,275.9186,274.9734,275.7139,43050.0
2021-09-21 11:40:00,282.99,283.26,282.84,283.12,11221.0,275.7432,276.0063,275.597,275.8698,11221.0
2021-09-21 11:50:00,283.09,283.1,282.91,282.93,11158.0,275.8406,275.8503,275.6652,275.6847,11158.0
2021-09-21 12:00:00,282.98,283.48,282.89,283.42,17212.0,275.7334,276.2206,275.6457,276.1622,17212.0
2021-09-21 12:10:00,283.46,283.56,283.08,283.08,18239.0,276.2011,276.2986,275.8309,275.8309,18239.0
2021-09-21 12:20:00,283.11,283.26,282.91,282.91,10265.0,275.8601,276.0063,275.6652,275.6652,10265.0
2021-09-21 12:30:00,282.92,283.09,282.74,283.05,13658.0,275.675,275.8406,275.4996,275.8016,13658.0
2021-09-21 12:40:00,283.0,283.04,282.87,282.95,5870.0,275.7529,275.7919,275.6262,275.7042,5870.0
2021-09-21 12:50:00,282.88,282.88,282.18,282.46,27014.0,275.636,275.636,274.9539,275.2267,27014.0
2021-09-21 13:00:00,282.44,282.57,282.17,282.46,10590.0,275.2073,275.3339,274.9442,275.2267,10590.0
2021-09-21 13:10:00,282.42,282.47,282.28,282.47,6278.0,275.1878,275.2365,275.0513,275.2365,6278.0
2021-09-21 13:20:00,282.43,282.57,281.77,281.81,10449.0,275.1975,275.3339,274.5544,274.5934,10449.0
2021-09-21 13:30:00,281.83,281.96,281.72,281.88,4967.0,274.6129,274.7395,274.5057,274.6616,4967.0
2021-09-21 13:40:00,281.86,281.99,281.76,281.99,7102.0,274.6421,274.7688,274.5447,274.7688,7102.0
2021-09-21 13:50:00,282.06,282.32,281.53,281.71,11640.0,274.837,275.0903,274.3206,274.4959,11640.0
2021-09-21 14:00:00,281.98,282.32,281.96,282.29,10179.0,274.759,275.0903,274.7395,275.0611,10179.0
2021-09-21 14:10:00,282.29,282.3,282.03,282.13,31433.0,275.0611,275.0708,274.8077,274.9052,31433.0
2021-09-21 14:20:00,282.04,282.13,281.59,281.62,8959.0,274.8175,274.9052,274.379,274.4082,8959.0
2021-09-21 14:30:00,281.61,282.1,281.61,282.04,9808.0,274.3985,274.876,274.3985,274.8175,9808.0
2021-09-21 14:40:00,282.05,282.37,282.04,282.27,11831.0,274.8272,275.139,274.8175,275.0416,11831.0
2021-09-21 14:50:00,282.34,283.12,282.34,282.66,14669.0,275.1098,275.8698,275.1098,275.4216,14669.0
2021-09-21 15:00:00,282.7,283.09,282.7,282.74,12927.0,275.4606,275.8406,275.4606,275.4996,12927.0
2021-09-21 15:10:00,282.7,283.29,282.65,282.65,15450.0,275.4606,276.0355,275.4119,275.4119,15450.0
2021-09-21 15:20:00,282.63,283.1,282.63,282.99,10910.0,275.3924,275.8503,275.3924,275.7432,10910.0
2021-09-21 15:30:00,283.06,283.22,282.82,282.92,22035.0,275.8114,275.9673,275.5775,275.675,22035.0
2021-09-21 15:40:00,282.71,283.03,282.24,282.28,26630.0,275.4703,275.7821,275.0124,275.0513,26630.0
2021-09-21 15:50:00,282.32,282.55,281.67,281.72,107126.0,275.0903,275.3144,274.457,274.5057,107126.0
2021-09-22 09:30:00,282.7,282.7,281.94,281.99,46290.0,275.4606,275.4606,274.7201,274.7688,46290.0
2021-09-22 09:40:00,282.03,282.24,281.77,282.07,7520.0,274.8077,275.0124,274.5544,274.8467,7520.0
2021-09-22 09:50:00,282.06,282.75,281.98,282.7,17031.0,274.837,275.5093,274.759,275.4606,17031.0
2021-09-22 10:00:00,282.85,283.42,282.85,283.4,25502.0,275.6068,276.1622,275.6068,276.1427,25502.0
2021-09-22 10:10:00,283.35,283.44,282.92,283.42,11775.0,276.0939,276.1816,275.675,276.1622,11775.0
2021-09-22 10:20:00,283.46,283.74,283.37,283.61,5639.0,276.2011,276.474,276.1134,276.3473,5639.0
2021-09-22 10:30:00,283.61,283.94,283.58,283.81,15590.0,276.3473,276.6688,276.3181,276.5422,15590.0
2021-09-22 10:40:00,283.93,284.0,283.64,283.79,51211.0,276.6591,276.7273,276.3765,276.5227,51211.0
2021-09-22 10:50:00,283.82,283.99,283.6,283.94,11203.0,276.5519,276.7176,276.3375,276.6688,11203.0
2021-09-22 11:00:00,283.97,284.12,283.95,284.05,15327.0,276.6981,276.8442,276.6786,276.776,15327.0
2021-09-22 11:10:00,284.03,284.13,283.89,284.12,11821.0,276.7565,276.854,276.6201,276.8442,11821.0
2021-09-22 11:20:00,284.11,284.2,283.97,284.12,15786.0,276.8345,276.9222,276.6981,276.8442,15786.0
2021-09-22 11:30:00,284.24,284.55,284.24,284.55,16567.0,276.9612,277.2632,276.9612,277.2632,16567.0
2021-09-22 11:40:00,284.54,284.8,284.51,284.62,9435.0,277.2535,277.5068,277.2242,277.3314,9435.0
2021-09-22 11:50:00,284.71,285.12,284.35,284.67,19485.0,277.4191,277.8186,277.0683,277.3801,19485.0
2021-09-22 12:00:00,284.63,284.65,284.37,284.4,11483.0,277.3412,277.3607,277.0878,277.1171,11483.0
2021-09-22 12:10:00,284.44,284.51,284.38,284.38,7813.0,277.156,277.2242,277.0976,277.0976,7813.0
2021-09-22 12:20:00,284.38,284.59,284.38,284.52,8183.0,277.0976,277.3022,277.0976,277.234,8183.0
2021-09-22 12:30:00,284.61,284.69,284.57,284.63,11300.0,277.3217,277.3996,277.2827,277.3412,11300.0
2021-09-22 12:40:00,284.63,284.63,284.37,284.37,13404.0,277.3412,277.3412,277.0878,277.0878,13404.0
2021-09-22 12:50:00,284.35,284.48,284.13,284.23,23258.0,277.0683,277.195,276.854,276.9514,23258.0
2021-09-22 13:00:00,284.13,284.13,283.91,283.91,5918.0,276.854,276.854,276.6396,276.6396,5918.0
2021-09-22 13:10:00,283.9,283.94,283.72,283.79,14007.0,276.6299,276.6688,276.4545,276.5227,14007.0
2021-09-22 13:20:00,283.81,284.11,283.81,284.09,9014.0,276.5422,276.8345,276.5422,276.815,9014.0
2021-09-22 13:30:00,284.07,284.23,283.89,284.03,93798.0,276.7955,276.9514,276.6201,276.7565,93798.0
2021-09-22 13:40:00,283.94,284.04,283.85,283.87,4705.0,276.6688,276.7663,276.5811,276.6006,4705.0
2021-09-22 13:50:00,283.75,283.89,283.62,283.85,39449.0,276.4837,276.6201,276.357,276.5811,39449.0
2021-09-22 14:00:00,283.81,284.98,283.19,284.59,48012.0,276.5422,277.6822,275.938,277.3022,48012.0
2021-09-22 14:10:00,284.54,285.42,284.53,284.99,16500.0,277.2535,278.1109,277.2437,277.6919,16500.0
2021-09-22 14:20:00,284.99,285.13,284.63,284.94,12481.0,277.6919,277.8284,277.3412,277.6432,12481.0
2021-09-22 14:30:00,285.14,285.22,284.39,284.51,25240.0,277.8381,277.9161,277.1073,277.2242,25240.0
2021-09-22 14:40:00,284.41,284.58,283.61,283.64,33644.0,277.1268,277.2924,276.3473,276.3765,33644.0
2021-09-22 14:50:00,283.55,284.08,283.17,283.65,29868.0,276.2888,276.8053,275.9186,276.3863,29868.0
2021-09-22 15:00:00,283.68,283.9,283.52,283.74,13931.0,276.4155,276.6299,276.2596,276.474,13931.0
2021-09-22 15:10:00,283.9,285.09,283.9,285.09,140529.0,276.6299,277.7894,276.6299,277.7894,140529.0
2021-09-22 15:20:00,285.07,285.39,284.76,284.93,103908.0,277.7699,278.0817,277.4678,277.6335,103908.0
2021-09-22 15:30:00,284.9,285.13,284.52,285.13,24987.0,277.6043,277.8284,277.234,277.8284,24987.0
2021-09-22 15:40:00,285.2,285.2,284.58,284.58,25396.0,277.8966,277.8966,277.2924,277.2924,25396.0
2021-09-22 15:50:00,284.58,284.79,284.22,284.44,103599.0,277.2924,277.4971,276.9417,277.156,103599.0
2021-09-23 09:30:00,285.51,286.2,285.25,286.2,49491.0,278.1986,278.871,277.9453,278.871,49491.0
2021-09-23 09:40:00,286.23,286.85,286.08,286.85,29007.0,278.9002,279.5043,278.754,279.5043,29007.0
2021-09-23 09:50:00,286.86,287.12,286.62,286.73,37139.0,279.5141,279.7674,279.2802,279.3874,37139.0
2021-09-23 10:00:00,286.81,287.44,286.8,287.16,14315.0,279.4653,280.0792,279.4556,279.8064,14315.0
2021-09-23 10:10:00,287.24,287.53,287.11,287.31,60647.0,279.8843,280.1669,279.7577,279.9525,60647.0
2021-09-23 10:20:00,287.35,287.62,287.27,287.36,14199.0,279.9915,280.2546,279.9136,280.0013,14199.0
2021-09-23 10:30:00,287.37,287.4,286.97,287.09,19238.0,280.011,280.0402,279.6212,279.7382,19238.0
2021-09-23 10:40:00,287.1,287.53,287.04,287.49,24399.0,279.7479,280.1669,279.6895,280.1279,24399.0
2021-09-23 10:50:00,287.5,287.66,287.43,287.51,17751.0,280.1377,280.2936,280.0695,280.1474,17751.0
2021-09-23 11:00:00,287.48,287.48,286.91,286.97,26353.0,280.1182,280.1182,279.5628,279.6212,26353.0
2021-09-23 11:10:00,286.93,287.22,286.86,286.86,14736.0,279.5823,279.8648,279.5141,279.5141,14736.0
2021-09-23 11:20:00,286.83,287.0,286.59,286.98,16534.0,279.4848,279.6505,279.251,279.631,16534.0
2021-09-23 11:30:00,286.94,287.18,286.87,287.12,19683.0,279.592,279.8259,279.5238,279.7674,19683.0
2021-09-23 11:40:00,287.07,287.07,286.74,286.83,18124.0,279.7187,279.7187,279.3971,279.4848,18124.0
2021-09-23 11:50:00,286.85,287.32,286.75,287.29,17005.0,279.5043,279.9623,279.4069,279.9331,17005.0
2021-09-23 12:00:00,287.3,287.32,286.85,286.85,18033.0,279.9428,279.9623,279.5043,279.5043,18033.0
2021-09-23 12:10:00,286.89,287.14,286.83,287.04,26194.0,279.5433,279.7869,279.4848,279.6895,26194.0
2021-09-23 12:20:00,287.05,287.13,286.85,287.09,19275.0,279.6992,279.7771,279.5043,279.7382,19275.0
2021-09-23 12:30:00,287.08,287.4,287.07,287.32,25565.0,279.7284,280.0402,279.7187,279.9623,25565.0
2021-09-23 12:40:00,287.32,287.44,287.2,287.34,26072.0,279.9623,280.0792,279.8454,279.9818,26072.0
2021-09-23 12:50:00,287.34,287.49,287.15,287.27,28525.0,279.9818,280.1279,279.7966,279.9136,28525.0
2021-09-23 13:00:00,287.28,287.7,287.25,287.7,42004.0,279.9233,280.3326,279.8941,280.3326,42004.0
2021-09-23 13:10:00,287.67,287.67,287.47,287.64,21439.0,280.3033,280.3033,280.1084,280.2741,21439.0
2021-09-23 13:20:00,287.62,287.89,287.62,287.87,23816.0,280.2546,280.5177,280.2546,280.4982,23816.0
2021-09-23 13:30:00,287.87,288.0,287.87,287.99,16516.0,280.4982,280.6249,280.4982,280.6151,16516.0
2021-09-23 13:40:00,288.0,288.04,287.84,287.92,29838.0,280.6249,280.6638,280.469,280.5469,29838.0
2021-09-23 13:50:00,287.95,288.09,287.9,288.06,26360.0,280.5761,280.7126,280.5274,280.6833,26360.0
2021-09-23 14:00:00,288.06,288.08,287.79,287.79,19201.0,280.6833,280.7028,280.4202,280.4202,19201.0
2021-09-23 14:10:00,287.74,287.81,287.69,287.76,31099.0,280.3715,280.4397,280.3228,280.391,31099.0
2021-09-23 14:20:00,287.76,287.82,287.68,287.71,10456.0,280.391,280.4495,280.3131,280.3423,10456.0
2021-09-23 14:30:00,287.73,287.9,287.56,287.68,17941.0,280.3618,280.5274,280.1961,280.3131,17941.0
2021-09-23 14:40:00,287.7,287.74,287.58,287.62,24380.0,280.3326,280.3715,280.2156,280.2546,24380.0
2021-09-23 14:50:00,287.62,287.84,287.62,287.76,20084.0,280.2546,280.469,280.2546,280.391,20084.0
2021-09-23 15:00:00,287.8,287.84,287.63,287.64,21218.0,280.43,280.469,280.2643,280.2741,21218.0
2021-09-23 15:10:00,287.63,287.67,287.5,287.58,33765.0,280.2643,280.3033,280.1377,280.2156,33765.0
2021-09-23 15:20:00,287.63,287.74,287.57,287.58,46400.0,280.2643,280.3715,280.2059,280.2156,46400.0
2021-09-23 15:30:00,287.61,287.76,287.5,287.65,38170.0,280.2449,280.391,280.1377,280.2838,38170.0
2021-09-23 15:40:00,287.65,287.73,287.44,287.59,62311.0,280.2838,280.3618,280.0792,280.2254,62311.0
2021-09-23 15:50:00,287.55,287.55,287.18,287.19,161678.0,280.1864,280.1864,279.8259,279.8356,161678.0
2021-09-24 09:30:00,285.12,285.89,285.11,285.68,15977.0,278.2617,279.0131,278.2519,278.8082,15977.0
2021-09-24 09:40:00,285.74,285.95,285.03,285.1,9040.0,278.8668,279.0717,278.1738,278.2421,9040.0
2021-09-24 09:50:00,285.12,285.98,285.1,285.91,23352.0,278.2617,279.101,278.2421,279.0327,23352.0
2021-09-24 10:00:00,286.02,286.11,285.71,285.86,10968.0,279.14,279.2279,278.8375,278.9839,10968.0
2021-09-24 10:10:00,285.78,285.78,285.35,285.59,16521.0,278.9058,278.9058,278.4861,278.7204,16521.0
2021-09-24 10:20:00,285.64,286.06,285.51,285.76,10920.0,278.7692,279.1791,278.6423,278.8863,10920.0
2021-09-24 10:30:00,285.82,285.84,285.57,285.74,9461.0,278.9448,278.9643,278.7008,278.8668,9461.0
2021-09-24 10:40:00,285.77,285.97,285.44,285.68,10818.0,278.896,279.0912,278.574,278.8082,10818.0
2021-09-24 10:50:00,285.63,285.63,285.29,285.47,9502.0,278.7594,278.7594,278.4276,278.6032,9502.0
2021-09-24 11:00:00,285.41,285.89,285.41,285.86,14415.0,278.5447,279.0131,278.5447,278.9839,14415.0
2021-09-24 11:10:00,285.85,285.86,285.63,285.83,10921.0,278.9741,278.9839,278.7594,278.9546,10921.0
2021-09-24 11:20:00,285.72,285.79,285.22,285.35,9514.0,278.8472,278.9156,278.3593,278.4861,9514.0
2021-09-24 11:30:00,285.27,285.59,285.26,285.55,10191.0,278.4081,278.7204,278.3983,278.6813,10191.0
2021-09-24 11:40:00,285.64,285.74,285.49,285.72,25334.0,278.7692,278.8668,278.6228,278.8472,25334.0
2021-09-24 11:50:00,285.69,286.12,285.69,286.01,23065.0,278.818,279.2376,278.818,279.1303,23065.0
2021-09-24 12:00:00,286.05,286.08,285.91,286.01,74027.0,279.1693,279.1986,279.0327,279.1303,74027.0
2021-09-24 12:10:00,286.03,286.39,285.99,286.39,51487.0,279.1498,279.5011,279.1107,279.5011,51487.0
2021-09-24 12:20:00,286.41,286.5,286.31,286.43,10083.0,279.5206,279.6085,279.423,279.5402,10083.0
2021-09-24 12:30:00,286.43,286.47,286.29,286.37,8145.0,279.5402,279.5792,279.4035,279.4816,8145.0
2021-09-24 12:40:00,286.41,286.62,286.41,286.62,7399.0,279.5206,279.7256,279.5206,279.7256,7399.0
2021-09-24 12:50:00,286.66,286.66,286.45,286.51,5389.0,279.7646,279.7646,279.5597,279.6182,5389.0
2021-09-24 13:00:00,286.49,286.57,286.39,286.54,7931.0,279.5987,279.6768,279.5011,279.6475,7931.0
2021-09-24 13:10:00,286.4,286.64,286.4,286.56,3643.0,279.5109,279.7451,279.5109,279.667,3643.0
2021-09-24 13:20:00,286.51,286.62,286.48,286.62,5404.0,279.6182,279.7256,279.589,279.7256,5404.0
2021-09-24 13:30:00,286.63,286.64,286.19,286.32,49193.0,279.7353,279.7451,279.3059,279.4328,49193.0
2021-09-24 13:40:00,286.33,286.4,286.24,286.3,31941.0,279.4426,279.5109,279.3547,279.4133,31941.0
2021-09-24 13:50:00,286.29,286.31,286.03,286.03,31092.0,279.4035,279.423,279.1498,279.1498,31092.0
2021-09-24 14:00:00,286.04,286.31,286.04,286.12,24868.0,279.1595,279.423,279.1595,279.2376,24868.0
2021-09-24 14:10:00,286.12,286.22,286.02,286.17,21455.0,279.2376,279.3352,279.14,279.2864,21455.0
2021-09-24 14:20:00,286.12,286.25,286.12,286.25,9927.0,279.2376,279.3645,279.2376,279.3645,9927.0
2021-09-24 14:30:00,286.23,286.36,286.21,286.33,7472.0,279.345,279.4718,279.3254,279.4426,7472.0
2021-09-24 14:40:00,286.32,286.37,286.26,286.32,7645.0,279.4328,279.4816,279.3742,279.4328,7645.0
2021-09-24 14:50:00,286.34,286.78,286.34,286.78,9940.0,279.4523,279.8817,279.4523,279.8817,9940.0
2021-09-24 15:00:00,286.73,286.76,286.4,286.45,12732.0,279.8329,279.8622,279.5109,279.5597,12732.0
2021-09-24 15:10:00,286.44,286.69,286.4,286.63,231530.0,279.5499,279.7939,279.5109,279.7353,231530.0
2021-09-24 15:20:00,286.62,287.01,286.59,286.9,15546.0,279.7256,280.1062,279.6963,279.9989,15546.0
2021-09-24 15:30:00,286.91,287.11,286.89,287.08,11531.0,280.0086,280.2038,279.9891,280.1745,11531.0
2021-09-24 15:40:00,287.09,287.37,287.09,287.3,12395.0,280.1843,280.4575,280.1843,280.3892,12395.0
2021-09-24 15:50:00,287.25,287.32,286.99,287.02,18000.0,280.3404,280.4087,280.0867,280.116,18000.0
2021-09-27 09:30:00,284.92,285.4,283.59,283.75,62719.0,278.0665,278.5349,276.7685,276.9246,62719.0
2021-09-27 09:40:00,283.77,284.21,283.29,283.99,36702.0,276.9441,277.3736,276.4757,277.1588,36702.0
2021-09-27 09:50:00,283.87,283.92,283.38,283.89,21995.0,277.0417,277.0905,276.5635,277.0613,21995.0
2021-09-27 10:00:00,283.76,284.33,283.48,284.19,24932.0,276.9344,277.4907,276.6611,277.354,24932.0
2021-09-27 10:10:00,284.17,284.43,283.99,284.41,11065.0,277.3345,277.5883,277.1588,277.5687,11065.0
2021-09-27 10:20:00,284.54,284.77,284.42,284.75,31718.0,277.6956,277.9201,277.5785,277.9006,31718.0
2021-09-27 10:30:00,284.86,284.99,284.73,284.84,8258.0,278.0079,278.1348,277.881,277.9884,8258.0
2021-09-27 10:40:00,284.96,285.15,284.86,285.01,4331.0,278.1055,278.2909,278.0079,278.1543,4331.0
2021-09-27 10:50:00,285.0,285.0,284.56,284.57,7324.0,278.1446,278.1446,277.7151,277.7249,7324.0
2021-09-27 11:00:00,284.58,285.11,284.57,284.68,11086.0,277.7347,278.2519,277.7249,277.8323,11086.0
2021-09-27 11:10:00,284.53,284.93,284.53,284.66,7747.0,277.6859,278.0762,277.6859,277.8127,7747.0
2021-09-27 11:20:00,284.58,284.72,284.18,284.29,15955.0,277.7347,277.8713,277.3443,277.4516,15955.0
2021-09-27 11:30:00,284.29,284.42,284.1,284.22,12892.0,277.4516,277.5785,277.2662,277.3833,12892.0
2021-09-27 11:40:00,284.18,284.18,283.65,283.85,47886.0,277.3443,277.3443,276.827,277.0222,47886.0
2021-09-27 11:50:00,283.81,283.98,283.75,283.97,8952.0,276.9832,277.1491,276.9246,277.1393,8952.0
2021-09-27 12:00:00,283.93,284.13,283.76,284.04,6545.0,277.1003,277.2955,276.9344,277.2076,6545.0
2021-09-27 12:10:00,284.09,284.25,284.04,284.25,2500.0,277.2564,277.4126,277.2076,277.4126,2500.0
2021-09-27 12:20:00,284.27,284.28,284.13,284.16,8353.0,277.4321,277.4419,277.2955,277.3248,8353.0
2021-09-27 12:30:00,284.15,284.17,283.89,283.95,14178.0,277.315,277.3345,277.0613,277.1198,14178.0
2021-09-27 12:40:00,283.96,284.06,283.61,283.64,4967.0,277.1296,277.2272,276.788,276.8173,4967.0
2021-09-27 12:50:00,283.5,283.64,283.39,283.64,9938.0,276.6806,276.8173,276.5733,276.8173,9938.0
2021-09-27 13:00:00,283.59,284.14,283.55,284.11,12276.0,276.7685,277.3052,276.7294,277.276,12276.0
2021-09-27 13:10:00,284.14,284.52,284.01,284.52,8413.0,277.3052,277.6761,277.1784,277.6761,8413.0
2021-09-27 13:20:00,284.45,284.53,284.42,284.47,4907.0,277.6078,277.6859,277.5785,277.6273,4907.0
2021-09-27 13:30:00,284.45,284.47,284.18,284.31,10461.0,277.6078,277.6273,277.3443,277.4712,10461.0
2021-09-27 13:40:00,284.32,284.42,284.19,284.42,10530.0,277.4809,277.5785,277.354,277.5785,10530.0
2021-09-27 13:50:00,284.39,284.63,284.3,284.59,25917.0,277.5492,277.7835,277.4614,277.7444,25917.0
2021-09-27 14:00:00,284.66,284.87,284.66,284.81,16203.0,277.8127,278.0177,277.8127,277.9591,16203.0
2021-09-27 14:10:00,284.84,285.04,284.67,285.04,29321.0,277.9884,278.1836,277.8225,278.1836,29321.0
2021-09-27 14:20:00,285.05,285.06,284.78,284.93,13792.0,278.1934,278.2031,277.9298,278.0762,13792.0
2021-09-27 14:30:00,284.95,284.95,284.62,284.62,7298.0,278.0958,278.0958,277.7737,277.7737,7298.0
2021-09-27 14:40:00,284.66,284.91,284.66,284.75,12849.0,277.8127,278.0567,277.8127,277.9006,12849.0
2021-09-27 14:50:00,284.74,284.86,284.65,284.7,18663.0,277.8908,278.0079,277.803,277.8518,18663.0
2021-09-27 15:00:00,284.68,284.81,284.57,284.81,14306.0,277.8323,277.9591,277.7249,277.9591,14306.0
2021-09-27 15:10:00,284.8,285.16,284.79,285.09,14586.0,277.9494,278.3007,277.9396,278.2324,14586.0
2021-09-27 15:20:00,285.0,285.11,284.86,284.91,18577.0,278.1446,278.2519,278.0079,278.0567,18577.0
2021-09-27 15:30:00,284.92,285.08,284.87,285.02,18753.0,278.0665,278.2226,278.0177,278.1641,18753.0
2021-09-27 15:40:00,285.01,285.09,284.74,284.75,34887.0,278.1543,278.2324,277.8908,277.9006,34887.0
2021-09-27 15:50:00,284.76,284.8,284.34,284.59,50658.0,277.9103,277.9494,277.5004,277.7444,50658.0
2021-09-28 09:30:00,281.27,281.69,280.21,280.36,58149.0,274.5043,274.9142,273.4698,273.6162,58149.0
2021-09-28 09:40:00,280.22,280.34,279.54,279.62,65044.0,273.4795,273.5966,272.8159,272.894,65044.0
2021-09-28 09:50:00,279.48,280.13,279.29,280.0,55930.0,272.7573,273.3917,272.5719,273.2648,55930.0
2021-09-28 10:00:00,279.93,279.93,278.46,278.5,46317.0,273.1965,273.1965,271.7619,271.8009,46317.0
2021-09-28 10:10:00,278.52,278.68,277.81,277.86,49683.0,271.8204,271.9766,271.1275,271.1763,49683.0
2021-09-28 10:20:00,277.81,278.34,277.5,278.34,25941.0,271.1275,271.6448,270.825,271.6448,25941.0
2021-09-28 10:30:00,278.19,278.67,277.59,278.54,32525.0,271.4984,271.9668,270.9128,271.8399,32525.0
2021-09-28 10:40:00,278.36,278.5,277.96,278.08,40712.0,271.6643,271.8009,271.2739,271.391,40712.0
2021-09-28 10:50:00,278.01,278.28,277.67,277.91,35641.0,271.3227,271.5862,270.9909,271.2251,35641.0
2021-09-28 11:00:00,277.83,278.13,277.05,277.05,35272.0,271.147,271.4398,270.3858,270.3858,35272.0
2021-09-28 11:10:00,277.15,277.3,276.66,277.11,39463.0,270.4834,270.6298,270.0052,270.4443,39463.0
2021-09-28 11:20:00,277.06,277.39,276.93,277.02,17199.0,270.3955,270.7176,270.2687,270.3565,17199.0
2021-09-28 11:30:00,277.06,277.48,276.68,277.48,23076.0,270.3955,270.8054,270.0247,270.8054,23076.0
2021-09-28 11:40:00,277.44,277.44,276.68,276.94,24600.0,270.7664,270.7664,270.0247,270.2784,24600.0
2021-09-28 11:50:00,276.94,277.34,276.58,277.28,36714.0,270.2784,270.6688,269.9271,270.6103,36714.0
2021-09-28 12:00:00,277.25,277.36,276.7,277.33,24711.0,270.581,270.6883,270.0442,270.659,24711.0
2021-09-28 12:10:00,277.27,277.9,277.18,277.71,19619.0,270.6005,271.2153,270.5127,271.0299,19619.0
2021-09-28 12:20:00,277.77,277.82,277.54,277.6,10988.0,271.0885,271.1373,270.864,270.9226,10988.0
2021-09-28 12:30:00,277.58,277.58,277.03,277.11,27069.0,270.903,270.903,270.3663,270.4443,27069.0
2021-09-28 12:40:00,277.06,277.06,276.38,276.39,26791.0,270.3955,270.3955,269.7319,269.7417,26791.0
2021-09-28 12:50:00,276.42,276.74,276.29,276.51,44370.0,269.7709,270.0832,269.6441,269.8588,44370.0
2021-09-28 13:00:00,276.46,276.72,276.2,276.47,61777.0,269.81,270.0637,269.5562,269.8197,61777.0
2021-09-28 13:10:00,276.46,276.77,276.24,276.69,85653.0,269.81,270.1125,269.5953,270.0344,85653.0
2021-09-28 13:20:00,276.66,277.51,276.63,277.37,57904.0,270.0052,270.8347,269.9759,270.6981,57904.0
2021-09-28 13:30:00,277.38,277.38,276.98,277.19,110954.0,270.7078,270.7078,270.3175,270.5224,110954.0
2021-09-28 13:40:00,277.2,277.56,276.91,277.02,73113.0,270.5322,270.8835,270.2492,270.3565,73113.0
2021-09-28 13:50:00,277.03,277.1,276.64,276.64,98951.0,270.3663,270.4346,269.9856,269.9856,98951.0
2021-09-28 14:00:00,276.65,276.89,276.51,276.56,99682.0,269.9954,270.2296,269.8588,269.9076,99682.0
2021-09-28 14:10:00,276.55,277.11,276.13,277.11,85802.0,269.8978,270.4443,269.4879,270.4443,85802.0
2021-09-28 14:20:00,277.09,277.69,277.04,277.69,76737.0,270.4248,271.0104,270.376,271.0104,76737.0
2021-09-28 14:30:00,277.63,277.68,276.99,277.32,123200.0,270.9518,271.0006,270.3272,270.6493,123200.0
2021-09-28 14:40:00,277.28,278.28,277.28,278.1,99131.0,270.6103,271.5862,270.6103,271.4105,99131.0
2021-09-28 14:50:00,278.11,278.28,277.82,278.06,96447.0,271.4203,271.5862,271.1373,271.3715,96447.0
2021-09-28 15:00:00,278.02,278.57,277.82,278.29,102870.0,271.3325,271.8692,271.1373,271.596,102870.0
2021-09-28 15:10:00,278.31,278.46,278.08,278.1,125547.0,271.6155,271.7619,271.391,271.4105,125547.0
2021-09-28 15:20:00,278.13,278.41,277.35,277.35,126994.0,271.4398,271.7131,270.6786,270.6786,126994.0
2021-09-28 15:30:00,277.31,277.74,277.18,277.25,162192.0,270.6395,271.0592,270.5127,270.581,162192.0
2021-09-28 15:40:00,277.21,277.72,276.46,276.46,158121.0,270.5419,271.0397,269.81,269.81,158121.0
2021-09-28 15:50:00,276.44,276.84,276.22,276.5,314893.0,269.7905,270.1808,269.5757,269.849,314893.0
2021-09-29 09:30:00,277.99,278.47,277.34,277.49,75345.0,271.3032,271.7716,270.6688,270.8152,75345.0
2021-09-29 09:40:00,277.57,278.21,277.01,278.21,51531.0,270.8933,271.5179,270.3467,271.5179,51531.0
2021-09-29 09:50:00,278.25,278.95,278.03,278.55,31799.0,271.5569,272.2401,271.3422,271.8497,31799.0
2021-09-29 10:00:00,278.59,279.1,278.33,278.73,40033.0,271.8887,272.3865,271.635,272.0254,40033.0
2021-09-29 10:10:00,278.79,278.79,278.18,278.4,25795.0,272.0839,272.0839,271.4886,271.7033,25795.0
2021-09-29 10:20:00,278.48,278.97,278.29,278.36,15159.0,271.7814,272.2596,271.596,271.6643,15159.0
2021-09-29 10:30:00,278.29,278.36,277.71,277.81,47986.0,271.596,271.6643,271.0299,271.1275,47986.0
2021-09-29 10:40:00,277.83,278.85,277.83,278.65,23199.0,271.147,272.1425,271.147,271.9473,23199.0
2021-09-29 10:50:00,278.65,278.79,278.32,278.58,21200.0,271.9473,272.0839,271.6252,271.879,21200.0
2021-09-29 11:00:00,278.6,278.61,278.06,278.22,18398.0,271.8985,271.9083,271.3715,271.5276,18398.0
2021-09-29 11:10:00,278.2,278.34,277.76,277.87,16043.0,271.5081,271.6448,271.0787,271.1861,16043.0
2021-09-29 11:20:00,277.83,277.83,277.41,277.43,17378.0,271.147,271.147,270.7371,270.7566,17378.0
2021-09-29 11:30:00,277.43,277.52,276.77,276.78,19647.0,270.7566,270.8445,270.1125,270.1223,19647.0
2021-09-29 11:40:00,276.79,277.31,276.7,277.27,15295.0,270.132,270.6395,270.0442,270.6005,15295.0
2021-09-29 11:50:00,277.32,277.45,277.01,277.25,18027.0,270.6493,270.7762,270.3467,270.581,18027.0
2021-09-29 12:00:00,277.33,277.49,277.1,277.11,16490.0,270.659,270.8152,270.4346,270.4443,16490.0
2021-09-29 12:10:00,277.03,277.07,276.48,276.84,22625.0,270.3663,270.4053,269.8295,270.1808,22625.0
2021-09-29 12:20:00,276.82,276.82,276.07,276.27,35054.0,270.1613,270.1613,269.4294,269.6245,35054.0
2021-09-29 12:30:00,276.26,276.61,276.21,276.5,18942.0,269.6148,269.9564,269.566,269.849,18942.0
2021-09-29 12:40:00,276.41,276.61,276.14,276.5,17063.0,269.7612,269.9564,269.4977,269.849,17063.0
2021-09-29 12:50:00,276.51,276.99,276.44,276.67,16178.0,269.8588,270.3272,269.7905,270.0149,16178.0
2021-09-29 13:00:00,276.7,276.78,276.4,276.74,19564.0,270.0442,270.1223,269.7514,270.0832,19564.0
2021-09-29 13:10:00,276.75,277.02,276.53,276.98,36824.0,270.093,270.3565,269.8783,270.3175,36824.0
2021-09-29 13:20:00,276.99,277.1,276.39,276.51,34032.0,270.3272,270.4346,269.7417,269.8588,34032.0
2021-09-29 13:30:00,276.39,276.48,276.05,276.1,22727.0,269.7417,269.8295,269.4098,269.4586,22727.0
2021-09-29 13:40:00,276.11,276.5,275.9,276.26,21551.0,269.4684,269.849,269.2634,269.6148,21551.0
2021-09-29 13:50:00,276.25,276.74,276.23,276.73,16145.0,269.605,270.0832,269.5855,270.0735,16145.0
2021-09-29 14:00:00,276.72,277.49,276.69,277.43,45919.0,270.0637,270.8152,270.0344,270.7566,45919.0
2021-09-29 14:10:00,277.45,278.08,277.45,277.88,40770.0,270.7762,271.391,270.7762,271.1958,40770.0
2021-09-29 14:20:00,277.85,277.95,277.6,277.6,52951.0,271.1665,271.2641,270.9226,270.9226,52951.0
2021-09-29 14:30:00,277.63,277.92,277.62,277.63,47446.0,270.9518,271.2349,270.9421,270.9518,47446.0
2021-09-29 14:40:00,277.61,278.15,277.59,277.8,40195.0,270.9323,271.4593,270.9128,271.1177,40195.0
2021-09-29 14:50:00,277.9,278.08,277.83,278.08,25125.0,271.2153,271.391,271.147,271.391,25125.0
2021-09-29 15:00:00,278.08,278.17,277.64,277.92,18765.0,271.391,271.4788,270.9616,271.2349,18765.0
2021-09-29 15:10:00,277.81,277.99,277.7,277.73,14578.0,271.1275,271.3032,271.0201,271.0494,14578.0
2021-09-29 15:20:00,277.71,277.72,277.47,277.55,17968.0,271.0299,271.0397,270.7957,270.8738,17968.0
2021-09-29 15:30:00,277.54,277.59,277.14,277.23,29437.0,270.864,270.9128,270.4736,270.5615,29437.0
2021-09-29 15:40:00,277.23,277.23,276.68,276.82,36425.0,270.5615,270.5615,270.0247,270.1613,36425.0
2021-09-29 15:50:00,276.78,276.78,275.82,276.26,92627.0,270.1223,270.1223,269.1854,269.6148,92627.0
2021-09-30 09:30:00,277.36,278.28,277.36,277.55,47732.0,270.6883,271.5862,270.6883,270.8738,47732.0
2021-09-30 09:40:00,277.43,277.98,277.43,277.98,10202.0,270.7566,271.2934,270.7566,271.2934,10202.0
2021-09-30 09:50:00,278.19,278.37,277.62,277.69,21479.0,271.4984,271.674,270.9421,271.0104,21479.0
2021-09-30 10:00:00,277.72,277.88,277.05,277.36,53878.0,271.0397,271.1958,270.3858,270.6883,53878.0
2021-09-30 10:10:00,277.5,278.02,277.19,277.96,25671.0,270.825,271.3325,270.5224,271.2739,25671.0
2021-09-30 10:20:00,277.97,278.07,277.29,277.55,22369.0,271.2837,271.3812,270.62,270.8738,22369.0
2021-09-30 10:30:00,277.5,277.6,276.94,277.27,27808.0,270.825,270.9226,270.2784,270.6005,27808.0
2021-09-30 10:40:00,277.07,277.41,276.77,277.18,39959.0,270.4053,270.7371,270.1125,270.5127,39959.0
2021-09-30 10:50:00,277.15,277.23,276.4,276.57,17214.0,270.4834,270.5615,269.7514,269.9173,17214.0
2021-09-30 11:00:00,276.53,276.96,276.32,276.89,12682.0,269.8783,270.2979,269.6733,270.2296,12682.0
2021-09-30 11:10:00,276.91,277.41,276.73,277.29,21413.0,270.2492,270.7371,270.0735,270.62,21413.0
2021-09-30 11:20:00,277.3,277.34,277.0,277.24,18774.0,270.6298,270.6688,270.337,270.5712,18774.0
2021-09-30 11:30:00,277.26,277.29,276.1,276.11,257861.0,270.5907,270.62,269.4586,269.4684,257861.0
2021-09-30 11:40:00,276.1,276.1,275.4,275.54,33584.0,269.4586,269.4586,268.7755,268.9121,33584.0
2021-09-30 11:50:00,275.52,275.76,275.13,275.74,12407.0,268.8926,269.1268,268.512,269.1073,12407.0
2021-09-30 12:00:00,275.6,275.78,274.67,274.68,45557.0,268.9707,269.1463,268.063,268.0728,45557.0
2021-09-30 12:10:00,274.72,274.95,274.4,274.71,31681.0,268.1118,268.3363,267.7995,268.1021,31681.0
2021-09-30 12:20:00,274.76,275.05,274.54,274.71,27107.0,268.1509,268.4339,267.9362,268.1021,27107.0
2021-09-30 12:30:00,274.56,275.06,274.3,274.93,38924.0,267.9557,268.4437,267.7019,268.3168,38924.0
2021-09-30 12:40:00,274.81,275.1,274.64,275.1,15178.0,268.1997,268.4827,268.0338,268.4827,15178.0
2021-09-30 12:50:00,275.11,275.29,274.82,275.03,21489.0,268.4924,268.6681,268.2094,268.4144,21489.0
2021-09-30 13:00:00,275.03,275.65,274.8,275.65,22227.0,268.4144,269.0195,268.1899,269.0195,22227.0
2021-09-30 13:10:00,275.67,275.86,275.39,275.69,35964.0,269.039,269.2244,268.7657,269.0585,35964.0
2021-09-30 13:20:00,275.69,275.69,275.12,275.12,16796.0,269.0585,269.0585,268.5022,268.5022,16796.0
2021-09-30 13:30:00,275.11,275.57,274.93,275.49,32836.0,268.4924,268.9414,268.3168,268.8633,32836.0
2021-09-30 13:40:00,275.47,275.51,275.06,275.23,18445.0,268.8438,268.8828,268.4437,268.6096,18445.0
2021-09-30 13:50:00,275.38,275.76,275.37,275.72,5099.0,268.756,269.1268,268.7462,269.0878,5099.0
2021-09-30 14:00:00,275.71,276.74,275.71,276.74,29138.0,269.078,270.0832,269.078,270.0832,29138.0
2021-09-30 14:10:00,276.7,276.7,276.15,276.18,29022.0,270.0442,270.0442,269.5074,269.5367,29022.0
2021-09-30 14:20:00,276.19,276.5,276.07,276.5,22591.0,269.5465,269.849,269.4294,269.849,22591.0
2021-09-30 14:30:00,276.49,276.72,276.27,276.28,18540.0,269.8393,270.0637,269.6245,269.6343,18540.0
2021-09-30 14:40:00,276.29,276.82,276.29,276.66,13828.0,269.6441,270.1613,269.6441,270.0052,13828.0
2021-09-30 14:50:00,276.7,277.03,276.1,276.11,28475.0,270.0442,270.3663,269.4586,269.4684,28475.0
2021-09-30 15:00:00,276.11,276.37,275.81,276.24,17877.0,269.4684,269.7221,269.1756,269.5953,17877.0
2021-09-30 15:10:00,276.44,276.88,276.39,276.61,263679.0,269.7905,270.2199,269.7417,269.9564,263679.0
2021-09-30 15:20:00,276.61,276.61,276.06,276.09,61165.0,269.9564,269.9564,269.4196,269.4489,61165.0
2021-09-30 15:30:00,276.08,276.66,275.92,275.93,288459.0,269.4391,270.0052,269.283,269.2927,288459.0
2021-09-30 15:40:00,275.9,275.98,275.1,275.14,180515.0,269.2634,269.3415,268.4827,268.5217,180515.0
2021-09-30 15:50:00,275.06,275.24,274.0,274.02,109524.0,268.4437,268.6193,267.4091,267.4287,109524.0
2021-10-01 09:30:00,274.95,275.38,274.24,274.24,48448.0,268.3363,268.756,267.6434,267.6434,48448.0
2021-10-01 09:40:00,274.19,274.2,273.5,274.08,21509.0,267.5946,267.6043,266.9212,267.4872,21509.0
2021-10-01 09:50:00,273.89,274.05,273.36,273.71,33099.0,267.3018,267.4579,266.7845,267.1261,33099.0
2021-10-01 10:00:00,273.8,274.09,273.22,273.55,32609.0,267.214,267.497,266.6479,266.97,32609.0
2021-10-01 10:10:00,273.57,273.98,272.51,272.62,20693.0,266.9895,267.3896,265.955,266.0623,20693.0
2021-10-01 10:20:00,272.58,272.83,272.27,272.46,11702.0,266.0233,266.2673,265.7208,265.9062,11702.0
2021-10-01 10:30:00,272.34,272.7,272.24,272.29,20895.0,265.7891,266.1404,265.6915,265.7403,20895.0
2021-10-01 10:40:00,272.24,273.05,272.2,273.04,10118.0,265.6915,266.482,265.6524,266.4722,10118.0
2021-10-01 10:50:00,273.12,273.74,273.05,273.7,17249.0,266.5503,267.1554,266.482,267.1164,17249.0
2021-10-01 11:00:00,273.73,273.91,273.28,273.28,25289.0,267.1456,267.3213,266.7065,266.7065,25289.0
2021-10-01 11:10:00,273.27,274.58,273.14,274.51,34799.0,266.6967,267.9752,266.5698,267.9069,34799.0
2021-10-01 11:20:00,274.66,274.88,274.44,274.62,12184.0,268.0533,268.268,267.8386,268.0142,12184.0
2021-10-01 11:30:00,274.62,275.21,274.53,275.14,23389.0,268.0142,268.59,267.9264,268.5217,23389.0
2021-10-01 11:40:00,275.14,275.51,275.02,275.22,16805.0,268.5217,268.8828,268.4046,268.5998,16805.0
2021-10-01 11:50:00,275.23,275.26,274.88,275.11,15833.0,268.6096,268.6388,268.268,268.4924,15833.0
2021-10-01 12:00:00,275.14,275.26,274.73,275.21,16859.0,268.5217,268.6388,268.1216,268.59,16859.0
2021-10-01 12:10:00,275.03,275.13,274.57,274.81,14658.0,268.4144,268.512,267.9654,268.1997,14658.0
2021-10-01 12:20:00,274.76,275.2,274.76,274.93,21959.0,268.1509,268.5803,268.1509,268.3168,21959.0
2021-10-01 12:30:00,274.99,275.21,274.71,274.77,10151.0,268.3753,268.59,268.1021,268.1606,10151.0
2021-10-01 12:40:00,274.8,275.12,274.79,274.92,9418.0,268.1899,268.5022,268.1801,268.307,9418.0
2021-10-01 12:50:00,274.94,274.97,274.5,274.78,24413.0,268.3265,268.3558,267.8971,268.1704,24413.0
2021-10-01 13:00:00,274.79,275.35,274.51,275.35,12819.0,268.1801,268.7267,267.9069,268.7267,12819.0
2021-10-01 13:10:00,275.42,275.47,275.19,275.29,62725.0,268.795,268.8438,268.5705,268.6681,62725.0
2021-10-01 13:20:00,275.3,275.56,275.27,275.39,139620.0,268.6779,268.9316,268.6486,268.7657,139620.0
2021-10-01 13:30:00,275.41,275.89,275.39,275.86,161293.0,268.7852,269.2537,268.7657,269.2244,161293.0
2021-10-01 13:40:00,275.87,276.34,275.79,276.3,98260.0,269.2342,269.6929,269.1561,269.6538,98260.0
2021-10-01 13:50:00,276.33,276.33,275.87,275.93,131408.0,269.6831,269.6831,269.2342,269.2927,131408.0
2021-10-01 14:00:00,275.95,276.44,275.95,276.26,71581.0,269.3122,269.7905,269.3122,269.6148,71581.0
2021-10-01 14:10:00,276.27,276.32,276.01,276.3,67885.0,269.6245,269.6733,269.3708,269.6538,67885.0
2021-10-01 14:20:00,276.31,276.56,276.29,276.38,53818.0,269.6636,269.9076,269.6441,269.7319,53818.0
2021-10-01 14:30:00,276.36,276.62,276.36,276.57,15332.0,269.7124,269.9661,269.7124,269.9173,15332.0
2021-10-01 14:40:00,276.58,276.83,276.5,276.83,61201.0,269.9271,270.1711,269.849,270.1711,61201.0
2021-10-01 14:50:00,276.82,277.22,276.68,277.09,104654.0,270.1613,270.5517,270.0247,270.4248,104654.0
2021-10-01 15:00:00,277.12,277.46,277.11,277.42,32836.0,270.4541,270.7859,270.4443,270.7469,32836.0
2021-10-01 15:10:00,277.43,277.88,277.43,277.5,30486.0,270.7566,271.1958,270.7566,270.825,30486.0
2021-10-01 15:20:00,277.5,277.58,277.12,277.12,14107.0,270.825,270.903,270.4541,270.4541,14107.0
2021-10-01 15:30:00,277.11,277.35,276.98,277.13,30623.0,270.4443,270.6786,270.3175,270.4639,30623.0
2021-10-01 15:40:00,277.12,277.32,276.79,276.94,357490.0,270.4541,270.6493,270.132,270.2784,357490.0
2021-10-01 15:50:00,276.92,277.7,276.66,276.89,135285.0,270.2589,271.0201,270.0052,270.2296,135285.0
2021-10-04 09:30:00,275.73,275.87,274.44,274.63,34123.0,269.0975,269.2342,267.8386,268.024,34123.0
2021-10-04 09:40:00,274.52,274.65,273.12,273.3,13637.0,267.9166,268.0435,266.5503,266.726,13637.0
2021-10-04 09:50:00,273.24,273.91,273.17,273.84,45261.0,266.6674,267.3213,266.5991,267.253,45261.0
2021-10-04 10:00:00,273.68,274.0,272.65,272.66,27822.0,267.0968,267.4091,266.0916,266.1014,27822.0
2021-10-04 10:10:00,272.68,272.96,272.18,272.19,90976.0,266.1209,266.3942,265.6329,265.6427,90976.0
2021-10-04 10:20:00,272.33,272.4,271.84,271.89,73717.0,265.7793,265.8476,265.3011,265.3499,73717.0
2021-10-04 10:30:00,271.75,271.75,270.42,270.77,28222.0,265.2133,265.2133,263.9153,264.2568,28222.0
2021-10-04 10:40:00,270.65,271.11,270.61,270.64,17803.0,264.1397,264.5887,264.1007,264.13,17803.0
2021-10-04 10:50:00,270.58,270.59,269.75,270.42,54693.0,264.0714,264.0812,263.2614,263.9153,54693.0
2021-10-04 11:00:00,270.37,270.68,269.83,270.68,41981.0,263.8665,264.169,263.3395,264.169,41981.0
2021-10-04 11:10:00,270.65,271.05,270.54,270.9,15002.0,264.1397,264.5301,264.0324,264.3837,15002.0
2021-10-04 11:20:00,270.85,270.91,270.02,270.43,129431.0,264.3349,264.3935,263.5249,263.925,129431.0
2021-10-04 11:30:00,270.4,270.44,269.45,269.48,16907.0,263.8957,263.9348,262.9686,262.9979,16907.0
2021-10-04 11:40:00,269.51,269.94,269.38,269.9,18345.0,263.0272,263.4468,262.9003,263.4078,18345.0
2021-10-04 11:50:00,269.8,270.72,269.72,270.59,40456.0,263.3102,264.208,263.2321,264.0812,40456.0
2021-10-04 12:00:00,270.47,270.63,270.25,270.57,31401.0,263.9641,264.1202,263.7494,264.0617,31401.0
2021-10-04 12:10:00,270.5,270.58,270.3,270.34,15456.0,263.9933,264.0714,263.7982,263.8372,15456.0
2021-10-04 12:20:00,270.34,270.41,269.71,269.92,48654.0,263.8372,263.9055,263.2223,263.4273,48654.0
2021-10-04 12:30:00,269.86,270.14,269.66,269.84,30886.0,263.3687,263.642,263.1735,263.3492,30886.0
2021-10-04 12:40:00,269.74,269.74,269.26,269.53,74350.0,263.2516,263.2516,262.7832,263.0467,74350.0
2021-10-04 12:50:00,269.6,269.88,269.21,269.64,22774.0,263.115,263.3883,262.7344,263.154,22774.0
2021-10-04 13:00:00,269.62,269.97,269.16,269.95,32122.0,263.1345,263.4761,262.6856,263.4566,32122.0
2021-10-04 13:10:00,269.94,270.33,269.84,269.99,10813.0,263.4468,263.8274,263.3492,263.4956,10813.0
2021-10-04 13:20:00,269.79,270.11,269.63,269.67,14758.0,263.3004,263.6127,263.1443,263.1833,14758.0
2021-10-04 13:30:00,269.72,270.21,269.72,270.21,10164.0,263.2321,263.7103,263.2321,263.7103,10164.0
2021-10-04 13:40:00,270.04,270.29,269.9,270.29,21063.0,263.5444,263.7884,263.4078,263.7884,21063.0
2021-10-04 13:50:00,270.26,270.36,269.84,269.84,11117.0,263.7591,263.8567,263.3492,263.3492,11117.0
2021-10-04 14:00:00,269.91,270.73,269.89,270.56,21750.0,263.4175,264.2178,263.398,264.0519,21750.0
2021-10-04 14:10:00,270.54,270.62,270.07,270.62,47504.0,264.0324,264.1105,263.5737,264.1105,47504.0
2021-10-04 14:20:00,270.66,271.02,270.31,270.37,38567.0,264.1495,264.5008,263.8079,263.8665,38567.0
2021-10-04 14:30:00,270.36,270.49,270.09,270.42,13515.0,263.8567,263.9836,263.5932,263.9153,13515.0
2021-10-04 14:40:00,270.4,271.03,270.27,271.03,22120.0,263.8957,264.5106,263.7689,264.5106,22120.0
2021-10-04 14:50:00,270.96,271.01,270.67,270.79,18329.0,264.4423,264.4911,264.1593,264.2764,18329.0
2021-10-04 15:00:00,270.81,271.58,270.72,271.23,22282.0,264.2959,265.0474,264.208,264.7058,22282.0
2021-10-04 15:10:00,271.16,271.29,270.34,270.36,109840.0,264.6375,264.7643,263.8372,263.8567,109840.0
2021-10-04 15:20:00,270.37,270.39,269.97,270.12,36030.0,263.8665,263.886,263.4761,263.6225,36030.0
2021-10-04 15:30:00,270.14,270.5,269.9,269.93,31401.0,263.642,263.9933,263.4078,263.4371,31401.0
2021-10-04 15:40:00,269.98,270.95,269.96,270.66,43131.0,263.4858,264.4325,263.4663,264.1495,43131.0
2021-10-04 15:50:00,270.63,271.08,270.05,271.04,133285.0,264.1202,264.5594,263.5542,264.5203,133285.0
2021-10-05 09:30:00,272.0,273.0,271.68,271.95,39279.0,265.4573,266.4332,265.145,265.4085,39279.0
2021-10-05 09:40:00,272.16,272.95,272.12,272.95,20463.0,265.6134,266.3844,265.5744,266.3844,20463.0
2021-10-05 09:50:00,272.98,273.46,272.74,273.19,18658.0,266.4137,266.8821,266.1795,266.6186,18658.0
2021-10-05 10:00:00,273.23,273.76,273.21,273.75,10878.0,266.6577,267.1749,266.6382,267.1652,10878.0
2021-10-05 10:10:00,273.88,274.11,273.82,273.85,14194.0,267.292,267.5165,267.2335,267.2628,14194.0
2021-10-05 10:20:00,273.88,274.35,273.82,274.32,10134.0,267.292,267.7507,267.2335,267.7215,10134.0
2021-10-05 10:30:00,274.3,274.46,273.94,273.94,16675.0,267.7019,267.8581,267.3506,267.3506,16675.0
2021-10-05 10:40:00,273.99,274.89,273.99,274.81,19186.0,267.3994,268.2777,267.3994,268.1997,19186.0
2021-10-05 10:50:00,274.86,275.24,274.86,275.24,8925.0,268.2485,268.6193,268.2485,268.6193,8925.0
2021-10-05 11:00:00,275.25,275.74,275.07,275.6,15330.0,268.6291,269.1073,268.4534,268.9707,15330.0
2021-10-05 11:10:00,275.61,275.71,275.43,275.47,18869.0,268.9804,269.078,268.8048,268.8438,18869.0
2021-10-05 11:20:00,275.46,275.58,275.2,275.21,8832.0,268.834,268.9511,268.5803,268.59,8832.0
2021-10-05 11:30:00,275.29,275.55,275.13,275.13,16974.0,268.6681,268.9219,268.512,268.512,16974.0
2021-10-05 11:40:00,275.17,275.17,274.73,274.73,8067.0,268.551,268.551,268.1216,268.1216,8067.0
2021-10-05 11:50:00,274.72,275.24,274.72,275.24,15656.0,268.1118,268.6193,268.1118,268.6193,15656.0
2021-10-05 12:00:00,275.17,275.68,275.11,275.67,10844.0,268.551,269.0487,268.4924,269.039,10844.0
2021-10-05 12:10:00,275.76,275.84,275.58,275.7,8925.0,269.1268,269.2049,268.9511,269.0683,8925.0
2021-10-05 12:20:00,275.76,275.76,275.32,275.49,13937.0,269.1268,269.1268,268.6974,268.8633,13937.0
2021-10-05 12:30:00,275.45,275.52,275.25,275.26,11514.0,268.8243,268.8926,268.6291,268.6388,11514.0
2021-10-05 12:40:00,275.25,275.61,275.2,275.56,16530.0,268.6291,268.9804,268.5803,268.9316,16530.0
2021-10-05 12:50:00,275.58,275.59,275.37,275.56,13405.0,268.9511,268.9609,268.7462,268.9316,13405.0
2021-10-05 13:00:00,275.55,275.55,275.23,275.4,11332.0,268.9219,268.9219,268.6096,268.7755,11332.0
2021-10-05 13:10:00,275.4,275.56,275.22,275.47,14211.0,268.7755,268.9316,268.5998,268.8438,14211.0
2021-10-05 13:20:00,275.51,275.55,275.38,275.47,8583.0,268.8828,268.9219,268.756,268.8438,8583.0
2021-10-05 13:30:00,275.53,275.7,275.41,275.66,9689.0,268.9023,269.0683,268.7852,269.0292,9689.0
2021-10-05 13:40:00,275.69,275.93,275.69,275.85,9598.0,269.0585,269.2927,269.0585,269.2146,9598.0
2021-10-05 13:50:00,275.84,275.98,275.69,275.78,7436.0,269.2049,269.3415,269.0585,269.1463,7436.0
2021-10-05 14:00:00,275.82,276.07,275.74,275.79,24581.0,269.1854,269.4294,269.1073,269.1561,24581.0
2021-10-05 14:10:00,275.75,275.95,275.72,275.73,14819.0,269.1171,269.3122,269.0878,269.0975,14819.0
2021-10-05 14:20:00,275.71,275.91,275.6,275.91,5816.0,269.078,269.2732,268.9707,269.2732,5816.0
2021-10-05 14:30:00,276.0,276.12,275.91,275.99,11587.0,269.361,269.4782,269.2732,269.3513,11587.0
2021-10-05 14:40:00,276.01,276.15,275.93,275.99,13118.0,269.3708,269.5074,269.2927,269.3513,13118.0
2021-10-05 14:50:00,276.02,276.07,275.75,275.79,6611.0,269.3806,269.4294,269.1171,269.1561,6611.0
2021-10-05 15:00:00,275.75,275.97,275.73,275.88,18692.0,269.1171,269.3318,269.0975,269.2439,18692.0
2021-10-05 15:10:00,275.89,276.06,275.78,275.82,32643.0,269.2537,269.4196,269.1463,269.1854,32643.0
2021-10-05 15:20:00,275.78,275.81,275.31,275.44,24784.0,269.1463,269.1756,268.6876,268.8145,24784.0
2021-10-05 15:30:00,275.32,275.58,275.22,275.22,240321.0,268.6974,268.9511,268.5998,268.5998,240321.0
2021-10-05 15:40:00,275.19,275.42,275.14,275.26,43301.0,268.5705,268.795,268.5217,268.6388,43301.0
2021-10-05 15:50:00,275.24,275.24,274.35,274.48,136427.0,268.6193,268.6193,267.7507,267.8776,136427.0
2021-10-06 09:30:00,272.01,273.56,271.82,273.49,51062.0,265.467,266.9797,265.2816,266.9114,51062.0
2021-10-06 09:40:00,273.6,274.1,273.07,273.07,20289.0,267.0188,267.5067,266.5015,266.5015,20289.0
2021-10-06 09:50:00,273.07,273.17,272.13,272.28,18355.0,266.5015,266.5991,265.5841,265.7305,18355.0
2021-10-06 10:00:00,272.14,272.19,271.28,271.99,25518.0,265.5939,265.6427,264.7546,265.4475,25518.0
2021-10-06 10:10:00,271.9,272.94,271.75,272.54,23319.0,265.3597,266.3746,265.2133,265.9843,23319.0
2021-10-06 10:20:00,272.53,274.29,272.49,273.99,33826.0,265.9745,267.6922,265.9355,267.3994,33826.0
2021-10-06 10:30:00,273.95,274.62,273.82,274.36,26175.0,267.3604,268.0142,267.2335,267.7605,26175.0
2021-10-06 10:40:00,274.4,274.64,273.73,274.64,19575.0,267.7995,268.0338,267.1456,268.0338,19575.0
2021-10-06 10:50:00,274.66,274.68,274.1,274.35,24095.0,268.0533,268.0728,267.5067,267.7507,24095.0
2021-10-06 11:00:00,274.29,274.69,273.91,274.01,21323.0,267.6922,268.0826,267.3213,267.4189,21323.0
2021-10-06 11:10:00,274.04,274.14,273.62,273.71,11831.0,267.4482,267.5458,267.0383,267.1261,11831.0
2021-10-06 11:20:00,273.79,273.79,273.05,273.3,44697.0,267.2042,267.2042,266.482,266.726,44697.0
2021-10-06 11:30:00,273.25,273.63,273.04,273.48,16315.0,266.6772,267.048,266.4722,266.9017,16315.0
2021-10-06 11:40:00,273.69,273.75,273.4,273.53,19568.0,267.1066,267.1652,266.8236,266.9505,19568.0
2021-10-06 11:50:00,273.62,274.5,273.62,274.36,14689.0,267.0383,267.8971,267.0383,267.7605,14689.0
2021-10-06 12:00:00,274.45,274.46,273.39,273.39,21937.0,267.8483,267.8581,266.8138,266.8138,21937.0
2021-10-06 12:10:00,273.49,273.82,273.34,273.76,11845.0,266.9114,267.2335,266.765,267.1749,11845.0
2021-10-06 12:20:00,273.56,274.0,273.17,273.38,32079.0,266.9797,267.4091,266.5991,266.8041,32079.0
2021-10-06 12:30:00,273.36,273.43,273.17,273.4,36145.0,266.7845,266.8529,266.5991,266.8236,36145.0
2021-10-06 12:40:00,273.5,273.98,273.48,273.53,112447.0,266.9212,267.3896,266.9017,266.9505,112447.0
2021-10-06 12:50:00,273.6,273.83,273.42,273.46,10179.0,267.0188,267.2432,266.8431,266.8821,10179.0
2021-10-06 13:00:00,273.47,273.59,272.89,273.23,21395.0,266.8919,267.009,266.3258,266.6577,21395.0
2021-10-06 13:10:00,273.15,273.59,272.99,273.57,18363.0,266.5796,267.009,266.4234,266.9895,18363.0
2021-10-06 13:20:00,273.56,274.32,273.55,274.32,7107.0,266.9797,267.7215,266.97,267.7215,7107.0
2021-10-06 13:30:00,274.31,275.21,274.3,275.19,25184.0,267.7117,268.59,267.7019,268.5705,25184.0
2021-10-06 13:40:00,275.04,275.39,274.99,275.25,99665.0,268.4241,268.7657,268.3753,268.6291,99665.0
2021-10-06 13:50:00,275.16,275.16,274.66,275.13,160941.0,268.5412,268.5412,268.0533,268.512,160941.0
2021-10-06 14:00:00,275.24,275.61,274.83,275.61,81524.0,268.6193,268.9804,268.2192,268.9804,81524.0
2021-10-06 14:10:00,275.57,276.07,275.57,276.04,50979.0,268.9414,269.4294,268.9414,269.4001,50979.0
2021-10-06 14:20:00,276.0,276.05,275.71,275.99,18781.0,269.361,269.4098,269.078,269.3513,18781.0
2021-10-06 14:30:00,275.97,276.04,275.83,275.87,24108.0,269.3318,269.4001,269.1951,269.2342,24108.0
2021-10-06 14:40:00,276.06,276.32,275.91,275.94,85916.0,269.4196,269.6733,269.2732,269.3025,85916.0
2021-10-06 14:50:00,275.98,276.06,275.41,275.48,75733.0,269.3415,269.4196,268.7852,268.8535,75733.0
2021-10-06 15:00:00,275.46,275.71,275.36,275.38,44836.0,268.834,269.078,268.7364,268.756,44836.0
2021-10-06 15:10:00,275.43,275.83,275.31,275.54,66954.0,268.8048,269.1951,268.6876,268.9121,66954.0
2021-10-06 15:20:00,275.55,275.73,275.28,275.66,62315.0,268.9219,269.0975,268.6584,269.0292,62315.0
2021-10-06 15:30:00,275.65,275.73,275.09,275.24,99061.0,269.0195,269.0975,268.4729,268.6193,99061.0
2021-10-06 15:40:00,275.28,275.91,275.2,275.74,81299.0,268.6584,269.2732,268.5803,269.1073,81299.0
2021-10-06 15:50:00,275.73,276.41,275.71,276.27,194691.0,269.0975,269.7612,269.078,269.6245,194691.0
2021-10-07 09:30:00,278.74,280.12,278.53,279.46,54510.0,272.0351,273.3819,271.8302,272.7378,54510.0
2021-10-07 09:40:00,279.5,279.85,279.24,279.38,33053.0,272.7769,273.1184,272.5231,272.6597,33053.0
2021-10-07 09:50:00,279.49,280.11,279.38,280.11,44322.0,272.7671,273.3722,272.6597,273.3722,44322.0
2021-10-07 10:00:00,280.34,280.6,280.15,280.57,38029.0,273.5966,273.8504,273.4112,273.8211,38029.0
2021-10-07 10:10:00,280.6,280.88,280.49,280.75,23116.0,273.8504,274.1237,273.743,273.9968,23116.0
2021-10-07 10:20:00,280.75,280.97,280.59,280.78,31328.0,273.9968,274.2115,273.8406,274.0261,31328.0
2021-10-07 10:30:00,280.74,281.02,280.62,280.67,16691.0,273.987,274.2603,273.8699,273.9187,16691.0
2021-10-07 10:40:00,280.71,280.87,280.65,280.76,12081.0,273.9577,274.1139,273.8992,274.0065,12081.0
2021-10-07 10:50:00,280.75,280.86,280.74,280.76,16799.0,273.9968,274.1041,273.987,274.0065,16799.0
2021-10-07 11:00:00,280.82,280.85,280.53,280.53,9193.0,274.0651,274.0944,273.7821,273.7821,9193.0
2021-10-07 11:10:00,280.6,280.63,280.26,280.37,49296.0,273.8504,273.8797,273.5186,273.6259,49296.0
2021-10-07 11:20:00,280.38,280.5,280.28,280.44,15497.0,273.6357,273.7528,273.5381,273.6942,15497.0
2021-10-07 11:30:00,280.43,280.69,280.39,280.62,13650.0,273.6845,273.9382,273.6454,273.8699,13650.0
2021-10-07 11:40:00,280.63,280.82,280.61,280.81,21340.0,273.8797,274.0651,273.8602,274.0553,21340.0
2021-10-07 11:50:00,280.8,280.97,280.69,280.94,27575.0,274.0456,274.2115,273.9382,274.1822,27575.0
2021-10-07 12:00:00,280.96,281.0,280.69,280.78,35018.0,274.2017,274.2408,273.9382,274.0261,35018.0
2021-10-07 12:10:00,280.73,280.81,280.48,280.64,10816.0,273.9773,274.0553,273.7333,273.8894,10816.0
2021-10-07 12:20:00,280.63,280.74,280.57,280.67,8389.0,273.8797,273.987,273.8211,273.9187,8389.0
2021-10-07 12:30:00,280.69,280.87,280.67,280.87,9936.0,273.9382,274.1139,273.9187,274.1139,9936.0
2021-10-07 12:40:00,280.87,280.89,280.59,280.67,23633.0,274.1139,274.1334,273.8406,273.9187,23633.0
2021-10-07 12:50:00,280.66,280.91,280.65,280.91,8367.0,273.9089,274.1529,273.8992,274.1529,8367.0
2021-10-07 13:00:00,280.88,280.88,280.6,280.69,14668.0,274.1237,274.1237,273.8504,273.9382,14668.0
2021-10-07 13:10:00,280.7,280.82,280.7,280.78,13917.0,273.948,274.0651,273.948,274.0261,13917.0
2021-10-07 13:20:00,280.78,280.88,280.67,280.87,16569.0,274.0261,274.1237,273.9187,274.1139,16569.0
2021-10-07 13:30:00,280.87,280.89,280.69,280.73,20559.0,274.1139,274.1334,273.9382,273.9773,20559.0
2021-10-07 13:40:00,280.74,280.81,280.59,280.59,19372.0,273.987,274.0553,273.8406,273.8406,19372.0
2021-10-07 13:50:00,280.54,280.64,280.42,280.52,18255.0,273.7918,273.8894,273.6747,273.7723,18255.0
2021-10-07 14:00:00,280.49,280.57,280.04,280.19,26565.0,273.743,273.8211,273.3039,273.4503,26565.0
2021-10-07 14:10:00,280.14,280.27,280.09,280.21,25396.0,273.4015,273.5283,273.3527,273.4698,25396.0
2021-10-07 14:20:00,280.17,280.26,279.94,279.99,18443.0,273.4307,273.5186,273.2063,273.2551,18443.0
2021-10-07 14:30:00,280.06,280.1,279.86,279.93,32559.0,273.3234,273.3624,273.1282,273.1965,32559.0
2021-10-07 14:40:00,279.94,279.94,279.59,279.72,16120.0,273.2063,273.2063,272.8647,272.9916,16120.0
2021-10-07 14:50:00,279.72,279.83,279.46,279.67,15517.0,272.9916,273.0989,272.7378,272.9428,15517.0
2021-10-07 15:00:00,279.64,279.92,279.49,279.88,24617.0,272.9135,273.1867,272.7671,273.1477,24617.0
2021-10-07 15:10:00,279.83,280.09,279.72,280.03,32063.0,273.0989,273.3527,272.9916,273.2941,32063.0
2021-10-07 15:20:00,280.03,280.12,279.74,279.91,26119.0,273.2941,273.3819,273.0111,273.177,26119.0
2021-10-07 15:30:00,279.89,279.98,279.67,279.67,34368.0,273.1575,273.2453,272.9428,272.9428,34368.0
2021-10-07 15:40:00,279.66,279.77,279.22,279.45,76689.0,272.933,273.0404,272.5036,272.7281,76689.0
2021-10-07 15:50:00,279.43,279.43,278.85,279.17,91869.0,272.7085,272.7085,272.1425,272.4548,91869.0
2021-10-08 09:30:00,279.96,279.99,278.62,279.2,29830.0,273.2258,273.2551,271.918,272.4841,29830.0
2021-10-08 09:40:00,279.27,279.92,278.8,279.36,24779.0,272.5524,273.1867,272.0937,272.6402,24779.0
2021-10-08 09:50:00,279.46,279.46,278.72,278.83,21323.0,272.7378,272.7378,272.0156,272.123,21323.0
2021-10-08 10:00:00,279.06,279.59,279.05,279.37,25796.0,272.3474,272.8647,272.3377,272.65,25796.0
2021-10-08 10:10:00,279.41,279.89,279.09,279.58,11267.0,272.689,273.1575,272.3767,272.8549,11267.0
2021-10-08 10:20:00,279.52,279.73,279.38,279.61,13236.0,272.7964,273.0013,272.6597,272.8842,13236.0
2021-10-08 10:30:00,279.53,279.62,278.96,278.99,22831.0,272.8061,272.894,272.2498,272.2791,22831.0
2021-10-08 10:40:00,279.02,279.06,278.31,278.74,19609.0,272.3084,272.3474,271.6155,272.0351,19609.0
2021-10-08 10:50:00,278.69,279.17,278.69,278.85,19210.0,271.9863,272.4548,271.9863,272.1425,19210.0
2021-10-08 11:00:00,278.77,279.0,278.56,279.0,8812.0,272.0644,272.2889,271.8595,272.2889,8812.0
2021-10-08 11:10:00,279.02,279.29,278.94,279.28,4022.0,272.3084,272.5719,272.2303,272.5621,4022.0
2021-10-08 11:20:00,279.16,279.16,278.72,278.95,9930.0,272.445,272.445,272.0156,272.2401,9930.0
2021-10-08 11:30:00,278.88,278.91,278.51,278.65,35604.0,272.1718,272.201,271.8107,271.9473,35604.0
2021-10-08 11:40:00,278.59,278.59,278.32,278.36,27941.0,271.8887,271.8887,271.6252,271.6643,27941.0
2021-10-08 11:50:00,278.33,278.42,278.16,278.3,6302.0,271.635,271.7228,271.4691,271.6057,6302.0
2021-10-08 12:00:00,278.27,278.63,278.18,278.57,3661.0,271.5764,271.9278,271.4886,271.8692,3661.0
2021-10-08 12:10:00,278.52,278.66,278.34,278.46,9723.0,271.8204,271.9571,271.6448,271.7619,9723.0
2021-10-08 12:20:00,278.48,278.49,278.13,278.18,8772.0,271.7814,271.7911,271.4398,271.4886,8772.0
2021-10-08 12:30:00,278.18,278.54,278.1,278.54,33969.0,271.4886,271.8399,271.4105,271.8399,33969.0
2021-10-08 12:40:00,278.71,278.78,278.53,278.59,17316.0,272.0059,272.0742,271.8302,271.8887,17316.0
2021-10-08 12:50:00,278.59,278.68,278.39,278.39,24498.0,271.8887,271.9766,271.6936,271.6936,24498.0
2021-10-08 13:00:00,278.39,278.56,278.22,278.25,32209.0,271.6936,271.8595,271.5276,271.5569,32209.0
2021-10-08 13:10:00,278.22,278.45,277.79,277.84,19274.0,271.5276,271.7521,271.108,271.1568,19274.0
2021-10-08 13:20:00,277.82,277.84,277.66,277.8,21630.0,271.1373,271.1568,270.9811,271.1177,21630.0
2021-10-08 13:30:00,277.72,277.93,277.7,277.71,11602.0,271.0397,271.2446,271.0201,271.0299,11602.0
2021-10-08 13:40:00,277.82,278.04,277.73,278.03,8461.0,271.1373,271.352,271.0494,271.3422,8461.0
2021-10-08 13:50:00,278.0,278.3,277.95,278.24,7426.0,271.3129,271.6057,271.2641,271.5472,7426.0
2021-10-08 14:00:00,278.27,278.45,278.19,278.39,10556.0,271.5764,271.7521,271.4984,271.6936,10556.0
2021-10-08 14:10:00,278.36,278.66,278.29,278.58,8504.0,271.6643,271.9571,271.596,271.879,8504.0
2021-10-08 14:20:00,278.62,279.0,278.55,278.92,15240.0,271.918,272.2889,271.8497,272.2108,15240.0
2021-10-08 14:30:00,278.92,279.07,278.73,278.76,12785.0,272.2108,272.3572,272.0254,272.0547,12785.0
2021-10-08 14:40:00,278.76,278.81,278.66,278.71,9592.0,272.0547,272.1034,271.9571,272.0059,9592.0
2021-10-08 14:50:00,278.73,278.77,278.62,278.67,5958.0,272.0254,272.0644,271.918,271.9668,5958.0
2021-10-08 15:00:00,278.68,278.81,278.63,278.72,9561.0,271.9766,272.1034,271.9278,272.0156,9561.0
2021-10-08 15:10:00,278.73,278.89,278.55,278.68,14481.0,272.0254,272.1815,271.8497,271.9766,14481.0
2021-10-08 15:20:00,278.69,278.77,278.55,278.59,14278.0,271.9863,272.0644,271.8497,271.8887,14278.0
2021-10-08 15:30:00,278.61,278.62,278.09,278.21,25163.0,271.9083,271.918,271.4008,271.5179,25163.0
2021-10-08 15:40:00,278.17,278.28,277.93,277.98,21803.0,271.4788,271.5862,271.2446,271.2934,21803.0
2021-10-08 15:50:00,277.82,278.14,277.7,277.93,261926.0,271.1373,271.4496,271.0201,271.2446,261926.0
2021-10-11 09:30:00,277.12,277.82,276.62,277.49,25570.0,270.4541,271.1373,269.9661,270.8152,25570.0
2021-10-11 09:40:00,277.82,278.78,277.82,278.71,107314.0,271.1373,272.0742,271.1373,272.0059,107314.0
2021-10-11 09:50:00,278.72,278.99,278.66,278.95,4250.0,272.0156,272.2791,271.9571,272.2401,4250.0
2021-10-11 10:00:00,278.98,279.27,278.98,279.13,6300.0,272.2694,272.5524,272.2694,272.4158,6300.0
2021-10-11 10:10:00,279.28,279.59,279.27,279.4,9647.0,272.5621,272.8647,272.5524,272.6793,9647.0
2021-10-11 10:20:00,279.62,279.72,279.4,279.45,14714.0,272.894,272.9916,272.6793,272.7281,14714.0
2021-10-11 10:30:00,279.44,279.56,279.44,279.5,2090.0,272.7183,272.8354,272.7183,272.7769,2090.0
2021-10-11 10:40:00,279.5,279.5,279.03,279.03,9707.0,272.7769,272.7769,272.3182,272.3182,9707.0
2021-10-11 10:50:00,279.18,279.37,279.17,279.26,8990.0,272.4645,272.65,272.4548,272.5426,8990.0
2021-10-11 11:00:00,279.3,279.53,279.3,279.53,10267.0,272.5817,272.8061,272.5817,272.8061,10267.0
2021-10-11 11:10:00,279.42,279.54,279.09,279.09,8271.0,272.6988,272.8159,272.3767,272.3767,8271.0
2021-10-11 11:20:00,279.14,279.36,279.13,279.27,10114.0,272.4255,272.6402,272.4158,272.5524,10114.0
2021-10-11 11:30:00,279.28,279.62,279.26,279.56,18075.0,272.5621,272.894,272.5426,272.8354,18075.0
2021-10-11 11:40:00,279.67,279.67,279.29,279.38,100153.0,272.9428,272.9428,272.5719,272.6597,100153.0
2021-10-11 11:50:00,279.4,279.43,279.2,279.32,10718.0,272.6793,272.7085,272.4841,272.6012,10718.0
2021-10-11 12:00:00,279.22,279.22,278.65,278.87,15900.0,272.5036,272.5036,271.9473,272.162,15900.0
2021-10-11 12:10:00,278.87,278.92,278.53,278.71,7173.0,272.162,272.2108,271.8302,272.0059,7173.0
2021-10-11 12:20:00,278.73,278.93,278.73,278.88,4326.0,272.0254,272.2206,272.0254,272.1718,4326.0
2021-10-11 12:30:00,278.86,278.87,278.7,278.72,3895.0,272.1522,272.162,271.9961,272.0156,3895.0
2021-10-11 12:40:00,278.73,278.86,278.67,278.81,3483.0,272.0254,272.1522,271.9668,272.1034,3483.0
2021-10-11 12:50:00,278.61,278.8,278.47,278.79,3310.0,271.9083,272.0937,271.7716,272.0839,3310.0
2021-10-11 13:00:00,278.73,278.73,277.98,278.11,11320.0,272.0254,272.0254,271.2934,271.4203,11320.0
2021-10-11 13:10:00,278.21,278.41,278.18,278.21,5713.0,271.5179,271.7131,271.4886,271.5179,5713.0
2021-10-11 13:20:00,278.15,278.15,277.49,277.52,4460.0,271.4593,271.4593,270.8152,270.8445,4460.0
2021-10-11 13:30:00,277.56,277.72,277.43,277.69,8524.0,270.8835,271.0397,270.7566,271.0104,8524.0
2021-10-11 13:40:00,277.7,277.77,277.29,277.44,4623.0,271.0201,271.0885,270.62,270.7664,4623.0
2021-10-11 13:50:00,277.54,277.76,277.38,277.7,8117.0,270.864,271.0787,270.7078,271.0201,8117.0
2021-10-11 14:00:00,277.65,277.95,277.59,277.94,3531.0,270.9714,271.2641,270.9128,271.2544,3531.0
2021-10-11 14:10:00,277.91,278.25,277.91,278.0,16872.0,271.2251,271.5569,271.2251,271.3129,16872.0
2021-10-11 14:20:00,277.95,277.95,277.64,277.82,15446.0,271.2641,271.2641,270.9616,271.1373,15446.0
2021-10-11 14:30:00,277.8,277.91,277.54,277.57,10159.0,271.1177,271.2251,270.864,270.8933,10159.0
2021-10-11 14:40:00,277.61,277.96,277.58,277.89,6842.0,270.9323,271.2739,270.903,271.2056,6842.0
2021-10-11 14:50:00,277.88,278.05,277.52,277.94,6342.0,271.1958,271.3617,270.8445,271.2544,6342.0
2021-10-11 15:00:00,277.88,278.05,277.63,277.78,157951.0,271.1958,271.3617,270.9518,271.0982,157951.0
2021-10-11 15:10:00,277.77,277.95,277.57,277.63,15301.0,271.0885,271.2641,270.8933,270.9518,15301.0
2021-10-11 15:20:00,277.67,277.67,277.16,277.16,9569.0,270.9909,270.9909,270.4931,270.4931,9569.0
2021-10-11 15:30:00,277.18,277.29,276.96,277.04,16656.0,270.5127,270.62,270.2979,270.376,16656.0
2021-10-11 15:40:00,276.99,277.09,276.82,276.92,21653.0,270.3272,270.4248,270.1613,270.2589,21653.0
2021-10-11 15:50:00,276.88,276.88,276.21,276.21,330317.0,270.2199,270.2199,269.566,269.566,330317.0
2021-10-12 09:30:00,277.41,277.77,276.63,277.28,50111.0,270.7371,271.0885,269.9759,270.6103,50111.0
2021-10-12 09:40:00,277.28,277.56,275.65,276.14,96898.0,270.6103,270.8835,269.0195,269.4977,96898.0
2021-10-12 09:50:00,275.94,276.88,275.87,275.87,23102.0,269.3025,270.2199,269.2342,269.2342,23102.0
2021-10-12 10:00:00,275.87,276.65,275.87,275.9,20166.0,269.2342,269.9954,269.2342,269.2634,20166.0
2021-10-12 10:10:00,275.86,276.87,275.7,276.35,19305.0,269.2244,270.2101,269.0683,269.7026,19305.0
2021-10-12 10:20:00,276.31,276.68,276.11,276.51,18960.0,269.6636,270.0247,269.4684,269.8588,18960.0
2021-10-12 10:30:00,276.46,276.53,275.96,276.18,20921.0,269.81,269.8783,269.322,269.5367,20921.0
2021-10-12 10:40:00,276.23,276.45,276.1,276.19,8480.0,269.5855,269.8002,269.4586,269.5465,8480.0
2021-10-12 10:50:00,276.11,276.24,275.68,275.71,22927.0,269.4684,269.5953,269.0487,269.078,22927.0
2021-10-12 11:00:00,275.91,276.72,275.91,276.72,11981.0,269.2732,270.0637,269.2732,270.0637,11981.0
2021-10-12 11:10:00,276.67,276.67,276.11,276.14,14903.0,270.0149,270.0149,269.4684,269.4977,14903.0
2021-10-12 11:20:00,276.18,276.57,276.13,276.25,9596.0,269.5367,269.9173,269.4879,269.605,9596.0
2021-10-12 11:30:00,276.29,276.45,276.04,276.32,11221.0,269.6441,269.8002,269.4001,269.6733,11221.0
2021-10-12 11:40:00,276.29,276.49,276.08,276.44,18074.0,269.6441,269.8393,269.4391,269.7905,18074.0
2021-10-12 11:50:00,276.54,277.04,276.49,277.04,20020.0,269.8881,270.376,269.8393,270.376,20020.0
2021-10-12 12:00:00,277.05,277.55,277.03,277.39,20522.0,270.3858,270.8738,270.3663,270.7176,20522.0
2021-10-12 12:10:00,277.44,277.44,277.21,277.21,5468.0,270.7664,270.7664,270.5419,270.5419,5468.0
2021-10-12 12:20:00,277.22,277.23,276.96,277.05,12944.0,270.5517,270.5615,270.2979,270.3858,12944.0
2021-10-12 12:30:00,277.04,277.1,276.39,276.52,25597.0,270.376,270.4346,269.7417,269.8685,25597.0
2021-10-12 12:40:00,276.5,276.59,276.37,276.45,11725.0,269.849,269.9368,269.7221,269.8002,11725.0
2021-10-12 12:50:00,276.46,276.58,276.27,276.29,12407.0,269.81,269.9271,269.6245,269.6441,12407.0
2021-10-12 13:00:00,276.35,276.35,276.06,276.08,7946.0,269.7026,269.7026,269.4196,269.4391,7946.0
2021-10-12 13:10:00,276.03,276.37,276.03,276.31,5864.0,269.3903,269.7221,269.3903,269.6636,5864.0
2021-10-12 13:20:00,276.33,276.53,276.04,276.43,5289.0,269.6831,269.8783,269.4001,269.7807,5289.0
2021-10-12 13:30:00,276.41,276.64,276.32,276.61,9037.0,269.7612,269.9856,269.6733,269.9564,9037.0
2021-10-12 13:40:00,276.63,276.8,276.61,276.65,20765.0,269.9759,270.1418,269.9564,269.9954,20765.0
2021-10-12 13:50:00,276.71,276.81,276.4,276.42,19977.0,270.054,270.1516,269.7514,269.7709,19977.0
2021-10-12 14:00:00,276.38,276.75,276.33,276.61,14222.0,269.7319,270.093,269.6831,269.9564,14222.0
2021-10-12 14:10:00,276.64,277.41,276.63,277.23,24531.0,269.9856,270.7371,269.9759,270.5615,24531.0
2021-10-12 14:20:00,277.24,277.25,277.09,277.12,6856.0,270.5712,270.581,270.4248,270.4541,6856.0
2021-10-12 14:30:00,277.15,277.16,276.72,276.72,33081.0,270.4834,270.4931,270.0637,270.0637,33081.0
2021-10-12 14:40:00,276.77,276.87,276.7,276.77,16879.0,270.1125,270.2101,270.0442,270.1125,16879.0
2021-10-12 14:50:00,276.72,276.95,276.5,276.58,39672.0,270.0637,270.2882,269.849,269.9271,39672.0
2021-10-12 15:00:00,276.58,276.58,276.24,276.3,7121.0,269.9271,269.9271,269.5953,269.6538,7121.0
2021-10-12 15:10:00,276.4,276.53,276.16,276.37,10760.0,269.7514,269.8783,269.5172,269.7221,10760.0
2021-10-12 15:20:00,276.25,276.64,276.22,276.53,5451.0,269.605,269.9856,269.5757,269.8783,5451.0
2021-10-12 15:30:00,276.5,276.69,276.33,276.33,7898.0,269.849,270.0344,269.6831,269.6831,7898.0
2021-10-12 15:40:00,276.33,276.33,275.66,275.84,23087.0,269.6831,269.6831,269.0292,269.2049,23087.0
2021-10-12 15:50:00,275.85,276.41,275.63,276.1,48091.0,269.2146,269.7612,268.9999,269.4586,48091.0
2021-10-13 09:30:00,277.44,278.32,277.1,278.22,27572.0,270.7664,271.6252,270.4346,271.5276,27572.0
2021-10-13 09:40:00,278.22,278.22,277.16,277.16,15265.0,271.5276,271.5276,270.4931,270.4931,15265.0
2021-10-13 09:50:00,277.05,277.35,276.79,277.22,13759.0,270.3858,270.6786,270.132,270.5517,13759.0
2021-10-13 10:00:00,277.22,277.33,276.96,277.14,7447.0,270.5517,270.659,270.2979,270.4736,7447.0
2021-10-13 10:10:00,277.22,277.29,276.24,276.78,48989.0,270.5517,270.62,269.5953,270.1223,48989.0
2021-10-13 10:20:00,276.89,276.97,276.35,276.35,16642.0,270.2296,270.3077,269.7026,269.7026,16642.0
2021-10-13 10:30:00,276.5,277.1,276.17,276.8,12813.0,269.849,270.4346,269.527,270.1418,12813.0
2021-10-13 10:40:00,276.88,277.23,276.82,277.09,32500.0,270.2199,270.5615,270.1613,270.4248,32500.0
2021-10-13 10:50:00,277.06,277.14,276.59,276.7,24505.0,270.3955,270.4736,269.9368,270.0442,24505.0
2021-10-13 11:00:00,276.72,277.17,276.72,276.98,257189.0,270.0637,270.5029,270.0637,270.3175,257189.0
2021-10-13 11:10:00,276.99,277.12,276.79,277.05,30272.0,270.3272,270.4541,270.132,270.3858,30272.0
2021-10-13 11:20:00,277.03,277.06,276.58,276.73,20285.0,270.3663,270.3955,269.9271,270.0735,20285.0
2021-10-13 11:30:00,276.72,276.72,276.04,276.39,44641.0,270.0637,270.0637,269.4001,269.7417,44641.0
2021-10-13 11:40:00,276.44,277.37,276.43,277.24,25760.0,269.7905,270.6981,269.7807,270.5712,25760.0
2021-10-13 11:50:00,277.2,277.39,276.94,277.09,21132.0,270.5322,270.7176,270.2784,270.4248,21132.0
2021-10-13 12:00:00,277.15,277.15,276.89,277.07,16243.0,270.4834,270.4834,270.2296,270.4053,16243.0
2021-10-13 12:10:00,277.06,277.16,276.85,276.92,5120.0,270.3955,270.4931,270.1906,270.2589,5120.0
2021-10-13 12:20:00,276.91,277.24,276.78,277.24,16991.0,270.2492,270.5712,270.1223,270.5712,16991.0
2021-10-13 12:30:00,277.15,277.15,276.96,277.04,6005.0,270.4834,270.4834,270.2979,270.376,6005.0
2021-10-13 12:40:00,277.06,277.28,276.78,276.85,8190.0,270.3955,270.6103,270.1223,270.1906,8190.0
2021-10-13 12:50:00,276.88,276.94,276.75,276.94,5982.0,270.2199,270.2784,270.093,270.2784,5982.0
2021-10-13 13:00:00,276.95,277.23,276.93,277.23,7122.0,270.2882,270.5615,270.2687,270.5615,7122.0
2021-10-13 13:10:00,277.36,277.43,277.21,277.25,6955.0,270.6883,270.7566,270.5419,270.581,6955.0
2021-10-13 13:20:00,277.27,277.68,277.24,277.67,9840.0,270.6005,271.0006,270.5712,270.9909,9840.0
2021-10-13 13:30:00,277.64,278.07,277.64,278.05,19413.0,270.9616,271.3812,270.9616,271.3617,19413.0
2021-10-13 13:40:00,278.05,278.05,277.87,277.87,5411.0,271.3617,271.3617,271.1861,271.1861,5411.0
2021-10-13 13:50:00,277.91,277.99,277.81,277.82,6453.0,271.2251,271.3032,271.1275,271.1373,6453.0
2021-10-13 14:00:00,277.83,278.64,277.32,277.99,68190.0,271.147,271.9375,270.6493,271.3032,68190.0
2021-10-13 14:10:00,277.64,278.28,277.64,277.97,5830.0,270.9616,271.5862,270.9616,271.2837,5830.0
2021-10-13 14:20:00,278.0,278.23,277.71,277.78,11918.0,271.3129,271.5374,271.0299,271.0982,11918.0
2021-10-13 14:30:00,277.75,277.83,277.58,277.71,4627.0,271.0689,271.147,270.903,271.0299,4627.0
2021-10-13 14:40:00,277.68,277.68,277.32,277.53,3759.0,271.0006,271.0006,270.6493,270.8542,3759.0
2021-10-13 14:50:00,277.52,277.71,277.49,277.7,8728.0,270.8445,271.0299,270.8152,271.0201,8728.0
2021-10-13 15:00:00,277.67,278.02,277.46,278.02,8814.0,270.9909,271.3325,270.7859,271.3325,8814.0
2021-10-13 15:10:00,277.93,278.04,277.68,277.69,21448.0,271.2446,271.352,271.0006,271.0104,21448.0
2021-10-13 15:20:00,277.73,277.8,277.6,277.63,8716.0,271.0494,271.1177,270.9226,270.9518,8716.0
2021-10-13 15:30:00,277.63,277.97,277.63,277.89,19579.0,270.9518,271.2837,270.9518,271.2056,19579.0
2021-10-13 15:40:00,277.94,278.09,277.64,278.04,16951.0,271.2544,271.4008,270.9616,271.352,16951.0
2021-10-13 15:50:00,278.01,278.24,277.94,278.16,179608.0,271.3227,271.5472,271.2544,271.4691,179608.0
2021-10-14 09:30:00,280.77,280.94,280.44,280.87,27249.0,274.0163,274.1822,273.6942,274.1139,27249.0
2021-10-14 09:40:00,280.88,281.6,280.87,281.41,26054.0,274.1237,274.8263,274.1139,274.6409,26054.0
2021-10-14 09:50:00,281.4,281.7,281.35,281.53,19242.0,274.6311,274.9239,274.5824,274.758,19242.0
2021-10-14 10:00:00,281.64,282.32,281.51,282.12,15838.0,274.8654,275.529,274.7385,275.3338,15838.0
2021-10-14 10:10:00,282.14,282.46,282.14,282.26,22331.0,275.3533,275.6657,275.3533,275.4705,22331.0
2021-10-14 10:20:00,282.25,282.32,281.91,281.93,18703.0,275.4607,275.529,275.1289,275.1484,18703.0
2021-10-14 10:30:00,282.0,282.04,281.83,282.01,39723.0,275.2167,275.2558,275.0508,275.2265,39723.0
2021-10-14 10:40:00,282.01,282.22,281.83,282.22,11579.0,275.2265,275.4314,275.0508,275.4314,11579.0
2021-10-14 10:50:00,282.21,282.34,281.95,282.04,10274.0,275.4217,275.5485,275.1679,275.2558,10274.0
2021-10-14 11:00:00,282.06,282.21,281.92,282.13,13474.0,275.2753,275.4217,275.1386,275.3436,13474.0
2021-10-14 11:10:00,282.1,282.32,282.01,282.23,11701.0,275.3143,275.529,275.2265,275.4412,11701.0
2021-10-14 11:20:00,282.26,282.36,282.16,282.31,13162.0,275.4705,275.5681,275.3729,275.5193,13162.0
2021-10-14 11:30:00,282.32,282.37,282.16,282.32,46711.0,275.529,275.5778,275.3729,275.529,46711.0
2021-10-14 11:40:00,282.31,282.56,282.22,282.55,29585.0,275.5193,275.7632,275.4314,275.7535,29585.0
2021-10-14 11:50:00,282.56,282.73,282.47,282.73,17893.0,275.7632,275.9292,275.6754,275.9292,17893.0
2021-10-14 12:00:00,282.7,282.86,282.67,282.84,9852.0,275.8999,276.056,275.8706,276.0365,9852.0
2021-10-14 12:10:00,282.84,283.03,282.84,282.87,21705.0,276.0365,276.2219,276.0365,276.0658,21705.0
2021-10-14 12:20:00,282.87,282.96,282.82,282.85,16350.0,276.0658,276.1536,276.017,276.0463,16350.0
2021-10-14 12:30:00,282.89,282.99,282.83,282.97,13918.0,276.0853,276.1829,276.0268,276.1634,13918.0
2021-10-14 12:40:00,282.95,283.1,282.92,283.04,19583.0,276.1439,276.2903,276.1146,276.2317,19583.0
2021-10-14 12:50:00,283.05,283.06,282.89,282.98,16056.0,276.2415,276.2512,276.0853,276.1731,16056.0
2021-10-14 13:00:00,282.98,283.04,282.65,282.68,26366.0,276.1731,276.2317,275.8511,275.8804,26366.0
2021-10-14 13:10:00,282.65,282.73,282.63,282.64,15747.0,275.8511,275.9292,275.8316,275.8413,15747.0
2021-10-14 13:20:00,282.63,282.68,282.52,282.55,14593.0,275.8316,275.8804,275.7242,275.7535,14593.0
2021-10-14 13:30:00,282.61,282.78,282.61,282.73,10578.0,275.812,275.978,275.812,275.9292,10578.0
2021-10-14 13:40:00,282.73,282.85,282.73,282.85,12991.0,275.9292,276.0463,275.9292,276.0463,12991.0
2021-10-14 13:50:00,282.85,282.9,282.74,282.81,21357.0,276.0463,276.0951,275.9389,276.0072,21357.0
2021-10-14 14:00:00,282.77,282.85,282.62,282.69,18380.0,275.9682,276.0463,275.8218,275.8901,18380.0
2021-10-14 14:10:00,282.69,282.84,282.69,282.83,6949.0,275.8901,276.0365,275.8901,276.0268,6949.0
2021-10-14 14:20:00,282.85,283.04,282.82,283.04,16276.0,276.0463,276.2317,276.017,276.2317,16276.0
2021-10-14 14:30:00,283.02,283.05,282.87,283.05,20039.0,276.2122,276.2415,276.0658,276.2415,20039.0
2021-10-14 14:40:00,283.02,283.02,282.84,282.9,12543.0,276.2122,276.2122,276.0365,276.0951,12543.0
2021-10-14 14:50:00,282.95,283.02,282.92,283.0,11751.0,276.1439,276.2122,276.1146,276.1927,11751.0
2021-10-14 15:00:00,282.98,283.02,282.78,282.79,13333.0,276.1731,276.2122,275.978,275.9877,13333.0
2021-10-14 15:10:00,282.76,282.85,282.7,282.85,14786.0,275.9584,276.0463,275.8999,276.0463,14786.0
2021-10-14 15:20:00,282.84,282.98,282.76,282.86,23405.0,276.0365,276.1731,275.9584,276.056,23405.0
2021-10-14 15:30:00,282.86,282.93,282.58,282.69,45055.0,276.056,276.1243,275.7828,275.8901,45055.0
2021-10-14 15:40:00,282.71,282.83,282.53,282.82,53189.0,275.9096,276.0268,275.734,276.017,53189.0
2021-10-14 15:50:00,282.87,283.2,282.67,283.07,68077.0,276.0658,276.3879,275.8706,276.261,68077.0
2021-10-15 09:30:00,284.36,284.36,283.57,284.02,21368.0,277.5199,277.5199,276.749,277.1881,21368.0
2021-10-15 09:40:00,284.02,284.14,283.66,283.91,53666.0,277.1881,277.3052,276.8368,277.0808,53666.0
2021-10-15 09:50:00,283.89,284.33,283.89,284.2,10318.0,277.0613,277.4907,277.0613,277.3638,10318.0
2021-10-15 10:00:00,284.14,284.4,283.8,284.3,12797.0,277.3052,277.559,276.9734,277.4614,12797.0
2021-10-15 10:10:00,284.26,284.31,283.92,284.08,6140.0,277.4224,277.4712,277.0905,277.2467,6140.0
2021-10-15 10:20:00,284.06,284.28,283.76,283.76,14001.0,277.2272,277.4419,276.9344,276.9344,14001.0
2021-10-15 10:30:00,283.81,284.31,283.81,284.29,8740.0,276.9832,277.4712,276.9832,277.4516,8740.0
2021-10-15 10:40:00,284.33,284.46,284.25,284.38,4774.0,277.4907,277.6175,277.4126,277.5395,4774.0
2021-10-15 10:50:00,284.4,284.72,284.4,284.72,6494.0,277.559,277.8713,277.559,277.8713,6494.0
2021-10-15 11:00:00,284.82,284.86,284.65,284.85,5658.0,277.9689,278.0079,277.803,277.9982,5658.0
2021-10-15 11:10:00,284.85,284.93,284.74,284.92,10462.0,277.9982,278.0762,277.8908,278.0665,10462.0
2021-10-15 11:20:00,284.87,284.9,284.65,284.74,13561.0,278.0177,278.047,277.803,277.8908,13561.0
2021-10-15 11:30:00,284.72,284.8,284.37,284.37,15784.0,277.8713,277.9494,277.5297,277.5297,15784.0
2021-10-15 11:40:00,284.43,284.43,284.21,284.21,13951.0,277.5883,277.5883,277.3736,277.3736,13951.0
2021-10-15 11:50:00,284.3,284.3,284.1,284.19,6472.0,277.4614,277.4614,277.2662,277.354,6472.0
2021-10-15 12:00:00,284.2,284.52,284.2,284.47,8069.0,277.3638,277.6761,277.3638,277.6273,8069.0
2021-10-15 12:10:00,284.49,284.58,284.48,284.53,12339.0,277.6468,277.7347,277.6371,277.6859,12339.0
2021-10-15 12:20:00,284.5,284.5,284.32,284.5,7208.0,277.6566,277.6566,277.4809,277.6566,7208.0
2021-10-15 12:30:00,284.53,284.61,284.42,284.58,6878.0,277.6859,277.7639,277.5785,277.7347,6878.0
2021-10-15 12:40:00,284.57,284.74,284.57,284.65,11240.0,277.7249,277.8908,277.7249,277.803,11240.0
2021-10-15 12:50:00,284.68,284.77,284.66,284.73,10127.0,277.8323,277.9201,277.8127,277.881,10127.0
2021-10-15 13:00:00,284.72,284.76,284.5,284.63,10736.0,277.8713,277.9103,277.6566,277.7835,10736.0
2021-10-15 13:10:00,284.65,284.67,284.43,284.55,8902.0,277.803,277.8225,277.5883,277.7054,8902.0
2021-10-15 13:20:00,284.49,284.64,284.46,284.5,13010.0,277.6468,277.7932,277.6175,277.6566,13010.0
2021-10-15 13:30:00,284.51,284.73,284.51,284.7,16511.0,277.6663,277.881,277.6663,277.8518,16511.0
2021-10-15 13:40:00,284.68,284.77,284.63,284.76,16083.0,277.8323,277.9201,277.7835,277.9103,16083.0
2021-10-15 13:50:00,284.77,284.81,284.7,284.71,8245.0,277.9201,277.9591,277.8518,277.8615,8245.0
2021-10-15 14:00:00,284.76,284.99,284.74,284.99,17953.0,277.9103,278.1348,277.8908,278.1348,17953.0
2021-10-15 14:10:00,284.98,285.03,284.93,284.97,16976.0,278.125,278.1738,278.0762,278.1153,16976.0
2021-10-15 14:20:00,284.96,285.07,284.93,284.96,21745.0,278.1055,278.2129,278.0762,278.1055,21745.0
2021-10-15 14:30:00,284.99,285.02,284.85,284.99,18535.0,278.1348,278.1641,277.9982,278.1348,18535.0
2021-10-15 14:40:00,284.98,284.99,284.81,284.87,70746.0,278.125,278.1348,277.9591,278.0177,70746.0
2021-10-15 14:50:00,284.85,285.11,284.82,285.06,16574.0,277.9982,278.2519,277.9689,278.2031,16574.0
2021-10-15 15:00:00,285.05,285.11,284.62,284.67,33244.0,278.1934,278.2519,277.7737,277.8225,33244.0
2021-10-15 15:10:00,284.67,284.99,284.67,284.85,29029.0,277.8225,278.1348,277.8225,277.9982,29029.0
2021-10-15 15:20:00,284.8,285.11,284.78,285.06,110069.0,277.9494,278.2519,277.9298,278.2031,110069.0
2021-10-15 15:30:00,285.07,285.07,284.86,284.98,43503.0,278.2129,278.2129,278.0079,278.125,43503.0
2021-10-15 15:40:00,284.97,285.04,284.79,284.82,33033.0,278.1153,278.1836,277.9396,277.9689,33033.0
2021-10-15 15:50:00,284.86,285.26,284.83,285.18,395602.0,278.0079,278.3983,277.9786,278.3202,395602.0
2021-10-18 09:30:00,284.08,284.47,283.91,284.41,44190.0,277.2467,277.6273,277.0808,277.5687,44190.0
2021-10-18 09:40:00,284.49,285.37,284.32,285.34,53599.0,277.6468,278.5057,277.4809,278.4764,53599.0
2021-10-18 09:50:00,285.4,285.59,285.14,285.41,35816.0,278.5349,278.7204,278.2812,278.5447,35816.0
2021-10-18 10:00:00,285.44,285.76,285.28,285.68,18131.0,278.574,278.8863,278.4178,278.8082,18131.0
2021-10-18 10:10:00,285.69,285.79,285.51,285.56,7845.0,278.818,278.9156,278.6423,278.6911,7845.0
2021-10-18 10:20:00,285.49,285.71,285.38,285.62,4227.0,278.6228,278.8375,278.5154,278.7496,4227.0
2021-10-18 10:30:00,285.69,285.69,285.21,285.34,26031.0,278.818,278.818,278.3495,278.4764,26031.0
2021-10-18 10:40:00,285.43,285.65,285.41,285.51,16392.0,278.5642,278.7789,278.5447,278.6423,16392.0
2021-10-18 10:50:00,285.57,285.82,285.57,285.81,7191.0,278.7008,278.9448,278.7008,278.9351,7191.0
2021-10-18 11:00:00,285.83,286.21,285.81,286.14,27089.0,278.9546,279.3254,278.9351,279.2571,27089.0
2021-10-18 11:10:00,286.14,286.32,286.03,286.3,69205.0,279.2571,279.4328,279.1498,279.4133,69205.0
2021-10-18 11:20:00,286.31,286.4,286.14,286.14,71689.0,279.423,279.5109,279.2571,279.2571,71689.0
2021-10-18 11:30:00,286.15,286.38,286.12,286.23,69011.0,279.2669,279.4914,279.2376,279.345,69011.0
2021-10-18 11:40:00,286.24,286.5,286.23,286.49,54971.0,279.3547,279.6085,279.345,279.5987,54971.0
2021-10-18 11:50:00,286.47,286.67,286.47,286.54,56698.0,279.5792,279.7744,279.5792,279.6475,56698.0
2021-10-18 12:00:00,286.54,286.72,286.45,286.68,61104.0,279.6475,279.8232,279.5597,279.7841,61104.0
2021-10-18 12:10:00,286.72,286.73,286.54,286.6,64688.0,279.8232,279.8329,279.6475,279.7061,64688.0
2021-10-18 12:20:00,286.62,286.65,286.46,286.64,66687.0,279.7256,279.7549,279.5694,279.7451,66687.0
2021-10-18 12:30:00,286.65,286.86,286.61,286.78,143144.0,279.7549,279.9598,279.7158,279.8817,143144.0
2021-10-18 12:40:00,286.78,286.81,286.62,286.68,49408.0,279.8817,279.911,279.7256,279.7841,49408.0
2021-10-18 12:50:00,286.68,286.83,286.62,286.78,94431.0,279.7841,279.9305,279.7256,279.8817,94431.0
2021-10-18 13:00:00,286.83,286.86,286.75,286.79,54262.0,279.9305,279.9598,279.8525,279.8915,54262.0
2021-10-18 13:10:00,286.8,287.21,286.8,287.11,75443.0,279.9013,280.3014,279.9013,280.2038,75443.0
2021-10-18 13:20:00,287.11,287.24,287.03,287.19,139571.0,280.2038,280.3307,280.1257,280.2819,139571.0
2021-10-18 13:30:00,287.2,287.32,287.2,287.27,61125.0,280.2916,280.4087,280.2916,280.36,61125.0
2021-10-18 13:40:00,287.25,287.3,287.1,287.29,78350.0,280.3404,280.3892,280.194,280.3795,78350.0
2021-10-18 13:50:00,287.28,287.33,287.22,287.29,57893.0,280.3697,280.4185,280.3112,280.3795,57893.0
2021-10-18 14:00:00,287.26,287.37,287.19,287.27,21781.0,280.3502,280.4575,280.2819,280.36,21781.0
2021-10-18 14:10:00,287.27,287.3,287.18,287.28,31367.0,280.36,280.3892,280.2721,280.3697,31367.0
2021-10-18 14:20:00,287.27,287.34,287.19,287.33,27412.0,280.36,280.4283,280.2819,280.4185,27412.0
2021-10-18 14:30:00,287.34,287.46,287.28,287.39,32582.0,280.4283,280.5454,280.3697,280.4771,32582.0
2021-10-18 14:40:00,287.38,287.53,287.37,287.53,21918.0,280.4673,280.6137,280.4575,280.6137,21918.0
2021-10-18 14:50:00,287.53,287.7,287.53,287.58,20329.0,280.6137,280.7796,280.6137,280.6625,20329.0
2021-10-18 15:00:00,287.57,287.61,287.5,287.58,19423.0,280.6527,280.6918,280.5844,280.6625,19423.0
2021-10-18 15:10:00,287.6,287.83,287.6,287.82,52505.0,280.682,280.9065,280.682,280.8967,52505.0
2021-10-18 15:20:00,287.8,287.91,287.62,287.75,25768.0,280.8772,280.9846,280.7015,280.8284,25768.0
2021-10-18 15:30:00,287.71,287.76,287.58,287.66,23209.0,280.7894,280.8382,280.6625,280.7406,23209.0
2021-10-18 15:40:00,287.65,287.88,287.58,287.76,23786.0,280.7308,280.9553,280.6625,280.8382,23786.0
2021-10-18 15:50:00,287.85,288.01,287.68,287.87,65527.0,280.926,281.0822,280.7601,280.9455,65527.0
2021-10-19 09:30:00,288.98,289.14,288.48,289.14,30282.0,282.0288,282.185,281.5408,282.185,30282.0
2021-10-19 09:40:00,289.29,289.35,288.68,288.98,13341.0,282.3314,282.3899,281.736,282.0288,13341.0
2021-10-19 09:50:00,289.09,289.33,288.64,288.87,12087.0,282.1362,282.3704,281.697,281.9215,12087.0
2021-10-19 10:00:00,288.77,289.27,288.49,289.18,14313.0,281.8239,282.3118,281.5506,282.224,14313.0
2021-10-19 10:10:00,289.19,289.45,289.09,289.1,6284.0,282.2338,282.4875,282.1362,282.1459,6284.0
2021-10-19 10:20:00,289.26,289.58,289.25,289.58,2719.0,282.3021,282.6144,282.2923,282.6144,2719.0
2021-10-19 10:30:00,289.55,289.57,288.99,289.13,14230.0,282.5851,282.6046,282.0386,282.1752,14230.0
2021-10-19 10:40:00,289.22,289.34,289.12,289.28,6879.0,282.263,282.3802,282.1655,282.3216,6879.0
2021-10-19 10:50:00,289.27,289.76,289.26,289.71,15576.0,282.3118,282.7901,282.3021,282.7413,15576.0
2021-10-19 11:00:00,289.8,289.88,289.63,289.69,10721.0,282.8291,282.9072,282.6632,282.7217,10721.0
2021-10-19 11:10:00,289.64,289.88,289.59,289.67,6109.0,282.6729,282.9072,282.6241,282.7022,6109.0
2021-10-19 11:20:00,289.73,289.8,289.68,289.8,8610.0,282.7608,282.8291,282.712,282.8291,8610.0
2021-10-19 11:30:00,289.86,289.91,289.62,289.67,14760.0,282.8876,282.9364,282.6534,282.7022,14760.0
2021-10-19 11:40:00,289.65,289.86,289.64,289.82,32044.0,282.6827,282.8876,282.6729,282.8486,32044.0
2021-10-19 11:50:00,289.85,289.91,289.72,289.81,18699.0,282.8779,282.9364,282.751,282.8389,18699.0
2021-10-19 12:00:00,289.82,289.82,289.67,289.77,10037.0,282.8486,282.8486,282.7022,282.7998,10037.0
2021-10-19 12:10:00,289.75,289.82,289.73,289.81,6866.0,282.7803,282.8486,282.7608,282.8389,6866.0
2021-10-19 12:20:00,289.81,289.89,289.76,289.87,12298.0,282.8389,282.9169,282.7901,282.8974,12298.0
2021-10-19 12:30:00,289.92,289.98,289.87,289.88,10632.0,282.9462,283.0048,282.8974,282.9072,10632.0
2021-10-19 12:40:00,289.9,289.96,289.89,289.92,6734.0,282.9267,282.9852,282.9169,282.9462,6734.0
2021-10-19 12:50:00,289.92,290.09,289.85,290.08,8177.0,282.9462,283.1121,282.8779,283.1024,8177.0
2021-10-19 13:00:00,290.07,290.09,289.93,290.01,13672.0,283.0926,283.1121,282.956,283.034,13672.0
2021-10-19 13:10:00,289.98,290.03,289.89,290.02,6954.0,283.0048,283.0536,282.9169,283.0438,6954.0
2021-10-19 13:20:00,290.03,290.15,289.93,289.96,5826.0,283.0536,283.1707,282.956,282.9852,5826.0
2021-10-19 13:30:00,289.96,290.06,289.94,290.06,15815.0,282.9852,283.0828,282.9657,283.0828,15815.0
2021-10-19 13:40:00,290.06,290.06,289.95,289.99,18084.0,283.0828,283.0828,282.9755,283.0145,18084.0
2021-10-19 13:50:00,290.0,290.11,289.98,290.1,20221.0,283.0243,283.1316,283.0048,283.1219,20221.0
2021-10-19 14:00:00,290.1,290.17,290.09,290.09,17923.0,283.1219,283.1902,283.1121,283.1121,17923.0
2021-10-19 14:10:00,290.09,290.15,290.05,290.07,22260.0,283.1121,283.1707,283.0731,283.0926,22260.0
2021-10-19 14:20:00,290.06,290.06,289.74,289.75,20153.0,283.0828,283.0828,282.7705,282.7803,20153.0
2021-10-19 14:30:00,289.76,289.79,289.47,289.58,24596.0,282.7901,282.8193,282.507,282.6144,24596.0
2021-10-19 14:40:00,289.58,289.63,289.52,289.54,42970.0,282.6144,282.6632,282.5558,282.5753,42970.0
2021-10-19 14:50:00,289.56,289.63,289.46,289.63,18089.0,282.5949,282.6632,282.4973,282.6632,18089.0
2021-10-19 15:00:00,289.61,289.84,289.54,289.84,24314.0,282.6437,282.8681,282.5753,282.8681,24314.0
2021-10-19 15:10:00,289.83,290.08,289.8,290.08,31736.0,282.8584,283.1024,282.8291,283.1024,31736.0
2021-10-19 15:20:00,290.08,290.08,289.76,289.89,22166.0,283.1024,283.1024,282.7901,282.9169,22166.0
2021-10-19 15:30:00,289.88,289.88,289.61,289.65,31030.0,282.9072,282.9072,282.6437,282.6827,31030.0
2021-10-19 15:40:00,289.67,289.83,289.57,289.74,29057.0,282.7022,282.8584,282.6046,282.7705,29057.0
2021-10-19 15:50:00,289.66,289.96,289.56,289.96,124231.0,282.6925,282.9852,282.5949,282.9852,124231.0
2021-10-20 09:30:00,290.36,290.62,290.24,290.58,30446.0,283.3756,283.6294,283.2585,283.5903,30446.0
2021-10-20 09:40:00,290.53,290.67,290.3,290.61,24396.0,283.5415,283.6782,283.3171,283.6196,24396.0
2021-10-20 09:50:00,290.64,290.68,289.86,289.96,18103.0,283.6489,283.6879,282.8876,282.9852,18103.0
2021-10-20 10:00:00,289.74,289.92,289.49,289.92,14977.0,282.7705,282.9462,282.5266,282.9462,14977.0
2021-10-20 10:10:00,289.85,290.16,289.85,290.16,8875.0,282.8779,283.1804,282.8779,283.1804,8875.0
2021-10-20 10:20:00,290.23,290.4,290.15,290.4,11564.0,283.2487,283.4147,283.1707,283.4147,11564.0
2021-10-20 10:30:00,290.42,290.56,290.3,290.3,178194.0,283.4342,283.5708,283.3171,283.3171,178194.0
2021-10-20 10:40:00,290.2,290.24,289.98,290.09,11023.0,283.2195,283.2585,283.0048,283.1121,11023.0
2021-10-20 10:50:00,290.1,290.19,289.71,289.71,6624.0,283.1219,283.2097,282.7413,282.7413,6624.0
2021-10-20 11:00:00,289.72,289.82,289.42,289.75,13853.0,282.751,282.8486,282.4582,282.7803,13853.0
2021-10-20 11:10:00,289.76,289.77,289.53,289.75,3813.0,282.7901,282.7998,282.5656,282.7803,3813.0
2021-10-20 11:20:00,289.81,289.96,289.65,289.77,6262.0,282.8389,282.9852,282.6827,282.7998,6262.0
2021-10-20 11:30:00,289.77,289.87,289.55,289.74,10128.0,282.7998,282.8974,282.5851,282.7705,10128.0
2021-10-20 11:40:00,289.72,290.1,289.71,290.04,3268.0,282.751,283.1219,282.7413,283.0633,3268.0
2021-10-20 11:50:00,290.08,290.21,290.08,290.15,12115.0,283.1024,283.2292,283.1024,283.1707,12115.0
2021-10-20 12:00:00,290.19,290.19,289.93,289.95,5833.0,283.2097,283.2097,282.956,282.9755,5833.0
2021-10-20 12:10:00,289.93,289.93,289.72,289.8,11254.0,282.956,282.956,282.751,282.8291,11254.0
2021-10-20 12:20:00,289.73,289.83,289.69,289.7,6071.0,282.7608,282.8584,282.7217,282.7315,6071.0
2021-10-20 12:30:00,289.7,289.88,289.7,289.79,8098.0,282.7315,282.9072,282.7315,282.8193,8098.0
2021-10-20 12:40:00,289.8,289.82,289.55,289.77,14937.0,282.8291,282.8486,282.5851,282.7998,14937.0
2021-10-20 12:50:00,289.77,289.82,289.67,289.81,7366.0,282.7998,282.8486,282.7022,282.8389,7366.0
2021-10-20 13:00:00,289.81,289.86,289.33,289.33,17342.0,282.8389,282.8876,282.3704,282.3704,17342.0
2021-10-20 13:10:00,289.31,289.4,288.83,288.85,9030.0,282.3509,282.4387,281.8824,281.9019,9030.0
2021-10-20 13:20:00,288.85,289.02,288.54,289.0,13717.0,281.9019,282.0679,281.5994,282.0483,13717.0
2021-10-20 13:30:00,289.01,289.16,288.83,289.11,6907.0,282.0581,282.2045,281.8824,282.1557,6907.0
2021-10-20 13:40:00,289.13,289.13,288.97,289.11,8624.0,282.1752,282.1752,282.0191,282.1557,8624.0
2021-10-20 13:50:00,289.11,289.2,289.05,289.18,8453.0,282.1557,282.2435,282.0971,282.224,8453.0
2021-10-20 14:00:00,289.15,289.43,289.13,289.41,11121.0,282.1947,282.468,282.1752,282.4485,11121.0
2021-10-20 14:10:00,289.4,289.56,289.34,289.45,18504.0,282.4387,282.5949,282.3802,282.4875,18504.0
2021-10-20 14:20:00,289.41,289.45,289.34,289.45,16683.0,282.4485,282.4875,282.3802,282.4875,16683.0
2021-10-20 14:30:00,289.46,289.5,289.41,289.46,11172.0,282.4973,282.5363,282.4485,282.4973,11172.0
2021-10-20 14:40:00,289.51,289.57,289.39,289.43,13461.0,282.5461,282.6046,282.429,282.468,13461.0
2021-10-20 14:50:00,289.46,289.59,289.38,289.47,10476.0,282.4973,282.6241,282.4192,282.507,10476.0
2021-10-20 15:00:00,289.49,289.69,289.46,289.67,15055.0,282.5266,282.7217,282.4973,282.7022,15055.0
2021-10-20 15:10:00,289.65,289.71,289.39,289.51,13114.0,282.6827,282.7413,282.429,282.5461,13114.0
2021-10-20 15:20:00,289.5,289.5,289.36,289.36,23399.0,282.5363,282.5363,282.3997,282.3997,23399.0
2021-10-20 15:30:00,289.36,289.36,289.13,289.13,20240.0,282.3997,282.3997,282.1752,282.1752,20240.0
2021-10-20 15:40:00,289.17,289.48,289.16,289.36,34687.0,282.2142,282.5168,282.2045,282.3997,34687.0
2021-10-20 15:50:00,289.26,289.48,289.19,289.47,49778.0,282.3021,282.5168,282.2338,282.507,49778.0
2021-10-21 09:30:00,288.96,289.4,288.76,289.24,25623.0,282.0093,282.4387,281.8141,282.2826,25623.0
2021-10-21 09:40:00,289.13,289.59,289.12,289.52,25661.0,282.1752,282.6241,282.1655,282.5558,25661.0
2021-10-21 09:50:00,289.59,289.99,289.59,289.76,6756.0,282.6241,283.0145,282.6241,282.7901,6756.0
2021-10-21 10:00:00,289.74,290.09,289.67,290.09,14989.0,282.7705,283.1121,282.7022,283.1121,14989.0
2021-10-21 10:10:00,289.99,290.28,289.98,290.27,9282.0,283.0145,283.2975,283.0048,283.2878,9282.0
2021-10-21 10:20:00,290.22,290.33,290.12,290.33,5558.0,283.239,283.3463,283.1414,283.3463,5558.0
2021-10-21 10:30:00,290.5,290.53,290.44,290.52,9472.0,283.5123,283.5415,283.4537,283.5318,9472.0
2021-10-21 10:40:00,290.49,290.79,290.48,290.72,14975.0,283.5025,283.7953,283.4927,283.727,14975.0
2021-10-21 10:50:00,290.69,290.74,290.59,290.59,17352.0,283.6977,283.7465,283.6001,283.6001,17352.0
2021-10-21 11:00:00,290.63,290.88,290.54,290.55,6274.0,283.6391,283.8831,283.5513,283.5611,6274.0
2021-10-21 11:10:00,290.59,290.65,290.36,290.4,12471.0,283.6001,283.6586,283.3756,283.4147,12471.0
2021-10-21 11:20:00,290.43,290.57,290.14,290.15,12461.0,283.4439,283.5806,283.1609,283.1707,12461.0
2021-10-21 11:30:00,290.17,290.29,290.08,290.26,7880.0,283.1902,283.3073,283.1024,283.278,7880.0
2021-10-21 11:40:00,290.22,290.36,290.13,290.36,7538.0,283.239,283.3756,283.1512,283.3756,7538.0
2021-10-21 11:50:00,290.38,290.45,290.21,290.39,11789.0,283.3951,283.4635,283.2292,283.4049,11789.0
2021-10-21 12:00:00,290.44,290.65,290.2,290.41,10821.0,283.4537,283.6586,283.2195,283.4244,10821.0
2021-10-21 12:10:00,290.38,290.66,290.37,290.66,8244.0,283.3951,283.6684,283.3854,283.6684,8244.0
2021-10-21 12:20:00,290.63,290.77,290.62,290.72,6923.0,283.6391,283.7758,283.6294,283.727,6923.0
2021-10-21 12:30:00,290.73,290.78,290.58,290.65,9612.0,283.7367,283.7855,283.5903,283.6586,9612.0
2021-10-21 12:40:00,290.65,290.81,290.65,290.72,10307.0,283.6586,283.8148,283.6586,283.727,10307.0
2021-10-21 12:50:00,290.73,291.03,290.71,291.0,11945.0,283.7367,284.0295,283.7172,284.0002,11945.0
2021-10-21 13:00:00,290.96,291.02,290.94,290.99,5715.0,283.9612,284.0197,283.9417,283.9905,5715.0
2021-10-21 13:10:00,290.97,290.97,290.76,290.77,11808.0,283.9709,283.9709,283.766,283.7758,11808.0
2021-10-21 13:20:00,290.81,290.99,290.8,290.98,6058.0,283.8148,283.9905,283.805,283.9807,6058.0
2021-10-21 13:30:00,290.94,291.03,290.94,291.03,5700.0,283.9417,284.0295,283.9417,284.0295,5700.0
2021-10-21 13:40:00,291.05,291.1,290.87,290.88,9261.0,284.049,284.0978,283.8734,283.8831,9261.0
2021-10-21 13:50:00,290.88,290.89,290.66,290.72,7601.0,283.8831,283.8929,283.6684,283.727,7601.0
2021-10-21 14:00:00,290.74,290.89,290.69,290.76,6745.0,283.7465,283.8929,283.6977,283.766,6745.0
2021-10-21 14:10:00,290.71,290.97,290.71,290.96,17688.0,283.7172,283.9709,283.7172,283.9612,17688.0
2021-10-21 14:20:00,290.93,290.99,290.82,290.93,8312.0,283.9319,283.9905,283.8246,283.9319,8312.0
2021-10-21 14:30:00,290.99,291.02,290.91,290.94,5440.0,283.9905,284.0197,283.9124,283.9417,5440.0
2021-10-21 14:40:00,290.94,291.02,290.88,291.0,10216.0,283.9417,284.0197,283.8831,284.0002,10216.0
2021-10-21 14:50:00,290.98,291.1,290.98,291.07,8433.0,283.9807,284.0978,283.9807,284.0685,8433.0
2021-10-21 15:00:00,291.13,291.38,291.07,291.29,14763.0,284.1271,284.3711,284.0685,284.2833,14763.0
2021-10-21 15:10:00,291.29,291.55,291.29,291.46,10767.0,284.2833,284.537,284.2833,284.4492,10767.0
2021-10-21 15:20:00,291.45,291.64,291.45,291.62,20696.0,284.4394,284.6248,284.4394,284.6053,20696.0
2021-10-21 15:30:00,291.66,291.66,291.42,291.43,12607.0,284.6444,284.6444,284.4101,284.4199,12607.0
2021-10-21 15:40:00,291.41,291.47,291.38,291.46,34719.0,284.4004,284.4589,284.3711,284.4492,34719.0
2021-10-21 15:50:00,291.43,291.93,291.37,291.85,61424.0,284.4199,284.9079,284.3613,284.8298,61424.0
2021-10-22 09:30:00,291.07,291.92,290.84,291.79,36980.0,284.0685,284.8981,283.8441,284.7712,36980.0
2021-10-22 09:40:00,291.81,291.83,290.44,290.72,45767.0,284.7907,284.8103,283.4537,283.727,45767.0
2021-10-22 09:50:00,290.62,291.35,290.39,291.2,20728.0,283.6294,284.3418,283.4049,284.1954,20728.0
2021-10-22 10:00:00,291.25,291.39,291.08,291.36,14160.0,284.2442,284.3808,284.0783,284.3516,14160.0
2021-10-22 10:10:00,291.33,291.38,290.86,291.3,13345.0,284.3223,284.3711,283.8636,284.293,13345.0
2021-10-22 10:20:00,291.32,291.8,291.24,291.8,8924.0,284.3125,284.781,284.2345,284.781,8924.0
2021-10-22 10:30:00,291.8,291.8,291.23,291.25,5526.0,284.781,284.781,284.2247,284.2442,5526.0
2021-10-22 10:40:00,291.21,291.37,291.03,291.07,15654.0,284.2052,284.3613,284.0295,284.0685,15654.0
2021-10-22 10:50:00,291.07,291.13,290.9,291.08,3489.0,284.0685,284.1271,283.9026,284.0783,3489.0
2021-10-22 11:00:00,291.09,291.28,290.99,291.21,2809.0,284.0881,284.2735,283.9905,284.2052,2809.0
2021-10-22 11:10:00,291.13,291.13,290.38,290.53,6776.0,284.1271,284.1271,283.3951,283.5415,6776.0
2021-10-22 11:20:00,290.4,290.47,289.65,289.95,10056.0,283.4147,283.483,282.6827,282.9755,10056.0
2021-10-22 11:30:00,289.98,290.01,289.29,289.3,18555.0,283.0048,283.034,282.3314,282.3411,18555.0
2021-10-22 11:40:00,289.33,289.48,288.93,289.03,18197.0,282.3704,282.5168,281.98,282.0776,18197.0
2021-10-22 11:50:00,289.06,289.74,289.06,289.74,7063.0,282.1069,282.7705,282.1069,282.7705,7063.0
2021-10-22 12:00:00,289.49,289.83,289.33,289.8,9818.0,282.5266,282.8584,282.3704,282.8291,9818.0
2021-10-22 12:10:00,289.57,289.88,289.54,289.88,4423.0,282.6046,282.9072,282.5753,282.9072,4423.0
2021-10-22 12:20:00,289.81,289.97,289.56,289.97,9401.0,282.8389,282.995,282.5949,282.995,9401.0
2021-10-22 12:30:00,290.0,290.3,289.92,290.25,6053.0,283.0243,283.3171,282.9462,283.2683,6053.0
2021-10-22 12:40:00,290.29,290.82,290.28,290.79,14706.0,283.3073,283.8246,283.2975,283.7953,14706.0
2021-10-22 12:50:00,290.77,290.77,290.26,290.26,22515.0,283.7758,283.7758,283.278,283.278,22515.0
2021-10-22 13:00:00,290.24,290.39,290.19,290.34,9597.0,283.2585,283.4049,283.2097,283.3561,9597.0
2021-10-22 13:10:00,290.44,290.49,290.29,290.36,5757.0,283.4537,283.5025,283.3073,283.3756,5757.0
2021-10-22 13:20:00,290.38,290.52,290.34,290.38,6956.0,283.3951,283.5318,283.3561,283.3951,6956.0
2021-10-22 13:30:00,290.34,290.53,290.19,290.51,14929.0,283.3561,283.5415,283.2097,283.522,14929.0
2021-10-22 13:40:00,290.45,290.53,290.12,290.12,6446.0,283.4635,283.5415,283.1414,283.1414,6446.0
2021-10-22 13:50:00,290.18,290.31,289.89,289.89,13723.0,283.2,283.3268,282.9169,282.9169,13723.0
2021-10-22 14:00:00,289.96,290.38,289.96,290.27,21995.0,282.9852,283.3951,282.9852,283.2878,21995.0
2021-10-22 14:10:00,290.39,290.49,290.27,290.41,3357.0,283.4049,283.5025,283.2878,283.4244,3357.0
2021-10-22 14:20:00,290.46,290.61,290.43,290.61,19701.0,283.4732,283.6196,283.4439,283.6196,19701.0
2021-10-22 14:30:00,290.62,291.09,290.61,290.79,11551.0,283.6294,284.0881,283.6196,283.7953,11551.0
2021-10-22 14:40:00,290.79,290.79,290.7,290.71,9501.0,283.7953,283.7953,283.7074,283.7172,9501.0
2021-10-22 14:50:00,290.71,290.71,290.41,290.41,6047.0,283.7172,283.7172,283.4244,283.4244,6047.0
2021-10-22 15:00:00,290.44,290.45,290.22,290.33,9630.0,283.4537,283.4635,283.239,283.3463,9630.0
2021-10-22 15:10:00,290.33,290.45,290.07,290.13,53559.0,283.3463,283.4635,283.0926,283.1512,53559.0
2021-10-22 15:20:00,290.15,290.26,290.1,290.15,5884.0,283.1707,283.278,283.1219,283.1707,5884.0
2021-10-22 15:30:00,290.31,290.66,290.23,290.41,17101.0,283.3268,283.6684,283.2487,283.4244,17101.0
2021-10-22 15:40:00,290.35,290.49,290.13,290.22,66867.0,283.3659,283.5025,283.1512,283.239,66867.0
2021-10-22 15:50:00,290.24,290.55,290.18,290.38,272202.0,283.2585,283.5611,283.2,283.3951,272202.0
2021-10-25 09:30:00,291.19,291.66,290.26,290.35,42653.0,284.1857,284.6444,283.278,283.3659,42653.0
2021-10-25 09:40:00,290.22,290.46,289.76,290.39,29854.0,283.239,283.4732,282.7901,283.4049,29854.0
2021-10-25 09:50:00,290.37,290.91,290.15,290.85,18122.0,283.3854,283.9124,283.1707,283.8538,18122.0
2021-10-25 10:00:00,290.85,291.02,290.68,290.92,16586.0,283.8538,284.0197,283.6879,283.9222,16586.0
2021-10-25 10:10:00,290.92,291.2,290.85,291.14,13004.0,283.9222,284.1954,283.8538,284.1369,13004.0
2021-10-25 10:20:00,291.01,291.38,290.78,291.2,8821.0,284.01,284.3711,283.7855,284.1954,8821.0
2021-10-25 10:30:00,291.28,291.42,291.15,291.24,6995.0,284.2735,284.4101,284.1466,284.2345,6995.0
2021-10-25 10:40:00,291.27,291.36,291.13,291.36,6840.0,284.2637,284.3516,284.1271,284.3516,6840.0
2021-10-25 10:50:00,291.35,291.47,291.3,291.41,6058.0,284.3418,284.4589,284.293,284.4004,6058.0
2021-10-25 11:00:00,291.37,291.7,291.26,291.7,7707.0,284.3613,284.6834,284.254,284.6834,7707.0
2021-10-25 11:10:00,291.64,291.89,291.62,291.69,17264.0,284.6248,284.8688,284.6053,284.6736,17264.0
2021-10-25 11:20:00,291.68,291.85,291.64,291.84,9760.0,284.6639,284.8298,284.6248,284.82,9760.0
2021-10-25 11:30:00,291.85,291.85,291.54,291.63,7075.0,284.8298,284.8298,284.5272,284.6151,7075.0
2021-10-25 11:40:00,291.65,291.77,291.59,291.6,5374.0,284.6346,284.7517,284.576,284.5858,5374.0
2021-10-25 11:50:00,291.6,291.98,291.6,291.9,13708.0,284.5858,284.9567,284.5858,284.8786,13708.0
2021-10-25 12:00:00,291.94,292.34,291.88,292.25,47085.0,284.9176,285.308,284.8591,285.2202,47085.0
2021-10-25 12:10:00,292.27,292.27,292.09,292.11,14009.0,285.2397,285.2397,285.064,285.0835,14009.0
2021-10-25 12:20:00,292.12,292.45,292.02,292.38,13726.0,285.0933,285.4153,284.9957,285.347,13726.0
2021-10-25 12:30:00,292.39,292.63,292.37,292.63,18431.0,285.3568,285.591,285.3373,285.591,18431.0
2021-10-25 12:40:00,292.67,292.83,292.59,292.69,7812.0,285.6301,285.7862,285.552,285.6496,7812.0
2021-10-25 12:50:00,292.77,292.8,292.66,292.66,5605.0,285.7277,285.7569,285.6203,285.6203,5605.0
2021-10-25 13:00:00,292.75,292.8,292.66,292.72,22418.0,285.7081,285.7569,285.6203,285.6789,22418.0
2021-10-25 13:10:00,292.74,292.88,292.71,292.74,18723.0,285.6984,285.835,285.6691,285.6984,18723.0
2021-10-25 13:20:00,292.76,292.76,292.58,292.7,22143.0,285.7179,285.7179,285.5422,285.6593,22143.0
2021-10-25 13:30:00,292.69,292.74,292.63,292.64,11374.0,285.6496,285.6984,285.591,285.6008,11374.0
2021-10-25 13:40:00,292.62,292.66,292.52,292.55,7644.0,285.5813,285.6203,285.4837,285.5129,7644.0
2021-10-25 13:50:00,292.56,292.69,292.53,292.6,10518.0,285.5227,285.6496,285.4934,285.5617,10518.0
2021-10-25 14:00:00,292.56,292.64,292.45,292.63,13956.0,285.5227,285.6008,285.4153,285.591,13956.0
2021-10-25 14:10:00,292.66,292.76,292.62,292.73,22934.0,285.6203,285.7179,285.5813,285.6886,22934.0
2021-10-25 14:20:00,292.71,293.01,292.68,293.01,17073.0,285.6691,285.9619,285.6398,285.9619,17073.0
2021-10-25 14:30:00,293.03,293.28,292.94,292.96,15197.0,285.9814,286.2254,285.8936,285.9131,15197.0
2021-10-25 14:40:00,292.95,293.04,292.74,292.88,9607.0,285.9033,285.9912,285.6984,285.835,9607.0
2021-10-25 14:50:00,292.86,293.0,292.81,292.91,4846.0,285.8155,285.9521,285.7667,285.8643,4846.0
2021-10-25 15:00:00,292.92,292.93,292.8,292.85,22189.0,285.874,285.8838,285.7569,285.8057,22189.0
2021-10-25 15:10:00,292.86,292.97,292.76,292.87,21768.0,285.8155,285.9228,285.7179,285.8252,21768.0
2021-10-25 15:20:00,292.86,292.9,292.66,292.89,14862.0,285.8155,285.8545,285.6203,285.8448,14862.0
2021-10-25 15:30:00,292.89,292.89,292.64,292.72,62227.0,285.8448,285.8448,285.6008,285.6789,62227.0
2021-10-25 15:40:00,292.74,292.8,292.57,292.63,37228.0,285.6984,285.7569,285.5325,285.591,37228.0
2021-10-25 15:50:00,292.63,292.75,292.29,292.68,1209238.0,285.591,285.7081,285.2592,285.6398,1209238.0
2021-10-26 09:30:00,294.37,295.11,294.21,295.0,30283.0,287.2892,288.0114,287.133,287.904,30283.0
2021-10-26 09:40:00,294.93,295.12,294.57,294.64,70573.0,287.8357,288.0211,287.4844,287.5527,70573.0
2021-10-26 09:50:00,294.75,294.79,294.39,294.66,31493.0,287.66,287.6991,287.3087,287.5722,31493.0
2021-10-26 10:00:00,294.72,294.99,294.57,294.82,27401.0,287.6307,287.8943,287.4844,287.7283,27401.0
2021-10-26 10:10:00,294.79,295.53,294.79,295.38,22781.0,287.6991,288.4213,287.6991,288.2749,22781.0
2021-10-26 10:20:00,295.39,295.54,295.2,295.33,10216.0,288.2846,288.431,288.0992,288.2261,10216.0
2021-10-26 10:30:00,295.31,295.5,295.14,295.46,19359.0,288.2066,288.392,288.0406,288.3529,19359.0
2021-10-26 10:40:00,295.41,295.5,295.12,295.41,19932.0,288.3041,288.392,288.0211,288.3041,19932.0
2021-10-26 10:50:00,295.47,295.62,295.16,295.17,15922.0,288.3627,288.5091,288.0602,288.0699,15922.0
2021-10-26 11:00:00,295.21,295.29,294.79,294.98,14854.0,288.109,288.187,287.6991,287.8845,14854.0
2021-10-26 11:10:00,295.02,295.26,294.93,295.14,61668.0,287.9235,288.1578,287.8357,288.0406,61668.0
2021-10-26 11:20:00,295.17,295.43,295.12,295.27,17633.0,288.0699,288.3237,288.0211,288.1675,17633.0
2021-10-26 11:30:00,295.32,295.32,294.12,294.62,31846.0,288.2163,288.2163,287.0452,287.5332,31846.0
2021-10-26 11:40:00,294.61,294.72,294.38,294.43,15546.0,287.5234,287.6307,287.2989,287.3477,15546.0
2021-10-26 11:50:00,294.45,294.45,293.94,294.01,28925.0,287.3672,287.3672,286.8695,286.9378,28925.0
2021-10-26 12:00:00,294.06,294.13,293.46,293.52,11035.0,286.9866,287.0549,286.4011,286.4596,11035.0
2021-10-26 12:10:00,293.48,294.03,293.48,293.97,8516.0,286.4206,286.9573,286.4206,286.8988,8516.0
2021-10-26 12:20:00,293.83,293.97,293.73,293.73,10987.0,286.7622,286.8988,286.6646,286.6646,10987.0
2021-10-26 12:30:00,293.6,293.85,293.42,293.42,13251.0,286.5377,286.7817,286.362,286.362,13251.0
2021-10-26 12:40:00,293.33,293.34,292.41,292.67,23569.0,286.2742,286.2839,285.3763,285.6301,23569.0
2021-10-26 12:50:00,292.6,293.03,292.37,292.96,8772.0,285.5617,285.9814,285.3373,285.9131,8772.0
2021-10-26 13:00:00,292.93,293.2,292.87,293.15,21136.0,285.8838,286.1473,285.8252,286.0985,21136.0
2021-10-26 13:10:00,293.09,293.18,292.82,293.0,8416.0,286.04,286.1278,285.7764,285.9521,8416.0
2021-10-26 13:20:00,293.08,293.15,292.59,293.02,19836.0,286.0302,286.0985,285.552,285.9716,19836.0
2021-10-26 13:30:00,292.95,293.66,292.95,293.62,23481.0,285.9033,286.5962,285.9033,286.5572,23481.0
2021-10-26 13:40:00,293.62,293.62,293.15,293.2,19618.0,286.5572,286.5572,286.0985,286.1473,19618.0
2021-10-26 13:50:00,293.33,293.41,293.07,293.4,16180.0,286.2742,286.3523,286.0204,286.3425,16180.0
2021-10-26 14:00:00,293.32,293.56,293.22,293.23,14034.0,286.2644,286.4986,286.1668,286.1766,14034.0
2021-10-26 14:10:00,293.24,293.57,293.15,293.56,10959.0,286.1863,286.5084,286.0985,286.4986,10959.0
2021-10-26 14:20:00,293.6,293.66,293.37,293.38,4731.0,286.5377,286.5962,286.3132,286.323,4731.0
2021-10-26 14:30:00,293.45,293.71,293.41,293.43,14438.0,286.3913,286.645,286.3523,286.3718,14438.0
2021-10-26 14:40:00,293.27,293.4,293.14,293.37,10816.0,286.2156,286.3425,286.0888,286.3132,10816.0
2021-10-26 14:50:00,293.4,293.56,293.29,293.56,7636.0,286.3425,286.4986,286.2351,286.4986,7636.0
2021-10-26 15:00:00,293.62,293.69,293.39,293.63,17648.0,286.5572,286.6255,286.3327,286.567,17648.0
2021-10-26 15:10:00,293.62,293.66,293.44,293.49,11103.0,286.5572,286.5962,286.3815,286.4303,11103.0
2021-10-26 15:20:00,293.43,293.6,293.24,293.24,9288.0,286.3718,286.5377,286.1863,286.1863,9288.0
2021-10-26 15:30:00,293.34,293.58,293.29,293.58,21264.0,286.2839,286.5182,286.2351,286.5182,21264.0
2021-10-26 15:40:00,293.58,293.98,293.45,293.71,68778.0,286.5182,286.9085,286.3913,286.645,68778.0
2021-10-26 15:50:00,293.6,293.62,292.99,293.06,152445.0,286.5377,286.5572,285.9424,286.0107,152445.0
2021-10-27 09:30:00,293.64,294.23,293.31,293.83,47889.0,286.5767,287.1525,286.2547,286.7622,47889.0
2021-10-27 09:40:00,293.84,295.0,293.76,294.74,19844.0,286.7719,287.904,286.6938,287.6503,19844.0
2021-10-27 09:50:00,294.68,294.81,294.38,294.8,18962.0,287.5917,287.7186,287.2989,287.7088,18962.0
2021-10-27 10:00:00,294.85,294.94,293.56,293.92,35609.0,287.7576,287.8455,286.4986,286.85,35609.0
2021-10-27 10:10:00,294.0,294.06,293.51,293.66,16874.0,286.9281,286.9866,286.4499,286.5962,16874.0
2021-10-27 10:20:00,293.82,294.33,293.76,294.06,22858.0,286.7524,287.2501,286.6938,286.9866,22858.0
2021-10-27 10:30:00,294.1,294.31,293.67,294.23,31779.0,287.0257,287.2306,286.606,287.1525,31779.0
2021-10-27 10:40:00,294.28,294.33,293.89,294.04,7743.0,287.2013,287.2501,286.8207,286.9671,7743.0
2021-10-27 10:50:00,294.04,294.66,293.98,294.05,16358.0,286.9671,287.5722,286.9085,286.9769,16358.0
2021-10-27 11:00:00,293.96,294.57,293.96,294.5,19426.0,286.889,287.4844,286.889,287.416,19426.0
2021-10-27 11:10:00,294.51,294.69,294.43,294.62,13050.0,287.4258,287.6015,287.3477,287.5332,13050.0
2021-10-27 11:20:00,294.69,294.73,294.22,294.52,9417.0,287.6015,287.6405,287.1428,287.4356,9417.0
2021-10-27 11:30:00,294.5,294.55,294.09,294.3,12456.0,287.416,287.4648,287.0159,287.2208,12456.0
2021-10-27 11:40:00,294.3,294.44,294.16,294.32,11906.0,287.2208,287.3575,287.0842,287.2404,11906.0
2021-10-27 11:50:00,294.24,294.43,294.13,294.37,12724.0,287.1623,287.3477,287.0549,287.2892,12724.0
2021-10-27 12:00:00,294.4,294.6,294.38,294.51,10045.0,287.3184,287.5136,287.2989,287.4258,10045.0
2021-10-27 12:10:00,294.54,294.86,294.52,294.82,4972.0,287.4551,287.7674,287.4356,287.7283,4972.0
2021-10-27 12:20:00,294.82,294.82,294.63,294.68,7905.0,287.7283,287.7283,287.5429,287.5917,7905.0
2021-10-27 12:30:00,294.71,294.84,294.65,294.79,8099.0,287.621,287.7479,287.5624,287.6991,8099.0
2021-10-27 12:40:00,294.73,294.98,294.71,294.91,9044.0,287.6405,287.8845,287.621,287.8162,9044.0
2021-10-27 12:50:00,294.9,295.02,294.84,294.93,10064.0,287.8064,287.9235,287.7479,287.8357,10064.0
2021-10-27 13:00:00,294.93,295.26,294.88,295.22,19059.0,287.8357,288.1578,287.7869,288.1187,19059.0
2021-10-27 13:10:00,295.18,295.39,295.15,295.37,11023.0,288.0797,288.2846,288.0504,288.2651,11023.0
2021-10-27 13:20:00,295.42,295.7,295.38,295.57,15515.0,288.3139,288.5872,288.2749,288.4603,15515.0
2021-10-27 13:30:00,295.58,295.6,295.45,295.6,10618.0,288.4701,288.4896,288.3432,288.4896,10618.0
2021-10-27 13:40:00,295.62,295.66,295.38,295.38,8504.0,288.5091,288.5481,288.2749,288.2749,8504.0
2021-10-27 13:50:00,295.45,295.54,295.33,295.53,12260.0,288.3432,288.431,288.2261,288.4213,12260.0
2021-10-27 14:00:00,295.53,295.54,295.35,295.5,11019.0,288.4213,288.431,288.2456,288.392,11019.0
2021-10-27 14:10:00,295.5,295.6,295.41,295.47,14231.0,288.392,288.4896,288.3041,288.3627,14231.0
2021-10-27 14:20:00,295.42,295.42,295.14,295.17,17780.0,288.3139,288.3139,288.0406,288.0699,17780.0
2021-10-27 14:30:00,295.18,295.22,294.99,295.13,15792.0,288.0797,288.1187,287.8943,288.0309,15792.0
2021-10-27 14:40:00,295.14,295.25,295.1,295.15,4486.0,288.0406,288.148,288.0016,288.0504,4486.0
2021-10-27 14:50:00,295.13,295.17,294.83,294.83,10640.0,288.0309,288.0699,287.7381,287.7381,10640.0
2021-10-27 15:00:00,294.81,294.92,294.6,294.6,15038.0,287.7186,287.8259,287.5136,287.5136,15038.0
2021-10-27 15:10:00,294.54,294.54,293.64,293.64,27513.0,287.4551,287.4551,286.5767,286.5767,27513.0
2021-10-27 15:20:00,293.57,294.18,293.55,294.09,20126.0,286.5084,287.1037,286.4889,287.0159,20126.0
2021-10-27 15:30:00,294.07,294.2,293.84,294.18,15305.0,286.9964,287.1233,286.7719,287.1037,15305.0
2021-10-27 15:40:00,294.18,294.2,293.61,293.61,26304.0,287.1037,287.1233,286.5474,286.5474,26304.0
2021-10-27 15:50:00,293.63,293.73,293.12,293.2,56645.0,286.567,286.6646,286.0692,286.1473,56645.0
2021-10-28 09:30:00,294.63,294.94,294.12,294.37,35556.0,287.5429,287.8455,287.0452,287.2892,35556.0
2021-10-28 09:40:00,294.37,295.29,294.18,294.88,15641.0,287.2892,288.187,287.1037,287.7869,15641.0
2021-10-28 09:50:00,294.93,295.1,294.62,294.99,30604.0,287.8357,288.0016,287.5332,287.8943,30604.0
2021-10-28 10:00:00,294.87,295.41,294.72,295.32,21265.0,287.7771,288.3041,287.6307,288.2163,21265.0
2021-10-28 10:10:00,295.36,295.36,294.81,295.22,17863.0,288.2554,288.2554,287.7186,288.1187,17863.0
2021-10-28 10:20:00,295.23,295.59,295.07,295.4,4953.0,288.1285,288.4798,287.9723,288.2944,4953.0
2021-10-28 10:30:00,295.48,295.76,295.47,295.68,13483.0,288.3725,288.6457,288.3627,288.5677,13483.0
2021-10-28 10:40:00,295.71,296.28,295.63,296.0,14378.0,288.5969,289.1532,288.5189,288.88,14378.0
2021-10-28 10:50:00,295.98,295.98,295.54,295.55,43733.0,288.8604,288.8604,288.431,288.4408,43733.0
2021-10-28 11:00:00,295.55,295.82,295.45,295.76,85679.0,288.4408,288.7043,288.3432,288.6457,85679.0
2021-10-28 11:10:00,295.84,296.23,295.78,296.23,4860.0,288.7238,289.1044,288.6652,289.1044,4860.0
2021-10-28 11:20:00,296.16,296.16,296.01,296.02,6730.0,289.0361,289.0361,288.8897,288.8995,6730.0
2021-10-28 11:30:00,296.09,296.18,295.94,296.14,10241.0,288.9678,289.0556,288.8214,289.0166,10241.0
2021-10-28 11:40:00,296.15,296.3,295.79,295.79,14687.0,289.0263,289.1727,288.675,288.675,14687.0
2021-10-28 11:50:00,295.82,295.88,295.6,295.72,7078.0,288.7043,288.7628,288.4896,288.6067,7078.0
2021-10-28 12:00:00,295.73,295.94,295.72,295.94,6954.0,288.6165,288.8214,288.6067,288.8214,6954.0
2021-10-28 12:10:00,295.98,296.26,295.92,296.21,6046.0,288.8604,289.1337,288.8019,289.0849,6046.0
2021-10-28 12:20:00,296.19,296.23,296.04,296.05,6604.0,289.0654,289.1044,288.919,288.9288,6604.0
2021-10-28 12:30:00,296.07,296.14,295.92,295.97,6277.0,288.9483,289.0166,288.8019,288.8507,6277.0
2021-10-28 12:40:00,296.02,296.07,295.9,295.9,2500.0,288.8995,288.9483,288.7824,288.7824,2500.0
2021-10-28 12:50:00,295.87,295.87,295.14,295.32,5724.0,288.7531,288.7531,288.0406,288.2163,5724.0
2021-10-28 13:00:00,295.41,295.7,295.35,295.6,4587.0,288.3041,288.5872,288.2456,288.4896,4587.0
2021-10-28 13:10:00,295.56,295.65,295.45,295.46,9362.0,288.4505,288.5384,288.3432,288.3529,9362.0
2021-10-28 13:20:00,295.46,295.71,295.44,295.62,6789.0,288.3529,288.5969,288.3334,288.5091,6789.0
2021-10-28 13:30:00,295.76,295.96,295.75,295.96,7697.0,288.6457,288.8409,288.636,288.8409,7697.0
2021-10-28 13:40:00,295.94,295.94,295.8,295.81,12318.0,288.8214,288.8214,288.6848,288.6945,12318.0
2021-10-28 13:50:00,295.84,295.85,295.73,295.79,14461.0,288.7238,288.7336,288.6165,288.675,14461.0
2021-10-28 14:00:00,295.84,296.02,295.84,296.0,22475.0,288.7238,288.8995,288.7238,288.88,22475.0
2021-10-28 14:10:00,296.0,296.12,295.91,296.1,6115.0,288.88,288.9971,288.7921,288.9776,6115.0
2021-10-28 14:20:00,296.1,296.23,296.07,296.15,11284.0,288.9776,289.1044,288.9483,289.0263,11284.0
2021-10-28 14:30:00,296.18,296.36,296.14,296.27,4076.0,289.0556,289.2313,289.0166,289.1435,4076.0
2021-10-28 14:40:00,296.0,296.13,295.96,296.11,2603.0,288.88,289.0068,288.8409,288.9873,2603.0
2021-10-28 14:50:00,296.11,296.15,295.89,295.97,11376.0,288.9873,289.0263,288.7726,288.8507,11376.0
2021-10-28 15:00:00,295.9,295.96,295.74,295.95,12150.0,288.7824,288.8409,288.6262,288.8312,12150.0
2021-10-28 15:10:00,295.94,296.06,295.77,296.06,5565.0,288.8214,288.9385,288.6555,288.9385,5565.0
2021-10-28 15:20:00,296.06,296.13,295.86,295.96,14617.0,288.9385,289.0068,288.7433,288.8409,14617.0
2021-10-28 15:30:00,295.97,296.32,295.91,296.08,31044.0,288.8507,289.1923,288.7921,288.958,31044.0
2021-10-28 15:40:00,296.09,296.14,295.63,295.85,33557.0,288.9678,289.0166,288.5189,288.7336,33557.0
2021-10-28 15:50:00,295.85,296.52,295.85,296.42,91681.0,288.7336,289.3874,288.7336,289.2899,91681.0
2021-10-29 09:30:00,293.88,295.05,293.76,294.96,29521.0,286.811,287.9528,286.6938,287.865,29521.0
2021-10-29 09:40:00,295.07,295.26,294.81,295.01,17785.0,287.9723,288.1578,287.7186,287.9138,17785.0
2021-10-29 09:50:00,295.03,295.42,294.85,295.2,44440.0,287.9333,288.3139,287.7576,288.0992,44440.0
2021-10-29 10:00:00,295.26,295.78,295.07,295.7,66490.0,288.1578,288.6652,287.9723,288.5872,66490.0
2021-10-29 10:10:00,295.63,295.71,295.07,295.24,18544.0,288.5189,288.5969,287.9723,288.1382,18544.0
2021-10-29 10:20:00,295.24,295.38,295.12,295.21,26852.0,288.1382,288.2749,288.0211,288.109,26852.0
2021-10-29 10:30:00,294.98,295.36,294.98,295.21,12506.0,287.8845,288.2554,287.8845,288.109,12506.0
2021-10-29 10:40:00,295.23,295.61,295.13,295.59,9270.0,288.1285,288.4993,288.0309,288.4798,9270.0
2021-10-29 10:50:00,295.58,295.73,295.4,295.54,15259.0,288.4701,288.6165,288.2944,288.431,15259.0
2021-10-29 11:00:00,295.49,295.85,295.49,295.79,7858.0,288.3822,288.7336,288.3822,288.675,7858.0
2021-10-29 11:10:00,295.83,296.18,295.83,296.18,3280.0,288.714,289.0556,288.714,289.0556,3280.0
2021-10-29 11:20:00,296.23,296.36,296.16,296.27,7987.0,289.1044,289.2313,289.0361,289.1435,7987.0
2021-10-29 11:30:00,296.26,296.45,296.23,296.24,5397.0,289.1337,289.3191,289.1044,289.1142,5397.0
2021-10-29 11:40:00,296.28,296.36,296.17,296.26,5181.0,289.1532,289.2313,289.0459,289.1337,5181.0
2021-10-29 11:50:00,296.26,296.61,296.26,296.38,22414.0,289.1337,289.4753,289.1337,289.2508,22414.0
2021-10-29 12:00:00,296.39,296.79,296.31,296.77,13611.0,289.2606,289.651,289.1825,289.6314,13611.0
2021-10-29 12:10:00,296.72,296.9,296.72,296.89,20717.0,289.5826,289.7583,289.5826,289.7485,20717.0
2021-10-29 12:20:00,296.9,297.25,296.86,297.19,9748.0,289.7583,290.0999,289.7193,290.0413,9748.0
2021-10-29 12:30:00,297.24,297.27,297.17,297.2,9790.0,290.0901,290.1194,290.0218,290.0511,9790.0
2021-10-29 12:40:00,297.15,297.23,297.07,297.12,3995.0,290.0023,290.0804,289.9242,289.973,3995.0
2021-10-29 12:50:00,297.09,297.15,297.02,297.1,7699.0,289.9437,290.0023,289.8754,289.9535,7699.0
2021-10-29 13:00:00,297.14,297.24,297.08,297.15,9749.0,289.9925,290.0901,289.934,290.0023,9749.0
2021-10-29 13:10:00,297.12,297.5,297.12,297.48,5229.0,289.973,290.3439,289.973,290.3244,5229.0
2021-10-29 13:20:00,297.45,297.45,297.22,297.37,21450.0,290.2951,290.2951,290.0706,290.217,21450.0
2021-10-29 13:30:00,297.35,297.35,297.12,297.18,8565.0,290.1975,290.1975,289.973,290.0316,8565.0
2021-10-29 13:40:00,297.17,297.26,296.96,296.98,17299.0,290.0218,290.1096,289.8169,289.8364,17299.0
2021-10-29 13:50:00,297.02,297.16,296.98,297.11,5413.0,289.8754,290.0121,289.8364,289.9633,5413.0
2021-10-29 14:00:00,297.04,297.28,296.99,297.28,7328.0,289.8949,290.1292,289.8461,290.1292,7328.0
2021-10-29 14:10:00,297.25,297.32,297.01,297.01,28314.0,290.0999,290.1682,289.8657,289.8657,28314.0
2021-10-29 14:20:00,297.06,297.11,296.69,296.69,8378.0,289.9145,289.9633,289.5534,289.5534,8378.0
2021-10-29 14:30:00,296.67,296.88,296.6,296.85,5867.0,289.5338,289.7388,289.4655,289.7095,5867.0
2021-10-29 14:40:00,296.85,297.02,296.85,296.97,10587.0,289.7095,289.8754,289.7095,289.8266,10587.0
2021-10-29 14:50:00,296.92,297.03,296.91,296.96,12258.0,289.7778,289.8852,289.7681,289.8169,12258.0
2021-10-29 15:00:00,296.96,297.07,296.82,297.04,6305.0,289.8169,289.9242,289.6802,289.8949,6305.0
2021-10-29 15:10:00,296.99,297.03,296.68,296.9,13945.0,289.8461,289.8852,289.5436,289.7583,13945.0
2021-10-29 15:20:00,296.9,297.0,296.75,296.91,15934.0,289.7583,289.8559,289.6119,289.7681,15934.0
2021-10-29 15:30:00,296.96,297.22,296.85,297.1,248112.0,289.8169,290.0706,289.7095,289.9535,248112.0
2021-10-29 15:40:00,297.1,297.36,297.07,297.26,64889.0,289.9535,290.2072,289.9242,290.1096,64889.0
2021-10-29 15:50:00,297.28,298.01,297.23,297.91,78816.0,290.1292,290.8416,290.0804,290.744,78816.0
2021-11-01 09:30:00,298.52,298.52,297.59,297.83,38617.0,291.3393,291.3393,290.4317,290.6659,38617.0
2021-11-01 09:40:00,297.81,297.81,297.18,297.28,27927.0,290.6464,290.6464,290.0316,290.1292,27927.0
2021-11-01 09:50:00,297.19,297.63,297.15,297.25,106990.0,290.0413,290.4707,290.0023,290.0999,106990.0
2021-11-01 10:00:00,297.0,297.12,296.49,297.08,18890.0,289.8559,289.973,289.3582,289.934,18890.0
2021-11-01 10:10:00,297.17,297.25,296.88,297.1,13873.0,290.0218,290.0999,289.7388,289.9535,13873.0
2021-11-01 10:20:00,297.19,297.43,297.13,297.3,5886.0,290.0413,290.2756,289.9828,290.1487,5886.0
2021-11-01 10:30:00,297.29,297.29,296.91,296.94,8549.0,290.1389,290.1389,289.7681,289.7973,8549.0
2021-11-01 10:40:00,296.98,297.11,296.7,297.05,14812.0,289.8364,289.9633,289.5631,289.9047,14812.0
2021-11-01 10:50:00,297.14,297.25,296.68,296.73,7798.0,289.9925,290.0999,289.5436,289.5924,7798.0
2021-11-01 11:00:00,296.81,297.23,296.81,297.15,10188.0,289.6705,290.0804,289.6705,290.0023,10188.0
2021-11-01 11:10:00,297.16,297.23,297.0,297.23,5777.0,290.0121,290.0804,289.8559,290.0804,5777.0
2021-11-01 11:20:00,297.2,297.45,297.2,297.41,7313.0,290.0511,290.2951,290.0511,290.256,7313.0
2021-11-01 11:30:00,297.43,297.49,297.28,297.32,12259.0,290.2756,290.3341,290.1292,290.1682,12259.0
2021-11-01 11:40:00,297.23,297.51,297.2,297.48,9411.0,290.0804,290.3536,290.0511,290.3244,9411.0
2021-11-01 11:50:00,297.49,297.64,297.32,297.64,10785.0,290.3341,290.4805,290.1682,290.4805,10785.0
2021-11-01 12:00:00,297.62,297.71,297.56,297.68,9850.0,290.461,290.5488,290.4024,290.5195,9850.0
2021-11-01 12:10:00,297.74,297.74,297.53,297.65,18283.0,290.5781,290.5781,290.3732,290.4903,18283.0
2021-11-01 12:20:00,297.64,297.72,297.56,297.69,31813.0,290.4805,290.5586,290.4024,290.5293,31813.0
2021-11-01 12:30:00,297.69,297.74,297.63,297.73,10362.0,290.5293,290.5781,290.4707,290.5683,10362.0
2021-11-01 12:40:00,297.71,297.85,297.64,297.74,10218.0,290.5488,290.6855,290.4805,290.5781,10218.0
2021-11-01 12:50:00,297.77,297.78,297.67,297.75,9540.0,290.6074,290.6171,290.5098,290.5879,9540.0
2021-11-01 13:00:00,297.78,297.89,297.66,297.66,19285.0,290.6171,290.7245,290.5,290.5,19285.0
2021-11-01 13:10:00,297.68,297.83,297.61,297.65,9146.0,290.5195,290.6659,290.4512,290.4903,9146.0
2021-11-01 13:20:00,297.63,297.64,297.19,297.36,8372.0,290.4707,290.4805,290.0413,290.2072,8372.0
2021-11-01 13:30:00,297.3,297.4,297.18,297.31,14063.0,290.1487,290.2463,290.0316,290.1584,14063.0
2021-11-01 13:40:00,297.3,297.3,296.9,297.01,10023.0,290.1487,290.1487,289.7583,289.8657,10023.0
2021-11-01 13:50:00,297.04,297.06,296.81,297.0,9019.0,289.8949,289.9145,289.6705,289.8559,9019.0
2021-11-01 14:00:00,297.04,297.07,296.88,296.96,33886.0,289.8949,289.9242,289.7388,289.8169,33886.0
2021-11-01 14:10:00,297.01,297.06,296.49,296.59,14869.0,289.8657,289.9145,289.3582,289.4558,14869.0
2021-11-01 14:20:00,296.6,296.94,296.56,296.78,14861.0,289.4655,289.7973,289.4265,289.6412,14861.0
2021-11-01 14:30:00,296.76,297.04,296.76,296.86,12681.0,289.6217,289.8949,289.6217,289.7193,12681.0
2021-11-01 14:40:00,296.85,297.12,296.84,297.05,6316.0,289.7095,289.973,289.6998,289.9047,6316.0
2021-11-01 14:50:00,297.05,297.14,296.98,297.06,8128.0,289.9047,289.9925,289.8364,289.9145,8128.0
2021-11-01 15:00:00,297.05,297.19,297.01,297.12,25242.0,289.9047,290.0413,289.8657,289.973,25242.0
2021-11-01 15:10:00,297.12,297.27,297.12,297.22,14272.0,289.973,290.1194,289.973,290.0706,14272.0
2021-11-01 15:20:00,297.24,297.5,297.07,297.4,129360.0,290.0901,290.3439,289.9242,290.2463,129360.0
2021-11-01 15:30:00,297.4,297.67,297.4,297.5,33990.0,290.2463,290.5098,290.2463,290.3439,33990.0
2021-11-01 15:40:00,297.53,297.71,297.44,297.67,44117.0,290.3732,290.5488,290.2853,290.5098,44117.0
2021-11-01 15:50:00,297.67,298.11,297.48,298.03,259625.0,290.5098,290.9392,290.3244,290.8611,259625.0
2021-11-02 09:30:00,297.98,298.81,297.65,298.81,32797.0,290.8123,291.6224,290.4903,291.6224,32797.0
2021-11-02 09:40:00,298.86,298.94,298.58,298.92,24935.0,291.6712,291.7492,291.3979,291.7297,24935.0
2021-11-02 09:50:00,298.91,299.05,298.73,298.88,12914.0,291.72,291.8566,291.5443,291.6907,12914.0
2021-11-02 10:00:00,299.04,299.11,298.59,298.62,33802.0,291.8468,291.9151,291.4077,291.4369,33802.0
2021-11-02 10:10:00,298.6,298.65,298.12,298.57,20373.0,291.4174,291.4662,290.949,291.3881,20373.0
2021-11-02 10:20:00,298.59,298.95,298.59,298.93,19625.0,291.4077,291.759,291.4077,291.7395,19625.0
2021-11-02 10:30:00,298.96,299.17,298.89,299.17,12973.0,291.7688,291.9737,291.7004,291.9737,12973.0
2021-11-02 10:40:00,299.14,299.14,298.86,299.13,53293.0,291.9444,291.9444,291.6712,291.9347,53293.0
2021-11-02 10:50:00,299.13,299.24,299.03,299.05,20488.0,291.9347,292.042,291.8371,291.8566,20488.0
2021-11-02 11:00:00,299.1,299.34,298.74,298.75,24048.0,291.9054,292.1396,291.554,291.5638,24048.0
2021-11-02 11:10:00,298.78,298.87,298.72,298.77,10306.0,291.5931,291.6809,291.5345,291.5833,10306.0
2021-11-02 11:20:00,298.83,299.06,298.74,299.03,31808.0,291.6419,291.8664,291.554,291.8371,31808.0
2021-11-02 11:30:00,299.03,299.07,298.92,299.0,15534.0,291.8371,291.8761,291.7297,291.8078,15534.0
2021-11-02 11:40:00,298.99,299.45,298.95,299.23,42410.0,291.798,292.247,291.759,292.0323,42410.0
2021-11-02 11:50:00,299.22,299.23,298.8,298.8,11959.0,292.0225,292.0323,291.6126,291.6126,11959.0
2021-11-02 12:00:00,298.78,298.85,298.54,298.54,7004.0,291.5931,291.6614,291.3589,291.3589,7004.0
2021-11-02 12:10:00,298.47,298.8,298.47,298.77,17886.0,291.2905,291.6126,291.2905,291.5833,17886.0
2021-11-02 12:20:00,298.88,299.0,298.87,298.98,10585.0,291.6907,291.8078,291.6809,291.7883,10585.0
2021-11-02 12:30:00,298.99,299.02,298.73,298.95,7890.0,291.798,291.8273,291.5443,291.759,7890.0
2021-11-02 12:40:00,298.95,299.18,298.94,299.17,14986.0,291.759,291.9835,291.7492,291.9737,14986.0
2021-11-02 12:50:00,299.17,299.26,299.11,299.18,6183.0,291.9737,292.0615,291.9151,291.9835,6183.0
2021-11-02 13:00:00,299.18,299.22,299.02,299.08,5942.0,291.9835,292.0225,291.8273,291.8859,5942.0
2021-11-02 13:10:00,299.14,299.21,299.04,299.04,9282.0,291.9444,292.0127,291.8468,291.8468,9282.0
2021-11-02 13:20:00,299.06,299.2,298.77,298.77,14072.0,291.8664,292.003,291.5833,291.5833,14072.0
2021-11-02 13:30:00,298.74,298.78,298.55,298.73,7108.0,291.554,291.5931,291.3686,291.5443,7108.0
2021-11-02 13:40:00,298.74,298.83,298.71,298.81,4677.0,291.554,291.6419,291.5248,291.6224,4677.0
2021-11-02 13:50:00,298.79,298.93,298.77,298.82,11535.0,291.6028,291.7395,291.5833,291.6321,11535.0
2021-11-02 14:00:00,298.86,298.86,298.52,298.52,7139.0,291.6712,291.6712,291.3393,291.3393,7139.0
2021-11-02 14:10:00,298.55,298.63,298.37,298.63,13531.0,291.3686,291.4467,291.1929,291.4467,13531.0
2021-11-02 14:20:00,298.61,298.61,298.38,298.5,7456.0,291.4272,291.4272,291.2027,291.3198,7456.0
2021-11-02 14:30:00,298.46,298.53,298.32,298.53,16129.0,291.2808,291.3491,291.1442,291.3491,16129.0
2021-11-02 14:40:00,298.52,298.75,298.52,298.67,23186.0,291.3393,291.5638,291.3393,291.4857,23186.0
2021-11-02 14:50:00,298.71,298.94,298.65,298.91,27839.0,291.5248,291.7492,291.4662,291.72,27839.0
2021-11-02 15:00:00,298.91,299.09,298.89,299.09,23661.0,291.72,291.8956,291.7004,291.8956,23661.0
2021-11-02 15:10:00,299.05,299.07,298.79,298.8,26910.0,291.8566,291.8761,291.6028,291.6126,26910.0
2021-11-02 15:20:00,298.8,298.97,298.71,298.96,37066.0,291.6126,291.7785,291.5248,291.7688,37066.0
2021-11-02 15:30:00,298.96,299.01,298.75,298.98,30256.0,291.7688,291.8176,291.5638,291.7883,30256.0
2021-11-02 15:40:00,298.98,299.27,298.96,299.13,127971.0,291.7883,292.0713,291.7688,291.9347,127971.0
2021-11-02 15:50:00,299.13,299.14,298.78,299.1,288403.0,291.9347,291.9444,291.5931,291.9054,288403.0
2021-11-03 09:30:00,299.36,299.36,298.38,298.82,26695.0,292.1591,292.1591,291.2027,291.6321,26695.0
2021-11-03 09:40:00,298.83,298.97,298.66,298.95,26913.0,291.6419,291.7785,291.476,291.759,26913.0
2021-11-03 09:50:00,299.02,299.05,298.78,298.83,12939.0,291.8273,291.8566,291.5931,291.6419,12939.0
2021-11-03 10:00:00,298.8,298.88,298.11,298.33,12180.0,291.6126,291.6907,290.9392,291.1539,12180.0
2021-11-03 10:10:00,298.29,298.49,298.17,298.37,11079.0,291.1149,291.3101,290.9978,291.1929,11079.0
2021-11-03 10:20:00,298.39,298.66,298.36,298.5,9342.0,291.2125,291.476,291.1832,291.3198,9342.0
2021-11-03 10:30:00,298.51,298.65,298.29,298.5,10252.0,291.3296,291.4662,291.1149,291.3198,10252.0
2021-11-03 10:40:00,298.46,298.58,298.34,298.49,11497.0,291.2808,291.3979,291.1637,291.3101,11497.0
2021-11-03 10:50:00,298.5,298.61,298.42,298.57,12649.0,291.3198,291.4272,291.2417,291.3881,12649.0
2021-11-03 11:00:00,298.57,298.64,298.42,298.5,4309.0,291.3881,291.4565,291.2417,291.3198,4309.0
2021-11-03 11:10:00,298.47,298.56,298.36,298.49,13854.0,291.2905,291.3784,291.1832,291.3101,13854.0
2021-11-03 11:20:00,298.51,298.62,298.46,298.56,15970.0,291.3296,291.4369,291.2808,291.3784,15970.0
2021-11-03 11:30:00,298.55,298.61,298.28,298.37,5818.0,291.3686,291.4272,291.1051,291.1929,5818.0
2021-11-03 11:40:00,298.42,298.64,298.42,298.52,16667.0,291.2417,291.4565,291.2417,291.3393,16667.0
2021-11-03 11:50:00,298.57,298.92,298.54,298.88,14785.0,291.3881,291.7297,291.3589,291.6907,14785.0
2021-11-03 12:00:00,298.87,298.94,298.82,298.82,17267.0,291.6809,291.7492,291.6321,291.6321,17267.0
2021-11-03 12:10:00,298.84,298.86,298.74,298.81,7007.0,291.6516,291.6712,291.554,291.6224,7007.0
2021-11-03 12:20:00,298.83,298.84,298.68,298.77,12454.0,291.6419,291.6516,291.4955,291.5833,12454.0
2021-11-03 12:30:00,298.77,298.87,298.72,298.86,11273.0,291.5833,291.6809,291.5345,291.6712,11273.0
2021-11-03 12:40:00,298.87,298.92,298.73,298.75,65805.0,291.6809,291.7297,291.5443,291.5638,65805.0
2021-11-03 12:50:00,298.78,298.78,298.68,298.78,23041.0,291.5931,291.5931,291.4955,291.5931,23041.0
2021-11-03 13:00:00,298.69,298.74,298.66,298.7,8815.0,291.5053,291.554,291.476,291.515,8815.0
2021-11-03 13:10:00,298.72,298.81,298.61,298.73,8835.0,291.5345,291.6224,291.4272,291.5443,8835.0
2021-11-03 13:20:00,298.73,298.8,298.67,298.79,12030.0,291.5443,291.6126,291.4857,291.6028,12030.0
2021-11-03 13:30:00,298.83,298.94,298.83,298.92,10154.0,291.6419,291.7492,291.6419,291.7297,10154.0
2021-11-03 13:40:00,298.94,298.98,298.59,298.68,16042.0,291.7492,291.7883,291.4077,291.4955,16042.0
2021-11-03 13:50:00,298.69,298.76,298.61,298.64,18519.0,291.5053,291.5736,291.4272,291.4565,18519.0
2021-11-03 14:00:00,298.6,299.91,298.22,299.31,35734.0,291.4174,292.6959,291.0466,292.1103,35734.0
2021-11-03 14:10:00,299.24,299.24,298.77,299.11,15500.0,292.042,292.042,291.5833,291.9151,15500.0
2021-11-03 14:20:00,299.17,299.5,299.14,299.36,27564.0,291.9737,292.2958,291.9444,292.1591,27564.0
2021-11-03 14:30:00,299.51,299.64,299.16,299.56,10024.0,292.3055,292.4324,291.9639,292.3543,10024.0
2021-11-03 14:40:00,299.61,300.5,299.43,300.46,30246.0,292.4031,293.2717,292.2275,293.2327,30246.0
2021-11-03 14:50:00,300.43,300.77,300.3,300.67,23316.0,293.2034,293.5352,293.0765,293.4376,23316.0
2021-11-03 15:00:00,300.75,300.94,300.51,300.89,30646.0,293.5157,293.7011,293.2815,293.6523,30646.0
2021-11-03 15:10:00,300.91,300.99,300.75,300.83,22336.0,293.6719,293.7499,293.5157,293.5938,22336.0
2021-11-03 15:20:00,300.83,300.96,300.69,300.92,21952.0,293.5938,293.7206,293.4571,293.6816,21952.0
2021-11-03 15:30:00,300.94,301.16,300.89,301.12,35325.0,293.7011,293.9158,293.6523,293.8768,35325.0
2021-11-03 15:40:00,301.12,301.64,301.1,301.63,35122.0,293.8768,294.3843,293.8573,294.3745,35122.0
2021-11-03 15:50:00,301.68,301.69,301.34,301.43,65513.0,294.4233,294.4331,294.0915,294.1793,65513.0
2021-11-04 09:30:00,302.24,302.41,301.84,302.36,55190.0,294.9699,295.1358,294.5795,295.087,55190.0
2021-11-04 09:40:00,302.39,303.25,302.36,303.25,25614.0,295.1163,295.9556,295.087,295.9556,25614.0
2021-11-04 09:50:00,303.2,303.66,303.14,303.6,26339.0,295.9068,296.3557,295.8482,296.2971,26339.0
2021-11-04 10:00:00,303.57,303.86,303.36,303.65,19395.0,296.2679,296.5509,296.0629,296.3459,19395.0
2021-11-04 10:10:00,303.74,304.33,303.69,304.25,18372.0,296.4338,297.0096,296.385,296.9315,18372.0
2021-11-04 10:20:00,304.26,304.38,304.1,304.38,85779.0,296.9413,297.0584,296.7851,297.0584,85779.0
2021-11-04 10:30:00,304.4,304.7,304.35,304.58,53941.0,297.0779,297.3707,297.0291,297.2536,53941.0
2021-11-04 10:40:00,304.55,304.87,304.49,304.87,131619.0,297.2243,297.5366,297.1657,297.5366,131619.0
2021-11-04 10:50:00,304.86,304.88,304.41,304.47,55137.0,297.5268,297.5464,297.0877,297.1462,55137.0
2021-11-04 11:00:00,304.45,304.45,304.05,304.1,46588.0,297.1267,297.1267,296.7363,296.7851,46588.0
2021-11-04 11:10:00,304.14,304.46,303.97,304.1,22693.0,296.8242,297.1365,296.6582,296.7851,22693.0
2021-11-04 11:20:00,304.09,304.09,303.23,303.27,27134.0,296.7754,296.7754,295.936,295.9751,27134.0
2021-11-04 11:30:00,303.31,303.6,303.16,303.48,29978.0,296.0141,296.2971,295.8677,296.18,29978.0
2021-11-04 11:40:00,303.58,303.69,303.34,303.44,31935.0,296.2776,296.385,296.0434,296.141,31935.0
2021-11-04 11:50:00,303.44,304.18,303.31,304.17,20146.0,296.141,296.8632,296.0141,296.8534,20146.0
2021-11-04 12:00:00,304.16,304.37,304.14,304.37,10547.0,296.8437,297.0486,296.8242,297.0486,10547.0
2021-11-04 12:10:00,304.37,304.55,304.36,304.48,10708.0,297.0486,297.2243,297.0389,297.156,10708.0
2021-11-04 12:20:00,304.49,304.54,304.01,304.19,20236.0,297.1657,297.2145,296.6973,296.873,20236.0
2021-11-04 12:30:00,304.17,304.25,303.94,304.2,16765.0,296.8534,296.9315,296.629,296.8827,16765.0
2021-11-04 12:40:00,304.17,304.21,303.98,304.13,38518.0,296.8534,296.8925,296.668,296.8144,38518.0
2021-11-04 12:50:00,304.15,304.18,303.95,304.15,40864.0,296.8339,296.8632,296.6387,296.8339,40864.0
2021-11-04 13:00:00,304.18,304.18,303.83,304.14,32187.0,296.8632,296.8632,296.5216,296.8242,32187.0
2021-11-04 13:10:00,304.19,304.34,304.13,304.27,8607.0,296.873,297.0193,296.8144,296.951,8607.0
2021-11-04 13:20:00,304.3,304.36,304.23,304.34,8881.0,296.9803,297.0389,296.912,297.0193,8881.0
2021-11-04 13:30:00,304.38,304.54,304.33,304.52,9931.0,297.0584,297.2145,297.0096,297.195,9931.0
2021-11-04 13:40:00,304.51,304.86,304.5,304.68,14968.0,297.1853,297.5268,297.1755,297.3512,14968.0
2021-11-04 13:50:00,304.69,304.94,304.63,304.86,12163.0,297.3609,297.6049,297.3024,297.5268,12163.0
2021-11-04 14:00:00,304.87,304.88,304.31,304.68,28010.0,297.5366,297.5464,296.9901,297.3512,28010.0
2021-11-04 14:10:00,304.67,304.74,304.52,304.71,41102.0,297.3414,297.4097,297.195,297.3804,41102.0
2021-11-04 14:20:00,304.72,304.98,304.63,304.82,36803.0,297.3902,297.644,297.3024,297.4878,36803.0
2021-11-04 14:30:00,304.83,304.98,304.69,304.95,27842.0,297.4976,297.644,297.3609,297.6147,27842.0
2021-11-04 14:40:00,304.92,305.11,304.88,304.99,21759.0,297.5854,297.7708,297.5464,297.6537,21759.0
2021-11-04 14:50:00,304.99,305.08,304.43,304.45,28120.0,297.6537,297.7415,297.1072,297.1267,28120.0
2021-11-04 15:00:00,304.45,304.61,304.25,304.34,45224.0,297.1267,297.2829,296.9315,297.0193,45224.0
2021-11-04 15:10:00,304.38,304.6,304.37,304.55,39250.0,297.0584,297.2731,297.0486,297.2243,39250.0
2021-11-04 15:20:00,304.56,304.73,304.48,304.53,43015.0,297.2341,297.4,297.156,297.2048,43015.0
2021-11-04 15:30:00,304.6,304.71,304.32,304.36,34694.0,297.2731,297.3804,296.9998,297.0389,34694.0
2021-11-04 15:40:00,304.32,304.57,304.0,304.57,34407.0,296.9998,297.2438,296.6875,297.2438,34407.0
2021-11-04 15:50:00,304.56,304.75,304.28,304.72,175347.0,297.2341,297.4195,296.9608,297.3902,175347.0
2021-11-05 09:30:00,306.1,306.72,305.92,306.64,22621.0,298.737,299.3421,298.5613,299.264,22621.0
2021-11-05 09:40:00,306.68,306.73,305.85,306.03,80533.0,299.3031,299.3519,298.493,298.6687,80533.0
2021-11-05 09:50:00,306.06,306.13,305.7,306.05,44058.0,298.698,298.7663,298.3466,298.6882,44058.0
2021-11-05 10:00:00,306.35,306.76,306.25,306.31,15455.0,298.981,299.3811,298.8834,298.942,15455.0
2021-11-05 10:10:00,306.23,306.76,306.16,306.64,8831.0,298.8639,299.3811,298.7956,299.264,8831.0
2021-11-05 10:20:00,306.56,306.66,306.21,306.34,15002.0,299.1859,299.2835,298.8444,298.9712,15002.0
2021-11-05 10:30:00,306.35,306.51,306.26,306.41,14308.0,298.981,299.1371,298.8932,299.0396,14308.0
2021-11-05 10:40:00,306.41,306.52,306.28,306.42,28191.0,299.0396,299.1469,298.9127,299.0493,28191.0
2021-11-05 10:50:00,306.34,306.39,306.14,306.22,14939.0,298.9712,299.02,298.776,298.8541,14939.0
2021-11-05 11:00:00,306.25,306.29,306.03,306.23,5949.0,298.8834,298.9224,298.6687,298.8639,5949.0
2021-11-05 11:10:00,306.27,306.35,306.18,306.18,31059.0,298.9029,298.981,298.8151,298.8151,31059.0
2021-11-05 11:20:00,306.21,306.24,305.78,305.82,4417.0,298.8444,298.8736,298.4247,298.4637,4417.0
2021-11-05 11:30:00,305.82,306.23,305.82,306.18,31247.0,298.4637,298.8639,298.4637,298.8151,31247.0
2021-11-05 11:40:00,306.19,306.45,306.05,306.41,22470.0,298.8248,299.0786,298.6882,299.0396,22470.0
2021-11-05 11:50:00,306.35,306.37,306.03,306.23,8917.0,298.981,299.0005,298.6687,298.8639,8917.0
2021-11-05 12:00:00,306.08,306.23,306.07,306.15,5623.0,298.7175,298.8639,298.7077,298.7858,5623.0
2021-11-05 12:10:00,306.14,306.3,306.02,306.1,7458.0,298.776,298.9322,298.6589,298.737,7458.0
2021-11-05 12:20:00,306.12,306.18,306.06,306.11,9954.0,298.7565,298.8151,298.698,298.7468,9954.0
2021-11-05 12:30:00,306.12,306.21,305.8,305.99,7452.0,298.7565,298.8444,298.4442,298.6297,7452.0
2021-11-05 12:40:00,306.02,306.03,305.54,305.54,3629.0,298.6589,298.6687,298.1905,298.1905,3629.0
2021-11-05 12:50:00,305.55,305.71,305.29,305.44,11134.0,298.2002,298.3564,297.9465,298.0929,11134.0
2021-11-05 13:00:00,305.48,305.57,305.15,305.15,8501.0,298.1319,298.2198,297.8099,297.8099,8501.0
2021-11-05 13:10:00,305.18,305.25,304.83,304.96,5385.0,297.8391,297.9075,297.4976,297.6244,5385.0
2021-11-05 13:20:00,304.89,304.92,304.16,304.16,9609.0,297.5561,297.5854,296.8437,296.8437,9609.0
2021-11-05 13:30:00,304.07,304.67,304.07,304.51,7129.0,296.7558,297.3414,296.7558,297.1853,7129.0
2021-11-05 13:40:00,304.53,304.55,304.23,304.43,6877.0,297.2048,297.2243,296.912,297.1072,6877.0
2021-11-05 13:50:00,304.54,304.98,304.51,304.97,7355.0,297.2145,297.644,297.1853,297.6342,7355.0
2021-11-05 14:00:00,304.94,305.31,304.85,305.2,10929.0,297.6049,297.966,297.5171,297.8587,10929.0
2021-11-05 14:10:00,305.13,305.33,305.13,305.31,6665.0,297.7903,297.9855,297.7903,297.966,6665.0
2021-11-05 14:20:00,305.33,305.33,304.88,305.25,18752.0,297.9855,297.9855,297.5464,297.9075,18752.0
2021-11-05 14:30:00,305.23,305.33,305.02,305.28,25188.0,297.8879,297.9855,297.683,297.9367,25188.0
2021-11-05 14:40:00,305.28,305.48,305.22,305.36,6071.0,297.9367,298.1319,297.8782,298.0148,6071.0
2021-11-05 14:50:00,305.39,305.47,305.24,305.38,7122.0,298.0441,298.1222,297.8977,298.0343,7122.0
2021-11-05 15:00:00,305.36,305.44,304.68,304.96,9367.0,298.0148,298.0929,297.3512,297.6244,9367.0
2021-11-05 15:10:00,305.0,305.2,304.93,305.19,8505.0,297.6635,297.8587,297.5952,297.8489,8505.0
2021-11-05 15:20:00,305.13,305.19,304.86,305.05,9247.0,297.7903,297.8489,297.5268,297.7123,9247.0
2021-11-05 15:30:00,305.01,305.63,305.01,305.55,20653.0,297.6732,298.2783,297.6732,298.2002,20653.0
2021-11-05 15:40:00,305.52,305.52,305.06,305.1,34370.0,298.171,298.171,297.722,297.7611,34370.0
2021-11-05 15:50:00,305.2,305.29,304.95,305.1,66929.0,297.8587,297.9465,297.6147,297.7611,66929.0
2021-11-08 09:30:00,305.53,306.26,305.4,305.5,31552.0,298.1807,298.8932,298.0538,298.1514,31552.0
2021-11-08 09:40:00,305.64,305.79,305.31,305.56,11018.0,298.2881,298.4345,297.966,298.21,11018.0
2021-11-08 09:50:00,305.61,305.72,305.12,305.44,28220.0,298.2588,298.3662,297.7806,298.0929,28220.0
2021-11-08 10:00:00,305.45,305.7,305.12,305.44,10172.0,298.1026,298.3466,297.7806,298.0929,10172.0
2021-11-08 10:10:00,305.58,305.91,305.55,305.78,16896.0,298.2295,298.5516,298.2002,298.4247,16896.0
2021-11-08 10:20:00,305.83,306.03,305.58,305.69,32274.0,298.4735,298.6687,298.2295,298.3369,32274.0
2021-11-08 10:30:00,305.75,306.04,305.37,305.37,33743.0,298.3954,298.6785,298.0246,298.0246,33743.0
2021-11-08 10:40:00,305.42,305.7,305.03,305.7,27350.0,298.0734,298.3466,297.6927,298.3466,27350.0
2021-11-08 10:50:00,305.62,305.68,305.46,305.59,7736.0,298.2686,298.3271,298.1124,298.2393,7736.0
2021-11-08 11:00:00,305.51,305.68,305.36,305.59,26530.0,298.1612,298.3271,298.0148,298.2393,26530.0
2021-11-08 11:10:00,305.5,305.57,305.2,305.55,21377.0,298.1514,298.2198,297.8587,298.2002,21377.0
2021-11-08 11:20:00,305.59,305.83,305.57,305.75,10884.0,298.2393,298.4735,298.2198,298.3954,10884.0
2021-11-08 11:30:00,305.78,305.78,305.59,305.61,8005.0,298.4247,298.4247,298.2393,298.2588,8005.0
2021-11-08 11:40:00,305.63,305.63,305.36,305.36,13223.0,298.2783,298.2783,298.0148,298.0148,13223.0
2021-11-08 11:50:00,305.34,305.37,305.16,305.27,11459.0,297.9953,298.0246,297.8196,297.927,11459.0
2021-11-08 12:00:00,305.24,305.36,305.01,305.16,17946.0,297.8977,298.0148,297.6732,297.8196,17946.0
2021-11-08 12:10:00,305.19,305.34,304.98,305.33,5687.0,297.8489,297.9953,297.644,297.9855,5687.0
2021-11-08 12:20:00,305.39,305.39,305.21,305.27,9095.0,298.0441,298.0441,297.8684,297.927,9095.0
2021-11-08 12:30:00,305.26,305.47,305.17,305.2,13309.0,297.9172,298.1222,297.8294,297.8587,13309.0
2021-11-08 12:40:00,305.18,305.52,305.18,305.4,13397.0,297.8391,298.171,297.8391,298.0538,13397.0
2021-11-08 12:50:00,305.36,305.58,305.24,305.58,10614.0,298.0148,298.2295,297.8977,298.2295,10614.0
2021-11-08 13:00:00,305.54,305.63,305.48,305.56,7066.0,298.1905,298.2783,298.1319,298.21,7066.0
2021-11-08 13:10:00,305.57,305.87,305.55,305.83,9191.0,298.2198,298.5125,298.2002,298.4735,9191.0
2021-11-08 13:20:00,305.89,305.92,305.8,305.85,19030.0,298.5321,298.5613,298.4442,298.493,19030.0
2021-11-08 13:30:00,305.83,305.91,305.64,305.77,15512.0,298.4735,298.5516,298.2881,298.4149,15512.0
2021-11-08 13:40:00,305.77,305.89,305.69,305.84,12629.0,298.4149,298.5321,298.3369,298.4833,12629.0
2021-11-08 13:50:00,305.83,305.96,305.83,305.88,53298.0,298.4735,298.6004,298.4735,298.5223,53298.0
2021-11-08 14:00:00,305.87,306.04,305.85,305.97,47448.0,298.5125,298.6785,298.493,298.6101,47448.0
2021-11-08 14:10:00,305.96,306.22,305.85,306.12,28246.0,298.6004,298.8541,298.493,298.7565,28246.0
2021-11-08 14:20:00,306.1,306.1,305.63,305.63,15463.0,298.737,298.737,298.2783,298.2783,15463.0
2021-11-08 14:30:00,305.6,305.85,305.6,305.8,15811.0,298.249,298.493,298.249,298.4442,15811.0
2021-11-08 14:40:00,305.81,305.99,305.79,305.96,10810.0,298.454,298.6297,298.4345,298.6004,10810.0
2021-11-08 14:50:00,305.96,306.08,305.85,306.06,4593.0,298.6004,298.7175,298.493,298.698,4593.0
2021-11-08 15:00:00,306.06,306.06,305.85,305.95,14089.0,298.698,298.698,298.493,298.5906,14089.0
2021-11-08 15:10:00,305.95,306.03,305.85,305.97,10742.0,298.5906,298.6687,298.493,298.6101,10742.0
2021-11-08 15:20:00,305.97,306.06,305.7,305.79,20345.0,298.6101,298.698,298.3466,298.4345,20345.0
2021-11-08 15:30:00,305.8,305.88,305.73,305.76,53336.0,298.4442,298.5223,298.3759,298.4052,53336.0
2021-11-08 15:40:00,305.75,305.75,305.01,305.08,165683.0,298.3954,298.3954,297.6732,297.7415,165683.0
2021-11-08 15:50:00,305.1,305.57,305.05,305.41,212448.0,297.7611,298.2198,297.7123,298.0636,212448.0
2021-11-09 09:30:00,306.15,306.33,305.55,306.08,37071.0,298.7858,298.9615,298.2002,298.7175,37071.0
2021-11-09 09:40:00,306.11,306.26,305.37,305.47,29065.0,298.7468,298.8932,298.0246,298.1222,29065.0
2021-11-09 09:50:00,305.45,305.63,303.42,303.47,31569.0,298.1026,298.2783,296.1215,296.1703,31569.0
2021-11-09 10:00:00,303.62,303.99,303.16,303.3,30274.0,296.3167,296.6778,295.8677,296.0044,30274.0
2021-11-09 10:10:00,303.18,304.3,303.07,304.1,39307.0,295.8872,296.9803,295.7799,296.7851,39307.0
2021-11-09 10:20:00,304.18,304.27,303.57,304.02,28638.0,296.8632,296.951,296.2679,296.707,28638.0
2021-11-09 10:30:00,304.12,304.75,304.09,304.5,16776.0,296.8046,297.4195,296.7754,297.1755,16776.0
2021-11-09 10:40:00,304.56,304.9,304.56,304.69,15298.0,297.2341,297.5659,297.2341,297.3609,15298.0
2021-11-09 10:50:00,304.74,304.74,304.2,304.33,184266.0,297.4097,297.4097,296.8827,297.0096,184266.0
2021-11-09 11:00:00,304.36,304.63,304.36,304.42,29066.0,297.0389,297.3024,297.0389,297.0974,29066.0
2021-11-09 11:10:00,304.38,304.38,303.78,304.25,13344.0,297.0584,297.0584,296.4728,296.9315,13344.0
2021-11-09 11:20:00,304.28,304.51,304.01,304.11,55039.0,296.9608,297.1853,296.6973,296.7949,55039.0
2021-11-09 11:30:00,304.22,304.42,303.91,303.96,13799.0,296.9022,297.0974,296.5997,296.6485,13799.0
2021-11-09 11:40:00,304.02,304.67,303.92,304.42,13102.0,296.707,297.3414,296.6094,297.0974,13102.0
2021-11-09 11:50:00,304.44,304.44,303.85,303.92,8894.0,297.1169,297.1169,296.5411,296.6094,8894.0
2021-11-09 12:00:00,303.79,303.91,303.22,303.61,14202.0,296.4826,296.5997,295.9263,296.3069,14202.0
2021-11-09 12:10:00,303.64,304.08,303.6,303.88,14912.0,296.3362,296.7656,296.2971,296.5704,14912.0
2021-11-09 12:20:00,303.89,304.06,303.46,303.6,13076.0,296.5802,296.7461,296.1605,296.2971,13076.0
2021-11-09 12:30:00,303.56,303.84,303.41,303.63,15929.0,296.2581,296.5314,296.1117,296.3264,15929.0
2021-11-09 12:40:00,303.62,303.93,303.4,303.89,17994.0,296.3167,296.6192,296.102,296.5802,17994.0
2021-11-09 12:50:00,303.96,304.15,303.6,303.63,12811.0,296.6485,296.8339,296.2971,296.3264,12811.0
2021-11-09 13:00:00,303.69,303.99,303.59,303.98,11834.0,296.385,296.6778,296.2874,296.668,11834.0
2021-11-09 13:10:00,303.92,304.06,303.72,304.05,13358.0,296.6094,296.7461,296.4143,296.7363,13358.0
2021-11-09 13:20:00,303.98,303.99,303.32,303.44,17414.0,296.668,296.6778,296.0239,296.141,17414.0
2021-11-09 13:30:00,303.44,303.72,303.29,303.3,15900.0,296.141,296.4143,295.9946,296.0044,15900.0
2021-11-09 13:40:00,303.35,303.44,302.98,303.05,25048.0,296.0532,296.141,295.6921,295.7604,25048.0
2021-11-09 13:50:00,303.07,303.18,302.9,303.04,19278.0,295.7799,295.8872,295.614,295.7506,19278.0
2021-11-09 14:00:00,302.97,303.47,302.93,303.37,10481.0,295.6823,296.1703,295.6433,296.0727,10481.0
2021-11-09 14:10:00,303.4,303.73,303.25,303.73,14691.0,296.102,296.424,295.9556,296.424,14691.0
2021-11-09 14:20:00,303.65,303.97,303.61,303.7,10754.0,296.3459,296.6582,296.3069,296.3947,10754.0
2021-11-09 14:30:00,303.73,303.84,303.6,303.82,17668.0,296.424,296.5314,296.2971,296.5119,17668.0
2021-11-09 14:40:00,303.81,303.9,303.67,303.7,24955.0,296.5021,296.5899,296.3655,296.3947,24955.0
2021-11-09 14:50:00,303.57,303.88,303.44,303.88,17325.0,296.2679,296.5704,296.141,296.5704,17325.0
2021-11-09 15:00:00,303.81,303.87,303.53,303.72,13932.0,296.5021,296.5607,296.2288,296.4143,13932.0
2021-11-09 15:10:00,303.74,303.77,303.38,303.49,21689.0,296.4338,296.4631,296.0824,296.1898,21689.0
2021-11-09 15:20:00,303.46,303.76,303.42,303.55,46961.0,296.1605,296.4533,296.1215,296.2483,46961.0
2021-11-09 15:30:00,303.58,303.71,303.43,303.66,27194.0,296.2776,296.4045,296.1312,296.3557,27194.0
2021-11-09 15:40:00,303.66,304.01,303.64,303.68,43429.0,296.3557,296.6973,296.3362,296.3752,43429.0
2021-11-09 15:50:00,303.72,304.11,303.62,303.96,118948.0,296.4143,296.7949,296.3167,296.6485,118948.0
2021-11-10 09:30:00,301.62,302.06,300.74,301.73,32145.0,294.3648,294.7942,293.5059,294.4721,32145.0
2021-11-10 09:40:00,301.88,302.76,301.86,302.67,15692.0,294.6185,295.4774,294.599,295.3895,15692.0
2021-11-10 09:50:00,302.45,303.19,302.08,303.14,30243.0,295.1748,295.897,294.8137,295.8482,30243.0
2021-11-10 10:00:00,303.03,303.53,302.78,303.37,46068.0,295.7409,296.2288,295.4969,296.0727,46068.0
2021-11-10 10:10:00,303.3,303.82,303.29,303.46,27429.0,296.0044,296.5119,295.9946,296.1605,27429.0
2021-11-10 10:20:00,303.59,303.73,303.01,303.11,56429.0,296.2874,296.424,295.7213,295.8189,56429.0
2021-11-10 10:30:00,303.26,303.29,302.84,302.99,9842.0,295.9653,295.9946,295.5554,295.7018,9842.0
2021-11-10 10:40:00,303.12,303.12,302.74,302.91,26365.0,295.8287,295.8287,295.4578,295.6237,26365.0
2021-11-10 10:50:00,302.85,303.22,302.85,302.9,28608.0,295.5652,295.9263,295.5652,295.614,28608.0
2021-11-10 11:00:00,302.86,303.27,302.86,303.12,21751.0,295.5749,295.9751,295.5749,295.8287,21751.0
2021-11-10 11:10:00,303.14,303.26,303.01,303.04,9012.0,295.8482,295.9653,295.7213,295.7506,9012.0
2021-11-10 11:20:00,303.11,303.11,302.58,302.58,8780.0,295.8189,295.8189,295.3017,295.3017,8780.0
2021-11-10 11:30:00,302.6,302.65,302.33,302.42,14695.0,295.3212,295.37,295.0577,295.1455,14695.0
2021-11-10 11:40:00,302.37,302.41,301.92,302.37,6165.0,295.0967,295.1358,294.6576,295.0967,6165.0
2021-11-10 11:50:00,302.37,302.6,302.32,302.46,8046.0,295.0967,295.3212,295.0479,295.1846,8046.0
2021-11-10 12:00:00,302.48,302.59,302.32,302.48,11197.0,295.2041,295.3114,295.0479,295.2041,11197.0
2021-11-10 12:10:00,302.53,302.53,302.25,302.29,3945.0,295.2529,295.2529,294.9796,295.0187,3945.0
2021-11-10 12:20:00,302.29,302.39,302.03,302.04,10136.0,295.0187,295.1163,294.7649,294.7747,10136.0
2021-11-10 12:30:00,302.08,302.23,302.03,302.15,6777.0,294.8137,294.9601,294.7649,294.882,6777.0
2021-11-10 12:40:00,302.11,302.13,301.68,301.78,7097.0,294.843,294.8625,294.4233,294.5209,7097.0
2021-11-10 12:50:00,301.92,302.19,301.92,302.18,13699.0,294.6576,294.9211,294.6576,294.9113,13699.0
2021-11-10 13:00:00,302.15,302.24,300.89,301.17,18452.0,294.882,294.9699,293.6523,293.9256,18452.0
2021-11-10 13:10:00,301.16,301.41,300.57,300.83,23371.0,293.9158,294.1598,293.34,293.5938,23371.0
2021-11-10 13:20:00,300.68,300.96,300.43,300.81,7636.0,293.4474,293.7206,293.2034,293.5743,7636.0
2021-11-10 13:30:00,300.78,301.12,300.62,300.62,7382.0,293.545,293.8768,293.3888,293.3888,7382.0
2021-11-10 13:40:00,300.74,300.76,300.24,300.32,14348.0,293.5059,293.5255,293.018,293.096,14348.0
2021-11-10 13:50:00,300.27,300.28,299.88,300.22,21254.0,293.0472,293.057,292.6666,292.9984,21254.0
2021-11-10 14:00:00,300.0,300.11,299.66,300.02,16010.0,292.7837,292.8911,292.4519,292.8033,16010.0
2021-11-10 14:10:00,300.05,300.05,299.52,299.52,69171.0,292.8325,292.8325,292.3153,292.3153,69171.0
2021-11-10 14:20:00,299.57,299.72,298.67,298.67,37781.0,292.3641,292.5105,291.4857,291.4857,37781.0
2021-11-10 14:30:00,298.68,299.03,298.45,298.49,22419.0,291.4955,291.8371,291.271,291.3101,22419.0
2021-11-10 14:40:00,298.54,298.96,297.98,298.82,21639.0,291.3589,291.7688,290.8123,291.6321,21639.0
2021-11-10 14:50:00,298.9,299.15,298.54,298.54,38695.0,291.7102,291.9542,291.3589,291.3589,38695.0
2021-11-10 15:00:00,298.64,299.29,298.53,299.15,37916.0,291.4565,292.0908,291.3491,291.9542,37916.0
2021-11-10 15:10:00,299.21,299.65,299.21,299.64,33050.0,292.0127,292.4422,292.0127,292.4324,33050.0
2021-11-10 15:20:00,299.64,299.79,299.42,299.52,94062.0,292.4324,292.5788,292.2177,292.3153,94062.0
2021-11-10 15:30:00,299.66,299.74,299.16,299.25,367816.0,292.4519,292.53,291.9639,292.0518,367816.0
2021-11-10 15:40:00,299.3,299.54,299.0,299.22,632149.0,292.1006,292.3348,291.8078,292.0225,632149.0
2021-11-10 15:50:00,299.28,299.91,299.25,299.47,781441.0,292.0811,292.6959,292.0518,292.2665,781441.0
2021-11-11 09:30:00,301.49,301.6,300.74,300.8,39488.0,294.2379,294.3453,293.5059,293.5645,39488.0
2021-11-11 09:40:00,300.76,301.17,300.75,301.12,12777.0,293.5255,293.9256,293.5157,293.8768,12777.0
2021-11-11 09:50:00,301.02,301.47,300.94,301.32,40976.0,293.7792,294.2184,293.7011,294.072,40976.0
2021-11-11 10:00:00,301.36,301.43,300.73,300.81,15685.0,294.111,294.1793,293.4962,293.5743,15685.0
2021-11-11 10:10:00,300.82,300.99,300.58,300.89,7258.0,293.584,293.7499,293.3498,293.6523,7258.0
2021-11-11 10:20:00,300.93,300.93,300.59,300.6,5288.0,293.6914,293.6914,293.3595,293.3693,5288.0
2021-11-11 10:30:00,300.62,300.79,300.44,300.78,7285.0,293.3888,293.5547,293.2132,293.545,7285.0
2021-11-11 10:40:00,300.76,301.14,300.73,301.13,10221.0,293.5255,293.8963,293.4962,293.8866,10221.0
2021-11-11 10:50:00,301.05,301.23,300.92,300.92,13455.0,293.8085,293.9842,293.6816,293.6816,13455.0
2021-11-11 11:00:00,300.91,301.02,300.66,300.68,8540.0,293.6719,293.7792,293.4279,293.4474,8540.0
2021-11-11 11:10:00,300.64,300.81,300.5,300.75,10646.0,293.4083,293.5743,293.2717,293.5157,10646.0
2021-11-11 11:20:00,300.73,300.94,300.69,300.7,33318.0,293.4962,293.7011,293.4571,293.4669,33318.0
2021-11-11 11:30:00,300.73,301.16,300.69,301.12,19420.0,293.4962,293.9158,293.4571,293.8768,19420.0
2021-11-11 11:40:00,301.14,301.17,300.95,300.99,31562.0,293.8963,293.9256,293.7109,293.7499,31562.0
2021-11-11 11:50:00,301.07,301.07,300.79,300.8,11000.0,293.828,293.828,293.5547,293.5645,11000.0
2021-11-11 12:00:00,300.78,300.83,300.37,300.41,14290.0,293.545,293.5938,293.1448,293.1839,14290.0
2021-11-11 12:10:00,300.38,300.48,300.06,300.09,9242.0,293.1546,293.2522,292.8423,292.8716,9242.0
2021-11-11 12:20:00,300.17,300.33,300.1,300.27,6057.0,292.9497,293.1058,292.8813,293.0472,6057.0
2021-11-11 12:30:00,300.2,300.69,300.2,300.69,8255.0,292.9789,293.4571,292.9789,293.4571,8255.0
2021-11-11 12:40:00,300.65,300.7,300.53,300.55,11392.0,293.4181,293.4669,293.301,293.3205,11392.0
2021-11-11 12:50:00,300.55,300.63,300.42,300.49,3589.0,293.3205,293.3986,293.1936,293.262,3589.0
2021-11-11 13:00:00,300.39,300.45,300.19,300.19,8612.0,293.1644,293.2229,292.9692,292.9692,8612.0
2021-11-11 13:10:00,300.19,300.36,300.18,300.31,27622.0,292.9692,293.1351,292.9594,293.0863,27622.0
2021-11-11 13:20:00,300.43,300.46,300.11,300.41,11800.0,293.2034,293.2327,292.8911,293.1839,11800.0
2021-11-11 13:30:00,300.41,300.45,300.33,300.43,11943.0,293.1839,293.2229,293.1058,293.2034,11943.0
2021-11-11 13:40:00,300.41,300.56,300.26,300.53,6136.0,293.1839,293.3303,293.0375,293.301,6136.0
2021-11-11 13:50:00,300.54,300.6,300.45,300.48,11523.0,293.3108,293.3693,293.2229,293.2522,11523.0
2021-11-11 14:00:00,300.45,300.82,300.45,300.8,14232.0,293.2229,293.584,293.2229,293.5645,14232.0
2021-11-11 14:10:00,300.78,300.78,300.61,300.63,23822.0,293.545,293.545,293.3791,293.3986,23822.0
2021-11-11 14:20:00,300.67,300.67,300.57,300.58,4059.0,293.4376,293.4376,293.34,293.3498,4059.0
2021-11-11 14:30:00,300.61,300.88,300.61,300.81,8986.0,293.3791,293.6426,293.3791,293.5743,8986.0
2021-11-11 14:40:00,300.83,300.92,300.56,300.58,46942.0,293.5938,293.6816,293.3303,293.3498,46942.0
2021-11-11 14:50:00,300.62,300.62,300.27,300.33,19042.0,293.3888,293.3888,293.0472,293.1058,19042.0
2021-11-11 15:00:00,300.33,300.42,300.15,300.22,14715.0,293.1058,293.1936,292.9301,292.9984,14715.0
2021-11-11 15:10:00,300.21,300.21,299.82,300.12,10956.0,292.9887,292.9887,292.6081,292.9009,10956.0
2021-11-11 15:20:00,300.11,300.25,299.98,300.17,10987.0,292.8911,293.0277,292.7642,292.9497,10987.0
2021-11-11 15:30:00,300.21,300.24,300.02,300.13,11696.0,292.9887,293.018,292.8033,292.9106,11696.0
2021-11-11 15:40:00,300.14,300.39,300.07,300.07,71676.0,292.9204,293.1644,292.8521,292.8521,71676.0
2021-11-11 15:50:00,300.02,300.19,299.87,299.93,37011.0,292.8033,292.9692,292.6569,292.7154,37011.0
2021-11-12 09:30:00,301.06,301.25,300.29,300.31,13167.0,293.8182,294.0037,293.0668,293.0863,13167.0
2021-11-12 09:40:00,300.5,300.65,300.09,300.23,13505.0,293.2717,293.4181,292.8716,293.0082,13505.0
2021-11-12 09:50:00,300.22,300.87,300.17,300.48,49903.0,292.9984,293.6328,292.9497,293.2522,49903.0
2021-11-12 10:00:00,300.52,301.1,300.5,301.09,14177.0,293.2912,293.8573,293.2717,293.8475,14177.0
2021-11-12 10:10:00,300.96,301.18,300.86,301.18,5423.0,293.7206,293.9354,293.6231,293.9354,5423.0
2021-11-12 10:20:00,301.29,301.35,301.06,301.13,11079.0,294.0427,294.1013,293.8182,293.8866,11079.0
2021-11-12 10:30:00,301.17,301.22,300.82,301.11,13924.0,293.9256,293.9744,293.584,293.867,13924.0
2021-11-12 10:40:00,301.1,301.53,301.09,301.49,11395.0,293.8573,294.2769,293.8475,294.2379,11395.0
2021-11-12 10:50:00,301.47,301.84,301.47,301.82,12432.0,294.2184,294.5795,294.2184,294.56,12432.0
2021-11-12 11:00:00,301.82,302.37,301.82,302.37,22303.0,294.56,295.0967,294.56,295.0967,22303.0
2021-11-12 11:10:00,302.37,302.96,302.12,302.94,18670.0,295.0967,295.6725,294.8527,295.653,18670.0
2021-11-12 11:20:00,302.98,303.08,302.85,302.95,12942.0,295.6921,295.7897,295.5652,295.6628,12942.0
2021-11-12 11:30:00,303.04,303.13,302.86,302.86,11892.0,295.7506,295.8385,295.5749,295.5749,11892.0
2021-11-12 11:40:00,302.93,303.05,302.69,302.83,7366.0,295.6433,295.7604,295.409,295.5457,7366.0
2021-11-12 11:50:00,302.83,303.19,302.78,303.19,3400.0,295.5457,295.897,295.4969,295.897,3400.0
2021-11-12 12:00:00,303.09,303.19,302.97,302.97,2184.0,295.7994,295.897,295.6823,295.6823,2184.0
2021-11-12 12:10:00,302.97,303.24,302.97,303.13,3346.0,295.6823,295.9458,295.6823,295.8385,3346.0
2021-11-12 12:20:00,303.3,303.3,303.12,303.22,5021.0,296.0044,296.0044,295.8287,295.9263,5021.0
2021-11-12 12:30:00,303.18,303.28,303.14,303.25,7993.0,295.8872,295.9848,295.8482,295.9556,7993.0
2021-11-12 12:40:00,303.24,303.28,302.98,303.0,10765.0,295.9458,295.9848,295.6921,295.7116,10765.0
2021-11-12 12:50:00,302.98,303.16,302.89,302.94,13373.0,295.6921,295.8677,295.6042,295.653,13373.0
2021-11-12 13:00:00,302.99,303.0,302.73,302.81,21228.0,295.7018,295.7116,295.4481,295.5261,21228.0
2021-11-12 13:10:00,302.78,302.95,302.78,302.8,11876.0,295.4969,295.6628,295.4969,295.5164,11876.0
2021-11-12 13:20:00,302.96,303.11,302.95,303.0,6645.0,295.6725,295.8189,295.6628,295.7116,6645.0
2021-11-12 13:30:00,303.06,303.29,303.06,303.22,16340.0,295.7701,295.9946,295.7701,295.9263,16340.0
2021-11-12 13:40:00,303.19,303.23,303.01,303.04,16539.0,295.897,295.936,295.7213,295.7506,16539.0
2021-11-12 13:50:00,303.03,303.21,303.0,303.21,14457.0,295.7409,295.9165,295.7116,295.9165,14457.0
2021-11-12 14:00:00,303.22,303.23,303.01,303.01,11532.0,295.9263,295.936,295.7213,295.7213,11532.0
2021-11-12 14:10:00,303.06,303.26,303.05,303.2,4225.0,295.7701,295.9653,295.7604,295.9068,4225.0
2021-11-12 14:20:00,303.19,303.22,302.92,302.97,73260.0,295.897,295.9263,295.6335,295.6823,73260.0
2021-11-12 14:30:00,302.96,303.01,302.78,303.01,28374.0,295.6725,295.7213,295.4969,295.7213,28374.0
2021-11-12 14:40:00,302.99,303.06,302.94,303.05,4195.0,295.7018,295.7701,295.653,295.7604,4195.0
2021-11-12 14:50:00,303.09,303.13,303.01,303.01,5131.0,295.7994,295.8385,295.7213,295.7213,5131.0
2021-11-12 15:00:00,303.05,303.16,302.96,303.16,6125.0,295.7604,295.8677,295.6725,295.8677,6125.0
2021-11-12 15:10:00,303.13,303.24,303.09,303.22,27968.0,295.8385,295.9458,295.7994,295.9263,27968.0
2021-11-12 15:20:00,303.21,303.54,303.21,303.47,57043.0,295.9165,296.2386,295.9165,296.1703,57043.0
2021-11-12 15:30:00,303.54,303.79,303.54,303.61,21417.0,296.2386,296.4826,296.2386,296.3069,21417.0
2021-11-12 15:40:00,303.62,303.67,303.31,303.32,9154.0,296.3167,296.3655,296.0141,296.0239,9154.0
2021-11-12 15:50:00,303.32,303.65,303.32,303.63,240167.0,296.0239,296.3459,296.0239,296.3264,240167.0
2021-11-15 09:30:00,304.43,304.74,303.87,304.67,47647.0,297.1072,297.4097,296.5607,297.3414,47647.0
2021-11-15 09:40:00,304.73,304.8,304.25,304.32,15933.0,297.4,297.4683,296.9315,296.9998,15933.0
2021-11-15 09:50:00,304.24,304.68,303.88,304.47,15181.0,296.9218,297.3512,296.5704,297.1462,15181.0
2021-11-15 10:00:00,304.67,304.69,304.03,304.07,13358.0,297.3414,297.3609,296.7168,296.7558,13358.0
2021-11-15 10:10:00,303.85,304.03,303.45,303.5,14915.0,296.5411,296.7168,296.1508,296.1996,14915.0
2021-11-15 10:20:00,303.43,303.65,303.43,303.48,5542.0,296.1312,296.3459,296.1312,296.18,5542.0
2021-11-15 10:30:00,303.5,303.74,303.34,303.36,24067.0,296.1996,296.4338,296.0434,296.0629,24067.0
2021-11-15 10:40:00,303.41,303.57,303.2,303.56,10077.0,296.1117,296.2679,295.9068,296.2581,10077.0
2021-11-15 10:50:00,303.52,303.7,303.48,303.54,10548.0,296.2191,296.3947,296.18,296.2386,10548.0
2021-11-15 11:00:00,303.55,303.73,303.44,303.69,5311.0,296.2483,296.424,296.141,296.385,5311.0
2021-11-15 11:10:00,303.7,303.79,303.53,303.55,9824.0,296.3947,296.4826,296.2288,296.2483,9824.0
2021-11-15 11:20:00,303.57,303.57,303.4,303.4,6560.0,296.2679,296.2679,296.102,296.102,6560.0
2021-11-15 11:30:00,303.42,303.86,303.42,303.66,39518.0,296.1215,296.5509,296.1215,296.3557,39518.0
2021-11-15 11:40:00,303.61,303.65,302.34,302.6,19642.0,296.3069,296.3459,295.0675,295.3212,19642.0
2021-11-15 11:50:00,302.56,302.78,302.33,302.78,10657.0,295.2822,295.4969,295.0577,295.4969,10657.0
2021-11-15 12:00:00,302.77,302.97,302.77,302.85,5148.0,295.4871,295.6823,295.4871,295.5652,5148.0
2021-11-15 12:10:00,302.87,302.87,302.43,302.43,8232.0,295.5847,295.5847,295.1553,295.1553,8232.0
2021-11-15 12:20:00,302.49,302.5,302.0,302.29,15372.0,295.2138,295.2236,294.7356,295.0187,15372.0
2021-11-15 12:30:00,302.31,302.69,302.3,302.69,17281.0,295.0382,295.409,295.0284,295.409,17281.0
2021-11-15 12:40:00,302.75,302.98,302.59,302.82,17321.0,295.4676,295.6921,295.3114,295.5359,17321.0
2021-11-15 12:50:00,302.79,302.91,302.75,302.82,9456.0,295.5066,295.6237,295.4676,295.5359,9456.0
2021-11-15 13:00:00,302.83,303.06,302.7,303.02,10528.0,295.5457,295.7701,295.4188,295.7311,10528.0
2021-11-15 13:10:00,303.06,303.19,302.93,303.09,6600.0,295.7701,295.897,295.6433,295.7994,6600.0
2021-11-15 13:20:00,303.09,303.13,302.81,302.88,16818.0,295.7994,295.8385,295.5261,295.5945,16818.0
2021-11-15 13:30:00,302.96,303.0,302.78,302.78,7886.0,295.6725,295.7116,295.4969,295.4969,7886.0
2021-11-15 13:40:00,302.76,302.97,302.72,302.91,5684.0,295.4774,295.6823,295.4383,295.6237,5684.0
2021-11-15 13:50:00,302.91,302.91,302.68,302.69,9258.0,295.6237,295.6237,295.3993,295.409,9258.0
2021-11-15 14:00:00,302.69,302.69,302.49,302.5,5555.0,295.409,295.409,295.2138,295.2236,5555.0
2021-11-15 14:10:00,302.7,302.7,302.46,302.49,8305.0,295.4188,295.4188,295.1846,295.2138,8305.0
2021-11-15 14:20:00,302.46,302.66,302.44,302.6,28030.0,295.1846,295.3798,295.165,295.3212,28030.0
2021-11-15 14:30:00,302.6,302.75,302.5,302.74,18970.0,295.3212,295.4676,295.2236,295.4578,18970.0
2021-11-15 14:40:00,302.76,303.3,302.76,303.2,31138.0,295.4774,296.0044,295.4774,295.9068,31138.0
2021-11-15 14:50:00,303.21,303.28,303.02,303.16,9355.0,295.9165,295.9848,295.7311,295.8677,9355.0
2021-11-15 15:00:00,303.15,303.34,303.07,303.07,17156.0,295.858,296.0434,295.7799,295.7799,17156.0
2021-11-15 15:10:00,303.09,303.41,303.09,303.3,24575.0,295.7994,296.1117,295.7994,296.0044,24575.0
2021-11-15 15:20:00,303.36,303.47,303.3,303.43,40519.0,296.0629,296.1703,296.0044,296.1312,40519.0
2021-11-15 15:30:00,303.43,303.46,303.04,303.08,168805.0,296.1312,296.1605,295.7506,295.7897,168805.0
2021-11-15 15:40:00,303.07,303.09,302.84,302.92,143916.0,295.7799,295.7994,295.5554,295.6335,143916.0
2021-11-15 15:50:00,302.93,303.33,302.8,303.3,389674.0,295.6433,296.0336,295.5164,296.0044,389674.0
2021-11-16 09:30:00,303.07,304.4,303.0,304.24,34739.0,295.7799,297.0779,295.7116,296.9218,34739.0
2021-11-16 09:40:00,304.34,304.44,304.12,304.34,11345.0,297.0193,297.1169,296.8046,297.0193,11345.0
2021-11-16 09:50:00,304.43,304.5,303.93,304.31,18162.0,297.1072,297.1755,296.6192,296.9901,18162.0
2021-11-16 10:00:00,304.37,304.73,304.36,304.62,16069.0,297.0486,297.4,297.0389,297.2926,16069.0
2021-11-16 10:10:00,304.61,304.92,304.53,304.67,23875.0,297.2829,297.5854,297.2048,297.3414,23875.0
2021-11-16 10:20:00,304.52,304.69,304.14,304.14,8690.0,297.195,297.3609,296.8242,296.8242,8690.0
2021-11-16 10:30:00,304.01,304.56,304.01,304.56,17395.0,296.6973,297.2341,296.6973,297.2341,17395.0
2021-11-16 10:40:00,304.54,304.73,304.4,304.53,16265.0,297.2145,297.4,297.0779,297.2048,16265.0
2021-11-16 10:50:00,304.53,304.76,304.48,304.74,9132.0,297.2048,297.4292,297.156,297.4097,9132.0
2021-11-16 11:00:00,304.89,305.17,304.89,305.17,21300.0,297.5561,297.8294,297.5561,297.8294,21300.0
2021-11-16 11:10:00,305.42,305.93,305.42,305.9,27132.0,298.0734,298.5711,298.0734,298.5418,27132.0
2021-11-16 11:20:00,305.97,306.09,305.91,306.02,7201.0,298.6101,298.7273,298.5516,298.6589,7201.0
2021-11-16 11:30:00,306.06,306.16,305.92,305.92,14745.0,298.698,298.7956,298.5613,298.5613,14745.0
2021-11-16 11:40:00,305.97,305.98,305.79,305.81,10004.0,298.6101,298.6199,298.4345,298.454,10004.0
2021-11-16 11:50:00,305.81,305.96,305.77,305.88,4666.0,298.454,298.6004,298.4149,298.5223,4666.0
2021-11-16 12:00:00,305.95,305.95,305.73,305.79,6534.0,298.5906,298.5906,298.3759,298.4345,6534.0
2021-11-16 12:10:00,305.93,306.13,305.91,306.13,11132.0,298.5711,298.7663,298.5516,298.7663,11132.0
2021-11-16 12:20:00,306.09,306.16,305.98,306.02,10151.0,298.7273,298.7956,298.6199,298.6589,10151.0
2021-11-16 12:30:00,305.91,306.11,305.91,306.01,25894.0,298.5516,298.7468,298.5516,298.6492,25894.0
2021-11-16 12:40:00,306.01,306.23,305.96,306.12,15149.0,298.6492,298.8639,298.6004,298.7565,15149.0
2021-11-16 12:50:00,306.12,306.16,306.07,306.12,9391.0,298.7565,298.7956,298.7077,298.7565,9391.0
2021-11-16 13:00:00,306.09,306.33,306.04,306.28,9585.0,298.7273,298.9615,298.6785,298.9127,9585.0
2021-11-16 13:10:00,306.27,306.41,306.1,306.1,9336.0,298.9029,299.0396,298.737,298.737,9336.0
2021-11-16 13:20:00,306.08,306.21,306.08,306.09,9625.0,298.7175,298.8444,298.7175,298.7273,9625.0
2021-11-16 13:30:00,306.12,306.29,306.11,306.28,11727.0,298.7565,298.9224,298.7468,298.9127,11727.0
2021-11-16 13:40:00,306.24,306.43,306.2,306.39,17633.0,298.8736,299.0591,298.8346,299.02,17633.0
2021-11-16 13:50:00,306.42,306.49,306.34,306.47,24152.0,299.0493,299.1176,298.9712,299.0981,24152.0
2021-11-16 14:00:00,306.48,306.63,306.48,306.58,10141.0,299.1079,299.2543,299.1079,299.2055,10141.0
2021-11-16 14:10:00,306.55,306.62,306.37,306.4,7456.0,299.1762,299.2445,299.0005,299.0298,7456.0
2021-11-16 14:20:00,306.43,306.43,306.23,306.37,99024.0,299.0591,299.0591,298.8639,299.0005,99024.0
2021-11-16 14:30:00,306.39,306.42,306.28,306.29,9143.0,299.02,299.0493,298.9127,298.9224,9143.0
2021-11-16 14:40:00,306.28,306.31,306.21,306.26,9060.0,298.9127,298.942,298.8444,298.8932,9060.0
2021-11-16 14:50:00,306.39,306.45,306.31,306.32,10171.0,299.02,299.0786,298.942,298.9517,10171.0
2021-11-16 15:00:00,306.33,306.34,306.13,306.16,30447.0,298.9615,298.9712,298.7663,298.7956,30447.0
2021-11-16 15:10:00,306.16,306.17,305.96,306.14,49371.0,298.7956,298.8053,298.6004,298.776,49371.0
2021-11-16 15:20:00,306.09,306.26,306.09,306.22,49616.0,298.7273,298.8932,298.7273,298.8541,49616.0
2021-11-16 15:30:00,306.2,306.56,306.18,306.37,53565.0,298.8346,299.1859,298.8151,299.0005,53565.0
2021-11-16 15:40:00,306.4,306.49,306.17,306.18,35216.0,299.0298,299.1176,298.8053,298.8151,35216.0
2021-11-16 15:50:00,306.21,306.43,306.06,306.22,45163.0,298.8444,299.0591,298.698,298.8541,45163.0
2021-11-17 09:30:00,306.17,306.44,305.96,306.06,18304.0,298.8053,299.0688,298.6004,298.698,18304.0
2021-11-17 09:40:00,305.91,306.28,305.86,305.86,13308.0,298.5516,298.9127,298.5028,298.5028,13308.0
2021-11-17 09:50:00,305.82,305.82,305.16,305.31,18777.0,298.4637,298.4637,297.8196,297.966,18777.0
2021-11-17 10:00:00,305.28,305.8,305.28,305.62,11747.0,297.9367,298.4442,297.9367,298.2686,11747.0
2021-11-17 10:10:00,305.67,305.91,305.67,305.67,10392.0,298.3174,298.5516,298.3174,298.3174,10392.0
2021-11-17 10:20:00,305.61,305.87,305.51,305.81,7361.0,298.2588,298.5125,298.1612,298.454,7361.0
2021-11-17 10:30:00,305.76,306.26,305.75,306.22,10841.0,298.4052,298.8932,298.3954,298.8541,10841.0
2021-11-17 10:40:00,306.31,306.37,306.13,306.13,9358.0,298.942,299.0005,298.7663,298.7663,9358.0
2021-11-17 10:50:00,306.18,306.18,305.83,306.0,12622.0,298.8151,298.8151,298.4735,298.6394,12622.0
2021-11-17 11:00:00,306.0,306.24,305.92,306.19,20148.0,298.6394,298.8736,298.5613,298.8248,20148.0
2021-11-17 11:10:00,306.15,306.28,306.06,306.25,6897.0,298.7858,298.9127,298.698,298.8834,6897.0
2021-11-17 11:20:00,306.16,306.34,305.94,306.18,8631.0,298.7956,298.9712,298.5809,298.8151,8631.0
2021-11-17 11:30:00,306.15,306.33,306.15,306.28,4530.0,298.7858,298.9615,298.7858,298.9127,4530.0
2021-11-17 11:40:00,306.32,306.58,306.32,306.57,49092.0,298.9517,299.2055,298.9517,299.1957,49092.0
2021-11-17 11:50:00,306.57,306.88,306.46,306.86,9907.0,299.1957,299.4982,299.0884,299.4787,9907.0
2021-11-17 12:00:00,306.91,306.98,306.22,306.33,7504.0,299.5275,299.5958,298.8541,298.9615,7504.0
2021-11-17 12:10:00,306.37,306.44,306.03,306.03,5772.0,299.0005,299.0688,298.6687,298.6687,5772.0
2021-11-17 12:20:00,305.97,306.03,305.46,305.49,7792.0,298.6101,298.6687,298.1124,298.1417,7792.0
2021-11-17 12:30:00,305.49,305.99,305.41,305.99,15271.0,298.1417,298.6297,298.0636,298.6297,15271.0
2021-11-17 12:40:00,305.97,306.0,305.63,305.78,16392.0,298.6101,298.6394,298.2783,298.4247,16392.0
2021-11-17 12:50:00,305.77,305.77,305.38,305.49,10187.0,298.4149,298.4149,298.0343,298.1417,10187.0
2021-11-17 13:00:00,305.58,305.81,305.43,305.65,18074.0,298.2295,298.454,298.0831,298.2978,18074.0
2021-11-17 13:10:00,305.64,305.68,305.39,305.66,72815.0,298.2881,298.3271,298.0441,298.3076,72815.0
2021-11-17 13:20:00,305.66,306.0,305.6,305.99,30209.0,298.3076,298.6394,298.249,298.6297,30209.0
2021-11-17 13:30:00,305.99,306.02,305.81,305.93,100638.0,298.6297,298.6589,298.454,298.5711,100638.0
2021-11-17 13:40:00,305.94,306.22,305.86,306.03,30436.0,298.5809,298.8541,298.5028,298.6687,30436.0
2021-11-17 13:50:00,306.1,306.36,306.1,306.3,7991.0,298.737,298.9908,298.737,298.9322,7991.0
2021-11-17 14:00:00,306.35,306.35,306.17,306.26,11641.0,298.981,298.981,298.8053,298.8932,11641.0
2021-11-17 14:10:00,306.23,306.32,305.95,305.99,5479.0,298.8639,298.9517,298.5906,298.6297,5479.0
2021-11-17 14:20:00,305.88,305.97,305.82,305.96,25600.0,298.5223,298.6101,298.4637,298.6004,25600.0
2021-11-17 14:30:00,305.91,306.02,305.81,305.83,6681.0,298.5516,298.6589,298.454,298.4735,6681.0
2021-11-17 14:40:00,305.85,306.08,305.83,306.08,11072.0,298.493,298.7175,298.4735,298.7175,11072.0
2021-11-17 14:50:00,306.07,306.18,305.91,306.16,11031.0,298.7077,298.8151,298.5516,298.7956,11031.0
2021-11-17 15:00:00,306.16,306.17,305.56,305.63,20011.0,298.7956,298.8053,298.21,298.2783,20011.0
2021-11-17 15:10:00,305.63,306.04,305.63,305.78,15028.0,298.2783,298.6785,298.2783,298.4247,15028.0
2021-11-17 15:20:00,305.8,306.0,305.71,305.75,16130.0,298.4442,298.6394,298.3564,298.3954,16130.0
2021-11-17 15:30:00,305.77,306.0,305.74,305.92,41368.0,298.4149,298.6394,298.3857,298.5613,41368.0
2021-11-17 15:40:00,305.91,306.1,305.74,305.98,102506.0,298.5516,298.737,298.3857,298.6199,102506.0
2021-11-17 15:50:00,305.98,305.99,305.49,305.66,62794.0,298.6199,298.6297,298.1417,298.3076,62794.0
2021-11-18 09:30:00,307.19,307.28,306.41,306.81,57654.0,299.8008,299.8886,299.0396,299.4299,57654.0
2021-11-18 09:40:00,306.89,307.41,306.8,307.36,14665.0,299.508,300.0155,299.4202,299.9667,14665.0
2021-11-18 09:50:00,307.27,307.33,306.68,306.86,220801.0,299.8789,299.9374,299.3031,299.4787,220801.0
2021-11-18 10:00:00,306.87,307.17,306.5,306.5,29883.0,299.4885,299.7813,299.1274,299.1274,29883.0
2021-11-18 10:10:00,306.46,306.46,305.58,305.58,18002.0,299.0884,299.0884,298.2295,298.2295,18002.0
2021-11-18 10:20:00,305.5,305.8,305.26,305.65,17458.0,298.1514,298.4442,297.9172,298.2978,17458.0
2021-11-18 10:30:00,305.77,306.48,305.77,306.33,58131.0,298.4149,299.1079,298.4149,298.9615,58131.0
2021-11-18 10:40:00,306.35,306.46,305.84,306.24,12868.0,298.981,299.0884,298.4833,298.8736,12868.0
2021-11-18 10:50:00,306.24,306.43,306.12,306.32,15525.0,298.8736,299.0591,298.7565,298.9517,15525.0
2021-11-18 11:00:00,306.34,306.41,305.99,306.24,17354.0,298.9712,299.0396,298.6297,298.8736,17354.0
2021-11-18 11:10:00,306.22,306.83,306.22,306.8,11386.0,298.8541,299.4495,298.8541,299.4202,11386.0
2021-11-18 11:20:00,306.84,306.84,306.71,306.77,4694.0,299.4592,299.4592,299.3323,299.3909,4694.0
2021-11-18 11:30:00,306.79,307.67,306.7,307.59,20180.0,299.4104,300.2692,299.3226,300.1912,20180.0
2021-11-18 11:40:00,307.59,308.04,307.55,307.91,7002.0,300.1912,300.6303,300.1521,300.5035,7002.0
2021-11-18 11:50:00,307.99,308.02,307.61,307.61,11049.0,300.5815,300.6108,300.2107,300.2107,11049.0
2021-11-18 12:00:00,307.68,307.99,307.67,307.89,12366.0,300.279,300.5815,300.2692,300.484,12366.0
2021-11-18 12:10:00,307.92,308.09,307.92,308.03,2303.0,300.5132,300.6791,300.5132,300.6206,2303.0
2021-11-18 12:20:00,308.05,308.32,307.99,308.32,3157.0,300.6401,300.9036,300.5815,300.9036,3157.0
2021-11-18 12:30:00,308.33,308.37,308.09,308.11,5962.0,300.9134,300.9524,300.6791,300.6987,5962.0
2021-11-18 12:40:00,308.13,308.13,307.58,307.58,10511.0,300.7182,300.7182,300.1814,300.1814,10511.0
2021-11-18 12:50:00,307.59,307.65,307.28,307.47,9378.0,300.1912,300.2497,299.8886,300.0741,9378.0
2021-11-18 13:00:00,307.49,307.71,307.39,307.71,6258.0,300.0936,300.3083,299.996,300.3083,6258.0
2021-11-18 13:10:00,307.88,307.96,307.54,307.55,2097.0,300.4742,300.5523,300.1424,300.1521,2097.0
2021-11-18 13:20:00,307.59,307.75,307.53,307.61,6399.0,300.1912,300.3473,300.1326,300.2107,6399.0
2021-11-18 13:30:00,307.6,307.71,307.52,307.67,3879.0,300.2009,300.3083,300.1229,300.2692,3879.0
2021-11-18 13:40:00,307.56,307.65,307.55,307.61,2829.0,300.1619,300.2497,300.1521,300.2107,2829.0
2021-11-18 13:50:00,307.62,307.63,307.42,307.51,28221.0,300.2204,300.2302,300.0253,300.1131,28221.0
2021-11-18 14:00:00,307.5,307.78,307.2,307.69,9934.0,300.1033,300.3766,299.8106,300.2888,9934.0
2021-11-18 14:10:00,307.65,307.75,307.47,307.53,6566.0,300.2497,300.3473,300.0741,300.1326,6566.0
2021-11-18 14:20:00,307.49,307.49,307.15,307.28,6029.0,300.0936,300.0936,299.7618,299.8886,6029.0
2021-11-18 14:30:00,307.28,307.49,306.96,307.48,27584.0,299.8886,300.0936,299.5763,300.0838,27584.0
2021-11-18 14:40:00,307.46,307.66,307.45,307.6,20036.0,300.0643,300.2595,300.0545,300.2009,20036.0
2021-11-18 14:50:00,307.59,307.76,307.51,307.65,22773.0,300.1912,300.3571,300.1131,300.2497,22773.0
2021-11-18 15:00:00,307.62,307.95,307.53,307.94,25169.0,300.2204,300.5425,300.1326,300.5328,25169.0
2021-11-18 15:10:00,307.87,307.95,307.7,307.78,14904.0,300.4644,300.5425,300.2985,300.3766,14904.0
2021-11-18 15:20:00,307.8,307.95,307.76,307.94,38187.0,300.3961,300.5425,300.3571,300.5328,38187.0
2021-11-18 15:30:00,307.89,308.11,307.8,307.98,36679.0,300.484,300.6987,300.3961,300.5718,36679.0
2021-11-18 15:40:00,307.98,308.32,307.96,308.14,27421.0,300.5718,300.9036,300.5523,300.7279,27421.0
2021-11-18 15:50:00,308.09,308.25,307.83,307.98,172485.0,300.6791,300.8353,300.4254,300.5718,172485.0
2021-11-19 09:30:00,309.07,309.35,308.37,309.35,39694.0,301.6356,301.9088,300.9524,301.9088,39694.0
2021-11-19 09:40:00,309.35,309.56,309.03,309.44,30231.0,301.9088,302.1138,301.5965,301.9967,30231.0
2021-11-19 09:50:00,309.45,310.2,309.41,310.2,11350.0,302.0064,302.7384,301.9674,302.7384,11350.0
2021-11-19 10:00:00,310.27,310.27,309.38,309.65,7398.0,302.8067,302.8067,301.9381,302.2016,7398.0
2021-11-19 10:10:00,309.38,309.7,309.35,309.62,17827.0,301.9381,302.2504,301.9088,302.1723,17827.0
2021-11-19 10:20:00,309.7,309.78,309.08,309.18,12144.0,302.2504,302.3285,301.6453,301.7429,12144.0
2021-11-19 10:30:00,309.11,309.59,309.06,309.54,17792.0,301.6746,302.1431,301.6258,302.0943,17792.0
2021-11-19 10:40:00,309.58,309.81,309.34,309.54,24570.0,302.1333,302.3578,301.8991,302.0943,24570.0
2021-11-19 10:50:00,309.59,309.69,309.24,309.52,28122.0,302.1431,302.2407,301.8015,302.0747,28122.0
2021-11-19 11:00:00,309.48,309.8,309.46,309.69,35920.0,302.0357,302.348,302.0162,302.2407,35920.0
2021-11-19 11:10:00,309.7,310.04,309.7,309.95,19856.0,302.2504,302.5822,302.2504,302.4944,19856.0
2021-11-19 11:20:00,309.95,310.11,309.81,310.11,952967.0,302.4944,302.6506,302.3578,302.6506,952967.0
2021-11-19 11:30:00,310.15,310.34,309.98,310.26,22873.0,302.6896,302.875,302.5237,302.7969,22873.0
2021-11-19 11:40:00,310.17,310.32,310.14,310.14,59930.0,302.7091,302.8555,302.6798,302.6798,59930.0
2021-11-19 11:50:00,310.15,310.26,309.99,310.19,32587.0,302.6896,302.7969,302.5334,302.7286,32587.0
2021-11-19 12:00:00,310.15,310.24,310.12,310.13,23264.0,302.6896,302.7774,302.6603,302.6701,23264.0
2021-11-19 12:10:00,310.12,310.36,310.08,310.14,7864.0,302.6603,302.8945,302.6213,302.6798,7864.0
2021-11-19 12:20:00,310.13,310.26,310.05,310.21,7031.0,302.6701,302.7969,302.592,302.7481,7031.0
2021-11-19 12:30:00,310.2,310.47,310.2,310.27,7485.0,302.7384,303.0019,302.7384,302.8067,7485.0
2021-11-19 12:40:00,310.21,310.21,309.85,309.92,4935.0,302.7481,302.7481,302.3968,302.4651,4935.0
2021-11-19 12:50:00,309.94,310.15,309.92,309.98,7495.0,302.4846,302.6896,302.4651,302.5237,7495.0
2021-11-19 13:00:00,309.88,310.15,309.88,310.13,11732.0,302.4261,302.6896,302.4261,302.6701,11732.0
2021-11-19 13:10:00,310.09,310.12,309.58,309.74,16010.0,302.631,302.6603,302.1333,302.2895,16010.0
2021-11-19 13:20:00,309.63,309.72,309.18,309.19,11296.0,302.1821,302.2699,301.7429,301.7527,11296.0
2021-11-19 13:30:00,309.15,309.32,308.84,308.92,6881.0,301.7136,301.8796,301.4111,301.4892,6881.0
2021-11-19 13:40:00,308.9,309.09,308.74,309.08,19576.0,301.4697,301.6551,301.3135,301.6453,19576.0
2021-11-19 13:50:00,309.13,309.55,309.12,309.49,18880.0,301.6941,302.104,301.6844,302.0455,18880.0
2021-11-19 14:00:00,309.53,309.53,309.34,309.48,15569.0,302.0845,302.0845,301.8991,302.0357,15569.0
2021-11-19 14:10:00,309.46,309.63,309.42,309.55,35419.0,302.0162,302.1821,301.9771,302.104,35419.0
2021-11-19 14:20:00,309.59,309.66,309.41,309.41,7593.0,302.1431,302.2114,301.9674,301.9674,7593.0
2021-11-19 14:30:00,309.44,309.52,309.2,309.31,11289.0,301.9967,302.0747,301.7624,301.8698,11289.0
2021-11-19 14:40:00,309.29,309.55,309.28,309.44,7340.0,301.8503,302.104,301.8405,301.9967,7340.0
2021-11-19 14:50:00,309.43,309.55,309.36,309.4,12867.0,301.9869,302.104,301.9186,301.9576,12867.0
2021-11-19 15:00:00,309.34,309.49,309.23,309.35,11269.0,301.8991,302.0455,301.7917,301.9088,11269.0
2021-11-19 15:10:00,309.35,309.35,309.0,309.12,11192.0,301.9088,301.9088,301.5673,301.6844,11192.0
2021-11-19 15:20:00,309.15,309.28,309.08,309.26,17341.0,301.7136,301.8405,301.6453,301.821,17341.0
2021-11-19 15:30:00,309.26,309.3,309.05,309.11,11923.0,301.821,301.86,301.616,301.6746,11923.0
2021-11-19 15:40:00,309.12,309.2,308.87,309.08,25861.0,301.6844,301.7624,301.4404,301.6453,25861.0
2021-11-19 15:50:00,309.04,309.15,308.8,309.02,104752.0,301.6063,301.7136,301.3721,301.5868,104752.0
2021-11-22 09:30:00,310.26,310.93,310.1,310.93,28298.0,302.7969,303.4508,302.6408,303.4508,28298.0
2021-11-22 09:40:00,310.95,311.43,310.71,311.38,46938.0,303.4703,303.9388,303.2361,303.89,46938.0
2021-11-22 09:50:00,311.41,311.63,311.14,311.17,39502.0,303.9193,304.134,303.6558,303.6851,39502.0
2021-11-22 10:00:00,311.49,311.88,311.41,311.53,13344.0,303.9974,304.378,303.9193,304.0364,13344.0
2021-11-22 10:10:00,311.55,311.95,311.55,311.78,16628.0,304.0559,304.4463,304.0559,304.2804,16628.0
2021-11-22 10:20:00,311.7,311.78,311.43,311.43,39638.0,304.2023,304.2804,303.9388,303.9388,39638.0
2021-11-22 10:30:00,311.49,311.6,311.27,311.28,35720.0,303.9974,304.1047,303.7826,303.7924,35720.0
2021-11-22 10:40:00,311.25,311.32,310.97,310.97,25763.0,303.7631,303.8314,303.4899,303.4899,25763.0
2021-11-22 10:50:00,311.0,311.03,310.24,310.43,15907.0,303.5191,303.5484,302.7774,302.9629,15907.0
2021-11-22 11:00:00,310.4,310.46,309.65,309.74,54257.0,302.9336,302.9921,302.2016,302.2895,54257.0
2021-11-22 11:10:00,309.69,309.82,309.34,309.42,51974.0,302.2407,302.3675,301.8991,301.9771,51974.0
2021-11-22 11:20:00,309.37,309.44,308.85,308.96,16905.0,301.9284,301.9967,301.4209,301.5282,16905.0
2021-11-22 11:30:00,308.94,309.27,308.84,308.94,14854.0,301.5087,301.8308,301.4111,301.5087,14854.0
2021-11-22 11:40:00,308.85,309.04,308.03,308.03,6025.0,301.4209,301.6063,300.6206,300.6206,6025.0
2021-11-22 11:50:00,308.08,308.08,306.15,306.89,23311.0,300.6694,300.6694,298.7858,299.508,23311.0
2021-11-22 12:00:00,306.76,307.33,306.4,306.96,12562.0,299.3811,299.9374,299.0298,299.5763,12562.0
2021-11-22 12:10:00,306.79,307.1,306.65,306.78,10623.0,299.4104,299.713,299.2738,299.4007,10623.0
2021-11-22 12:20:00,306.82,307.2,306.62,307.01,16246.0,299.4397,299.8106,299.2445,299.6251,16246.0
2021-11-22 12:30:00,307.09,307.72,307.07,307.71,11511.0,299.7032,300.318,299.6837,300.3083,11511.0
2021-11-22 12:40:00,307.75,308.14,307.75,308.07,10420.0,300.3473,300.7279,300.3473,300.6596,10420.0
2021-11-22 12:50:00,308.1,308.1,307.4,307.65,8320.0,300.6889,300.6889,300.0057,300.2497,8320.0
2021-11-22 13:00:00,307.58,307.67,307.25,307.27,21900.0,300.1814,300.2692,299.8593,299.8789,21900.0
2021-11-22 13:10:00,307.29,307.85,307.29,307.85,86162.0,299.8984,300.4449,299.8984,300.4449,86162.0
2021-11-22 13:20:00,307.89,308.03,307.75,307.87,43930.0,300.484,300.6206,300.3473,300.4644,43930.0
2021-11-22 13:30:00,307.91,308.05,307.78,307.78,56609.0,300.5035,300.6401,300.3766,300.3766,56609.0
2021-11-22 13:40:00,307.75,307.92,307.51,307.7,9440.0,300.3473,300.5132,300.1131,300.2985,9440.0
2021-11-22 13:50:00,307.76,307.83,307.52,307.53,27381.0,300.3571,300.4254,300.1229,300.1326,27381.0
2021-11-22 14:00:00,307.66,308.13,307.66,307.92,8274.0,300.2595,300.7182,300.2595,300.5132,8274.0
2021-11-22 14:10:00,307.88,308.1,307.8,307.95,39104.0,300.4742,300.6889,300.3961,300.5425,39104.0
2021-11-22 14:20:00,307.95,308.14,307.8,307.88,27699.0,300.5425,300.7279,300.3961,300.4742,27699.0
2021-11-22 14:30:00,307.9,308.27,307.88,308.23,6827.0,300.4937,300.8548,300.4742,300.8158,6827.0
2021-11-22 14:40:00,308.22,308.66,308.18,308.56,11651.0,300.806,301.2354,300.767,301.1378,11651.0
2021-11-22 14:50:00,308.54,308.67,308.45,308.46,109295.0,301.1183,301.2452,301.0305,301.0402,109295.0
2021-11-22 15:00:00,308.57,309.0,308.44,308.97,60266.0,301.1476,301.5673,301.0207,301.538,60266.0
2021-11-22 15:10:00,308.99,309.15,308.68,308.68,13422.0,301.5575,301.7136,301.2549,301.2549,13422.0
2021-11-22 15:20:00,308.77,308.77,308.2,308.31,13365.0,301.3428,301.3428,300.7865,300.8938,13365.0
2021-11-22 15:30:00,308.24,308.35,307.77,307.77,71954.0,300.8255,300.9329,300.3668,300.3668,71954.0
2021-11-22 15:40:00,307.83,307.89,306.83,306.91,66935.0,300.4254,300.484,299.4495,299.5275,66935.0
2021-11-22 15:50:00,306.78,306.81,305.06,305.22,109003.0,299.4007,299.4299,297.722,297.8782,109003.0
2021-11-23 09:30:00,304.67,304.67,303.16,304.16,43957.0,297.3414,297.3414,295.8677,296.8437,43957.0
2021-11-23 09:40:00,304.09,305.37,303.92,305.29,23496.0,296.7754,298.0246,296.6094,297.9465,23496.0
2021-11-23 09:50:00,305.22,305.73,305.12,305.52,21820.0,297.8782,298.3759,297.7806,298.171,21820.0
2021-11-23 10:00:00,305.5,305.56,303.24,303.3,20291.0,298.1514,298.21,295.9458,296.0044,20291.0
2021-11-23 10:10:00,303.42,303.72,302.94,303.24,27353.0,296.1215,296.4143,295.653,295.9458,27353.0
2021-11-23 10:20:00,303.26,303.54,302.32,302.37,33336.0,295.9653,296.2386,295.0479,295.0967,33336.0
2021-11-23 10:30:00,302.28,302.78,302.21,302.38,18329.0,295.0089,295.4969,294.9406,295.1065,18329.0
2021-11-23 10:40:00,302.28,302.37,301.89,302.03,20655.0,295.0089,295.0967,294.6283,294.7649,20655.0
2021-11-23 10:50:00,302.03,302.17,300.87,300.87,19759.0,294.7649,294.9015,293.6328,293.6328,19759.0
2021-11-23 11:00:00,300.87,301.43,300.41,301.43,54353.0,293.6328,294.1793,293.1839,294.1793,54353.0
2021-11-23 11:10:00,301.41,302.39,301.41,302.21,30479.0,294.1598,295.1163,294.1598,294.9406,30479.0
2021-11-23 11:20:00,302.19,302.86,301.99,302.43,20970.0,294.9211,295.5749,294.7259,295.1553,20970.0
2021-11-23 11:30:00,302.38,302.84,301.69,302.3,14951.0,295.1065,295.5554,294.4331,295.0284,14951.0
2021-11-23 11:40:00,302.28,302.51,301.61,302.38,20390.0,295.0089,295.2334,294.355,295.1065,20390.0
2021-11-23 11:50:00,302.53,302.53,301.83,301.84,12224.0,295.2529,295.2529,294.5697,294.5795,12224.0
2021-11-23 12:00:00,301.77,302.0,301.22,301.57,10685.0,294.5112,294.7356,293.9744,294.316,10685.0
2021-11-23 12:10:00,301.73,301.84,301.22,301.7,8922.0,294.4721,294.5795,293.9744,294.4428,8922.0
2021-11-23 12:20:00,301.69,302.4,301.68,302.23,6614.0,294.4331,295.126,294.4233,294.9601,6614.0
2021-11-23 12:30:00,302.34,302.47,302.11,302.2,7308.0,295.0675,295.1943,294.843,294.9308,7308.0
2021-11-23 12:40:00,302.14,302.23,301.62,301.8,7311.0,294.8723,294.9601,294.3648,294.5404,7311.0
2021-11-23 12:50:00,301.89,301.9,301.23,301.44,27781.0,294.6283,294.638,293.9842,294.1891,27781.0
2021-11-23 13:00:00,301.23,301.74,301.21,301.4,7740.0,293.9842,294.4819,293.9646,294.1501,7740.0
2021-11-23 13:10:00,301.27,301.53,300.87,300.87,11766.0,294.0232,294.2769,293.6328,293.6328,11766.0
2021-11-23 13:20:00,300.99,301.36,300.93,301.03,20825.0,293.7499,294.111,293.6914,293.789,20825.0
2021-11-23 13:30:00,301.0,301.01,300.54,300.72,7681.0,293.7597,293.7694,293.3108,293.4864,7681.0
2021-11-23 13:40:00,300.71,301.47,300.64,301.25,9645.0,293.4767,294.2184,293.4083,294.0037,9645.0
2021-11-23 13:50:00,301.51,302.2,301.49,301.78,18244.0,294.2574,294.9308,294.2379,294.5209,18244.0
2021-11-23 14:00:00,301.76,302.03,301.5,301.7,7992.0,294.5014,294.7649,294.2477,294.4428,7992.0
2021-11-23 14:10:00,301.66,301.78,300.93,300.93,14076.0,294.4038,294.5209,293.6914,293.6914,14076.0
2021-11-23 14:20:00,301.03,301.61,301.02,301.43,38912.0,293.789,294.355,293.7792,294.1793,38912.0
2021-11-23 14:30:00,301.53,301.79,301.13,301.6,4439.0,294.2769,294.5307,293.8866,294.3453,4439.0
2021-11-23 14:40:00,301.69,302.66,301.48,302.66,53876.0,294.4331,295.3798,294.2281,295.3798,53876.0
2021-11-23 14:50:00,302.61,303.01,302.36,302.86,17510.0,295.331,295.7213,295.087,295.5749,17510.0
2021-11-23 15:00:00,302.88,303.25,302.44,303.17,14785.0,295.5945,295.9556,295.165,295.8775,14785.0
2021-11-23 15:10:00,302.94,303.51,302.94,303.08,19265.0,295.653,296.2093,295.653,295.7897,19265.0
2021-11-23 15:20:00,303.03,303.36,302.8,302.94,38185.0,295.7409,296.0629,295.5164,295.653,38185.0
2021-11-23 15:30:00,303.03,303.59,302.93,303.42,354689.0,295.7409,296.2874,295.6433,296.1215,354689.0
2021-11-23 15:40:00,303.43,303.69,303.1,303.21,92120.0,296.1312,296.385,295.8092,295.9165,92120.0
2021-11-23 15:50:00,303.23,304.03,303.23,303.87,99561.0,295.936,296.7168,295.936,296.5607,99561.0
2021-11-24 09:30:00,302.17,302.17,300.91,301.08,42755.0,294.9015,294.9015,293.6719,293.8378,42755.0
2021-11-24 09:40:00,301.1,301.43,300.5,300.94,19314.0,293.8573,294.1793,293.2717,293.7011,19314.0
2021-11-24 09:50:00,300.98,302.1,300.97,302.06,25176.0,293.7402,294.8332,293.7304,294.7942,25176.0
2021-11-24 10:00:00,302.03,303.07,301.53,302.28,24073.0,294.7649,295.7799,294.2769,295.0089,24073.0
2021-11-24 10:10:00,302.33,302.5,301.61,302.18,12253.0,295.0577,295.2236,294.355,294.9113,12253.0
2021-11-24 10:20:00,302.08,303.4,301.98,303.36,6676.0,294.8137,296.102,294.7161,296.0629,6676.0
2021-11-24 10:30:00,303.41,303.77,303.17,303.77,5785.0,296.1117,296.4631,295.8775,296.4631,5785.0
2021-11-24 10:40:00,303.64,303.75,302.86,303.0,7693.0,296.3362,296.4435,295.5749,295.7116,7693.0
2021-11-24 10:50:00,303.38,303.58,303.23,303.37,5937.0,296.0824,296.2776,295.936,296.0727,5937.0
2021-11-24 11:00:00,303.27,303.46,302.81,303.45,11826.0,295.9751,296.1605,295.5261,296.1508,11826.0
2021-11-24 11:10:00,303.47,304.18,303.46,304.13,18419.0,296.1703,296.8632,296.1605,296.8144,18419.0
2021-11-24 11:20:00,304.15,304.59,304.15,304.56,8800.0,296.8339,297.2633,296.8339,297.2341,8800.0
2021-11-24 11:30:00,304.66,304.92,304.26,304.42,14210.0,297.3316,297.5854,296.9413,297.0974,14210.0
2021-11-24 11:40:00,304.39,304.88,304.3,304.73,26197.0,297.0681,297.5464,296.9803,297.4,26197.0
2021-11-24 11:50:00,304.86,304.92,304.44,304.47,7421.0,297.5268,297.5854,297.1169,297.1462,7421.0
2021-11-24 12:00:00,304.43,304.62,304.28,304.42,18754.0,297.1072,297.2926,296.9608,297.0974,18754.0
2021-11-24 12:10:00,304.48,304.78,304.38,304.48,9865.0,297.156,297.4488,297.0584,297.156,9865.0
2021-11-24 12:20:00,304.41,304.41,303.94,304.07,7061.0,297.0877,297.0877,296.629,296.7558,7061.0
2021-11-24 12:30:00,304.25,304.52,304.13,304.52,4230.0,296.9315,297.195,296.8144,297.195,4230.0
2021-11-24 12:40:00,304.53,304.7,304.4,304.7,16833.0,297.2048,297.3707,297.0779,297.3707,16833.0
2021-11-24 12:50:00,304.74,304.77,304.61,304.67,7962.0,297.4097,297.439,297.2829,297.3414,7962.0
2021-11-24 13:00:00,304.75,305.04,304.6,304.86,8513.0,297.4195,297.7025,297.2731,297.5268,8513.0
2021-11-24 13:10:00,304.84,304.98,304.84,304.87,9856.0,297.5073,297.644,297.5073,297.5366,9856.0
2021-11-24 13:20:00,304.89,305.18,304.85,304.97,18668.0,297.5561,297.8391,297.5171,297.6342,18668.0
2021-11-24 13:30:00,305.1,305.1,304.71,304.79,6923.0,297.7611,297.7611,297.3804,297.4585,6923.0
2021-11-24 13:40:00,304.8,304.96,304.73,304.85,8577.0,297.4683,297.6244,297.4,297.5171,8577.0
2021-11-24 13:50:00,304.79,304.84,304.51,304.52,18104.0,297.4585,297.5073,297.1853,297.195,18104.0
2021-11-24 14:00:00,304.63,305.11,304.04,304.13,50271.0,297.3024,297.7708,296.7266,296.8144,50271.0
2021-11-24 14:10:00,304.15,304.54,303.65,304.48,19820.0,296.8339,297.2145,296.3459,297.156,19820.0
2021-11-24 14:20:00,304.48,304.56,304.06,304.11,11711.0,297.156,297.2341,296.7461,296.7949,11711.0
2021-11-24 14:30:00,304.15,304.49,304.15,304.29,9436.0,296.8339,297.1657,296.8339,296.9705,9436.0
2021-11-24 14:40:00,304.22,304.91,304.19,304.69,17419.0,296.9022,297.5756,296.873,297.3609,17419.0
2021-11-24 14:50:00,304.78,305.01,304.78,304.94,14929.0,297.4488,297.6732,297.4488,297.6049,14929.0
2021-11-24 15:00:00,304.92,305.23,304.68,305.23,11829.0,297.5854,297.8879,297.3512,297.8879,11829.0
2021-11-24 15:10:00,305.17,305.44,305.1,305.41,17064.0,297.8294,298.0929,297.7611,298.0636,17064.0
2021-11-24 15:20:00,305.46,305.55,305.37,305.44,9834.0,298.1124,298.2002,298.0246,298.0929,9834.0
2021-11-24 15:30:00,305.44,305.58,305.09,305.53,241931.0,298.0929,298.2295,297.7513,298.1807,241931.0
2021-11-24 15:40:00,305.49,305.49,305.11,305.24,20112.0,298.1417,298.1417,297.7708,297.8977,20112.0
2021-11-24 15:50:00,305.3,305.66,305.26,305.66,60515.0,297.9563,298.3076,297.9172,298.3076,60515.0
2021-11-26 09:30:00,302.12,303.95,302.12,303.02,45235.0,294.8527,296.6387,294.8527,295.7311,45235.0
2021-11-26 09:40:00,303.12,303.34,301.5,301.6,27368.0,295.8287,296.0434,294.2477,294.3453,27368.0
2021-11-26 09:50:00,301.67,302.81,301.67,302.73,16819.0,294.4136,295.5261,294.4136,295.4481,16819.0
2021-11-26 10:00:00,302.4,302.56,301.39,301.57,20427.0,295.126,295.2822,294.1403,294.316,20427.0
2021-11-26 10:10:00,301.4,301.4,300.33,300.89,18203.0,294.1501,294.1501,293.1058,293.6523,18203.0
2021-11-26 10:20:00,301.26,301.64,300.86,301.63,6706.0,294.0134,294.3843,293.6231,294.3745,6706.0
2021-11-26 10:30:00,301.67,301.7,301.13,301.45,35247.0,294.4136,294.4428,293.8866,294.1989,35247.0
2021-11-26 10:40:00,300.98,301.08,300.66,300.99,13143.0,293.7402,293.8378,293.4279,293.7499,13143.0
2021-11-26 10:50:00,300.88,301.15,300.24,300.7,38209.0,293.6426,293.9061,293.018,293.4669,38209.0
2021-11-26 11:00:00,300.41,300.48,299.9,300.41,11122.0,293.1839,293.2522,292.6861,293.1839,11122.0
2021-11-26 11:10:00,300.29,300.29,299.11,299.26,15561.0,293.0668,293.0668,291.9151,292.0615,15561.0
2021-11-26 11:20:00,299.24,299.73,298.94,299.73,28961.0,292.042,292.5202,291.7492,292.5202,28961.0
2021-11-26 11:30:00,299.68,300.46,299.48,300.46,41042.0,292.4714,293.2327,292.2762,293.2327,41042.0
2021-11-26 11:40:00,300.35,300.38,300.0,300.08,12604.0,293.1253,293.1546,292.7837,292.8618,12604.0
2021-11-26 11:50:00,300.0,300.04,299.46,300.0,28243.0,292.7837,292.8228,292.2567,292.7837,28243.0
2021-11-26 12:00:00,299.86,300.23,299.5,300.13,18623.0,292.6471,293.0082,292.2958,292.9106,18623.0
2021-11-26 12:10:00,300.01,300.33,299.59,299.86,18716.0,292.7935,293.1058,292.3836,292.6471,18716.0
2021-11-26 12:20:00,299.86,300.78,299.75,300.72,32152.0,292.6471,293.545,292.5398,293.4864,32152.0
2021-11-26 12:30:00,300.72,301.12,300.62,301.1,25428.0,293.4864,293.8768,293.3888,293.8573,25428.0
2021-11-26 12:40:00,300.9,300.9,299.56,299.62,44422.0,293.6621,293.6621,292.3543,292.4129,44422.0
2021-11-26 12:50:00,299.56,299.89,298.2,299.12,237291.0,292.3543,292.6764,291.027,291.9249,237291.0
2021-11-29 09:30:00,302.62,303.69,302.41,302.92,70169.0,295.3407,296.385,295.1358,295.6335,70169.0
2021-11-29 09:40:00,302.87,303.08,301.86,302.55,27953.0,295.5847,295.7897,294.599,295.2724,27953.0
2021-11-29 09:50:00,302.42,303.6,302.36,303.41,19728.0,295.1455,296.2971,295.087,296.1117,19728.0
2021-11-29 10:00:00,303.48,303.54,302.9,303.11,6913.0,296.18,296.2386,295.614,295.8189,6913.0
2021-11-29 10:10:00,303.44,303.52,303.04,303.23,10278.0,296.141,296.2191,295.7506,295.936,10278.0
2021-11-29 10:20:00,303.29,303.39,302.65,302.8,74975.0,295.9946,296.0922,295.37,295.5164,74975.0
2021-11-29 10:30:00,302.64,302.99,302.13,302.37,32091.0,295.3602,295.7018,294.8625,295.0967,32091.0
2021-11-29 10:40:00,302.44,302.93,302.08,302.49,22294.0,295.165,295.6433,294.8137,295.2138,22294.0
2021-11-29 10:50:00,302.62,302.93,302.37,302.93,9321.0,295.3407,295.6433,295.0967,295.6433,9321.0
2021-11-29 11:00:00,302.86,303.32,302.77,303.27,13881.0,295.5749,296.0239,295.4871,295.9751,13881.0
2021-11-29 11:10:00,303.3,303.43,303.16,303.17,17098.0,296.0044,296.1312,295.8677,295.8775,17098.0
2021-11-29 11:20:00,303.19,303.71,303.19,303.23,10632.0,295.897,296.4045,295.897,295.936,10632.0
2021-11-29 11:30:00,303.31,304.11,303.31,304.04,22221.0,296.0141,296.7949,296.0141,296.7266,22221.0
2021-11-29 11:40:00,304.05,304.24,304.04,304.06,4207.0,296.7363,296.9218,296.7266,296.7461,4207.0
2021-11-29 11:50:00,304.09,304.41,304.09,304.41,4326.0,296.7754,297.0877,296.7754,297.0877,4326.0
2021-11-29 12:00:00,304.38,304.73,304.3,304.65,4880.0,297.0584,297.4,296.9803,297.3219,4880.0
2021-11-29 12:10:00,304.62,304.84,304.51,304.79,30733.0,297.2926,297.5073,297.1853,297.4585,30733.0
2021-11-29 12:20:00,304.8,304.98,304.74,304.88,19887.0,297.4683,297.644,297.4097,297.5464,19887.0
2021-11-29 12:30:00,304.96,305.31,304.87,305.15,33169.0,297.6244,297.966,297.5366,297.8099,33169.0
2021-11-29 12:40:00,305.16,305.34,305.16,305.3,12982.0,297.8196,297.9953,297.8196,297.9563,12982.0
2021-11-29 12:50:00,305.28,305.3,305.05,305.27,19716.0,297.9367,297.9563,297.7123,297.927,19716.0
2021-11-29 13:00:00,305.27,305.56,305.27,305.52,24653.0,297.927,298.21,297.927,298.171,24653.0
2021-11-29 13:10:00,305.52,305.56,304.98,305.11,28465.0,298.171,298.21,297.644,297.7708,28465.0
2021-11-29 13:20:00,305.14,305.19,304.95,305.14,4233.0,297.8001,297.8489,297.6147,297.8001,4233.0
2021-11-29 13:30:00,305.19,305.33,304.8,304.84,9593.0,297.8489,297.9855,297.4683,297.5073,9593.0
2021-11-29 13:40:00,304.88,305.25,304.88,305.25,10180.0,297.5464,297.9075,297.5464,297.9075,10180.0
2021-11-29 13:50:00,305.22,305.37,305.07,305.34,21060.0,297.8782,298.0246,297.7318,297.9953,21060.0
2021-11-29 14:00:00,305.21,305.24,305.08,305.14,5997.0,297.8684,297.8977,297.7415,297.8001,5997.0
2021-11-29 14:10:00,305.14,305.21,304.96,304.96,11855.0,297.8001,297.8684,297.6244,297.6244,11855.0
2021-11-29 14:20:00,304.97,305.1,304.83,304.88,10840.0,297.6342,297.7611,297.4976,297.5464,10840.0
2021-11-29 14:30:00,304.89,304.94,304.5,304.63,19664.0,297.5561,297.6049,297.1755,297.3024,19664.0
2021-11-29 14:40:00,304.78,305.12,304.78,305.06,9308.0,297.4488,297.7806,297.4488,297.722,9308.0
2021-11-29 14:50:00,305.07,305.2,304.77,304.86,18138.0,297.7318,297.8587,297.439,297.5268,18138.0
2021-11-29 15:00:00,304.98,305.05,304.63,304.98,13602.0,297.644,297.7123,297.3024,297.644,13602.0
2021-11-29 15:10:00,305.02,305.38,304.96,305.23,22428.0,297.683,298.0343,297.6244,297.8879,22428.0
2021-11-29 15:20:00,305.22,305.24,304.89,305.06,24568.0,297.8782,297.8977,297.5561,297.722,24568.0
2021-11-29 15:30:00,304.98,305.26,304.93,304.97,30466.0,297.644,297.9172,297.5952,297.6342,30466.0
2021-11-29 15:40:00,305.0,305.01,304.63,304.75,30197.0,297.6635,297.6732,297.3024,297.4195,30197.0
2021-11-29 15:50:00,304.81,304.81,304.2,304.48,79629.0,297.478,297.478,296.8827,297.156,79629.0
2021-11-30 09:30:00,303.4,303.99,302.99,303.44,73678.0,296.102,296.6778,295.7018,296.141,73678.0
2021-11-30 09:40:00,303.6,304.03,303.15,303.46,25061.0,296.2971,296.7168,295.858,296.1605,25061.0
2021-11-30 09:50:00,303.49,304.68,303.35,304.37,11956.0,296.1898,297.3512,296.0532,297.0486,11956.0
2021-11-30 10:00:00,304.34,305.29,304.23,305.27,23765.0,297.0193,297.9465,296.912,297.927,23765.0
2021-11-30 10:10:00,305.18,305.35,304.57,304.62,13555.0,297.8391,298.0051,297.2438,297.2926,13555.0
2021-11-30 10:20:00,304.54,304.72,304.02,304.72,45682.0,297.2145,297.3902,296.707,297.3902,45682.0
2021-11-30 10:30:00,304.83,305.27,303.46,303.96,32135.0,297.4976,297.927,296.1605,296.6485,32135.0
2021-11-30 10:40:00,303.9,304.27,302.28,302.35,19998.0,296.5899,296.951,295.0089,295.0772,19998.0
2021-11-30 10:50:00,302.41,302.49,300.15,300.15,42460.0,295.1358,295.2138,292.9301,292.9301,42460.0
2021-11-30 11:00:00,300.13,300.79,299.53,300.56,37305.0,292.9106,293.5547,292.325,293.3303,37305.0
2021-11-30 11:10:00,300.61,301.46,300.13,300.69,30094.0,293.3791,294.2086,292.9106,293.4571,30094.0
2021-11-30 11:20:00,300.72,300.95,300.29,300.68,22992.0,293.4864,293.7109,293.0668,293.4474,22992.0
2021-11-30 11:30:00,300.55,300.95,300.06,300.26,50511.0,293.3205,293.7109,292.8423,293.0375,50511.0
2021-11-30 11:40:00,300.14,300.24,299.13,299.62,24472.0,292.9204,293.018,291.9347,292.4129,24472.0
2021-11-30 11:50:00,299.54,299.87,299.0,299.87,27859.0,292.3348,292.6569,291.8078,292.6569,27859.0
2021-11-30 12:00:00,299.74,299.74,298.75,298.96,10010.0,292.53,292.53,291.5638,291.7688,10010.0
2021-11-30 12:10:00,298.9,299.79,298.84,299.79,30969.0,291.7102,292.5788,291.6516,292.5788,30969.0
2021-11-30 12:20:00,299.7,300.15,299.51,300.01,9096.0,292.491,292.9301,292.3055,292.7935,9096.0
2021-11-30 12:30:00,299.96,300.23,299.7,299.99,7898.0,292.7447,293.0082,292.491,292.774,7898.0
2021-11-30 12:40:00,300.33,300.37,299.82,300.05,15769.0,293.1058,293.1448,292.6081,292.8325,15769.0
2021-11-30 12:50:00,299.86,300.27,299.54,299.6,5912.0,292.6471,293.0472,292.3348,292.3934,5912.0
2021-11-30 13:00:00,299.77,299.95,299.37,299.58,27723.0,292.5593,292.7349,292.1689,292.3738,27723.0
2021-11-30 13:10:00,299.52,299.85,299.36,299.49,12338.0,292.3153,292.6373,292.1591,292.286,12338.0
2021-11-30 13:20:00,299.26,299.93,299.26,299.81,17273.0,292.0615,292.7154,292.0615,292.5983,17273.0
2021-11-30 13:30:00,299.74,300.67,299.74,300.62,24332.0,292.53,293.4376,292.53,293.3888,24332.0
2021-11-30 13:40:00,300.55,300.58,300.3,300.35,12231.0,293.3205,293.3498,293.0765,293.1253,12231.0
2021-11-30 13:50:00,300.36,301.24,300.36,301.24,12372.0,293.1351,293.9939,293.1351,293.9939,12372.0
2021-11-30 14:00:00,301.18,301.32,300.77,301.19,11772.0,293.9354,294.072,293.5352,293.9451,11772.0
2021-11-30 14:10:00,301.22,301.41,300.99,301.19,35474.0,293.9744,294.1598,293.7499,293.9451,35474.0
2021-11-30 14:20:00,301.13,301.54,300.96,300.98,40443.0,293.8866,294.2867,293.7206,293.7402,40443.0
2021-11-30 14:30:00,301.05,301.31,300.81,301.16,74921.0,293.8085,294.0622,293.5743,293.9158,74921.0
2021-11-30 14:40:00,300.97,301.15,300.11,300.11,17232.0,293.7304,293.9061,292.8911,292.8911,17232.0
2021-11-30 14:50:00,300.18,300.28,299.89,300.14,32247.0,292.9594,293.057,292.6764,292.9204,32247.0
2021-11-30 15:00:00,300.18,300.35,299.85,299.85,14139.0,292.9594,293.1253,292.6373,292.6373,14139.0
2021-11-30 15:10:00,299.87,300.21,299.85,300.14,56064.0,292.6569,292.9887,292.6373,292.9204,56064.0
2021-11-30 15:20:00,300.1,300.21,299.52,299.59,20551.0,292.8813,292.9887,292.3153,292.3836,20551.0
2021-11-30 15:30:00,299.62,300.07,299.44,299.63,36428.0,292.4129,292.8521,292.2372,292.4226,36428.0
2021-11-30 15:40:00,299.57,300.37,299.55,299.74,97990.0,292.3641,293.1448,292.3446,292.53,97990.0
2021-11-30 15:50:00,299.62,300.24,299.17,299.78,74746.0,292.4129,293.018,291.9737,292.569,74746.0
2021-12-01 09:30:00,303.18,303.55,302.17,302.3,66360.0,295.8872,296.2483,294.9015,295.0284,66360.0
2021-12-01 09:40:00,302.17,302.96,302.12,302.56,44007.0,294.9015,295.6725,294.8527,295.2822,44007.0
2021-12-01 09:50:00,302.41,303.04,302.3,302.97,16374.0,295.1358,295.7506,295.0284,295.6823,16374.0
2021-12-01 10:00:00,303.16,303.7,303.16,303.7,9716.0,295.8677,296.3947,295.8677,296.3947,9716.0
2021-12-01 10:10:00,303.74,303.85,303.12,303.33,28824.0,296.4338,296.5411,295.8287,296.0336,28824.0
2021-12-01 10:20:00,303.29,303.32,302.72,302.92,19248.0,295.9946,296.0239,295.4383,295.6335,19248.0
2021-12-01 10:30:00,302.9,303.17,302.66,302.66,44272.0,295.614,295.8775,295.3798,295.3798,44272.0
2021-12-01 10:40:00,302.54,303.54,302.17,303.47,19087.0,295.2626,296.2386,294.9015,296.1703,19087.0
2021-12-01 10:50:00,303.48,303.83,303.47,303.81,15093.0,296.18,296.5216,296.1703,296.5021,15093.0
2021-12-01 11:00:00,303.85,303.93,303.44,303.79,12154.0,296.5411,296.6192,296.141,296.4826,12154.0
2021-12-01 11:10:00,303.73,304.52,303.73,304.52,14696.0,296.424,297.195,296.424,297.195,14696.0
2021-12-01 11:20:00,304.38,304.44,304.1,304.11,33178.0,297.0584,297.1169,296.7851,296.7949,33178.0
2021-12-01 11:30:00,304.14,304.28,303.72,303.91,12744.0,296.8242,296.9608,296.4143,296.5997,12744.0
2021-12-01 11:40:00,303.84,304.19,303.61,304.16,16459.0,296.5314,296.873,296.3069,296.8437,16459.0
2021-12-01 11:50:00,303.96,303.96,302.72,302.93,24220.0,296.6485,296.6485,295.4383,295.6433,24220.0
2021-12-01 12:00:00,302.9,303.53,302.8,303.15,16792.0,295.614,296.2288,295.5164,295.858,16792.0
2021-12-01 12:10:00,303.06,303.61,303.06,303.46,17853.0,295.7701,296.3069,295.7701,296.1605,17853.0
2021-12-01 12:20:00,303.56,303.6,302.75,302.77,7582.0,296.2581,296.2971,295.4676,295.4871,7582.0
2021-12-01 12:30:00,303.0,303.07,302.62,302.99,13298.0,295.7116,295.7799,295.3407,295.7018,13298.0
2021-12-01 12:40:00,303.03,303.08,302.8,302.82,10415.0,295.7409,295.7897,295.5164,295.5359,10415.0
2021-12-01 12:50:00,302.74,302.74,301.01,301.04,17117.0,295.4578,295.4578,293.7694,293.7987,17117.0
2021-12-01 13:00:00,301.13,301.72,300.45,300.63,18348.0,293.8866,294.4624,293.2229,293.3986,18348.0
2021-12-01 13:10:00,300.6,300.69,299.95,300.03,32685.0,293.3693,293.4571,292.7349,292.813,32685.0
2021-12-01 13:20:00,300.15,301.17,300.06,301.1,32439.0,292.9301,293.9256,292.8423,293.8573,32439.0
2021-12-01 13:30:00,301.11,301.23,300.62,300.95,49717.0,293.867,293.9842,293.3888,293.7109,49717.0
2021-12-01 13:40:00,300.95,301.04,299.1,299.14,37585.0,293.7109,293.7987,291.9054,291.9444,37585.0
2021-12-01 13:50:00,299.29,300.59,299.29,300.53,73343.0,292.0908,293.3595,292.0908,293.301,73343.0
2021-12-01 14:00:00,300.1,300.61,299.65,299.67,55789.0,292.8813,293.3791,292.4422,292.4617,55789.0
2021-12-01 14:10:00,299.7,299.7,298.62,298.75,28320.0,292.491,292.491,291.4369,291.5638,28320.0
2021-12-01 14:20:00,298.76,300.06,298.76,300.01,29223.0,291.5736,292.8423,291.5736,292.7935,29223.0
2021-12-01 14:30:00,299.96,300.35,299.53,300.02,55339.0,292.7447,293.1253,292.325,292.8033,55339.0
2021-12-01 14:40:00,299.8,299.96,299.24,299.87,23434.0,292.5886,292.7447,292.042,292.6569,23434.0
2021-12-01 14:50:00,299.87,300.04,298.96,299.02,14585.0,292.6569,292.8228,291.7688,291.8273,14585.0
2021-12-01 15:00:00,299.17,299.21,297.6,297.69,32505.0,291.9737,292.0127,290.4415,290.5293,32505.0
2021-12-01 15:10:00,297.6,297.92,296.67,296.67,37679.0,290.4415,290.7538,289.5338,289.5338,37679.0
2021-12-01 15:20:00,296.88,296.88,295.54,296.2,68042.0,289.7388,289.7388,288.431,289.0751,68042.0
2021-12-01 15:30:00,296.01,297.02,295.85,296.9,45818.0,288.8897,289.8754,288.7336,289.7583,45818.0
2021-12-01 15:40:00,296.86,297.57,296.31,296.41,121643.0,289.7193,290.4122,289.1825,289.2801,121643.0
2021-12-01 15:50:00,296.39,296.39,294.09,294.22,273586.0,289.2606,289.2606,287.0159,287.1428,273586.0
2021-12-02 09:30:00,293.48,295.96,293.01,295.78,30380.0,286.4206,288.8409,285.9619,288.6652,30380.0
2021-12-02 09:40:00,296.12,296.81,295.52,296.3,16444.0,288.9971,289.6705,288.4115,289.1727,16444.0
2021-12-02 09:50:00,296.44,297.21,296.07,297.02,22601.0,289.3094,290.0609,288.9483,289.8754,22601.0
2021-12-02 10:00:00,296.95,297.53,295.84,295.93,40217.0,289.8071,290.3732,288.7238,288.8116,40217.0
2021-12-02 10:10:00,296.03,296.04,294.7,294.71,31618.0,288.9092,288.919,287.6112,287.621,31618.0
2021-12-02 10:20:00,294.64,295.92,294.41,295.77,30763.0,287.5527,288.8019,287.3282,288.6555,30763.0
2021-12-02 10:30:00,295.78,295.96,293.72,293.93,39372.0,288.6652,288.8409,286.6548,286.8597,39372.0
2021-12-02 10:40:00,294.14,294.75,293.13,294.45,70539.0,287.0647,287.66,286.079,287.3672,70539.0
2021-12-02 10:50:00,294.72,295.63,293.84,295.48,43839.0,287.6307,288.5189,286.7719,288.3725,43839.0
2021-12-02 11:00:00,295.45,296.38,294.9,296.27,53104.0,288.3432,289.2508,287.8064,289.1435,53104.0
2021-12-02 11:10:00,296.25,296.95,295.8,296.75,34417.0,289.1239,289.8071,288.6848,289.6119,34417.0
2021-12-02 11:20:00,296.73,297.17,296.4,296.66,41277.0,289.5924,290.0218,289.2703,289.5241,41277.0
2021-12-02 11:30:00,296.74,296.79,295.28,295.87,39442.0,289.6022,289.651,288.1773,288.7531,39442.0
2021-12-02 11:40:00,295.92,296.4,295.28,296.22,16860.0,288.8019,289.2703,288.1773,289.0947,16860.0
2021-12-02 11:50:00,296.12,296.92,295.64,296.88,19396.0,288.9971,289.7778,288.5286,289.7388,19396.0
2021-12-02 12:00:00,296.73,297.63,296.41,297.6,17271.0,289.5924,290.4707,289.2801,290.4415,17271.0
2021-12-02 12:10:00,297.6,297.76,297.25,297.67,31643.0,290.4415,290.5976,290.0999,290.5098,31643.0
2021-12-02 12:20:00,297.73,298.41,297.73,298.3,31518.0,290.5683,291.232,290.5683,291.1246,31518.0
2021-12-02 12:30:00,298.29,298.35,297.33,297.72,20569.0,291.1149,291.1734,290.178,290.5586,20569.0
2021-12-02 12:40:00,297.67,298.2,297.5,298.11,12514.0,290.5098,291.027,290.3439,290.9392,12514.0
2021-12-02 12:50:00,298.2,298.2,297.33,297.54,18862.0,291.027,291.027,290.178,290.3829,18862.0
2021-12-02 13:00:00,297.58,297.74,296.83,297.19,38040.0,290.422,290.5781,289.69,290.0413,38040.0
2021-12-02 13:10:00,297.21,297.72,297.0,297.27,15958.0,290.0609,290.5586,289.8559,290.1194,15958.0
2021-12-02 13:20:00,297.43,297.5,296.48,296.55,41400.0,290.2756,290.3439,289.3484,289.4167,41400.0
2021-12-02 13:30:00,296.4,297.3,296.29,297.24,20431.0,289.2703,290.1487,289.163,290.0901,20431.0
2021-12-02 13:40:00,297.22,297.33,296.43,296.63,14562.0,290.0706,290.178,289.2996,289.4948,14562.0
2021-12-02 13:50:00,296.64,297.8,296.33,297.74,32469.0,289.5046,290.6367,289.202,290.5781,32469.0
2021-12-02 14:00:00,297.64,297.86,297.29,297.5,20207.0,290.4805,290.6952,290.1389,290.3439,20207.0
2021-12-02 14:10:00,297.54,297.95,297.06,297.83,32208.0,290.3829,290.7831,289.9145,290.6659,32208.0
2021-12-02 14:20:00,297.68,297.95,297.3,297.88,18449.0,290.5195,290.7831,290.1487,290.7147,18449.0
2021-12-02 14:30:00,297.95,297.98,297.45,297.71,47553.0,290.7831,290.8123,290.2951,290.5488,47553.0
2021-12-02 14:40:00,297.72,297.81,297.09,297.09,21197.0,290.5586,290.6464,289.9437,289.9437,21197.0
2021-12-02 14:50:00,297.14,297.72,296.92,297.42,30725.0,289.9925,290.5586,289.7778,290.2658,30725.0
2021-12-02 15:00:00,297.61,298.18,297.49,297.89,20991.0,290.4512,291.0075,290.3341,290.7245,20991.0
2021-12-02 15:10:00,297.74,297.74,297.06,297.42,50037.0,290.5781,290.5781,289.9145,290.2658,50037.0
2021-12-02 15:20:00,297.36,297.69,297.15,297.34,151838.0,290.2072,290.5293,290.0023,290.1877,151838.0
2021-12-02 15:30:00,297.42,298.38,297.4,298.33,42256.0,290.2658,291.2027,290.2463,291.1539,42256.0
2021-12-02 15:40:00,298.26,298.74,297.79,298.27,61627.0,291.0856,291.554,290.6269,291.0954,61627.0
2021-12-02 15:50:00,298.21,298.21,296.77,297.71,301507.0,291.0368,291.0368,289.6314,290.5488,301507.0
2021-12-03 09:30:00,298.42,299.34,297.19,297.19,40644.0,291.2417,292.1396,290.0413,290.0413,40644.0
2021-12-03 09:40:00,297.31,297.62,296.13,296.25,33975.0,290.1584,290.461,289.0068,289.1239,33975.0
2021-12-03 09:50:00,296.16,296.5,294.6,294.89,43421.0,289.0361,289.3679,287.5136,287.7967,43421.0
2021-12-03 10:00:00,295.3,295.38,293.13,293.13,16671.0,288.1968,288.2749,286.079,286.079,16671.0
2021-12-03 10:10:00,293.04,294.75,292.96,294.13,96297.0,285.9912,287.66,285.9131,287.0549,96297.0
2021-12-03 10:20:00,294.04,294.6,293.4,294.39,55089.0,286.9671,287.5136,286.3425,287.3087,55089.0
2021-12-03 10:30:00,294.24,294.24,292.75,293.24,52599.0,287.1623,287.1623,285.7081,286.1863,52599.0
2021-12-03 10:40:00,293.26,293.26,291.35,291.69,42411.0,286.2059,286.2059,284.3418,284.6736,42411.0
2021-12-03 10:50:00,291.61,292.43,291.48,291.72,19357.0,284.5956,285.3958,284.4687,284.7029,19357.0
2021-12-03 11:00:00,291.72,292.25,290.72,291.08,56562.0,284.7029,285.2202,283.727,284.0783,56562.0
2021-12-03 11:10:00,291.56,291.63,290.58,290.78,28570.0,284.5468,284.6151,283.5903,283.7855,28570.0
2021-12-03 11:20:00,290.73,292.24,290.62,292.15,42203.0,283.7367,285.2104,283.6294,285.1226,42203.0
2021-12-03 11:30:00,292.37,292.48,291.62,291.63,21442.0,285.3373,285.4446,284.6053,284.6151,21442.0
2021-12-03 11:40:00,291.63,291.84,290.42,290.66,31387.0,284.6151,284.82,283.4342,283.6684,31387.0
2021-12-03 11:50:00,290.57,290.82,289.82,289.84,29935.0,283.5806,283.8246,282.8486,282.8681,29935.0
2021-12-03 12:00:00,289.96,290.4,289.6,290.4,18425.0,282.9852,283.4147,282.6339,283.4147,18425.0
2021-12-03 12:10:00,290.37,291.0,290.0,290.92,21587.0,283.3854,284.0002,283.0243,283.9222,21587.0
2021-12-03 12:20:00,290.88,291.32,290.62,291.18,16391.0,283.8831,284.3125,283.6294,284.1759,16391.0
2021-12-03 12:30:00,291.19,291.85,290.45,291.79,19325.0,284.1857,284.8298,283.4635,284.7712,19325.0
2021-12-03 12:40:00,291.82,292.03,291.15,291.29,20167.0,284.8005,285.0055,284.1466,284.2833,20167.0
2021-12-03 12:50:00,291.4,291.79,290.73,291.22,49756.0,284.3906,284.7712,283.7367,284.2149,49756.0
2021-12-03 13:00:00,290.79,291.52,290.66,291.52,55683.0,283.7953,284.5077,283.6684,284.5077,55683.0
2021-12-03 13:10:00,291.6,292.03,291.09,291.84,13881.0,284.5858,285.0055,284.0881,284.82,13881.0
2021-12-03 13:20:00,291.9,292.12,291.32,291.38,16801.0,284.8786,285.0933,284.3125,284.3711,16801.0
2021-12-03 13:30:00,291.15,291.29,290.21,290.29,13756.0,284.1466,284.2833,283.2292,283.3073,13756.0
2021-12-03 13:40:00,290.55,290.74,289.89,290.28,17518.0,283.5611,283.7465,282.9169,283.2975,17518.0
2021-12-03 13:50:00,290.2,290.62,290.07,290.07,23631.0,283.2195,283.6294,283.0926,283.0926,23631.0
2021-12-03 14:00:00,290.15,290.67,289.81,290.35,19963.0,283.1707,283.6782,282.8389,283.3659,19963.0
2021-12-03 14:10:00,290.35,290.5,289.93,289.95,7592.0,283.3659,283.5123,282.956,282.9755,7592.0
2021-12-03 14:20:00,289.65,291.1,289.57,290.7,55562.0,282.6827,284.0978,282.6046,283.7074,55562.0
2021-12-03 14:30:00,290.82,290.84,289.82,289.82,9916.0,283.8246,283.8441,282.8486,282.8486,9916.0
2021-12-03 14:40:00,289.97,290.62,289.97,290.25,12563.0,282.995,283.6294,282.995,283.2683,12563.0
2021-12-03 14:50:00,290.31,290.47,289.83,289.83,12185.0,283.3268,283.483,282.8584,282.8584,12185.0
2021-12-03 15:00:00,289.84,290.4,289.33,289.5,29172.0,282.8681,283.4147,282.3704,282.5363,29172.0
2021-12-03 15:10:00,289.67,290.16,289.66,289.86,14253.0,282.7022,283.1804,282.6925,282.8876,14253.0
2021-12-03 15:20:00,290.41,291.06,290.35,290.67,17320.0,283.4244,284.0588,283.3659,283.6782,17320.0
2021-12-03 15:30:00,290.69,291.49,290.64,290.71,51770.0,283.6977,284.4784,283.6489,283.7172,51770.0
2021-12-03 15:40:00,290.88,290.97,289.9,290.25,32955.0,283.8831,283.9709,282.9267,283.2683,32955.0
2021-12-03 15:50:00,290.4,292.77,290.18,292.61,52896.0,283.4147,285.7277,283.2,285.5715,52896.0
2021-12-06 09:30:00,293.23,293.71,290.3,290.72,50138.0,286.1766,286.645,283.3171,283.727,50138.0
2021-12-06 09:40:00,290.69,292.71,290.36,292.29,38502.0,283.6977,285.6691,283.3756,285.2592,38502.0
2021-12-06 09:50:00,292.37,293.02,291.87,292.77,42364.0,285.3373,285.9716,284.8493,285.7277,42364.0
2021-12-06 10:00:00,292.58,292.84,291.36,292.42,68574.0,285.5422,285.796,284.3516,285.3861,68574.0
2021-12-06 10:10:00,292.39,294.52,292.3,294.07,49764.0,285.3568,287.4356,285.269,286.9964,49764.0
2021-12-06 10:20:00,294.05,294.37,293.89,294.21,16956.0,286.9769,287.2892,286.8207,287.133,16956.0
2021-12-06 10:30:00,294.45,294.57,293.37,293.61,21097.0,287.3672,287.4844,286.3132,286.5474,21097.0
2021-12-06 10:40:00,293.58,293.97,292.74,293.07,18381.0,286.5182,286.8988,285.6984,286.0204,18381.0
2021-12-06 10:50:00,293.03,293.89,292.62,293.7,47286.0,285.9814,286.8207,285.5813,286.6353,47286.0
2021-12-06 11:00:00,293.87,293.87,293.38,293.64,53336.0,286.8012,286.8012,286.323,286.5767,53336.0
2021-12-06 11:10:00,293.77,293.77,292.63,293.2,31534.0,286.7036,286.7036,285.591,286.1473,31534.0
2021-12-06 11:20:00,293.17,293.46,292.82,293.23,44928.0,286.118,286.4011,285.7764,286.1766,44928.0
2021-12-06 11:30:00,293.09,293.83,292.95,293.69,14534.0,286.04,286.7622,285.9033,286.6255,14534.0
2021-12-06 11:40:00,293.68,294.13,293.26,293.35,16203.0,286.6158,287.0549,286.2059,286.2937,16203.0
2021-12-06 11:50:00,293.39,293.55,293.04,293.42,14291.0,286.3327,286.4889,285.9912,286.362,14291.0
2021-12-06 12:00:00,293.38,293.68,293.17,293.6,12109.0,286.323,286.6158,286.118,286.5377,12109.0
2021-12-06 12:10:00,293.53,294.41,293.44,294.41,79076.0,286.4694,287.3282,286.3815,287.3282,79076.0
2021-12-06 12:20:00,294.28,294.55,294.12,294.44,157809.0,287.2013,287.4648,287.0452,287.3575,157809.0
2021-12-06 12:30:00,294.42,294.85,294.42,294.63,19406.0,287.338,287.7576,287.338,287.5429,19406.0
2021-12-06 12:40:00,294.58,294.84,294.22,294.8,16559.0,287.4941,287.7479,287.1428,287.7088,16559.0
2021-12-06 12:50:00,294.73,295.27,294.66,295.22,19352.0,287.6405,288.1675,287.5722,288.1187,19352.0
2021-12-06 13:00:00,295.3,295.52,294.96,295.39,18610.0,288.1968,288.4115,287.865,288.2846,18610.0
2021-12-06 13:10:00,295.38,295.52,295.21,295.36,21649.0,288.2749,288.4115,288.109,288.2554,21649.0
2021-12-06 13:20:00,295.14,296.16,295.04,295.99,18185.0,288.0406,289.0361,287.943,288.8702,18185.0
2021-12-06 13:30:00,295.95,296.11,295.88,296.03,9325.0,288.8312,288.9873,288.7628,288.9092,9325.0
2021-12-06 13:40:00,295.98,296.18,295.71,296.07,13753.0,288.8604,289.0556,288.5969,288.9483,13753.0
2021-12-06 13:50:00,296.06,296.22,295.86,296.02,9171.0,288.9385,289.0947,288.7433,288.8995,9171.0
2021-12-06 14:00:00,296.03,296.4,295.9,296.16,8666.0,288.9092,289.2703,288.7824,289.0361,8666.0
2021-12-06 14:10:00,296.15,296.45,296.13,296.32,15838.0,289.0263,289.3191,289.0068,289.1923,15838.0
2021-12-06 14:20:00,296.28,296.36,296.05,296.17,42866.0,289.1532,289.2313,288.9288,289.0459,42866.0
2021-12-06 14:30:00,296.36,296.39,295.95,295.98,20126.0,289.2313,289.2606,288.8312,288.8604,20126.0
2021-12-06 14:40:00,296.0,296.03,295.28,295.41,45520.0,288.88,288.9092,288.1773,288.3041,45520.0
2021-12-06 14:50:00,295.34,295.53,295.16,295.25,20776.0,288.2358,288.4213,288.0602,288.148,20776.0
2021-12-06 15:00:00,295.33,295.63,295.06,295.34,76731.0,288.2261,288.5189,287.9626,288.2358,76731.0
2021-12-06 15:10:00,295.25,295.97,295.21,295.96,25242.0,288.148,288.8507,288.109,288.8409,25242.0
2021-12-06 15:20:00,295.94,296.03,295.25,295.54,59270.0,288.8214,288.9092,288.148,288.431,59270.0
2021-12-06 15:30:00,295.51,295.76,295.31,295.51,42890.0,288.4017,288.6457,288.2066,288.4017,42890.0
2021-12-06 15:40:00,295.47,295.77,295.04,295.32,77089.0,288.3627,288.6555,287.943,288.2163,77089.0
2021-12-06 15:50:00,295.34,295.88,295.2,295.4,121713.0,288.2358,288.7628,288.0992,288.2944,121713.0
2021-12-07 09:30:00,300.54,301.47,300.27,300.99,105391.0,293.3108,294.2184,293.0472,293.7499,105391.0
2021-12-07 09:40:00,301.18,302.06,300.99,302.02,35380.0,293.9354,294.7942,293.7499,294.7552,35380.0
2021-12-07 09:50:00,302.02,302.67,301.99,302.65,45144.0,294.7552,295.3895,294.7259,295.37,45144.0
2021-12-07 10:00:00,302.81,303.04,302.43,303.04,13258.0,295.5261,295.7506,295.1553,295.7506,13258.0
2021-12-07 10:10:00,303.02,303.52,302.99,303.37,16188.0,295.7311,296.2191,295.7018,296.0727,16188.0
2021-12-07 10:20:00,303.4,303.55,302.98,303.04,21288.0,296.102,296.2483,295.6921,295.7506,21288.0
2021-12-07 10:30:00,303.03,303.73,303.03,303.59,36636.0,295.7409,296.424,295.7409,296.2874,36636.0
2021-12-07 10:40:00,303.6,304.03,303.55,303.91,73191.0,296.2971,296.7168,296.2483,296.5997,73191.0
2021-12-07 10:50:00,303.96,303.99,303.62,303.62,23228.0,296.6485,296.6778,296.3167,296.3167,23228.0
2021-12-07 11:00:00,303.76,304.19,303.75,304.04,19688.0,296.4533,296.873,296.4435,296.7266,19688.0
2021-12-07 11:10:00,304.11,304.13,303.5,303.75,16624.0,296.7949,296.8144,296.1996,296.4435,16624.0
2021-12-07 11:20:00,303.66,303.83,303.39,303.57,27354.0,296.3557,296.5216,296.0922,296.2679,27354.0
2021-12-07 11:30:00,303.67,304.05,303.5,304.01,18768.0,296.3655,296.7363,296.1996,296.6973,18768.0
2021-12-07 11:40:00,304.01,304.05,303.71,303.73,8918.0,296.6973,296.7363,296.4045,296.424,8918.0
2021-12-07 11:50:00,303.73,303.85,303.63,303.71,39426.0,296.424,296.5411,296.3264,296.4045,39426.0
2021-12-07 12:00:00,303.7,303.99,303.67,303.75,10628.0,296.3947,296.6778,296.3655,296.4435,10628.0
2021-12-07 12:10:00,303.9,304.12,303.76,303.78,15390.0,296.5899,296.8046,296.4533,296.4728,15390.0
2021-12-07 12:20:00,303.78,303.86,303.75,303.82,10915.0,296.4728,296.5509,296.4435,296.5119,10915.0
2021-12-07 12:30:00,303.87,304.05,303.83,304.03,43013.0,296.5607,296.7363,296.5216,296.7168,43013.0
2021-12-07 12:40:00,304.08,304.16,304.0,304.14,7629.0,296.7656,296.8437,296.6875,296.8242,7629.0
2021-12-07 12:50:00,304.12,304.4,304.12,304.32,11334.0,296.8046,297.0779,296.8046,296.9998,11334.0
2021-12-07 13:00:00,304.22,304.32,303.95,303.97,11746.0,296.9022,296.9998,296.6387,296.6582,11746.0
2021-12-07 13:10:00,304.0,304.1,303.68,304.1,14559.0,296.6875,296.7851,296.3752,296.7851,14559.0
2021-12-07 13:20:00,304.11,304.23,303.98,304.05,13673.0,296.7949,296.912,296.668,296.7363,13673.0
2021-12-07 13:30:00,304.08,304.2,303.93,304.1,25689.0,296.7656,296.8827,296.6192,296.7851,25689.0
2021-12-07 13:40:00,304.1,304.33,304.08,304.33,31793.0,296.7851,297.0096,296.7656,297.0096,31793.0
2021-12-07 13:50:00,304.29,304.52,304.28,304.42,24482.0,296.9705,297.195,296.9608,297.0974,24482.0
2021-12-07 14:00:00,304.38,304.38,304.07,304.13,49812.0,297.0584,297.0584,296.7558,296.8144,49812.0
2021-12-07 14:10:00,304.1,304.23,304.0,304.05,17123.0,296.7851,296.912,296.6875,296.7363,17123.0
2021-12-07 14:20:00,304.03,304.19,303.84,304.08,41553.0,296.7168,296.873,296.5314,296.7656,41553.0
2021-12-07 14:30:00,304.05,304.05,303.55,303.69,13056.0,296.7363,296.7363,296.2483,296.385,13056.0
2021-12-07 14:40:00,303.71,303.97,303.66,303.88,97062.0,296.4045,296.6582,296.3557,296.5704,97062.0
2021-12-07 14:50:00,303.89,304.1,303.68,303.82,39981.0,296.5802,296.7851,296.3752,296.5119,39981.0
2021-12-07 15:00:00,303.79,304.0,303.62,303.74,31906.0,296.4826,296.6875,296.3167,296.4338,31906.0
2021-12-07 15:10:00,303.73,303.77,303.41,303.5,15848.0,296.424,296.4631,296.1117,296.1996,15848.0
2021-12-07 15:20:00,303.5,303.64,303.13,303.18,44220.0,296.1996,296.3362,295.8385,295.8872,44220.0
2021-12-07 15:30:00,303.13,303.38,302.99,303.02,31071.0,295.8385,296.0824,295.7018,295.7311,31071.0
2021-12-07 15:40:00,303.03,303.29,302.9,303.05,87156.0,295.7409,295.9946,295.614,295.7604,87156.0
2021-12-07 15:50:00,302.97,304.12,302.62,304.12,82093.0,295.6823,296.8046,295.3407,296.8046,82093.0
2021-12-08 09:30:00,304.59,304.62,302.9,303.0,66223.0,297.2633,297.2926,295.614,295.7116,66223.0
2021-12-08 09:40:00,303.16,304.78,303.13,304.78,109687.0,295.8677,297.4488,295.8385,297.4488,109687.0
2021-12-08 09:50:00,304.79,305.23,303.7,303.94,23145.0,297.4585,297.8879,296.3947,296.629,23145.0
2021-12-08 10:00:00,303.83,304.31,303.52,303.63,22261.0,296.5216,296.9901,296.2191,296.3264,22261.0
2021-12-08 10:10:00,303.75,304.36,303.7,304.16,18953.0,296.4435,297.0389,296.3947,296.8437,18953.0
2021-12-08 10:20:00,304.22,304.81,303.85,303.88,17261.0,296.9022,297.478,296.5411,296.5704,17261.0
2021-12-08 10:30:00,303.86,304.44,303.86,304.16,20584.0,296.5509,297.1169,296.5509,296.8437,20584.0
2021-12-08 10:40:00,304.21,304.3,303.72,304.05,9907.0,296.8925,296.9803,296.4143,296.7363,9907.0
2021-12-08 10:50:00,304.0,304.2,303.89,304.02,26608.0,296.6875,296.8827,296.5802,296.707,26608.0
2021-12-08 11:00:00,304.02,304.02,303.63,303.97,11420.0,296.707,296.707,296.3264,296.6582,11420.0
2021-12-08 11:10:00,303.93,304.48,303.9,304.42,14688.0,296.6192,297.156,296.5899,297.0974,14688.0
2021-12-08 11:20:00,304.41,304.74,304.23,304.74,82354.0,297.0877,297.4097,296.912,297.4097,82354.0
2021-12-08 11:30:00,304.74,305.07,304.44,304.53,10079.0,297.4097,297.7318,297.1169,297.2048,10079.0
2021-12-08 11:40:00,304.52,304.8,304.46,304.73,19082.0,297.195,297.4683,297.1365,297.4,19082.0
2021-12-08 11:50:00,304.75,304.99,304.71,304.91,16429.0,297.4195,297.6537,297.3804,297.5756,16429.0
2021-12-08 12:00:00,304.8,304.95,304.57,304.69,51592.0,297.4683,297.6147,297.2438,297.3609,51592.0
2021-12-08 12:10:00,304.7,304.84,304.63,304.73,6254.0,297.3707,297.5073,297.3024,297.4,6254.0
2021-12-08 12:20:00,304.68,304.7,304.37,304.65,24639.0,297.3512,297.3707,297.0486,297.3219,24639.0
2021-12-08 12:30:00,304.65,304.74,304.51,304.74,13633.0,297.3219,297.4097,297.1853,297.4097,13633.0
2021-12-08 12:40:00,304.78,305.21,304.78,305.01,14286.0,297.4488,297.8684,297.4488,297.6732,14286.0
2021-12-08 12:50:00,305.06,305.11,304.92,304.93,19571.0,297.722,297.7708,297.5854,297.5952,19571.0
2021-12-08 13:00:00,304.92,305.01,304.83,304.98,17308.0,297.5854,297.6732,297.4976,297.644,17308.0
2021-12-08 13:10:00,305.04,305.28,304.88,305.23,22860.0,297.7025,297.9367,297.5464,297.8879,22860.0
2021-12-08 13:20:00,305.31,305.31,305.07,305.18,23918.0,297.966,297.966,297.7318,297.8391,23918.0
2021-12-08 13:30:00,305.15,305.31,305.1,305.28,13598.0,297.8099,297.966,297.7611,297.9367,13598.0
2021-12-08 13:40:00,305.35,305.74,305.31,305.64,14515.0,298.0051,298.3857,297.966,298.2881,14515.0
2021-12-08 13:50:00,305.66,305.67,305.25,305.33,46587.0,298.3076,298.3174,297.9075,297.9855,46587.0
2021-12-08 14:00:00,305.33,305.49,305.13,305.23,24268.0,297.9855,298.1417,297.7903,297.8879,24268.0
2021-12-08 14:10:00,305.24,305.24,304.75,304.96,16464.0,297.8977,297.8977,297.4195,297.6244,16464.0
2021-12-08 14:20:00,304.97,305.36,304.82,305.3,66142.0,297.6342,298.0148,297.4878,297.9563,66142.0
2021-12-08 14:30:00,305.38,305.41,305.11,305.21,17873.0,298.0343,298.0636,297.7708,297.8684,17873.0
2021-12-08 14:40:00,305.2,305.45,305.16,305.27,21190.0,297.8587,298.1026,297.8196,297.927,21190.0
2021-12-08 14:50:00,305.28,305.65,305.22,305.63,54260.0,297.9367,298.2978,297.8782,298.2783,54260.0
2021-12-08 15:00:00,305.63,305.7,305.28,305.33,24117.0,298.2783,298.3466,297.9367,297.9855,24117.0
2021-12-08 15:10:00,305.37,305.6,305.35,305.5,23618.0,298.0246,298.249,298.0051,298.1514,23618.0
2021-12-08 15:20:00,305.48,305.82,305.46,305.74,25026.0,298.1319,298.4637,298.1124,298.3857,25026.0
2021-12-08 15:30:00,305.71,305.84,305.64,305.68,31509.0,298.3564,298.4833,298.2881,298.3271,31509.0
2021-12-08 15:40:00,305.69,305.74,305.38,305.67,52463.0,298.3369,298.3857,298.0343,298.3174,52463.0
2021-12-08 15:50:00,305.7,306.24,305.7,305.97,150001.0,298.3466,298.8736,298.3466,298.6101,150001.0
2021-12-09 09:30:00,305.37,306.55,305.22,306.36,21586.0,298.0246,299.1762,297.8782,298.9908,21586.0
2021-12-09 09:40:00,306.48,306.53,305.95,305.95,21963.0,299.1079,299.1567,298.5906,298.5906,21963.0
2021-12-09 09:50:00,305.9,306.12,305.01,305.29,9039.0,298.5418,298.7565,297.6732,297.9465,9039.0
2021-12-09 10:00:00,305.25,305.71,304.84,305.19,21619.0,297.9075,298.3564,297.5073,297.8489,21619.0
2021-12-09 10:10:00,305.11,305.22,304.83,305.19,26188.0,297.7708,297.8782,297.4976,297.8489,26188.0
2021-12-09 10:20:00,305.24,305.37,304.26,304.27,20366.0,297.8977,298.0246,296.9413,296.951,20366.0
2021-12-09 10:30:00,304.05,304.43,303.83,304.0,11055.0,296.7363,297.1072,296.5216,296.6875,11055.0
2021-12-09 10:40:00,303.95,304.72,303.95,304.71,6418.0,296.6387,297.3902,296.6387,297.3804,6418.0
2021-12-09 10:50:00,304.57,304.73,304.51,304.65,4174.0,297.2438,297.4,297.1853,297.3219,4174.0
2021-12-09 11:00:00,304.6,304.69,304.19,304.67,21718.0,297.2731,297.3609,296.873,297.3414,21718.0
2021-12-09 11:10:00,304.65,304.67,304.19,304.4,24598.0,297.3219,297.3414,296.873,297.0779,24598.0
2021-12-09 11:20:00,304.39,305.24,304.26,305.22,20097.0,297.0681,297.8977,296.9413,297.8782,20097.0
2021-12-09 11:30:00,305.29,305.41,304.94,305.02,9571.0,297.9465,298.0636,297.6049,297.683,9571.0
2021-12-09 11:40:00,304.99,305.04,304.44,304.44,18806.0,297.6537,297.7025,297.1169,297.1169,18806.0
2021-12-09 11:50:00,304.48,304.69,304.34,304.52,56788.0,297.156,297.3609,297.0193,297.195,56788.0
2021-12-09 12:00:00,304.49,304.65,304.07,304.37,11019.0,297.1657,297.3219,296.7558,297.0486,11019.0
2021-12-09 12:10:00,304.26,304.43,304.19,304.19,5825.0,296.9413,297.1072,296.873,296.873,5825.0
2021-12-09 12:20:00,304.25,304.56,304.23,304.34,10160.0,296.9315,297.2341,296.912,297.0193,10160.0
2021-12-09 12:30:00,304.32,304.59,304.15,304.56,19042.0,296.9998,297.2633,296.8339,297.2341,19042.0
2021-12-09 12:40:00,304.55,304.81,304.49,304.79,12431.0,297.2243,297.478,297.1657,297.4585,12431.0
2021-12-09 12:50:00,304.83,304.89,304.61,304.84,10117.0,297.4976,297.5561,297.2829,297.5073,10117.0
2021-12-09 13:00:00,304.82,304.83,304.41,304.41,27803.0,297.4878,297.4976,297.0877,297.0877,27803.0
2021-12-09 13:10:00,304.38,304.73,304.28,304.67,10249.0,297.0584,297.4,296.9608,297.3414,10249.0
2021-12-09 13:20:00,304.61,304.61,304.23,304.29,11347.0,297.2829,297.2829,296.912,296.9705,11347.0
2021-12-09 13:30:00,304.29,304.64,304.29,304.64,6642.0,296.9705,297.3121,296.9705,297.3121,6642.0
2021-12-09 13:40:00,304.58,304.58,303.51,303.54,9844.0,297.2536,297.2536,296.2093,296.2386,9844.0
2021-12-09 13:50:00,303.47,304.15,303.32,304.05,11800.0,296.1703,296.8339,296.0239,296.7363,11800.0
2021-12-09 14:00:00,304.05,304.15,303.95,303.95,14437.0,296.7363,296.8339,296.6387,296.6387,14437.0
2021-12-09 14:10:00,304.02,304.04,303.63,303.88,8360.0,296.707,296.7266,296.3264,296.5704,8360.0
2021-12-09 14:20:00,303.97,304.27,303.72,303.84,9996.0,296.6582,296.951,296.4143,296.5314,9996.0
2021-12-09 14:30:00,303.87,303.9,303.65,303.84,9410.0,296.5607,296.5899,296.3459,296.5314,9410.0
2021-12-09 14:40:00,303.78,303.84,303.5,303.54,18219.0,296.4728,296.5314,296.1996,296.2386,18219.0
2021-12-09 14:50:00,303.59,303.59,303.04,303.24,22613.0,296.2874,296.2874,295.7506,295.9458,22613.0
2021-12-09 15:00:00,303.22,303.68,302.55,302.55,64745.0,295.9263,296.3752,295.2724,295.2724,64745.0
2021-12-09 15:10:00,302.63,302.78,302.29,302.66,17852.0,295.3505,295.4969,295.0187,295.3798,17852.0
2021-12-09 15:20:00,302.63,302.71,302.23,302.56,56257.0,295.3505,295.4286,294.9601,295.2822,56257.0
2021-12-09 15:30:00,302.56,302.96,302.52,302.78,16037.0,295.2822,295.6725,295.2431,295.4969,16037.0
2021-12-09 15:40:00,302.81,303.35,302.72,303.2,17682.0,295.5261,296.0532,295.4383,295.9068,17682.0
2021-12-09 15:50:00,303.1,303.17,302.06,302.25,45128.0,295.8092,295.8775,294.7942,294.9796,45128.0
2021-12-10 09:30:00,304.21,305.66,304.21,305.56,35500.0,296.8925,298.3076,296.8925,298.21,35500.0
2021-12-10 09:40:00,305.59,305.62,303.43,303.47,28779.0,298.2393,298.2686,296.1312,296.1703,28779.0
2021-12-10 09:50:00,303.57,304.19,303.32,303.57,25707.0,296.2679,296.873,296.0239,296.2679,25707.0
2021-12-10 10:00:00,303.65,304.36,303.57,304.36,14800.0,296.3459,297.0389,296.2679,297.0389,14800.0
2021-12-10 10:10:00,304.37,305.13,303.92,305.01,17292.0,297.0486,297.7903,296.6094,297.6732,17292.0
2021-12-10 10:20:00,304.98,305.13,304.61,304.88,19239.0,297.644,297.7903,297.2829,297.5464,19239.0
2021-12-10 10:30:00,304.8,304.89,303.29,303.61,20173.0,297.4683,297.5561,295.9946,296.3069,20173.0
2021-12-10 10:40:00,303.51,303.81,302.83,302.86,18469.0,296.2093,296.5021,295.5457,295.5749,18469.0
2021-12-10 10:50:00,303.0,303.49,302.99,303.31,5659.0,295.7116,296.1898,295.7018,296.0141,5659.0
2021-12-10 11:00:00,303.32,303.4,302.19,302.36,10737.0,296.0239,296.102,294.9211,295.087,10737.0
2021-12-10 11:10:00,302.36,303.06,302.31,303.05,37492.0,295.087,295.7701,295.0382,295.7604,37492.0
2021-12-10 11:20:00,302.86,303.42,302.75,303.41,17266.0,295.5749,296.1215,295.4676,296.1117,17266.0
2021-12-10 11:30:00,303.46,303.46,302.82,303.14,11112.0,296.1605,296.1605,295.5359,295.8482,11112.0
2021-12-10 11:40:00,303.15,304.15,303.09,304.11,8493.0,295.858,296.8339,295.7994,296.7949,8493.0
2021-12-10 11:50:00,304.13,304.33,303.76,304.01,9628.0,296.8144,297.0096,296.4533,296.6973,9628.0
2021-12-10 12:00:00,304.06,304.12,303.63,303.93,39005.0,296.7461,296.8046,296.3264,296.6192,39005.0
2021-12-10 12:10:00,303.97,304.15,303.76,303.76,15223.0,296.6582,296.8339,296.4533,296.4533,15223.0
2021-12-10 12:20:00,303.76,304.14,303.68,303.86,8185.0,296.4533,296.8242,296.3752,296.5509,8185.0
2021-12-10 12:30:00,303.9,303.9,303.31,303.36,9930.0,296.5899,296.5899,296.0141,296.0629,9930.0
2021-12-10 12:40:00,303.32,303.85,303.32,303.84,8124.0,296.0239,296.5411,296.0239,296.5314,8124.0
2021-12-10 12:50:00,303.94,304.16,303.9,304.07,11119.0,296.629,296.8437,296.5899,296.7558,11119.0
2021-12-10 13:00:00,304.15,304.5,303.92,304.43,7174.0,296.8339,297.1755,296.6094,297.1072,7174.0
2021-12-10 13:10:00,304.45,304.48,304.18,304.36,63343.0,297.1267,297.156,296.8632,297.0389,63343.0
2021-12-10 13:20:00,304.25,304.37,304.07,304.28,9065.0,296.9315,297.0486,296.7558,296.9608,9065.0
2021-12-10 13:30:00,304.31,304.34,303.89,304.0,39417.0,296.9901,297.0193,296.5802,296.6875,39417.0
2021-12-10 13:40:00,304.02,304.17,303.87,303.92,20869.0,296.707,296.8534,296.5607,296.6094,20869.0
2021-12-10 13:50:00,303.96,304.28,303.93,304.1,20259.0,296.6485,296.9608,296.6192,296.7851,20259.0
2021-12-10 14:00:00,304.08,304.3,303.97,303.99,24466.0,296.7656,296.9803,296.6582,296.6778,24466.0
2021-12-10 14:10:00,303.99,304.31,303.99,304.3,20712.0,296.6778,296.9901,296.6778,296.9803,20712.0
2021-12-10 14:20:00,304.3,304.39,304.12,304.2,22226.0,296.9803,297.0681,296.8046,296.8827,22226.0
2021-12-10 14:30:00,304.23,304.3,303.85,304.05,71137.0,296.912,296.9803,296.5411,296.7363,71137.0
2021-12-10 14:40:00,304.08,304.13,303.9,304.0,8033.0,296.7656,296.8144,296.5899,296.6875,8033.0
2021-12-10 14:50:00,304.0,304.01,303.62,303.69,24470.0,296.6875,296.6973,296.3167,296.385,24470.0
2021-12-10 15:00:00,303.71,303.91,303.48,303.88,20532.0,296.4045,296.5997,296.18,296.5704,20532.0
2021-12-10 15:10:00,303.82,304.08,303.8,304.08,13591.0,296.5119,296.7656,296.4923,296.7656,13591.0
2021-12-10 15:20:00,304.05,304.41,304.05,304.31,38530.0,296.7363,297.0877,296.7363,296.9901,38530.0
2021-12-10 15:30:00,304.3,304.77,304.3,304.64,35060.0,296.9803,297.439,296.9803,297.3121,35060.0
2021-12-10 15:40:00,304.67,304.86,304.67,304.74,138689.0,297.3414,297.5268,297.3414,297.4097,138689.0
2021-12-10 15:50:00,304.81,305.43,304.8,305.33,227704.0,297.478,298.0831,297.4683,297.9855,227704.0
2021-12-13 09:30:00,304.63,305.0,303.92,304.03,77570.0,297.698,298.0596,297.0042,297.1117,77570.0
2021-12-13 09:40:00,304.1,305.32,304.04,304.63,22410.0,297.1801,298.3723,297.1214,297.698,22410.0
2021-12-13 09:50:00,304.54,304.83,303.89,304.46,9561.0,297.6101,297.8935,296.9748,297.5319,9561.0
2021-12-13 10:00:00,304.37,304.62,303.99,304.44,29615.0,297.4439,297.6882,297.0726,297.5123,29615.0
2021-12-13 10:10:00,304.33,305.05,304.2,304.53,7689.0,297.4048,298.1084,297.2778,297.6003,7689.0
2021-12-13 10:20:00,304.27,304.27,302.79,303.12,14679.0,297.3462,297.3462,295.8999,296.2224,14679.0
2021-12-13 10:30:00,303.07,303.23,302.6,302.82,27999.0,296.1735,296.3299,295.7142,295.9292,27999.0
2021-12-13 10:40:00,302.79,303.51,302.69,303.48,28458.0,295.8999,296.6035,295.8022,296.5742,28458.0
2021-12-13 10:50:00,303.42,303.65,302.92,303.19,34038.0,296.5155,296.7403,296.0269,296.2908,34038.0
2021-12-13 11:00:00,303.1,303.25,302.51,302.87,31550.0,296.2028,296.3494,295.6262,295.9781,31550.0
2021-12-13 11:10:00,302.9,303.07,302.12,302.12,79281.0,296.0074,296.1735,295.2451,295.2451,79281.0
2021-12-13 11:20:00,302.18,302.31,301.84,302.03,110709.0,295.3038,295.4308,294.9715,295.1572,110709.0
2021-12-13 11:30:00,302.05,302.31,301.79,301.89,26488.0,295.1767,295.4308,294.9226,295.0204,26488.0
2021-12-13 11:40:00,301.88,302.13,301.57,301.58,25056.0,295.0106,295.2549,294.7076,294.7174,25056.0
2021-12-13 11:50:00,301.56,301.76,301.32,301.71,20330.0,294.6979,294.8933,294.4633,294.8445,20330.0
2021-12-13 12:00:00,301.68,302.11,301.29,302.11,17269.0,294.8151,295.2353,294.434,295.2353,17269.0
2021-12-13 12:10:00,302.05,302.28,301.9,301.9,18885.0,295.1767,295.4015,295.0301,295.0301,18885.0
2021-12-13 12:20:00,301.96,302.38,301.91,302.38,18816.0,295.0888,295.4992,295.0399,295.4992,18816.0
2021-12-13 12:30:00,302.34,302.6,302.27,302.55,17865.0,295.4601,295.7142,295.3917,295.6653,17865.0
2021-12-13 12:40:00,302.54,302.61,302.14,302.14,25024.0,295.6556,295.724,295.2647,295.2647,25024.0
2021-12-13 12:50:00,302.14,302.21,301.89,302.09,33469.0,295.2647,295.3331,295.0204,295.2158,33469.0
2021-12-13 13:00:00,302.05,302.57,301.97,302.19,20313.0,295.1767,295.6849,295.0985,295.3135,20313.0
2021-12-13 13:10:00,302.2,302.27,301.98,302.16,30907.0,295.3233,295.3917,295.1083,295.2842,30907.0
2021-12-13 13:20:00,302.22,302.22,301.88,301.94,23283.0,295.3428,295.3428,295.0106,295.0692,23283.0
2021-12-13 13:30:00,301.98,301.98,301.51,301.63,71499.0,295.1083,295.1083,294.649,294.7663,71499.0
2021-12-13 13:40:00,301.62,302.21,301.62,301.94,18159.0,294.7565,295.3331,294.7565,295.0692,18159.0
2021-12-13 13:50:00,302.03,302.43,302.03,302.26,20644.0,295.1572,295.5481,295.1572,295.3819,20644.0
2021-12-13 14:00:00,302.22,302.3,301.91,302.3,19752.0,295.3428,295.421,295.0399,295.421,19752.0
2021-12-13 14:10:00,302.25,302.39,302.13,302.22,23825.0,295.3722,295.509,295.2549,295.3428,23825.0
2021-12-13 14:20:00,302.23,302.68,302.23,302.44,51519.0,295.3526,295.7924,295.3526,295.5578,51519.0
2021-12-13 14:30:00,302.45,302.51,302.22,302.41,27097.0,295.5676,295.6262,295.3428,295.5285,27097.0
2021-12-13 14:40:00,302.4,302.5,302.22,302.3,36246.0,295.5187,295.6165,295.3428,295.421,36246.0
2021-12-13 14:50:00,302.25,302.73,302.25,302.72,21102.0,295.3722,295.8412,295.3722,295.8315,21102.0
2021-12-13 15:00:00,302.72,302.99,302.53,302.57,81941.0,295.8315,296.0953,295.6458,295.6849,81941.0
2021-12-13 15:10:00,302.57,302.88,302.36,302.52,37346.0,295.6849,295.9878,295.4797,295.636,37346.0
2021-12-13 15:20:00,302.5,302.55,302.14,302.14,23359.0,295.6165,295.6653,295.2647,295.2647,23359.0
2021-12-13 15:30:00,302.19,302.78,302.12,302.47,32647.0,295.3135,295.8901,295.2451,295.5872,32647.0
2021-12-13 15:40:00,302.44,302.51,301.95,301.95,40823.0,295.5578,295.6262,295.079,295.079,40823.0
2021-12-13 15:50:00,301.91,301.91,300.87,301.14,92797.0,295.0399,295.0399,294.0236,294.2874,92797.0
2021-12-14 09:30:00,297.83,298.59,297.18,298.44,48821.0,291.0527,291.7954,290.4175,291.6489,48821.0
2021-12-14 09:40:00,298.64,299.4,297.99,298.47,46616.0,291.8443,292.587,291.2091,291.6782,46616.0
2021-12-14 09:50:00,298.59,298.59,297.61,297.98,17824.0,291.7954,291.7954,290.8377,291.1993,17824.0
2021-12-14 10:00:00,297.93,297.95,297.08,297.46,16588.0,291.1505,291.17,290.3198,290.6912,16588.0
2021-12-14 10:10:00,297.46,297.55,296.79,297.16,21177.0,290.6912,290.7791,290.0364,290.398,21177.0
2021-12-14 10:20:00,297.09,298.27,297.02,297.92,28952.0,290.3296,291.4827,290.2612,291.1407,28952.0
2021-12-14 10:30:00,297.81,298.16,297.46,297.57,21597.0,291.0332,291.3752,290.6912,290.7987,21597.0
2021-12-14 10:40:00,297.26,297.37,296.14,296.14,11436.0,290.4957,290.6032,289.4012,289.4012,11436.0
2021-12-14 10:50:00,296.28,296.28,295.32,295.63,15293.0,289.538,289.538,288.5999,288.9028,15293.0
2021-12-14 11:00:00,295.53,295.68,294.97,295.58,33421.0,288.8051,288.9517,288.2578,288.8539,33421.0
2021-12-14 11:10:00,295.48,295.68,295.01,295.43,134346.0,288.7562,288.9517,288.2969,288.7074,134346.0
2021-12-14 11:20:00,295.29,295.83,295.21,295.78,18085.0,288.5705,289.0983,288.4924,289.0494,18085.0
2021-12-14 11:30:00,295.8,295.87,295.06,295.17,24169.0,289.0689,289.1373,288.3458,288.4533,24169.0
2021-12-14 11:40:00,295.26,295.47,295.03,295.2,19738.0,288.5412,288.7464,288.3165,288.4826,19738.0
2021-12-14 11:50:00,295.25,295.46,294.85,295.22,24355.0,288.5315,288.7367,288.1406,288.5021,24355.0
2021-12-14 12:00:00,295.16,295.25,294.69,295.08,36903.0,288.4435,288.5315,287.9842,288.3653,36903.0
2021-12-14 12:10:00,295.25,295.29,294.51,294.6,19057.0,288.5315,288.5705,287.8083,287.8962,19057.0
2021-12-14 12:20:00,294.54,294.95,294.48,294.85,11692.0,287.8376,288.2383,287.779,288.1406,11692.0
2021-12-14 12:30:00,294.79,294.97,294.64,294.64,8459.0,288.0819,288.2578,287.9353,287.9353,8459.0
2021-12-14 12:40:00,294.6,294.66,294.32,294.4,5962.0,287.8962,287.9549,287.6226,287.7008,5962.0
2021-12-14 12:50:00,294.53,294.77,294.43,294.77,11123.0,287.8278,288.0624,287.7301,288.0624,11123.0
2021-12-14 13:00:00,294.72,295.37,294.68,295.19,4565.0,288.0135,288.6487,287.9744,288.4728,4565.0
2021-12-14 13:10:00,295.28,295.34,294.97,295.0,37046.0,288.5608,288.6194,288.2578,288.2871,37046.0
2021-12-14 13:20:00,295.06,295.26,294.81,295.19,11486.0,288.3458,288.5412,288.1015,288.4728,11486.0
2021-12-14 13:30:00,295.21,295.21,294.87,294.95,16623.0,288.4924,288.4924,288.1601,288.2383,16623.0
2021-12-14 13:40:00,294.97,294.97,294.57,294.57,34882.0,288.2578,288.2578,287.8669,287.8669,34882.0
2021-12-14 13:50:00,294.61,294.76,294.36,294.56,48574.0,287.906,288.0526,287.6617,287.8572,48574.0
2021-12-14 14:00:00,294.55,295.59,294.43,295.59,26497.0,287.8474,288.8637,287.7301,288.8637,26497.0
2021-12-14 14:10:00,295.58,295.86,295.51,295.67,14530.0,288.8539,289.1276,288.7855,288.9419,14530.0
2021-12-14 14:20:00,295.71,296.06,295.43,295.79,15479.0,288.981,289.323,288.7074,289.0592,15479.0
2021-12-14 14:30:00,295.77,296.16,295.71,295.98,40589.0,289.0396,289.4207,288.981,289.2448,40589.0
2021-12-14 14:40:00,296.1,296.53,296.0,296.23,22520.0,289.3621,289.7823,289.2644,289.4892,22520.0
2021-12-14 14:50:00,296.22,296.37,296.06,296.32,47816.0,289.4794,289.626,289.323,289.5771,47816.0
2021-12-14 15:00:00,296.36,297.27,296.3,297.27,30435.0,289.6162,290.5055,289.5576,290.5055,30435.0
2021-12-14 15:10:00,297.23,297.46,296.97,297.46,124951.0,290.4664,290.6912,290.2123,290.6912,124951.0
2021-12-14 15:20:00,297.39,297.83,297.2,297.8,41173.0,290.6228,291.0527,290.4371,291.0234,41173.0
2021-12-14 15:30:00,297.75,298.24,297.68,297.78,59726.0,290.9746,291.4534,290.9062,291.0039,59726.0
2021-12-14 15:40:00,297.78,297.84,297.01,297.09,157633.0,291.0039,291.0625,290.2514,290.3296,157633.0
2021-12-14 15:50:00,297.06,297.71,296.7,297.53,274458.0,290.3003,290.9355,289.9485,290.7596,274458.0
2021-12-15 09:30:00,297.36,297.81,296.83,297.69,69729.0,290.5934,291.0332,290.0755,290.9159,69729.0
2021-12-15 09:40:00,297.39,297.52,296.25,296.31,15564.0,290.6228,290.7498,289.5087,289.5673,15564.0
2021-12-15 09:50:00,296.15,296.6,296.01,296.21,10697.0,289.411,289.8507,289.2742,289.4696,10697.0
2021-12-15 10:00:00,296.21,296.74,295.83,296.25,21285.0,289.4696,289.9875,289.0983,289.5087,21285.0
2021-12-15 10:10:00,296.28,296.58,295.93,296.31,26236.0,289.538,289.8312,289.196,289.5673,26236.0
2021-12-15 10:20:00,296.29,296.87,296.29,296.45,20444.0,289.5478,290.1146,289.5478,289.7041,20444.0
2021-12-15 10:30:00,296.53,297.37,296.44,297.37,11301.0,289.7823,290.6032,289.6944,290.6032,11301.0
2021-12-15 10:40:00,297.37,297.44,296.79,296.79,21366.0,290.6032,290.6716,290.0364,290.0364,21366.0
2021-12-15 10:50:00,296.71,296.71,296.2,296.37,95809.0,289.9582,289.9582,289.4598,289.626,95809.0
2021-12-15 11:00:00,296.31,296.45,295.99,296.01,55332.0,289.5673,289.7041,289.2546,289.2742,55332.0
2021-12-15 11:10:00,295.9,296.07,295.57,295.59,54838.0,289.1667,289.3328,288.8442,288.8637,54838.0
2021-12-15 11:20:00,295.59,295.94,295.52,295.64,36080.0,288.8637,289.2057,288.7953,288.9126,36080.0
2021-12-15 11:30:00,295.63,295.66,295.02,295.09,17361.0,288.9028,288.9321,288.3067,288.3751,17361.0
2021-12-15 11:40:00,295.07,295.17,294.8,295.12,21663.0,288.3555,288.4533,288.0917,288.4044,21663.0
2021-12-15 11:50:00,295.09,295.34,294.92,295.05,14237.0,288.3751,288.6194,288.209,288.336,14237.0
2021-12-15 12:00:00,295.0,295.39,294.88,294.88,8650.0,288.2871,288.6683,288.1699,288.1699,8650.0
2021-12-15 12:10:00,294.92,295.02,294.54,294.57,6127.0,288.209,288.3067,287.8376,287.8669,6127.0
2021-12-15 12:20:00,294.55,295.43,294.55,295.43,19059.0,287.8474,288.7074,287.8474,288.7074,19059.0
2021-12-15 12:30:00,295.41,295.64,295.3,295.4,20230.0,288.6878,288.9126,288.5803,288.678,20230.0
2021-12-15 12:40:00,295.4,295.43,295.07,295.28,13023.0,288.678,288.7074,288.3555,288.5608,13023.0
2021-12-15 12:50:00,295.19,295.59,295.19,295.4,12442.0,288.4728,288.8637,288.4728,288.678,12442.0
2021-12-15 13:00:00,295.49,295.74,295.38,295.71,10949.0,288.766,289.0103,288.6585,288.981,10949.0
2021-12-15 13:10:00,295.73,295.74,295.45,295.69,44011.0,289.0005,289.0103,288.7269,288.9614,44011.0
2021-12-15 13:20:00,295.66,295.82,295.55,295.66,21889.0,288.9321,289.0885,288.8246,288.9321,21889.0
2021-12-15 13:30:00,295.73,295.98,295.63,295.97,11407.0,289.0005,289.2448,288.9028,289.2351,11407.0
2021-12-15 13:40:00,295.87,296.08,295.83,295.88,13588.0,289.1373,289.3426,289.0983,289.1471,13588.0
2021-12-15 13:50:00,295.84,296.54,295.74,296.52,18156.0,289.108,289.7921,289.0103,289.7726,18156.0
2021-12-15 14:00:00,296.38,298.47,294.89,298.01,74576.0,289.6357,291.6782,288.1796,291.2286,74576.0
2021-12-15 14:10:00,297.83,299.28,297.8,299.25,22960.0,291.0527,292.4697,291.0234,292.4404,22960.0
2021-12-15 14:20:00,299.29,299.29,297.13,297.71,72361.0,292.4795,292.4795,290.3687,290.9355,72361.0
2021-12-15 14:30:00,297.62,298.53,297.2,298.53,59401.0,290.8475,291.7368,290.4371,291.7368,59401.0
2021-12-15 14:40:00,298.48,299.06,297.95,298.57,50769.0,291.688,292.2548,291.17,291.7759,50769.0
2021-12-15 14:50:00,298.41,299.51,298.14,298.75,41509.0,291.6195,292.6945,291.3557,291.9518,41509.0
2021-12-15 15:00:00,299.05,300.94,298.84,300.94,55098.0,292.245,294.092,292.0398,294.092,55098.0
2021-12-15 15:10:00,300.73,302.44,300.62,302.29,200729.0,293.8868,295.5578,293.7793,295.4113,200729.0
2021-12-15 15:20:00,302.34,302.98,302.19,302.51,52080.0,295.4601,296.0856,295.3135,295.6262,52080.0
2021-12-15 15:30:00,302.56,303.27,302.25,303.27,37174.0,295.6751,296.369,295.3722,296.369,37174.0
2021-12-15 15:40:00,303.26,303.35,301.74,301.91,179677.0,296.3592,296.4471,294.8738,295.0399,179677.0
2021-12-15 15:50:00,301.95,303.96,301.91,303.82,149949.0,295.079,297.0433,295.0399,296.9064,149949.0
2021-12-16 09:30:00,304.54,305.0,303.45,303.63,46815.0,297.6101,298.0596,296.5449,296.7208,46815.0
2021-12-16 09:40:00,303.6,304.11,302.88,304.05,20680.0,296.6914,297.1898,295.9878,297.1312,20680.0
2021-12-16 09:50:00,304.09,304.12,302.34,302.34,10179.0,297.1703,297.1996,295.4601,295.4601,10179.0
2021-12-16 10:00:00,302.24,302.35,301.13,301.25,22145.0,295.3624,295.4699,294.2776,294.3949,22145.0
2021-12-16 10:10:00,301.15,301.88,301.04,301.84,13246.0,294.2972,295.0106,294.1897,294.9715,13246.0
2021-12-16 10:20:00,301.88,302.74,301.65,302.65,13369.0,295.0106,295.851,294.7858,295.7631,13369.0
2021-12-16 10:30:00,302.7,303.01,302.12,302.13,13450.0,295.8119,296.1149,295.2451,295.2549,13450.0
2021-12-16 10:40:00,301.86,302.38,301.73,302.26,73680.0,294.991,295.4992,294.864,295.3819,73680.0
2021-12-16 10:50:00,302.29,302.33,301.46,301.67,13252.0,295.4113,295.4503,294.6001,294.8054,13252.0
2021-12-16 11:00:00,301.79,301.79,300.18,300.38,23923.0,294.9226,294.9226,293.3493,293.5447,23923.0
2021-12-16 11:10:00,300.32,300.47,299.8,300.33,22124.0,293.4861,293.6327,292.9779,293.4959,22124.0
2021-12-16 11:20:00,300.37,300.61,300.2,300.45,25205.0,293.5349,293.7695,293.3688,293.6131,25205.0
2021-12-16 11:30:00,300.54,300.54,299.63,299.8,8175.0,293.7011,293.7011,292.8118,292.9779,8175.0
2021-12-16 11:40:00,299.75,300.15,299.53,299.91,33958.0,292.9291,293.3199,292.7141,293.0854,33958.0
2021-12-16 11:50:00,299.81,299.91,299.14,299.27,13081.0,292.9877,293.0854,292.3329,292.46,13081.0
2021-12-16 12:00:00,299.18,299.61,298.7,298.77,35809.0,292.372,292.7922,291.9029,291.9714,35809.0
2021-12-16 12:10:00,298.79,298.92,298.43,298.68,38152.0,291.9909,292.1179,291.6391,291.8834,38152.0
2021-12-16 12:20:00,298.76,299.17,298.35,298.46,35372.0,291.9616,292.3622,291.5609,291.6684,35372.0
2021-12-16 12:30:00,298.61,298.83,298.37,298.55,79884.0,291.815,292.03,291.5805,291.7564,79884.0
2021-12-16 12:40:00,298.46,298.59,298.09,298.14,46818.0,291.6684,291.7954,291.3068,291.3557,46818.0
2021-12-16 12:50:00,298.2,298.46,297.69,297.69,33634.0,291.4143,291.6684,290.9159,290.9159,33634.0
2021-12-16 13:00:00,297.72,298.32,297.72,298.29,16155.0,290.9452,291.5316,290.9452,291.5023,16155.0
2021-12-16 13:10:00,298.41,298.83,298.36,298.82,30094.0,291.6195,292.03,291.5707,292.0202,30094.0
2021-12-16 13:20:00,298.99,299.0,298.6,298.81,13809.0,292.1863,292.1961,291.8052,292.0104,13809.0
2021-12-16 13:30:00,298.77,298.77,298.24,298.53,12516.0,291.9714,291.9714,291.4534,291.7368,12516.0
2021-12-16 13:40:00,298.56,299.12,298.36,299.05,14065.0,291.7661,292.3134,291.5707,292.245,14065.0
2021-12-16 13:50:00,299.07,299.18,298.27,298.28,18720.0,292.2645,292.372,291.4827,291.4925,18720.0
2021-12-16 14:00:00,298.42,298.51,297.79,297.82,29668.0,291.6293,291.7173,291.0137,291.043,29668.0
2021-12-16 14:10:00,297.74,297.8,297.07,297.12,14876.0,290.9648,291.0234,290.31,290.3589,14876.0
2021-12-16 14:20:00,297.15,297.15,296.56,296.91,13140.0,290.3882,290.3882,289.8116,290.1537,13140.0
2021-12-16 14:30:00,296.93,297.38,296.62,297.33,14687.0,290.1732,290.613,289.8703,290.5641,14687.0
2021-12-16 14:40:00,297.37,297.56,295.75,295.75,31903.0,290.6032,290.7889,289.0201,289.0201,31903.0
2021-12-16 14:50:00,295.79,296.55,295.6,296.47,56408.0,289.0592,289.8019,288.8735,289.7237,56408.0
2021-12-16 15:00:00,296.34,297.01,295.99,296.09,81573.0,289.5966,290.2514,289.2546,289.3523,81573.0
2021-12-16 15:10:00,296.13,296.67,295.94,296.67,34459.0,289.3914,289.9191,289.2057,289.9191,34459.0
2021-12-16 15:20:00,296.65,297.62,296.65,297.39,51240.0,289.8996,290.8475,289.8996,290.6228,51240.0
2021-12-16 15:30:00,297.4,298.17,296.99,298.13,204404.0,290.6325,291.385,290.2319,291.3459,204404.0
2021-12-16 15:40:00,298.03,298.29,296.67,296.7,213555.0,291.2482,291.5023,289.9191,289.9485,213555.0
2021-12-16 15:50:00,296.79,297.84,296.73,296.94,164374.0,290.0364,291.0625,289.9778,290.183,164374.0
2021-12-17 09:30:00,294.47,295.52,293.21,293.64,58028.0,287.7692,288.7953,286.5379,286.9581,58028.0
2021-12-17 09:40:00,293.64,294.9,292.93,294.9,42931.0,286.9581,288.1894,286.2642,288.1894,42931.0
2021-12-17 09:50:00,295.3,295.93,294.36,295.07,23589.0,288.5803,289.196,287.6617,288.3555,23589.0
2021-12-17 10:00:00,294.69,295.05,294.14,294.63,20673.0,287.9842,288.336,287.4467,287.9256,20673.0
2021-12-17 10:10:00,294.33,294.49,293.04,293.47,16500.0,287.6324,287.7887,286.3717,286.792,16500.0
2021-12-17 10:20:00,293.52,294.21,292.92,294.0,10940.0,286.8408,287.5151,286.2545,287.3099,10940.0
2021-12-17 10:30:00,294.4,295.92,293.91,295.84,81587.0,287.7008,289.1862,287.2219,289.108,81587.0
2021-12-17 10:40:00,295.82,297.02,295.55,297.02,38085.0,289.0885,290.2612,288.8246,290.2612,38085.0
2021-12-17 10:50:00,296.91,297.58,296.75,297.37,15606.0,290.1537,290.8084,289.9973,290.6032,15606.0
2021-12-17 11:00:00,297.23,297.41,296.78,297.12,16973.0,290.4664,290.6423,290.0266,290.3589,16973.0
2021-12-17 11:10:00,297.06,298.46,297.06,297.95,26962.0,290.3003,291.6684,290.3003,291.17,26962.0
2021-12-17 11:20:00,298.01,298.1,297.57,297.89,11360.0,291.2286,291.3166,290.7987,291.1114,11360.0
2021-12-17 11:30:00,297.87,298.05,296.03,296.3,34206.0,291.0918,291.2677,289.2937,289.5576,34206.0
2021-12-17 11:40:00,296.28,296.35,294.95,295.02,36478.0,289.538,289.6064,288.2383,288.3067,36478.0
2021-12-17 11:50:00,295.03,295.88,295.03,295.88,34401.0,288.3165,289.1471,288.3165,289.1471,34401.0
2021-12-17 12:00:00,295.75,295.75,294.67,294.92,28587.0,289.0201,289.0201,287.9646,288.209,28587.0
2021-12-17 12:10:00,295.11,296.47,295.07,295.87,41087.0,288.3946,289.7237,288.3555,289.1373,41087.0
2021-12-17 12:20:00,295.92,296.24,295.54,295.98,16813.0,289.1862,289.4989,288.8149,289.2448,16813.0
2021-12-17 12:30:00,295.95,296.81,295.91,296.17,38771.0,289.2155,290.056,289.1764,289.4305,38771.0
2021-12-17 12:40:00,296.21,296.32,295.85,295.99,11002.0,289.4696,289.5771,289.1178,289.2546,11002.0
2021-12-17 12:50:00,295.99,296.39,295.6,296.03,27132.0,289.2546,289.6455,288.8735,289.2937,27132.0
2021-12-17 13:00:00,296.04,296.41,295.7,295.77,10577.0,289.3035,289.6651,288.9712,289.0396,10577.0
2021-12-17 13:10:00,295.77,296.49,295.68,296.45,16405.0,289.0396,289.7432,288.9517,289.7041,16405.0
2021-12-17 13:20:00,296.57,297.27,296.45,297.22,13274.0,289.8214,290.5055,289.7041,290.4566,13274.0
2021-12-17 13:30:00,297.23,297.39,296.94,296.94,32116.0,290.4664,290.6228,290.183,290.183,32116.0
2021-12-17 13:40:00,296.97,297.23,296.64,297.23,9442.0,290.2123,290.4664,289.8898,290.4664,9442.0
2021-12-17 13:50:00,297.24,297.77,297.21,297.74,10070.0,290.4762,290.9941,290.4469,290.9648,10070.0
2021-12-17 14:00:00,297.73,297.74,297.18,297.54,7888.0,290.955,290.9648,290.4175,290.7693,7888.0
2021-12-17 14:10:00,297.62,297.83,297.36,297.45,18771.0,290.8475,291.0527,290.5934,290.6814,18771.0
2021-12-17 14:20:00,297.51,297.68,296.55,296.82,17643.0,290.74,290.9062,289.8019,290.0657,17643.0
2021-12-17 14:30:00,296.79,297.14,296.79,297.01,11509.0,290.0364,290.3784,290.0364,290.2514,11509.0
2021-12-17 14:40:00,297.04,297.87,297.03,297.48,14202.0,290.2807,291.0918,290.2709,290.7107,14202.0
2021-12-17 14:50:00,297.51,297.53,296.66,297.04,91760.0,290.74,290.7596,289.9094,290.2807,91760.0
2021-12-17 15:00:00,297.05,297.79,297.03,297.4,30881.0,290.2905,291.0137,290.2709,290.6325,30881.0
2021-12-17 15:10:00,297.24,297.29,296.35,296.72,84212.0,290.4762,290.525,289.6064,289.968,84212.0
2021-12-17 15:20:00,296.74,297.23,296.47,296.64,50417.0,289.9875,290.4664,289.7237,289.8898,50417.0
2021-12-17 15:30:00,296.59,296.67,295.56,296.11,38065.0,289.841,289.9191,288.8344,289.3719,38065.0
2021-12-17 15:40:00,296.1,296.55,295.38,295.38,31834.0,289.3621,289.8019,288.6585,288.6585,31834.0
2021-12-17 15:50:00,295.38,296.43,295.24,295.57,135127.0,288.6585,289.6846,288.5217,288.8442,135127.0
2021-12-20 09:30:00,291.98,292.68,291.09,292.68,124554.0,285.3359,286.0199,284.4661,286.0199,124554.0
2021-12-20 09:40:00,292.63,292.77,291.25,291.25,59097.0,285.9711,286.1079,284.6225,284.6225,59097.0
2021-12-20 09:50:00,291.44,292.91,291.21,292.53,78146.0,284.8081,286.2447,284.5834,285.8733,78146.0
2021-12-20 10:00:00,292.48,292.63,291.14,291.39,113920.0,285.8245,285.9711,284.515,284.7593,113920.0
2021-12-20 10:10:00,291.35,292.17,290.93,291.9,107228.0,284.7202,285.5215,284.3098,285.2577,107228.0
2021-12-20 10:20:00,292.01,292.15,291.15,291.23,72254.0,285.3652,285.502,284.5247,284.6029,72254.0
2021-12-20 10:30:00,291.01,291.99,290.82,291.76,25009.0,284.3879,285.3456,284.2023,285.1209,25009.0
2021-12-20 10:40:00,291.77,292.02,291.32,291.32,28766.0,285.1306,285.375,284.6909,284.6909,28766.0
2021-12-20 10:50:00,291.34,291.42,290.47,290.58,31600.0,284.7104,284.7886,283.8602,283.9677,31600.0
2021-12-20 11:00:00,290.72,290.92,290.03,290.43,15365.0,284.1045,284.3,283.4302,283.8211,15365.0
2021-12-20 11:10:00,290.36,290.6,290.02,290.58,24153.0,283.7527,283.9873,283.4205,283.9677,24153.0
2021-12-20 11:20:00,290.56,290.88,290.2,290.35,179175.0,283.9482,284.2609,283.5964,283.743,179175.0
2021-12-20 11:30:00,290.31,290.58,289.89,290.24,58825.0,283.7039,283.9677,283.2934,283.6355,58825.0
2021-12-20 11:40:00,290.19,290.5,289.99,290.32,113670.0,283.5866,283.8895,283.3911,283.7136,113670.0
2021-12-20 11:50:00,290.48,291.28,290.36,291.19,27904.0,283.87,284.6518,283.7527,284.5638,27904.0
2021-12-20 12:00:00,291.24,291.38,290.97,290.99,15467.0,284.6127,284.7495,284.3488,284.3684,15467.0
2021-12-20 12:10:00,291.04,291.64,290.72,291.58,13312.0,284.4173,285.0036,284.1045,284.945,13312.0
2021-12-20 12:20:00,291.58,291.58,290.98,291.09,17502.0,284.945,284.945,284.3586,284.4661,17502.0
2021-12-20 12:30:00,291.06,291.07,290.36,290.53,29003.0,284.4368,284.4466,283.7527,283.9189,29003.0
2021-12-20 12:40:00,290.52,290.67,290.3,290.54,15812.0,283.9091,284.0557,283.6941,283.9286,15812.0
2021-12-20 12:50:00,290.55,290.87,290.3,290.34,12111.0,283.9384,284.2511,283.6941,283.7332,12111.0
2021-12-20 13:00:00,290.37,290.65,290.14,290.65,26806.0,283.7625,284.0361,283.5377,284.0361,26806.0
2021-12-20 13:10:00,290.64,291.03,290.5,290.74,37089.0,284.0264,284.4075,283.8895,284.1241,37089.0
2021-12-20 13:20:00,290.66,290.83,290.62,290.75,14694.0,284.0459,284.212,284.0068,284.1339,14694.0
2021-12-20 13:30:00,290.73,291.27,290.42,291.27,16580.0,284.1143,284.642,283.8114,284.642,16580.0
2021-12-20 13:40:00,291.3,291.76,291.22,291.37,22773.0,284.6713,285.1209,284.5932,284.7397,22773.0
2021-12-20 13:50:00,291.34,291.63,291.08,291.28,14717.0,284.7104,284.9938,284.4563,284.6518,14717.0
2021-12-20 14:00:00,291.25,291.89,291.25,291.88,27057.0,284.6225,285.2479,284.6225,285.2381,27057.0
2021-12-20 14:10:00,291.84,292.12,291.64,292.11,12957.0,285.199,285.4727,285.0036,285.4629,12957.0
2021-12-20 14:20:00,292.11,292.11,291.22,291.31,90152.0,285.4629,285.4629,284.5932,284.6811,90152.0
2021-12-20 14:30:00,291.28,291.35,290.97,291.2,145124.0,284.6518,284.7202,284.3488,284.5736,145124.0
2021-12-20 14:40:00,291.17,291.46,291.03,291.44,45020.0,284.5443,284.8277,284.4075,284.8081,45020.0
2021-12-20 14:50:00,291.45,292.07,291.43,291.59,83280.0,284.8179,285.4238,284.7984,284.9547,83280.0
2021-12-20 15:00:00,291.62,292.17,291.62,291.92,69517.0,284.9841,285.5215,284.9841,285.2772,69517.0
2021-12-20 15:10:00,291.93,292.32,291.66,292.07,150352.0,285.287,285.6681,285.0231,285.4238,150352.0
2021-12-20 15:20:00,292.19,292.55,291.76,291.97,126469.0,285.5411,285.8929,285.1209,285.3261,126469.0
2021-12-20 15:30:00,291.95,291.96,291.22,291.63,80732.0,285.3065,285.3163,284.5932,284.9938,80732.0
2021-12-20 15:40:00,291.58,291.94,291.31,291.53,194891.0,284.945,285.2968,284.6811,284.8961,194891.0
2021-12-20 15:50:00,291.55,292.36,291.54,292.08,244296.0,284.9156,285.7072,284.9059,285.4336,244296.0
2021-12-21 09:30:00,294.5,295.44,294.22,295.16,63794.0,287.7985,288.7171,287.5249,288.4435,63794.0
2021-12-21 09:40:00,294.68,294.73,293.49,293.55,12217.0,287.9744,288.0233,286.8115,286.8701,12217.0
2021-12-21 09:50:00,293.54,293.8,293.13,293.13,14419.0,286.8604,287.1144,286.4597,286.4597,14419.0
2021-12-21 10:00:00,293.24,293.73,293.15,293.27,14002.0,286.5672,287.046,286.4792,286.5965,14002.0
2021-12-21 10:10:00,293.15,293.94,293.01,293.91,25677.0,286.4792,287.2513,286.3424,287.2219,25677.0
2021-12-21 10:20:00,293.95,294.07,292.37,292.6,27783.0,287.261,287.3783,285.717,285.9418,27783.0
2021-12-21 10:30:00,292.61,292.88,292.28,292.59,27356.0,285.9515,286.2154,285.629,285.932,27356.0
2021-12-21 10:40:00,292.68,293.1,292.45,292.94,12598.0,286.0199,286.4304,285.7952,286.274,12598.0
2021-12-21 10:50:00,292.85,293.61,292.83,293.48,17057.0,286.1861,286.9288,286.1665,286.8017,17057.0
2021-12-21 11:00:00,293.53,294.52,293.32,294.46,20128.0,286.8506,287.8181,286.6454,287.7594,20128.0
2021-12-21 11:10:00,294.46,294.56,294.1,294.1,43836.0,287.7594,287.8572,287.4076,287.4076,43836.0
2021-12-21 11:20:00,294.16,294.26,293.93,294.2,18113.0,287.4663,287.564,287.2415,287.5053,18113.0
2021-12-21 11:30:00,294.2,295.12,294.19,295.12,12040.0,287.5053,288.4044,287.4956,288.4044,12040.0
2021-12-21 11:40:00,295.13,295.62,295.04,295.39,43892.0,288.4142,288.893,288.3262,288.6683,43892.0
2021-12-21 11:50:00,295.39,295.69,295.21,295.4,21899.0,288.6683,288.9614,288.4924,288.678,21899.0
2021-12-21 12:00:00,295.4,295.69,295.2,295.63,68980.0,288.678,288.9614,288.4826,288.9028,68980.0
2021-12-21 12:10:00,295.55,296.14,295.49,296.07,42255.0,288.8246,289.4012,288.766,289.3328,42255.0
2021-12-21 12:20:00,296.07,296.41,295.88,296.39,44361.0,289.3328,289.6651,289.1471,289.6455,44361.0
2021-12-21 12:30:00,296.47,296.69,296.32,296.55,42070.0,289.7237,289.9387,289.5771,289.8019,42070.0
2021-12-21 12:40:00,296.55,296.76,296.45,296.65,10315.0,289.8019,290.0071,289.7041,289.8996,10315.0
2021-12-21 12:50:00,296.55,296.98,296.54,296.95,12816.0,289.8019,290.2221,289.7921,290.1928,12816.0
2021-12-21 13:00:00,296.93,296.95,296.69,296.89,8862.0,290.1732,290.1928,289.9387,290.1341,8862.0
2021-12-21 13:10:00,296.75,296.88,296.61,296.8,14167.0,289.9973,290.1244,289.8605,290.0462,14167.0
2021-12-21 13:20:00,296.89,297.29,296.89,297.26,55394.0,290.1341,290.525,290.1341,290.4957,55394.0
2021-12-21 13:30:00,297.38,297.74,297.35,297.74,11111.0,290.613,290.9648,290.5837,290.9648,11111.0
2021-12-21 13:40:00,297.75,298.0,297.73,297.97,5430.0,290.9746,291.2189,290.955,291.1896,5430.0
2021-12-21 13:50:00,297.98,297.98,297.75,297.9,11230.0,291.1993,291.1993,290.9746,291.1211,11230.0
2021-12-21 14:00:00,297.83,298.23,297.78,298.07,17377.0,291.0527,291.4436,291.0039,291.2873,17377.0
2021-12-21 14:10:00,298.11,298.15,297.97,298.15,21981.0,291.3264,291.3655,291.1896,291.3655,21981.0
2021-12-21 14:20:00,298.12,298.13,297.76,298.1,22967.0,291.3361,291.3459,290.9843,291.3166,22967.0
2021-12-21 14:30:00,298.15,298.37,297.89,297.9,25424.0,291.3655,291.5805,291.1114,291.1211,25424.0
2021-12-21 14:40:00,297.91,298.37,297.85,298.27,53227.0,291.1309,291.5805,291.0723,291.4827,53227.0
2021-12-21 14:50:00,298.37,298.8,298.37,298.77,17908.0,291.5805,292.0007,291.5805,291.9714,17908.0
2021-12-21 15:00:00,298.75,298.93,298.43,298.43,55390.0,291.9518,292.1277,291.6391,291.6391,55390.0
2021-12-21 15:10:00,298.45,298.61,298.25,298.29,62429.0,291.6586,291.815,291.4632,291.5023,62429.0
2021-12-21 15:20:00,298.3,298.3,297.91,298.13,15087.0,291.512,291.512,291.1309,291.3459,15087.0
2021-12-21 15:30:00,298.11,298.39,297.89,298.07,19506.0,291.3264,291.6,291.1114,291.2873,19506.0
2021-12-21 15:40:00,298.05,298.05,297.53,297.69,81011.0,291.2677,291.2677,290.7596,290.9159,81011.0
2021-12-21 15:50:00,297.7,298.97,297.7,298.8,267990.0,290.9257,292.1668,290.9257,292.0007,267990.0
2021-12-22 09:30:00,298.91,299.34,298.51,299.26,36976.0,292.1082,292.5284,291.7173,292.4502,36976.0
2021-12-22 09:40:00,299.18,300.34,298.76,299.94,17195.0,292.372,293.5056,291.9616,293.1147,17195.0
2021-12-22 09:50:00,299.99,300.42,299.5,299.68,23748.0,293.1636,293.5838,292.6847,292.8606,23748.0
2021-12-22 10:00:00,299.71,299.98,298.64,299.06,30098.0,292.89,293.1538,291.8443,292.2548,30098.0
2021-12-22 10:10:00,299.05,300.06,299.02,299.97,24224.0,292.245,293.232,292.2157,293.144,24224.0
2021-12-22 10:20:00,299.98,300.16,299.55,299.58,46065.0,293.1538,293.3297,292.7336,292.7629,46065.0
2021-12-22 10:30:00,299.61,300.73,299.61,300.66,46846.0,292.7922,293.8868,292.7922,293.8183,46846.0
2021-12-22 10:40:00,300.66,300.81,300.45,300.73,23279.0,293.8183,293.9649,293.6131,293.8868,23279.0
2021-12-22 10:50:00,300.79,301.22,300.79,301.19,48913.0,293.9454,294.3656,293.9454,294.3363,48913.0
2021-12-22 11:00:00,301.22,301.37,300.86,301.24,70153.0,294.3656,294.5122,294.0138,294.3851,70153.0
2021-12-22 11:10:00,301.24,301.71,301.23,301.56,15858.0,294.3851,294.8445,294.3754,294.6979,15858.0
2021-12-22 11:20:00,301.57,301.71,301.23,301.48,76455.0,294.7076,294.8445,294.3754,294.6197,76455.0
2021-12-22 11:30:00,301.52,301.73,301.42,301.63,15341.0,294.6588,294.864,294.561,294.7663,15341.0
2021-12-22 11:40:00,301.67,301.83,301.35,301.49,14294.0,294.8054,294.9617,294.4926,294.6295,14294.0
2021-12-22 11:50:00,301.59,301.86,301.47,301.81,18866.0,294.7272,294.991,294.6099,294.9422,18866.0
2021-12-22 12:00:00,301.84,301.98,301.69,301.92,18343.0,294.9715,295.1083,294.8249,295.0497,18343.0
2021-12-22 12:10:00,301.88,301.88,301.38,301.55,11999.0,295.0106,295.0106,294.522,294.6881,11999.0
2021-12-22 12:20:00,301.51,301.51,301.14,301.45,13838.0,294.649,294.649,294.2874,294.5904,13838.0
2021-12-22 12:30:00,301.52,301.63,301.24,301.3,10689.0,294.6588,294.7663,294.3851,294.4438,10689.0
2021-12-22 12:40:00,301.36,301.44,301.15,301.32,10422.0,294.5024,294.5806,294.2972,294.4633,10422.0
2021-12-22 12:50:00,301.36,301.62,301.31,301.61,29278.0,294.5024,294.7565,294.4536,294.7467,29278.0
2021-12-22 13:00:00,301.42,301.68,301.31,301.62,14687.0,294.561,294.8151,294.4536,294.7565,14687.0
2021-12-22 13:10:00,301.59,301.59,301.32,301.41,7196.0,294.7272,294.7272,294.4633,294.5513,7196.0
2021-12-22 13:20:00,301.38,301.38,301.01,301.01,24794.0,294.522,294.522,294.1604,294.1604,24794.0
2021-12-22 13:30:00,301.12,301.36,300.58,300.58,25265.0,294.2679,294.5024,293.7402,293.7402,25265.0
2021-12-22 13:40:00,300.65,300.89,300.39,300.74,33579.0,293.8086,294.0431,293.5545,293.8965,33579.0
2021-12-22 13:50:00,300.73,300.97,300.71,300.83,28173.0,293.8868,294.1213,293.8672,293.9845,28173.0
2021-12-22 14:00:00,300.8,300.86,300.53,300.58,15187.0,293.9552,294.0138,293.6913,293.7402,15187.0
2021-12-22 14:10:00,300.58,300.93,300.56,300.88,39494.0,293.7402,294.0822,293.7206,294.0333,39494.0
2021-12-22 14:20:00,300.77,300.96,300.32,300.49,20671.0,293.9258,294.1115,293.4861,293.6522,20671.0
2021-12-22 14:30:00,300.59,301.17,300.59,301.16,16095.0,293.7499,294.3167,293.7499,294.307,16095.0
2021-12-22 14:40:00,301.12,301.24,301.1,301.19,32474.0,294.2679,294.3851,294.2483,294.3363,32474.0
2021-12-22 14:50:00,301.2,301.57,301.19,301.57,29751.0,294.3461,294.7076,294.3363,294.7076,29751.0
2021-12-22 15:00:00,301.56,301.74,301.46,301.7,203203.0,294.6979,294.8738,294.6001,294.8347,203203.0
2021-12-22 15:10:00,301.66,301.91,301.49,301.53,20160.0,294.7956,295.0399,294.6295,294.6685,20160.0
2021-12-22 15:20:00,301.51,301.8,301.35,301.7,19871.0,294.649,294.9324,294.4926,294.8347,19871.0
2021-12-22 15:30:00,301.7,301.91,301.41,301.9,35127.0,294.8347,295.0399,294.5513,295.0301,35127.0
2021-12-22 15:40:00,301.87,302.01,301.66,301.89,44751.0,295.0008,295.1376,294.7956,295.0204,44751.0
2021-12-22 15:50:00,301.88,302.72,301.88,302.64,382657.0,295.0106,295.8315,295.0106,295.7533,382657.0
2021-12-23 09:30:00,302.55,303.98,302.55,303.86,49545.0,295.6653,297.0628,295.6653,296.9455,49545.0
2021-12-23 09:40:00,303.81,303.81,303.09,303.4,11833.0,296.8967,296.8967,296.193,296.496,11833.0
2021-12-23 09:50:00,303.53,303.95,303.39,303.89,23363.0,296.623,297.0335,296.4862,296.9748,23363.0
2021-12-23 10:00:00,303.91,304.12,303.74,303.79,15205.0,296.9944,297.1996,296.8283,296.8771,15205.0
2021-12-23 10:10:00,303.91,304.37,303.84,304.24,20061.0,296.9944,297.4439,296.926,297.3169,20061.0
2021-12-23 10:20:00,304.26,304.46,304.09,304.36,9149.0,297.3364,297.5319,297.1703,297.4341,9149.0
2021-12-23 10:30:00,304.25,304.36,304.06,304.26,21590.0,297.3267,297.4341,297.141,297.3364,21590.0
2021-12-23 10:40:00,304.22,304.62,304.2,304.56,12200.0,297.2973,297.6882,297.2778,297.6296,12200.0
2021-12-23 10:50:00,304.64,304.8,304.55,304.72,13837.0,297.7078,297.8641,297.6198,297.786,13837.0
2021-12-23 11:00:00,304.83,304.97,304.74,304.93,9107.0,297.8935,298.0303,297.8055,297.9912,9107.0
2021-12-23 11:10:00,304.95,305.09,304.9,305.03,27192.0,298.0107,298.1475,297.9619,298.0889,27192.0
2021-12-23 11:20:00,305.02,305.02,304.7,304.75,19150.0,298.0791,298.0791,297.7664,297.8153,19150.0
2021-12-23 11:30:00,304.79,305.09,304.78,305.03,10085.0,297.8544,298.1475,297.8446,298.0889,10085.0
2021-12-23 11:40:00,305.04,305.16,304.92,305.09,19809.0,298.0987,298.2159,297.9814,298.1475,19809.0
2021-12-23 11:50:00,305.06,305.16,304.95,305.13,109506.0,298.1182,298.2159,298.0107,298.1866,109506.0
2021-12-23 12:00:00,305.14,305.19,305.03,305.17,15569.0,298.1964,298.2453,298.0889,298.2257,15569.0
2021-12-23 12:10:00,305.17,305.2,304.9,304.96,38363.0,298.2257,298.255,297.9619,298.0205,38363.0
2021-12-23 12:20:00,304.94,304.98,304.82,304.87,23279.0,298.001,298.04,297.8837,297.9325,23279.0
2021-12-23 12:30:00,304.87,304.98,304.8,304.95,15521.0,297.9325,298.04,297.8641,298.0107,15521.0
2021-12-23 12:40:00,304.98,305.17,304.97,305.08,14291.0,298.04,298.2257,298.0303,298.1378,14291.0
2021-12-23 12:50:00,305.07,305.17,304.97,305.17,39190.0,298.128,298.2257,298.0303,298.2257,39190.0
2021-12-23 13:00:00,305.15,305.22,305.1,305.15,12074.0,298.2062,298.2746,298.1573,298.2062,12074.0
2021-12-23 13:10:00,305.13,305.16,304.84,305.01,8929.0,298.1866,298.2159,297.9032,298.0694,8929.0
2021-12-23 13:20:00,305.04,305.36,305.02,305.35,27974.0,298.0987,298.4114,298.0791,298.4016,27974.0
2021-12-23 13:30:00,305.34,305.37,305.13,305.13,19523.0,298.3918,298.4212,298.1866,298.1866,19523.0
2021-12-23 13:40:00,305.14,305.28,305.12,305.28,14687.0,298.1964,298.3332,298.1769,298.3332,14687.0
2021-12-23 13:50:00,305.33,305.38,305.25,305.25,14044.0,298.3821,298.4309,298.3039,298.3039,14044.0
2021-12-23 14:00:00,305.29,305.48,305.27,305.3,19950.0,298.343,298.5287,298.3234,298.3528,19950.0
2021-12-23 14:10:00,305.33,305.34,305.06,305.22,16688.0,298.3821,298.3918,298.1182,298.2746,16688.0
2021-12-23 14:20:00,305.24,305.41,305.21,305.32,41618.0,298.2941,298.4603,298.2648,298.3723,41618.0
2021-12-23 14:30:00,305.32,305.38,305.15,305.17,24330.0,298.3723,298.4309,298.2062,298.2257,24330.0
2021-12-23 14:40:00,305.19,305.38,305.19,305.34,30659.0,298.2453,298.4309,298.2453,298.3918,30659.0
2021-12-23 14:50:00,305.35,305.5,305.35,305.47,24304.0,298.4016,298.5482,298.4016,298.5189,24304.0
2021-12-23 15:00:00,305.49,305.5,305.01,305.2,41616.0,298.5384,298.5482,298.0694,298.255,41616.0
2021-12-23 15:10:00,305.22,305.5,305.21,305.37,19876.0,298.2746,298.5482,298.2648,298.4212,19876.0
2021-12-23 15:20:00,305.38,305.44,305.18,305.19,19226.0,298.4309,298.4896,298.2355,298.2453,19226.0
2021-12-23 15:30:00,305.22,305.22,304.9,305.18,24672.0,298.2746,298.2746,297.9619,298.2355,24672.0
2021-12-23 15:40:00,305.2,305.77,305.2,305.69,32248.0,298.255,298.8121,298.255,298.7339,32248.0
2021-12-23 15:50:00,305.71,305.86,304.82,304.82,81315.0,298.7534,298.9,297.8837,297.8837,81315.0
2021-12-27 09:30:00,305.8,307.43,305.76,307.19,32800.0,298.8414,300.4343,298.8023,300.1998,32800.0
2021-12-27 09:40:00,307.25,307.34,306.69,306.83,14727.0,300.2584,300.3463,299.7111,299.8479,14727.0
2021-12-27 09:50:00,306.83,307.18,306.67,307.14,8218.0,299.8479,300.19,299.6916,300.1509,8218.0
2021-12-27 10:00:00,307.09,307.84,307.05,307.82,18517.0,300.102,300.835,300.0629,300.8154,18517.0
2021-12-27 10:10:00,307.81,307.88,307.47,307.62,66292.0,300.8056,300.874,300.4734,300.62,66292.0
2021-12-27 10:20:00,307.65,308.08,307.54,308.08,18273.0,300.6493,301.0695,300.5418,301.0695,18273.0
2021-12-27 10:30:00,308.26,308.38,308.02,308.36,24829.0,301.2454,301.3627,301.0109,301.3431,24829.0
2021-12-27 10:40:00,308.4,308.4,307.98,308.17,137412.0,301.3822,301.3822,300.9718,301.1575,137412.0
2021-12-27 10:50:00,308.15,308.34,308.07,308.32,25379.0,301.1379,301.3236,301.0597,301.304,25379.0
2021-12-27 11:00:00,308.35,308.45,308.2,308.33,17519.0,301.3334,301.4311,301.1868,301.3138,17519.0
2021-12-27 11:10:00,308.36,308.65,308.09,308.09,142059.0,301.3431,301.6265,301.0793,301.0793,142059.0
2021-12-27 11:20:00,308.08,308.39,307.89,308.35,26868.0,301.0695,301.3724,300.8838,301.3334,26868.0
2021-12-27 11:30:00,308.35,308.39,308.02,308.31,25468.0,301.3334,301.3724,301.0109,301.2943,25468.0
2021-12-27 11:40:00,308.3,308.39,308.19,308.23,17721.0,301.2845,301.3724,301.177,301.2161,17721.0
2021-12-27 11:50:00,308.17,308.36,308.12,308.33,14739.0,301.1575,301.3431,301.1086,301.3138,14739.0
2021-12-27 12:00:00,308.32,308.6,308.32,308.51,24837.0,301.304,301.5777,301.304,301.4897,24837.0
2021-12-27 12:10:00,308.51,308.56,308.45,308.5,10802.0,301.4897,301.5386,301.4311,301.4799,10802.0
2021-12-27 12:20:00,308.51,308.69,308.37,308.69,65953.0,301.4897,301.6656,301.3529,301.6656,65953.0
2021-12-27 12:30:00,308.69,308.75,308.55,308.63,14562.0,301.6656,301.7243,301.5288,301.607,14562.0
2021-12-27 12:40:00,308.61,308.65,308.45,308.63,8700.0,301.5874,301.6265,301.4311,301.607,8700.0
2021-12-27 12:50:00,308.62,308.75,308.61,308.74,14073.0,301.5972,301.7243,301.5874,301.7145,14073.0
2021-12-27 13:00:00,308.73,308.73,308.59,308.68,7720.0,301.7047,301.7047,301.5679,301.6558,7720.0
2021-12-27 13:10:00,308.7,308.85,308.65,308.8,8875.0,301.6754,301.822,301.6265,301.7731,8875.0
2021-12-27 13:20:00,308.81,309.02,308.81,308.91,16427.0,301.7829,301.9881,301.7829,301.8806,16427.0
2021-12-27 13:30:00,308.91,308.96,308.81,308.9,23519.0,301.8806,301.9295,301.7829,301.8708,23519.0
2021-12-27 13:40:00,308.88,308.91,308.79,308.83,19852.0,301.8513,301.8806,301.7633,301.8024,19852.0
2021-12-27 13:50:00,308.88,309.04,308.85,309.03,15985.0,301.8513,302.0077,301.822,301.9979,15985.0
2021-12-27 14:00:00,309.04,309.06,308.87,309.01,19462.0,302.0077,302.0272,301.8415,301.9783,19462.0
2021-12-27 14:10:00,309.04,309.11,309.0,309.09,14608.0,302.0077,302.0761,301.9686,302.0565,14608.0
2021-12-27 14:20:00,309.08,309.22,309.07,309.21,25844.0,302.0467,302.1836,302.037,302.1738,25844.0
2021-12-27 14:30:00,309.18,309.2,309.12,309.15,66528.0,302.1445,302.164,302.0858,302.1151,66528.0
2021-12-27 14:40:00,309.15,309.22,308.79,308.99,15762.0,302.1151,302.1836,301.7633,301.9588,15762.0
2021-12-27 14:50:00,308.98,308.99,308.78,308.91,38374.0,301.949,301.9588,301.7536,301.8806,38374.0
2021-12-27 15:00:00,308.88,308.88,308.66,308.77,115001.0,301.8513,301.8513,301.6363,301.7438,115001.0
2021-12-27 15:10:00,308.77,308.8,308.61,308.73,61961.0,301.7438,301.7731,301.5874,301.7047,61961.0
2021-12-27 15:20:00,308.72,309.0,308.56,308.98,102482.0,301.6949,301.9686,301.5386,301.949,102482.0
2021-12-27 15:30:00,308.97,309.07,308.81,308.84,98929.0,301.9392,302.037,301.7829,301.8122,98929.0
2021-12-27 15:40:00,308.85,309.27,308.78,309.19,145573.0,301.822,302.2324,301.7536,302.1542,145573.0
2021-12-27 15:50:00,309.23,309.53,309.13,309.47,211828.0,302.1933,302.4865,302.0956,302.4279,211828.0
2021-12-28 09:30:00,309.92,310.35,308.72,308.84,43470.0,302.8676,303.2878,301.6949,301.8122,43470.0
2021-12-28 09:40:00,308.94,309.74,308.94,309.45,19606.0,301.9099,302.6917,301.9099,302.4083,19606.0
2021-12-28 09:50:00,309.41,310.27,309.3,310.13,18163.0,302.3692,303.2097,302.2617,303.0728,18163.0
2021-12-28 10:00:00,309.84,310.11,308.99,308.99,23069.0,302.7894,303.0533,301.9588,301.9588,23069.0
2021-12-28 10:10:00,308.92,309.32,308.34,308.37,30303.0,301.8904,302.2813,301.3236,301.3529,30303.0
2021-12-28 10:20:00,308.38,309.45,308.38,309.39,32390.0,301.3627,302.4083,301.3627,302.3497,32390.0
2021-12-28 10:30:00,309.42,309.95,309.2,309.5,30582.0,302.379,302.8969,302.164,302.4572,30582.0
2021-12-28 10:40:00,309.49,309.65,309.06,309.41,60301.0,302.4474,302.6038,302.0272,302.3692,60301.0
2021-12-28 10:50:00,309.44,309.62,309.18,309.26,57925.0,302.3986,302.5745,302.1445,302.2226,57925.0
2021-12-28 11:00:00,309.28,309.64,309.16,309.18,50870.0,302.2422,302.594,302.1249,302.1445,50870.0
2021-12-28 11:10:00,309.18,309.3,308.87,308.92,51282.0,302.1445,302.2617,301.8415,301.8904,51282.0
2021-12-28 11:20:00,308.92,309.16,308.62,308.91,77227.0,301.8904,302.1249,301.5972,301.8806,77227.0
2021-12-28 11:30:00,308.93,309.0,308.48,308.64,63248.0,301.9002,301.9686,301.4604,301.6168,63248.0
2021-12-28 11:40:00,308.7,308.95,308.53,308.93,66573.0,301.6754,301.9197,301.5093,301.9002,66573.0
2021-12-28 11:50:00,308.92,309.47,308.89,309.41,66331.0,301.8904,302.4279,301.8611,302.3692,66331.0
2021-12-28 12:00:00,309.44,309.45,309.13,309.17,6790.0,302.3986,302.4083,302.0956,302.1347,6790.0
2021-12-28 12:10:00,309.1,309.19,308.96,309.0,4404.0,302.0663,302.1542,301.9295,301.9686,4404.0
2021-12-28 12:20:00,309.0,309.18,308.5,308.5,16080.0,301.9686,302.1445,301.4799,301.4799,16080.0
2021-12-28 12:30:00,308.58,308.58,307.93,308.01,29724.0,301.5581,301.5581,300.9229,301.0011,29724.0
2021-12-28 12:40:00,308.09,308.13,307.95,308.0,4608.0,301.0793,301.1184,300.9425,300.9913,4608.0
2021-12-28 12:50:00,308.04,308.36,308.04,308.36,2827.0,301.0304,301.3431,301.0304,301.3431,2827.0
2021-12-28 13:00:00,308.29,308.49,308.16,308.41,13310.0,301.2747,301.4702,301.1477,301.392,13310.0
2021-12-28 13:10:00,308.31,308.44,308.13,308.13,8083.0,301.2943,301.4213,301.1184,301.1184,8083.0
2021-12-28 13:20:00,308.21,308.38,307.9,308.32,15318.0,301.1965,301.3627,300.8936,301.304,15318.0
2021-12-28 13:30:00,308.34,308.34,308.0,308.02,7631.0,301.3236,301.3236,300.9913,301.0109,7631.0
2021-12-28 13:40:00,308.04,308.17,307.89,308.11,6808.0,301.0304,301.1575,300.8838,301.0988,6808.0
2021-12-28 13:50:00,308.1,308.27,308.02,308.27,11900.0,301.089,301.2552,301.0109,301.2552,11900.0
2021-12-28 14:00:00,308.26,308.29,307.56,307.64,25376.0,301.2454,301.2747,300.5613,300.6395,25376.0
2021-12-28 14:10:00,307.62,308.05,307.61,307.91,50385.0,300.62,301.0402,300.6102,300.9034,50385.0
2021-12-28 14:20:00,307.92,308.24,307.92,308.17,19642.0,300.9131,301.2259,300.9131,301.1575,19642.0
2021-12-28 14:30:00,308.14,308.28,308.08,308.19,15134.0,301.1281,301.2649,301.0695,301.177,15134.0
2021-12-28 14:40:00,308.17,308.23,307.93,308.13,9684.0,301.1575,301.2161,300.9229,301.1184,9684.0
2021-12-28 14:50:00,308.09,308.37,307.98,308.29,28377.0,301.0793,301.3529,300.9718,301.2747,28377.0
2021-12-28 15:00:00,308.29,308.37,307.96,308.37,26392.0,301.2747,301.3529,300.9522,301.3529,26392.0
2021-12-28 15:10:00,308.32,308.51,308.25,308.42,51420.0,301.304,301.4897,301.2356,301.4018,51420.0
2021-12-28 15:20:00,308.41,308.58,308.34,308.34,21144.0,301.392,301.5581,301.3236,301.3236,21144.0
2021-12-28 15:30:00,308.35,308.6,308.12,308.56,32032.0,301.3334,301.5777,301.1086,301.5386,32032.0
2021-12-28 15:40:00,308.56,308.9,308.5,308.67,85193.0,301.5386,301.8708,301.4799,301.6461,85193.0
2021-12-28 15:50:00,308.65,308.65,307.9,308.17,83406.0,301.6265,301.6265,300.8936,301.1575,83406.0
2021-12-29 09:30:00,308.18,308.97,308.18,308.59,59453.0,301.1672,301.9392,301.1672,301.5679,59453.0
2021-12-29 09:40:00,308.82,309.17,308.0,308.64,43056.0,301.7927,302.1347,300.9913,301.6168,43056.0
2021-12-29 09:50:00,308.6,308.87,308.27,308.49,12319.0,301.5777,301.8415,301.2552,301.4702,12319.0
2021-12-29 10:00:00,308.46,308.46,308.05,308.23,22893.0,301.4409,301.4409,301.0402,301.2161,22893.0
2021-12-29 10:10:00,308.21,308.37,306.56,307.22,61305.0,301.1965,301.3529,299.5841,300.2291,61305.0
2021-12-29 10:20:00,307.08,307.64,307.08,307.44,48263.0,300.0923,300.6395,300.0923,300.4441,48263.0
2021-12-29 10:30:00,307.44,307.66,307.23,307.42,30415.0,300.4441,300.6591,300.2388,300.4245,30415.0
2021-12-29 10:40:00,307.46,308.05,307.46,307.89,22093.0,300.4636,301.0402,300.4636,300.8838,22093.0
2021-12-29 10:50:00,307.87,308.07,307.71,308.05,22697.0,300.8643,301.0597,300.7079,301.0402,22697.0
2021-12-29 11:00:00,307.97,308.31,307.83,308.13,29407.0,300.962,301.2943,300.8252,301.1184,29407.0
2021-12-29 11:10:00,308.02,308.14,307.85,308.06,8068.0,301.0109,301.1281,300.8447,301.05,8068.0
2021-12-29 11:20:00,308.12,308.17,307.76,307.76,9704.0,301.1086,301.1575,300.7568,300.7568,9704.0
2021-12-29 11:30:00,307.69,307.73,307.51,307.62,4820.0,300.6884,300.7275,300.5125,300.62,4820.0
2021-12-29 11:40:00,307.59,307.79,307.53,307.74,28818.0,300.5906,300.7861,300.532,300.7372,28818.0
2021-12-29 11:50:00,307.72,307.74,307.37,307.42,16539.0,300.7177,300.7372,300.3757,300.4245,16539.0
2021-12-29 12:00:00,307.49,307.6,307.25,307.41,6263.0,300.4929,300.6004,300.2584,300.4147,6263.0
2021-12-29 12:10:00,307.43,307.54,307.37,307.47,6892.0,300.4343,300.5418,300.3757,300.4734,6892.0
2021-12-29 12:20:00,307.51,307.53,307.19,307.19,9671.0,300.5125,300.532,300.1998,300.1998,9671.0
2021-12-29 12:30:00,307.18,307.46,307.03,307.46,11809.0,300.19,300.4636,300.0434,300.4636,11809.0
2021-12-29 12:40:00,307.43,307.45,307.24,307.3,7293.0,300.4343,300.4538,300.2486,300.3072,7293.0
2021-12-29 12:50:00,307.3,307.52,307.3,307.52,7268.0,300.3072,300.5222,300.3072,300.5222,7268.0
2021-12-29 13:00:00,307.52,307.79,307.46,307.73,11915.0,300.5222,300.7861,300.4636,300.7275,11915.0
2021-12-29 13:10:00,307.76,307.79,307.66,307.74,8204.0,300.7568,300.7861,300.6591,300.7372,8204.0
2021-12-29 13:20:00,307.63,307.66,307.5,307.55,13743.0,300.6297,300.6591,300.5027,300.5516,13743.0
2021-12-29 13:30:00,307.54,307.75,307.45,307.51,17200.0,300.5418,300.747,300.4538,300.5125,17200.0
2021-12-29 13:40:00,307.57,307.69,307.55,307.63,15484.0,300.5711,300.6884,300.5516,300.6297,15484.0
2021-12-29 13:50:00,307.6,308.02,307.57,307.92,11332.0,300.6004,301.0109,300.5711,300.9131,11332.0
2021-12-29 14:00:00,307.87,307.99,307.81,307.85,50922.0,300.8643,300.9815,300.8056,300.8447,50922.0
2021-12-29 14:10:00,307.88,308.12,307.88,308.07,25965.0,300.874,301.1086,300.874,301.0597,25965.0
2021-12-29 14:20:00,308.1,308.17,308.03,308.12,14579.0,301.089,301.1575,301.0206,301.1086,14579.0
2021-12-29 14:30:00,308.12,308.4,308.11,308.27,26674.0,301.1086,301.3822,301.0988,301.2552,26674.0
2021-12-29 14:40:00,308.23,308.23,308.09,308.19,15804.0,301.2161,301.2161,301.0793,301.177,15804.0
2021-12-29 14:50:00,308.21,308.44,308.21,308.4,28068.0,301.1965,301.4213,301.1965,301.3822,28068.0
2021-12-29 15:00:00,308.4,308.4,308.15,308.3,14997.0,301.3822,301.3822,301.1379,301.2845,14997.0
2021-12-29 15:10:00,308.28,308.4,308.16,308.34,15838.0,301.2649,301.3822,301.1477,301.3236,15838.0
2021-12-29 15:20:00,308.32,308.34,308.19,308.26,75339.0,301.304,301.3236,301.177,301.2454,75339.0
2021-12-29 15:30:00,308.27,308.73,308.27,308.61,55922.0,301.2552,301.7047,301.2552,301.5874,55922.0
2021-12-29 15:40:00,308.64,308.8,308.57,308.73,45482.0,301.6168,301.7731,301.5483,301.7047,45482.0
2021-12-29 15:50:00,308.78,308.95,308.22,308.22,75300.0,301.7536,301.9197,301.2063,301.2063,75300.0
2021-12-30 09:30:00,308.07,308.94,308.0,308.64,53291.0,301.0597,301.9099,300.9913,301.6168,53291.0
2021-12-30 09:40:00,308.67,308.67,307.83,308.14,32353.0,301.6461,301.6461,300.8252,301.1281,32353.0
2021-12-30 09:50:00,308.19,308.71,308.14,308.61,11094.0,301.177,301.6852,301.1281,301.5874,11094.0
2021-12-30 10:00:00,308.64,309.14,308.56,309.14,8117.0,301.6168,302.1054,301.5386,302.1054,8117.0
2021-12-30 10:10:00,309.18,309.52,309.04,309.52,26838.0,302.1445,302.4767,302.0077,302.4767,26838.0
2021-12-30 10:20:00,309.46,309.68,309.27,309.56,9196.0,302.4181,302.6331,302.2324,302.5158,9196.0
2021-12-30 10:30:00,309.56,309.56,309.3,309.4,6977.0,302.5158,302.5158,302.2617,302.3595,6977.0
2021-12-30 10:40:00,309.34,309.6,309.34,309.37,21472.0,302.3008,302.5549,302.3008,302.3301,21472.0
2021-12-30 10:50:00,309.43,309.49,308.97,308.99,16911.0,302.3888,302.4474,301.9392,301.9588,16911.0
2021-12-30 11:00:00,308.95,309.11,308.81,308.94,8332.0,301.9197,302.0761,301.7829,301.9099,8332.0
2021-12-30 11:10:00,308.92,309.23,308.92,309.09,83507.0,301.8904,302.1933,301.8904,302.0565,83507.0
2021-12-30 11:20:00,309.1,309.34,308.97,309.26,10240.0,302.0663,302.3008,301.9392,302.2226,10240.0
2021-12-30 11:30:00,309.24,309.27,308.99,309.13,24140.0,302.2031,302.2324,301.9588,302.0956,24140.0
2021-12-30 11:40:00,309.23,309.26,308.98,309.13,11582.0,302.1933,302.2226,301.949,302.0956,11582.0
2021-12-30 11:50:00,309.11,309.25,309.11,309.25,4077.0,302.0761,302.2129,302.0761,302.2129,4077.0
2021-12-30 12:00:00,309.24,309.48,309.24,309.26,8822.0,302.2031,302.4376,302.2031,302.2226,8822.0
2021-12-30 12:10:00,309.26,309.31,309.08,309.09,4710.0,302.2226,302.2715,302.0467,302.0565,4710.0
2021-12-30 12:20:00,309.07,309.21,309.02,309.2,15879.0,302.037,302.1738,301.9881,302.164,15879.0
2021-12-30 12:30:00,309.21,309.23,309.08,309.22,7300.0,302.1738,302.1933,302.0467,302.1836,7300.0
2021-12-30 12:40:00,309.22,309.33,309.21,309.33,11465.0,302.1836,302.2911,302.1738,302.2911,11465.0
2021-12-30 12:50:00,309.29,309.36,309.23,309.31,10444.0,302.252,302.3204,302.1933,302.2715,10444.0
2021-12-30 13:00:00,309.27,309.31,309.15,309.26,9445.0,302.2324,302.2715,302.1151,302.2226,9445.0
2021-12-30 13:10:00,309.19,309.2,309.09,309.11,3649.0,302.1542,302.164,302.0565,302.0761,3649.0
2021-12-30 13:20:00,309.12,309.24,309.09,309.23,9931.0,302.0858,302.2031,302.0565,302.1933,9931.0
2021-12-30 13:30:00,309.22,309.39,309.21,309.28,9601.0,302.1836,302.3497,302.1738,302.2422,9601.0
2021-12-30 13:40:00,309.25,309.36,309.19,309.24,9049.0,302.2129,302.3204,302.1542,302.2031,9049.0
2021-12-30 13:50:00,309.22,309.28,309.12,309.17,10505.0,302.1836,302.2422,302.0858,302.1347,10505.0
2021-12-30 14:00:00,309.11,309.11,308.69,308.85,53806.0,302.0761,302.0761,301.6656,301.822,53806.0
2021-12-30 14:10:00,308.88,308.99,308.82,308.91,16430.0,301.8513,301.9588,301.7927,301.8806,16430.0
2021-12-30 14:20:00,308.9,309.03,308.81,309.01,23775.0,301.8708,301.9979,301.7829,301.9783,23775.0
2021-12-30 14:30:00,308.98,309.04,308.92,309.03,10862.0,301.949,302.0077,301.8904,301.9979,10862.0
2021-12-30 14:40:00,309.02,309.13,308.95,309.0,13887.0,301.9881,302.0956,301.9197,301.9686,13887.0
2021-12-30 14:50:00,308.97,309.02,308.91,308.96,13643.0,301.9392,301.9881,301.8806,301.9295,13643.0
2021-12-30 15:00:00,308.99,308.99,308.63,308.63,13503.0,301.9588,301.9588,301.607,301.607,13503.0
2021-12-30 15:10:00,308.62,308.67,308.42,308.59,53886.0,301.5972,301.6461,301.4018,301.5679,53886.0
2021-12-30 15:20:00,308.59,308.66,308.48,308.5,92000.0,301.5679,301.6363,301.4604,301.4799,92000.0
2021-12-30 15:30:00,308.5,308.64,308.14,308.19,231408.0,301.4799,301.6168,301.1281,301.177,231408.0
2021-12-30 15:40:00,308.17,308.17,307.55,307.71,129480.0,301.1575,301.1575,300.5516,300.7079,129480.0
2021-12-30 15:50:00,307.71,307.71,306.89,307.24,210831.0,300.7079,300.7079,299.9066,300.2486,210831.0
2021-12-31 09:30:00,306.6,307.69,306.6,307.47,59867.0,299.6232,300.6884,299.6232,300.4734,59867.0
2021-12-31 09:40:00,307.6,307.6,306.55,306.7,32949.0,300.6004,300.6004,299.5743,299.7209,32949.0
2021-12-31 09:50:00,306.7,307.34,306.6,306.66,29469.0,299.7209,300.3463,299.6232,299.6818,29469.0
2021-12-31 10:00:00,306.72,307.05,306.04,306.77,20017.0,299.7404,300.0629,299.0759,299.7893,20017.0
2021-12-31 10:10:00,306.86,307.21,306.67,307.18,6154.0,299.8773,300.2193,299.6916,300.19,6154.0
2021-12-31 10:20:00,306.97,307.04,306.7,306.96,9667.0,299.9848,300.0532,299.7209,299.975,9667.0
2021-12-31 10:30:00,306.93,306.95,306.42,306.58,12107.0,299.9457,299.9652,299.4473,299.6036,12107.0
2021-12-31 10:40:00,306.54,306.71,306.35,306.59,24836.0,299.5645,299.7307,299.3789,299.6134,24836.0
2021-12-31 10:50:00,306.61,306.84,306.29,306.77,32489.0,299.6329,299.8577,299.3202,299.7893,32489.0
2021-12-31 11:00:00,306.81,306.86,306.28,306.45,30621.0,299.8284,299.8773,299.3105,299.4766,30621.0
2021-12-31 11:10:00,306.44,306.63,306.3,306.58,95124.0,299.4668,299.6525,299.33,299.6036,95124.0
2021-12-31 11:20:00,306.58,306.98,306.58,306.93,13712.0,299.6036,299.9945,299.6036,299.9457,13712.0
2021-12-31 11:30:00,306.93,306.98,306.53,306.68,17019.0,299.9457,299.9945,299.5548,299.7014,17019.0
2021-12-31 11:40:00,306.66,306.93,306.66,306.79,24878.0,299.6818,299.9457,299.6818,299.8089,24878.0
2021-12-31 11:50:00,306.79,306.8,306.38,306.51,19761.0,299.8089,299.8186,299.4082,299.5352,19761.0
2021-12-31 12:00:00,306.47,306.69,306.28,306.57,39252.0,299.4961,299.7111,299.3105,299.5939,39252.0
2021-12-31 12:10:00,306.54,306.63,306.09,306.19,39926.0,299.5645,299.6525,299.1248,299.2225,39926.0
2021-12-31 12:20:00,306.17,306.46,306.12,306.27,15850.0,299.203,299.4864,299.1541,299.3007,15850.0
2021-12-31 12:30:00,306.31,306.62,306.23,306.62,14477.0,299.3398,299.6427,299.2616,299.6427,14477.0
2021-12-31 12:40:00,306.61,306.62,306.26,306.27,6900.0,299.6329,299.6427,299.2909,299.3007,6900.0
2021-12-31 12:50:00,306.3,306.76,306.3,306.74,36623.0,299.33,299.7795,299.33,299.76,36623.0
2021-12-31 13:00:00,306.75,306.92,306.68,306.78,23452.0,299.7698,299.9359,299.7014,299.7991,23452.0
2021-12-31 13:10:00,306.76,306.84,306.63,306.71,14111.0,299.7795,299.8577,299.6525,299.7307,14111.0
2021-12-31 13:20:00,306.71,306.85,306.67,306.83,12218.0,299.7307,299.8675,299.6916,299.8479,12218.0
2021-12-31 13:30:00,306.78,306.89,306.54,306.63,14740.0,299.7991,299.9066,299.5645,299.6525,14740.0
2021-12-31 13:40:00,306.6,306.6,306.41,306.53,6052.0,299.6232,299.6232,299.4375,299.5548,6052.0
2021-12-31 13:50:00,306.5,306.65,306.41,306.63,14730.0,299.5255,299.672,299.4375,299.6525,14730.0
2021-12-31 14:00:00,306.63,306.8,306.55,306.63,12647.0,299.6525,299.8186,299.5743,299.6525,12647.0
2021-12-31 14:10:00,306.63,306.63,306.3,306.38,11646.0,299.6525,299.6525,299.33,299.4082,11646.0
2021-12-31 14:20:00,306.31,306.5,306.3,306.47,82438.0,299.3398,299.5255,299.33,299.4961,82438.0
2021-12-31 14:30:00,306.46,306.67,306.43,306.61,12730.0,299.4864,299.6916,299.457,299.6329,12730.0
2021-12-31 14:40:00,306.64,306.7,306.53,306.61,5496.0,299.6623,299.7209,299.5548,299.6329,5496.0
2021-12-31 14:50:00,306.5,306.63,306.31,306.42,11945.0,299.5255,299.6525,299.3398,299.4473,11945.0
2021-12-31 15:00:00,306.42,306.8,306.42,306.59,27278.0,299.4473,299.8186,299.4473,299.6134,27278.0
2021-12-31 15:10:00,306.61,306.65,306.41,306.58,26025.0,299.6329,299.672,299.4375,299.6036,26025.0
2021-12-31 15:20:00,306.57,306.76,306.38,306.71,19684.0,299.5939,299.7795,299.4082,299.7307,19684.0
2021-12-31 15:30:00,306.84,306.84,306.24,306.41,19592.0,299.8577,299.8577,299.2714,299.4375,19592.0
2021-12-31 15:40:00,306.41,306.81,306.41,306.45,249798.0,299.4375,299.8284,299.4375,299.4766,249798.0
2021-12-31 15:50:00,306.43,306.44,305.5,305.61,156901.0,299.457,299.4668,298.5482,298.6557,156901.0
2022-01-03 09:30:00,306.67,308.07,306.67,307.5,62124.0,299.6916,301.0597,299.6916,300.5027,62124.0
2022-01-03 09:40:00,307.52,307.65,305.19,305.44,104086.0,300.5222,300.6493,298.2453,298.4896,104086.0
2022-01-03 09:50:00,305.39,305.6,304.62,305.09,103669.0,298.4407,298.6459,297.6882,298.1475,103669.0
2022-01-03 10:00:00,305.21,306.01,305.03,305.64,181021.0,298.2648,299.0466,298.0889,298.685,181021.0
2022-01-03 10:10:00,305.75,306.48,305.45,306.23,37848.0,298.7925,299.5059,298.4993,299.2616,37848.0
2022-01-03 10:20:00,306.15,306.73,305.52,306.56,41297.0,299.1834,299.7502,298.5678,299.5841,41297.0
2022-01-03 10:30:00,306.62,306.62,306.12,306.32,49372.0,299.6427,299.6427,299.1541,299.3495,49372.0
2022-01-03 10:40:00,306.32,306.84,306.18,306.55,214034.0,299.3495,299.8577,299.2127,299.5743,214034.0
2022-01-03 10:50:00,306.65,306.72,306.4,306.67,52619.0,299.672,299.7404,299.4277,299.6916,52619.0
2022-01-03 11:00:00,306.67,306.74,306.22,306.36,37225.0,299.6916,299.76,299.2518,299.3886,37225.0
2022-01-03 11:10:00,306.3,306.37,305.68,305.78,84243.0,299.33,299.3984,298.7241,298.8218,84243.0
2022-01-03 11:20:00,305.74,306.17,305.63,306.07,39725.0,298.7827,299.203,298.6752,299.1052,39725.0
2022-01-03 11:30:00,306.1,306.16,305.46,305.49,49797.0,299.1346,299.1932,298.5091,298.5384,49797.0
2022-01-03 11:40:00,305.52,306.45,305.52,306.21,77531.0,298.5678,299.4766,298.5678,299.2421,77531.0
2022-01-03 11:50:00,306.19,306.23,305.68,305.81,51854.0,299.2225,299.2616,298.7241,298.8512,51854.0
2022-01-03 12:00:00,305.8,305.9,305.48,305.87,39933.0,298.8414,298.9391,298.5287,298.9098,39933.0
2022-01-03 12:10:00,305.89,306.03,305.63,306.02,136021.0,298.9293,299.0661,298.6752,299.0564,136021.0
2022-01-03 12:20:00,306.05,306.29,305.84,306.21,306236.0,299.0857,299.3202,298.8805,299.2421,306236.0
2022-01-03 12:30:00,306.25,306.25,306.05,306.12,42124.0,299.2811,299.2811,299.0857,299.1541,42124.0
2022-01-03 12:40:00,306.13,306.42,306.03,306.42,41558.0,299.1639,299.4473,299.0661,299.4473,41558.0
2022-01-03 12:50:00,306.44,306.48,306.15,306.23,39916.0,299.4668,299.5059,299.1834,299.2616,39916.0
2022-01-03 13:00:00,306.25,306.29,306.06,306.07,35465.0,299.2811,299.3202,299.0955,299.1052,35465.0
2022-01-03 13:10:00,306.09,306.52,306.01,306.41,38411.0,299.1248,299.545,299.0466,299.4375,38411.0
2022-01-03 13:20:00,306.37,306.56,306.37,306.42,20220.0,299.3984,299.5841,299.3984,299.4473,20220.0
2022-01-03 13:30:00,306.45,306.54,306.35,306.51,34961.0,299.4766,299.5645,299.3789,299.5352,34961.0
2022-01-03 13:40:00,306.49,306.96,306.48,306.92,34782.0,299.5157,299.975,299.5059,299.9359,34782.0
2022-01-03 13:50:00,306.93,307.1,306.89,307.01,25396.0,299.9457,300.1118,299.9066,300.0238,25396.0
2022-01-03 14:00:00,307.0,307.2,306.87,307.13,61049.0,300.0141,300.2095,299.887,300.1411,61049.0
2022-01-03 14:10:00,307.13,307.28,307.03,307.19,103706.0,300.1411,300.2877,300.0434,300.1998,103706.0
2022-01-03 14:20:00,307.19,307.22,307.06,307.17,43980.0,300.1998,300.2291,300.0727,300.1802,43980.0
2022-01-03 14:30:00,307.17,307.22,306.95,307.22,61174.0,300.1802,300.2291,299.9652,300.2291,61174.0
2022-01-03 14:40:00,307.22,307.66,307.22,307.55,37536.0,300.2291,300.6591,300.2291,300.5516,37536.0
2022-01-03 14:50:00,307.56,307.6,307.23,307.29,23747.0,300.5613,300.6004,300.2388,300.2975,23747.0
2022-01-03 15:00:00,307.27,307.51,307.18,307.47,43310.0,300.2779,300.5125,300.19,300.4734,43310.0
2022-01-03 15:10:00,307.44,307.7,307.44,307.56,142042.0,300.4441,300.6981,300.4441,300.5613,142042.0
2022-01-03 15:20:00,307.58,307.62,307.34,307.46,28132.0,300.5809,300.62,300.3463,300.4636,28132.0
2022-01-03 15:30:00,307.44,307.71,307.38,307.55,60864.0,300.4441,300.7079,300.3854,300.5516,60864.0
2022-01-03 15:40:00,307.57,307.6,306.95,307.59,214598.0,300.5711,300.6004,299.9652,300.5906,214598.0
2022-01-03 15:50:00,307.63,307.75,307.25,307.73,169066.0,300.6297,300.747,300.2584,300.7275,169066.0
2022-01-04 09:30:00,308.11,308.38,307.51,308.01,33867.0,301.0988,301.3627,300.5125,301.0011,33867.0
2022-01-04 09:40:00,308.05,308.16,307.74,307.78,15739.0,301.0402,301.1477,300.7372,300.7763,15739.0
2022-01-04 09:50:00,307.67,307.67,307.3,307.35,14523.0,300.6688,300.6688,300.3072,300.3561,14523.0
2022-01-04 10:00:00,307.09,307.21,306.56,306.61,14608.0,300.102,300.2193,299.5841,299.6329,14608.0
2022-01-04 10:10:00,306.62,306.7,305.94,305.99,22731.0,299.6427,299.7209,298.9782,299.0271,22731.0
2022-01-04 10:20:00,305.99,306.57,305.97,306.56,32727.0,299.0271,299.5939,299.0075,299.5841,32727.0
2022-01-04 10:30:00,306.56,306.67,305.24,305.24,60892.0,299.5841,299.6916,298.2941,298.2941,60892.0
2022-01-04 10:40:00,305.29,305.4,304.74,304.86,33045.0,298.343,298.4505,297.8055,297.9228,33045.0
2022-01-04 10:50:00,304.91,304.92,303.77,303.82,28575.0,297.9716,297.9814,296.8576,296.9064,28575.0
2022-01-04 11:00:00,303.62,303.62,302.72,303.26,74877.0,296.711,296.711,295.8315,296.3592,74877.0
2022-01-04 11:10:00,303.25,303.49,302.97,303.42,22368.0,296.3494,296.5839,296.0758,296.5155,22368.0
2022-01-04 11:20:00,303.35,303.46,302.89,303.14,27778.0,296.4471,296.5546,295.9976,296.2419,27778.0
2022-01-04 11:30:00,303.2,303.87,303.18,303.87,25839.0,296.3005,296.9553,296.281,296.9553,25839.0
2022-01-04 11:40:00,303.85,304.26,303.56,304.15,39178.0,296.9358,297.3364,296.6524,297.2289,39178.0
2022-01-04 11:50:00,304.16,304.16,303.51,303.51,19283.0,297.2387,297.2387,296.6035,296.6035,19283.0
2022-01-04 12:00:00,303.5,303.54,303.03,303.28,10849.0,296.5937,296.6328,296.1344,296.3787,10849.0
2022-01-04 12:10:00,303.25,303.86,303.23,303.73,23256.0,296.3494,296.9455,296.3299,296.8185,23256.0
2022-01-04 12:20:00,303.69,303.86,303.58,303.59,9080.0,296.7794,296.9455,296.6719,296.6817,9080.0
2022-01-04 12:30:00,303.56,303.62,303.38,303.57,23947.0,296.6524,296.711,296.4764,296.6621,23947.0
2022-01-04 12:40:00,303.43,303.66,303.24,303.35,28957.0,296.5253,296.7501,296.3396,296.4471,28957.0
2022-01-04 12:50:00,303.36,303.45,302.9,303.01,46321.0,296.4569,296.5449,296.0074,296.1149,46321.0
2022-01-04 13:00:00,303.01,303.57,302.9,303.39,57614.0,296.1149,296.6621,296.0074,296.4862,57614.0
2022-01-04 13:10:00,303.37,303.42,303.03,303.03,34894.0,296.4667,296.5155,296.1344,296.1344,34894.0
2022-01-04 13:20:00,303.01,303.48,302.96,303.21,32376.0,296.1149,296.5742,296.066,296.3103,32376.0
2022-01-04 13:30:00,303.18,303.18,302.54,302.88,64237.0,296.281,296.281,295.6556,295.9878,64237.0
2022-01-04 13:40:00,302.84,302.95,302.67,302.7,34356.0,295.9487,296.0562,295.7826,295.8119,34356.0
2022-01-04 13:50:00,302.69,302.69,302.09,302.19,29322.0,295.8022,295.8022,295.2158,295.3135,29322.0
2022-01-04 14:00:00,302.19,302.66,302.17,302.28,24622.0,295.3135,295.7728,295.294,295.4015,24622.0
2022-01-04 14:10:00,302.33,302.91,302.23,302.91,31151.0,295.4503,296.0171,295.3526,296.0171,31151.0
2022-01-04 14:20:00,302.88,302.94,302.58,302.65,21276.0,295.9878,296.0465,295.6947,295.7631,21276.0
2022-01-04 14:30:00,302.66,303.26,302.66,303.02,25639.0,295.7728,296.3592,295.7728,296.1246,25639.0
2022-01-04 14:40:00,303.09,303.59,303.09,303.52,27208.0,296.193,296.6817,296.193,296.6133,27208.0
2022-01-04 14:50:00,303.57,303.7,303.47,303.64,20569.0,296.6621,296.7892,296.5644,296.7305,20569.0
2022-01-04 15:00:00,303.63,304.04,303.63,304.01,25463.0,296.7208,297.1214,296.7208,297.0921,25463.0
2022-01-04 15:10:00,304.03,304.36,304.02,304.35,73362.0,297.1117,297.4341,297.1019,297.4244,73362.0
2022-01-04 15:20:00,304.38,304.78,304.35,304.77,39946.0,297.4537,297.8446,297.4244,297.8348,39946.0
2022-01-04 15:30:00,304.79,304.83,304.46,304.73,129896.0,297.8544,297.8935,297.5319,297.7957,129896.0
2022-01-04 15:40:00,304.72,305.23,304.62,305.21,65336.0,297.786,298.2844,297.6882,298.2648,65336.0
2022-01-04 15:50:00,305.14,305.48,304.48,304.49,177455.0,298.1964,298.5287,297.5514,297.5612,177455.0
2022-01-05 09:30:00,303.28,303.28,301.26,302.12,53997.0,296.3787,296.3787,294.4047,295.2451,53997.0
2022-01-05 09:40:00,302.31,302.96,301.89,302.18,23568.0,295.4308,296.066,295.0204,295.3038,23568.0
2022-01-05 09:50:00,302.05,302.97,302.01,302.8,16162.0,295.1767,296.0758,295.1376,295.9096,16162.0
2022-01-05 10:00:00,302.98,303.17,302.57,302.62,16263.0,296.0856,296.2712,295.6849,295.7337,16263.0
2022-01-05 10:10:00,302.51,302.81,301.99,302.17,24508.0,295.6262,295.9194,295.1181,295.294,24508.0
2022-01-05 10:20:00,302.25,302.95,302.14,302.66,11898.0,295.3722,296.0562,295.2647,295.7728,11898.0
2022-01-05 10:30:00,302.41,302.5,301.59,301.74,12680.0,295.5285,295.6165,294.7272,294.8738,12680.0
2022-01-05 10:40:00,301.8,302.04,301.55,301.78,14609.0,294.9324,295.1669,294.6881,294.9129,14609.0
2022-01-05 10:50:00,301.76,302.34,301.6,302.33,38055.0,294.8933,295.4601,294.737,295.4503,38055.0
2022-01-05 11:00:00,302.29,302.46,301.74,301.84,14142.0,295.4113,295.5774,294.8738,294.9715,14142.0
2022-01-05 11:10:00,301.84,302.14,301.53,301.86,21952.0,294.9715,295.2647,294.6685,294.991,21952.0
2022-01-05 11:20:00,301.78,302.12,301.78,302.08,7748.0,294.9129,295.2451,294.9129,295.206,7748.0
2022-01-05 11:30:00,302.18,302.27,301.7,301.81,9016.0,295.3038,295.3917,294.8347,294.9422,9016.0
2022-01-05 11:40:00,301.85,301.86,301.27,301.4,11835.0,294.9813,294.991,294.4145,294.5415,11835.0
2022-01-05 11:50:00,301.46,301.57,301.31,301.48,15719.0,294.6001,294.7076,294.4536,294.6197,15719.0
2022-01-05 12:00:00,301.43,301.65,301.25,301.3,10928.0,294.5708,294.7858,294.3949,294.4438,10928.0
2022-01-05 12:10:00,301.36,301.6,301.27,301.46,13207.0,294.5024,294.737,294.4145,294.6001,13207.0
2022-01-05 12:20:00,301.43,301.65,301.36,301.42,20100.0,294.5708,294.7858,294.5024,294.561,20100.0
2022-01-05 12:30:00,301.38,301.38,300.49,300.54,48987.0,294.522,294.522,293.6522,293.7011,48987.0
2022-01-05 12:40:00,300.54,300.72,300.3,300.48,42446.0,293.7011,293.877,293.4665,293.6424,42446.0
2022-01-05 12:50:00,300.49,300.51,300.22,300.22,16184.0,293.6522,293.6718,293.3884,293.3884,16184.0
2022-01-05 13:00:00,300.24,300.32,299.84,299.91,18685.0,293.4079,293.4861,293.017,293.0854,18685.0
2022-01-05 13:10:00,299.94,300.29,299.71,300.15,26601.0,293.1147,293.4568,292.89,293.3199,26601.0
2022-01-05 13:20:00,300.18,300.6,300.18,300.51,26492.0,293.3493,293.7597,293.3493,293.6718,26492.0
2022-01-05 13:30:00,300.49,300.7,300.28,300.44,17415.0,293.6522,293.8574,293.447,293.6033,17415.0
2022-01-05 13:40:00,300.44,300.57,300.13,300.16,15553.0,293.6033,293.7304,293.3004,293.3297,15553.0
2022-01-05 13:50:00,300.19,300.42,300.14,300.37,25803.0,293.359,293.5838,293.3102,293.5349,25803.0
2022-01-05 14:00:00,300.35,301.46,299.42,299.66,151955.0,293.5154,294.6001,292.6066,292.8411,151955.0
2022-01-05 14:10:00,299.68,299.68,298.63,298.75,44912.0,292.8606,292.8606,291.8345,291.9518,44912.0
2022-01-05 14:20:00,298.74,299.0,298.41,298.69,71164.0,291.942,292.1961,291.6195,291.8932,71164.0
2022-01-05 14:30:00,298.69,298.93,297.57,297.64,26717.0,291.8932,292.1277,290.7987,290.8671,26717.0
2022-01-05 14:40:00,297.54,297.55,296.83,297.4,52237.0,290.7693,290.7791,290.0755,290.6325,52237.0
2022-01-05 14:50:00,297.53,297.62,297.09,297.16,38312.0,290.7596,290.8475,290.3296,290.398,38312.0
2022-01-05 15:00:00,297.08,297.12,295.59,296.02,145491.0,290.3198,290.3589,288.8637,289.2839,145491.0
2022-01-05 15:10:00,296.04,296.72,295.88,296.26,102354.0,289.3035,289.968,289.1471,289.5185,102354.0
2022-01-05 15:20:00,296.22,296.47,295.78,296.01,95215.0,289.4794,289.7237,289.0494,289.2742,95215.0
2022-01-05 15:30:00,295.94,296.84,295.76,296.52,126339.0,289.2057,290.0853,289.0298,289.7726,126339.0
2022-01-05 15:40:00,296.51,296.81,295.77,295.77,579777.0,289.7628,290.056,289.0396,289.0396,579777.0
2022-01-05 15:50:00,295.78,296.2,294.7,294.88,471129.0,289.0494,289.4598,287.994,288.1699,471129.0
2022-01-06 09:30:00,293.36,295.7,292.86,295.35,116662.0,286.6845,288.9712,286.1958,288.6292,116662.0
2022-01-06 09:40:00,295.47,295.92,294.22,294.23,41927.0,288.7464,289.1862,287.5249,287.5347,41927.0
2022-01-06 09:50:00,294.28,294.73,293.0,293.29,33494.0,287.5835,288.0233,286.3327,286.6161,33494.0
2022-01-06 10:00:00,293.25,293.69,291.67,291.87,36488.0,286.577,287.0069,285.0329,285.2284,36488.0
2022-01-06 10:10:00,291.8,293.63,291.26,292.8,44248.0,285.16,286.9483,284.6322,286.1372,44248.0
2022-01-06 10:20:00,292.73,294.75,292.5,294.26,136064.0,286.0688,288.0428,285.844,287.564,136064.0
2022-01-06 10:30:00,294.24,295.26,294.24,294.97,41133.0,287.5444,288.5412,287.5444,288.2578,41133.0
2022-01-06 10:40:00,295.06,295.43,294.22,295.4,88681.0,288.3458,288.7074,287.5249,288.678,88681.0
2022-01-06 10:50:00,295.3,295.83,294.65,295.26,64795.0,288.5803,289.0983,287.9451,288.5412,64795.0
2022-01-06 11:00:00,295.35,295.74,294.84,295.34,75336.0,288.6292,289.0103,288.1308,288.6194,75336.0
2022-01-06 11:10:00,295.43,296.34,295.35,295.61,80423.0,288.7074,289.5966,288.6292,288.8833,80423.0
2022-01-06 11:20:00,295.66,295.66,294.67,295.1,20213.0,288.9321,288.9321,287.9646,288.3849,20213.0
2022-01-06 11:30:00,295.08,295.32,294.32,294.85,21526.0,288.3653,288.5999,287.6226,288.1406,21526.0
2022-01-06 11:40:00,294.73,295.32,294.4,295.17,34756.0,288.0233,288.5999,287.7008,288.4533,34756.0
2022-01-06 11:50:00,295.15,295.75,294.96,295.56,18402.0,288.4337,289.0201,288.248,288.8344,18402.0
2022-01-06 12:00:00,295.45,295.87,295.21,295.85,15043.0,288.7269,289.1373,288.4924,289.1178,15043.0
2022-01-06 12:10:00,295.75,295.75,295.1,295.14,16399.0,289.0201,289.0201,288.3849,288.424,16399.0
2022-01-06 12:20:00,295.16,295.54,294.96,295.47,53638.0,288.4435,288.8149,288.248,288.7464,53638.0
2022-01-06 12:30:00,295.37,295.81,295.06,295.61,58028.0,288.6487,289.0787,288.3458,288.8833,58028.0
2022-01-06 12:40:00,295.62,296.35,295.54,295.98,41381.0,288.893,289.6064,288.8149,289.2448,41381.0
2022-01-06 12:50:00,295.98,295.98,295.24,295.26,27177.0,289.2448,289.2448,288.5217,288.5412,27177.0
2022-01-06 13:00:00,295.27,295.47,294.99,295.44,25291.0,288.551,288.7464,288.2774,288.7171,25291.0
2022-01-06 13:10:00,295.36,295.5,294.86,295.21,35538.0,288.6389,288.7758,288.1503,288.4924,35538.0
2022-01-06 13:20:00,295.21,295.21,294.42,294.42,61142.0,288.4924,288.4924,287.7203,287.7203,61142.0
2022-01-06 13:30:00,294.45,294.74,294.24,294.6,45304.0,287.7497,288.0331,287.5444,287.8962,45304.0
2022-01-06 13:40:00,294.59,295.18,294.39,294.96,25440.0,287.8865,288.463,287.691,288.248,25440.0
2022-01-06 13:50:00,294.89,295.2,294.75,295.13,41635.0,288.1796,288.4826,288.0428,288.4142,41635.0
2022-01-06 14:00:00,295.07,295.18,294.47,295.12,56914.0,288.3555,288.463,287.7692,288.4044,56914.0
2022-01-06 14:10:00,295.05,295.64,294.68,294.79,60843.0,288.336,288.9126,287.9744,288.0819,60843.0
2022-01-06 14:20:00,294.85,294.96,294.53,294.78,19861.0,288.1406,288.248,287.8278,288.0721,19861.0
2022-01-06 14:30:00,294.81,295.14,294.69,295.02,34187.0,288.1015,288.424,287.9842,288.3067,34187.0
2022-01-06 14:40:00,294.98,295.39,294.75,295.29,47594.0,288.2676,288.6683,288.0428,288.5705,47594.0
2022-01-06 14:50:00,295.28,295.44,295.1,295.24,65402.0,288.5608,288.7171,288.3849,288.5217,65402.0
2022-01-06 15:00:00,295.26,295.97,295.19,295.57,31179.0,288.5412,289.2351,288.4728,288.8442,31179.0
2022-01-06 15:10:00,295.54,295.76,294.89,295.0,43159.0,288.8149,289.0298,288.1796,288.2871,43159.0
2022-01-06 15:20:00,295.07,295.2,294.59,294.97,38540.0,288.3555,288.4826,287.8865,288.2578,38540.0
2022-01-06 15:30:00,294.99,295.17,294.01,294.15,173515.0,288.2774,288.4533,287.3197,287.4565,173515.0
2022-01-06 15:40:00,294.21,294.39,293.86,294.07,79076.0,287.5151,287.691,287.1731,287.3783,79076.0
2022-01-06 15:50:00,294.05,294.31,293.41,294.11,142395.0,287.3588,287.6128,286.7333,287.4174,142395.0
2022-01-07 09:30:00,294.06,294.24,292.61,293.55,57551.0,287.3685,287.5444,285.9515,286.8701,57551.0
2022-01-07 09:40:00,293.53,295.26,293.51,294.48,33646.0,286.8506,288.5412,286.831,287.779,33646.0
2022-01-07 09:50:00,294.49,295.26,294.44,294.76,28166.0,287.7887,288.5412,287.7399,288.0526,28166.0
2022-01-07 10:00:00,294.47,294.65,293.31,293.31,8756.0,287.7692,287.9451,286.6356,286.6356,8756.0
2022-01-07 10:10:00,293.19,293.65,292.77,292.84,202004.0,286.5183,286.9679,286.1079,286.1763,202004.0
2022-01-07 10:20:00,292.81,292.92,292.22,292.38,33346.0,286.147,286.2545,285.5704,285.7268,33346.0
2022-01-07 10:30:00,292.26,292.7,291.64,291.65,66223.0,285.6095,286.0395,285.0036,285.0134,66223.0
2022-01-07 10:40:00,291.73,292.08,290.62,290.62,87841.0,285.0915,285.4336,284.0068,284.0068,87841.0
2022-01-07 10:50:00,290.65,290.87,289.89,290.54,112813.0,284.0361,284.2511,283.2934,283.9286,112813.0
2022-01-07 11:00:00,290.56,291.09,290.35,290.82,73736.0,283.9482,284.4661,283.743,284.2023,73736.0
2022-01-07 11:10:00,290.82,290.99,290.18,290.31,52725.0,284.2023,284.3684,283.5768,283.7039,52725.0
2022-01-07 11:20:00,290.33,291.61,290.32,291.58,44206.0,283.7234,284.9743,283.7136,284.945,44206.0
2022-01-07 11:30:00,291.57,291.88,291.29,291.61,30860.0,284.9352,285.2381,284.6616,284.9743,30860.0
2022-01-07 11:40:00,291.56,292.33,291.47,292.33,51930.0,284.9254,285.6779,284.8375,285.6779,51930.0
2022-01-07 11:50:00,292.4,292.74,292.19,292.31,54227.0,285.7463,286.0786,285.5411,285.6584,54227.0
2022-01-07 12:00:00,292.3,292.43,291.91,292.11,30994.0,285.6486,285.7756,285.2675,285.4629,30994.0
2022-01-07 12:10:00,292.19,292.43,291.95,291.98,19229.0,285.5411,285.7756,285.3065,285.3359,19229.0
2022-01-07 12:20:00,291.72,291.84,291.54,291.75,11921.0,285.0818,285.199,284.9059,285.1111,11921.0
2022-01-07 12:30:00,291.74,291.74,291.14,291.4,34081.0,285.1013,285.1013,284.515,284.7691,34081.0
2022-01-07 12:40:00,291.39,292.13,291.36,291.7,80596.0,284.7593,285.4824,284.73,285.0622,80596.0
2022-01-07 12:50:00,291.69,292.06,291.69,292.05,19260.0,285.0525,285.414,285.0525,285.4043,19260.0
2022-01-07 13:00:00,292.07,292.23,291.68,292.11,43181.0,285.4238,285.5802,285.0427,285.4629,43181.0
2022-01-07 13:10:00,292.16,292.37,292.02,292.17,16074.0,285.5118,285.717,285.375,285.5215,16074.0
2022-01-07 13:20:00,292.2,292.23,291.61,291.63,14152.0,285.5509,285.5802,284.9743,284.9938,14152.0
2022-01-07 13:30:00,291.62,292.01,291.58,291.71,20473.0,284.9841,285.3652,284.945,285.072,20473.0
2022-01-07 13:40:00,291.69,291.92,291.52,291.52,34935.0,285.0525,285.2772,284.8863,284.8863,34935.0
2022-01-07 13:50:00,291.52,291.62,291.21,291.42,36511.0,284.8863,284.9841,284.5834,284.7886,36511.0
2022-01-07 14:00:00,291.5,291.56,290.98,291.31,48253.0,284.8668,284.9254,284.3586,284.6811,48253.0
2022-01-07 14:10:00,291.31,291.43,291.1,291.21,47268.0,284.6811,284.7984,284.4759,284.5834,47268.0
2022-01-07 14:20:00,291.14,291.14,290.61,291.01,42502.0,284.515,284.515,283.997,284.3879,42502.0
2022-01-07 14:30:00,290.87,291.58,290.87,291.55,24664.0,284.2511,284.945,284.2511,284.9156,24664.0
2022-01-07 14:40:00,291.53,292.0,291.42,291.84,23558.0,284.8961,285.3554,284.7886,285.199,23558.0
2022-01-07 14:50:00,291.82,292.2,291.71,291.91,24331.0,285.1795,285.5509,285.072,285.2675,24331.0
2022-01-07 15:00:00,291.93,292.41,291.91,292.11,49488.0,285.287,285.7561,285.2675,285.4629,49488.0
2022-01-07 15:10:00,292.07,292.08,291.63,291.83,34155.0,285.4238,285.4336,284.9938,285.1893,34155.0
2022-01-07 15:20:00,291.85,291.95,291.22,291.41,35471.0,285.2088,285.3065,284.5932,284.7788,35471.0
2022-01-07 15:30:00,291.43,291.9,291.34,291.66,37600.0,284.7984,285.2577,284.7104,285.0231,37600.0
2022-01-07 15:40:00,291.65,291.7,291.14,291.56,62527.0,285.0134,285.0622,284.515,284.9254,62527.0
2022-01-07 15:50:00,291.54,291.75,290.72,290.82,102089.0,284.9059,285.1111,284.1045,284.2023,102089.0
2022-01-10 09:30:00,286.92,287.29,285.27,285.7,153880.0,280.391,280.7526,278.7786,279.1988,153880.0
2022-01-10 09:40:00,285.73,286.0,284.69,285.04,25655.0,279.2281,279.4919,278.2117,278.5538,25655.0
2022-01-10 09:50:00,285.24,285.64,283.86,284.18,74389.0,278.7492,279.1401,277.4006,277.7134,74389.0
2022-01-10 10:00:00,284.11,284.34,283.51,284.08,90316.0,277.6449,277.8697,277.0586,277.6156,90316.0
2022-01-10 10:10:00,283.87,283.93,282.92,283.01,104659.0,277.4104,277.469,276.482,276.57,104659.0
2022-01-10 10:20:00,283.08,283.88,283.02,283.67,68735.0,276.6384,277.4202,276.5797,277.215,68735.0
2022-01-10 10:30:00,283.7,283.89,282.82,282.88,69771.0,277.2443,277.43,276.3843,276.4429,69771.0
2022-01-10 10:40:00,282.97,283.26,282.32,282.53,67132.0,276.5309,276.8143,275.8957,276.1009,67132.0
2022-01-10 10:50:00,282.49,283.27,282.35,283.16,54967.0,276.0618,276.8241,275.925,276.7166,54967.0
2022-01-10 11:00:00,283.05,283.72,282.78,283.72,26443.0,276.6091,277.2638,276.3452,277.2638,26443.0
2022-01-10 11:10:00,283.67,284.9,283.63,284.87,44120.0,277.215,278.417,277.1759,278.3877,44120.0
2022-01-10 11:20:00,284.8,285.58,284.64,285.52,59521.0,278.3192,279.0815,278.1629,279.0229,59521.0
2022-01-10 11:30:00,285.41,285.46,284.58,284.58,27389.0,278.9154,278.9642,278.1043,278.1043,27389.0
2022-01-10 11:40:00,284.6,284.98,284.26,284.61,86753.0,278.1238,278.4951,277.7915,278.1336,86753.0
2022-01-10 11:50:00,284.55,285.14,284.29,285.14,31695.0,278.0749,278.6515,277.8209,278.6515,31695.0
2022-01-10 12:00:00,285.06,285.06,283.87,283.88,54051.0,278.5733,278.5733,277.4104,277.4202,54051.0
2022-01-10 12:10:00,283.88,284.41,283.64,283.66,42854.0,277.4202,277.9381,277.1856,277.2052,42854.0
2022-01-10 12:20:00,283.69,283.97,283.57,283.71,54261.0,277.2345,277.5081,277.1172,277.254,54261.0
2022-01-10 12:30:00,283.7,283.88,283.47,283.58,53000.0,277.2443,277.4202,277.0195,277.127,53000.0
2022-01-10 12:40:00,283.56,284.41,283.48,284.12,62168.0,277.1075,277.9381,277.0293,277.6547,62168.0
2022-01-10 12:50:00,284.09,285.45,283.96,284.73,40795.0,277.6254,278.9545,277.4984,278.2508,40795.0
2022-01-10 13:00:00,284.79,285.18,284.2,284.99,389423.0,278.3095,278.6906,277.7329,278.5049,389423.0
2022-01-10 13:10:00,285.02,285.81,284.99,285.79,46779.0,278.5342,279.3063,278.5049,279.2867,46779.0
2022-01-10 13:20:00,285.81,286.44,285.54,286.24,93144.0,279.3063,279.9219,279.0424,279.7265,93144.0
2022-01-10 13:30:00,286.25,286.51,285.89,285.95,111937.0,279.7362,279.9903,279.3844,279.4431,111937.0
2022-01-10 13:40:00,286.0,286.87,285.92,286.73,68906.0,279.4919,280.3421,279.4138,280.2053,68906.0
2022-01-10 13:50:00,286.74,287.4,286.73,287.14,105830.0,280.2151,280.8601,280.2053,280.606,105830.0
2022-01-10 14:00:00,287.14,288.1,287.04,288.06,103039.0,280.606,281.5442,280.5083,281.5051,103039.0
2022-01-10 14:10:00,288.05,288.31,287.64,288.17,54057.0,281.4953,281.7494,281.0946,281.6126,54057.0
2022-01-10 14:20:00,287.99,288.43,287.95,288.31,64847.0,281.4367,281.8666,281.3976,281.7494,64847.0
2022-01-10 14:30:00,288.34,288.93,288.16,288.6,52026.0,281.7787,282.3553,281.6028,282.0328,52026.0
2022-01-10 14:40:00,288.54,288.98,288.18,288.37,51761.0,281.9741,282.4041,281.6223,281.808,51761.0
2022-01-10 14:50:00,288.36,288.36,287.61,288.15,108440.0,281.7982,281.7982,281.0653,281.593,108440.0
2022-01-10 15:00:00,288.18,288.61,287.19,287.51,61082.0,281.6223,282.0425,280.6549,280.9676,61082.0
2022-01-10 15:10:00,287.66,288.28,287.24,288.01,89694.0,281.1142,281.7201,280.7037,281.4562,89694.0
2022-01-10 15:20:00,288.0,288.44,287.75,288.29,56174.0,281.4464,281.8764,281.2021,281.7298,56174.0
2022-01-10 15:30:00,288.25,289.05,287.92,288.78,85171.0,281.6907,282.4725,281.3682,282.2087,85171.0
2022-01-10 15:40:00,288.89,289.58,288.69,289.47,175510.0,282.3162,282.9905,282.1207,282.883,175510.0
2022-01-10 15:50:00,289.5,290.8,289.25,290.61,165458.0,282.9123,284.1827,282.668,283.997,165458.0
2022-01-11 09:30:00,290.0,290.22,288.93,289.47,100380.0,283.4009,283.6159,282.3553,282.883,100380.0
2022-01-11 09:40:00,289.67,289.7,288.09,288.52,49470.0,283.0784,283.1077,281.5344,281.9546,49470.0
2022-01-11 09:50:00,288.36,289.56,288.22,289.21,42625.0,281.7982,282.9709,281.6614,282.6289,42625.0
2022-01-11 10:00:00,289.0,290.88,289.0,290.37,75569.0,282.4237,284.2609,282.4237,283.7625,75569.0
2022-01-11 10:10:00,290.41,290.9,289.93,290.47,21343.0,283.8016,284.2804,283.3325,283.8602,21343.0
2022-01-11 10:20:00,290.28,290.67,289.91,290.12,21189.0,283.6745,284.0557,283.313,283.5182,21189.0
2022-01-11 10:30:00,290.12,290.88,289.33,289.44,22510.0,283.5182,284.2609,282.7462,282.8537,22510.0
2022-01-11 10:40:00,289.34,289.36,288.41,288.83,19766.0,282.7559,282.7755,281.8471,282.2575,19766.0
2022-01-11 10:50:00,288.74,289.28,288.55,289.25,15521.0,282.1696,282.6973,281.9839,282.668,15521.0
2022-01-11 11:00:00,289.3,290.79,289.3,290.27,30973.0,282.7168,284.1729,282.7168,283.6648,30973.0
2022-01-11 11:10:00,290.32,292.55,290.32,292.44,116154.0,283.7136,285.8929,283.7136,285.7854,116154.0
2022-01-11 11:20:00,292.32,292.62,291.81,292.53,109217.0,285.6681,285.9613,285.1697,285.8733,109217.0
2022-01-11 11:30:00,292.61,293.15,292.18,293.08,47837.0,285.9515,286.4792,285.5313,286.4108,47837.0
2022-01-11 11:40:00,293.05,293.63,292.93,293.05,26446.0,286.3815,286.9483,286.2642,286.3815,26446.0
2022-01-11 11:50:00,293.08,293.59,293.08,293.59,10207.0,286.4108,286.9092,286.4108,286.9092,10207.0
2022-01-11 12:00:00,293.66,293.67,293.33,293.37,14316.0,286.9776,286.9874,286.6551,286.6942,14316.0
2022-01-11 12:10:00,293.52,293.56,293.15,293.25,35720.0,286.8408,286.8799,286.4792,286.577,35720.0
2022-01-11 12:20:00,293.41,293.41,292.31,292.35,27059.0,286.7333,286.7333,285.6584,285.6974,27059.0
2022-01-11 12:30:00,292.29,292.86,292.29,292.58,15332.0,285.6388,286.1958,285.6388,285.9222,15332.0
2022-01-11 12:40:00,292.51,292.82,292.45,292.62,15372.0,285.8538,286.1567,285.7952,285.9613,15372.0
2022-01-11 12:50:00,292.66,293.0,292.58,292.84,34538.0,286.0004,286.3327,285.9222,286.1763,34538.0
2022-01-11 13:00:00,292.71,292.73,292.17,292.49,24879.0,286.0492,286.0688,285.5215,285.8343,24879.0
2022-01-11 13:10:00,292.49,293.13,292.49,293.1,11735.0,285.8343,286.4597,285.8343,286.4304,11735.0
2022-01-11 13:20:00,293.23,293.48,293.16,293.16,47816.0,286.5574,286.8017,286.489,286.489,47816.0
2022-01-11 13:30:00,293.26,293.32,293.09,293.15,16102.0,286.5867,286.6454,286.4206,286.4792,16102.0
2022-01-11 13:40:00,293.17,293.51,293.07,293.17,31573.0,286.4988,286.831,286.4011,286.4988,31573.0
2022-01-11 13:50:00,293.19,293.5,293.16,293.43,13747.0,286.5183,286.8213,286.489,286.7529,13747.0
2022-01-11 14:00:00,293.43,293.52,292.89,292.96,48015.0,286.7529,286.8408,286.2252,286.2936,48015.0
2022-01-11 14:10:00,293.1,293.3,292.92,293.23,40518.0,286.4304,286.6258,286.2545,286.5574,40518.0
2022-01-11 14:20:00,293.21,293.28,292.99,293.24,59274.0,286.5379,286.6063,286.3229,286.5672,59274.0
2022-01-11 14:30:00,293.23,293.36,292.79,293.31,55363.0,286.5574,286.6845,286.1274,286.6356,55363.0
2022-01-11 14:40:00,293.25,293.76,293.21,293.75,35388.0,286.577,287.0754,286.5379,287.0656,35388.0
2022-01-11 14:50:00,293.71,294.0,293.52,293.53,36236.0,287.0265,287.3099,286.8408,286.8506,36236.0
2022-01-11 15:00:00,293.58,294.03,293.48,293.87,42842.0,286.8995,287.3392,286.8017,287.1829,42842.0
2022-01-11 15:10:00,293.87,294.0,293.62,293.69,42601.0,287.1829,287.3099,286.9385,287.0069,42601.0
2022-01-11 15:20:00,293.7,293.91,293.56,293.77,32942.0,287.0167,287.2219,286.8799,287.0851,32942.0
2022-01-11 15:30:00,293.76,294.01,293.52,293.55,60198.0,287.0754,287.3197,286.8408,286.8701,60198.0
2022-01-11 15:40:00,293.54,293.73,293.38,293.62,124323.0,286.8604,287.046,286.704,286.9385,124323.0
2022-01-11 15:50:00,293.65,293.99,293.07,293.97,191505.0,286.9679,287.3001,286.4011,287.2806,191505.0
2022-01-12 09:30:00,295.61,297.13,295.61,296.43,102855.0,288.8833,290.3687,288.8833,289.6846,102855.0
2022-01-12 09:40:00,296.48,296.48,295.26,295.58,31259.0,289.7335,289.7335,288.5412,288.8539,31259.0
2022-01-12 09:50:00,295.75,296.76,295.54,296.69,13669.0,289.0201,290.0071,288.8149,289.9387,13669.0
2022-01-12 10:00:00,296.78,297.1,296.24,297.04,41128.0,290.0266,290.3394,289.4989,290.2807,41128.0
2022-01-12 10:10:00,297.07,297.29,296.78,297.11,51270.0,290.31,290.525,290.0266,290.3491,51270.0
2022-01-12 10:20:00,297.13,297.16,296.73,296.76,52322.0,290.3687,290.398,289.9778,290.0071,52322.0
2022-01-12 10:30:00,296.78,296.8,295.25,295.28,50063.0,290.0266,290.0462,288.5315,288.5608,50063.0
2022-01-12 10:40:00,295.37,295.56,294.75,294.87,40859.0,288.6487,288.8344,288.0428,288.1601,40859.0
2022-01-12 10:50:00,294.88,294.96,294.26,294.59,46782.0,288.1699,288.248,287.564,287.8865,46782.0
2022-01-12 11:00:00,294.61,295.05,293.53,293.97,33937.0,287.906,288.336,286.8506,287.2806,33937.0
2022-01-12 11:10:00,294.06,294.32,293.56,294.14,29838.0,287.3685,287.6226,286.8799,287.4467,29838.0
2022-01-12 11:20:00,294.12,294.72,293.9,294.56,16163.0,287.4272,288.0135,287.2122,287.8572,16163.0
2022-01-12 11:30:00,294.56,295.15,294.56,294.99,11411.0,287.8572,288.4337,287.8572,288.2774,11411.0
2022-01-12 11:40:00,295.05,295.44,294.83,294.95,38624.0,288.336,288.7171,288.121,288.2383,38624.0
2022-01-12 11:50:00,294.91,295.34,294.87,295.08,22331.0,288.1992,288.6194,288.1601,288.3653,22331.0
2022-01-12 12:00:00,295.08,295.32,294.54,294.75,34013.0,288.3653,288.5999,287.8376,288.0428,34013.0
2022-01-12 12:10:00,294.74,295.11,294.42,295.06,22630.0,288.0331,288.3946,287.7203,288.3458,22630.0
2022-01-12 12:20:00,294.98,295.34,294.89,295.18,27251.0,288.2676,288.6194,288.1796,288.463,27251.0
2022-01-12 12:30:00,295.23,295.78,295.16,295.56,39073.0,288.5119,289.0494,288.4435,288.8344,39073.0
2022-01-12 12:40:00,295.57,295.68,295.35,295.64,18641.0,288.8442,288.9517,288.6292,288.9126,18641.0
2022-01-12 12:50:00,295.64,296.0,295.6,295.9,31929.0,288.9126,289.2644,288.8735,289.1667,31929.0
2022-01-12 13:00:00,295.94,295.95,295.56,295.74,36546.0,289.2057,289.2155,288.8344,289.0103,36546.0
2022-01-12 13:10:00,295.81,295.86,295.05,295.26,29230.0,289.0787,289.1276,288.336,288.5412,29230.0
2022-01-12 13:20:00,295.27,295.4,294.94,295.07,19348.0,288.551,288.678,288.2285,288.3555,19348.0
2022-01-12 13:30:00,295.08,295.31,294.87,295.13,21845.0,288.3653,288.5901,288.1601,288.4142,21845.0
2022-01-12 13:40:00,295.11,295.41,295.0,295.26,27817.0,288.3946,288.6878,288.2871,288.5412,27817.0
2022-01-12 13:50:00,295.21,295.22,294.7,294.83,57316.0,288.4924,288.5021,287.994,288.121,57316.0
2022-01-12 14:00:00,294.77,294.86,294.4,294.59,36440.0,288.0624,288.1503,287.7008,287.8865,36440.0
2022-01-12 14:10:00,294.56,294.96,294.47,294.88,20266.0,287.8572,288.248,287.7692,288.1699,20266.0
2022-01-12 14:20:00,294.85,295.38,294.85,295.32,33946.0,288.1406,288.6585,288.1406,288.5999,33946.0
2022-01-12 14:30:00,295.31,295.34,294.74,295.08,29766.0,288.5901,288.6194,288.0331,288.3653,29766.0
2022-01-12 14:40:00,295.02,295.06,294.61,294.88,30586.0,288.3067,288.3458,287.906,288.1699,30586.0
2022-01-12 14:50:00,294.85,295.15,294.84,295.04,39477.0,288.1406,288.4337,288.1308,288.3262,39477.0
2022-01-12 15:00:00,295.03,295.15,294.38,294.48,56581.0,288.3165,288.4337,287.6812,287.779,56581.0
2022-01-12 15:10:00,294.47,294.92,294.46,294.66,28256.0,287.7692,288.209,287.7594,287.9549,28256.0
2022-01-12 15:20:00,294.67,294.81,294.31,294.61,51765.0,287.9646,288.1015,287.6128,287.906,51765.0
2022-01-12 15:30:00,294.56,294.77,294.33,294.42,105604.0,287.8572,288.0624,287.6324,287.7203,105604.0
2022-01-12 15:40:00,294.39,295.19,294.3,294.88,236863.0,287.691,288.4728,287.6031,288.1699,236863.0
2022-01-12 15:50:00,294.9,295.22,294.61,294.82,220735.0,288.1894,288.5021,287.906,288.1112,220735.0
2022-01-13 09:30:00,296.03,296.28,295.39,296.15,33520.0,289.2937,289.538,288.6683,289.411,33520.0
2022-01-13 09:40:00,296.12,296.14,295.64,295.9,15794.0,289.3817,289.4012,288.9126,289.1667,15794.0
2022-01-13 09:50:00,295.95,296.14,295.64,295.77,37410.0,289.2155,289.4012,288.9126,289.0396,37410.0
2022-01-13 10:00:00,295.76,295.76,294.86,294.89,15420.0,289.0298,289.0298,288.1503,288.1796,15420.0
2022-01-13 10:10:00,294.71,294.89,293.85,294.04,23290.0,288.0037,288.1796,287.1633,287.349,23290.0
2022-01-13 10:20:00,294.09,294.43,293.88,294.36,16805.0,287.3978,287.7301,287.1926,287.6617,16805.0
2022-01-13 10:30:00,294.3,294.48,293.22,293.37,161271.0,287.6031,287.779,286.5476,286.6942,161271.0
2022-01-13 10:40:00,293.35,293.58,293.0,293.01,52765.0,286.6747,286.8995,286.3327,286.3424,52765.0
2022-01-13 10:50:00,292.88,292.88,291.94,292.53,33137.0,286.2154,286.2154,285.2968,285.8733,33137.0
2022-01-13 11:00:00,292.65,292.77,292.07,292.63,58478.0,285.9906,286.1079,285.4238,285.9711,58478.0
2022-01-13 11:10:00,292.41,292.44,291.97,292.22,11586.0,285.7561,285.7854,285.3261,285.5704,11586.0
2022-01-13 11:20:00,292.21,293.52,292.12,293.44,51618.0,285.5606,286.8408,285.4727,286.7626,51618.0
2022-01-13 11:30:00,293.43,293.78,293.18,293.76,39586.0,286.7529,287.0949,286.5086,287.0754,39586.0
2022-01-13 11:40:00,293.75,293.79,293.27,293.27,14411.0,287.0656,287.1047,286.5965,286.5965,14411.0
2022-01-13 11:50:00,293.26,293.51,292.98,293.2,25313.0,286.5867,286.831,286.3131,286.5281,25313.0
2022-01-13 12:00:00,293.16,293.16,292.26,292.53,22808.0,286.489,286.489,285.6095,285.8733,22808.0
2022-01-13 12:10:00,292.47,292.51,290.62,290.78,54634.0,285.8147,285.8538,284.0068,284.1632,54634.0
2022-01-13 12:20:00,290.73,290.73,290.13,290.32,32380.0,284.1143,284.1143,283.528,283.7136,32380.0
2022-01-13 12:30:00,290.1,290.9,289.91,290.61,30255.0,283.4986,284.2804,283.313,283.997,30255.0
2022-01-13 12:40:00,290.55,290.6,289.58,289.71,47253.0,283.9384,283.9873,282.9905,283.1175,47253.0
2022-01-13 12:50:00,289.72,290.39,289.7,290.27,36611.0,283.1273,283.782,283.1077,283.6648,36611.0
2022-01-13 13:00:00,290.23,291.19,289.87,290.86,51767.0,283.6257,284.5638,283.2739,284.2413,51767.0
2022-01-13 13:10:00,290.86,291.08,290.5,290.62,17532.0,284.2413,284.4563,283.8895,284.0068,17532.0
2022-01-13 13:20:00,290.72,291.21,290.49,290.87,17680.0,284.1045,284.5834,283.8798,284.2511,17680.0
2022-01-13 13:30:00,290.74,290.79,290.27,290.75,18630.0,284.1241,284.1729,283.6648,284.1339,18630.0
2022-01-13 13:40:00,290.53,290.87,290.46,290.75,8791.0,283.9189,284.2511,283.8504,284.1339,8791.0
2022-01-13 13:50:00,290.58,291.12,290.55,291.07,33317.0,283.9677,284.4954,283.9384,284.4466,33317.0
2022-01-13 14:00:00,291.05,291.55,290.99,291.36,27649.0,284.427,284.9156,284.3684,284.73,27649.0
2022-01-13 14:10:00,291.37,291.37,290.29,290.52,28705.0,284.7397,284.7397,283.6843,283.9091,28705.0
2022-01-13 14:20:00,290.49,290.58,290.11,290.21,18039.0,283.8798,283.9677,283.5084,283.6061,18039.0
2022-01-13 14:30:00,290.04,290.21,289.64,289.65,29498.0,283.44,283.6061,283.0491,283.0589,29498.0
2022-01-13 14:40:00,289.65,290.05,289.59,289.62,23479.0,283.0589,283.4498,283.0002,283.0296,23479.0
2022-01-13 14:50:00,289.63,290.11,289.54,290.04,30726.0,283.0393,283.5084,282.9514,283.44,30726.0
2022-01-13 15:00:00,290.07,290.07,288.92,288.93,115669.0,283.4693,283.4693,282.3455,282.3553,115669.0
2022-01-13 15:10:00,288.94,289.27,288.61,289.13,50257.0,282.365,282.6875,282.0425,282.5507,50257.0
2022-01-13 15:20:00,289.15,289.29,288.54,289.21,220291.0,282.5703,282.7071,281.9741,282.6289,220291.0
2022-01-13 15:30:00,289.19,289.44,288.27,288.37,43030.0,282.6093,282.8537,281.7103,281.808,43030.0
2022-01-13 15:40:00,288.5,288.67,287.86,287.87,33665.0,281.9351,282.1012,281.3096,281.3194,33665.0
2022-01-13 15:50:00,287.86,287.87,286.98,287.7,68458.0,281.3096,281.3194,280.4496,281.1533,68458.0
2022-01-14 09:30:00,285.67,287.55,284.94,287.24,82330.0,279.1694,281.0067,278.4561,280.7037,82330.0
2022-01-14 09:40:00,287.26,288.16,287.12,287.33,46784.0,280.7233,281.6028,280.5865,280.7917,46784.0
2022-01-14 09:50:00,287.3,288.84,287.24,288.66,61832.0,280.7624,282.2673,280.7037,282.0914,61832.0
2022-01-14 10:00:00,288.59,288.72,286.99,287.86,33968.0,282.023,282.15,280.4594,281.3096,33968.0
2022-01-14 10:10:00,287.86,288.8,287.35,288.7,52765.0,281.3096,282.2282,280.8112,282.1305,52765.0
2022-01-14 10:20:00,288.62,288.62,286.97,287.35,22813.0,282.0523,282.0523,280.4399,280.8112,22813.0
2022-01-14 10:30:00,286.99,287.15,286.32,286.75,27638.0,280.4594,280.6158,279.8047,280.2249,27638.0
2022-01-14 10:40:00,286.66,287.04,286.13,286.88,39365.0,280.1369,280.5083,279.619,280.3519,39365.0
2022-01-14 10:50:00,286.8,286.95,286.09,286.46,27162.0,280.2737,280.4203,279.5799,279.9415,27162.0
2022-01-14 11:00:00,286.63,287.19,285.46,285.47,39124.0,280.1076,280.6549,278.9642,278.974,39124.0
2022-01-14 11:10:00,285.57,285.74,285.1,285.32,231387.0,279.0717,279.2379,278.6124,278.8274,231387.0
2022-01-14 11:20:00,285.27,286.34,285.27,285.8,130945.0,278.7786,279.8242,278.7786,279.2965,130945.0
2022-01-14 11:30:00,285.79,286.87,285.61,286.74,30442.0,279.2867,280.3421,279.1108,280.2151,30442.0
2022-01-14 11:40:00,286.75,287.44,286.52,287.15,56483.0,280.2249,280.8992,280.0001,280.6158,56483.0
2022-01-14 11:50:00,287.19,287.25,286.84,286.97,44321.0,280.6549,280.7135,280.3128,280.4399,44321.0
2022-01-14 12:00:00,286.84,287.07,286.49,286.91,23957.0,280.3128,280.5376,279.9708,280.3812,23957.0
2022-01-14 12:10:00,286.8,287.16,286.32,286.61,22432.0,280.2737,280.6255,279.8047,280.0881,22432.0
2022-01-14 12:20:00,286.51,286.62,286.11,286.62,22286.0,279.9903,280.0978,279.5994,280.0978,22286.0
2022-01-14 12:30:00,286.52,286.84,286.35,286.61,43530.0,280.0001,280.3128,279.834,280.0881,43530.0
2022-01-14 12:40:00,286.54,286.54,285.63,285.73,23035.0,280.0197,280.0197,279.1304,279.2281,23035.0
2022-01-14 12:50:00,285.8,285.91,285.13,285.13,45716.0,279.2965,279.404,278.6417,278.6417,45716.0
2022-01-14 13:00:00,285.16,285.71,285.08,285.3,30265.0,278.6711,279.2085,278.5929,278.8079,30265.0
2022-01-14 13:10:00,285.28,285.64,285.05,285.44,58849.0,278.7883,279.1401,278.5636,278.9447,58849.0
2022-01-14 13:20:00,285.31,285.32,284.68,284.88,17388.0,278.8176,278.8274,278.202,278.3974,17388.0
2022-01-14 13:30:00,284.94,285.25,284.64,284.9,25224.0,278.4561,278.759,278.1629,278.417,25224.0
2022-01-14 13:40:00,284.91,285.53,284.82,285.45,32252.0,278.4267,279.0326,278.3388,278.9545,32252.0
2022-01-14 13:50:00,285.45,286.58,285.42,286.43,57721.0,278.9545,280.0587,278.9251,279.9122,57721.0
2022-01-14 14:00:00,286.38,286.83,286.13,286.32,118348.0,279.8633,280.3031,279.619,279.8047,118348.0
2022-01-14 14:10:00,286.27,286.51,286.0,286.35,41113.0,279.7558,279.9903,279.4919,279.834,41113.0
2022-01-14 14:20:00,286.32,286.65,285.87,285.94,31203.0,279.8047,280.1271,279.3649,279.4333,31203.0
2022-01-14 14:30:00,285.89,287.08,285.86,286.84,34627.0,279.3844,280.5474,279.3551,280.3128,34627.0
2022-01-14 14:40:00,286.71,286.83,286.32,286.71,18526.0,280.1858,280.3031,279.8047,280.1858,18526.0
2022-01-14 14:50:00,286.67,286.92,286.33,286.33,32668.0,280.1467,280.391,279.8144,279.8144,32668.0
2022-01-14 15:00:00,286.43,287.21,286.42,286.63,27356.0,279.9122,280.6744,279.9024,280.1076,27356.0
2022-01-14 15:10:00,286.63,287.62,286.52,287.54,44763.0,280.1076,281.0751,280.0001,280.9969,44763.0
2022-01-14 15:20:00,287.54,287.92,287.47,287.55,40303.0,280.9969,281.3682,280.9285,281.0067,40303.0
2022-01-14 15:30:00,287.67,288.22,287.65,288.04,53211.0,281.1239,281.6614,281.1044,281.4855,53211.0
2022-01-14 15:40:00,288.02,288.38,287.67,287.92,46622.0,281.466,281.8178,281.1239,281.3682,46622.0
2022-01-14 15:50:00,287.97,288.47,287.93,288.3,279717.0,281.4171,281.9057,281.378,281.7396,279717.0
2022-01-18 09:30:00,284.03,284.29,282.48,283.11,52524.0,277.5668,277.8209,276.052,276.6677,52524.0
2022-01-18 09:40:00,283.09,284.27,282.75,283.14,92358.0,276.6482,277.8013,276.3159,276.697,92358.0
2022-01-18 09:50:00,283.09,283.77,282.64,283.77,42560.0,276.6482,277.3127,276.2084,277.3127,42560.0
2022-01-18 10:00:00,283.51,285.0,283.06,284.92,33316.0,277.0586,278.5147,276.6188,278.4365,33316.0
2022-01-18 10:10:00,284.89,285.38,284.57,284.59,27910.0,278.4072,278.886,278.0945,278.114,27910.0
2022-01-18 10:20:00,284.71,285.22,284.4,285.12,39084.0,278.2313,278.7297,277.9283,278.632,39084.0
2022-01-18 10:30:00,285.04,285.1,283.75,283.81,67567.0,278.5538,278.6124,277.2931,277.3518,67567.0
2022-01-18 10:40:00,283.78,284.5,283.71,284.25,33177.0,277.3225,278.0261,277.254,277.7818,33177.0
2022-01-18 10:50:00,284.11,284.23,283.13,283.43,46583.0,277.6449,277.7622,276.6872,276.9804,46583.0
2022-01-18 11:00:00,283.38,283.55,282.68,283.0,32951.0,276.9316,277.0977,276.2475,276.5602,32951.0
2022-01-18 11:10:00,282.95,283.54,282.84,283.34,39727.0,276.5113,277.0879,276.4038,276.8925,39727.0
2022-01-18 11:20:00,283.31,283.31,282.89,283.02,34420.0,276.8632,276.8632,276.4527,276.5797,34420.0
2022-01-18 11:30:00,282.9,283.56,282.42,283.54,37760.0,276.4625,277.1075,275.9934,277.0879,37760.0
2022-01-18 11:40:00,283.67,283.88,283.49,283.82,25477.0,277.215,277.4202,277.0391,277.3615,25477.0
2022-01-18 11:50:00,283.94,284.22,283.85,284.01,33953.0,277.4788,277.7524,277.3909,277.5472,33953.0
2022-01-18 12:00:00,284.03,284.14,283.08,283.32,17380.0,277.5668,277.6743,276.6384,276.8729,17380.0
2022-01-18 12:10:00,283.3,283.83,283.14,283.72,16622.0,276.8534,277.3713,276.697,277.2638,16622.0
2022-01-18 12:20:00,283.71,283.72,282.88,283.1,33690.0,277.254,277.2638,276.4429,276.6579,33690.0
2022-01-18 12:30:00,282.92,283.03,282.08,282.78,545130.0,276.482,276.5895,275.6611,276.3452,545130.0
2022-01-18 12:40:00,282.77,283.04,282.38,282.55,41172.0,276.3354,276.5993,275.9543,276.1204,41172.0
2022-01-18 12:50:00,282.51,282.74,282.19,282.26,96853.0,276.0814,276.3061,275.7686,275.837,96853.0
2022-01-18 13:00:00,282.25,282.26,281.86,282.22,85731.0,275.8273,275.837,275.4461,275.798,85731.0
2022-01-18 13:10:00,282.15,282.56,282.13,282.56,29524.0,275.7295,276.1302,275.71,276.1302,29524.0
2022-01-18 13:20:00,282.31,282.32,281.79,282.14,41632.0,275.8859,275.8957,275.3777,275.7198,41632.0
2022-01-18 13:30:00,282.07,282.47,281.88,282.4,42134.0,275.6514,276.0423,275.4657,275.9739,42134.0
2022-01-18 13:40:00,282.38,282.77,282.12,282.13,46768.0,275.9543,276.3354,275.7002,275.71,46768.0
2022-01-18 13:50:00,282.23,282.75,282.09,282.61,41568.0,275.8077,276.3159,275.6709,276.1791,41568.0
2022-01-18 14:00:00,282.64,282.96,282.63,282.84,57073.0,276.2084,276.5211,276.1986,276.4038,57073.0
2022-01-18 14:10:00,282.76,283.05,282.58,283.04,72652.0,276.3257,276.6091,276.1498,276.5993,72652.0
2022-01-18 14:20:00,283.03,283.03,282.25,282.56,42641.0,276.5895,276.5895,275.8273,276.1302,42641.0
2022-01-18 14:30:00,282.53,283.18,282.53,283.11,27369.0,276.1009,276.7361,276.1009,276.6677,27369.0
2022-01-18 14:40:00,283.08,283.44,282.88,283.4,43378.0,276.6384,276.9902,276.4429,276.9511,43378.0
2022-01-18 14:50:00,283.43,283.75,283.39,283.43,42616.0,276.9804,277.2931,276.9413,276.9804,42616.0
2022-01-18 15:00:00,283.44,283.61,282.87,283.0,60469.0,276.9902,277.1563,276.4332,276.5602,60469.0
2022-01-18 15:10:00,282.92,283.24,281.93,282.14,65975.0,276.482,276.7947,275.5146,275.7198,65975.0
2022-01-18 15:20:00,282.13,282.58,282.08,282.45,57214.0,275.71,276.1498,275.6611,276.0227,57214.0
2022-01-18 15:30:00,282.37,282.5,281.91,282.04,87164.0,275.9445,276.0716,275.495,275.6221,87164.0
2022-01-18 15:40:00,282.03,282.09,281.41,281.99,105607.0,275.6123,275.6709,275.0064,275.5732,105607.0
2022-01-18 15:50:00,282.02,282.41,281.12,281.8,241850.0,275.6025,275.9836,274.723,275.3875,241850.0
2022-01-19 09:30:00,283.04,284.45,282.68,284.34,67613.0,276.5993,277.9772,276.2475,277.8697,67613.0
2022-01-19 09:40:00,284.19,284.54,283.35,284.06,49588.0,277.7231,278.0652,276.9022,277.5961,49588.0
2022-01-19 09:50:00,283.95,284.94,283.73,284.92,17856.0,277.4886,278.4561,277.2736,278.4365,17856.0
2022-01-19 10:00:00,284.87,284.89,284.0,284.18,18602.0,278.3877,278.4072,277.5374,277.7134,18602.0
2022-01-19 10:10:00,284.23,284.62,283.63,284.02,29766.0,277.7622,278.1433,277.1759,277.557,29766.0
2022-01-19 10:20:00,283.97,283.97,283.0,283.03,67009.0,277.5081,277.5081,276.5602,276.5895,67009.0
2022-01-19 10:30:00,283.09,283.26,281.98,282.06,70521.0,276.6482,276.8143,275.5634,275.6416,70521.0
2022-01-19 10:40:00,281.95,282.05,281.24,281.27,52369.0,275.5341,275.6318,274.8403,274.8696,52369.0
2022-01-19 10:50:00,281.34,282.05,281.3,281.76,51035.0,274.938,275.6318,274.8989,275.3484,51035.0
2022-01-19 11:00:00,281.7,282.22,281.41,281.65,27414.0,275.2898,275.798,275.0064,275.2409,27414.0
2022-01-19 11:10:00,281.62,281.62,280.53,280.75,55450.0,275.2116,275.2116,274.1464,274.3614,55450.0
2022-01-19 11:20:00,280.75,281.07,280.08,280.79,82774.0,274.3614,274.6741,273.7067,274.4005,82774.0
2022-01-19 11:30:00,280.98,281.38,280.24,280.71,64455.0,274.5862,274.9771,273.863,274.3223,64455.0
2022-01-19 11:40:00,280.6,281.33,280.41,281.29,24789.0,274.2148,274.9282,274.0291,274.8891,24789.0
2022-01-19 11:50:00,281.2,281.92,281.09,281.79,14323.0,274.8012,275.5048,274.6937,275.3777,14323.0
2022-01-19 12:00:00,281.78,282.68,281.72,282.6,20045.0,275.368,276.2475,275.3093,276.1693,20045.0
2022-01-19 12:10:00,282.57,283.22,282.56,282.89,26790.0,276.14,276.7752,276.1302,276.4527,26790.0
2022-01-19 12:20:00,282.98,283.49,282.88,283.49,24279.0,276.5407,277.0391,276.4429,277.0391,24279.0
2022-01-19 12:30:00,283.58,283.58,283.1,283.11,20990.0,277.127,277.127,276.6579,276.6677,20990.0
2022-01-19 12:40:00,283.15,283.66,282.91,283.39,22509.0,276.7068,277.2052,276.4723,276.9413,22509.0
2022-01-19 12:50:00,283.32,283.73,283.08,283.65,14323.0,276.8729,277.2736,276.6384,277.1954,14323.0
2022-01-19 13:00:00,283.72,283.72,282.95,283.14,21081.0,277.2638,277.2638,276.5113,276.697,21081.0
2022-01-19 13:10:00,283.27,283.6,283.27,283.44,12860.0,276.8241,277.1466,276.8241,276.9902,12860.0
2022-01-19 13:20:00,283.31,283.39,282.65,282.7,8159.0,276.8632,276.9413,276.2182,276.267,8159.0
2022-01-19 13:30:00,282.73,282.94,282.36,282.51,62040.0,276.2963,276.5016,275.9348,276.0814,62040.0
2022-01-19 13:40:00,282.39,282.64,282.32,282.4,13555.0,275.9641,276.2084,275.8957,275.9739,13555.0
2022-01-19 13:50:00,282.39,282.84,282.17,282.55,14866.0,275.9641,276.4038,275.7491,276.1204,14866.0
2022-01-19 14:00:00,282.43,282.69,281.43,281.51,29041.0,276.0032,276.2573,275.0259,275.1041,29041.0
2022-01-19 14:10:00,281.49,281.75,281.23,281.37,23301.0,275.0846,275.3386,274.8305,274.9673,23301.0
2022-01-19 14:20:00,281.36,281.36,280.82,280.82,33883.0,274.9575,274.9575,274.4298,274.4298,33883.0
2022-01-19 14:30:00,280.79,281.39,280.69,281.0,32679.0,274.4005,274.9868,274.3028,274.6057,32679.0
2022-01-19 14:40:00,281.0,281.73,280.92,281.13,22447.0,274.6057,275.3191,274.5275,274.7328,22447.0
2022-01-19 14:50:00,281.12,281.87,281.09,281.5,29235.0,274.723,275.4559,274.6937,275.0943,29235.0
2022-01-19 15:00:00,281.3,281.46,280.89,281.08,35179.0,274.8989,275.0552,274.4982,274.6839,35179.0
2022-01-19 15:10:00,281.02,281.82,281.02,281.28,37694.0,274.6253,275.4071,274.6253,274.8793,37694.0
2022-01-19 15:20:00,281.2,281.43,280.37,280.44,52889.0,274.8012,275.0259,273.9901,274.0585,52889.0
2022-01-19 15:30:00,280.4,280.6,279.91,279.92,135303.0,274.0194,274.2148,273.5405,273.5503,135303.0
2022-01-19 15:40:00,279.88,280.37,279.88,280.04,95222.0,273.5112,273.9901,273.5112,273.6676,95222.0
2022-01-19 15:50:00,280.0,280.0,278.38,278.54,216649.0,273.6285,273.6285,272.0453,272.2017,216649.0
2022-01-20 09:30:00,280.73,281.68,280.7,281.43,53964.0,274.3419,275.2702,274.3125,275.0259,53964.0
2022-01-20 09:40:00,281.47,282.79,281.3,282.49,54302.0,275.065,276.355,274.8989,276.0618,54302.0
2022-01-20 09:50:00,282.64,283.23,282.14,283.02,48371.0,276.2084,276.785,275.7198,276.5797,48371.0
2022-01-20 10:00:00,283.14,283.38,282.72,283.1,41590.0,276.697,276.9316,276.2866,276.6579,41590.0
2022-01-20 10:10:00,283.03,283.31,282.05,282.11,43402.0,276.5895,276.8632,275.6318,275.6905,43402.0
2022-01-20 10:20:00,282.18,283.12,282.18,282.94,19088.0,275.7589,276.6775,275.7589,276.5016,19088.0
2022-01-20 10:30:00,283.08,283.79,282.86,283.32,136754.0,276.6384,277.3322,276.4234,276.8729,136754.0
2022-01-20 10:40:00,283.3,283.68,283.29,283.57,23194.0,276.8534,277.2247,276.8436,277.1172,23194.0
2022-01-20 10:50:00,283.57,283.93,283.41,283.63,43723.0,277.1172,277.469,276.9609,277.1759,43723.0
2022-01-20 11:00:00,283.72,284.17,283.72,283.9,22134.0,277.2638,277.7036,277.2638,277.4397,22134.0
2022-01-20 11:10:00,283.89,283.9,283.28,283.45,49000.0,277.43,277.4397,276.8338,277.0,49000.0
2022-01-20 11:20:00,283.46,283.61,282.97,283.61,35601.0,277.0097,277.1563,276.5309,277.1563,35601.0
2022-01-20 11:30:00,283.57,283.76,283.21,283.47,46665.0,277.1172,277.3029,276.7654,277.0195,46665.0
2022-01-20 11:40:00,283.45,283.46,282.58,282.97,26430.0,277.0,277.0097,276.1498,276.5309,26430.0
2022-01-20 11:50:00,283.0,283.52,283.0,283.17,21031.0,276.5602,277.0684,276.5602,276.7263,21031.0
2022-01-20 12:00:00,283.15,283.33,282.77,282.82,23331.0,276.7068,276.8827,276.3354,276.3843,23331.0
2022-01-20 12:10:00,282.84,283.08,282.65,282.65,17372.0,276.4038,276.6384,276.2182,276.2182,17372.0
2022-01-20 12:20:00,282.68,283.22,282.58,283.22,9062.0,276.2475,276.7752,276.1498,276.7752,9062.0
2022-01-20 12:30:00,283.17,283.46,283.02,283.02,10578.0,276.7263,277.0097,276.5797,276.5797,10578.0
2022-01-20 12:40:00,283.16,283.36,282.89,282.93,9024.0,276.7166,276.912,276.4527,276.4918,9024.0
2022-01-20 12:50:00,282.91,282.91,282.24,282.35,10432.0,276.4723,276.4723,275.8175,275.925,10432.0
2022-01-20 13:00:00,282.36,282.36,281.37,281.49,23822.0,275.9348,275.9348,274.9673,275.0846,23822.0
2022-01-20 13:10:00,281.47,281.91,281.33,281.6,25374.0,275.065,275.495,274.9282,275.1921,25374.0
2022-01-20 13:20:00,281.68,281.94,281.54,281.58,16776.0,275.2702,275.5243,275.1334,275.1725,16776.0
2022-01-20 13:30:00,281.55,281.63,281.13,281.63,64631.0,275.1432,275.2214,274.7328,275.2214,64631.0
2022-01-20 13:40:00,281.54,281.83,281.24,281.5,32028.0,275.1334,275.4168,274.8403,275.0943,32028.0
2022-01-20 13:50:00,281.57,281.74,281.13,281.22,22458.0,275.1627,275.3289,274.7328,274.8207,22458.0
2022-01-20 14:00:00,281.33,282.14,281.17,282.04,37944.0,274.9282,275.7198,274.7718,275.6221,37944.0
2022-01-20 14:10:00,282.03,282.16,280.45,280.84,177912.0,275.6123,275.7393,274.0682,274.4494,177912.0
2022-01-20 14:20:00,280.85,281.0,280.4,280.44,144567.0,274.4591,274.6057,274.0194,274.0585,144567.0
2022-01-20 14:30:00,280.43,280.46,279.9,280.09,143763.0,274.0487,274.078,273.5307,273.7164,143763.0
2022-01-20 14:40:00,280.06,280.11,279.38,279.8,63185.0,273.6871,273.736,273.0226,273.433,63185.0
2022-01-20 14:50:00,279.78,280.02,279.46,279.52,30013.0,273.4135,273.648,273.1008,273.1594,30013.0
2022-01-20 15:00:00,279.56,279.97,278.47,278.55,64699.0,273.1985,273.5992,272.1333,272.2115,64699.0
2022-01-20 15:10:00,278.63,278.86,278.14,278.56,46163.0,272.2896,272.5144,271.8108,272.2212,46163.0
2022-01-20 15:20:00,278.53,278.55,277.24,277.49,107095.0,272.1919,272.2115,270.9313,271.1756,107095.0
2022-01-20 15:30:00,277.46,277.63,276.29,276.74,216093.0,271.1463,271.3124,270.0029,270.4427,216093.0
2022-01-20 15:40:00,276.72,277.05,275.7,275.72,128587.0,270.4231,270.7456,269.4263,269.4459,128587.0
2022-01-20 15:50:00,275.69,276.16,274.66,275.05,264813.0,269.4165,269.8759,268.41,268.7911,264813.0
2022-01-21 09:30:00,273.58,275.01,273.13,273.91,112663.0,267.3546,268.752,266.9148,267.6771,112663.0
2022-01-21 09:40:00,273.86,274.07,272.28,273.4,73773.0,267.6282,267.8334,266.0841,267.1787,73773.0
2022-01-21 09:50:00,273.42,273.56,271.77,272.11,80157.0,267.1982,267.335,265.5857,265.918,80157.0
2022-01-21 10:00:00,272.08,272.55,271.3,271.89,67648.0,265.8887,266.348,265.1264,265.703,67648.0
2022-01-21 10:10:00,271.77,271.77,270.69,270.78,139523.0,265.5857,265.5857,264.5303,264.6183,139523.0
2022-01-21 10:20:00,270.84,272.12,269.85,271.66,245483.0,264.6769,265.9278,263.7094,265.4783,245483.0
2022-01-21 10:30:00,271.69,274.24,271.37,273.63,113752.0,265.5076,267.9995,265.1949,267.4034,113752.0
2022-01-21 10:40:00,272.79,273.75,272.54,273.72,84892.0,266.5825,267.5207,266.3382,267.4914,84892.0
2022-01-21 10:50:00,273.89,274.95,273.66,274.08,175335.0,267.6575,268.6934,267.4327,267.8432,175335.0
2022-01-21 11:00:00,274.12,274.97,273.57,274.86,37754.0,267.8823,268.7129,267.3448,268.6054,37754.0
2022-01-21 11:10:00,274.82,274.85,273.97,274.6,56662.0,268.5663,268.5957,267.7357,268.3514,56662.0
2022-01-21 11:20:00,274.57,275.79,274.35,275.43,24468.0,268.322,269.5143,268.107,269.1625,24468.0
2022-01-21 11:30:00,275.34,275.35,273.43,273.43,42607.0,269.0745,269.0843,267.208,267.208,42607.0
2022-01-21 11:40:00,273.61,273.7,272.64,272.89,59289.0,267.3839,267.4718,266.436,266.6803,59289.0
2022-01-21 11:50:00,272.88,273.12,272.27,273.04,59340.0,266.6705,266.905,266.0744,266.8268,59340.0
2022-01-21 12:00:00,273.0,273.77,272.75,273.08,44588.0,266.7878,267.5402,266.5434,266.8659,44588.0
2022-01-21 12:10:00,273.07,273.17,271.89,272.07,68268.0,266.8562,266.9539,265.703,265.8789,68268.0
2022-01-21 12:20:00,272.02,272.89,271.67,272.22,36903.0,265.8301,266.6803,265.488,266.0255,36903.0
2022-01-21 12:30:00,272.19,272.94,271.75,272.08,38775.0,265.9962,266.7291,265.5662,265.8887,38775.0
2022-01-21 12:40:00,272.02,272.45,271.36,271.46,30092.0,265.8301,266.2503,265.1851,265.2828,30092.0
2022-01-21 12:50:00,271.51,272.16,271.32,271.94,28859.0,265.3317,265.9669,265.146,265.7519,28859.0
2022-01-21 13:00:00,271.92,272.33,271.63,271.9,23371.0,265.7323,266.133,265.4489,265.7128,23371.0
2022-01-21 13:10:00,272.02,272.83,271.68,271.86,27785.0,265.8301,266.6216,265.4978,265.6737,27785.0
2022-01-21 13:20:00,271.84,271.84,270.87,271.16,55382.0,265.6542,265.6542,264.7062,264.9896,55382.0
2022-01-21 13:30:00,271.11,272.24,271.08,271.87,27976.0,264.9408,266.0451,264.9115,265.6835,27976.0
2022-01-21 13:40:00,271.84,272.46,271.54,271.97,62959.0,265.6542,266.26,265.361,265.7812,62959.0
2022-01-21 13:50:00,271.94,272.43,271.15,271.4,48394.0,265.7519,266.2307,264.9799,265.2242,48394.0
2022-01-21 14:00:00,271.64,272.21,271.35,271.68,57062.0,265.4587,266.0157,265.1753,265.4978,57062.0
2022-01-21 14:10:00,271.65,272.01,271.54,271.56,45966.0,265.4685,265.8203,265.361,265.3805,45966.0
2022-01-21 14:20:00,271.58,271.96,270.44,270.51,32045.0,265.4001,265.7714,264.286,264.3544,32045.0
2022-01-21 14:30:00,270.4,271.14,270.18,271.05,39577.0,264.2469,264.9701,264.0319,264.8821,39577.0
2022-01-21 14:40:00,271.26,271.31,270.77,271.04,19748.0,265.0874,265.1362,264.6085,264.8724,19748.0
2022-01-21 14:50:00,271.11,271.11,269.59,269.65,139849.0,264.9408,264.9408,263.4554,263.514,139849.0
2022-01-21 15:00:00,269.56,269.99,268.72,269.01,212396.0,263.426,263.8463,262.6052,262.8886,212396.0
2022-01-21 15:10:00,268.86,269.9,268.48,269.46,89217.0,262.742,263.7583,262.3706,263.3283,89217.0
2022-01-21 15:20:00,269.41,269.41,268.31,268.71,143831.0,263.2795,263.2795,262.2045,262.5954,143831.0
2022-01-21 15:30:00,268.63,269.69,268.62,269.65,105696.0,262.5172,263.5531,262.5074,263.514,105696.0
2022-01-21 15:40:00,269.66,270.63,269.31,269.73,263865.0,263.5238,264.4717,263.1817,263.5922,263865.0
2022-01-21 15:50:00,269.66,269.66,267.92,267.93,292206.0,263.5238,263.5238,261.8234,261.8331,292206.0
2022-01-24 09:30:00,262.86,264.24,261.89,264.03,151102.0,256.8785,258.2271,255.9306,258.0219,151102.0
2022-01-24 09:40:00,264.02,264.33,261.67,262.24,139150.0,258.0121,258.315,255.7156,256.2726,139150.0
2022-01-24 09:50:00,262.26,263.16,260.89,261.76,69009.0,256.2922,257.1717,254.9533,255.8035,69009.0
2022-01-24 10:00:00,261.46,262.6,260.26,260.27,45692.0,255.5104,256.6244,254.3377,254.3474,45692.0
2022-01-24 10:10:00,260.32,261.14,259.25,259.33,50764.0,254.3963,255.1976,253.3506,253.4288,50764.0
2022-01-24 10:20:00,259.17,261.88,259.17,261.1,41938.0,253.2725,255.9208,253.2725,255.1585,41938.0
2022-01-24 10:30:00,261.3,262.64,261.14,261.83,95501.0,255.354,256.6635,255.1976,255.8719,95501.0
2022-01-24 10:40:00,261.67,262.38,260.11,260.68,106517.0,255.7156,256.4094,254.1911,254.7481,106517.0
2022-01-24 10:50:00,260.65,262.36,260.36,261.22,41050.0,254.7188,256.3899,254.4354,255.2758,41050.0
2022-01-24 11:00:00,261.13,261.34,260.07,260.28,31029.0,255.1879,255.3931,254.152,254.3572,31029.0
2022-01-24 11:10:00,260.2,260.49,259.54,260.07,25967.0,254.279,254.5624,253.634,254.152,25967.0
2022-01-24 11:20:00,260.09,260.82,259.55,260.01,34388.0,254.1715,254.8849,253.6438,254.0934,34388.0
2022-01-24 11:30:00,260.18,260.4,258.78,259.16,304561.0,254.2595,254.4745,252.8913,253.2627,304561.0
2022-01-24 11:40:00,258.95,259.22,257.0,257.0,100490.0,253.0575,253.3213,251.1518,251.1518,100490.0
2022-01-24 11:50:00,257.2,258.88,257.17,258.88,150296.0,251.3473,252.9891,251.318,252.9891,150296.0
2022-01-24 12:00:00,258.73,258.77,256.89,256.91,20610.0,252.8425,252.8816,251.0444,251.0639,20610.0
2022-01-24 12:10:00,256.94,257.3,255.0,255.55,76760.0,251.0932,251.445,249.1974,249.7348,76760.0
2022-01-24 12:20:00,255.41,256.9,255.09,256.39,104438.0,249.598,251.0541,249.2853,250.5557,104438.0
2022-01-24 12:30:00,256.42,256.94,255.88,256.7,78473.0,250.585,251.0932,250.0573,250.8587,78473.0
2022-01-24 12:40:00,256.45,258.3,255.99,258.03,58736.0,250.6144,252.4223,250.1648,252.1584,58736.0
2022-01-24 12:50:00,257.96,259.74,257.71,259.2,43372.0,252.09,253.8295,251.8457,253.3018,43372.0
2022-01-24 13:00:00,259.51,261.24,258.86,260.56,34336.0,253.6047,255.2954,252.9695,254.6308,34336.0
2022-01-24 13:10:00,261.04,262.44,260.63,262.34,36879.0,255.0999,256.4681,254.6992,256.3703,36879.0
2022-01-24 13:20:00,262.29,262.41,260.13,260.29,55393.0,256.3215,256.4387,254.2106,254.367,55393.0
2022-01-24 13:30:00,260.29,262.07,260.17,262.07,91334.0,254.367,256.1065,254.2497,256.1065,91334.0
2022-01-24 13:40:00,261.99,263.04,261.14,263.04,61126.0,256.0283,257.0544,255.1976,257.0544,61126.0
2022-01-24 13:50:00,263.16,263.99,262.97,263.96,30080.0,257.1717,257.9828,256.986,257.9535,30080.0
2022-01-24 14:00:00,264.2,265.29,264.09,265.06,62126.0,258.188,259.2532,258.0805,259.0284,62126.0
2022-01-24 14:10:00,264.85,265.24,263.06,263.21,47912.0,258.8232,259.2043,257.0739,257.2205,47912.0
2022-01-24 14:20:00,263.14,264.02,261.82,262.19,53579.0,257.1521,258.0121,255.8622,256.2237,53579.0
2022-01-24 14:30:00,262.11,263.24,260.69,261.16,52935.0,256.1456,257.2499,254.7579,255.2172,52935.0
2022-01-24 14:40:00,261.05,262.28,260.33,262.28,62292.0,255.1097,256.3117,254.4061,256.3117,62292.0
2022-01-24 14:50:00,262.27,263.68,261.76,263.61,37599.0,256.3019,257.6798,255.8035,257.6114,37599.0
2022-01-24 15:00:00,263.56,264.36,262.91,263.82,53229.0,257.5626,258.3444,256.9274,257.8167,53229.0
2022-01-24 15:10:00,263.88,265.89,263.78,264.18,59375.0,257.8753,259.8396,257.7776,258.1685,59375.0
2022-01-24 15:20:00,264.36,266.22,264.29,265.53,67397.0,258.3444,260.162,258.276,259.4877,67397.0
2022-01-24 15:30:00,265.26,268.24,265.03,268.13,48633.0,259.2239,262.1361,258.9991,262.0286,48633.0
2022-01-24 15:40:00,268.05,268.73,266.48,268.72,594514.0,261.9504,262.6149,260.4161,262.6052,594514.0
2022-01-24 15:50:00,268.72,270.37,268.63,270.24,646807.0,262.6052,264.2176,262.5172,264.0906,646807.0
2022-01-25 09:30:00,265.19,266.23,264.19,265.38,113662.0,259.1555,260.1718,258.1782,259.3412,113662.0
2022-01-25 09:40:00,265.4,266.32,262.61,262.94,31344.0,259.3607,260.2598,256.6342,256.9567,31344.0
2022-01-25 09:50:00,262.78,263.22,262.0,262.54,45845.0,256.8003,257.2303,256.0381,256.5658,45845.0
2022-01-25 10:00:00,262.56,263.16,261.41,262.36,49791.0,256.5853,257.1717,255.4615,256.3899,49791.0
2022-01-25 10:10:00,262.25,263.52,261.66,263.16,70078.0,256.2824,257.5235,255.7058,257.1717,70078.0
2022-01-25 10:20:00,262.77,264.63,262.32,264.53,43857.0,256.7905,258.6082,256.3508,258.5105,43857.0
2022-01-25 10:30:00,264.57,264.91,263.01,263.6,28175.0,258.5496,258.8819,257.0251,257.6017,28175.0
2022-01-25 10:40:00,263.69,265.23,263.32,265.09,86104.0,257.6896,259.1946,257.328,259.0578,86104.0
2022-01-25 10:50:00,265.04,265.14,262.93,263.23,46464.0,259.0089,259.1066,256.9469,257.2401,46464.0
2022-01-25 11:00:00,263.13,263.94,262.6,262.91,70192.0,257.1424,257.9339,256.6244,256.9274,70192.0
2022-01-25 11:10:00,263.03,263.66,262.35,263.66,20000.0,257.0446,257.6603,256.3801,257.6603,20000.0
2022-01-25 11:20:00,263.47,264.16,262.91,263.33,33767.0,257.4746,258.1489,256.9274,257.3378,33767.0
2022-01-25 11:30:00,263.27,263.46,261.27,261.41,22811.0,257.2792,257.4648,255.3247,255.4615,22811.0
2022-01-25 11:40:00,261.56,262.56,261.44,262.32,48203.0,255.6081,256.5853,255.4908,256.3508,48203.0
2022-01-25 11:50:00,262.31,262.91,261.55,261.69,33702.0,256.341,256.9274,255.5983,255.7351,33702.0
2022-01-25 12:00:00,261.53,263.3,261.52,262.76,48840.0,255.5788,257.3085,255.569,256.7808,48840.0
2022-01-25 12:10:00,262.76,263.33,261.98,262.57,20652.0,256.7808,257.3378,256.0185,256.5951,20652.0
2022-01-25 12:20:00,262.55,263.51,262.41,263.25,26867.0,256.5756,257.5137,256.4387,257.2596,26867.0
2022-01-25 12:30:00,263.12,263.12,262.27,262.55,31239.0,257.1326,257.1326,256.3019,256.5756,31239.0
2022-01-25 12:40:00,262.46,262.99,262.01,262.03,35992.0,256.4876,257.0055,256.0478,256.0674,35992.0
2022-01-25 12:50:00,262.15,262.82,261.76,262.82,33629.0,256.1847,256.8394,255.8035,256.8394,33629.0
2022-01-25 13:00:00,262.6,262.62,261.99,262.42,26840.0,256.6244,256.644,256.0283,256.4485,26840.0
2022-01-25 13:10:00,262.41,263.35,262.32,263.16,61473.0,256.4387,257.3573,256.3508,257.1717,61473.0
2022-01-25 13:20:00,263.06,264.17,262.81,264.17,38555.0,257.0739,258.1587,256.8296,258.1587,38555.0
2022-01-25 13:30:00,264.15,264.85,263.87,264.74,52246.0,258.1391,258.8232,257.8655,258.7157,52246.0
2022-01-25 13:40:00,264.73,265.37,264.34,265.19,38489.0,258.7059,259.3314,258.3248,259.1555,38489.0
2022-01-25 13:50:00,265.18,266.17,265.15,266.17,28018.0,259.1457,260.1132,259.1164,260.1132,28018.0
2022-01-25 14:00:00,266.14,266.14,265.18,265.36,25300.0,260.0839,260.0839,259.1457,259.3216,25300.0
2022-01-25 14:10:00,265.42,266.86,265.37,266.86,94285.0,259.3802,260.7875,259.3314,260.7875,94285.0
2022-01-25 14:20:00,266.72,267.29,266.55,266.92,28207.0,260.6507,261.2077,260.4845,260.8461,28207.0
2022-01-25 14:30:00,267.08,267.12,266.01,266.83,18192.0,261.0025,261.0416,259.9568,260.7582,18192.0
2022-01-25 14:40:00,266.86,267.99,266.85,267.48,31000.0,260.7875,261.8918,260.7777,261.3934,31000.0
2022-01-25 14:50:00,267.52,268.67,267.52,268.53,50402.0,261.4325,262.5563,261.4325,262.4195,50402.0
2022-01-25 15:00:00,268.22,268.27,266.68,266.82,68941.0,262.1165,262.1654,260.6116,260.7484,68941.0
2022-01-25 15:10:00,266.83,267.49,266.47,267.42,33167.0,260.7582,261.4031,260.4064,261.3347,33167.0
2022-01-25 15:20:00,267.07,267.2,265.08,265.19,143353.0,260.9927,261.1197,259.048,259.1555,143353.0
2022-01-25 15:30:00,265.31,265.74,264.39,265.56,119843.0,259.2727,259.693,258.3737,259.5171,119843.0
2022-01-25 15:40:00,265.57,266.23,264.8,265.12,153350.0,259.5268,260.1718,258.7744,259.0871,153350.0
2022-01-25 15:50:00,264.81,264.81,263.43,264.14,192817.0,258.7841,258.7841,257.4355,258.1294,192817.0
2022-01-26 09:30:00,270.33,270.61,268.95,269.08,73103.0,264.1785,264.4521,262.8299,262.957,73103.0
2022-01-26 09:40:00,268.93,269.46,268.1,269.22,15827.0,262.8104,263.3283,261.9993,263.0938,15827.0
2022-01-26 09:50:00,268.82,270.18,268.82,269.64,33041.0,262.7029,264.0319,262.7029,263.5042,33041.0
2022-01-26 10:00:00,270.03,271.08,269.74,270.84,36284.0,263.8853,264.9115,263.6019,264.6769,36284.0
2022-01-26 10:10:00,270.68,270.68,269.02,269.82,19344.0,264.5206,264.5206,262.8983,263.6801,19344.0
2022-01-26 10:20:00,269.9,269.93,268.16,268.69,29635.0,263.7583,263.7876,262.0579,262.5758,29635.0
2022-01-26 10:30:00,268.4,269.06,268.05,268.41,38622.0,262.2924,262.9374,261.9504,262.3022,38622.0
2022-01-26 10:40:00,268.51,268.83,267.64,267.86,26288.0,262.3999,262.7126,261.5497,261.7647,26288.0
2022-01-26 10:50:00,267.85,268.74,267.62,268.61,28321.0,261.755,262.6247,261.5302,262.4977,28321.0
2022-01-26 11:00:00,268.51,269.07,267.87,269.06,36626.0,262.3999,262.9472,261.7745,262.9374,36626.0
2022-01-26 11:10:00,269.0,269.69,268.87,269.22,37879.0,262.8788,263.5531,262.7517,263.0938,37879.0
2022-01-26 11:20:00,269.37,269.79,269.18,269.68,26461.0,263.2404,263.6508,263.0547,263.5433,26461.0
2022-01-26 11:30:00,269.64,270.1,269.28,269.56,33233.0,263.5042,263.9538,263.1524,263.426,33233.0
2022-01-26 11:40:00,269.65,270.17,269.61,269.69,16257.0,263.514,264.0222,263.4749,263.5531,16257.0
2022-01-26 11:50:00,269.56,270.0,269.2,269.78,27331.0,263.426,263.856,263.0742,263.641,27331.0
2022-01-26 12:00:00,269.72,270.05,269.72,269.97,8793.0,263.5824,263.9049,263.5824,263.8267,8793.0
2022-01-26 12:10:00,270.07,270.59,269.92,270.19,35550.0,263.9244,264.4326,263.7778,264.0417,35550.0
2022-01-26 12:20:00,270.29,270.55,270.17,270.53,42405.0,264.1394,264.3935,264.0222,264.374,42405.0
2022-01-26 12:30:00,270.54,270.91,270.29,270.8,23923.0,264.3837,264.7453,264.1394,264.6378,23923.0
2022-01-26 12:40:00,270.81,271.45,270.81,271.39,69534.0,264.6476,265.273,264.6476,265.2144,69534.0
2022-01-26 12:50:00,271.37,271.42,271.05,271.27,25475.0,265.1949,265.2437,264.8821,265.0971,25475.0
2022-01-26 13:00:00,271.3,271.31,269.96,270.5,63199.0,265.1264,265.1362,263.8169,264.3446,63199.0
2022-01-26 13:10:00,270.49,270.91,270.4,270.54,59693.0,264.3349,264.7453,264.2469,264.3837,59693.0
2022-01-26 13:20:00,270.45,270.63,270.03,270.48,14245.0,264.2958,264.4717,263.8853,264.3251,14245.0
2022-01-26 13:30:00,270.42,270.65,270.1,270.27,29252.0,264.2665,264.4912,263.9538,264.1199,29252.0
2022-01-26 13:40:00,270.24,270.49,270.13,270.29,12259.0,264.0906,264.3349,263.9831,264.1394,12259.0
2022-01-26 13:50:00,270.16,270.73,270.16,270.25,64467.0,264.0124,264.5694,264.0124,264.1003,64467.0
2022-01-26 14:00:00,270.24,272.97,270.24,271.75,57928.0,264.0906,266.7584,264.0906,265.5662,57928.0
2022-01-26 14:10:00,271.92,272.31,268.94,269.71,58624.0,265.7323,266.1135,262.8201,263.5726,58624.0
2022-01-26 14:20:00,269.64,270.87,269.01,270.85,23080.0,263.5042,264.7062,262.8886,264.6867,23080.0
2022-01-26 14:30:00,270.75,271.26,268.4,270.49,67137.0,264.589,265.0874,262.2924,264.3349,67137.0
2022-01-26 14:40:00,270.67,270.77,265.16,265.47,58226.0,264.5108,264.6085,259.1262,259.4291,58226.0
2022-01-26 14:50:00,265.55,267.06,265.5,266.49,84071.0,259.5073,260.9829,259.4584,260.4259,84071.0
2022-01-26 15:00:00,266.37,266.37,261.76,261.81,46136.0,260.3086,260.3086,255.8035,255.8524,46136.0
2022-01-26 15:10:00,261.68,263.59,261.68,262.46,81096.0,255.7254,257.5919,255.7254,256.4876,81096.0
2022-01-26 15:20:00,261.87,264.4,261.12,264.04,32450.0,255.911,258.3835,255.1781,258.0316,32450.0
2022-01-26 15:30:00,264.76,264.76,262.31,263.13,34181.0,258.7353,258.7353,256.341,257.1424,34181.0
2022-01-26 15:40:00,263.35,264.68,262.76,263.44,238088.0,257.3573,258.6571,256.7808,257.4453,238088.0
2022-01-26 15:50:00,263.52,264.8,262.64,264.08,511432.0,257.5235,258.7744,256.6635,258.0707,511432.0
2022-01-27 09:30:00,267.55,268.21,266.37,266.83,63458.0,261.4618,262.1068,260.3086,260.7582,63458.0
2022-01-27 09:40:00,266.97,268.98,266.95,268.77,75383.0,260.895,262.8592,260.8754,262.654,75383.0
2022-01-27 09:50:00,268.81,269.26,267.76,268.47,36384.0,262.6931,263.1329,261.667,262.3608,36384.0
2022-01-27 10:00:00,268.25,269.25,267.31,268.97,36328.0,262.1458,263.1231,261.2272,262.8495,36328.0
2022-01-27 10:10:00,268.87,269.43,268.36,268.36,32235.0,262.7517,263.299,262.2533,262.2533,32235.0
2022-01-27 10:20:00,268.44,268.66,266.87,266.88,165820.0,262.3315,262.5465,260.7973,260.807,165820.0
2022-01-27 10:30:00,266.63,266.68,265.16,265.37,35827.0,260.5627,260.6116,259.1262,259.3314,35827.0
2022-01-27 10:40:00,265.3,266.66,265.3,266.06,86289.0,259.263,260.592,259.263,260.0057,86289.0
2022-01-27 10:50:00,266.07,267.5,265.78,267.34,39991.0,260.0155,261.4129,259.7321,261.2566,39991.0
2022-01-27 11:00:00,267.45,268.34,267.32,267.38,22690.0,261.3641,262.2338,261.237,261.2956,22690.0
2022-01-27 11:10:00,267.48,268.27,266.97,267.27,27411.0,261.3934,262.1654,260.895,261.1881,27411.0
2022-01-27 11:20:00,267.25,267.62,266.31,266.58,18956.0,261.1686,261.5302,260.25,260.5138,18956.0
2022-01-27 11:30:00,266.78,268.12,266.41,267.57,48474.0,260.7093,262.0188,260.3477,261.4813,48474.0
2022-01-27 11:40:00,267.66,268.25,267.44,267.56,10940.0,261.5693,262.1458,261.3543,261.4715,10940.0
2022-01-27 11:50:00,267.39,267.72,267.18,267.43,16497.0,261.3054,261.6279,261.1002,261.3445,16497.0
2022-01-27 12:00:00,267.12,267.32,266.29,266.3,20667.0,261.0416,261.237,260.2304,260.2402,20667.0
2022-01-27 12:10:00,266.12,266.15,264.91,265.21,22565.0,260.0643,260.0936,258.8819,259.175,22565.0
2022-01-27 12:20:00,265.16,265.29,264.7,265.0,23756.0,259.1262,259.2532,258.6766,258.9698,23756.0
2022-01-27 12:30:00,265.0,265.18,263.81,264.15,43685.0,258.9698,259.1457,257.8069,258.1391,43685.0
2022-01-27 12:40:00,264.12,264.47,263.35,263.35,30344.0,258.1098,258.4519,257.3573,257.3573,30344.0
2022-01-27 12:50:00,263.48,264.98,263.48,264.59,89349.0,257.4844,258.9503,257.4844,258.5691,89349.0
2022-01-27 13:00:00,264.5,265.03,263.05,263.38,79009.0,258.4812,258.9991,257.0642,257.3867,79009.0
2022-01-27 13:10:00,263.29,263.66,262.58,262.63,128046.0,257.2987,257.6603,256.6049,256.6537,128046.0
2022-01-27 13:20:00,262.71,262.77,261.69,261.82,22979.0,256.7319,256.7905,255.7351,255.8622,22979.0
2022-01-27 13:30:00,261.85,263.07,261.85,261.95,80710.0,255.8915,257.0837,255.8915,255.9892,80710.0
2022-01-27 13:40:00,262.03,262.88,261.86,262.76,65491.0,256.0674,256.898,255.9013,256.7808,65491.0
2022-01-27 13:50:00,262.76,263.56,262.02,263.14,48562.0,256.7808,257.5626,256.0576,257.1521,48562.0
2022-01-27 14:00:00,263.19,264.68,263.15,263.9,53030.0,257.201,258.6571,257.1619,257.8948,53030.0
2022-01-27 14:10:00,264.01,264.28,262.95,263.1,29486.0,258.0023,258.2662,256.9665,257.113,29486.0
2022-01-27 14:20:00,263.12,263.12,262.03,262.28,27428.0,257.1326,257.1326,256.0674,256.3117,27428.0
2022-01-27 14:30:00,262.19,262.64,261.53,262.26,112927.0,256.2237,256.6635,255.5788,256.2922,112927.0
2022-01-27 14:40:00,262.35,263.44,262.35,262.8,127575.0,256.3801,257.4453,256.3801,256.8199,127575.0
2022-01-27 14:50:00,262.71,262.79,261.62,262.34,29654.0,256.7319,256.8101,255.6667,256.3703,29654.0
2022-01-27 15:00:00,262.52,263.16,262.25,262.26,206414.0,256.5462,257.1717,256.2824,256.2922,206414.0
2022-01-27 15:10:00,262.42,262.46,261.2,261.98,30940.0,256.4485,256.4876,255.2563,256.0185,30940.0
2022-01-27 15:20:00,261.9,262.37,261.27,262.16,30353.0,255.9403,256.3997,255.3247,256.1944,30353.0
2022-01-27 15:30:00,262.37,262.71,261.51,261.75,37615.0,256.3997,256.7319,255.5592,255.7938,37615.0
2022-01-27 15:40:00,261.82,263.95,261.69,262.73,309122.0,255.8622,257.9437,255.7351,256.7515,309122.0
2022-01-27 15:50:00,262.57,262.81,261.82,261.89,300923.0,256.5951,256.8296,255.8622,255.9306,300923.0
2022-01-28 09:30:00,264.09,264.74,261.1,261.34,129992.0,258.0805,258.7157,255.1585,255.3931,129992.0
2022-01-28 09:40:00,261.37,261.54,260.1,260.76,42351.0,255.4224,255.5885,254.1813,254.8263,42351.0
2022-01-28 09:50:00,260.66,261.56,260.39,260.88,50663.0,254.7286,255.6081,254.4647,254.9436,50663.0
2022-01-28 10:00:00,261.23,261.4,260.31,261.31,51772.0,255.2856,255.4517,254.3865,255.3638,51772.0
2022-01-28 10:10:00,261.49,263.73,261.49,263.68,42859.0,255.5397,257.7287,255.5397,257.6798,42859.0
2022-01-28 10:20:00,263.67,263.67,262.0,262.08,114084.0,257.6701,257.6701,256.0381,256.1162,114084.0
2022-01-28 10:30:00,262.3,263.22,261.59,262.76,16879.0,256.3312,257.2303,255.6374,256.7808,16879.0
2022-01-28 10:40:00,262.5,264.21,261.86,264.11,22805.0,256.5267,258.1978,255.9013,258.1001,22805.0
2022-01-28 10:50:00,264.26,265.42,263.95,265.26,30580.0,258.2466,259.3802,257.9437,259.2239,30580.0
2022-01-28 11:00:00,265.47,265.54,264.56,265.39,42350.0,259.4291,259.4975,258.5398,259.3509,42350.0
2022-01-28 11:10:00,265.52,267.18,265.39,266.95,41663.0,259.478,261.1002,259.3509,260.8754,41663.0
2022-01-28 11:20:00,267.09,267.26,266.4,266.71,49759.0,261.0122,261.1784,260.3379,260.6409,49759.0
2022-01-28 11:30:00,266.73,267.48,266.08,266.91,78811.0,260.6604,261.3934,260.0252,260.8363,78811.0
2022-01-28 11:40:00,266.91,267.15,266.54,266.78,23081.0,260.8363,261.0709,260.4748,260.7093,23081.0
2022-01-28 11:50:00,266.73,268.23,266.65,268.04,109793.0,260.6604,262.1263,260.5823,261.9406,109793.0
2022-01-28 12:00:00,268.04,268.56,267.72,268.47,61201.0,261.9406,262.4488,261.6279,262.3608,61201.0
2022-01-28 12:10:00,268.42,268.5,267.57,268.34,93511.0,262.312,262.3902,261.4813,262.2338,93511.0
2022-01-28 12:20:00,268.34,268.34,266.8,266.93,26219.0,262.2338,262.2338,260.7288,260.8559,26219.0
2022-01-28 12:30:00,266.86,267.33,266.53,266.92,16596.0,260.7875,261.2468,260.465,260.8461,16596.0
2022-01-28 12:40:00,266.92,267.55,266.74,267.13,17867.0,260.8461,261.4618,260.6702,261.0513,17867.0
2022-01-28 12:50:00,266.72,266.76,266.15,266.58,28505.0,260.6507,260.6898,260.0936,260.5138,28505.0
2022-01-28 13:00:00,266.25,267.49,266.24,267.42,22814.0,260.1914,261.4031,260.1816,261.3347,22814.0
2022-01-28 13:10:00,267.28,267.49,267.01,267.16,26089.0,261.1979,261.4031,260.9341,261.0807,26089.0
2022-01-28 13:20:00,267.08,267.25,266.15,266.81,139914.0,261.0025,261.1686,260.0936,260.7386,139914.0
2022-01-28 13:30:00,266.87,267.65,266.86,267.16,33191.0,260.7973,261.5595,260.7875,261.0807,33191.0
2022-01-28 13:40:00,267.24,267.48,266.83,266.97,24020.0,261.1588,261.3934,260.7582,260.895,24020.0
2022-01-28 13:50:00,267.0,267.67,266.92,267.16,76093.0,260.9243,261.579,260.8461,261.0807,76093.0
2022-01-28 14:00:00,267.16,267.84,265.89,266.09,41528.0,261.0807,261.7452,259.8396,260.035,41528.0
2022-01-28 14:10:00,266.02,266.15,265.02,265.09,32771.0,259.9666,260.0936,258.9893,259.0578,32771.0
2022-01-28 14:20:00,265.1,265.12,264.27,264.57,69414.0,259.0675,259.0871,258.2564,258.5496,69414.0
2022-01-28 14:30:00,264.52,265.01,264.06,264.81,34894.0,258.5007,258.9796,258.0512,258.7841,34894.0
2022-01-28 14:40:00,265.23,266.35,265.18,266.35,137502.0,259.1946,260.2891,259.1457,260.2891,137502.0
2022-01-28 14:50:00,266.31,267.04,265.77,266.9,62381.0,260.25,260.9634,259.7223,260.8266,62381.0
2022-01-28 15:00:00,266.95,267.52,266.78,267.41,93734.0,260.8754,261.4325,260.7093,261.325,93734.0
2022-01-28 15:10:00,267.28,267.56,266.64,267.36,80332.0,261.1979,261.4715,260.5725,261.2761,80332.0
2022-01-28 15:20:00,267.39,268.24,267.13,267.74,133480.0,261.3054,262.1361,261.0513,261.6475,133480.0
2022-01-28 15:30:00,267.68,268.57,266.83,268.52,154517.0,261.5888,262.4586,260.7582,262.4097,154517.0
2022-01-28 15:40:00,268.47,269.68,268.35,269.65,206762.0,262.3608,263.5433,262.2436,263.514,206762.0
2022-01-28 15:50:00,269.69,271.2,269.68,271.13,214670.0,263.5531,265.0287,263.5433,264.9603,214670.0
2022-01-31 09:30:00,271.64,273.0,270.79,273.0,60292.0,265.4587,266.7878,264.628,266.7878,60292.0
2022-01-31 09:40:00,272.91,273.48,272.61,272.61,55145.0,266.6998,267.2568,266.4066,266.4066,55145.0
2022-01-31 09:50:00,272.69,274.2,272.29,274.18,21354.0,266.4848,267.9605,266.0939,267.9409,21354.0
2022-01-31 10:00:00,274.43,275.53,274.34,275.53,45324.0,268.1852,269.2602,268.0973,269.2602,45324.0
2022-01-31 10:10:00,275.59,275.59,274.86,274.86,27025.0,269.3188,269.3188,268.6054,268.6054,27025.0
2022-01-31 10:20:00,275.03,276.0,274.64,274.64,25349.0,268.7716,269.7195,268.3904,268.3904,25349.0
2022-01-31 10:30:00,274.85,275.2,274.46,274.82,22682.0,268.5957,268.9377,268.2145,268.5663,22682.0
2022-01-31 10:40:00,274.75,275.25,274.44,274.97,43551.0,268.4979,268.9866,268.195,268.7129,43551.0
2022-01-31 10:50:00,274.89,275.68,274.89,275.58,21378.0,268.6348,269.4068,268.6348,269.3091,21378.0
2022-01-31 11:00:00,275.58,276.07,275.39,275.39,160194.0,269.3091,269.7879,269.1234,269.1234,160194.0
2022-01-31 11:10:00,275.29,275.4,274.72,274.93,20368.0,269.0256,269.1331,268.4686,268.6738,20368.0
2022-01-31 11:20:00,274.93,275.29,274.65,274.82,88965.0,268.6738,269.0256,268.4002,268.5663,88965.0
2022-01-31 11:30:00,274.92,275.95,274.8,275.65,17732.0,268.6641,269.6706,268.5468,269.3775,17732.0
2022-01-31 11:40:00,275.71,276.16,275.52,276.1,36525.0,269.4361,269.8759,269.2504,269.8172,36525.0
2022-01-31 11:50:00,276.09,277.02,276.01,276.81,37665.0,269.8074,270.7163,269.7293,270.5111,37665.0
2022-01-31 12:00:00,276.87,276.87,276.17,276.17,19570.0,270.5697,270.5697,269.8856,269.8856,19570.0
2022-01-31 12:10:00,276.29,276.7,276.02,276.6,30966.0,270.0029,270.4036,269.739,270.3058,30966.0
2022-01-31 12:20:00,276.55,276.59,275.75,276.12,32999.0,270.257,270.2961,269.4752,269.8368,32999.0
2022-01-31 12:30:00,276.13,276.33,275.79,276.29,32113.0,269.8465,270.042,269.5143,270.0029,32113.0
2022-01-31 12:40:00,276.21,276.76,276.18,276.76,11191.0,269.9247,270.4622,269.8954,270.4622,11191.0
2022-01-31 12:50:00,276.74,276.99,276.56,276.79,15991.0,270.4427,270.687,270.2668,270.4915,15991.0
2022-01-31 13:00:00,276.63,276.72,276.43,276.69,15005.0,270.3352,270.4231,270.1397,270.3938,15005.0
2022-01-31 13:10:00,276.66,276.78,276.43,276.74,30352.0,270.3645,270.4817,270.1397,270.4427,30352.0
2022-01-31 13:20:00,276.72,276.78,276.21,276.22,16685.0,270.4231,270.4817,269.9247,269.9345,16685.0
2022-01-31 13:30:00,276.31,276.67,275.95,276.52,19957.0,270.0224,270.3742,269.6706,270.2277,19957.0
2022-01-31 13:40:00,276.4,276.91,276.32,276.72,26815.0,270.1104,270.6088,270.0322,270.4231,26815.0
2022-01-31 13:50:00,276.67,276.76,276.43,276.71,143465.0,270.3742,270.4622,270.1397,270.4133,143465.0
2022-01-31 14:00:00,276.75,277.31,276.53,277.12,157408.0,270.4524,270.9997,270.2374,270.814,157408.0
2022-01-31 14:10:00,277.11,277.3,276.96,277.2,26406.0,270.8042,270.9899,270.6576,270.8922,26406.0
2022-01-31 14:20:00,277.21,277.64,276.97,277.61,132091.0,270.902,271.3222,270.6674,271.2929,132091.0
2022-01-31 14:30:00,277.62,277.63,277.3,277.43,81040.0,271.3026,271.3124,270.9899,271.117,81040.0
2022-01-31 14:40:00,277.51,277.7,277.2,277.36,156438.0,271.1951,271.3808,270.8922,271.0485,156438.0
2022-01-31 14:50:00,277.44,277.72,277.24,277.53,49056.0,271.1267,271.4004,270.9313,271.2147,49056.0
2022-01-31 15:00:00,277.49,277.68,276.83,276.84,202806.0,271.1756,271.3613,270.5306,270.5404,202806.0
2022-01-31 15:10:00,276.87,276.97,275.72,275.73,128613.0,270.5697,270.6674,269.4459,269.4556,128613.0
2022-01-31 15:20:00,275.86,277.07,275.86,276.8,96830.0,269.5827,270.7651,269.5827,270.5013,96830.0
2022-01-31 15:30:00,276.76,277.97,276.43,277.57,178286.0,270.4622,271.6447,270.1397,271.2538,178286.0
2022-01-31 15:40:00,277.53,278.36,277.39,278.36,183374.0,271.2147,272.0258,271.0779,272.0258,183374.0
2022-01-31 15:50:00,278.32,279.41,278.3,279.09,565566.0,271.9867,273.0519,271.9672,272.7392,565566.0
2022-02-01 09:30:00,279.9,280.5,279.06,279.52,87696.0,273.5307,274.1171,272.7099,273.1594,87696.0
2022-02-01 09:40:00,279.5,279.76,277.92,278.73,65464.0,273.1398,273.3939,271.5958,272.3874,65464.0
2022-02-01 09:50:00,279.1,279.1,277.97,278.68,63010.0,272.749,272.749,271.6447,272.3385,63010.0
2022-02-01 10:00:00,278.73,278.73,276.64,277.14,264036.0,272.3874,272.3874,270.3449,270.8336,264036.0
2022-02-01 10:10:00,277.24,278.15,276.99,277.6,32041.0,270.9313,271.8206,270.687,271.2831,32041.0
2022-02-01 10:20:00,277.88,279.04,277.88,278.22,86830.0,271.5567,272.6903,271.5567,271.889,86830.0
2022-02-01 10:30:00,278.27,278.86,277.58,278.09,15569.0,271.9378,272.5144,271.2635,271.7619,15569.0
2022-02-01 10:40:00,278.13,278.4,277.16,277.66,20981.0,271.801,272.0649,270.8531,271.3417,20981.0
2022-02-01 10:50:00,277.57,278.96,277.55,278.95,20626.0,271.2538,272.6121,271.2342,272.6024,20626.0
2022-02-01 11:00:00,278.9,279.58,278.73,279.44,32799.0,272.5535,273.218,272.3874,273.0812,32799.0
2022-02-01 11:10:00,279.35,279.85,279.25,279.53,29338.0,272.9933,273.4819,272.8955,273.1692,29338.0
2022-02-01 11:20:00,279.63,279.68,278.85,279.46,29285.0,273.2669,273.3158,272.5046,273.1008,29285.0
2022-02-01 11:30:00,279.37,279.82,278.86,279.47,24250.0,273.0128,273.4526,272.5144,273.1105,24250.0
2022-02-01 11:40:00,279.58,280.17,279.38,279.83,81082.0,273.218,273.7946,273.0226,273.4623,81082.0
2022-02-01 11:50:00,279.81,280.37,279.59,280.05,22274.0,273.4428,273.9901,273.2278,273.6773,22274.0
2022-02-01 12:00:00,280.18,280.2,279.62,279.67,26542.0,273.8044,273.8239,273.2571,273.306,26542.0
2022-02-01 12:10:00,279.66,279.79,279.14,279.74,30115.0,273.2962,273.4233,272.788,273.3744,30115.0
2022-02-01 12:20:00,279.75,279.92,279.12,279.52,54026.0,273.3842,273.5503,272.7685,273.1594,54026.0
2022-02-01 12:30:00,279.39,279.41,278.65,278.95,32428.0,273.0324,273.0519,272.3092,272.6024,32428.0
2022-02-01 12:40:00,279.05,279.16,278.78,279.03,18519.0,272.7001,272.8076,272.4362,272.6805,18519.0
2022-02-01 12:50:00,279.09,279.73,279.01,279.73,11423.0,272.7392,273.3646,272.661,273.3646,11423.0
2022-02-01 13:00:00,279.72,279.83,279.11,279.21,16324.0,273.3548,273.4623,272.7587,272.8564,16324.0
2022-02-01 13:10:00,279.27,279.47,279.13,279.31,10107.0,272.9151,273.1105,272.7783,272.9542,10107.0
2022-02-01 13:20:00,279.37,279.69,279.26,279.63,23858.0,273.0128,273.3255,272.9053,273.2669,23858.0
2022-02-01 13:30:00,279.64,279.64,278.85,279.48,9540.0,273.2767,273.2767,272.5046,273.1203,9540.0
2022-02-01 13:40:00,279.44,279.63,279.38,279.4,11931.0,273.0812,273.2669,273.0226,273.0421,11931.0
2022-02-01 13:50:00,279.36,279.39,278.83,279.24,23356.0,273.003,273.0324,272.4851,272.8858,23356.0
2022-02-01 14:00:00,279.28,279.54,279.15,279.37,11324.0,272.9249,273.1789,272.7978,273.0128,11324.0
2022-02-01 14:10:00,279.4,279.63,278.86,279.03,11945.0,273.0421,273.2669,272.5144,272.6805,11945.0
2022-02-01 14:20:00,278.82,278.82,278.27,278.7,30802.0,272.4753,272.4753,271.9378,272.3581,30802.0
2022-02-01 14:30:00,278.88,279.1,278.46,278.82,15254.0,272.534,272.749,272.1235,272.4753,15254.0
2022-02-01 14:40:00,278.84,279.24,278.64,279.05,56984.0,272.4949,272.8858,272.2994,272.7001,56984.0
2022-02-01 14:50:00,278.99,279.18,278.68,279.03,20134.0,272.6415,272.8271,272.3385,272.6805,20134.0
2022-02-01 15:00:00,279.01,280.12,278.91,280.1,76313.0,272.661,273.7457,272.5633,273.7262,76313.0
2022-02-01 15:10:00,280.07,280.08,279.73,279.91,39247.0,273.6969,273.7067,273.3646,273.5405,39247.0
2022-02-01 15:20:00,280.05,280.5,279.94,280.43,152661.0,273.6773,274.1171,273.5698,274.0487,152661.0
2022-02-01 15:30:00,280.51,280.92,280.12,280.16,109355.0,274.1269,274.5275,273.7457,273.7848,109355.0
2022-02-01 15:40:00,280.2,281.17,280.12,281.14,208595.0,273.8239,274.7718,273.7457,274.7425,208595.0
2022-02-01 15:50:00,281.23,281.66,280.58,281.17,231974.0,274.8305,275.2507,274.1953,274.7718,231974.0
2022-02-02 09:30:00,284.11,284.52,282.65,284.07,88902.0,277.6449,278.0456,276.2182,277.6059,88902.0
2022-02-02 09:40:00,283.91,283.94,281.73,281.73,39996.0,277.4495,277.4788,275.3191,275.3191,39996.0
2022-02-02 09:50:00,281.82,282.98,281.82,282.84,40928.0,275.4071,276.5407,275.4071,276.4038,40928.0
2022-02-02 10:00:00,282.92,283.97,282.87,283.93,82685.0,276.482,277.5081,276.4332,277.469,82685.0
2022-02-02 10:10:00,284.06,284.06,282.53,283.04,38644.0,277.5961,277.5961,276.1009,276.5993,38644.0
2022-02-02 10:20:00,283.33,283.34,281.82,282.34,34433.0,276.8827,276.8925,275.4071,275.9152,34433.0
2022-02-02 10:30:00,282.32,282.77,281.52,282.66,26240.0,275.8957,276.3354,275.1139,276.2279,26240.0
2022-02-02 10:40:00,282.71,283.1,282.01,282.88,17980.0,276.2768,276.6579,275.5927,276.4429,17980.0
2022-02-02 10:50:00,282.82,283.01,281.92,282.49,92540.0,276.3843,276.57,275.5048,276.0618,92540.0
2022-02-02 11:00:00,282.48,282.48,281.32,281.36,19191.0,276.052,276.052,274.9184,274.9575,19191.0
2022-02-02 11:10:00,281.27,281.49,280.4,280.92,77435.0,274.8696,275.0846,274.0194,274.5275,77435.0
2022-02-02 11:20:00,281.11,281.72,280.99,281.38,30467.0,274.7132,275.3093,274.5959,274.9771,30467.0
2022-02-02 11:30:00,281.31,281.35,280.28,280.44,25686.0,274.9087,274.9478,273.9021,274.0585,25686.0
2022-02-02 11:40:00,280.45,281.27,280.33,280.99,24647.0,274.0682,274.8696,273.951,274.5959,24647.0
2022-02-02 11:50:00,280.81,281.77,280.81,281.73,35917.0,274.42,275.3582,274.42,275.3191,35917.0
2022-02-02 12:00:00,281.7,282.42,281.21,282.38,17243.0,275.2898,275.9934,274.8109,275.9543,17243.0
2022-02-02 12:10:00,282.37,282.56,281.91,281.95,12578.0,275.9445,276.1302,275.495,275.5341,12578.0
2022-02-02 12:20:00,281.98,282.29,281.8,281.82,15105.0,275.5634,275.8664,275.3875,275.4071,15105.0
2022-02-02 12:30:00,281.8,282.31,281.56,282.31,17568.0,275.3875,275.8859,275.153,275.8859,17568.0
2022-02-02 12:40:00,282.37,283.23,282.25,282.95,18038.0,275.9445,276.785,275.8273,276.5113,18038.0
2022-02-02 12:50:00,282.98,283.44,282.81,283.44,14406.0,276.5407,276.9902,276.3745,276.9902,14406.0
2022-02-02 13:00:00,283.42,283.42,282.7,282.88,13166.0,276.9706,276.9706,276.267,276.4429,13166.0
2022-02-02 13:10:00,282.74,282.9,282.4,282.62,39473.0,276.3061,276.4625,275.9739,276.1889,39473.0
2022-02-02 13:20:00,282.62,282.77,282.03,282.18,13459.0,276.1889,276.3354,275.6123,275.7589,13459.0
2022-02-02 13:30:00,282.17,282.69,282.08,282.69,8240.0,275.7491,276.2573,275.6611,276.2573,8240.0
2022-02-02 13:40:00,282.69,282.88,282.18,282.18,13065.0,276.2573,276.4429,275.7589,275.7589,13065.0
2022-02-02 13:50:00,282.18,282.47,282.03,282.38,15349.0,275.7589,276.0423,275.6123,275.9543,15349.0
2022-02-02 14:00:00,282.37,282.88,282.35,282.5,15757.0,275.9445,276.4429,275.925,276.0716,15757.0
2022-02-02 14:10:00,282.5,282.66,281.83,282.42,114064.0,276.0716,276.2279,275.4168,275.9934,114064.0
2022-02-02 14:20:00,282.33,282.36,281.64,282.21,16601.0,275.9055,275.9348,275.2312,275.7882,16601.0
2022-02-02 14:30:00,282.3,283.04,282.3,282.78,18814.0,275.8761,276.5993,275.8761,276.3452,18814.0
2022-02-02 14:40:00,282.81,283.43,282.81,283.36,27245.0,276.3745,276.9804,276.3745,276.912,27245.0
2022-02-02 14:50:00,283.4,283.55,282.95,282.99,21735.0,276.9511,277.0977,276.5113,276.5504,21735.0
2022-02-02 15:00:00,282.99,283.42,282.55,282.99,29863.0,276.5504,276.9706,276.1204,276.5504,29863.0
2022-02-02 15:10:00,282.9,283.61,282.78,283.56,40106.0,276.4625,277.1563,276.3452,277.1075,40106.0
2022-02-02 15:20:00,283.61,283.76,282.84,283.11,26827.0,277.1563,277.3029,276.4038,276.6677,26827.0
2022-02-02 15:30:00,283.12,283.48,282.94,283.03,34892.0,276.6775,277.0293,276.5016,276.5895,34892.0
2022-02-02 15:40:00,283.09,283.57,282.88,283.42,65025.0,276.6482,277.1172,276.4429,276.9706,65025.0
2022-02-02 15:50:00,283.33,283.66,282.73,283.17,178863.0,276.8827,277.2052,276.2963,276.7263,178863.0
2022-02-03 09:30:00,276.13,278.09,275.56,277.96,70753.0,269.8465,271.7619,269.2895,271.6349,70753.0
2022-02-03 09:40:00,278.12,278.13,276.48,276.62,31289.0,271.7913,271.801,270.1886,270.3254,31289.0
2022-02-03 09:50:00,276.34,276.93,276.17,276.24,21664.0,270.0518,270.6283,269.8856,269.954,21664.0
2022-02-03 10:00:00,276.31,277.2,275.92,276.96,21951.0,270.0224,270.8922,269.6413,270.6576,21951.0
2022-02-03 10:10:00,277.0,278.08,276.53,278.08,30042.0,270.6967,271.7522,270.2374,271.7522,30042.0
2022-02-03 10:20:00,278.0,278.57,277.69,278.28,14297.0,271.674,272.231,271.371,271.9476,14297.0
2022-02-03 10:30:00,278.25,278.62,277.48,277.84,17550.0,271.9183,272.2799,271.1658,271.5176,17550.0
2022-02-03 10:40:00,277.79,278.17,276.75,276.92,25074.0,271.4688,271.8401,270.4524,270.6186,25074.0
2022-02-03 10:50:00,276.98,277.61,276.85,277.15,10931.0,270.6772,271.2929,270.5502,270.8433,10931.0
2022-02-03 11:00:00,277.1,277.69,276.68,277.42,9145.0,270.7945,271.371,270.384,271.1072,9145.0
2022-02-03 11:10:00,277.42,278.22,277.42,277.99,16405.0,271.1072,271.889,271.1072,271.6642,16405.0
2022-02-03 11:20:00,277.94,277.95,276.73,276.86,19457.0,271.6153,271.6251,270.4329,270.5599,19457.0
2022-02-03 11:30:00,276.83,276.91,276.46,276.66,10309.0,270.5306,270.6088,270.169,270.3645,10309.0
2022-02-03 11:40:00,276.69,276.88,276.38,276.55,16343.0,270.3938,270.5795,270.0908,270.257,16343.0
2022-02-03 11:50:00,276.58,276.86,275.91,275.91,12477.0,270.2863,270.5599,269.6315,269.6315,12477.0
2022-02-03 12:00:00,275.88,276.12,275.25,275.66,28204.0,269.6022,269.8368,268.9866,269.3872,28204.0
2022-02-03 12:10:00,275.48,276.1,275.16,275.19,41283.0,269.2113,269.8172,268.8986,268.9279,41283.0
2022-02-03 12:20:00,275.18,276.14,275.18,275.86,41711.0,268.9182,269.8563,268.9182,269.5827,41711.0
2022-02-03 12:30:00,275.92,276.22,275.42,276.02,14791.0,269.6413,269.9345,269.1527,269.739,14791.0
2022-02-03 12:40:00,276.02,276.22,275.28,275.41,15828.0,269.739,269.9345,269.0159,269.1429,15828.0
2022-02-03 12:50:00,275.55,275.81,275.31,275.66,41304.0,269.2797,269.5338,269.0452,269.3872,41304.0
2022-02-03 13:00:00,275.67,275.67,275.29,275.32,33765.0,269.397,269.397,269.0256,269.055,33765.0
2022-02-03 13:10:00,275.2,275.76,275.11,275.59,35243.0,268.9377,269.485,268.8497,269.3188,35243.0
2022-02-03 13:20:00,275.57,276.23,275.57,275.94,9120.0,269.2993,269.9443,269.2993,269.6609,9120.0
2022-02-03 13:30:00,275.93,276.42,275.55,275.71,9205.0,269.6511,270.1299,269.2797,269.4361,9205.0
2022-02-03 13:40:00,275.73,276.06,275.6,275.91,14792.0,269.4556,269.7781,269.3286,269.6315,14792.0
2022-02-03 13:50:00,275.68,275.74,275.43,275.63,28734.0,269.4068,269.4654,269.1625,269.3579,28734.0
2022-02-03 14:00:00,275.55,276.18,275.47,275.8,9606.0,269.2797,269.8954,269.2016,269.524,9606.0
2022-02-03 14:10:00,275.8,275.91,275.44,275.66,10670.0,269.524,269.6315,269.1722,269.3872,10670.0
2022-02-03 14:20:00,275.73,275.8,275.16,275.27,14480.0,269.4556,269.524,268.8986,269.0061,14480.0
2022-02-03 14:30:00,275.14,275.25,274.56,274.56,30789.0,268.8791,268.9866,268.3123,268.3123,30789.0
2022-02-03 14:40:00,274.5,274.6,273.92,274.13,19765.0,268.2536,268.3514,267.6868,267.892,19765.0
2022-02-03 14:50:00,274.07,274.47,273.99,274.3,78960.0,267.8334,268.2243,267.7552,268.0582,78960.0
2022-02-03 15:00:00,274.29,274.57,273.9,274.11,25444.0,268.0484,268.322,267.6673,267.8725,25444.0
2022-02-03 15:10:00,274.11,274.89,274.01,274.83,98927.0,267.8725,268.6348,267.7748,268.5761,98927.0
2022-02-03 15:20:00,274.83,275.2,274.37,274.57,51558.0,268.5761,268.9377,268.1266,268.322,51558.0
2022-02-03 15:30:00,274.39,274.42,273.3,273.59,38003.0,268.1461,268.1754,267.0809,267.3643,38003.0
2022-02-03 15:40:00,273.53,273.93,273.04,273.19,60761.0,267.3057,267.6966,266.8268,266.9734,60761.0
2022-02-03 15:50:00,273.08,273.33,272.0,272.87,104545.0,266.8659,267.1103,265.8105,266.6607,104545.0
2022-02-04 09:30:00,273.62,274.12,272.06,272.2,152651.0,267.3937,267.8823,265.8691,266.006,152651.0
2022-02-04 09:40:00,272.48,274.84,272.48,274.04,225538.0,266.2796,268.5859,266.2796,267.8041,225538.0
2022-02-04 09:50:00,274.13,274.35,273.12,274.1,11919.0,267.892,268.107,266.905,267.8627,11919.0
2022-02-04 10:00:00,274.36,275.06,274.14,274.72,16115.0,268.1168,268.8009,267.9018,268.4686,16115.0
2022-02-04 10:10:00,274.67,275.81,274.04,275.54,12713.0,268.4198,269.5338,267.8041,269.27,12713.0
2022-02-04 10:20:00,275.4,275.67,274.06,274.09,12732.0,269.1331,269.397,267.8236,267.853,12732.0
2022-02-04 10:30:00,274.11,274.69,273.51,273.82,20192.0,267.8725,268.4393,267.2862,267.5891,20192.0
2022-02-04 10:40:00,273.94,274.1,272.73,273.12,39545.0,267.7064,267.8627,266.5239,266.905,39545.0
2022-02-04 10:50:00,273.13,273.61,272.81,272.96,20218.0,266.9148,267.3839,266.6021,266.7487,20218.0
2022-02-04 11:00:00,272.74,273.55,272.71,273.09,28512.0,266.5337,267.3252,266.5044,266.8757,28512.0
2022-02-04 11:10:00,273.02,273.03,272.19,272.82,108132.0,266.8073,266.8171,265.9962,266.6119,108132.0
2022-02-04 11:20:00,272.91,273.86,272.41,273.6,15084.0,266.6998,267.6282,266.2112,267.3741,15084.0
2022-02-04 11:30:00,273.61,274.61,273.55,274.36,17615.0,267.3839,268.3611,267.3252,268.1168,17615.0
2022-02-04 11:40:00,274.46,275.07,274.27,274.66,33008.0,268.2145,268.8107,268.0289,268.41,33008.0
2022-02-04 11:50:00,274.57,275.09,274.37,274.5,10316.0,268.322,268.8302,268.1266,268.2536,10316.0
2022-02-04 12:00:00,274.37,274.6,274.06,274.53,11320.0,268.1266,268.3514,267.8236,268.2829,11320.0
2022-02-04 12:10:00,274.52,274.97,274.13,274.57,18284.0,268.2732,268.7129,267.892,268.322,18284.0
2022-02-04 12:20:00,274.86,274.94,274.43,274.66,10185.0,268.6054,268.6836,268.1852,268.41,10185.0
2022-02-04 12:30:00,274.86,275.01,274.19,274.8,12561.0,268.6054,268.752,267.9507,268.5468,12561.0
2022-02-04 12:40:00,275.07,275.49,274.9,275.49,7033.0,268.8107,269.2211,268.6445,269.2211,7033.0
2022-02-04 12:50:00,275.53,275.78,275.34,275.73,5989.0,269.2602,269.5045,269.0745,269.4556,5989.0
2022-02-04 13:00:00,275.84,276.73,275.84,276.62,42718.0,269.5631,270.4329,269.5631,270.3254,42718.0
2022-02-04 13:10:00,276.61,276.83,276.34,276.54,9961.0,270.3156,270.5306,270.0518,270.2472,9961.0
2022-02-04 13:20:00,276.58,277.11,276.58,276.72,11609.0,270.2863,270.8042,270.2863,270.4231,11609.0
2022-02-04 13:30:00,276.85,277.01,276.55,276.61,12482.0,270.5502,270.7065,270.257,270.3156,12482.0
2022-02-04 13:40:00,276.81,277.35,276.75,277.12,42351.0,270.5111,271.0388,270.4524,270.814,42351.0
2022-02-04 13:50:00,277.27,277.54,277.16,277.33,12349.0,270.9606,271.2244,270.8531,271.0192,12349.0
2022-02-04 14:00:00,277.44,277.45,277.15,277.45,9320.0,271.1267,271.1365,270.8433,271.1365,9320.0
2022-02-04 14:10:00,277.49,277.5,276.67,276.67,53683.0,271.1756,271.1854,270.3742,270.3742,53683.0
2022-02-04 14:20:00,276.5,277.15,276.48,276.93,8992.0,270.2081,270.8433,270.1886,270.6283,8992.0
2022-02-04 14:30:00,276.99,277.83,276.98,277.43,22444.0,270.687,271.5079,270.6772,271.117,22444.0
2022-02-04 14:40:00,277.59,277.63,276.99,277.19,21704.0,271.2733,271.3124,270.687,270.8824,21704.0
2022-02-04 14:50:00,277.12,277.71,277.12,277.71,18139.0,270.814,271.3906,270.814,271.3906,18139.0
2022-02-04 15:00:00,277.85,278.4,277.85,278.28,17110.0,271.5274,272.0649,271.5274,271.9476,17110.0
2022-02-04 15:10:00,278.27,278.85,278.08,278.1,44954.0,271.9378,272.5046,271.7522,271.7717,44954.0
2022-02-04 15:20:00,278.14,278.57,277.97,278.09,17600.0,271.8108,272.231,271.6447,271.7619,17600.0
2022-02-04 15:30:00,278.13,278.73,278.08,278.11,173294.0,271.801,272.3874,271.7522,271.7815,173294.0
2022-02-04 15:40:00,278.15,278.15,276.72,277.0,202941.0,271.8206,271.8206,270.4231,270.6967,202941.0
2022-02-04 15:50:00,277.04,277.27,276.09,276.16,409174.0,270.7358,270.9606,269.8074,269.8759,409174.0
2022-02-07 09:30:00,276.59,277.63,276.1,277.63,53463.0,270.2961,271.3124,269.8172,271.3124,53463.0
2022-02-07 09:40:00,277.45,278.09,277.03,277.14,13159.0,271.1365,271.7619,270.7261,270.8336,13159.0
2022-02-07 09:50:00,277.16,278.45,277.16,278.07,12731.0,270.8531,272.1137,270.8531,271.7424,12731.0
2022-02-07 10:00:00,278.05,278.09,277.27,277.75,8129.0,271.7228,271.7619,270.9606,271.4297,8129.0
2022-02-07 10:10:00,277.9,277.9,276.48,276.62,13865.0,271.5763,271.5763,270.1886,270.3254,13865.0
2022-02-07 10:20:00,276.6,277.54,276.41,277.27,5907.0,270.3058,271.2244,270.1202,270.9606,5907.0
2022-02-07 10:30:00,277.25,277.95,277.07,277.52,27638.0,270.941,271.6251,270.7651,271.2049,27638.0
2022-02-07 10:40:00,277.54,277.55,276.64,276.74,12229.0,271.2244,271.2342,270.3449,270.4427,12229.0
2022-02-07 10:50:00,276.88,277.28,276.7,277.16,21988.0,270.5795,270.9704,270.4036,270.8531,21988.0
2022-02-07 11:00:00,277.11,277.39,276.25,276.25,7927.0,270.8042,271.0779,269.9638,269.9638,7927.0
2022-02-07 11:10:00,276.2,276.53,275.83,276.13,43445.0,269.9149,270.2374,269.5534,269.8465,43445.0
2022-02-07 11:20:00,276.17,276.43,275.77,276.05,28460.0,269.8856,270.1397,269.4947,269.7684,28460.0
2022-02-07 11:30:00,276.04,276.04,274.79,274.79,18307.0,269.7586,269.7586,268.537,268.537,18307.0
2022-02-07 11:40:00,274.83,274.92,274.24,274.73,14437.0,268.5761,268.6641,267.9995,268.4784,14437.0
2022-02-07 11:50:00,274.77,275.18,274.42,275.12,21687.0,268.5175,268.9182,268.1754,268.8595,21687.0
2022-02-07 12:00:00,275.02,275.26,274.66,274.73,19174.0,268.7618,268.9963,268.41,268.4784,19174.0
2022-02-07 12:10:00,274.81,275.3,274.7,275.04,16176.0,268.5566,269.0354,268.4491,268.7813,16176.0
2022-02-07 12:20:00,275.13,275.44,274.68,274.7,7642.0,268.8693,269.1722,268.4295,268.4491,7642.0
2022-02-07 12:30:00,274.34,274.96,274.06,274.29,12415.0,268.0973,268.7032,267.8236,268.0484,12415.0
2022-02-07 12:40:00,274.51,275.06,274.5,274.91,15153.0,268.2634,268.8009,268.2536,268.6543,15153.0
2022-02-07 12:50:00,274.83,275.02,274.67,274.81,19407.0,268.5761,268.7618,268.4198,268.5566,19407.0
2022-02-07 13:00:00,274.76,275.56,274.63,275.55,17018.0,268.5077,269.2895,268.3807,269.2797,17018.0
2022-02-07 13:10:00,275.55,275.99,275.43,275.58,18216.0,269.2797,269.7097,269.1625,269.3091,18216.0
2022-02-07 13:20:00,275.64,276.01,275.52,275.91,12008.0,269.3677,269.7293,269.2504,269.6315,12008.0
2022-02-07 13:30:00,275.98,276.07,275.75,275.96,8456.0,269.6999,269.7879,269.4752,269.6804,8456.0
2022-02-07 13:40:00,275.9,276.02,275.46,275.5,8633.0,269.6218,269.739,269.1918,269.2309,8633.0
2022-02-07 13:50:00,275.55,276.18,275.44,276.08,9680.0,269.2797,269.8954,269.1722,269.7977,9680.0
2022-02-07 14:00:00,276.08,276.09,275.53,275.59,36768.0,269.7977,269.8074,269.2602,269.3188,36768.0
2022-02-07 14:10:00,275.69,275.98,275.47,275.79,13827.0,269.4165,269.6999,269.2016,269.5143,13827.0
2022-02-07 14:20:00,275.72,276.47,275.57,276.44,16870.0,269.4459,270.1788,269.2993,270.1495,16870.0
2022-02-07 14:30:00,276.56,276.6,276.11,276.28,15762.0,270.2668,270.3058,269.827,269.9931,15762.0
2022-02-07 14:40:00,276.19,276.7,276.19,276.34,11516.0,269.9052,270.4036,269.9052,270.0518,11516.0
2022-02-07 14:50:00,276.31,276.42,276.06,276.19,24359.0,270.0224,270.1299,269.7781,269.9052,24359.0
2022-02-07 15:00:00,276.18,276.58,275.87,276.48,32504.0,269.8954,270.2863,269.5925,270.1886,32504.0
2022-02-07 15:10:00,276.46,277.08,276.38,276.6,16454.0,270.169,270.7749,270.0908,270.3058,16454.0
2022-02-07 15:20:00,276.62,276.68,275.43,275.57,47952.0,270.3254,270.384,269.1625,269.2993,47952.0
2022-02-07 15:30:00,275.59,275.86,274.69,274.72,106906.0,269.3188,269.5827,268.4393,268.4686,106906.0
2022-02-07 15:40:00,274.7,274.81,274.08,274.19,206659.0,268.4491,268.5566,267.8432,267.9507,206659.0
2022-02-07 15:50:00,274.2,274.68,273.25,274.21,156085.0,267.9605,268.4295,267.0321,267.9702,156085.0
2022-02-08 09:30:00,273.19,274.31,272.99,274.06,44315.0,266.9734,268.068,266.778,267.8236,44315.0
2022-02-08 09:40:00,274.02,274.5,273.44,273.49,9836.0,267.7845,268.2536,267.2177,267.2666,9836.0
2022-02-08 09:50:00,273.48,273.72,273.19,273.21,10277.0,267.2568,267.4914,266.9734,266.993,10277.0
2022-02-08 10:00:00,273.0,273.07,272.32,272.97,36490.0,266.7878,266.8562,266.1232,266.7584,36490.0
2022-02-08 10:10:00,273.03,273.77,272.7,273.68,5563.0,266.8171,267.5402,266.4946,267.4523,5563.0
2022-02-08 10:20:00,273.64,273.72,272.75,273.01,15773.0,267.4132,267.4914,266.5434,266.7975,15773.0
2022-02-08 10:30:00,272.96,273.53,272.55,273.35,42008.0,266.7487,267.3057,266.348,267.1298,42008.0
2022-02-08 10:40:00,273.32,274.68,273.22,274.44,57014.0,267.1005,268.4295,267.0028,268.195,57014.0
2022-02-08 10:50:00,274.45,274.99,274.32,274.81,10757.0,268.2048,268.7325,268.0777,268.5566,10757.0
2022-02-08 11:00:00,274.76,275.55,274.76,275.5,401927.0,268.5077,269.2797,268.5077,269.2309,401927.0
2022-02-08 11:10:00,275.46,275.98,275.31,275.93,20316.0,269.1918,269.6999,269.0452,269.6511,20316.0
2022-02-08 11:20:00,275.94,275.95,275.51,275.85,33395.0,269.6609,269.6706,269.2406,269.5729,33395.0
2022-02-08 11:30:00,275.87,276.5,275.87,276.38,39477.0,269.5925,270.2081,269.5925,270.0908,39477.0
2022-02-08 11:40:00,276.3,276.58,276.19,276.34,48717.0,270.0127,270.2863,269.9052,270.0518,48717.0
2022-02-08 11:50:00,276.29,276.5,276.07,276.34,47834.0,270.0029,270.2081,269.7879,270.0518,47834.0
2022-02-08 12:00:00,276.35,276.68,275.89,275.97,39079.0,270.0615,270.384,269.612,269.6902,39079.0
2022-02-08 12:10:00,275.98,276.31,275.82,276.29,62352.0,269.6999,270.0224,269.5436,270.0029,62352.0
2022-02-08 12:20:00,276.3,276.51,276.18,276.51,40216.0,270.0127,270.2179,269.8954,270.2179,40216.0
2022-02-08 12:30:00,276.57,277.47,276.57,277.37,41825.0,270.2765,271.156,270.2765,271.0583,41825.0
2022-02-08 12:40:00,277.38,277.51,277.09,277.09,30431.0,271.0681,271.1951,270.7847,270.7847,30431.0
2022-02-08 12:50:00,277.12,277.26,276.83,276.85,40406.0,270.814,270.9508,270.5306,270.5502,40406.0
2022-02-08 13:00:00,276.83,276.85,276.45,276.55,6500.0,270.5306,270.5502,270.1593,270.257,6500.0
2022-02-08 13:10:00,276.46,276.76,276.03,276.34,18625.0,270.169,270.4622,269.7488,270.0518,18625.0
2022-02-08 13:20:00,276.21,276.38,276.02,276.16,14746.0,269.9247,270.0908,269.739,269.8759,14746.0
2022-02-08 13:30:00,276.19,276.67,276.04,276.12,17579.0,269.9052,270.3742,269.7586,269.8368,17579.0
2022-02-08 13:40:00,276.21,276.27,275.88,276.15,11844.0,269.9247,269.9833,269.6022,269.8661,11844.0
2022-02-08 13:50:00,275.99,276.33,275.76,276.29,26276.0,269.7097,270.042,269.485,270.0029,26276.0
2022-02-08 14:00:00,276.39,276.75,276.3,276.53,13987.0,270.1006,270.4524,270.0127,270.2374,13987.0
2022-02-08 14:10:00,276.44,276.55,276.1,276.18,16483.0,270.1495,270.257,269.8172,269.8954,16483.0
2022-02-08 14:20:00,275.92,275.98,275.29,275.3,10121.0,269.6413,269.6999,269.0256,269.0354,10121.0
2022-02-08 14:30:00,275.26,275.77,275.05,275.05,42676.0,268.9963,269.4947,268.7911,268.7911,42676.0
2022-02-08 14:40:00,275.18,275.57,275.16,275.46,34672.0,268.9182,269.2993,268.8986,269.1918,34672.0
2022-02-08 14:50:00,275.48,275.81,275.36,275.49,31394.0,269.2113,269.5338,269.0941,269.2211,31394.0
2022-02-08 15:00:00,275.44,275.86,274.96,275.74,49181.0,269.1722,269.5827,268.7032,269.4654,49181.0
2022-02-08 15:10:00,275.73,276.92,275.73,276.82,63771.0,269.4556,270.6186,269.4556,270.5208,63771.0
2022-02-08 15:20:00,276.79,276.83,276.17,276.4,41362.0,270.4915,270.5306,269.8856,270.1104,41362.0
2022-02-08 15:30:00,276.5,277.06,276.39,276.78,92017.0,270.2081,270.7554,270.1006,270.4817,92017.0
2022-02-08 15:40:00,276.75,277.18,276.57,276.84,111869.0,270.4524,270.8726,270.2765,270.5404,111869.0
2022-02-08 15:50:00,276.94,277.76,276.53,277.03,220113.0,270.6381,271.4394,270.2374,270.7261,220113.0
2022-02-09 09:30:00,280.25,281.66,280.25,281.31,50748.0,273.8728,275.2507,273.8728,274.9087,50748.0
2022-02-09 09:40:00,281.27,281.35,280.51,280.8,44671.0,274.8696,274.9478,274.1269,274.4103,44671.0
2022-02-09 09:50:00,280.75,280.75,280.21,280.48,49258.0,274.3614,274.3614,273.8337,274.0975,49258.0
2022-02-09 10:00:00,280.5,281.24,280.49,281.13,28836.0,274.1171,274.8403,274.1073,274.7328,28836.0
2022-02-09 10:10:00,280.97,280.97,279.85,279.94,122912.0,274.5764,274.5764,273.4819,273.5698,122912.0
2022-02-09 10:20:00,280.0,281.03,279.93,280.79,52868.0,273.6285,274.635,273.5601,274.4005,52868.0
2022-02-09 10:30:00,280.85,281.45,280.81,281.14,22042.0,274.4591,275.0455,274.42,274.7425,22042.0
2022-02-09 10:40:00,281.1,281.27,280.73,280.83,18941.0,274.7034,274.8696,274.3419,274.4396,18941.0
2022-02-09 10:50:00,280.85,281.39,280.66,281.38,22129.0,274.4591,274.9868,274.2735,274.9771,22129.0
2022-02-09 11:00:00,281.41,281.7,281.21,281.29,39249.0,275.0064,275.2898,274.8109,274.8891,39249.0
2022-02-09 11:10:00,281.24,281.5,280.88,281.29,51244.0,274.8403,275.0943,274.4884,274.8891,51244.0
2022-02-09 11:20:00,281.26,281.5,281.22,281.28,23472.0,274.8598,275.0943,274.8207,274.8793,23472.0
2022-02-09 11:30:00,281.34,281.62,281.08,281.48,19122.0,274.938,275.2116,274.6839,275.0748,19122.0
2022-02-09 11:40:00,281.59,281.59,281.12,281.37,15207.0,275.1823,275.1823,274.723,274.9673,15207.0
2022-02-09 11:50:00,281.28,281.52,280.84,281.02,132174.0,274.8793,275.1139,274.4494,274.6253,132174.0
2022-02-09 12:00:00,281.06,281.23,280.69,280.9,76673.0,274.6644,274.8305,274.3028,274.508,76673.0
2022-02-09 12:10:00,280.94,281.16,280.7,281.15,46053.0,274.5471,274.7621,274.3125,274.7523,46053.0
2022-02-09 12:20:00,281.18,281.43,281.05,281.28,25915.0,274.7816,275.0259,274.6546,274.8793,25915.0
2022-02-09 12:30:00,281.28,281.7,281.05,281.7,55100.0,274.8793,275.2898,274.6546,275.2898,55100.0
2022-02-09 12:40:00,281.68,281.78,281.6,281.73,21304.0,275.2702,275.368,275.1921,275.3191,21304.0
2022-02-09 12:50:00,281.71,281.89,281.56,281.89,14593.0,275.2996,275.4755,275.153,275.4755,14593.0
2022-02-09 13:00:00,281.79,281.96,281.66,281.75,32574.0,275.3777,275.5439,275.2507,275.3386,32574.0
2022-02-09 13:10:00,281.82,281.83,281.49,281.68,57299.0,275.4071,275.4168,275.0846,275.2702,57299.0
2022-02-09 13:20:00,281.73,281.85,281.59,281.64,14182.0,275.3191,275.4364,275.1823,275.2312,14182.0
2022-02-09 13:30:00,281.67,281.79,281.36,281.37,11067.0,275.2605,275.3777,274.9575,274.9673,11067.0
2022-02-09 13:40:00,281.36,281.64,281.34,281.48,31182.0,274.9575,275.2312,274.938,275.0748,31182.0
2022-02-09 13:50:00,281.49,281.7,281.39,281.67,73834.0,275.0846,275.2898,274.9868,275.2605,73834.0
2022-02-09 14:00:00,281.75,282.14,281.74,282.13,18861.0,275.3386,275.7198,275.3289,275.71,18861.0
2022-02-09 14:10:00,282.12,282.23,282.03,282.03,29980.0,275.7002,275.8077,275.6123,275.6123,29980.0
2022-02-09 14:20:00,282.09,282.17,281.98,282.17,12943.0,275.6709,275.7491,275.5634,275.7491,12943.0
2022-02-09 14:30:00,282.15,282.28,281.97,282.25,20589.0,275.7295,275.8566,275.5536,275.8273,20589.0
2022-02-09 14:40:00,282.23,282.37,282.07,282.08,24361.0,275.8077,275.9445,275.6514,275.6611,24361.0
2022-02-09 14:50:00,282.06,282.23,281.78,281.79,26867.0,275.6416,275.8077,275.368,275.3777,26867.0
2022-02-09 15:00:00,281.66,281.74,281.23,281.26,30635.0,275.2507,275.3289,274.8305,274.8598,30635.0
2022-02-09 15:10:00,281.37,281.55,280.93,281.3,30270.0,274.9673,275.1432,274.5373,274.8989,30270.0
2022-02-09 15:20:00,281.36,281.98,281.24,281.93,25531.0,274.9575,275.5634,274.8403,275.5146,25531.0
2022-02-09 15:30:00,281.92,282.54,281.9,282.31,66748.0,275.5048,276.1107,275.4852,275.8859,66748.0
2022-02-09 15:40:00,282.31,282.36,281.69,282.28,154215.0,275.8859,275.9348,275.28,275.8566,154215.0
2022-02-09 15:50:00,282.38,282.66,282.11,282.64,269552.0,275.9543,276.2279,275.6905,276.2084,269552.0
2022-02-10 09:30:00,277.69,279.02,277.33,278.97,29746.0,271.371,272.6708,271.0192,272.6219,29746.0
2022-02-10 09:40:00,279.47,279.47,278.73,279.12,13615.0,273.1105,273.1105,272.3874,272.7685,13615.0
2022-02-10 09:50:00,279.34,281.01,279.34,280.63,15072.0,272.9835,274.6155,272.9835,274.2441,15072.0
2022-02-10 10:00:00,280.69,281.95,280.58,281.8,13966.0,274.3028,275.5341,274.1953,275.3875,13966.0
2022-02-10 10:10:00,281.82,281.94,280.6,280.78,19812.0,275.4071,275.5243,274.2148,274.3907,19812.0
2022-02-10 10:20:00,280.67,281.35,280.57,281.35,14653.0,274.2832,274.9478,274.1855,274.9478,14653.0
2022-02-10 10:30:00,281.33,282.27,281.33,282.27,15967.0,274.9282,275.8468,274.9282,275.8468,15967.0
2022-02-10 10:40:00,282.3,282.65,281.88,282.42,14859.0,275.8761,276.2182,275.4657,275.9934,14859.0
2022-02-10 10:50:00,282.38,282.38,280.57,280.79,22976.0,275.9543,275.9543,274.1855,274.4005,22976.0
2022-02-10 11:00:00,280.56,281.47,280.43,281.19,37405.0,274.1757,275.065,274.0487,274.7914,37405.0
2022-02-10 11:10:00,281.16,281.2,280.66,280.85,16460.0,274.7621,274.8012,274.2735,274.4591,16460.0
2022-02-10 11:20:00,280.79,280.91,280.34,280.76,13992.0,274.4005,274.5178,273.9607,274.3712,13992.0
2022-02-10 11:30:00,280.6,280.67,279.91,280.12,34157.0,274.2148,274.2832,273.5405,273.7457,34157.0
2022-02-10 11:40:00,280.2,281.38,280.15,281.28,22551.0,273.8239,274.9771,273.7751,274.8793,22551.0
2022-02-10 11:50:00,281.2,281.64,281.04,281.5,54717.0,274.8012,275.2312,274.6448,275.0943,54717.0
2022-02-10 12:00:00,281.52,281.53,280.98,281.14,9537.0,275.1139,275.1237,274.5862,274.7425,9537.0
2022-02-10 12:10:00,281.1,281.7,281.08,281.66,3443.0,274.7034,275.2898,274.6839,275.2507,3443.0
2022-02-10 12:20:00,281.62,281.81,281.55,281.56,5232.0,275.2116,275.3973,275.1432,275.153,5232.0
2022-02-10 12:30:00,281.65,281.84,281.14,281.59,6674.0,275.2409,275.4266,274.7425,275.1823,6674.0
2022-02-10 12:40:00,281.57,281.73,279.06,279.71,77122.0,275.1627,275.3191,272.7099,273.3451,77122.0
2022-02-10 12:50:00,279.49,280.24,278.89,279.98,32409.0,273.1301,273.863,272.5437,273.6089,32409.0
2022-02-10 13:00:00,279.89,280.49,279.62,280.08,44777.0,273.521,274.1073,273.2571,273.7067,44777.0
2022-02-10 13:10:00,280.18,280.18,278.64,278.65,33736.0,273.8044,273.8044,272.2994,272.3092,33736.0
2022-02-10 13:20:00,278.65,278.89,278.11,278.11,29833.0,272.3092,272.5437,271.7815,271.7815,29833.0
2022-02-10 13:30:00,278.1,278.34,277.21,277.71,23123.0,271.7717,272.0062,270.902,271.3906,23123.0
2022-02-10 13:40:00,277.96,278.53,277.9,278.16,15739.0,271.6349,272.1919,271.5763,271.8303,15739.0
2022-02-10 13:50:00,278.23,278.83,277.98,278.78,17137.0,271.8987,272.4851,271.6544,272.4362,17137.0
2022-02-10 14:00:00,278.7,278.92,277.65,278.14,32460.0,272.3581,272.573,271.3319,271.8108,32460.0
2022-02-10 14:10:00,278.1,278.1,277.02,277.06,40537.0,271.7717,271.7717,270.7163,270.7554,40537.0
2022-02-10 14:20:00,277.13,278.03,276.92,277.83,38545.0,270.8238,271.7033,270.6186,271.5079,38545.0
2022-02-10 14:30:00,277.96,278.53,277.78,278.12,49343.0,271.6349,272.1919,271.459,271.7913,49343.0
2022-02-10 14:40:00,278.26,278.52,277.57,277.57,51058.0,271.9281,272.1821,271.2538,271.2538,51058.0
2022-02-10 14:50:00,277.74,277.82,276.77,277.0,22564.0,271.4199,271.4981,270.472,270.6967,22564.0
2022-02-10 15:00:00,277.14,277.55,276.53,277.54,43287.0,270.8336,271.2342,270.2374,271.2244,43287.0
2022-02-10 15:10:00,277.61,277.93,277.12,277.31,21645.0,271.2929,271.6056,270.814,270.9997,21645.0
2022-02-10 15:20:00,277.34,277.49,276.89,277.0,17499.0,271.029,271.1756,270.5892,270.6967,17499.0
2022-02-10 15:30:00,276.94,276.94,275.8,276.39,42798.0,270.6381,270.6381,269.524,270.1006,42798.0
2022-02-10 15:40:00,276.45,276.51,275.29,275.59,39074.0,270.1593,270.2179,269.0256,269.3188,39074.0
2022-02-10 15:50:00,275.54,277.15,275.22,276.64,55006.0,269.27,270.8433,268.9572,270.3449,55006.0
2022-02-11 09:30:00,276.83,277.92,276.45,276.72,41165.0,270.5306,271.5958,270.1593,270.4231,41165.0
2022-02-11 09:40:00,276.42,278.18,276.15,277.54,19075.0,270.1299,271.8499,269.8661,271.2244,19075.0
2022-02-11 09:50:00,277.71,277.8,275.67,275.79,17178.0,271.3906,271.4785,269.397,269.5143,17178.0
2022-02-11 10:00:00,275.98,277.36,275.87,276.4,11022.0,269.6999,271.0485,269.5925,270.1104,11022.0
2022-02-11 10:10:00,276.49,276.49,274.85,275.4,13919.0,270.1983,270.1983,268.5957,269.1331,13919.0
2022-02-11 10:20:00,275.54,276.32,275.37,276.18,43091.0,269.27,270.0322,269.1038,269.8954,43091.0
2022-02-11 10:30:00,276.18,276.65,275.64,276.6,21856.0,269.8954,270.3547,269.3677,270.3058,21856.0
2022-02-11 10:40:00,276.68,276.68,276.05,276.34,16396.0,270.384,270.384,269.7684,270.0518,16396.0
2022-02-11 10:50:00,276.05,276.21,275.27,275.4,14031.0,269.7684,269.9247,269.0061,269.1331,14031.0
2022-02-11 11:00:00,275.51,276.28,274.95,274.95,23592.0,269.2406,269.9931,268.6934,268.6934,23592.0
2022-02-11 11:10:00,274.92,275.22,274.28,274.63,43407.0,268.6641,268.9572,268.0386,268.3807,43407.0
2022-02-11 11:20:00,274.87,275.05,274.43,274.67,19727.0,268.6152,268.7911,268.1852,268.4198,19727.0
2022-02-11 11:30:00,274.61,275.0,273.83,273.9,27486.0,268.3611,268.7422,267.5989,267.6673,27486.0
2022-02-11 11:40:00,274.0,274.28,273.67,274.22,9408.0,267.765,268.0386,267.4425,267.98,9408.0
2022-02-11 11:50:00,274.16,274.72,273.86,274.4,20960.0,267.9214,268.4686,267.6282,268.1559,20960.0
2022-02-11 12:00:00,274.36,274.61,274.15,274.61,13459.0,268.1168,268.3611,267.9116,268.3611,13459.0
2022-02-11 12:10:00,274.48,275.02,274.15,274.21,19410.0,268.2341,268.7618,267.9116,267.9702,19410.0
2022-02-11 12:20:00,274.25,274.71,274.0,274.59,12278.0,268.0093,268.4588,267.765,268.3416,12278.0
2022-02-11 12:30:00,274.55,274.85,274.39,274.39,3458.0,268.3025,268.5957,268.1461,268.1461,3458.0
2022-02-11 12:40:00,274.61,274.69,274.09,274.15,35931.0,268.3611,268.4393,267.853,267.9116,35931.0
2022-02-11 12:50:00,274.12,274.19,273.4,273.58,10181.0,267.8823,267.9507,267.1787,267.3546,10181.0
2022-02-11 13:00:00,273.55,274.19,273.32,274.12,29335.0,267.3252,267.9507,267.1005,267.8823,29335.0
2022-02-11 13:10:00,274.02,274.03,273.44,273.89,16699.0,267.7845,267.7943,267.2177,267.6575,16699.0
2022-02-11 13:20:00,273.81,273.81,272.93,272.97,49813.0,267.5793,267.5793,266.7194,266.7584,49813.0
2022-02-11 13:30:00,272.89,272.91,270.86,270.86,49497.0,266.6803,266.6998,264.6965,264.6965,49497.0
2022-02-11 13:40:00,270.78,271.39,269.6,270.26,80436.0,264.6183,265.2144,263.4651,264.1101,80436.0
2022-02-11 13:50:00,270.49,270.89,269.91,269.96,39117.0,264.3349,264.7258,263.7681,263.8169,39117.0
2022-02-11 14:00:00,269.87,270.55,269.19,269.73,61255.0,263.729,264.3935,263.0645,263.5922,61255.0
2022-02-11 14:10:00,269.62,271.18,269.43,270.9,59350.0,263.4847,265.0092,263.299,264.7355,59350.0
2022-02-11 14:20:00,270.69,270.95,269.04,269.32,42439.0,264.5303,264.7844,262.9179,263.1915,42439.0
2022-02-11 14:30:00,269.34,270.42,269.17,269.79,34092.0,263.211,264.2665,263.0449,263.6508,34092.0
2022-02-11 14:40:00,269.75,269.85,268.64,268.79,47394.0,263.6117,263.7094,262.527,262.6736,47394.0
2022-02-11 14:50:00,268.78,269.1,268.04,269.02,71765.0,262.6638,262.9765,261.9406,262.8983,71765.0
2022-02-11 15:00:00,269.01,270.42,269.01,269.42,48406.0,262.8886,264.2665,262.8886,263.2892,48406.0
2022-02-11 15:10:00,269.49,269.87,268.77,268.78,37519.0,263.3576,263.729,262.654,262.6638,37519.0
2022-02-11 15:20:00,268.73,269.34,268.55,269.12,37250.0,262.6149,263.211,262.439,262.9961,37250.0
2022-02-11 15:30:00,269.06,269.18,268.34,268.4,89951.0,262.9374,263.0547,262.2338,262.2924,89951.0
2022-02-11 15:40:00,268.48,269.5,267.69,269.49,71084.0,262.3706,263.3674,261.5986,263.3576,71084.0
2022-02-11 15:50:00,269.63,270.16,268.72,268.72,81596.0,263.4944,264.0124,262.6052,262.6052,81596.0
2022-02-14 09:30:00,268.04,269.33,267.68,268.89,36292.0,261.9406,263.2013,261.5888,262.7713,36292.0
2022-02-14 09:40:00,268.95,269.77,268.39,269.77,39128.0,262.8299,263.6313,262.2827,263.6313,39128.0
2022-02-14 09:50:00,269.75,270.37,269.35,269.35,20346.0,263.6117,264.2176,263.2208,263.2208,20346.0
2022-02-14 10:00:00,269.52,269.52,268.11,268.67,118530.0,263.3869,263.3869,262.009,262.5563,118530.0
2022-02-14 10:10:00,268.75,269.82,268.24,268.86,20493.0,262.6345,263.6801,262.1361,262.742,20493.0
2022-02-14 10:20:00,268.8,269.43,268.41,269.02,24772.0,262.6833,263.299,262.3022,262.8983,24772.0
2022-02-14 10:30:00,269.11,269.3,267.94,268.36,20766.0,262.9863,263.172,261.8429,262.2533,20766.0
2022-02-14 10:40:00,268.41,269.71,268.34,269.57,46526.0,262.3022,263.5726,262.2338,263.4358,46526.0
2022-02-14 10:50:00,269.81,269.91,268.91,269.15,24476.0,263.6703,263.7681,262.7908,263.0254,24476.0
2022-02-14 11:00:00,269.08,269.71,268.91,269.45,11732.0,262.957,263.5726,262.7908,263.3185,11732.0
2022-02-14 11:10:00,269.49,270.39,269.08,270.39,30572.0,263.3576,264.2372,262.957,264.2372,30572.0
2022-02-14 11:20:00,270.16,271.02,270.1,270.75,24818.0,264.0124,264.8528,263.9538,264.589,24818.0
2022-02-14 11:30:00,270.77,270.99,269.96,270.16,39223.0,264.6085,264.8235,263.8169,264.0124,39223.0
2022-02-14 11:40:00,270.23,270.67,270.14,270.65,98674.0,264.0808,264.5108,263.9928,264.4912,98674.0
2022-02-14 11:50:00,270.7,270.75,269.92,270.36,34734.0,264.5401,264.589,263.7778,264.2078,34734.0
2022-02-14 12:00:00,270.39,270.77,270.11,270.17,33439.0,264.2372,264.6085,263.9635,264.0222,33439.0
2022-02-14 12:10:00,270.29,270.79,270.2,270.31,18941.0,264.1394,264.628,264.0515,264.159,18941.0
2022-02-14 12:20:00,270.3,270.89,270.3,270.89,19064.0,264.1492,264.7258,264.1492,264.7258,19064.0
2022-02-14 12:30:00,270.83,271.32,270.65,270.74,20283.0,264.6671,265.146,264.4912,264.5792,20283.0
2022-02-14 12:40:00,270.75,271.15,270.65,271.13,16447.0,264.589,264.9799,264.4912,264.9603,16447.0
2022-02-14 12:50:00,271.05,271.17,270.47,270.6,31082.0,264.8821,264.9994,264.3153,264.4424,31082.0
2022-02-14 13:00:00,270.73,271.09,270.25,270.67,47538.0,264.5694,264.9212,264.1003,264.5108,47538.0
2022-02-14 13:10:00,270.74,270.81,270.39,270.65,22995.0,264.5792,264.6476,264.2372,264.4912,22995.0
2022-02-14 13:20:00,270.67,270.67,269.61,269.78,27281.0,264.5108,264.5108,263.4749,263.641,27281.0
2022-02-14 13:30:00,269.76,269.76,269.09,269.44,19974.0,263.6215,263.6215,262.9667,263.3088,19974.0
2022-02-14 13:40:00,269.46,269.6,268.7,268.84,69757.0,263.3283,263.4651,262.5856,262.7224,69757.0
2022-02-14 13:50:00,268.87,268.87,266.97,267.0,88035.0,262.7517,262.7517,260.895,260.9243,88035.0
2022-02-14 14:00:00,266.9,267.37,266.26,266.59,44475.0,260.8266,261.2859,260.2011,260.5236,44475.0
2022-02-14 14:10:00,266.47,267.14,266.4,267.1,29515.0,260.4064,261.0611,260.3379,261.022,29515.0
2022-02-14 14:20:00,267.1,268.76,266.67,268.07,44181.0,261.022,262.6442,260.6018,261.9699,44181.0
2022-02-14 14:30:00,268.06,268.54,267.51,268.27,50193.0,261.9602,262.4292,261.4227,262.1654,50193.0
2022-02-14 14:40:00,268.27,268.72,267.77,268.05,43421.0,262.1654,262.6052,261.6768,261.9504,43421.0
2022-02-14 14:50:00,268.1,269.07,268.08,268.65,36345.0,261.9993,262.9472,261.9797,262.5367,36345.0
2022-02-14 15:00:00,268.7,268.78,267.64,268.4,20667.0,262.5856,262.6638,261.5497,262.2924,20667.0
2022-02-14 15:10:00,268.37,269.02,267.95,268.3,17106.0,262.2631,262.8983,261.8527,262.1947,17106.0
2022-02-14 15:20:00,268.31,269.4,267.96,268.85,22714.0,262.2045,263.2697,261.8624,262.7322,22714.0
2022-02-14 15:30:00,268.75,269.73,268.75,269.3,37731.0,262.6345,263.5922,262.6345,263.172,37731.0
2022-02-14 15:40:00,269.42,269.61,268.48,269.3,66051.0,263.2892,263.4749,262.3706,263.172,66051.0
2022-02-14 15:50:00,269.33,269.33,268.4,268.96,113570.0,263.2013,263.2013,262.2924,262.8397,113570.0
2022-02-15 09:30:00,272.67,273.78,272.45,273.56,70956.0,266.4653,267.55,266.2503,267.335,70956.0
2022-02-15 09:40:00,273.35,273.63,272.75,272.75,29035.0,267.1298,267.4034,266.5434,266.5434,29035.0
2022-02-15 09:50:00,272.71,273.6,272.5,273.42,14521.0,266.5044,267.3741,266.2991,267.1982,14521.0
2022-02-15 10:00:00,273.52,273.54,272.96,273.27,8392.0,267.2959,267.3155,266.7487,267.0516,8392.0
2022-02-15 10:10:00,273.22,273.26,272.68,272.95,14220.0,267.0028,267.0418,266.475,266.7389,14220.0
2022-02-15 10:20:00,272.65,273.22,272.61,273.15,12561.0,266.4457,267.0028,266.4066,266.9343,12561.0
2022-02-15 10:30:00,273.31,273.48,272.91,273.42,18061.0,267.0907,267.2568,266.6998,267.1982,18061.0
2022-02-15 10:40:00,273.44,274.15,273.41,274.15,29177.0,267.2177,267.9116,267.1884,267.9116,29177.0
2022-02-15 10:50:00,274.16,274.23,273.62,273.67,23302.0,267.9214,267.9898,267.3937,267.4425,23302.0
2022-02-15 11:00:00,273.7,274.12,273.65,274.12,12572.0,267.4718,267.8823,267.423,267.8823,12572.0
2022-02-15 11:10:00,274.09,274.09,273.81,273.82,13115.0,267.853,267.853,267.5793,267.5891,13115.0
2022-02-15 11:20:00,274.03,274.1,273.57,273.6,13018.0,267.7943,267.8627,267.3448,267.3741,13018.0
2022-02-15 11:30:00,273.78,274.36,273.78,274.28,6229.0,267.55,268.1168,267.55,268.0386,6229.0
2022-02-15 11:40:00,274.26,274.3,274.02,274.22,18784.0,268.0191,268.0582,267.7845,267.98,18784.0
2022-02-15 11:50:00,274.29,274.45,274.1,274.24,11263.0,268.0484,268.2048,267.8627,267.9995,11263.0
2022-02-15 12:00:00,274.37,274.44,273.7,273.78,14449.0,268.1266,268.195,267.4718,267.55,14449.0
2022-02-15 12:10:00,273.87,273.99,273.04,273.16,36864.0,267.638,267.7552,266.8268,266.9441,36864.0
2022-02-15 12:20:00,273.09,273.18,272.77,273.02,8341.0,266.8757,266.9637,266.563,266.8073,8341.0
2022-02-15 12:30:00,272.97,273.14,272.66,272.87,12274.0,266.7584,266.9246,266.4555,266.6607,12274.0
2022-02-15 12:40:00,272.85,272.88,272.16,272.29,11883.0,266.6412,266.6705,265.9669,266.0939,11883.0
2022-02-15 12:50:00,272.08,272.75,272.08,272.69,9312.0,265.8887,266.5434,265.8887,266.4848,9312.0
2022-02-15 13:00:00,272.72,273.26,272.72,273.24,7114.0,266.5141,267.0418,266.5141,267.0223,7114.0
2022-02-15 13:10:00,273.24,273.26,273.04,273.13,7331.0,267.0223,267.0418,266.8268,266.9148,7331.0
2022-02-15 13:20:00,273.13,274.0,273.13,273.93,27782.0,266.9148,267.765,266.9148,267.6966,27782.0
2022-02-15 13:30:00,273.95,274.06,273.72,273.89,15555.0,267.7161,267.8236,267.4914,267.6575,15555.0
2022-02-15 13:40:00,273.89,274.07,273.72,274.06,8895.0,267.6575,267.8334,267.4914,267.8236,8895.0
2022-02-15 13:50:00,274.03,274.11,273.95,274.03,8457.0,267.7943,267.8725,267.7161,267.7943,8457.0
2022-02-15 14:00:00,274.14,274.23,273.36,273.67,12278.0,267.9018,267.9898,267.1396,267.4425,12278.0
2022-02-15 14:10:00,273.75,274.16,273.59,274.08,17599.0,267.5207,267.9214,267.3643,267.8432,17599.0
2022-02-15 14:20:00,274.02,274.26,273.94,274.12,64422.0,267.7845,268.0191,267.7064,267.8823,64422.0
2022-02-15 14:30:00,274.09,274.16,273.86,274.16,6941.0,267.853,267.9214,267.6282,267.9214,6941.0
2022-02-15 14:40:00,274.03,274.5,273.66,274.25,19312.0,267.7943,268.2536,267.4327,268.0093,19312.0
2022-02-15 14:50:00,274.17,274.38,273.93,274.35,8948.0,267.9311,268.1364,267.6966,268.107,8948.0
2022-02-15 15:00:00,274.36,274.83,274.33,274.74,22165.0,268.1168,268.5761,268.0875,268.4882,22165.0
2022-02-15 15:10:00,274.71,274.76,274.49,274.65,23331.0,268.4588,268.5077,268.2439,268.4002,23331.0
2022-02-15 15:20:00,274.68,274.75,274.31,274.53,17363.0,268.4295,268.4979,268.068,268.2829,17363.0
2022-02-15 15:30:00,274.52,274.52,273.61,273.8,367506.0,268.2732,268.2732,267.3839,267.5696,367506.0
2022-02-15 15:40:00,273.8,274.51,273.51,274.23,315318.0,267.5696,268.2634,267.2862,267.9898,315318.0
2022-02-15 15:50:00,274.27,275.16,274.27,274.98,93392.0,268.0289,268.8986,268.0289,268.7227,93392.0
2022-02-16 09:30:00,272.98,273.88,272.38,272.49,28739.0,266.7682,267.6477,266.1819,266.2894,28739.0
2022-02-16 09:40:00,272.26,272.36,271.71,271.86,53239.0,266.0646,266.1623,265.5271,265.6737,53239.0
2022-02-16 09:50:00,271.95,271.95,270.85,271.32,140303.0,265.7617,265.7617,264.6867,265.146,140303.0
2022-02-16 10:00:00,271.29,271.91,270.61,271.77,38117.0,265.1167,265.7226,264.4521,265.5857,38117.0
2022-02-16 10:10:00,271.82,271.93,270.97,271.08,21373.0,265.6346,265.7421,264.804,264.9115,21373.0
2022-02-16 10:20:00,271.31,271.82,271.13,271.81,16585.0,265.1362,265.6346,264.9603,265.6248,16585.0
2022-02-16 10:30:00,271.74,271.93,271.6,271.83,34530.0,265.5564,265.7421,265.4196,265.6444,34530.0
2022-02-16 10:40:00,271.81,272.27,271.63,272.07,12307.0,265.6248,266.0744,265.4489,265.8789,12307.0
2022-02-16 10:50:00,272.22,272.43,271.88,272.06,27406.0,266.0255,266.2307,265.6932,265.8691,27406.0
2022-02-16 11:00:00,272.12,272.65,271.93,272.52,26035.0,265.9278,266.4457,265.7421,266.3187,26035.0
2022-02-16 11:10:00,272.46,272.61,271.92,271.94,29178.0,266.26,266.4066,265.7323,265.7519,29178.0
2022-02-16 11:20:00,271.87,272.35,271.77,272.29,12587.0,265.6835,266.1526,265.5857,266.0939,12587.0
2022-02-16 11:30:00,272.08,272.27,271.98,272.11,32421.0,265.8887,266.0744,265.791,265.918,32421.0
2022-02-16 11:40:00,272.2,272.25,271.94,272.11,14687.0,266.006,266.0548,265.7519,265.918,14687.0
2022-02-16 11:50:00,272.21,272.51,272.21,272.45,14667.0,266.0157,266.3089,266.0157,266.2503,14667.0
2022-02-16 12:00:00,272.54,272.68,272.4,272.44,33450.0,266.3382,266.475,266.2014,266.2405,33450.0
2022-02-16 12:10:00,272.44,272.44,272.07,272.1,9858.0,266.2405,266.2405,265.8789,265.9082,9858.0
2022-02-16 12:20:00,272.12,272.31,272.04,272.16,9765.0,265.9278,266.1135,265.8496,265.9669,9765.0
2022-02-16 12:30:00,272.14,272.14,271.2,271.62,36296.0,265.9473,265.9473,265.0287,265.4392,36296.0
2022-02-16 12:40:00,271.66,272.01,271.65,271.98,6745.0,265.4783,265.8203,265.4685,265.791,6745.0
2022-02-16 12:50:00,272.02,272.13,271.73,271.8,7174.0,265.8301,265.9376,265.5467,265.6151,7174.0
2022-02-16 13:00:00,271.78,271.86,271.43,271.72,18847.0,265.5955,265.6737,265.2535,265.5369,18847.0
2022-02-16 13:10:00,271.78,271.94,271.64,271.86,7224.0,265.5955,265.7519,265.4587,265.6737,7224.0
2022-02-16 13:20:00,271.91,272.22,271.84,272.06,11341.0,265.7226,266.0255,265.6542,265.8691,11341.0
2022-02-16 13:30:00,271.99,271.99,271.73,271.85,12960.0,265.8007,265.8007,265.5467,265.6639,12960.0
2022-02-16 13:40:00,271.83,271.96,271.64,271.92,16635.0,265.6444,265.7714,265.4587,265.7323,16635.0
2022-02-16 13:50:00,272.06,272.13,271.66,271.95,15544.0,265.8691,265.9376,265.4783,265.7617,15544.0
2022-02-16 14:00:00,271.93,273.43,271.4,273.01,131943.0,265.7421,267.208,265.2242,266.7975,131943.0
2022-02-16 14:10:00,272.91,273.25,272.48,273.13,52746.0,266.6998,267.0321,266.2796,266.9148,52746.0
2022-02-16 14:20:00,272.98,274.37,272.98,274.33,62403.0,266.7682,268.1266,266.7682,268.0875,62403.0
2022-02-16 14:30:00,274.34,275.09,274.11,274.33,65977.0,268.0973,268.8302,267.8725,268.0875,65977.0
2022-02-16 14:40:00,274.34,274.34,273.6,273.76,26535.0,268.0973,268.0973,267.3741,267.5305,26535.0
2022-02-16 14:50:00,273.77,274.63,273.71,274.63,14366.0,267.5402,268.3807,267.4816,268.3807,14366.0
2022-02-16 15:00:00,274.79,275.55,274.57,275.28,69559.0,268.537,269.2797,268.322,269.0159,69559.0
2022-02-16 15:10:00,275.28,275.35,274.9,275.22,26399.0,269.0159,269.0843,268.6445,268.9572,26399.0
2022-02-16 15:20:00,275.17,275.53,274.86,275.53,14928.0,268.9084,269.2602,268.6054,269.2602,14928.0
2022-02-16 15:30:00,275.54,275.54,274.79,275.38,31065.0,269.27,269.27,268.537,269.1136,31065.0
2022-02-16 15:40:00,275.38,275.46,274.9,275.36,62683.0,269.1136,269.1918,268.6445,269.0941,62683.0
2022-02-16 15:50:00,275.45,275.7,274.65,274.85,308653.0,269.182,269.4263,268.4002,268.5957,308653.0
2022-02-17 09:30:00,272.67,272.82,272.1,272.62,44051.0,266.4653,266.6119,265.9082,266.4164,44051.0
2022-02-17 09:40:00,272.81,272.81,271.35,271.72,30958.0,266.6021,266.6021,265.1753,265.5369,30958.0
2022-02-17 09:50:00,271.61,271.66,270.65,271.09,23634.0,265.4294,265.4783,264.4912,264.9212,23634.0
2022-02-17 10:00:00,270.94,271.66,270.78,271.31,19821.0,264.7746,265.4783,264.6183,265.1362,19821.0
2022-02-17 10:10:00,271.31,271.57,270.69,270.7,16023.0,265.1362,265.3903,264.5303,264.5401,16023.0
2022-02-17 10:20:00,270.66,270.73,270.07,270.15,8551.0,264.501,264.5694,263.9244,264.0026,8551.0
2022-02-17 10:30:00,270.01,270.54,269.97,270.49,11075.0,263.8658,264.3837,263.8267,264.3349,11075.0
2022-02-17 10:40:00,270.38,270.77,269.96,270.25,33772.0,264.2274,264.6085,263.8169,264.1003,33772.0
2022-02-17 10:50:00,270.17,270.59,269.89,270.48,14476.0,264.0222,264.4326,263.7485,264.3251,14476.0
2022-02-17 11:00:00,270.49,270.72,270.35,270.38,14293.0,264.3349,264.5596,264.1981,264.2274,14293.0
2022-02-17 11:10:00,270.6,271.26,270.6,271.08,15741.0,264.4424,265.0874,264.4424,264.9115,15741.0
2022-02-17 11:20:00,271.16,271.25,270.83,271.05,15212.0,264.9896,265.0776,264.6671,264.8821,15212.0
2022-02-17 11:30:00,271.06,271.1,270.62,270.62,25490.0,264.8919,264.931,264.4619,264.4619,25490.0
2022-02-17 11:40:00,270.7,271.25,270.59,271.25,26038.0,264.5401,265.0776,264.4326,265.0776,26038.0
2022-02-17 11:50:00,271.2,271.2,270.43,270.44,25516.0,265.0287,265.0287,264.2762,264.286,25516.0
2022-02-17 12:00:00,270.5,270.64,270.04,270.04,11165.0,264.3446,264.4815,263.8951,263.8951,11165.0
2022-02-17 12:10:00,269.81,270.07,269.76,269.91,4094.0,263.6703,263.9244,263.6215,263.7681,4094.0
2022-02-17 12:20:00,269.92,270.36,269.92,270.32,8135.0,263.7778,264.2078,263.7778,264.1687,8135.0
2022-02-17 12:30:00,270.15,270.55,270.13,270.35,4704.0,264.0026,264.3935,263.9831,264.1981,4704.0
2022-02-17 12:40:00,270.32,270.47,270.01,270.02,3093.0,264.1687,264.3153,263.8658,263.8756,3093.0
2022-02-17 12:50:00,270.12,270.35,270.05,270.22,22488.0,263.9733,264.1981,263.9049,264.071,22488.0
2022-02-17 13:00:00,270.23,270.26,269.85,269.94,13229.0,264.0808,264.1101,263.7094,263.7974,13229.0
2022-02-17 13:10:00,269.89,269.89,269.48,269.54,18570.0,263.7485,263.7485,263.3479,263.4065,18570.0
2022-02-17 13:20:00,269.54,269.66,269.21,269.3,16156.0,263.4065,263.5238,263.084,263.172,16156.0
2022-02-17 13:30:00,269.61,269.76,269.36,269.39,145479.0,263.4749,263.6215,263.2306,263.2599,145479.0
2022-02-17 13:40:00,269.34,269.38,269.11,269.17,18067.0,263.211,263.2501,262.9863,263.0449,18067.0
2022-02-17 13:50:00,269.12,269.46,269.12,269.34,5465.0,262.9961,263.3283,262.9961,263.211,5465.0
2022-02-17 14:00:00,269.31,269.31,268.83,268.88,26596.0,263.1817,263.1817,262.7126,262.7615,26596.0
2022-02-17 14:10:00,268.86,269.18,268.82,269.09,13696.0,262.742,263.0547,262.7029,262.9667,13696.0
2022-02-17 14:20:00,269.05,269.1,268.6,268.73,31496.0,262.9276,262.9765,262.4879,262.6149,31496.0
2022-02-17 14:30:00,268.8,268.84,268.27,268.34,18980.0,262.6833,262.7224,262.1654,262.2338,18980.0
2022-02-17 14:40:00,268.32,268.49,268.09,268.48,17357.0,262.2143,262.3804,261.9895,262.3706,17357.0
2022-02-17 14:50:00,268.49,268.49,268.02,268.04,25809.0,262.3804,262.3804,261.9211,261.9406,25809.0
2022-02-17 15:00:00,268.07,268.17,267.45,267.47,29290.0,261.9699,262.0677,261.3641,261.3836,29290.0
2022-02-17 15:10:00,267.48,267.66,267.18,267.52,31201.0,261.3934,261.5693,261.1002,261.4325,31201.0
2022-02-17 15:20:00,267.52,267.74,267.32,267.44,26089.0,261.4325,261.6475,261.237,261.3543,26089.0
2022-02-17 15:30:00,267.36,267.9,266.98,267.83,32496.0,261.2761,261.8038,260.9047,261.7354,32496.0
2022-02-17 15:40:00,267.78,267.98,267.46,267.53,41060.0,261.6865,261.882,261.3738,261.4422,41060.0
2022-02-17 15:50:00,267.54,267.59,266.55,266.84,120710.0,261.452,261.5009,260.4845,260.7679,120710.0
2022-02-18 09:30:00,267.71,268.0,266.29,266.43,49954.0,261.6181,261.9015,260.2304,260.3673,49954.0
2022-02-18 09:40:00,266.43,266.75,265.77,266.67,53986.0,260.3673,260.68,259.7223,260.6018,53986.0
2022-02-18 09:50:00,266.72,268.17,266.71,267.64,50246.0,260.6507,262.0677,260.6409,261.5497,50246.0
2022-02-18 10:00:00,267.6,267.7,266.65,266.82,41030.0,261.5106,261.6084,260.5823,260.7484,41030.0
2022-02-18 10:10:00,266.88,267.43,266.34,266.59,21971.0,260.807,261.3445,260.2793,260.5236,21971.0
2022-02-18 10:20:00,266.55,266.77,265.86,265.97,27163.0,260.4845,260.6995,259.8102,259.9177,27163.0
2022-02-18 10:30:00,265.68,265.68,265.11,265.17,27320.0,259.6343,259.6343,259.0773,259.1359,27320.0
2022-02-18 10:40:00,265.22,265.51,264.75,265.02,48400.0,259.1848,259.4682,258.7255,258.9893,48400.0
2022-02-18 10:50:00,265.04,265.26,264.8,265.04,22705.0,259.0089,259.2239,258.7744,259.0089,22705.0
2022-02-18 11:00:00,264.89,264.9,263.62,263.78,54786.0,258.8623,258.8721,257.6212,257.7776,54786.0
2022-02-18 11:10:00,263.84,264.59,263.61,264.54,19752.0,257.8362,258.5691,257.6114,258.5203,19752.0
2022-02-18 11:20:00,264.55,264.93,264.55,264.57,13976.0,258.53,258.9014,258.53,258.5496,13976.0
2022-02-18 11:30:00,264.57,265.13,264.36,264.89,19264.0,258.5496,259.0968,258.3444,258.8623,19264.0
2022-02-18 11:40:00,264.9,265.01,264.34,264.34,6319.0,258.8721,258.9796,258.3248,258.3248,6319.0
2022-02-18 11:50:00,264.39,264.39,263.47,263.52,20489.0,258.3737,258.3737,257.4746,257.5235,20489.0
2022-02-18 12:00:00,263.73,264.29,263.49,264.24,17664.0,257.7287,258.276,257.4942,258.2271,17664.0
2022-02-18 12:10:00,264.4,265.12,264.25,264.77,28722.0,258.3835,259.0871,258.2369,258.745,28722.0
2022-02-18 12:20:00,264.78,264.95,264.35,264.46,7385.0,258.7548,258.9209,258.3346,258.4421,7385.0
2022-02-18 12:30:00,264.24,264.73,263.11,263.29,42229.0,258.2271,258.7059,257.1228,257.2987,42229.0
2022-02-18 12:40:00,263.38,263.59,263.05,263.36,11884.0,257.3867,257.5919,257.0642,257.3671,11884.0
2022-02-18 12:50:00,263.15,263.48,262.98,263.02,7022.0,257.1619,257.4844,256.9958,257.0349,7022.0
2022-02-18 13:00:00,263.17,263.21,262.76,263.1,10814.0,257.1814,257.2205,256.7808,257.113,10814.0
2022-02-18 13:10:00,263.01,263.03,262.41,262.56,23600.0,257.0251,257.0446,256.4387,256.5853,23600.0
2022-02-18 13:20:00,262.54,263.3,262.49,262.88,9404.0,256.5658,257.3085,256.5169,256.898,9404.0
2022-02-18 13:30:00,262.85,263.73,262.73,263.72,13980.0,256.8687,257.7287,256.7515,257.7189,13980.0
2022-02-18 13:40:00,263.64,264.05,263.33,263.89,15347.0,257.6408,258.0414,257.3378,257.8851,15347.0
2022-02-18 13:50:00,263.91,264.27,263.81,263.89,9506.0,257.9046,258.2564,257.8069,257.8851,9506.0
2022-02-18 14:00:00,263.93,264.37,263.79,263.91,26327.0,257.9242,258.3541,257.7873,257.9046,26327.0
2022-02-18 14:10:00,263.87,264.68,263.83,264.62,43733.0,257.8655,258.6571,257.8264,258.5985,43733.0
2022-02-18 14:20:00,264.64,265.77,264.52,265.77,59067.0,258.618,259.7223,258.5007,259.7223,59067.0
2022-02-18 14:30:00,265.66,266.43,265.4,265.45,47135.0,259.6148,260.3673,259.3607,259.4096,47135.0
2022-02-18 14:40:00,265.34,265.53,264.98,265.03,22576.0,259.3021,259.4877,258.9503,258.9991,22576.0
2022-02-18 14:50:00,264.87,266.07,264.81,265.97,31465.0,258.8428,260.0155,258.7841,259.9177,31465.0
2022-02-18 15:00:00,266.07,266.6,265.31,265.61,20472.0,260.0155,260.5334,259.2727,259.5659,20472.0
2022-02-18 15:10:00,265.71,265.99,264.46,264.46,35379.0,259.6636,259.9373,258.4421,258.4421,35379.0
2022-02-18 15:20:00,264.45,264.75,264.22,264.31,28763.0,258.4323,258.7255,258.2076,258.2955,28763.0
2022-02-18 15:30:00,264.16,264.23,263.34,263.81,43144.0,258.1489,258.2173,257.3476,257.8069,43144.0
2022-02-18 15:40:00,263.82,265.07,263.72,264.72,79316.0,257.8167,259.0382,257.7189,258.6962,79316.0
2022-02-18 15:50:00,264.63,264.72,263.7,264.12,409237.0,258.6082,258.6962,257.6994,258.1098,409237.0
2022-02-22 09:30:00,262.13,262.26,261.0,261.62,54999.0,256.1651,256.2922,255.0608,255.6667,54999.0
2022-02-22 09:40:00,261.41,264.28,261.41,264.28,23534.0,255.4615,258.2662,255.4615,258.2662,23534.0
2022-02-22 09:50:00,264.22,265.05,263.75,263.75,44753.0,258.2076,259.0187,257.7482,257.7482,44753.0
2022-02-22 10:00:00,263.83,263.83,263.0,263.75,38625.0,257.8264,257.8264,257.0153,257.7482,38625.0
2022-02-22 10:10:00,263.5,264.41,263.31,264.4,21802.0,257.5039,258.3932,257.3183,258.3835,21802.0
2022-02-22 10:20:00,264.3,265.23,264.21,265.18,24614.0,258.2857,259.1946,258.1978,259.1457,24614.0
2022-02-22 10:30:00,265.21,265.21,263.58,263.62,21800.0,259.175,259.175,257.5821,257.6212,21800.0
2022-02-22 10:40:00,263.67,263.82,263.04,263.46,31824.0,257.6701,257.8167,257.0544,257.4648,31824.0
2022-02-22 10:50:00,263.29,263.29,262.15,262.25,22556.0,257.2987,257.2987,256.1847,256.2824,22556.0
2022-02-22 11:00:00,262.34,262.57,261.86,261.9,27911.0,256.3703,256.5951,255.9013,255.9403,27911.0
2022-02-22 11:10:00,261.94,262.18,261.31,261.51,11305.0,255.9794,256.214,255.3638,255.5592,11305.0
2022-02-22 11:20:00,261.29,262.06,261.16,261.37,90456.0,255.3442,256.0967,255.2172,255.4224,90456.0
2022-02-22 11:30:00,261.38,261.84,261.09,261.32,41665.0,255.4322,255.8817,255.1488,255.3735,41665.0
2022-02-22 11:40:00,261.37,261.64,261.23,261.6,19086.0,255.4224,255.6863,255.2856,255.6472,19086.0
2022-02-22 11:50:00,261.44,261.54,260.4,261.01,20246.0,255.4908,255.5885,254.4745,255.0706,20246.0
2022-02-22 12:00:00,261.0,261.62,261.0,261.43,19729.0,255.0608,255.6667,255.0608,255.481,19729.0
2022-02-22 12:10:00,261.42,261.42,260.54,260.55,22541.0,255.4713,255.4713,254.6113,254.6211,22541.0
2022-02-22 12:20:00,260.51,261.0,260.51,260.7,34104.0,254.582,255.0608,254.582,254.7677,34104.0
2022-02-22 12:30:00,260.6,260.93,260.31,260.69,37394.0,254.6699,254.9924,254.3865,254.7579,37394.0
2022-02-22 12:40:00,260.56,260.75,260.06,260.13,25516.0,254.6308,254.8165,254.1422,254.2106,25516.0
2022-02-22 12:50:00,260.21,260.51,260.19,260.25,27282.0,254.2888,254.582,254.2693,254.3279,27282.0
2022-02-22 13:00:00,260.41,260.45,259.92,260.37,30365.0,254.4843,254.5233,254.0054,254.4452,30365.0
2022-02-22 13:10:00,260.68,260.72,259.53,259.75,36837.0,254.7481,254.7872,253.6243,253.8393,36837.0
2022-02-22 13:20:00,259.7,259.96,259.67,259.74,9425.0,253.7904,254.0445,253.7611,253.8295,9425.0
2022-02-22 13:30:00,259.91,260.26,259.73,259.73,10222.0,253.9956,254.3377,253.8197,253.8197,10222.0
2022-02-22 13:40:00,259.82,259.99,259.18,259.21,18586.0,253.9077,254.0738,253.2822,253.3116,18586.0
2022-02-22 13:50:00,259.13,259.23,258.67,259.04,19294.0,253.2334,253.3311,252.7838,253.1454,19294.0
2022-02-22 14:00:00,258.86,258.97,258.19,258.19,40622.0,252.9695,253.077,252.3148,252.3148,40622.0
2022-02-22 14:10:00,258.23,259.23,258.0,259.05,33545.0,252.3539,253.3311,252.1291,253.1552,33545.0
2022-02-22 14:20:00,259.14,260.13,258.38,259.72,62310.0,253.2432,254.2106,252.5004,253.81,62310.0
2022-02-22 14:30:00,259.39,260.68,259.36,259.91,39456.0,253.4875,254.7481,253.4581,253.9956,39456.0
2022-02-22 14:40:00,260.01,260.75,259.0,260.72,34313.0,254.0934,254.8165,253.1063,254.7872,34313.0
2022-02-22 14:50:00,260.82,262.27,260.73,261.69,68749.0,254.8849,256.3019,254.797,255.7351,68749.0
2022-02-22 15:00:00,261.83,263.08,261.7,262.26,20037.0,255.8719,257.0935,255.7449,256.2922,20037.0
2022-02-22 15:10:00,262.39,263.26,262.26,262.36,41276.0,256.4192,257.2694,256.2922,256.3899,41276.0
2022-02-22 15:20:00,262.3,262.77,261.65,262.32,44005.0,256.3312,256.7905,255.696,256.3508,44005.0
2022-02-22 15:30:00,262.17,262.19,261.58,262.05,52527.0,256.2042,256.2237,255.6276,256.0869,52527.0
2022-02-22 15:40:00,262.01,262.08,260.64,260.73,84165.0,256.0478,256.1162,254.709,254.797,84165.0
2022-02-22 15:50:00,260.61,260.74,259.6,260.57,280688.0,254.6797,254.8067,253.6927,254.6406,280688.0
2022-02-23 09:30:00,262.45,263.45,262.22,263.32,59478.0,256.4778,257.4551,256.2531,257.328,59478.0
2022-02-23 09:40:00,263.27,263.55,262.15,262.51,18080.0,257.2792,257.5528,256.1847,256.5365,18080.0
2022-02-23 09:50:00,262.49,262.49,261.34,261.41,25135.0,256.5169,256.5169,255.3931,255.4615,25135.0
2022-02-23 10:00:00,261.49,261.49,260.18,260.41,14723.0,255.5397,255.5397,254.2595,254.4843,14723.0
2022-02-23 10:10:00,260.55,261.13,260.25,260.25,19853.0,254.6211,255.1879,254.3279,254.3279,19853.0
2022-02-23 10:20:00,260.31,260.93,259.4,259.56,30384.0,254.3865,254.9924,253.4972,253.6536,30384.0
2022-02-23 10:30:00,259.4,260.34,259.36,259.89,38509.0,253.4972,254.4158,253.4581,253.9761,38509.0
2022-02-23 10:40:00,259.89,259.94,259.02,259.02,129270.0,253.9761,254.0249,253.1259,253.1259,129270.0
2022-02-23 10:50:00,258.96,259.49,258.75,259.17,38892.0,253.0672,253.5852,252.862,253.2725,38892.0
2022-02-23 11:00:00,259.16,259.4,258.21,258.45,140370.0,253.2627,253.4972,252.3343,252.5689,140370.0
2022-02-23 11:10:00,258.43,258.67,257.9,258.28,103899.0,252.5493,252.7838,252.0314,252.4027,103899.0
2022-02-23 11:20:00,258.26,258.58,258.17,258.35,53237.0,252.3832,252.6959,252.2952,252.4711,53237.0
2022-02-23 11:30:00,258.34,259.39,258.07,259.01,69416.0,252.4614,253.4875,252.1975,253.1161,69416.0
2022-02-23 11:40:00,259.03,259.27,258.49,258.93,51649.0,253.1357,253.3702,252.6079,253.0379,51649.0
2022-02-23 11:50:00,259.09,259.96,258.8,259.71,32183.0,253.1943,254.0445,252.9109,253.8002,32183.0
2022-02-23 12:00:00,259.67,259.93,259.37,259.9,22968.0,253.7611,254.0152,253.4679,253.9859,22968.0
2022-02-23 12:10:00,260.12,260.42,259.57,260.37,34207.0,254.2008,254.494,253.6634,254.4452,34207.0
2022-02-23 12:20:00,260.3,260.73,260.27,260.6,135438.0,254.3768,254.797,254.3474,254.6699,135438.0
2022-02-23 12:30:00,260.63,260.67,259.58,259.67,104143.0,254.6992,254.7383,253.6731,253.7611,104143.0
2022-02-23 12:40:00,259.69,260.01,259.56,259.64,24447.0,253.7806,254.0934,253.6536,253.7318,24447.0
2022-02-23 12:50:00,259.64,259.64,258.74,258.96,171011.0,253.7318,253.7318,252.8523,253.0672,171011.0
2022-02-23 13:00:00,258.91,258.92,258.26,258.36,14342.0,253.0184,253.0282,252.3832,252.4809,14342.0
2022-02-23 13:10:00,258.46,258.46,257.34,257.78,40371.0,252.5786,252.5786,251.4841,251.9141,40371.0
2022-02-23 13:20:00,257.68,257.82,257.14,257.2,15208.0,251.8164,251.9532,251.2887,251.3473,15208.0
2022-02-23 13:30:00,257.25,257.73,256.93,257.68,19926.0,251.3962,251.8652,251.0834,251.8164,19926.0
2022-02-23 13:40:00,257.6,258.24,257.51,258.09,20292.0,251.7382,252.3636,251.6502,252.217,20292.0
2022-02-23 13:50:00,258.06,258.1,257.05,257.48,17314.0,252.1877,252.2268,251.2007,251.6209,17314.0
2022-02-23 14:00:00,257.43,257.84,256.98,257.33,48577.0,251.5721,251.9727,251.1323,251.4743,48577.0
2022-02-23 14:10:00,257.55,257.61,256.83,257.3,21319.0,251.6893,251.748,250.9857,251.445,21319.0
2022-02-23 14:20:00,257.3,257.35,256.0,256.14,53190.0,251.445,251.4939,250.1746,250.3114,53190.0
2022-02-23 14:30:00,256.2,256.4,255.88,256.02,15949.0,250.3701,250.5655,250.0573,250.1941,15949.0
2022-02-23 14:40:00,255.99,256.08,255.29,255.74,39574.0,250.1648,250.2528,249.4808,249.9205,39574.0
2022-02-23 14:50:00,255.74,256.0,255.39,255.69,95795.0,249.9205,250.1746,249.5785,249.8717,95795.0
2022-02-23 15:00:00,255.62,255.81,254.73,254.89,31429.0,249.8032,249.9889,248.9335,249.0899,31429.0
2022-02-23 15:10:00,254.86,255.44,254.54,254.88,59084.0,249.0605,249.6273,248.7478,249.0801,59084.0
2022-02-23 15:20:00,254.9,255.71,254.66,255.63,63132.0,249.0996,249.8912,248.8651,249.813,63132.0
2022-02-23 15:30:00,255.57,255.8,254.76,254.76,116066.0,249.7544,249.9792,248.9628,248.9628,116066.0
2022-02-23 15:40:00,254.81,255.1,254.29,254.31,122555.0,249.0117,249.2951,248.5035,248.5231,122555.0
2022-02-23 15:50:00,254.17,254.67,253.91,254.21,344440.0,248.3862,248.8749,248.1322,248.4253,344440.0
2022-02-24 09:30:00,245.33,250.0,245.0,250.0,129458.0,239.7474,244.3111,239.4249,244.3111,129458.0
2022-02-24 09:40:00,249.9,250.84,248.26,250.74,27174.0,244.2134,245.132,242.6107,245.0343,27174.0
2022-02-24 09:50:00,250.86,251.39,250.2,251.13,41940.0,245.1516,245.6695,244.5066,245.4154,41940.0
2022-02-24 10:00:00,251.03,251.14,249.3,250.98,29933.0,245.3177,245.4252,243.6271,245.2688,29933.0
2022-02-24 10:10:00,250.83,253.12,250.51,253.08,207494.0,245.1222,247.3601,244.8095,247.321,207494.0
2022-02-24 10:20:00,252.98,253.73,251.53,251.67,42506.0,247.2233,247.9563,245.8063,245.9431,42506.0
2022-02-24 10:30:00,251.66,252.59,251.03,251.53,62799.0,245.9334,246.8422,245.3177,245.8063,62799.0
2022-02-24 10:40:00,250.92,253.02,250.77,252.94,30485.0,245.2102,247.2624,245.0636,247.1842,30485.0
2022-02-24 10:50:00,252.78,253.96,252.05,253.28,151536.0,247.0279,248.181,246.3145,247.5165,151536.0
2022-02-24 11:00:00,253.01,254.15,252.7,253.95,101797.0,247.2526,248.3667,246.9497,248.1713,101797.0
2022-02-24 11:10:00,253.95,255.15,253.51,255.15,114653.0,248.1713,249.3439,247.7413,249.3439,114653.0
2022-02-24 11:20:00,255.14,255.29,253.81,253.82,37859.0,249.3342,249.4808,248.0344,248.0442,37859.0
2022-02-24 11:30:00,253.95,254.49,253.57,254.48,77118.0,248.1713,248.699,247.7999,248.6892,77118.0
2022-02-24 11:40:00,254.4,254.4,252.84,253.46,76307.0,248.611,248.611,247.0865,247.6924,76307.0
2022-02-24 11:50:00,253.85,254.92,253.71,254.88,69560.0,248.0735,249.1192,247.9367,249.0801,69560.0
2022-02-24 12:00:00,254.97,255.08,254.25,254.25,91319.0,249.168,249.2755,248.4644,248.4644,91319.0
2022-02-24 12:10:00,254.23,254.48,252.93,253.26,30838.0,248.4449,248.6892,247.1745,247.497,30838.0
2022-02-24 12:20:00,253.37,253.37,252.35,253.21,61281.0,247.6044,247.6044,246.6077,247.4481,61281.0
2022-02-24 12:30:00,253.23,254.16,252.51,254.07,32025.0,247.4676,248.3765,246.764,248.2885,32025.0
2022-02-24 12:40:00,254.23,254.57,253.5,253.5,82418.0,248.4449,248.7771,247.7315,247.7315,82418.0
2022-02-24 12:50:00,253.49,254.22,253.25,253.31,130356.0,247.7217,248.4351,247.4872,247.5458,130356.0
2022-02-24 13:00:00,253.29,254.19,253.02,254.15,215259.0,247.5263,248.4058,247.2624,248.3667,215259.0
2022-02-24 13:10:00,254.1,254.88,253.85,254.69,214909.0,248.3178,249.0801,248.0735,248.8944,214909.0
2022-02-24 13:20:00,254.76,254.86,253.72,253.74,83117.0,248.9628,249.0605,247.9465,247.966,83117.0
2022-02-24 13:30:00,253.78,255.73,253.72,255.72,56864.0,248.0051,249.9107,247.9465,249.901,56864.0
2022-02-24 13:40:00,255.79,257.31,254.99,257.31,59806.0,249.9694,251.4548,249.1876,251.4548,59806.0
2022-02-24 13:50:00,257.34,257.58,255.65,255.76,64930.0,251.4841,251.7186,249.8326,249.9401,64930.0
2022-02-24 14:00:00,255.86,256.21,255.07,255.21,65064.0,250.0378,250.3798,249.2658,249.4026,65064.0
2022-02-24 14:10:00,255.28,257.06,255.25,256.98,20106.0,249.471,251.2105,249.4417,251.1323,20106.0
2022-02-24 14:20:00,257.04,257.11,256.4,256.89,13776.0,251.1909,251.2593,250.5655,251.0444,13776.0
2022-02-24 14:30:00,256.97,259.12,256.96,259.11,71986.0,251.1225,253.2236,251.1128,253.2138,71986.0
2022-02-24 14:40:00,259.12,259.19,258.26,259.02,261664.0,253.2236,253.292,252.3832,253.1259,261664.0
2022-02-24 14:50:00,258.93,259.28,258.5,258.92,63682.0,253.0379,253.38,252.6177,253.0282,63682.0
2022-02-24 15:00:00,258.9,259.95,258.66,259.55,172797.0,253.0086,254.0347,252.7741,253.6438,172797.0
2022-02-24 15:10:00,259.5,260.04,259.4,260.04,77510.0,253.595,254.1227,253.4972,254.1227,77510.0
2022-02-24 15:20:00,259.95,260.31,259.47,259.48,37597.0,254.0347,254.3865,253.5656,253.5754,37597.0
2022-02-24 15:30:00,259.5,261.93,259.5,261.72,60221.0,253.595,255.9697,253.595,255.7644,60221.0
2022-02-24 15:40:00,261.76,261.91,260.87,261.11,146110.0,255.8035,255.9501,254.9338,255.1683,146110.0
2022-02-24 15:50:00,261.11,262.72,261.04,262.37,165635.0,255.1683,256.7417,255.0999,256.3997,165635.0
2022-02-25 09:30:00,262.99,263.36,261.78,262.35,77926.0,257.0055,257.3671,255.8231,256.3801,77926.0
2022-02-25 09:40:00,262.15,262.65,261.2,262.59,99039.0,256.1847,256.6733,255.2563,256.6146,99039.0
2022-02-25 09:50:00,262.48,262.74,260.58,260.74,33341.0,256.5071,256.7612,254.6504,254.8067,33341.0
2022-02-25 10:00:00,260.52,261.73,260.25,261.67,12070.0,254.5917,255.7742,254.3279,255.7156,12070.0
2022-02-25 10:10:00,261.57,261.95,260.9,261.64,20124.0,255.6179,255.9892,254.9631,255.6863,20124.0
2022-02-25 10:20:00,261.91,263.16,261.86,263.13,192839.0,255.9501,257.1717,255.9013,257.1424,192839.0
2022-02-25 10:30:00,262.91,263.31,262.07,262.32,34198.0,256.9274,257.3183,256.1065,256.3508,34198.0
2022-02-25 10:40:00,262.59,264.44,262.58,264.38,49625.0,256.6146,258.4225,256.6049,258.3639,49625.0
2022-02-25 10:50:00,264.13,264.66,263.75,263.94,33691.0,258.1196,258.6375,257.7482,257.9339,33691.0
2022-02-25 11:00:00,264.22,264.29,263.46,264.17,58945.0,258.2076,258.276,257.4648,258.1587,58945.0
2022-02-25 11:10:00,264.07,265.39,264.01,265.38,39279.0,258.061,259.3509,258.0023,259.3412,39279.0
2022-02-25 11:20:00,265.49,265.66,265.06,265.25,37747.0,259.4487,259.6148,259.0284,259.2141,37747.0
2022-02-25 11:30:00,265.23,265.54,264.7,265.08,46227.0,259.1946,259.4975,258.6766,259.048,46227.0
2022-02-25 11:40:00,265.15,265.62,264.9,265.62,30334.0,259.1164,259.5757,258.8721,259.5757,30334.0
2022-02-25 11:50:00,265.64,266.19,265.34,266.19,79784.0,259.5952,260.1327,259.3021,260.1327,79784.0
2022-02-25 12:00:00,266.15,266.23,265.59,265.59,12034.0,260.0936,260.1718,259.5464,259.5464,12034.0
2022-02-25 12:10:00,265.77,265.85,265.15,265.66,19446.0,259.7223,259.8005,259.1164,259.6148,19446.0
2022-02-25 12:20:00,265.6,265.92,265.31,265.91,24707.0,259.5562,259.8689,259.2727,259.8591,24707.0
2022-02-25 12:30:00,266.03,266.35,265.87,265.98,32052.0,259.9764,260.2891,259.82,259.9275,32052.0
2022-02-25 12:40:00,266.05,266.21,265.56,265.56,9650.0,259.9959,260.1523,259.5171,259.5171,9650.0
2022-02-25 12:50:00,265.43,265.43,264.4,264.87,22299.0,259.39,259.39,258.3835,258.8428,22299.0
2022-02-25 13:00:00,264.85,265.29,264.58,264.63,29968.0,258.8232,259.2532,258.5594,258.6082,29968.0
2022-02-25 13:10:00,264.75,265.08,264.16,265.02,60797.0,258.7255,259.048,258.1489,258.9893,60797.0
2022-02-25 13:20:00,265.09,265.54,264.74,265.37,26704.0,259.0578,259.4975,258.7157,259.3314,26704.0
2022-02-25 13:30:00,265.51,265.81,265.24,265.73,12937.0,259.4682,259.7614,259.2043,259.6832,12937.0
2022-02-25 13:40:00,265.76,266.18,265.73,265.97,12553.0,259.7125,260.123,259.6832,259.9177,12553.0
2022-02-25 13:50:00,265.9,266.14,265.08,265.46,54219.0,259.8493,260.0839,259.048,259.4193,54219.0
2022-02-25 14:00:00,265.54,266.06,265.05,265.09,26980.0,259.4975,260.0057,259.0187,259.0578,26980.0
2022-02-25 14:10:00,264.9,265.37,264.82,265.22,20214.0,258.8721,259.3314,258.7939,259.1848,20214.0
2022-02-25 14:20:00,265.33,266.13,265.33,265.85,33945.0,259.2923,260.0741,259.2923,259.8005,33945.0
2022-02-25 14:30:00,266.02,266.31,265.12,265.57,54724.0,259.9666,260.25,259.0871,259.5268,54724.0
2022-02-25 14:40:00,265.55,265.76,265.35,265.44,23289.0,259.5073,259.7125,259.3118,259.3998,23289.0
2022-02-25 14:50:00,265.38,265.68,264.7,265.36,31407.0,259.3412,259.6343,258.6766,259.3216,31407.0
2022-02-25 15:00:00,265.4,265.4,264.85,265.13,47861.0,259.3607,259.3607,258.8232,259.0968,47861.0
2022-02-25 15:10:00,265.22,265.79,264.84,265.66,28879.0,259.1848,259.7418,258.8134,259.6148,28879.0
2022-02-25 15:20:00,265.77,266.43,265.71,265.97,30064.0,259.7223,260.3673,259.6636,259.9177,30064.0
2022-02-25 15:30:00,266.15,266.35,265.62,266.05,35679.0,260.0936,260.2891,259.5757,259.9959,35679.0
2022-02-25 15:40:00,266.15,266.5,265.75,266.18,169593.0,260.0936,260.4357,259.7027,260.123,169593.0
2022-02-25 15:50:00,266.22,266.87,266.01,266.85,173111.0,260.162,260.7973,259.9568,260.7777,173111.0
2022-02-28 09:30:00,264.47,265.35,264.19,264.4,60445.0,258.4519,259.3118,258.1782,258.3835,60445.0
2022-02-28 09:40:00,264.44,265.04,263.9,264.96,20134.0,258.4225,259.0089,257.8948,258.9307,20134.0
2022-02-28 09:50:00,264.91,265.92,264.48,265.92,22500.0,258.8819,259.8689,258.4616,259.8689,22500.0
2022-02-28 10:00:00,265.92,266.01,264.43,264.71,27402.0,259.8689,259.9568,258.4128,258.6864,27402.0
2022-02-28 10:10:00,264.65,264.8,263.83,263.86,85422.0,258.6278,258.7744,257.8264,257.8557,85422.0
2022-02-28 10:20:00,264.19,265.24,264.05,264.94,329514.0,258.1782,259.2043,258.0414,258.9112,329514.0
2022-02-28 10:30:00,265.01,266.32,265.01,266.21,26521.0,258.9796,260.2598,258.9796,260.1523,26521.0
2022-02-28 10:40:00,266.47,267.18,266.47,266.79,31515.0,260.4064,261.1002,260.4064,260.7191,31515.0
2022-02-28 10:50:00,266.59,267.47,266.59,267.18,50634.0,260.5236,261.3836,260.5236,261.1002,50634.0
2022-02-28 11:00:00,267.1,267.58,266.82,267.05,18200.0,261.022,261.4911,260.7484,260.9732,18200.0
2022-02-28 11:10:00,267.12,267.71,266.71,267.43,52011.0,261.0416,261.6181,260.6409,261.3445,52011.0
2022-02-28 11:20:00,267.44,268.22,267.44,268.09,73078.0,261.3543,262.1165,261.3543,261.9895,73078.0
2022-02-28 11:30:00,268.13,268.58,267.84,267.84,36128.0,262.0286,262.4683,261.7452,261.7452,36128.0
2022-02-28 11:40:00,267.82,268.09,267.26,267.44,39769.0,261.7256,261.9895,261.1784,261.3543,39769.0
2022-02-28 11:50:00,267.44,268.04,267.4,267.96,26873.0,261.3543,261.9406,261.3152,261.8624,26873.0
2022-02-28 12:00:00,267.92,268.13,266.51,266.61,16997.0,261.8234,262.0286,260.4454,260.5432,16997.0
2022-02-28 12:10:00,266.59,266.63,265.85,266.17,30960.0,260.5236,260.5627,259.8005,260.1132,30960.0
2022-02-28 12:20:00,266.13,266.42,265.58,265.87,23114.0,260.0741,260.3575,259.5366,259.82,23114.0
2022-02-28 12:30:00,265.94,266.11,265.21,265.22,20288.0,259.8884,260.0545,259.175,259.1848,20288.0
2022-02-28 12:40:00,265.32,265.42,264.49,264.96,59384.0,259.2825,259.3802,258.4714,258.9307,59384.0
2022-02-28 12:50:00,265.02,265.27,264.51,265.27,42880.0,258.9893,259.2337,258.491,259.2337,42880.0
2022-02-28 13:00:00,265.22,266.34,265.22,266.33,22278.0,259.1848,260.2793,259.1848,260.2695,22278.0
2022-02-28 13:10:00,266.31,266.57,265.09,265.28,41648.0,260.25,260.5041,259.0578,259.2434,41648.0
2022-02-28 13:20:00,265.18,265.65,264.75,265.44,37659.0,259.1457,259.605,258.7255,259.3998,37659.0
2022-02-28 13:30:00,265.4,265.75,265.0,265.62,29911.0,259.3607,259.7027,258.9698,259.5757,29911.0
2022-02-28 13:40:00,265.51,265.84,265.18,265.47,33596.0,259.4682,259.7907,259.1457,259.4291,33596.0
2022-02-28 13:50:00,265.74,266.27,265.71,265.71,20979.0,259.693,260.2109,259.6636,259.6636,20979.0
2022-02-28 14:00:00,265.54,265.55,263.51,263.51,36621.0,259.4975,259.5073,257.5137,257.5137,36621.0
2022-02-28 14:10:00,263.51,264.31,263.39,264.31,143302.0,257.5137,258.2955,257.3964,258.2955,143302.0
2022-02-28 14:20:00,264.26,264.26,263.34,263.8,38262.0,258.2466,258.2466,257.3476,257.7971,38262.0
2022-02-28 14:30:00,263.71,264.15,263.34,263.66,83688.0,257.7092,258.1391,257.3476,257.6603,83688.0
2022-02-28 14:40:00,263.6,264.68,263.59,264.27,13027.0,257.6017,258.6571,257.5919,258.2564,13027.0
2022-02-28 14:50:00,264.22,265.06,264.11,264.88,22250.0,258.2076,259.0284,258.1001,258.8525,22250.0
2022-02-28 15:00:00,264.75,264.93,263.84,264.64,17194.0,258.7255,258.9014,257.8362,258.618,17194.0
2022-02-28 15:10:00,264.54,264.85,263.88,264.63,38060.0,258.5203,258.8232,257.8753,258.6082,38060.0
2022-02-28 15:20:00,264.92,265.67,264.92,265.18,404337.0,258.8916,259.6246,258.8916,259.1457,404337.0
2022-02-28 15:30:00,265.16,265.16,263.76,263.93,61490.0,259.1262,259.1262,257.758,257.9242,61490.0
2022-02-28 15:40:00,264.13,266.1,264.13,265.74,172060.0,258.1196,260.0448,258.1196,259.693,172060.0
2022-02-28 15:50:00,265.94,267.54,265.88,267.44,209056.0,259.8884,261.452,259.8298,261.3543,209056.0
2022-03-01 09:30:00,266.68,267.89,266.27,267.65,54140.0,260.6116,261.794,260.2109,261.5595,54140.0
2022-03-01 09:40:00,267.76,267.77,266.37,267.3,28849.0,261.667,261.6768,260.3086,261.2175,28849.0
2022-03-01 09:50:00,267.48,267.48,266.19,266.85,30185.0,261.3934,261.3934,260.1327,260.7777,30185.0
2022-03-01 10:00:00,267.86,267.86,266.32,266.73,22516.0,261.7647,261.7647,260.2598,260.6604,22516.0
2022-03-01 10:10:00,266.51,267.52,265.94,267.37,28381.0,260.4454,261.4325,259.8884,261.2859,28381.0
2022-03-01 10:20:00,267.37,268.07,267.36,267.6,49611.0,261.2859,261.9699,261.2761,261.5106,49611.0
2022-03-01 10:30:00,267.68,267.97,267.04,267.39,62624.0,261.5888,261.8722,260.9634,261.3054,62624.0
2022-03-01 10:40:00,267.02,267.05,265.83,266.15,55409.0,260.9438,260.9732,259.7809,260.0936,55409.0
2022-03-01 10:50:00,266.21,266.47,265.6,265.79,67550.0,260.1523,260.4064,259.5562,259.7418,67550.0
2022-03-01 11:00:00,265.97,266.67,265.84,266.3,61306.0,259.9177,260.6018,259.7907,260.2402,61306.0
2022-03-01 11:10:00,266.38,266.98,266.29,266.31,26224.0,260.3184,260.9047,260.2304,260.25,26224.0
2022-03-01 11:20:00,266.31,266.96,265.81,265.81,21469.0,260.25,260.8852,259.7614,259.7614,21469.0
2022-03-01 11:30:00,266.09,266.09,264.51,264.72,69947.0,260.035,260.035,258.491,258.6962,69947.0
2022-03-01 11:40:00,264.73,264.86,263.97,264.22,26686.0,258.7059,258.833,257.9632,258.2076,26686.0
2022-03-01 11:50:00,264.34,264.34,263.55,263.98,26917.0,258.3248,258.3248,257.5528,257.973,26917.0
2022-03-01 12:00:00,263.86,264.0,263.31,263.42,27364.0,257.8557,257.9926,257.3183,257.4258,27364.0
2022-03-01 12:10:00,263.36,264.61,263.25,264.5,30648.0,257.3671,258.5887,257.2596,258.4812,30648.0
2022-03-01 12:20:00,264.59,264.66,264.1,264.66,45807.0,258.5691,258.6375,258.0903,258.6375,45807.0
2022-03-01 12:30:00,264.28,264.77,264.17,264.27,15547.0,258.2662,258.745,258.1587,258.2564,15547.0
2022-03-01 12:40:00,264.39,265.32,264.32,265.11,20931.0,258.3737,259.2825,258.3053,259.0773,20931.0
2022-03-01 12:50:00,265.05,265.28,264.74,265.16,15498.0,259.0187,259.2434,258.7157,259.1262,15498.0
2022-03-01 13:00:00,265.04,265.58,264.48,264.68,22104.0,259.0089,259.5366,258.4616,258.6571,22104.0
2022-03-01 13:10:00,264.63,264.63,263.77,263.9,39481.0,258.6082,258.6082,257.7678,257.8948,39481.0
2022-03-01 13:20:00,263.9,264.14,263.0,263.0,19106.0,257.8948,258.1294,257.0153,257.0153,19106.0
2022-03-01 13:30:00,262.94,263.63,262.94,263.58,53764.0,256.9567,257.631,256.9567,257.5821,53764.0
2022-03-01 13:40:00,263.63,263.77,262.96,263.13,20566.0,257.631,257.7678,256.9762,257.1424,20566.0
2022-03-01 13:50:00,263.13,263.7,263.03,263.48,16497.0,257.1424,257.6994,257.0446,257.4844,16497.0
2022-03-01 14:00:00,263.49,263.6,262.97,263.34,30387.0,257.4942,257.6017,256.986,257.3476,30387.0
2022-03-01 14:10:00,263.32,263.73,262.7,263.66,22715.0,257.328,257.7287,256.7221,257.6603,22715.0
2022-03-01 14:20:00,263.64,264.28,263.47,264.14,24189.0,257.6408,258.2662,257.4746,258.1294,24189.0
2022-03-01 14:30:00,264.11,264.51,263.66,264.5,23239.0,258.1001,258.491,257.6603,258.4812,23239.0
2022-03-01 14:40:00,264.51,264.64,263.86,264.11,37682.0,258.491,258.618,257.8557,258.1001,37682.0
2022-03-01 14:50:00,264.01,264.03,263.23,263.34,24553.0,258.0023,258.0219,257.2401,257.3476,24553.0
2022-03-01 15:00:00,263.44,265.2,263.44,265.03,56807.0,257.4453,259.1653,257.4453,258.9991,56807.0
2022-03-01 15:10:00,264.83,264.85,263.82,263.82,75034.0,258.8037,258.8232,257.8167,257.8167,75034.0
2022-03-01 15:20:00,263.96,264.04,263.04,263.04,47209.0,257.9535,258.0316,257.0544,257.0544,47209.0
2022-03-01 15:30:00,262.96,263.31,262.59,263.13,60882.0,256.9762,257.3183,256.6146,257.1424,60882.0
2022-03-01 15:40:00,263.06,263.3,261.68,261.77,113259.0,257.0739,257.3085,255.7254,255.8133,113259.0
2022-03-01 15:50:00,261.64,263.69,261.51,263.5,139329.0,255.6863,257.6896,255.5592,257.5039,139329.0
2022-03-02 09:30:00,264.85,264.94,263.5,263.85,25197.0,258.8232,258.9112,257.5039,257.846,25197.0
2022-03-02 09:40:00,263.65,265.85,263.65,265.5,19229.0,257.6505,259.8005,257.6505,259.4584,19229.0
2022-03-02 09:50:00,265.66,265.76,264.57,264.74,29166.0,259.6148,259.7125,258.5496,258.7157,29166.0
2022-03-02 10:00:00,264.91,265.23,263.24,263.4,17250.0,258.8819,259.1946,257.2499,257.4062,17250.0
2022-03-02 10:10:00,263.46,263.66,263.0,263.44,36838.0,257.4648,257.6603,257.0153,257.4453,36838.0
2022-03-02 10:20:00,263.54,265.3,262.81,265.27,38301.0,257.543,259.263,256.8296,259.2337,38301.0
2022-03-02 10:30:00,265.3,265.8,264.37,265.46,86929.0,259.263,259.7516,258.3541,259.4193,86929.0
2022-03-02 10:40:00,265.66,265.66,264.38,265.15,54272.0,259.6148,259.6148,258.3639,259.1164,54272.0
2022-03-02 10:50:00,265.32,265.48,264.14,264.73,73578.0,259.2825,259.4389,258.1294,258.7059,73578.0
2022-03-02 11:00:00,264.58,266.7,264.03,266.45,60393.0,258.5594,260.6311,258.0219,260.3868,60393.0
2022-03-02 11:10:00,266.57,267.08,266.36,266.7,66804.0,260.5041,261.0025,260.2989,260.6311,66804.0
2022-03-02 11:20:00,266.82,267.3,266.21,266.69,19188.0,260.7484,261.2175,260.1523,260.6213,19188.0
2022-03-02 11:30:00,266.84,267.73,266.81,267.1,44880.0,260.7679,261.6377,260.7386,261.022,44880.0
2022-03-02 11:40:00,266.98,267.02,266.29,266.4,18518.0,260.9047,260.9438,260.2304,260.3379,18518.0
2022-03-02 11:50:00,266.34,266.71,266.31,266.6,15922.0,260.2793,260.6409,260.25,260.5334,15922.0
2022-03-02 12:00:00,266.63,266.99,266.4,266.91,17211.0,260.5627,260.9145,260.3379,260.8363,17211.0
2022-03-02 12:10:00,267.04,267.47,267.02,267.26,42037.0,260.9634,261.3836,260.9438,261.1784,42037.0
2022-03-02 12:20:00,267.32,267.32,266.56,266.89,29245.0,261.237,261.237,260.4943,260.8168,29245.0
2022-03-02 12:30:00,266.79,267.22,266.79,267.1,26141.0,260.7191,261.1393,260.7191,261.022,26141.0
2022-03-02 12:40:00,267.16,267.27,266.9,267.12,25999.0,261.0807,261.1881,260.8266,261.0416,25999.0
2022-03-02 12:50:00,266.94,267.14,266.62,267.01,15489.0,260.8657,261.0611,260.5529,260.9341,15489.0
2022-03-02 13:00:00,267.09,268.0,267.07,267.95,23066.0,261.0122,261.9015,260.9927,261.8527,23066.0
2022-03-02 13:10:00,267.93,268.31,267.88,268.01,19814.0,261.8331,262.2045,261.7843,261.9113,19814.0
2022-03-02 13:20:00,268.0,268.15,267.83,267.89,24519.0,261.9015,262.0481,261.7354,261.794,24519.0
2022-03-02 13:30:00,268.09,268.29,267.99,268.26,24533.0,261.9895,262.1849,261.8918,262.1556,24533.0
2022-03-02 13:40:00,268.13,268.14,267.41,267.47,26102.0,262.0286,262.0384,261.325,261.3836,26102.0
2022-03-02 13:50:00,267.62,268.02,267.58,267.82,25136.0,261.5302,261.9211,261.4911,261.7256,25136.0
2022-03-02 14:00:00,267.85,268.45,267.68,268.26,63048.0,261.755,262.3413,261.5888,262.1556,63048.0
2022-03-02 14:10:00,268.18,268.44,268.09,268.34,28462.0,262.0774,262.3315,261.9895,262.2338,28462.0
2022-03-02 14:20:00,268.53,268.63,267.51,267.75,44288.0,262.4195,262.5172,261.4227,261.6572,44288.0
2022-03-02 14:30:00,267.91,268.05,267.57,267.88,30708.0,261.8136,261.9504,261.4813,261.7843,30708.0
2022-03-02 14:40:00,267.97,268.4,267.97,268.25,27808.0,261.8722,262.2924,261.8722,262.1458,27808.0
2022-03-02 14:50:00,268.33,268.52,267.69,267.74,31148.0,262.224,262.4097,261.5986,261.6475,31148.0
2022-03-02 15:00:00,267.81,268.58,267.81,268.29,31784.0,261.7159,262.4683,261.7159,262.1849,31784.0
2022-03-02 15:10:00,268.24,268.37,267.76,268.02,28940.0,262.1361,262.2631,261.667,261.9211,28940.0
2022-03-02 15:20:00,267.91,268.38,267.75,268.31,58011.0,261.8136,262.2729,261.6572,262.2045,58011.0
2022-03-02 15:30:00,268.3,268.64,268.17,268.34,23515.0,262.1947,262.527,262.0677,262.2338,23515.0
2022-03-02 15:40:00,268.36,268.74,268.08,268.67,52738.0,262.2533,262.6247,261.9797,262.5563,52738.0
2022-03-02 15:50:00,268.66,268.75,267.73,267.75,184654.0,262.5465,262.6345,261.6377,261.6572,184654.0
2022-03-03 09:30:00,269.28,269.69,268.43,268.98,31377.0,263.1524,263.5531,262.3218,262.8592,31377.0
2022-03-03 09:40:00,269.05,269.11,267.69,267.7,19688.0,262.9276,262.9863,261.5986,261.6084,19688.0
2022-03-03 09:50:00,267.72,268.3,267.61,268.3,18090.0,261.6279,262.1947,261.5204,262.1947,18090.0
2022-03-03 10:00:00,267.96,268.58,267.36,267.5,7705.0,261.8624,262.4683,261.2761,261.4129,7705.0
2022-03-03 10:10:00,267.52,267.63,266.5,266.61,6506.0,261.4325,261.54,260.4357,260.5432,6506.0
2022-03-03 10:20:00,266.56,266.56,265.67,265.93,8629.0,260.4943,260.4943,259.6246,259.8786,8629.0
2022-03-03 10:30:00,265.8,266.24,265.24,265.24,14881.0,259.7516,260.1816,259.2043,259.2043,14881.0
2022-03-03 10:40:00,265.3,265.49,264.83,265.09,13920.0,259.263,259.4487,258.8037,259.0578,13920.0
2022-03-03 10:50:00,265.0,265.06,264.22,264.23,8602.0,258.9698,259.0284,258.2076,258.2173,8602.0
2022-03-03 11:00:00,264.23,264.67,264.14,264.64,13854.0,258.2173,258.6473,258.1294,258.618,13854.0
2022-03-03 11:10:00,264.55,264.55,263.81,264.38,12441.0,258.53,258.53,257.8069,258.3639,12441.0
2022-03-03 11:20:00,264.49,265.43,264.48,265.2,22252.0,258.4714,259.39,258.4616,259.1653,22252.0
2022-03-03 11:30:00,265.24,265.37,264.67,265.03,8615.0,259.2043,259.3314,258.6473,258.9991,8615.0
2022-03-03 11:40:00,265.0,265.71,265.0,265.13,12523.0,258.9698,259.6636,258.9698,259.0968,12523.0
2022-03-03 11:50:00,265.15,265.88,264.69,265.6,20078.0,259.1164,259.8298,258.6669,259.5562,20078.0
2022-03-03 12:00:00,265.46,265.76,265.28,265.76,5933.0,259.4193,259.7125,259.2434,259.7125,5933.0
2022-03-03 12:10:00,265.68,266.02,265.53,265.82,10558.0,259.6343,259.9666,259.4877,259.7711,10558.0
2022-03-03 12:20:00,265.65,265.71,264.48,264.58,26819.0,259.605,259.6636,258.4616,258.5594,26819.0
2022-03-03 12:30:00,264.45,267.36,264.43,266.08,48252.0,258.4323,261.2761,258.4128,260.0252,48252.0
2022-03-03 12:40:00,266.05,266.28,265.48,266.03,11380.0,259.9959,260.2207,259.4389,259.9764,11380.0
2022-03-03 12:50:00,266.0,266.33,265.64,266.02,10966.0,259.947,260.2695,259.5952,259.9666,10966.0
2022-03-03 13:00:00,265.96,266.51,265.8,266.12,9306.0,259.908,260.4454,259.7516,260.0643,9306.0
2022-03-03 13:10:00,266.06,266.96,266.04,266.88,12373.0,260.0057,260.8852,259.9861,260.807,12373.0
2022-03-03 13:20:00,266.83,266.94,266.52,266.74,13901.0,260.7582,260.8657,260.4552,260.6702,13901.0
2022-03-03 13:30:00,266.61,266.61,265.78,265.93,16337.0,260.5432,260.5432,259.7321,259.8786,16337.0
2022-03-03 13:40:00,265.84,266.12,265.61,266.12,15162.0,259.7907,260.0643,259.5659,260.0643,15162.0
2022-03-03 13:50:00,266.08,266.29,265.9,265.9,21227.0,260.0252,260.2304,259.8493,259.8493,21227.0
2022-03-03 14:00:00,266.05,266.22,265.71,265.8,17926.0,259.9959,260.162,259.6636,259.7516,17926.0
2022-03-03 14:10:00,265.83,266.75,265.51,266.45,48568.0,259.7809,260.68,259.4682,260.3868,48568.0
2022-03-03 14:20:00,266.41,266.45,266.02,266.37,23324.0,260.3477,260.3868,259.9666,260.3086,23324.0
2022-03-03 14:30:00,266.28,266.33,265.76,265.76,13110.0,260.2207,260.2695,259.7125,259.7125,13110.0
2022-03-03 14:40:00,265.76,265.89,264.65,264.65,16464.0,259.7125,259.8396,258.6278,258.6278,16464.0
2022-03-03 14:50:00,264.72,264.72,264.4,264.57,14236.0,258.6962,258.6962,258.3835,258.5496,14236.0
2022-03-03 15:00:00,264.48,264.53,263.59,263.77,285302.0,258.4616,258.5105,257.5919,257.7678,285302.0
2022-03-03 15:10:00,263.7,264.18,263.56,264.1,33570.0,257.6994,258.1685,257.5626,258.0903,33570.0
2022-03-03 15:20:00,264.06,264.36,263.7,264.22,13572.0,258.0512,258.3444,257.6994,258.2076,13572.0
2022-03-03 15:30:00,264.37,264.37,263.15,263.64,29335.0,258.3541,258.3541,257.1619,257.6408,29335.0
2022-03-03 15:40:00,263.53,263.62,262.74,263.26,275987.0,257.5333,257.6212,256.7612,257.2694,275987.0
2022-03-03 15:50:00,263.07,264.14,262.77,264.09,216906.0,257.0837,258.1294,256.7905,258.0805,216906.0
2022-03-04 09:30:00,262.41,263.13,262.13,262.23,248111.0,256.4387,257.1424,256.1651,256.2628,248111.0
2022-03-04 09:40:00,262.29,262.3,260.26,260.26,153948.0,256.3215,256.3312,254.3377,254.3377,153948.0
2022-03-04 09:50:00,260.18,261.84,260.13,261.68,25283.0,254.2595,255.8817,254.2106,255.7254,25283.0
2022-03-04 10:00:00,261.77,261.97,260.34,260.35,21929.0,255.8133,256.0088,254.4158,254.4256,21929.0
2022-03-04 10:10:00,260.34,260.53,259.19,259.21,31556.0,254.4158,254.6015,253.292,253.3116,31556.0
2022-03-04 10:20:00,259.32,260.14,259.19,259.56,107434.0,253.4191,254.2204,253.292,253.6536,107434.0
2022-03-04 10:30:00,259.58,260.44,259.07,259.73,17325.0,253.6731,254.5136,253.1747,253.8197,17325.0
2022-03-04 10:40:00,259.81,259.84,258.74,258.88,25462.0,253.8979,253.9272,252.8523,252.9891,25462.0
2022-03-04 10:50:00,258.95,259.23,258.46,258.6,8521.0,253.0575,253.3311,252.5786,252.7154,8521.0
2022-03-04 11:00:00,258.54,258.78,258.07,258.25,82118.0,252.6568,252.8913,252.1975,252.3734,82118.0
2022-03-04 11:10:00,258.21,258.74,257.78,258.6,74918.0,252.3343,252.8523,251.9141,252.7154,74918.0
2022-03-04 11:20:00,258.5,258.96,258.09,258.74,34949.0,252.6177,253.0672,252.217,252.8523,34949.0
2022-03-04 11:30:00,258.66,259.16,258.03,259.09,18492.0,252.7741,253.2627,252.1584,253.1943,18492.0
2022-03-04 11:40:00,259.06,259.45,258.86,259.43,35538.0,253.165,253.5461,252.9695,253.5266,35538.0
2022-03-04 11:50:00,259.35,259.39,258.77,258.94,22096.0,253.4484,253.4875,252.8816,253.0477,22096.0
2022-03-04 12:00:00,259.02,259.3,258.56,259.16,51663.0,253.1259,253.3995,252.6763,253.2627,51663.0
2022-03-04 12:10:00,259.15,260.9,259.15,260.47,47343.0,253.2529,254.9631,253.2529,254.5429,47343.0
2022-03-04 12:20:00,260.48,260.55,259.75,260.47,26515.0,254.5527,254.6211,253.8393,254.5429,26515.0
2022-03-04 12:30:00,260.35,260.58,259.94,260.22,18208.0,254.4256,254.6504,254.0249,254.2986,18208.0
2022-03-04 12:40:00,260.25,260.25,259.5,259.94,24758.0,254.3279,254.3279,253.595,254.0249,24758.0
2022-03-04 12:50:00,260.05,260.82,259.79,260.45,23016.0,254.1324,254.8849,253.8784,254.5233,23016.0
2022-03-04 13:00:00,260.49,261.64,260.49,261.55,32549.0,254.5624,255.6863,254.5624,255.5983,32549.0
2022-03-04 13:10:00,261.6,261.61,260.36,260.59,74025.0,255.6472,255.6569,254.4354,254.6602,74025.0
2022-03-04 13:20:00,260.63,260.89,260.42,260.43,54712.0,254.6992,254.9533,254.494,254.5038,54712.0
2022-03-04 13:30:00,260.46,261.3,260.46,261.29,14347.0,254.5331,255.354,254.5331,255.3442,14347.0
2022-03-04 13:40:00,261.27,261.27,259.84,259.97,20902.0,255.3247,255.3247,253.9272,254.0543,20902.0
2022-03-04 13:50:00,260.03,260.34,259.38,259.39,33920.0,254.1129,254.4158,253.4777,253.4875,33920.0
2022-03-04 14:00:00,259.47,259.64,259.03,259.36,34407.0,253.5656,253.7318,253.1357,253.4581,34407.0
2022-03-04 14:10:00,259.4,259.4,258.79,259.14,33772.0,253.4972,253.4972,252.9011,253.2432,33772.0
2022-03-04 14:20:00,259.13,260.18,259.12,259.55,44927.0,253.2334,254.2595,253.2236,253.6438,44927.0
2022-03-04 14:30:00,259.58,260.0,259.43,259.78,21324.0,253.6731,254.0836,253.5266,253.8686,21324.0
2022-03-04 14:40:00,259.81,259.81,258.99,259.01,19081.0,253.8979,253.8979,253.0966,253.1161,19081.0
2022-03-04 14:50:00,259.02,259.44,258.31,258.41,48267.0,253.1259,253.5363,252.432,252.5298,48267.0
2022-03-04 15:00:00,258.49,259.43,258.42,259.01,32897.0,252.6079,253.5266,252.5395,253.1161,32897.0
2022-03-04 15:10:00,259.0,259.37,258.71,258.89,53330.0,253.1063,253.4679,252.8229,252.9988,53330.0
2022-03-04 15:20:00,258.82,259.68,258.56,259.14,36938.0,252.9304,253.7709,252.6763,253.2432,36938.0
2022-03-04 15:30:00,259.14,259.4,258.42,258.74,38879.0,253.2432,253.4972,252.5395,252.8523,38879.0
2022-03-04 15:40:00,258.73,259.34,258.67,258.74,50497.0,252.8425,253.4386,252.7838,252.8523,50497.0
2022-03-04 15:50:00,258.83,260.36,258.6,260.08,129620.0,252.9402,254.4354,252.7154,254.1618,129620.0
2022-03-07 09:30:00,260.28,260.78,259.19,259.68,77248.0,254.3572,254.8458,253.292,253.7709,77248.0
2022-03-07 09:40:00,259.7,259.73,257.81,258.11,7590.0,253.7904,253.8197,251.9434,252.2366,7590.0
2022-03-07 09:50:00,258.41,258.53,256.94,257.08,52468.0,252.5298,252.647,251.0932,251.23,52468.0
2022-03-07 10:00:00,256.57,256.88,256.26,256.54,35401.0,250.7316,251.0346,250.4287,250.7023,35401.0
2022-03-07 10:10:00,256.43,256.59,255.18,255.28,34442.0,250.5948,250.7512,249.3733,249.471,34442.0
2022-03-07 10:20:00,255.27,255.44,254.53,254.74,37156.0,249.4612,249.6273,248.7381,248.9433,37156.0
2022-03-07 10:30:00,254.56,255.04,254.44,254.58,61038.0,248.7674,249.2364,248.6501,248.7869,61038.0
2022-03-07 10:40:00,254.52,254.88,253.9,254.17,31371.0,248.7283,249.0801,248.1224,248.3862,31371.0
2022-03-07 10:50:00,254.13,254.52,253.77,254.15,56154.0,248.3472,248.7283,247.9953,248.3667,56154.0
2022-03-07 11:00:00,254.06,255.3,253.99,255.3,28834.0,248.2787,249.4905,248.2103,249.4905,28834.0
2022-03-07 11:10:00,255.2,255.71,254.89,255.52,11688.0,249.3928,249.8912,249.0899,249.7055,11688.0
2022-03-07 11:20:00,255.59,255.6,255.13,255.19,8214.0,249.7739,249.7837,249.3244,249.383,8214.0
2022-03-07 11:30:00,255.16,255.24,254.21,254.23,26145.0,249.3537,249.4319,248.4253,248.4449,26145.0
2022-03-07 11:40:00,254.11,255.37,253.85,254.99,42144.0,248.3276,249.5589,248.0735,249.1876,42144.0
2022-03-07 11:50:00,254.93,255.18,253.91,253.99,15451.0,249.129,249.3733,248.1322,248.2103,15451.0
2022-03-07 12:00:00,253.93,254.05,253.34,253.73,37318.0,248.1517,248.269,247.5751,247.9563,37318.0
2022-03-07 12:10:00,253.73,254.21,253.33,253.47,17143.0,247.9563,248.4253,247.5654,247.7022,17143.0
2022-03-07 12:20:00,253.66,253.66,252.99,253.46,26730.0,247.8879,247.8879,247.2331,247.6924,26730.0
2022-03-07 12:30:00,253.18,253.5,252.88,253.19,27782.0,247.4188,247.7315,247.1256,247.4285,27782.0
2022-03-07 12:40:00,253.16,254.05,253.15,253.89,22137.0,247.3992,248.269,247.3895,248.1126,22137.0
2022-03-07 12:50:00,253.87,254.37,253.13,253.27,45800.0,248.0931,248.5817,247.3699,247.5067,45800.0
2022-03-07 13:00:00,253.31,254.03,253.27,253.46,25133.0,247.5458,248.2494,247.5067,247.6924,25133.0
2022-03-07 13:10:00,253.43,253.43,252.57,252.6,221403.0,247.6631,247.6631,246.8227,246.852,221403.0
2022-03-07 13:20:00,252.56,252.99,252.42,252.82,54703.0,246.8129,247.2331,246.6761,247.067,54703.0
2022-03-07 13:30:00,252.73,253.19,252.44,253.13,25945.0,246.979,247.4285,246.6956,247.3699,25945.0
2022-03-07 13:40:00,253.01,253.46,252.92,252.99,27946.0,247.2526,247.6924,247.1647,247.2331,27946.0
2022-03-07 13:50:00,253.2,253.27,252.52,252.59,34116.0,247.4383,247.5067,246.7738,246.8422,34116.0
2022-03-07 14:00:00,252.55,252.83,252.08,252.63,51338.0,246.8031,247.0767,246.3438,246.8813,51338.0
2022-03-07 14:10:00,252.72,253.57,252.72,253.57,75792.0,246.9692,247.7999,246.9692,247.7999,75792.0
2022-03-07 14:20:00,253.28,253.28,252.66,252.71,25783.0,247.5165,247.5165,246.9106,246.9595,25783.0
2022-03-07 14:30:00,252.68,252.85,252.22,252.22,20469.0,246.9302,247.0963,246.4806,246.4806,20469.0
2022-03-07 14:40:00,252.44,252.49,251.57,251.95,91969.0,246.6956,246.7445,245.8454,246.2168,91969.0
2022-03-07 14:50:00,251.9,251.96,251.37,251.51,14241.0,246.1679,246.2265,245.65,245.7868,14241.0
2022-03-07 15:00:00,251.63,251.69,251.03,251.22,16745.0,245.904,245.9627,245.3177,245.5034,16745.0
2022-03-07 15:10:00,251.31,251.31,250.59,250.84,159640.0,245.5913,245.5913,244.8877,245.132,159640.0
2022-03-07 15:20:00,250.87,251.7,250.87,251.59,47370.0,245.1613,245.9725,245.1613,245.865,47370.0
2022-03-07 15:30:00,251.51,251.51,250.61,250.61,83719.0,245.7868,245.7868,244.9073,244.9073,83719.0
2022-03-07 15:40:00,250.6,251.3,250.41,250.41,92951.0,244.8975,245.5816,244.7118,244.7118,92951.0
2022-03-07 15:50:00,250.58,250.83,249.72,249.88,182475.0,244.8779,245.1222,244.0375,244.1939,182475.0
2022-03-08 09:30:00,248.96,250.38,248.28,249.23,50437.0,243.2948,244.6825,242.6303,243.5587,50437.0
2022-03-08 09:40:00,248.71,250.98,248.3,250.1,44314.0,243.0505,245.2688,242.6498,244.4089,44314.0
2022-03-08 09:50:00,249.64,250.1,248.57,249.06,131514.0,243.9593,244.4089,242.9137,243.3925,131514.0
2022-03-08 10:00:00,248.88,249.0,246.71,246.98,58363.0,243.2166,243.3339,241.096,241.3599,58363.0
2022-03-08 10:10:00,246.94,249.18,246.84,249.17,40151.0,241.3208,243.5098,241.223,243.5,40151.0
2022-03-08 10:20:00,249.29,249.3,247.27,247.27,9137.0,243.6173,243.6271,241.6433,241.6433,9137.0
2022-03-08 10:30:00,247.23,247.88,246.34,246.61,20368.0,241.6042,242.2394,240.7344,240.9983,20368.0
2022-03-08 10:40:00,246.82,248.0,246.82,247.92,21294.0,241.2035,242.3566,241.2035,242.2785,21294.0
2022-03-08 10:50:00,247.91,249.8,247.36,249.55,29872.0,242.2687,244.1157,241.7312,243.8714,29872.0
2022-03-08 11:00:00,249.66,250.3,248.6,248.84,28290.0,243.9789,244.6043,242.943,243.1775,28290.0
2022-03-08 11:10:00,249.07,249.2,248.23,248.8,26707.0,243.4023,243.5293,242.5814,243.1384,26707.0
2022-03-08 11:20:00,248.66,248.66,247.41,247.69,47054.0,243.0016,243.0016,241.7801,242.0537,47054.0
2022-03-08 11:30:00,247.62,247.77,246.36,247.13,151646.0,241.9853,242.1319,240.754,241.5064,151646.0
2022-03-08 11:40:00,247.04,248.44,246.6,248.42,19547.0,241.4185,242.7866,240.9885,242.7671,19547.0
2022-03-08 11:50:00,248.16,249.0,248.09,248.18,74396.0,242.513,243.3339,242.4446,242.5326,74396.0
2022-03-08 12:00:00,248.37,250.89,248.1,250.55,31440.0,242.7182,245.1809,242.4544,244.8486,31440.0
2022-03-08 12:10:00,250.63,253.87,250.62,253.73,69744.0,244.9268,248.0931,244.917,247.9563,69744.0
2022-03-08 12:20:00,253.78,254.01,251.93,253.23,50699.0,248.0051,248.2299,246.1972,247.4676,50699.0
2022-03-08 12:30:00,253.4,254.59,252.66,254.55,26371.0,247.6338,248.7967,246.9106,248.7576,26371.0
2022-03-08 12:40:00,254.6,254.99,253.81,254.68,32338.0,248.8065,249.1876,248.0344,248.8846,32338.0
2022-03-08 12:50:00,254.52,254.91,253.62,254.62,16822.0,248.7283,249.1094,247.8488,248.826,16822.0
2022-03-08 13:00:00,255.01,255.85,254.88,255.71,58524.0,249.2071,250.028,249.0801,249.8912,58524.0
2022-03-08 13:10:00,255.83,255.92,255.02,255.49,195210.0,250.0085,250.0964,249.2169,249.6762,195210.0
2022-03-08 13:20:00,255.5,255.51,253.34,253.46,112987.0,249.686,249.6958,247.5751,247.6924,112987.0
2022-03-08 13:30:00,253.42,253.42,252.21,252.43,75180.0,247.6533,247.6533,246.4708,246.6858,75180.0
2022-03-08 13:40:00,252.55,252.69,251.6,251.78,33708.0,246.8031,246.9399,245.8747,246.0506,33708.0
2022-03-08 13:50:00,251.67,251.74,250.35,250.35,234912.0,245.9431,246.0115,244.6532,244.6532,234912.0
2022-03-08 14:00:00,250.39,250.79,249.24,250.39,32082.0,244.6923,245.0832,243.5684,244.6923,32082.0
2022-03-08 14:10:00,250.45,250.66,249.52,250.39,113042.0,244.7509,244.9561,243.8421,244.6923,113042.0
2022-03-08 14:20:00,250.37,251.57,249.51,251.48,32851.0,244.6727,245.8454,243.8323,245.7575,32851.0
2022-03-08 14:30:00,251.57,251.85,250.58,251.5,26896.0,245.8454,246.119,244.8779,245.777,26896.0
2022-03-08 14:40:00,251.58,252.49,251.18,252.49,17015.0,245.8552,246.7445,245.4643,246.7445,17015.0
2022-03-08 14:50:00,252.39,252.54,251.3,251.72,38981.0,246.6467,246.7933,245.5816,245.992,38981.0
2022-03-08 15:00:00,251.6,253.23,251.58,252.73,43559.0,245.8747,247.4676,245.8552,246.979,43559.0
2022-03-08 15:10:00,252.79,252.79,251.58,251.97,60908.0,247.0376,247.0376,245.8552,246.2363,60908.0
2022-03-08 15:20:00,251.98,251.98,250.22,250.25,87185.0,246.2461,246.2461,244.5261,244.5554,87185.0
2022-03-08 15:30:00,250.27,250.4,249.18,250.09,98384.0,244.575,244.702,243.5098,244.3991,98384.0
2022-03-08 15:40:00,250.24,250.39,248.95,249.07,206537.0,244.5457,244.6923,243.285,243.4023,206537.0
2022-03-08 15:50:00,249.01,250.34,248.14,248.55,278341.0,243.3437,244.6434,242.4935,242.8941,278341.0
2022-03-09 09:30:00,255.03,255.32,253.8,254.97,34544.0,249.2267,249.5101,248.0247,249.168,34544.0
2022-03-09 09:40:00,255.04,255.3,254.14,254.48,20610.0,249.2364,249.4905,248.3569,248.6892,20610.0
2022-03-09 09:50:00,254.4,254.82,253.31,254.6,16074.0,248.611,249.0215,247.5458,248.8065,16074.0
2022-03-09 10:00:00,254.76,255.92,254.5,255.52,16662.0,248.9628,250.0964,248.7087,249.7055,16662.0
2022-03-09 10:10:00,255.55,256.07,254.89,255.63,23345.0,249.7348,250.243,249.0899,249.813,23345.0
2022-03-09 10:20:00,255.59,256.35,255.55,256.04,39966.0,249.7739,250.5166,249.7348,250.2137,39966.0
2022-03-09 10:30:00,256.21,256.58,255.68,256.29,51573.0,250.3798,250.7414,249.8619,250.458,51573.0
2022-03-09 10:40:00,256.29,256.47,255.95,256.22,47769.0,250.458,250.6339,250.1257,250.3896,47769.0
2022-03-09 10:50:00,256.38,256.88,255.91,256.62,39460.0,250.546,251.0346,250.0867,250.7805,39460.0
2022-03-09 11:00:00,256.67,256.67,255.93,256.08,34468.0,250.8294,250.8294,250.1062,250.2528,34468.0
2022-03-09 11:10:00,256.08,256.13,255.13,255.73,23985.0,250.2528,250.3016,249.3244,249.9107,23985.0
2022-03-09 11:20:00,255.78,256.18,255.33,255.33,39171.0,249.9596,250.3505,249.5198,249.5198,39171.0
2022-03-09 11:30:00,255.5,256.57,255.43,256.12,21302.0,249.686,250.7316,249.6176,250.2919,21302.0
2022-03-09 11:40:00,256.13,256.53,256.07,256.48,26309.0,250.3016,250.6925,250.243,250.6437,26309.0
2022-03-09 11:50:00,256.47,256.75,256.14,256.74,42689.0,250.6339,250.9075,250.3114,250.8978,42689.0
2022-03-09 12:00:00,256.73,257.09,256.6,256.8,74501.0,250.888,251.2398,250.7609,250.9564,74501.0
2022-03-09 12:10:00,256.76,256.95,256.56,256.71,33638.0,250.9173,251.103,250.7219,250.8684,33638.0
2022-03-09 12:20:00,256.68,257.0,256.29,256.87,53186.0,250.8391,251.1518,250.458,251.0248,53186.0
2022-03-09 12:30:00,257.08,258.09,256.94,257.93,42153.0,251.23,252.217,251.0932,252.0607,42153.0
2022-03-09 12:40:00,258.0,258.15,257.63,258.09,25463.0,252.1291,252.2757,251.7675,252.217,25463.0
2022-03-09 12:50:00,258.06,258.06,257.7,257.81,56071.0,252.1877,252.1877,251.8359,251.9434,56071.0
2022-03-09 13:00:00,257.74,257.74,256.89,257.19,36194.0,251.875,251.875,251.0444,251.3375,36194.0
2022-03-09 13:10:00,257.22,257.91,257.22,257.62,20557.0,251.3668,252.0411,251.3668,251.7577,20557.0
2022-03-09 13:20:00,257.85,258.03,257.65,258.03,14966.0,251.9825,252.1584,251.7871,252.1584,14966.0
2022-03-09 13:30:00,257.95,258.07,257.35,257.5,16309.0,252.0802,252.1975,251.4939,251.6405,16309.0
2022-03-09 13:40:00,257.53,257.68,256.72,256.97,16076.0,251.6698,251.8164,250.8782,251.1225,16076.0
2022-03-09 13:50:00,256.76,257.53,256.72,257.12,5839.0,250.9173,251.6698,250.8782,251.2691,5839.0
2022-03-09 14:00:00,257.12,257.85,257.08,257.56,30042.0,251.2691,251.9825,251.23,251.6991,30042.0
2022-03-09 14:10:00,257.7,257.7,257.05,257.28,10618.0,251.8359,251.8359,251.2007,251.4255,10618.0
2022-03-09 14:20:00,257.16,257.61,257.16,257.48,19757.0,251.3082,251.748,251.3082,251.6209,19757.0
2022-03-09 14:30:00,257.55,258.04,257.52,257.99,10104.0,251.6893,252.1682,251.66,252.1193,10104.0
2022-03-09 14:40:00,257.86,258.04,257.46,257.63,72828.0,251.9923,252.1682,251.6014,251.7675,72828.0
2022-03-09 14:50:00,257.78,258.08,257.48,257.62,25241.0,251.9141,252.2073,251.6209,251.7577,25241.0
2022-03-09 15:00:00,257.64,258.56,257.61,258.56,26017.0,251.7773,252.6763,251.748,252.6763,26017.0
2022-03-09 15:10:00,258.58,258.74,258.11,258.45,49521.0,252.6959,252.8523,252.2366,252.5689,49521.0
2022-03-09 15:20:00,258.43,258.68,258.28,258.51,80852.0,252.5493,252.7936,252.4027,252.6275,80852.0
2022-03-09 15:30:00,258.52,258.88,258.15,258.15,53747.0,252.6373,252.9891,252.2757,252.2757,53747.0
2022-03-09 15:40:00,258.17,258.6,257.83,257.96,217994.0,252.2952,252.7154,251.963,252.09,217994.0
2022-03-09 15:50:00,257.99,258.24,257.22,257.83,184062.0,252.1193,252.3636,251.3668,251.963,184062.0
2022-03-10 09:30:00,254.9,255.14,253.87,253.93,65551.0,249.0996,249.3342,248.0931,248.1517,65551.0
2022-03-10 09:40:00,253.93,254.75,253.93,254.12,21440.0,248.1517,248.953,248.1517,248.3374,21440.0
2022-03-10 09:50:00,254.08,255.41,253.84,255.41,8288.0,248.2983,249.598,248.0638,249.598,8288.0
2022-03-10 10:00:00,255.4,255.4,254.15,254.45,13718.0,249.5883,249.5883,248.3667,248.6599,13718.0
2022-03-10 10:10:00,254.58,256.01,254.37,255.88,13076.0,248.7869,250.1844,248.5817,250.0573,13076.0
2022-03-10 10:20:00,255.87,255.9,254.36,254.36,15921.0,250.0476,250.0769,248.5719,248.5719,15921.0
2022-03-10 10:30:00,254.22,254.33,253.4,253.71,16571.0,248.4351,248.5426,247.6338,247.9367,16571.0
2022-03-10 10:40:00,254.11,254.32,253.63,254.32,5977.0,248.3276,248.5328,247.8585,248.5328,5977.0
2022-03-10 10:50:00,254.0,254.0,252.97,253.15,22873.0,248.2201,248.2201,247.2136,247.3895,22873.0
2022-03-10 11:00:00,252.99,253.01,252.43,252.71,17512.0,247.2331,247.2526,246.6858,246.9595,17512.0
2022-03-10 11:10:00,252.69,252.97,252.59,252.75,15139.0,246.9399,247.2136,246.8422,246.9986,15139.0
2022-03-10 11:20:00,252.74,253.09,252.16,252.38,27106.0,246.9888,247.3308,246.422,246.637,27106.0
2022-03-10 11:30:00,252.47,252.68,252.31,252.45,31870.0,246.7249,246.9302,246.5686,246.7054,31870.0
2022-03-10 11:40:00,252.58,252.98,252.47,252.85,21812.0,246.8324,247.2233,246.7249,247.0963,21812.0
2022-03-10 11:50:00,252.88,253.52,252.79,253.46,23505.0,247.1256,247.751,247.0376,247.6924,23505.0
2022-03-10 12:00:00,253.43,253.72,253.14,253.21,19910.0,247.6631,247.9465,247.3797,247.4481,19910.0
2022-03-10 12:10:00,253.28,253.61,253.12,253.61,21533.0,247.5165,247.839,247.3601,247.839,21533.0
2022-03-10 12:20:00,253.62,254.38,253.53,254.02,11706.0,247.8488,248.5915,247.7608,248.2397,11706.0
2022-03-10 12:30:00,253.98,253.98,253.21,253.27,19794.0,248.2006,248.2006,247.4481,247.5067,19794.0
2022-03-10 12:40:00,253.23,253.48,253.11,253.46,8264.0,247.4676,247.7119,247.3504,247.6924,8264.0
2022-03-10 12:50:00,253.0,253.13,252.84,253.04,10849.0,247.2429,247.3699,247.0865,247.282,10849.0
2022-03-10 13:00:00,252.99,253.46,252.85,253.01,10691.0,247.2331,247.6924,247.0963,247.2526,10691.0
2022-03-10 13:10:00,253.03,253.76,253.03,253.76,11279.0,247.2722,247.9856,247.2722,247.9856,11279.0
2022-03-10 13:20:00,253.64,253.82,253.37,253.7,10611.0,247.8683,248.0442,247.6044,247.9269,10611.0
2022-03-10 13:30:00,253.69,254.16,253.53,253.9,16231.0,247.9172,248.3765,247.7608,248.1224,16231.0
2022-03-10 13:40:00,253.9,254.72,253.58,254.68,10261.0,248.1224,248.9237,247.8097,248.8846,10261.0
2022-03-10 13:50:00,254.73,254.87,254.47,254.62,5852.0,248.9335,249.0703,248.6794,248.826,5852.0
2022-03-10 14:00:00,254.6,256.06,254.48,255.21,44993.0,248.8065,250.2332,248.6892,249.4026,44993.0
2022-03-10 14:10:00,255.22,255.62,255.01,255.29,43635.0,249.4124,249.8032,249.2071,249.4808,43635.0
2022-03-10 14:20:00,255.42,255.73,255.07,255.73,14869.0,249.6078,249.9107,249.2658,249.9107,14869.0
2022-03-10 14:30:00,255.77,256.11,255.63,255.76,20399.0,249.9498,250.2821,249.813,249.9401,20399.0
2022-03-10 14:40:00,255.78,256.37,255.39,256.19,14387.0,249.9596,250.5362,249.5785,250.3603,14387.0
2022-03-10 14:50:00,256.46,256.51,256.14,256.27,14633.0,250.6241,250.673,250.3114,250.4385,14633.0
2022-03-10 15:00:00,256.28,256.35,255.1,255.39,22019.0,250.4482,250.5166,249.2951,249.5785,22019.0
2022-03-10 15:10:00,255.44,256.08,255.31,255.73,25092.0,249.6273,250.2528,249.5003,249.9107,25092.0
2022-03-10 15:20:00,255.84,256.02,255.15,255.6,39432.0,250.0182,250.1941,249.3439,249.7837,39432.0
2022-03-10 15:30:00,255.62,255.81,255.07,255.38,44600.0,249.8032,249.9889,249.2658,249.5687,44600.0
2022-03-10 15:40:00,255.36,255.91,255.17,255.51,80324.0,249.5492,250.0867,249.3635,249.6958,80324.0
2022-03-10 15:50:00,255.44,256.47,255.44,255.84,106135.0,249.6273,250.6339,249.6273,250.0182,106135.0
2022-03-11 09:30:00,257.89,258.13,256.48,256.48,40482.0,252.0216,252.2561,250.6437,250.6437,40482.0
2022-03-11 09:40:00,256.17,256.97,256.09,256.75,45975.0,250.3407,251.1225,250.2626,250.9075,45975.0
2022-03-11 09:50:00,256.66,257.15,255.54,255.86,10292.0,250.8196,251.2984,249.7251,250.0378,10292.0
2022-03-11 10:00:00,255.73,255.73,254.5,254.58,33604.0,249.9107,249.9107,248.7087,248.7869,33604.0
2022-03-11 10:10:00,254.64,255.3,254.54,254.66,14296.0,248.8455,249.4905,248.7478,248.8651,14296.0
2022-03-11 10:20:00,254.42,255.38,254.36,254.98,28202.0,248.6306,249.5687,248.5719,249.1778,28202.0
2022-03-11 10:30:00,254.88,255.01,254.35,254.85,16074.0,249.0801,249.2071,248.5621,249.0508,16074.0
2022-03-11 10:40:00,254.95,255.54,254.93,255.28,12043.0,249.1485,249.7251,249.129,249.471,12043.0
2022-03-11 10:50:00,255.23,255.77,255.21,255.72,42050.0,249.4221,249.9498,249.4026,249.901,42050.0
2022-03-11 11:00:00,255.72,255.72,254.54,254.76,12823.0,249.901,249.901,248.7478,248.9628,12823.0
2022-03-11 11:10:00,254.71,255.01,254.26,254.53,22950.0,248.914,249.2071,248.4742,248.7381,22950.0
2022-03-11 11:20:00,254.58,254.87,254.11,254.12,9798.0,248.7869,249.0703,248.3276,248.3374,9798.0
2022-03-11 11:30:00,254.19,254.19,253.38,253.74,21952.0,248.4058,248.4058,247.6142,247.966,21952.0
2022-03-11 11:40:00,253.74,254.06,253.08,254.01,18795.0,247.966,248.2787,247.321,248.2299,18795.0
2022-03-11 11:50:00,253.79,253.92,253.47,253.8,10125.0,248.0149,248.1419,247.7022,248.0247,10125.0
2022-03-11 12:00:00,253.7,253.96,253.23,253.28,15810.0,247.9269,248.181,247.4676,247.5165,15810.0
2022-03-11 12:10:00,253.23,253.88,253.23,253.86,19830.0,247.4676,248.1028,247.4676,248.0833,19830.0
2022-03-11 12:20:00,253.98,254.08,253.03,253.03,13848.0,248.2006,248.2983,247.2722,247.2722,13848.0
2022-03-11 12:30:00,253.17,253.24,252.7,252.76,12092.0,247.409,247.4774,246.9497,247.0083,12092.0
2022-03-11 12:40:00,252.86,253.33,252.83,253.24,6488.0,247.1061,247.5654,247.0767,247.4774,6488.0
2022-03-11 12:50:00,253.19,253.67,253.18,253.52,6048.0,247.4285,247.8976,247.4188,247.751,6048.0
2022-03-11 13:00:00,253.39,254.06,253.38,253.71,10684.0,247.624,248.2787,247.6142,247.9367,10684.0
2022-03-11 13:10:00,253.75,253.98,253.47,253.88,21804.0,247.9758,248.2006,247.7022,248.1028,21804.0
2022-03-11 13:20:00,254.07,254.44,254.01,254.36,9333.0,248.2885,248.6501,248.2299,248.5719,9333.0
2022-03-11 13:30:00,254.24,254.42,253.97,254.04,7040.0,248.4547,248.6306,248.1908,248.2592,7040.0
2022-03-11 13:40:00,254.12,254.51,254.05,254.48,4124.0,248.3374,248.7185,248.269,248.6892,4124.0
2022-03-11 13:50:00,254.78,254.78,253.38,253.38,14695.0,248.9824,248.9824,247.6142,247.6142,14695.0
2022-03-11 14:00:00,253.22,253.65,253.18,253.55,48483.0,247.4579,247.8781,247.4188,247.7804,48483.0
2022-03-11 14:10:00,253.48,253.8,253.3,253.3,20246.0,247.7119,248.0247,247.536,247.536,20246.0
2022-03-11 14:20:00,253.26,254.24,253.26,254.21,22291.0,247.497,248.4547,247.497,248.4253,22291.0
2022-03-11 14:30:00,254.16,254.2,253.63,253.89,13347.0,248.3765,248.4156,247.8585,248.1126,13347.0
2022-03-11 14:40:00,253.79,253.81,253.12,253.52,13062.0,248.0149,248.0344,247.3601,247.751,13062.0
2022-03-11 14:50:00,253.32,253.32,252.8,253.06,27567.0,247.5556,247.5556,247.0474,247.3015,27567.0
2022-03-11 15:00:00,253.02,253.14,252.61,252.72,12750.0,247.2624,247.3797,246.8617,246.9692,12750.0
2022-03-11 15:10:00,252.76,252.93,252.47,252.73,40113.0,247.0083,247.1745,246.7249,246.979,40113.0
2022-03-11 15:20:00,252.64,252.81,252.11,252.16,19199.0,246.8911,247.0572,246.3731,246.422,19199.0
2022-03-11 15:30:00,252.0,252.14,251.61,251.8,28228.0,246.2656,246.4024,245.8845,246.0702,28228.0
2022-03-11 15:40:00,251.84,252.0,251.39,251.49,41250.0,246.1093,246.2656,245.6695,245.7672,41250.0
2022-03-11 15:50:00,251.44,251.59,250.47,250.76,158760.0,245.7184,245.865,244.7704,245.0538,158760.0
2022-03-14 09:30:00,250.29,251.0,249.44,249.99,36407.0,244.5945,245.2884,243.7639,244.3014,36407.0
2022-03-14 09:40:00,249.84,251.84,249.84,251.29,77056.0,244.1548,246.1093,244.1548,245.5718,77056.0
2022-03-14 09:50:00,251.51,251.71,250.53,250.95,28042.0,245.7868,245.9822,244.8291,245.2395,28042.0
2022-03-14 10:00:00,250.79,251.91,250.22,251.91,42317.0,245.0832,246.1777,244.5261,246.1777,42317.0
2022-03-14 10:10:00,251.88,252.63,251.79,252.26,17707.0,246.1484,246.8813,246.0604,246.5197,17707.0
2022-03-14 10:20:00,252.3,252.67,251.93,252.11,20687.0,246.5588,246.9204,246.1972,246.3731,20687.0
2022-03-14 10:30:00,251.95,252.08,251.15,251.65,29080.0,246.2168,246.3438,245.435,245.9236,29080.0
2022-03-14 10:40:00,251.84,252.07,251.34,251.65,13099.0,246.1093,246.334,245.6206,245.9236,13099.0
2022-03-14 10:50:00,251.51,252.65,251.5,252.44,30986.0,245.7868,246.9008,245.777,246.6956,30986.0
2022-03-14 11:00:00,252.55,252.6,251.94,251.94,30853.0,246.8031,246.852,246.207,246.207,30853.0
2022-03-14 11:10:00,252.0,252.04,251.17,251.33,24718.0,246.2656,246.3047,245.4545,245.6109,24718.0
2022-03-14 11:20:00,251.35,251.35,250.44,250.55,39566.0,245.6304,245.6304,244.7411,244.8486,39566.0
2022-03-14 11:30:00,250.56,250.71,250.01,250.14,19820.0,244.8584,245.005,244.3209,244.4479,19820.0
2022-03-14 11:40:00,250.13,250.15,249.16,249.17,26442.0,244.4382,244.4577,243.4902,243.5,26442.0
2022-03-14 11:50:00,249.13,249.55,249.1,249.34,47641.0,243.4609,243.8714,243.4316,243.6662,47641.0
2022-03-14 12:00:00,249.26,249.3,248.39,248.46,12969.0,243.588,243.6271,242.7378,242.8062,12969.0
2022-03-14 12:10:00,248.5,248.86,248.21,248.84,22737.0,242.8453,243.1971,242.5619,243.1775,22737.0
2022-03-14 12:20:00,248.79,248.99,248.5,248.74,19366.0,243.1287,243.3241,242.8453,243.0798,19366.0
2022-03-14 12:30:00,248.65,248.91,248.23,248.54,29270.0,242.9919,243.2459,242.5814,242.8844,29270.0
2022-03-14 12:40:00,248.52,248.86,247.82,248.11,10428.0,242.8648,243.1971,242.1807,242.4641,10428.0
2022-03-14 12:50:00,248.12,248.17,247.15,247.15,26173.0,242.4739,242.5228,241.526,241.526,26173.0
2022-03-14 13:00:00,247.14,247.29,246.73,246.8,18524.0,241.5162,241.6628,241.1155,241.184,18524.0
2022-03-14 13:10:00,246.86,247.25,246.86,247.19,8311.0,241.2426,241.6237,241.2426,241.5651,8311.0
2022-03-14 13:20:00,247.15,247.24,246.67,246.72,14605.0,241.526,241.6139,241.0569,241.1058,14605.0
2022-03-14 13:30:00,246.81,246.88,246.16,246.33,28398.0,241.1937,241.2621,240.5585,240.7246,28398.0
2022-03-14 13:40:00,246.34,246.69,246.21,246.4,14657.0,240.7344,241.0765,240.6074,240.7931,14657.0
2022-03-14 13:50:00,246.51,247.44,246.48,246.74,31631.0,240.9006,241.8094,240.8712,241.1253,31631.0
2022-03-14 14:00:00,246.77,247.21,246.62,247.02,40358.0,241.1546,241.5846,241.008,241.3989,40358.0
2022-03-14 14:10:00,246.99,247.07,246.44,246.46,6368.0,241.3696,241.4478,240.8321,240.8517,6368.0
2022-03-14 14:20:00,246.63,246.7,246.24,246.34,6279.0,241.0178,241.0862,240.6367,240.7344,6279.0
2022-03-14 14:30:00,246.34,247.3,246.24,247.07,7701.0,240.7344,241.6726,240.6367,241.4478,7701.0
2022-03-14 14:40:00,247.09,247.11,246.53,246.57,21485.0,241.4674,241.4869,240.9201,240.9592,21485.0
2022-03-14 14:50:00,246.58,247.35,246.56,247.12,12454.0,240.969,241.7214,240.9494,241.4967,12454.0
2022-03-14 15:00:00,247.13,247.82,246.94,246.97,105771.0,241.5064,242.1807,241.3208,241.3501,105771.0
2022-03-14 15:10:00,246.95,247.88,246.89,247.23,55310.0,241.3305,242.2394,241.2719,241.6042,55310.0
2022-03-14 15:20:00,247.23,247.64,247.07,247.13,66034.0,241.6042,242.0048,241.4478,241.5064,66034.0
2022-03-14 15:30:00,247.04,247.1,246.23,246.66,203115.0,241.4185,241.4771,240.6269,241.0471,203115.0
2022-03-14 15:40:00,246.59,247.42,246.48,246.8,100239.0,240.9787,241.7898,240.8712,241.184,100239.0
2022-03-14 15:50:00,246.88,246.95,246.11,246.67,97874.0,241.2621,241.3305,240.5097,241.0569,97874.0
2022-03-15 09:30:00,248.87,250.04,248.58,248.62,46892.0,243.2068,244.3502,242.9234,242.9625,46892.0
2022-03-15 09:40:00,248.66,248.85,247.64,248.21,43925.0,243.0016,243.1873,242.0048,242.5619,43925.0
2022-03-15 09:50:00,248.39,249.68,248.08,249.68,97128.0,242.7378,243.9984,242.4348,243.9984,97128.0
2022-03-15 10:00:00,249.49,250.2,249.22,249.7,19994.0,243.8127,244.5066,243.5489,244.018,19994.0
2022-03-15 10:10:00,249.73,249.92,249.1,249.79,8647.0,244.0473,244.233,243.4316,244.1059,8647.0
2022-03-15 10:20:00,249.84,250.81,249.84,250.8,27791.0,244.1548,245.1027,244.1548,245.0929,27791.0
2022-03-15 10:30:00,250.92,251.49,250.83,251.46,15274.0,245.2102,245.7672,245.1222,245.7379,15274.0
2022-03-15 10:40:00,251.61,251.78,251.22,251.7,22549.0,245.8845,246.0506,245.5034,245.9725,22549.0
2022-03-15 10:50:00,251.68,251.73,250.88,251.13,9906.0,245.9529,246.0018,245.1711,245.4154,9906.0
2022-03-15 11:00:00,251.21,251.79,251.17,251.67,46670.0,245.4936,246.0604,245.4545,245.9431,46670.0
2022-03-15 11:10:00,251.75,251.92,251.42,251.71,22970.0,246.0213,246.1874,245.6988,245.9822,22970.0
2022-03-15 11:20:00,251.68,252.31,251.22,252.26,27670.0,245.9529,246.5686,245.5034,246.5197,27670.0
2022-03-15 11:30:00,252.31,252.94,252.17,252.68,19378.0,246.5686,247.1842,246.4318,246.9302,19378.0
2022-03-15 11:40:00,252.66,252.66,252.18,252.57,22706.0,246.9106,246.9106,246.4415,246.8227,22706.0
2022-03-15 11:50:00,252.54,252.67,250.97,251.5,61300.0,246.7933,246.9204,245.2591,245.777,61300.0
2022-03-15 12:00:00,251.41,252.17,250.79,252.08,17819.0,245.6891,246.4318,245.0832,246.3438,17819.0
2022-03-15 12:10:00,252.02,252.28,251.79,252.19,22592.0,246.2852,246.5393,246.0604,246.4513,22592.0
2022-03-15 12:20:00,252.12,252.7,251.82,252.49,11268.0,246.3829,246.9497,246.0897,246.7445,11268.0
2022-03-15 12:30:00,252.63,252.73,252.31,252.57,37751.0,246.8813,246.979,246.5686,246.8227,37751.0
2022-03-15 12:40:00,252.55,252.56,251.8,251.82,49607.0,246.8031,246.8129,246.0702,246.0897,49607.0
2022-03-15 12:50:00,251.79,252.13,251.37,252.13,11335.0,246.0604,246.3927,245.65,246.3927,11335.0
2022-03-15 13:00:00,252.17,252.5,251.82,251.92,20958.0,246.4318,246.7542,246.0897,246.1874,20958.0
2022-03-15 13:10:00,251.89,251.89,251.18,251.3,17940.0,246.1581,246.1581,245.4643,245.5816,17940.0
2022-03-15 13:20:00,251.29,251.88,251.12,251.15,33721.0,245.5718,246.1484,245.4056,245.435,33721.0
2022-03-15 13:30:00,251.15,251.68,250.98,251.35,47467.0,245.435,245.9529,245.2688,245.6304,47467.0
2022-03-15 13:40:00,251.38,251.79,251.25,251.3,22537.0,245.6597,246.0604,245.5327,245.5816,22537.0
2022-03-15 13:50:00,251.36,252.07,251.36,251.92,44707.0,245.6402,246.334,245.6402,246.1874,44707.0
2022-03-15 14:00:00,251.87,252.06,251.21,251.73,43009.0,246.1386,246.3243,245.4936,246.0018,43009.0
2022-03-15 14:10:00,251.72,251.75,250.68,250.85,42668.0,245.992,246.0213,244.9757,245.1418,42668.0
2022-03-15 14:20:00,250.84,251.32,250.73,251.22,44932.0,245.132,245.6011,245.0245,245.5034,44932.0
2022-03-15 14:30:00,251.16,251.74,250.91,251.45,89196.0,245.4447,246.0115,245.2004,245.7281,89196.0
2022-03-15 14:40:00,251.59,252.38,251.56,252.38,104248.0,245.865,246.637,245.8356,246.637,104248.0
2022-03-15 14:50:00,252.45,252.9,252.38,252.82,74582.0,246.7054,247.1451,246.637,247.067,74582.0
2022-03-15 15:00:00,252.77,253.07,252.64,252.92,85971.0,247.0181,247.3113,246.8911,247.1647,85971.0
2022-03-15 15:10:00,253.03,253.73,252.74,253.68,93071.0,247.2722,247.9563,246.9888,247.9074,93071.0
2022-03-15 15:20:00,253.68,254.0,253.53,253.82,150045.0,247.9074,248.2201,247.7608,248.0442,150045.0
2022-03-15 15:30:00,253.86,254.48,253.86,254.11,158336.0,248.0833,248.6892,248.0833,248.3276,158336.0
2022-03-15 15:40:00,254.18,254.22,253.72,254.14,140480.0,248.396,248.4351,247.9465,248.3569,140480.0
2022-03-15 15:50:00,254.28,254.73,253.84,254.26,162861.0,248.4937,248.9335,248.0638,248.4742,162861.0
2022-03-16 09:30:00,257.07,258.49,256.97,258.37,31064.0,251.2203,252.6079,251.1225,252.4907,31064.0
2022-03-16 09:40:00,258.38,259.36,258.31,259.13,22755.0,252.5004,253.4581,252.432,253.2334,22755.0
2022-03-16 09:50:00,259.2,259.34,258.63,258.78,36577.0,253.3018,253.4386,252.7448,252.8913,36577.0
2022-03-16 10:00:00,258.91,259.34,258.29,258.29,73789.0,253.0184,253.4386,252.4125,252.4125,73789.0
2022-03-16 10:10:00,258.25,260.98,258.19,260.7,35593.0,252.3734,255.0413,252.3148,254.7677,35593.0
2022-03-16 10:20:00,260.72,261.01,260.5,260.71,25879.0,254.7872,255.0706,254.5722,254.7774,25879.0
2022-03-16 10:30:00,260.82,261.45,260.65,261.11,15569.0,254.8849,255.5006,254.7188,255.1683,15569.0
2022-03-16 10:40:00,261.28,261.37,259.94,260.29,18285.0,255.3345,255.4224,254.0249,254.367,18285.0
2022-03-16 10:50:00,260.29,260.6,260.09,260.34,10678.0,254.367,254.6699,254.1715,254.4158,10678.0
2022-03-16 11:00:00,260.54,260.85,260.05,260.21,21264.0,254.6113,254.9142,254.1324,254.2888,21264.0
2022-03-16 11:10:00,260.35,260.53,260.1,260.23,17469.0,254.4256,254.6015,254.1813,254.3083,17469.0
2022-03-16 11:20:00,260.46,260.55,260.13,260.4,14072.0,254.5331,254.6211,254.2106,254.4745,14072.0
2022-03-16 11:30:00,260.36,260.61,260.04,260.19,9484.0,254.4354,254.6797,254.1227,254.2693,9484.0
2022-03-16 11:40:00,260.07,260.19,259.89,260.17,12749.0,254.152,254.2693,253.9761,254.2497,12749.0
2022-03-16 11:50:00,260.16,260.47,260.01,260.26,8419.0,254.2399,254.5429,254.0934,254.3377,8419.0
2022-03-16 12:00:00,260.28,260.61,260.14,260.23,9582.0,254.3572,254.6797,254.2204,254.3083,9582.0
2022-03-16 12:10:00,260.21,260.38,260.1,260.32,16284.0,254.2888,254.4549,254.1813,254.3963,16284.0
2022-03-16 12:20:00,260.2,260.43,259.77,260.02,35379.0,254.279,254.5038,253.8588,254.1031,35379.0
2022-03-16 12:30:00,260.04,260.06,259.51,259.51,15755.0,254.1227,254.1422,253.6047,253.6047,15755.0
2022-03-16 12:40:00,259.44,259.89,258.64,258.71,33150.0,253.5363,253.9761,252.7545,252.8229,33150.0
2022-03-16 12:50:00,258.81,258.99,258.64,258.91,19237.0,252.9207,253.0966,252.7545,253.0184,19237.0
2022-03-16 13:00:00,258.92,259.1,258.02,258.04,25172.0,253.0282,253.2041,252.1486,252.1682,25172.0
2022-03-16 13:10:00,258.01,258.09,257.73,257.88,54966.0,252.1389,252.217,251.8652,252.0118,54966.0
2022-03-16 13:20:00,257.88,258.13,257.61,258.03,42360.0,252.0118,252.2561,251.748,252.1584,42360.0
2022-03-16 13:30:00,258.1,258.96,258.09,258.66,28580.0,252.2268,253.0672,252.217,252.7741,28580.0
2022-03-16 13:40:00,258.67,258.77,258.26,258.77,26765.0,252.7838,252.8816,252.3832,252.8816,26765.0
2022-03-16 13:50:00,258.8,259.2,258.55,259.02,24963.0,252.9109,253.3018,252.6666,253.1259,24963.0
2022-03-16 14:00:00,258.85,258.98,256.12,256.12,36035.0,252.9597,253.0868,250.2919,250.2919,36035.0
2022-03-16 14:10:00,256.14,256.49,255.06,256.49,54224.0,250.3114,250.6535,249.256,250.6535,54224.0
2022-03-16 14:20:00,256.48,256.58,255.08,255.15,109788.0,250.6437,250.7414,249.2755,249.3439,109788.0
2022-03-16 14:30:00,255.02,256.17,254.0,256.06,49428.0,249.2169,250.3407,248.2201,250.2332,49428.0
2022-03-16 14:40:00,256.1,258.16,256.1,257.58,81686.0,250.2723,252.2855,250.2723,251.7186,81686.0
2022-03-16 14:50:00,257.72,259.33,257.28,258.49,51507.0,251.8555,253.4288,251.4255,252.6079,51507.0
2022-03-16 15:00:00,258.53,259.58,257.93,258.59,51260.0,252.647,253.6731,252.0607,252.7057,51260.0
2022-03-16 15:10:00,258.56,260.05,258.46,260.05,33558.0,252.6763,254.1324,252.5786,254.1324,33558.0
2022-03-16 15:20:00,260.04,260.73,259.88,260.5,53531.0,254.1227,254.797,253.9663,254.5722,53531.0
2022-03-16 15:30:00,260.66,260.66,259.83,260.31,40719.0,254.7286,254.7286,253.9174,254.3865,40719.0
2022-03-16 15:40:00,260.27,261.32,260.06,261.32,169711.0,254.3474,255.3735,254.1422,255.3735,169711.0
2022-03-16 15:50:00,261.37,262.56,261.27,262.56,142412.0,255.4224,256.5853,255.3247,256.5853,142412.0
2022-03-17 09:30:00,260.88,261.9,260.41,261.89,34931.0,254.9436,255.9403,254.4843,255.9306,34931.0
2022-03-17 09:40:00,261.88,262.51,261.55,261.95,27119.0,255.9208,256.5365,255.5983,255.9892,27119.0
2022-03-17 09:50:00,261.9,263.58,261.77,263.58,33017.0,255.9403,257.5821,255.8133,257.5821,33017.0
2022-03-17 10:00:00,263.6,264.13,263.33,263.92,13010.0,257.6017,258.1196,257.3378,257.9144,13010.0
2022-03-17 10:10:00,263.95,264.11,262.87,262.91,15131.0,257.9437,258.1001,256.8883,256.9274,15131.0
2022-03-17 10:20:00,262.77,263.41,262.77,263.1,121441.0,256.7905,257.416,256.7905,257.113,121441.0
2022-03-17 10:30:00,263.17,263.17,262.33,262.43,76766.0,257.1814,257.1814,256.3606,256.4583,76766.0
2022-03-17 10:40:00,262.69,262.85,261.38,261.79,181516.0,256.7124,256.8687,255.4322,255.8328,181516.0
2022-03-17 10:50:00,261.97,261.97,261.23,261.73,86309.0,256.0088,256.0088,255.2856,255.7742,86309.0
2022-03-17 11:00:00,261.54,262.16,261.14,262.07,15760.0,255.5885,256.1944,255.1976,256.1065,15760.0
2022-03-17 11:10:00,262.04,262.16,261.49,262.03,88954.0,256.0772,256.1944,255.5397,256.0674,88954.0
2022-03-17 11:20:00,262.08,262.62,262.08,262.18,108109.0,256.1162,256.644,256.1162,256.214,108109.0
2022-03-17 11:30:00,262.35,262.68,262.18,262.67,58282.0,256.3801,256.7026,256.214,256.6928,58282.0
2022-03-17 11:40:00,262.77,262.91,261.66,261.66,139330.0,256.7905,256.9274,255.7058,255.7058,139330.0
2022-03-17 11:50:00,261.65,262.61,261.63,262.39,23578.0,255.696,256.6342,255.6765,256.4192,23578.0
2022-03-17 12:00:00,262.46,262.77,262.11,262.77,87742.0,256.4876,256.7905,256.1456,256.7905,87742.0
2022-03-17 12:10:00,262.8,262.8,262.27,262.56,83476.0,256.8199,256.8199,256.3019,256.5853,83476.0
2022-03-17 12:20:00,262.84,263.41,262.84,263.31,355306.0,256.859,257.416,256.859,257.3183,355306.0
2022-03-17 12:30:00,263.28,263.45,263.02,263.39,20502.0,257.2889,257.4551,257.0349,257.3964,20502.0
2022-03-17 12:40:00,263.37,263.56,263.13,263.32,19245.0,257.3769,257.5626,257.1424,257.328,19245.0
2022-03-17 12:50:00,263.39,263.75,263.36,263.59,18934.0,257.3964,257.7482,257.3671,257.5919,18934.0
2022-03-17 13:00:00,263.55,263.68,263.2,263.42,27945.0,257.5528,257.6798,257.2108,257.4258,27945.0
2022-03-17 13:10:00,263.41,263.58,262.91,263.36,22373.0,257.416,257.5821,256.9274,257.3671,22373.0
2022-03-17 13:20:00,263.41,264.48,263.41,264.42,15699.0,257.416,258.4616,257.416,258.403,15699.0
2022-03-17 13:30:00,264.47,264.55,264.32,264.43,8216.0,258.4519,258.53,258.3053,258.4128,8216.0
2022-03-17 13:40:00,264.66,265.12,264.66,265.12,37812.0,258.6375,259.0871,258.6375,259.0871,37812.0
2022-03-17 13:50:00,265.07,265.39,265.04,265.04,12366.0,259.0382,259.3509,259.0089,259.0089,12366.0
2022-03-17 14:00:00,265.08,265.27,264.74,265.26,8715.0,259.048,259.2337,258.7157,259.2239,8715.0
2022-03-17 14:10:00,265.16,265.16,264.65,264.74,36246.0,259.1262,259.1262,258.6278,258.7157,36246.0
2022-03-17 14:20:00,264.84,264.91,264.14,264.17,51234.0,258.8134,258.8819,258.1294,258.1587,51234.0
2022-03-17 14:30:00,264.35,264.87,264.32,264.62,8971.0,258.3346,258.8428,258.3053,258.5985,8971.0
2022-03-17 14:40:00,264.61,264.99,264.56,264.96,12727.0,258.5887,258.96,258.5398,258.9307,12727.0
2022-03-17 14:50:00,264.95,265.18,264.72,265.14,29166.0,258.9209,259.1457,258.6962,259.1066,29166.0
2022-03-17 15:00:00,265.07,265.41,264.77,264.94,18878.0,259.0382,259.3705,258.745,258.9112,18878.0
2022-03-17 15:10:00,264.96,264.96,264.16,264.83,40013.0,258.9307,258.9307,258.1489,258.8037,40013.0
2022-03-17 15:20:00,264.86,265.02,264.49,264.91,33208.0,258.833,258.9893,258.4714,258.8819,33208.0
2022-03-17 15:30:00,264.97,265.16,264.78,265.15,31167.0,258.9405,259.1262,258.7548,259.1164,31167.0
2022-03-17 15:40:00,265.23,266.1,265.22,265.85,51684.0,259.1946,260.0448,259.1848,259.8005,51684.0
2022-03-17 15:50:00,265.81,266.3,265.25,266.29,160650.0,259.7614,260.2402,259.2141,260.2304,160650.0
2022-03-18 09:30:00,265.45,265.96,264.55,265.51,59200.0,259.4096,259.908,258.53,259.4682,59200.0
2022-03-18 09:40:00,265.55,266.49,265.33,266.47,42902.0,259.5073,260.4259,259.2923,260.4064,42902.0
2022-03-18 09:50:00,266.49,267.0,266.11,267.0,21921.0,260.4259,260.9243,260.0545,260.9243,21921.0
2022-03-18 10:00:00,267.09,267.95,266.9,267.94,37650.0,261.0122,261.8527,260.8266,261.8429,37650.0
2022-03-18 10:10:00,267.95,268.55,267.77,267.81,13473.0,261.8527,262.439,261.6768,261.7159,13473.0
2022-03-18 10:20:00,267.78,268.19,267.59,267.93,25171.0,261.6865,262.0872,261.5009,261.8331,25171.0
2022-03-18 10:30:00,267.92,268.28,266.7,266.8,56931.0,261.8234,262.1752,260.6311,260.7288,56931.0
2022-03-18 10:40:00,266.85,267.53,266.61,267.16,33870.0,260.7777,261.4422,260.5432,261.0807,33870.0
2022-03-18 10:50:00,266.82,267.71,266.74,267.64,8619.0,260.7484,261.6181,260.6702,261.5497,8619.0
2022-03-18 11:00:00,267.79,268.62,267.78,268.45,15283.0,261.6963,262.5074,261.6865,262.3413,15283.0
2022-03-18 11:10:00,268.37,268.64,268.14,268.41,9684.0,262.2631,262.527,262.0384,262.3022,9684.0
2022-03-18 11:20:00,268.44,268.45,267.83,268.16,14250.0,262.3315,262.3413,261.7354,262.0579,14250.0
2022-03-18 11:30:00,268.31,269.0,268.31,268.77,21056.0,262.2045,262.8788,262.2045,262.654,21056.0
2022-03-18 11:40:00,268.63,268.66,268.23,268.27,18467.0,262.5172,262.5465,262.1263,262.1654,18467.0
2022-03-18 11:50:00,268.27,268.56,267.84,268.37,49378.0,262.1654,262.4488,261.7452,262.2631,49378.0
2022-03-18 12:00:00,268.24,268.59,268.15,268.42,10334.0,262.1361,262.4781,262.0481,262.312,10334.0
2022-03-18 12:10:00,268.4,268.92,268.4,268.81,6934.0,262.2924,262.8006,262.2924,262.6931,6934.0
2022-03-18 12:20:00,268.76,269.1,268.57,269.07,11883.0,262.6442,262.9765,262.4586,262.9472,11883.0
2022-03-18 12:30:00,269.1,269.53,268.99,269.53,26650.0,262.9765,263.3967,262.869,263.3967,26650.0
2022-03-18 12:40:00,269.53,269.74,269.31,269.34,18051.0,263.3967,263.6019,263.1817,263.211,18051.0
2022-03-18 12:50:00,269.38,269.77,269.38,269.55,31298.0,263.2501,263.6313,263.2501,263.4163,31298.0
2022-03-18 13:00:00,269.55,269.89,269.3,269.68,133177.0,263.4163,263.7485,263.172,263.5433,133177.0
2022-03-18 13:10:00,269.65,269.79,269.42,269.42,93194.0,263.514,263.6508,263.2892,263.2892,93194.0
2022-03-18 13:20:00,269.42,269.93,269.4,269.93,52136.0,263.2892,263.7876,263.2697,263.7876,52136.0
2022-03-18 13:30:00,269.94,270.1,269.8,269.95,61605.0,263.7974,263.9538,263.6606,263.8072,61605.0
2022-03-18 13:40:00,269.94,269.94,269.66,269.84,43657.0,263.7974,263.7974,263.5238,263.6997,43657.0
2022-03-18 13:50:00,269.84,270.11,269.65,269.84,45577.0,263.6997,263.9635,263.514,263.6997,45577.0
2022-03-18 14:00:00,269.86,269.94,269.46,269.5,43264.0,263.7192,263.7974,263.3283,263.3674,43264.0
2022-03-18 14:10:00,269.5,270.09,269.41,270.0,79647.0,263.3674,263.944,263.2795,263.856,79647.0
2022-03-18 14:20:00,269.98,270.05,269.71,269.89,37834.0,263.8365,263.9049,263.5726,263.7485,37834.0
2022-03-18 14:30:00,269.9,270.19,269.56,270.16,52636.0,263.7583,264.0417,263.426,264.0124,52636.0
2022-03-18 14:40:00,270.17,270.25,269.69,270.02,67295.0,264.0222,264.1003,263.5531,263.8756,67295.0
2022-03-18 14:50:00,270.0,270.32,270.0,270.28,55777.0,263.856,264.1687,263.856,264.1297,55777.0
2022-03-18 15:00:00,270.23,270.64,270.1,270.64,306247.0,264.0808,264.4815,263.9538,264.4815,306247.0
2022-03-18 15:10:00,270.67,271.07,270.65,271.06,25684.0,264.5108,264.9017,264.4912,264.8919,25684.0
2022-03-18 15:20:00,271.06,271.33,270.96,271.22,42250.0,264.8919,265.1558,264.7942,265.0483,42250.0
2022-03-18 15:30:00,271.24,271.8,270.93,270.97,40984.0,265.0678,265.6151,264.7649,264.804,40984.0
2022-03-18 15:40:00,270.95,271.59,270.93,271.33,42774.0,264.7844,265.4098,264.7649,265.1558,42774.0
2022-03-18 15:50:00,271.2,271.89,271.15,271.71,110626.0,265.0287,265.703,264.9799,265.5271,110626.0
2022-03-21 09:30:00,270.72,272.18,270.72,272.12,39565.0,264.5596,265.9864,264.5596,265.9278,39565.0
2022-03-21 09:40:00,272.34,272.75,270.96,271.04,35294.0,266.1428,266.5434,264.7942,264.8724,35294.0
2022-03-21 09:50:00,271.04,271.37,269.78,269.88,69387.0,264.8724,265.1949,263.641,263.7388,69387.0
2022-03-21 10:00:00,269.99,270.2,269.26,269.58,46025.0,263.8463,264.0515,263.1329,263.4456,46025.0
2022-03-21 10:10:00,269.6,269.71,269.0,269.21,77857.0,263.4651,263.5726,262.8788,263.084,77857.0
2022-03-21 10:20:00,269.12,269.12,268.44,268.48,20816.0,262.9961,262.9961,262.3315,262.3706,20816.0
2022-03-21 10:30:00,268.61,269.38,268.47,269.38,17973.0,262.4977,263.2501,262.3608,263.2501,17973.0
2022-03-21 10:40:00,269.34,269.93,269.14,269.92,45570.0,263.211,263.7876,263.0156,263.7778,45570.0
2022-03-21 10:50:00,270.07,270.78,269.87,270.61,38059.0,263.9244,264.6183,263.729,264.4521,38059.0
2022-03-21 11:00:00,270.6,271.04,270.17,270.27,16150.0,264.4424,264.8724,264.0222,264.1199,16150.0
2022-03-21 11:10:00,270.28,271.45,270.27,271.15,16338.0,264.1297,265.273,264.1199,264.9799,16338.0
2022-03-21 11:20:00,271.16,272.02,270.97,271.84,17560.0,264.9896,265.8301,264.804,265.6542,17560.0
2022-03-21 11:30:00,271.85,272.02,271.2,271.78,35653.0,265.6639,265.8301,265.0287,265.5955,35653.0
2022-03-21 11:40:00,271.76,272.05,271.28,271.35,21515.0,265.576,265.8594,265.1069,265.1753,21515.0
2022-03-21 11:50:00,271.46,272.25,271.34,272.01,16110.0,265.2828,266.0548,265.1655,265.8203,16110.0
2022-03-21 12:00:00,272.16,272.16,271.2,271.68,14924.0,265.9669,265.9669,265.0287,265.4978,14924.0
2022-03-21 12:10:00,271.53,271.65,271.06,271.31,7156.0,265.3512,265.4685,264.8919,265.1362,7156.0
2022-03-21 12:20:00,271.42,271.99,271.42,271.56,13834.0,265.2437,265.8007,265.2437,265.3805,13834.0
2022-03-21 12:30:00,271.57,271.58,269.21,269.78,30606.0,265.3903,265.4001,263.084,263.641,30606.0
2022-03-21 12:40:00,269.82,270.54,269.67,270.39,23310.0,263.6801,264.3837,263.5335,264.2372,23310.0
2022-03-21 12:50:00,270.29,270.29,268.76,268.95,17136.0,264.1394,264.1394,262.6442,262.8299,17136.0
2022-03-21 13:00:00,268.69,269.08,268.49,268.91,20134.0,262.5758,262.957,262.3804,262.7908,20134.0
2022-03-21 13:10:00,268.72,268.75,267.75,267.75,12498.0,262.6052,262.6345,261.6572,261.6572,12498.0
2022-03-21 13:20:00,267.78,268.35,267.59,268.09,15153.0,261.6865,262.2436,261.5009,261.9895,15153.0
2022-03-21 13:30:00,268.03,268.97,268.03,268.83,24016.0,261.9309,262.8495,261.9309,262.7126,24016.0
2022-03-21 13:40:00,268.77,268.77,268.13,268.71,7590.0,262.654,262.654,262.0286,262.5954,7590.0
2022-03-21 13:50:00,268.73,268.99,268.43,268.97,18005.0,262.6149,262.869,262.3218,262.8495,18005.0
2022-03-21 14:00:00,269.08,269.23,268.51,269.15,18330.0,262.957,263.1035,262.3999,263.0254,18330.0
2022-03-21 14:10:00,269.07,269.07,268.62,268.93,54630.0,262.9472,262.9472,262.5074,262.8104,54630.0
2022-03-21 14:20:00,269.13,270.25,269.1,270.12,35017.0,263.0058,264.1003,262.9765,263.9733,35017.0
2022-03-21 14:30:00,270.16,270.17,269.63,269.94,18754.0,264.0124,264.0222,263.4944,263.7974,18754.0
2022-03-21 14:40:00,269.82,270.41,269.68,269.74,38763.0,263.6801,264.2567,263.5433,263.6019,38763.0
2022-03-21 14:50:00,269.79,269.95,268.81,268.81,35849.0,263.6508,263.8072,262.6931,262.6931,35849.0
2022-03-21 15:00:00,268.77,269.13,268.66,269.0,16275.0,262.654,263.0058,262.5465,262.8788,16275.0
2022-03-21 15:10:00,269.04,269.88,268.95,269.26,26914.0,262.9179,263.7388,262.8299,263.1329,26914.0
2022-03-21 15:20:00,269.24,270.0,269.21,269.87,23091.0,263.1133,263.856,263.084,263.729,23091.0
2022-03-21 15:30:00,270.03,270.26,269.56,269.58,28392.0,263.8853,264.1101,263.426,263.4456,28392.0
2022-03-21 15:40:00,269.51,269.88,268.9,268.9,47307.0,263.3772,263.7388,262.7811,262.7811,47307.0
2022-03-21 15:50:00,268.91,270.81,268.91,270.81,90398.0,262.7908,264.6476,262.7908,264.6476,90398.0
2022-03-22 09:30:00,271.06,272.91,271.06,272.86,44204.0,264.8919,266.6998,264.8919,266.6509,44204.0
2022-03-22 09:40:00,272.82,272.82,271.6,272.06,37120.0,266.6119,266.6119,265.4196,265.8691,37120.0
2022-03-22 09:50:00,271.65,272.61,271.41,272.45,7429.0,265.4685,266.4066,265.2339,266.2503,7429.0
2022-03-22 10:00:00,272.57,273.75,272.56,273.75,16596.0,266.3675,267.5207,266.3578,267.5207,16596.0
2022-03-22 10:10:00,273.81,274.16,273.47,274.16,16922.0,267.5793,267.9214,267.2471,267.9214,16922.0
2022-03-22 10:20:00,274.21,274.53,274.0,274.46,12593.0,267.9702,268.2829,267.765,268.2145,12593.0
2022-03-22 10:30:00,274.53,275.19,274.5,274.89,50558.0,268.2829,268.9279,268.2536,268.6348,50558.0
2022-03-22 10:40:00,274.92,275.27,274.76,275.19,8615.0,268.6641,269.0061,268.5077,268.9279,8615.0
2022-03-22 10:50:00,275.02,275.2,274.83,274.88,12977.0,268.7618,268.9377,268.5761,268.625,12977.0
2022-03-22 11:00:00,274.74,275.46,274.58,275.46,31892.0,268.4882,269.1918,268.3318,269.1918,31892.0
2022-03-22 11:10:00,275.39,275.88,275.37,275.81,30518.0,269.1234,269.6022,269.1038,269.5338,30518.0
2022-03-22 11:20:00,275.78,276.11,275.63,275.85,17969.0,269.5045,269.827,269.3579,269.5729,17969.0
2022-03-22 11:30:00,275.87,275.87,275.4,275.73,14802.0,269.5925,269.5925,269.1331,269.4556,14802.0
2022-03-22 11:40:00,275.8,275.85,275.33,275.4,7808.0,269.524,269.5729,269.0647,269.1331,7808.0
2022-03-22 11:50:00,275.5,275.51,275.14,275.15,12127.0,269.2309,269.2406,268.8791,268.8888,12127.0
2022-03-22 12:00:00,275.07,275.37,274.82,275.37,4580.0,268.8107,269.1038,268.5663,269.1038,4580.0
2022-03-22 12:10:00,275.19,275.19,274.86,275.04,6389.0,268.9279,268.9279,268.6054,268.7813,6389.0
2022-03-22 12:20:00,274.94,274.95,274.34,274.5,12454.0,268.6836,268.6934,268.0973,268.2536,12454.0
2022-03-22 12:30:00,274.47,274.8,274.19,274.65,19375.0,268.2243,268.5468,267.9507,268.4002,19375.0
2022-03-22 12:40:00,274.67,274.78,274.38,274.77,5713.0,268.4198,268.5273,268.1364,268.5175,5713.0
2022-03-22 12:50:00,274.91,275.06,274.83,274.99,8266.0,268.6543,268.8009,268.5761,268.7325,8266.0
2022-03-22 13:00:00,274.83,275.33,274.82,275.1,9519.0,268.5761,269.0647,268.5663,268.84,9519.0
2022-03-22 13:10:00,275.07,275.27,274.83,274.95,7169.0,268.8107,269.0061,268.5761,268.6934,7169.0
2022-03-22 13:20:00,274.91,274.93,274.49,274.93,7400.0,268.6543,268.6738,268.2439,268.6738,7400.0
2022-03-22 13:30:00,274.99,275.35,274.98,275.26,11782.0,268.7325,269.0843,268.7227,268.9963,11782.0
2022-03-22 13:40:00,275.2,275.23,274.92,275.08,6758.0,268.9377,268.967,268.6641,268.8204,6758.0
2022-03-22 13:50:00,275.11,275.49,275.08,275.49,16261.0,268.8497,269.2211,268.8204,269.2211,16261.0
2022-03-22 14:00:00,275.52,275.52,274.95,275.12,12333.0,269.2504,269.2504,268.6934,268.8595,12333.0
2022-03-22 14:10:00,275.17,275.7,275.08,275.59,28362.0,268.9084,269.4263,268.8204,269.3188,28362.0
2022-03-22 14:20:00,275.56,275.59,274.6,275.02,9832.0,269.2895,269.3188,268.3514,268.7618,9832.0
2022-03-22 14:30:00,275.06,275.34,274.76,275.22,4062.0,268.8009,269.0745,268.5077,268.9572,4062.0
2022-03-22 14:40:00,275.12,275.23,274.93,274.96,10629.0,268.8595,268.967,268.6738,268.7032,10629.0
2022-03-22 14:50:00,275.09,275.64,275.06,275.51,11370.0,268.8302,269.3677,268.8009,269.2406,11370.0
2022-03-22 15:00:00,275.49,275.82,275.49,275.8,18806.0,269.2211,269.5436,269.2211,269.524,18806.0
2022-03-22 15:10:00,275.82,276.15,275.56,275.85,41604.0,269.5436,269.8661,269.2895,269.5729,41604.0
2022-03-22 15:20:00,275.82,275.92,275.33,275.42,17882.0,269.5436,269.6413,269.0647,269.1527,17882.0
2022-03-22 15:30:00,275.37,275.71,275.28,275.62,26989.0,269.1038,269.4361,269.0159,269.3481,26989.0
2022-03-22 15:40:00,275.51,276.2,275.44,276.08,31946.0,269.2406,269.9149,269.1722,269.7977,31946.0
2022-03-22 15:50:00,276.22,276.29,275.1,275.59,150404.0,269.9345,270.0029,268.84,269.3188,150404.0
2022-03-23 09:30:00,273.03,273.24,272.2,272.26,64110.0,266.8171,267.0223,266.006,266.0646,64110.0
2022-03-23 09:40:00,272.13,272.76,271.78,271.86,30486.0,265.9376,266.5532,265.5955,265.6737,30486.0
2022-03-23 09:50:00,272.01,272.91,271.93,272.32,34929.0,265.8203,266.6998,265.7421,266.1232,34929.0
2022-03-23 10:00:00,272.19,273.21,271.91,273.1,20305.0,265.9962,266.993,265.7226,266.8855,20305.0
2022-03-23 10:10:00,273.24,274.22,272.82,274.09,17897.0,267.0223,267.98,266.6119,267.853,17897.0
2022-03-23 10:20:00,274.09,274.09,273.47,273.81,8657.0,267.853,267.853,267.2471,267.5793,8657.0
2022-03-23 10:30:00,273.96,274.4,273.87,274.15,13642.0,267.7259,268.1559,267.638,267.9116,13642.0
2022-03-23 10:40:00,274.31,274.31,273.1,273.4,6420.0,268.068,268.068,266.8855,267.1787,6420.0
2022-03-23 10:50:00,273.52,274.2,273.46,274.04,15579.0,267.2959,267.9605,267.2373,267.8041,15579.0
2022-03-23 11:00:00,274.11,274.64,274.03,274.2,16046.0,267.8725,268.3904,267.7943,267.9605,16046.0
2022-03-23 11:10:00,274.14,274.68,274.07,274.63,16280.0,267.9018,268.4295,267.8334,268.3807,16280.0
2022-03-23 11:20:00,274.61,275.13,274.61,274.94,15008.0,268.3611,268.8693,268.3611,268.6836,15008.0
2022-03-23 11:30:00,274.9,274.99,274.68,274.94,8712.0,268.6445,268.7325,268.4295,268.6836,8712.0
2022-03-23 11:40:00,274.86,275.06,274.71,274.71,4459.0,268.6054,268.8009,268.4588,268.4588,4459.0
2022-03-23 11:50:00,274.75,275.22,274.68,275.21,9504.0,268.4979,268.9572,268.4295,268.9475,9504.0
2022-03-23 12:00:00,275.27,275.74,274.54,274.65,17648.0,269.0061,269.4654,268.2927,268.4002,17648.0
2022-03-23 12:10:00,274.5,274.82,273.94,274.81,8711.0,268.2536,268.5663,267.7064,268.5566,8711.0
2022-03-23 12:20:00,274.82,274.82,274.6,274.72,7100.0,268.5663,268.5663,268.3514,268.4686,7100.0
2022-03-23 12:30:00,274.82,274.94,274.41,274.54,4919.0,268.5663,268.6836,268.1657,268.2927,4919.0
2022-03-23 12:40:00,274.5,274.54,273.73,274.15,10482.0,268.2536,268.2927,267.5011,267.9116,10482.0
2022-03-23 12:50:00,273.89,274.35,273.89,274.35,6900.0,267.6575,268.107,267.6575,268.107,6900.0
2022-03-23 13:00:00,274.34,274.45,273.89,274.18,10556.0,268.0973,268.2048,267.6575,267.9409,10556.0
2022-03-23 13:10:00,274.32,274.36,273.68,273.69,7815.0,268.0777,268.1168,267.4523,267.4621,7815.0
2022-03-23 13:20:00,273.61,273.61,272.53,272.65,11086.0,267.3839,267.3839,266.3285,266.4457,11086.0
2022-03-23 13:30:00,272.56,273.22,272.5,273.15,22275.0,266.3578,267.0028,266.2991,266.9343,22275.0
2022-03-23 13:40:00,273.02,273.04,272.6,272.75,9125.0,266.8073,266.8268,266.3969,266.5434,9125.0
2022-03-23 13:50:00,272.7,273.38,272.7,273.21,6343.0,266.4946,267.1591,266.4946,266.993,6343.0
2022-03-23 14:00:00,273.11,273.29,272.35,272.42,6376.0,266.8953,267.0712,266.1526,266.221,6376.0
2022-03-23 14:10:00,272.38,272.74,272.17,272.72,6135.0,266.1819,266.5337,265.9766,266.5141,6135.0
2022-03-23 14:20:00,272.69,273.0,272.43,273.0,63477.0,266.4848,266.7878,266.2307,266.7878,63477.0
2022-03-23 14:30:00,272.98,273.05,272.53,272.96,3057.0,266.7682,266.8366,266.3285,266.7487,3057.0
2022-03-23 14:40:00,273.0,273.56,272.9,273.52,9155.0,266.7878,267.335,266.69,267.2959,9155.0
2022-03-23 14:50:00,273.49,273.51,272.61,272.62,17363.0,267.2666,267.2862,266.4066,266.4164,17363.0
2022-03-23 15:00:00,272.53,273.03,272.38,272.38,14826.0,266.3285,266.8171,266.1819,266.1819,14826.0
2022-03-23 15:10:00,272.28,272.49,272.14,272.14,33166.0,266.0841,266.2894,265.9473,265.9473,33166.0
2022-03-23 15:20:00,272.11,272.74,271.99,272.74,14301.0,265.918,266.5337,265.8007,266.5337,14301.0
2022-03-23 15:30:00,272.56,272.9,272.47,272.52,28267.0,266.3578,266.69,266.2698,266.3187,28267.0
2022-03-23 15:40:00,272.45,273.07,272.07,272.59,19385.0,266.2503,266.8562,265.8789,266.3871,19385.0
2022-03-23 15:50:00,272.32,272.33,271.58,271.67,167548.0,266.1232,266.133,265.4001,265.488,167548.0
2022-03-24 09:30:00,272.78,272.79,271.68,272.06,45651.0,266.9614,266.9712,265.8849,266.2567,45651.0
2022-03-24 09:40:00,272.27,272.84,272.03,272.03,11819.0,266.4623,267.0201,266.2274,266.2274,11819.0
2022-03-24 09:50:00,271.63,272.61,271.59,272.19,12509.0,265.8359,266.795,265.7968,266.384,12509.0
2022-03-24 10:00:00,272.1,273.02,272.09,272.56,4255.0,266.2959,267.1963,266.2861,266.7461,4255.0
2022-03-24 10:10:00,272.44,272.44,271.14,271.25,18007.0,266.6286,266.6286,265.3564,265.464,18007.0
2022-03-24 10:20:00,271.41,271.64,271.13,271.18,11817.0,265.6206,265.8457,265.3466,265.3955,11817.0
2022-03-24 10:30:00,271.11,272.21,270.89,271.98,12484.0,265.327,266.4035,265.1117,266.1785,12484.0
2022-03-24 10:40:00,272.05,272.67,271.88,272.57,11266.0,266.247,266.8537,266.0806,266.7559,11266.0
2022-03-24 10:50:00,272.58,272.62,272.01,272.28,16273.0,266.7657,266.8048,266.2078,266.4721,16273.0
2022-03-24 11:00:00,272.15,273.26,272.15,272.61,29382.0,266.3448,267.4312,266.3448,266.795,29382.0
2022-03-24 11:10:00,272.52,273.14,272.43,273.14,11002.0,266.7069,267.3137,266.6189,267.3137,11002.0
2022-03-24 11:20:00,273.09,274.0,272.98,273.91,45730.0,267.2648,268.1554,267.1571,268.0673,45730.0
2022-03-24 11:30:00,273.95,274.22,273.82,274.08,32382.0,268.1064,268.3707,267.9792,268.2337,32382.0
2022-03-24 11:40:00,274.14,274.52,274.14,274.19,43503.0,268.2924,268.6643,268.2924,268.3413,43503.0
2022-03-24 11:50:00,274.12,274.2,273.93,274.2,8116.0,268.2728,268.3511,268.0869,268.3511,8116.0
2022-03-24 12:00:00,273.99,274.09,273.55,273.55,3185.0,268.1456,268.2434,267.715,267.715,3185.0
2022-03-24 12:10:00,273.64,273.85,273.56,273.85,3105.0,267.803,268.0086,267.7248,268.0086,3105.0
2022-03-24 12:20:00,273.88,274.16,273.69,273.72,4333.0,268.0379,268.312,267.852,267.8813,4333.0
2022-03-24 12:30:00,273.48,273.88,273.2,273.84,11462.0,267.6465,268.0379,267.3724,267.9988,11462.0
2022-03-24 12:40:00,273.8,273.83,273.54,273.63,14941.0,267.9596,267.989,267.7052,267.7933,14941.0
2022-03-24 12:50:00,273.65,274.04,273.65,273.94,9470.0,267.8128,268.1945,267.8128,268.0966,9470.0
2022-03-24 13:00:00,274.03,274.57,273.71,273.75,45999.0,268.1847,268.7132,267.8716,267.9107,45999.0
2022-03-24 13:10:00,273.76,274.3,273.76,274.3,5190.0,267.9205,268.449,267.9205,268.449,5190.0
2022-03-24 13:20:00,274.34,274.49,274.09,274.29,4882.0,268.4881,268.6349,268.2434,268.4392,4882.0
2022-03-24 13:30:00,274.34,274.39,274.07,274.3,12807.0,268.4881,268.537,268.2239,268.449,12807.0
2022-03-24 13:40:00,274.31,274.56,274.31,274.52,8410.0,268.4588,268.7034,268.4588,268.6643,8410.0
2022-03-24 13:50:00,274.5,274.5,274.27,274.41,3882.0,268.6447,268.6447,268.4196,268.5566,3882.0
2022-03-24 14:00:00,274.44,275.0,274.39,274.55,5237.0,268.586,269.134,268.537,268.6936,5237.0
2022-03-24 14:10:00,274.17,274.5,274.15,274.35,7599.0,268.3217,268.6447,268.3022,268.4979,7599.0
2022-03-24 14:20:00,274.39,274.42,274.01,274.42,9669.0,268.537,268.5664,268.1652,268.5664,9669.0
2022-03-24 14:30:00,274.36,274.54,274.12,274.24,8256.0,268.5077,268.6838,268.2728,268.3902,8256.0
2022-03-24 14:40:00,274.3,274.34,274.02,274.11,3131.0,268.449,268.4881,268.1749,268.263,3131.0
2022-03-24 14:50:00,274.25,274.67,274.25,274.62,12075.0,268.4,268.8111,268.4,268.7621,12075.0
2022-03-24 15:00:00,274.58,275.03,274.29,274.95,11967.0,268.723,269.1634,268.4392,269.0851,11967.0
2022-03-24 15:10:00,274.9,275.1,274.84,274.96,18469.0,269.0362,269.2319,268.9774,269.0949,18469.0
2022-03-24 15:20:00,275.14,275.75,275.11,275.59,24243.0,269.271,269.868,269.2417,269.7114,24243.0
2022-03-24 15:30:00,275.61,275.69,275.26,275.27,34857.0,269.731,269.8093,269.3885,269.3983,34857.0
2022-03-24 15:40:00,275.3,275.58,275.05,275.52,208449.0,269.4276,269.7017,269.183,269.6429,208449.0
2022-03-24 15:50:00,275.55,276.3,275.52,276.28,306473.0,269.6723,270.4063,269.6429,270.3867,306473.0
2022-03-25 09:30:00,276.25,277.01,275.62,275.62,48482.0,270.3574,271.1012,269.7408,269.7408,48482.0
2022-03-25 09:40:00,275.68,276.48,275.56,276.03,53647.0,269.7995,270.5825,269.6821,270.1421,53647.0
2022-03-25 09:50:00,276.09,276.31,275.3,275.37,43321.0,270.2008,270.4161,269.4276,269.4961,43321.0
2022-03-25 10:00:00,275.48,275.65,275.0,275.52,18337.0,269.6038,269.7702,269.134,269.6429,18337.0
2022-03-25 10:10:00,275.47,275.64,274.96,275.46,12281.0,269.594,269.7604,269.0949,269.5842,12281.0
2022-03-25 10:20:00,275.44,276.25,275.44,275.75,12778.0,269.5646,270.3574,269.5646,269.868,12778.0
2022-03-25 10:30:00,275.79,276.7,275.78,276.45,39416.0,269.9072,270.7978,269.8974,270.5531,39416.0
2022-03-25 10:40:00,276.4,276.89,276.34,276.53,23004.0,270.5042,270.9837,270.4455,270.6314,23004.0
2022-03-25 10:50:00,276.61,276.61,275.7,276.01,31221.0,270.7097,270.7097,269.8191,270.1225,31221.0
2022-03-25 11:00:00,276.06,276.22,274.5,274.5,25484.0,270.1714,270.328,268.6447,268.6447,25484.0
2022-03-25 11:10:00,274.43,274.45,274.03,274.1,20758.0,268.5762,268.5958,268.1847,268.2532,20758.0
2022-03-25 11:20:00,273.99,274.01,272.89,273.38,35081.0,268.1456,268.1652,267.069,267.5486,35081.0
2022-03-25 11:30:00,273.3,273.62,273.1,273.48,30949.0,267.4703,267.7835,267.2746,267.6465,30949.0
2022-03-25 11:40:00,273.39,274.03,273.39,273.56,19818.0,267.5584,268.1847,267.5584,267.7248,19818.0
2022-03-25 11:50:00,273.56,273.92,273.06,273.48,17274.0,267.7248,268.0771,267.2354,267.6465,17274.0
2022-03-25 12:00:00,273.41,274.0,273.2,273.89,23813.0,267.578,268.1554,267.3724,268.0477,23813.0
2022-03-25 12:10:00,273.89,274.45,273.89,274.45,16301.0,268.0477,268.5958,268.0477,268.5958,16301.0
2022-03-25 12:20:00,274.37,274.46,273.9,274.22,12773.0,268.5175,268.6056,268.0575,268.3707,12773.0
2022-03-25 12:30:00,274.1,274.23,273.54,273.62,16272.0,268.2532,268.3805,267.7052,267.7835,16272.0
2022-03-25 12:40:00,273.75,274.23,273.56,274.07,7974.0,267.9107,268.3805,267.7248,268.2239,7974.0
2022-03-25 12:50:00,274.14,274.43,273.69,274.09,14869.0,268.2924,268.5762,267.852,268.2434,14869.0
2022-03-25 13:00:00,273.99,274.23,273.8,274.12,7733.0,268.1456,268.3805,267.9596,268.2728,7733.0
2022-03-25 13:10:00,273.97,274.83,273.68,274.69,12171.0,268.126,268.9677,267.8422,268.8306,12171.0
2022-03-25 13:20:00,274.77,274.82,274.03,274.14,18426.0,268.9089,268.9579,268.1847,268.2924,18426.0
2022-03-25 13:30:00,274.23,274.57,274.11,274.46,7042.0,268.3805,268.7132,268.263,268.6056,7042.0
2022-03-25 13:40:00,274.48,274.67,274.23,274.67,8930.0,268.6251,268.8111,268.3805,268.8111,8930.0
2022-03-25 13:50:00,274.78,275.26,274.72,275.16,25419.0,268.9187,269.3885,268.86,269.2906,25419.0
2022-03-25 14:00:00,275.17,275.55,275.07,275.34,13076.0,269.3004,269.6723,269.2025,269.4668,13076.0
2022-03-25 14:10:00,275.5,275.57,275.13,275.13,6328.0,269.6234,269.6919,269.2613,269.2613,6328.0
2022-03-25 14:20:00,275.11,275.55,275.11,275.45,31272.0,269.2417,269.6723,269.2417,269.5744,31272.0
2022-03-25 14:30:00,275.51,275.71,275.4,275.48,6642.0,269.6332,269.8289,269.5255,269.6038,6642.0
2022-03-25 14:40:00,275.54,275.63,275.29,275.44,19291.0,269.6625,269.7506,269.4178,269.5646,19291.0
2022-03-25 14:50:00,275.46,275.75,275.4,275.65,18853.0,269.5842,269.868,269.5255,269.7702,18853.0
2022-03-25 15:00:00,275.74,275.74,274.7,274.88,15049.0,269.8582,269.8582,268.8404,269.0166,15049.0
2022-03-25 15:10:00,274.88,275.26,274.78,274.87,10322.0,269.0166,269.3885,268.9187,269.0068,10322.0
2022-03-25 15:20:00,274.79,274.79,274.0,274.06,14634.0,268.9285,268.9285,268.1554,268.2141,14634.0
2022-03-25 15:30:00,273.99,274.41,273.74,274.12,25002.0,268.1456,268.5566,267.9009,268.2728,25002.0
2022-03-25 15:40:00,274.17,275.16,274.13,275.16,35985.0,268.3217,269.2906,268.2826,269.2906,35985.0
2022-03-25 15:50:00,275.21,276.09,275.04,276.03,44529.0,269.3396,270.2008,269.1732,270.1421,44529.0
2022-03-28 09:30:00,275.96,278.08,275.96,278.03,59588.0,270.0736,272.1483,270.0736,272.0994,59588.0
2022-03-28 09:40:00,277.96,278.33,277.6,277.66,28806.0,272.0309,272.393,271.6786,271.7373,28806.0
2022-03-28 09:50:00,277.69,278.83,277.69,278.44,29402.0,271.7667,272.8823,271.7667,272.5007,29402.0
2022-03-28 10:00:00,278.45,278.45,277.27,277.6,35550.0,272.5104,272.5104,271.3556,271.6786,35550.0
2022-03-28 10:10:00,277.78,277.83,276.87,276.96,34501.0,271.8547,271.9037,270.9641,271.0522,34501.0
2022-03-28 10:20:00,277.14,277.2,276.4,277.2,159108.0,271.2284,271.2871,270.5042,271.2871,159108.0
2022-03-28 10:30:00,277.2,277.36,276.61,276.88,63663.0,271.2871,271.4437,270.7097,270.9739,63663.0
2022-03-28 10:40:00,276.97,277.92,276.81,277.84,40381.0,271.062,271.9917,270.9054,271.9135,40381.0
2022-03-28 10:50:00,277.77,278.17,277.67,278.17,21607.0,271.8449,272.2364,271.7471,272.2364,21607.0
2022-03-28 11:00:00,277.89,278.25,276.99,277.36,55344.0,271.9624,272.3147,271.0816,271.4437,55344.0
2022-03-28 11:10:00,277.38,277.81,277.38,277.81,50510.0,271.4633,271.8841,271.4633,271.8841,50510.0
2022-03-28 11:20:00,277.8,277.8,276.92,277.36,30405.0,271.8743,271.8743,271.0131,271.4437,30405.0
2022-03-28 11:30:00,277.38,277.38,275.97,276.15,42467.0,271.4633,271.4633,270.0833,270.2595,42467.0
2022-03-28 11:40:00,276.15,276.47,275.69,275.69,30734.0,270.2595,270.5727,269.8093,269.8093,30734.0
2022-03-28 11:50:00,275.69,275.91,275.51,275.63,23299.0,269.8093,270.0246,269.6332,269.7506,23299.0
2022-03-28 12:00:00,275.61,276.28,275.53,275.93,24792.0,269.731,270.3867,269.6527,270.0442,24792.0
2022-03-28 12:10:00,275.93,275.93,275.2,275.31,22037.0,270.0442,270.0442,269.3298,269.4374,22037.0
2022-03-28 12:20:00,275.37,275.94,275.36,275.67,26998.0,269.4961,270.054,269.4864,269.7897,26998.0
2022-03-28 12:30:00,275.71,276.14,275.71,276.14,23759.0,269.8289,270.2497,269.8289,270.2497,23759.0
2022-03-28 12:40:00,276.16,276.31,275.9,276.13,64718.0,270.2693,270.4161,270.0148,270.2399,64718.0
2022-03-28 12:50:00,276.11,276.62,276.07,276.57,19841.0,270.2204,270.7195,270.1812,270.6705,19841.0
2022-03-28 13:00:00,276.57,276.84,276.53,276.57,17380.0,270.6705,270.9348,270.6314,270.6705,17380.0
2022-03-28 13:10:00,276.64,276.94,276.61,276.87,29719.0,270.7391,271.0327,270.7097,270.9641,29719.0
2022-03-28 13:20:00,276.91,277.64,276.85,277.48,58975.0,271.0033,271.7177,270.9446,271.5611,58975.0
2022-03-28 13:30:00,277.51,277.73,277.43,277.62,48760.0,271.5905,271.8058,271.5122,271.6981,48760.0
2022-03-28 13:40:00,277.66,277.7,277.46,277.59,26757.0,271.7373,271.7764,271.5416,271.6688,26757.0
2022-03-28 13:50:00,277.57,277.7,277.39,277.66,23337.0,271.6492,271.7764,271.4731,271.7373,23337.0
2022-03-28 14:00:00,277.63,277.87,277.42,277.71,81124.0,271.7079,271.9428,271.5024,271.7862,81124.0
2022-03-28 14:10:00,277.79,277.92,277.38,277.42,203981.0,271.8645,271.9917,271.4633,271.5024,203981.0
2022-03-28 14:20:00,277.48,277.96,277.37,277.96,36672.0,271.5611,272.0309,271.4535,272.0309,36672.0
2022-03-28 14:30:00,277.93,277.94,277.72,277.87,17230.0,272.0015,272.0113,271.796,271.9428,17230.0
2022-03-28 14:40:00,277.8,278.4,277.78,278.3,41675.0,271.8743,272.4615,271.8547,272.3636,41675.0
2022-03-28 14:50:00,278.34,279.17,278.33,279.17,37816.0,272.4028,273.2151,272.393,273.2151,37816.0
2022-03-28 15:00:00,279.21,279.21,278.85,278.99,16074.0,273.2542,273.2542,272.9019,273.0389,16074.0
2022-03-28 15:10:00,278.99,279.2,278.93,279.05,14185.0,273.0389,273.2444,272.9802,273.0976,14185.0
2022-03-28 15:20:00,279.01,279.4,279.01,279.32,34427.0,273.0585,273.4402,273.0585,273.3619,34427.0
2022-03-28 15:30:00,279.38,279.7,279.31,279.33,55305.0,273.4206,273.7338,273.3521,273.3717,55305.0
2022-03-28 15:40:00,279.34,279.69,279.26,279.68,89977.0,273.3815,273.724,273.3032,273.7142,89977.0
2022-03-28 15:50:00,279.65,280.14,279.0,280.14,169804.0,273.6848,274.1644,273.0487,274.1644,169804.0
2022-03-29 09:30:00,282.99,284.69,282.99,283.65,49831.0,276.9536,278.6173,276.9536,277.5995,49831.0
2022-03-29 09:40:00,283.7,284.0,283.09,283.21,27674.0,277.6485,277.9421,277.0515,277.1689,27674.0
2022-03-29 09:50:00,283.04,283.71,282.84,283.6,11688.0,277.0025,277.6582,276.8068,277.5506,11688.0
2022-03-29 10:00:00,283.54,283.78,282.22,282.37,16249.0,277.4919,277.7268,276.2,276.3468,16249.0
2022-03-29 10:10:00,282.36,282.64,281.25,281.66,13073.0,276.337,276.6111,275.2507,275.652,13073.0
2022-03-29 10:20:00,281.74,282.59,281.7,282.59,8615.0,275.7303,276.5621,275.6911,276.5621,8615.0
2022-03-29 10:30:00,282.6,282.6,281.77,281.85,17522.0,276.5719,276.5719,275.7596,275.8379,17522.0
2022-03-29 10:40:00,281.95,282.73,281.51,282.42,21398.0,275.9358,276.6991,275.5052,276.3958,21398.0
2022-03-29 10:50:00,282.72,283.24,282.72,283.01,18173.0,276.6894,277.1983,276.6894,276.9732,18173.0
2022-03-29 11:00:00,283.02,283.05,282.57,282.8,9576.0,276.983,277.0123,276.5426,276.7677,9576.0
2022-03-29 11:10:00,282.79,283.12,282.63,283.12,9766.0,276.7579,277.0808,276.6013,277.0808,9766.0
2022-03-29 11:20:00,283.19,283.54,282.41,283.38,9689.0,277.1493,277.4919,276.386,277.3353,9689.0
2022-03-29 11:30:00,283.38,283.54,283.22,283.45,57077.0,277.3353,277.4919,277.1787,277.4038,57077.0
2022-03-29 11:40:00,283.42,283.95,283.22,283.95,22346.0,277.3744,277.8931,277.1787,277.8931,22346.0
2022-03-29 11:50:00,283.81,283.85,283.54,283.56,13161.0,277.7561,277.7953,277.4919,277.5114,13161.0
2022-03-29 12:00:00,283.46,283.46,283.0,283.3,9317.0,277.4136,277.4136,276.9634,277.257,9317.0
2022-03-29 12:10:00,283.24,283.53,283.18,283.51,8377.0,277.1983,277.4821,277.1395,277.4625,8377.0
2022-03-29 12:20:00,283.49,283.58,282.88,283.03,8684.0,277.4429,277.531,276.8459,276.9927,8684.0
2022-03-29 12:30:00,282.85,282.86,282.39,282.64,11781.0,276.8166,276.8264,276.3664,276.6111,11781.0
2022-03-29 12:40:00,282.7,283.41,282.62,283.37,15102.0,276.6698,277.3646,276.5915,277.3255,15102.0
2022-03-29 12:50:00,283.37,283.43,282.88,283.2,4894.0,277.3255,277.3842,276.8459,277.1591,4894.0
2022-03-29 13:00:00,283.17,283.17,282.67,282.68,9991.0,277.1298,277.1298,276.6404,276.6502,9991.0
2022-03-29 13:10:00,282.84,283.14,282.83,283.01,6375.0,276.8068,277.1004,276.797,276.9732,6375.0
2022-03-29 13:20:00,283.01,283.23,282.68,283.08,5487.0,276.9732,277.1885,276.6502,277.0417,5487.0
2022-03-29 13:30:00,283.15,283.39,282.91,283.34,9847.0,277.1102,277.3451,276.8753,277.2961,9847.0
2022-03-29 13:40:00,283.54,284.22,283.43,284.0,9796.0,277.4919,278.1574,277.3842,277.9421,9796.0
2022-03-29 13:50:00,284.05,284.23,283.9,284.23,4072.0,277.991,278.1672,277.8442,278.1672,4072.0
2022-03-29 14:00:00,284.27,284.27,283.93,284.11,38696.0,278.2063,278.2063,277.8736,278.0497,38696.0
2022-03-29 14:10:00,284.22,284.37,283.89,283.97,39855.0,278.1574,278.3042,277.8344,277.9127,39855.0
2022-03-29 14:20:00,283.92,284.28,283.77,284.27,54904.0,277.8638,278.2161,277.717,278.2063,54904.0
2022-03-29 14:30:00,284.3,284.7,284.14,284.63,59475.0,278.2357,278.6271,278.0791,278.5586,59475.0
2022-03-29 14:40:00,284.62,284.95,284.58,284.84,14291.0,278.5488,278.8718,278.5097,278.7641,14291.0
2022-03-29 14:50:00,284.82,285.04,284.76,284.9,18694.0,278.7446,278.9599,278.6858,278.8229,18694.0
2022-03-29 15:00:00,284.93,285.33,284.68,285.29,38373.0,278.8522,279.2437,278.6076,279.2045,38373.0
2022-03-29 15:10:00,285.28,285.36,285.11,285.25,60316.0,279.1948,279.273,279.0284,279.1654,60316.0
2022-03-29 15:20:00,285.31,285.48,285.14,285.44,55076.0,279.2241,279.3905,279.0577,279.3513,55076.0
2022-03-29 15:30:00,285.47,285.76,285.32,285.35,74518.0,279.3807,279.6645,279.2339,279.2633,74518.0
2022-03-29 15:40:00,285.42,285.65,285.02,285.3,138362.0,279.3318,279.5569,278.9403,279.2143,138362.0
2022-03-29 15:50:00,285.33,285.37,284.49,285.2,133546.0,279.2437,279.2828,278.4216,279.1165,133546.0
2022-03-30 09:30:00,283.9,284.08,283.0,283.22,63927.0,277.8442,278.0204,276.9634,277.1787,63927.0
2022-03-30 09:40:00,283.4,284.17,283.27,284.08,44289.0,277.3549,278.1084,277.2276,278.0204,44289.0
2022-03-30 09:50:00,284.07,284.17,283.47,284.0,29046.0,278.0106,278.1084,277.4234,277.9421,29046.0
2022-03-30 10:00:00,283.97,284.17,283.31,283.44,35117.0,277.9127,278.1084,277.2668,277.394,35117.0
2022-03-30 10:10:00,283.49,284.51,283.49,283.95,15611.0,277.4429,278.4412,277.4429,277.8931,15611.0
2022-03-30 10:20:00,283.96,284.41,283.96,284.21,9961.0,277.9029,278.3433,277.9029,278.1476,9961.0
2022-03-30 10:30:00,284.26,284.52,283.9,284.47,20688.0,278.1965,278.451,277.8442,278.402,20688.0
2022-03-30 10:40:00,284.51,284.55,284.09,284.09,16057.0,278.4412,278.4803,278.0301,278.0301,16057.0
2022-03-30 10:50:00,284.08,284.27,283.18,283.23,17851.0,278.0204,278.2063,277.1395,277.1885,17851.0
2022-03-30 11:00:00,283.19,283.33,282.51,282.52,43711.0,277.1493,277.2863,276.4838,276.4936,43711.0
2022-03-30 11:10:00,282.51,282.93,282.23,282.89,20002.0,276.4838,276.8949,276.2098,276.8557,20002.0
2022-03-30 11:20:00,282.88,282.98,282.44,282.55,8692.0,276.8459,276.9438,276.4153,276.523,8692.0
2022-03-30 11:30:00,282.54,283.17,282.52,282.97,5012.0,276.5132,277.1298,276.4936,276.934,5012.0
2022-03-30 11:40:00,282.8,282.97,282.79,282.8,5665.0,276.7677,276.934,276.7579,276.7677,5665.0
2022-03-30 11:50:00,282.82,283.18,282.78,283.18,22902.0,276.7872,277.1395,276.7481,277.1395,22902.0
2022-03-30 12:00:00,283.13,283.49,282.88,283.04,9694.0,277.0906,277.4429,276.8459,277.0025,9694.0
2022-03-30 12:10:00,283.02,283.17,282.81,283.17,17352.0,276.983,277.1298,276.7774,277.1298,17352.0
2022-03-30 12:20:00,283.23,283.36,283.02,283.27,17546.0,277.1885,277.3157,276.983,277.2276,17546.0
2022-03-30 12:30:00,283.3,283.65,283.15,283.62,72149.0,277.257,277.5995,277.1102,277.5702,72149.0
2022-03-30 12:40:00,283.71,283.82,283.48,283.67,40006.0,277.6582,277.7659,277.4331,277.6191,40006.0
2022-03-30 12:50:00,283.65,283.87,283.58,283.87,11180.0,277.5995,277.8148,277.531,277.8148,11180.0
2022-03-30 13:00:00,283.81,283.85,283.39,283.46,7491.0,277.7561,277.7953,277.3451,277.4136,7491.0
2022-03-30 13:10:00,283.41,283.61,283.29,283.3,4153.0,277.3646,277.5604,277.2472,277.257,4153.0
2022-03-30 13:20:00,283.12,283.19,282.94,283.05,3857.0,277.0808,277.1493,276.9047,277.0123,3857.0
2022-03-30 13:30:00,283.07,283.36,283.01,283.16,9537.0,277.0319,277.3157,276.9732,277.12,9537.0
2022-03-30 13:40:00,282.98,283.04,282.69,282.95,4869.0,276.9438,277.0025,276.66,276.9145,4869.0
2022-03-30 13:50:00,282.98,283.02,282.55,282.56,37448.0,276.9438,276.983,276.523,276.5328,37448.0
2022-03-30 14:00:00,282.63,283.03,282.62,282.89,14272.0,276.6013,276.9927,276.5915,276.8557,14272.0
2022-03-30 14:10:00,282.88,282.9,282.4,282.47,15170.0,276.8459,276.8655,276.3762,276.4447,15170.0
2022-03-30 14:20:00,282.42,282.47,282.1,282.25,10069.0,276.3958,276.4447,276.0826,276.2294,10069.0
2022-03-30 14:30:00,282.22,282.74,282.19,282.63,22516.0,276.2,276.7089,276.1707,276.6013,22516.0
2022-03-30 14:40:00,282.57,282.64,281.96,282.1,18546.0,276.5426,276.6111,275.9456,276.0826,18546.0
2022-03-30 14:50:00,282.06,282.29,281.79,281.85,6222.0,276.0434,276.2685,275.7792,275.8379,6222.0
2022-03-30 15:00:00,281.84,281.84,281.45,281.45,9979.0,275.8281,275.8281,275.4465,275.4465,9979.0
2022-03-30 15:10:00,281.38,281.61,280.96,281.07,24350.0,275.3779,275.603,274.9669,275.0746,24350.0
2022-03-30 15:20:00,280.96,281.1,280.59,281.03,25224.0,274.9669,275.1039,274.6048,275.0354,25224.0
2022-03-30 15:30:00,281.06,281.57,280.93,281.1,37330.0,275.0648,275.5639,274.9375,275.1039,37330.0
2022-03-30 15:40:00,281.11,281.82,280.87,281.65,26892.0,275.1137,275.8086,274.8788,275.6422,26892.0
2022-03-30 15:50:00,281.51,281.96,280.88,281.95,171016.0,275.5052,275.9456,274.8886,275.9358,171016.0
2022-03-31 09:30:00,281.81,282.11,280.6,280.91,53516.0,275.7988,276.0924,274.6146,274.918,53516.0
2022-03-31 09:40:00,280.9,281.0,280.3,280.75,10573.0,274.9082,275.006,274.321,274.7614,10573.0
2022-03-31 09:50:00,281.12,281.21,280.7,281.21,4113.0,275.1235,275.2116,274.7124,275.2116,4113.0
2022-03-31 10:00:00,281.0,281.0,280.08,280.66,34944.0,275.006,275.006,274.1057,274.6733,34944.0
2022-03-31 10:10:00,280.71,281.24,280.49,281.17,10797.0,274.7222,275.2409,274.5069,275.1724,10797.0
2022-03-31 10:20:00,281.21,281.29,280.57,280.81,36098.0,275.2116,275.2899,274.5852,274.8201,36098.0
2022-03-31 10:30:00,280.96,281.53,280.87,281.2,8896.0,274.9669,275.5247,274.8788,275.2018,8896.0
2022-03-31 10:40:00,281.21,281.99,280.98,281.89,13843.0,275.2116,275.9749,274.9865,275.8771,13843.0
2022-03-31 10:50:00,281.88,282.16,281.54,282.04,13616.0,275.8673,276.1413,275.5345,276.0239,13616.0
2022-03-31 11:00:00,281.91,281.91,281.48,281.62,22986.0,275.8966,275.8966,275.4758,275.6128,22986.0
2022-03-31 11:10:00,281.54,281.64,281.21,281.3,9499.0,275.5345,275.6324,275.2116,275.2997,9499.0
2022-03-31 11:20:00,281.27,281.66,281.06,281.22,18782.0,275.2703,275.652,275.0648,275.2214,18782.0
2022-03-31 11:30:00,281.15,281.42,281.08,281.24,9662.0,275.1529,275.4171,275.0843,275.2409,9662.0
2022-03-31 11:40:00,281.26,281.86,281.19,281.37,20022.0,275.2605,275.8477,275.192,275.3682,20022.0
2022-03-31 11:50:00,281.26,281.47,281.16,281.46,8914.0,275.2605,275.466,275.1626,275.4562,8914.0
2022-03-31 12:00:00,281.62,281.63,281.07,281.13,14631.0,275.6128,275.6226,275.0746,275.1333,14631.0
2022-03-31 12:10:00,281.1,281.1,280.81,280.84,16641.0,275.1039,275.1039,274.8201,274.8495,16641.0
2022-03-31 12:20:00,280.82,280.82,280.49,280.65,14106.0,274.8299,274.8299,274.5069,274.6635,14106.0
2022-03-31 12:30:00,280.82,280.86,280.25,280.59,34775.0,274.8299,274.869,274.272,274.6048,34775.0
2022-03-31 12:40:00,280.5,280.8,280.5,280.71,49813.0,274.5167,274.8103,274.5167,274.7222,49813.0
2022-03-31 12:50:00,280.65,280.67,280.22,280.27,38749.0,274.6635,274.6831,274.2427,274.2916,38749.0
2022-03-31 13:00:00,280.29,280.57,280.19,280.27,62166.0,274.3112,274.5852,274.2133,274.2916,62166.0
2022-03-31 13:10:00,280.23,280.46,280.03,280.38,27924.0,274.2525,274.4776,274.0567,274.3993,27924.0
2022-03-31 13:20:00,280.31,280.75,280.18,280.74,28255.0,274.3308,274.7614,274.2035,274.7516,28255.0
2022-03-31 13:30:00,280.66,280.86,280.41,280.48,29297.0,274.6733,274.869,274.4286,274.4971,29297.0
2022-03-31 13:40:00,280.49,280.77,280.42,280.77,46965.0,274.5069,274.781,274.4384,274.781,46965.0
2022-03-31 13:50:00,280.81,281.16,280.65,280.65,22292.0,274.8201,275.1626,274.6635,274.6635,22292.0
2022-03-31 14:00:00,280.69,280.71,280.08,280.19,9931.0,274.7027,274.7222,274.1057,274.2133,9931.0
2022-03-31 14:10:00,280.06,280.31,279.92,280.12,11403.0,274.0861,274.3308,273.9491,274.1448,11403.0
2022-03-31 14:20:00,280.12,280.48,280.06,280.41,37958.0,274.1448,274.4971,274.0861,274.4286,37958.0
2022-03-31 14:30:00,280.36,280.67,280.18,280.62,14633.0,274.3797,274.6831,274.2035,274.6342,14633.0
2022-03-31 14:40:00,280.6,280.7,280.37,280.45,38955.0,274.6146,274.7124,274.3895,274.4678,38955.0
2022-03-31 14:50:00,280.45,280.89,280.42,280.89,33627.0,274.4678,274.8984,274.4384,274.8984,33627.0
2022-03-31 15:00:00,281.06,281.56,281.06,281.26,19770.0,275.0648,275.5541,275.0648,275.2605,19770.0
2022-03-31 15:10:00,281.23,281.25,280.49,280.56,26803.0,275.2311,275.2507,274.5069,274.5754,26803.0
2022-03-31 15:20:00,280.55,280.55,279.87,280.1,128978.0,274.5656,274.5656,273.9002,274.1252,128978.0
2022-03-31 15:30:00,280.1,280.2,279.46,279.84,172377.0,274.1252,274.2231,273.4989,273.8708,172377.0
2022-03-31 15:40:00,279.86,279.88,279.31,279.49,71328.0,273.8904,273.9099,273.3521,273.5283,71328.0
2022-03-31 15:50:00,279.38,279.45,277.33,277.68,966335.0,273.4206,273.4891,271.4143,271.7569,966335.0
2022-04-01 09:30:00,278.78,279.02,277.93,278.02,62779.0,272.8334,273.0683,272.0015,272.0896,62779.0
2022-04-01 09:40:00,277.94,278.4,277.7,278.03,27279.0,272.0113,272.4615,271.7764,272.0994,27279.0
2022-04-01 09:50:00,278.08,278.08,277.1,277.76,143973.0,272.1483,272.1483,271.1892,271.8352,143973.0
2022-04-01 10:00:00,277.52,277.96,277.26,277.7,17473.0,271.6003,272.0309,271.3458,271.7764,17473.0
2022-04-01 10:10:00,277.81,278.5,277.63,277.65,54393.0,271.8841,272.5594,271.7079,271.7275,54393.0
2022-04-01 10:20:00,277.17,277.68,277.16,277.48,8241.0,271.2577,271.7569,271.248,271.5611,8241.0
2022-04-01 10:30:00,277.78,278.38,277.78,278.11,26554.0,271.8547,272.4419,271.8547,272.1777,26554.0
2022-04-01 10:40:00,277.97,278.7,277.57,278.52,22372.0,272.0407,272.7551,271.6492,272.579,22372.0
2022-04-01 10:50:00,278.54,278.84,278.44,278.66,18029.0,272.5985,272.8921,272.5007,272.716,18029.0
2022-04-01 11:00:00,278.66,278.73,278.2,278.73,20644.0,272.716,272.7845,272.2658,272.7845,20644.0
2022-04-01 11:10:00,278.59,278.71,277.95,278.2,22366.0,272.6475,272.7649,272.0211,272.2658,22366.0
2022-04-01 11:20:00,278.29,278.49,277.73,277.74,14000.0,272.3539,272.5496,271.8058,271.8156,14000.0
2022-04-01 11:30:00,277.77,277.79,276.9,276.9,8864.0,271.8449,271.8645,270.9935,270.9935,8864.0
2022-04-01 11:40:00,276.92,277.11,276.72,276.9,11129.0,271.0131,271.199,270.8173,270.9935,11129.0
2022-04-01 11:50:00,276.89,277.33,276.4,276.54,15319.0,270.9837,271.4143,270.5042,270.6412,15319.0
2022-04-01 12:00:00,276.46,276.57,276.16,276.57,22874.0,270.5629,270.6705,270.2693,270.6705,22874.0
2022-04-01 12:10:00,276.64,276.76,276.34,276.38,11717.0,270.7391,270.8565,270.4455,270.4846,11717.0
2022-04-01 12:20:00,276.37,276.96,276.37,276.91,9977.0,270.4748,271.0522,270.4748,271.0033,9977.0
2022-04-01 12:30:00,276.62,276.63,276.02,276.32,10940.0,270.7195,270.7293,270.1323,270.4259,10940.0
2022-04-01 12:40:00,276.32,276.73,276.26,276.69,17495.0,270.4259,270.8271,270.3672,270.788,17495.0
2022-04-01 12:50:00,276.66,276.72,276.27,276.32,17957.0,270.7586,270.8173,270.3769,270.4259,17957.0
2022-04-01 13:00:00,276.24,276.57,276.17,276.3,10483.0,270.3476,270.6705,270.2791,270.4063,10483.0
2022-04-01 13:10:00,276.15,276.21,275.9,276.18,20192.0,270.2595,270.3182,270.0148,270.2889,20192.0
2022-04-01 13:20:00,276.12,276.36,275.94,276.17,13875.0,270.2301,270.465,270.054,270.2791,13875.0
2022-04-01 13:30:00,276.26,276.94,276.16,276.78,14100.0,270.3672,271.0327,270.2693,270.8761,14100.0
2022-04-01 13:40:00,276.8,277.12,276.64,276.78,28380.0,270.8956,271.2088,270.7391,270.8761,28380.0
2022-04-01 13:50:00,276.75,276.75,276.54,276.67,13681.0,270.8467,270.8467,270.6412,270.7684,13681.0
2022-04-01 14:00:00,276.63,277.42,276.57,277.09,20186.0,270.7293,271.5024,270.6705,271.1795,20186.0
2022-04-01 14:10:00,277.06,277.42,276.99,277.27,6646.0,271.1501,271.5024,271.0816,271.3556,6646.0
2022-04-01 14:20:00,277.23,277.55,277.17,277.52,57053.0,271.3165,271.6296,271.2577,271.6003,57053.0
2022-04-01 14:30:00,277.58,277.97,277.57,277.67,29356.0,271.659,272.0407,271.6492,271.7471,29356.0
2022-04-01 14:40:00,277.82,278.08,277.77,277.82,7963.0,271.8939,272.1483,271.8449,271.8939,7963.0
2022-04-01 14:50:00,277.84,277.84,277.3,277.3,10917.0,271.9135,271.9135,271.385,271.385,10917.0
2022-04-01 15:00:00,277.44,277.87,277.33,277.39,15361.0,271.522,271.9428,271.4143,271.4731,15361.0
2022-04-01 15:10:00,277.37,277.42,276.68,276.68,9977.0,271.4535,271.5024,270.7782,270.7782,9977.0
2022-04-01 15:20:00,276.58,276.84,276.44,276.82,14125.0,270.6803,270.9348,270.5433,270.9152,14125.0
2022-04-01 15:30:00,276.74,276.85,276.22,276.52,124604.0,270.8369,270.9446,270.328,270.6216,124604.0
2022-04-01 15:40:00,276.48,276.73,276.23,276.65,183043.0,270.5825,270.8271,270.3378,270.7488,183043.0
2022-04-01 15:50:00,276.76,278.37,276.7,278.19,110133.0,270.8565,272.4321,270.7978,272.256,110133.0
2022-04-04 09:30:00,278.81,280.23,278.54,279.78,24821.0,272.8628,274.2525,272.5985,273.8121,24821.0
2022-04-04 09:40:00,280.46,280.71,280.19,280.64,19565.0,274.4776,274.7222,274.2133,274.6537,19565.0
2022-04-04 09:50:00,280.95,281.44,280.77,281.43,22620.0,274.9571,275.4367,274.781,275.4269,22620.0
2022-04-04 10:00:00,281.46,281.49,281.16,281.22,10285.0,275.4562,275.4856,275.1626,275.2214,10285.0
2022-04-04 10:10:00,281.17,281.69,280.56,280.84,14950.0,275.1724,275.6813,274.5754,274.8495,14950.0
2022-04-04 10:20:00,280.72,281.2,280.72,281.2,22656.0,274.732,275.2018,274.732,275.2018,22656.0
2022-04-04 10:30:00,281.14,281.57,280.93,281.39,17125.0,275.1431,275.5639,274.9375,275.3877,17125.0
2022-04-04 10:40:00,281.38,281.41,280.85,281.27,14467.0,275.3779,275.4073,274.8592,275.2703,14467.0
2022-04-04 10:50:00,281.4,281.54,281.27,281.33,17818.0,275.3975,275.5345,275.2703,275.329,17818.0
2022-04-04 11:00:00,281.49,282.22,281.49,282.12,9194.0,275.4856,276.2,275.4856,276.1022,9194.0
2022-04-04 11:10:00,282.17,282.25,281.81,281.86,87346.0,276.1511,276.2294,275.7988,275.8477,87346.0
2022-04-04 11:20:00,281.86,282.1,281.81,282.1,11571.0,275.8477,276.0826,275.7988,276.0826,11571.0
2022-04-04 11:30:00,282.22,282.31,281.98,282.0,20595.0,276.2,276.2881,275.9651,275.9847,20595.0
2022-04-04 11:40:00,282.23,282.49,282.16,282.44,14777.0,276.2098,276.4643,276.1413,276.4153,14777.0
2022-04-04 11:50:00,282.52,282.58,282.34,282.42,24079.0,276.4936,276.5523,276.3175,276.3958,24079.0
2022-04-04 12:00:00,282.39,282.54,282.39,282.4,9891.0,276.3664,276.5132,276.3664,276.3762,9891.0
2022-04-04 12:10:00,282.47,282.59,282.29,282.5,21056.0,276.4447,276.5621,276.2685,276.4741,21056.0
2022-04-04 12:20:00,282.52,282.71,282.48,282.67,13020.0,276.4936,276.6796,276.4545,276.6404,13020.0
2022-04-04 12:30:00,282.69,282.82,282.41,282.48,27410.0,276.66,276.7872,276.386,276.4545,27410.0
2022-04-04 12:40:00,282.52,282.52,282.19,282.34,10048.0,276.4936,276.4936,276.1707,276.3175,10048.0
2022-04-04 12:50:00,282.33,282.45,282.2,282.2,13334.0,276.3077,276.4251,276.1805,276.1805,13334.0
2022-04-04 13:00:00,282.16,282.22,282.04,282.22,6774.0,276.1413,276.2,276.0239,276.2,6774.0
2022-04-04 13:10:00,282.16,282.29,282.02,282.29,8893.0,276.1413,276.2685,276.0043,276.2685,8893.0
2022-04-04 13:20:00,282.23,282.34,282.11,282.33,8820.0,276.2098,276.3175,276.0924,276.3077,8820.0
2022-04-04 13:30:00,282.31,282.38,282.24,282.32,8024.0,276.2881,276.3566,276.2196,276.2979,8024.0
2022-04-04 13:40:00,282.26,282.39,282.21,282.36,1283.0,276.2392,276.3664,276.1902,276.337,1283.0
2022-04-04 13:50:00,282.41,282.63,282.36,282.63,15474.0,276.386,276.6013,276.337,276.6013,15474.0
2022-04-04 14:00:00,282.5,282.52,281.75,281.75,20982.0,276.4741,276.4936,275.7401,275.7401,20982.0
2022-04-04 14:10:00,281.8,282.18,281.8,282.14,113415.0,275.789,276.1609,275.789,276.1217,113415.0
2022-04-04 14:20:00,282.16,282.47,282.08,282.45,15152.0,276.1413,276.4447,276.063,276.4251,15152.0
2022-04-04 14:30:00,282.44,282.66,282.31,282.63,11642.0,276.4153,276.6306,276.2881,276.6013,11642.0
2022-04-04 14:40:00,282.64,282.88,282.57,282.72,10809.0,276.6111,276.8459,276.5426,276.6894,10809.0
2022-04-04 14:50:00,282.72,282.87,282.58,282.66,16228.0,276.6894,276.8362,276.5523,276.6306,16228.0
2022-04-04 15:00:00,282.65,282.8,282.46,282.74,454273.0,276.6209,276.7677,276.4349,276.7089,454273.0
2022-04-04 15:10:00,282.82,282.84,282.54,282.63,7381.0,276.7872,276.8068,276.5132,276.6013,7381.0
2022-04-04 15:20:00,282.69,282.94,282.69,282.81,14885.0,276.66,276.9047,276.66,276.7774,14885.0
2022-04-04 15:30:00,282.78,282.98,282.78,282.96,8719.0,276.7481,276.9438,276.7481,276.9242,8719.0
2022-04-04 15:40:00,282.99,283.06,282.59,282.7,33780.0,276.9536,277.0221,276.5621,276.6698,33780.0
2022-04-04 15:50:00,282.74,283.28,282.72,283.23,196397.0,276.7089,277.2374,276.6894,277.1885,196397.0
2022-04-05 09:30:00,282.12,282.69,282.01,282.45,25078.0,276.1022,276.66,275.9945,276.4251,25078.0
2022-04-05 09:40:00,282.6,282.6,282.05,282.21,18129.0,276.5719,276.5719,276.0337,276.1902,18129.0
2022-04-05 09:50:00,282.27,282.32,281.65,281.96,15100.0,276.249,276.2979,275.6422,275.9456,15100.0
2022-04-05 10:00:00,281.98,282.55,280.0,280.02,18538.0,275.9651,276.523,274.0274,274.047,18538.0
2022-04-05 10:10:00,280.22,280.3,279.47,279.68,21401.0,274.2427,274.321,273.5087,273.7142,21401.0
2022-04-05 10:20:00,279.7,280.16,279.48,279.99,23020.0,273.7338,274.184,273.5185,274.0176,23020.0
2022-04-05 10:30:00,280.1,280.26,279.24,279.35,52923.0,274.1252,274.2818,273.2836,273.3912,52923.0
2022-04-05 10:40:00,279.39,279.83,279.24,279.83,7297.0,273.4304,273.861,273.2836,273.861,7297.0
2022-04-05 10:50:00,279.93,280.54,279.81,280.24,15482.0,273.9589,274.5559,273.8414,274.2623,15482.0
2022-04-05 11:00:00,280.22,280.45,279.93,280.01,17792.0,274.2427,274.4678,273.9589,274.0372,17792.0
2022-04-05 11:10:00,280.08,280.24,279.6,279.75,52514.0,274.1057,274.2623,273.6359,273.7827,52514.0
2022-04-05 11:20:00,279.75,279.86,279.55,279.76,10862.0,273.7827,273.8904,273.587,273.7925,10862.0
2022-04-05 11:30:00,279.61,279.88,278.98,279.05,21264.0,273.6457,273.9099,273.0291,273.0976,21264.0
2022-04-05 11:40:00,279.09,279.28,278.98,279.07,7922.0,273.1368,273.3227,273.0291,273.1172,7922.0
2022-04-05 11:50:00,279.02,279.33,278.9,278.9,20202.0,273.0683,273.3717,272.9508,272.9508,20202.0
2022-04-05 12:00:00,278.93,279.15,278.77,279.08,9087.0,272.9802,273.1955,272.8236,273.127,9087.0
2022-04-05 12:10:00,279.09,279.18,278.49,278.49,10898.0,273.1368,273.2249,272.5496,272.5496,10898.0
2022-04-05 12:20:00,278.49,278.53,278.13,278.29,13941.0,272.5496,272.5887,272.1973,272.3539,13941.0
2022-04-05 12:30:00,278.17,278.48,278.12,278.48,17077.0,272.2364,272.5398,272.1875,272.5398,17077.0
2022-04-05 12:40:00,278.47,278.66,278.25,278.66,3100.0,272.53,272.716,272.3147,272.716,3100.0
2022-04-05 12:50:00,278.69,278.95,278.69,278.9,7153.0,272.7453,272.9998,272.7453,272.9508,7153.0
2022-04-05 13:00:00,278.76,279.31,278.76,279.31,8301.0,272.8138,273.3521,272.8138,273.3521,8301.0
2022-04-05 13:10:00,279.58,279.81,279.49,279.73,14476.0,273.6163,273.8414,273.5283,273.7631,14476.0
2022-04-05 13:20:00,279.66,279.68,279.36,279.36,1296.0,273.6946,273.7142,273.401,273.401,1296.0
2022-04-05 13:30:00,279.3,279.3,278.89,278.96,69995.0,273.3423,273.3423,272.9411,273.0096,69995.0
2022-04-05 13:40:00,278.85,278.88,278.32,278.34,10575.0,272.9019,272.9313,272.3832,272.4028,10575.0
2022-04-05 13:50:00,278.35,278.6,278.1,278.55,15236.0,272.4126,272.6572,272.1679,272.6083,15236.0
2022-04-05 14:00:00,278.51,278.67,278.26,278.32,32379.0,272.5692,272.7258,272.3245,272.3832,32379.0
2022-04-05 14:10:00,278.41,278.93,278.28,278.8,5067.0,272.4713,272.9802,272.3441,272.853,5067.0
2022-04-05 14:20:00,279.01,279.07,278.62,278.73,34024.0,273.0585,273.1172,272.6768,272.7845,34024.0
2022-04-05 14:30:00,278.72,278.96,278.4,278.41,52060.0,272.7747,273.0096,272.4615,272.4713,52060.0
2022-04-05 14:40:00,278.38,279.11,278.38,278.9,26024.0,272.4419,273.1564,272.4419,272.9508,26024.0
2022-04-05 14:50:00,278.92,279.04,278.37,278.43,49973.0,272.9704,273.0879,272.4321,272.4909,49973.0
2022-04-05 15:00:00,278.51,278.61,277.8,277.86,14625.0,272.5692,272.667,271.8743,271.933,14625.0
2022-04-05 15:10:00,277.93,277.93,277.48,277.54,24853.0,272.0015,272.0015,271.5611,271.6199,24853.0
2022-04-05 15:20:00,277.44,277.85,277.41,277.71,16273.0,271.522,271.9232,271.4926,271.7862,16273.0
2022-04-05 15:30:00,277.48,277.52,277.13,277.25,18016.0,271.5611,271.6003,271.2186,271.336,18016.0
2022-04-05 15:40:00,277.33,277.49,276.96,276.98,38294.0,271.4143,271.5709,271.0522,271.0718,38294.0
2022-04-05 15:50:00,277.08,277.9,277.07,277.81,101219.0,271.1697,271.9722,271.1599,271.8841,101219.0
2022-04-06 09:30:00,273.61,274.17,272.66,272.76,110937.0,267.7737,268.3217,266.8439,266.9418,110937.0
2022-04-06 09:40:00,272.89,272.93,271.65,271.72,28843.0,267.069,267.1082,265.8555,265.924,28843.0
2022-04-06 09:50:00,271.68,271.85,271.24,271.36,28206.0,265.8849,266.0512,265.4542,265.5717,28206.0
2022-04-06 10:00:00,271.28,271.31,270.44,270.63,64628.0,265.4934,265.5227,264.6713,264.8573,64628.0
2022-04-06 10:10:00,270.38,271.51,270.34,271.32,108296.0,264.6126,265.7185,264.5734,265.5325,108296.0
2022-04-06 10:20:00,271.32,271.49,270.67,270.71,154409.0,265.5325,265.6989,264.8964,264.9355,154409.0
2022-04-06 10:30:00,270.69,271.14,270.54,270.99,23809.0,264.916,265.3564,264.7692,265.2096,23809.0
2022-04-06 10:40:00,270.86,271.69,270.74,271.51,22475.0,265.0823,265.8946,264.9649,265.7185,22475.0
2022-04-06 10:50:00,271.43,271.55,270.78,270.79,11450.0,265.6402,265.7576,265.0041,265.0138,11450.0
2022-04-06 11:00:00,270.76,271.18,270.33,270.45,14155.0,264.9845,265.3955,264.5636,264.6811,14155.0
2022-04-06 11:10:00,270.49,270.71,270.26,270.32,7592.0,264.7202,264.9355,264.4951,264.5539,7592.0
2022-04-06 11:20:00,270.47,271.21,270.47,270.83,20838.0,264.7007,265.4249,264.7007,265.053,20838.0
2022-04-06 11:30:00,270.81,270.9,270.43,270.57,30649.0,265.0334,265.1215,264.6615,264.7985,30649.0
2022-04-06 11:40:00,270.62,271.41,270.59,271.29,27845.0,264.8475,265.6206,264.8181,265.5032,27845.0
2022-04-06 11:50:00,271.42,271.59,270.87,271.07,21868.0,265.6304,265.7968,265.0921,265.2879,21868.0
2022-04-06 12:00:00,271.06,271.17,270.71,270.71,9825.0,265.2781,265.3857,264.9355,264.9355,9825.0
2022-04-06 12:10:00,270.73,270.8,270.15,270.27,14026.0,264.9551,265.0236,264.3875,264.5049,14026.0
2022-04-06 12:20:00,270.21,270.21,269.96,270.06,17716.0,264.4462,264.4462,264.2015,264.2994,17716.0
2022-04-06 12:30:00,270.05,270.38,269.91,270.11,10795.0,264.2896,264.6126,264.1526,264.3483,10795.0
2022-04-06 12:40:00,270.24,270.24,269.78,270.13,7304.0,264.4756,264.4756,264.0254,264.3679,7304.0
2022-04-06 12:50:00,270.07,270.36,270.02,270.19,13208.0,264.3092,264.593,264.2603,264.4266,13208.0
2022-04-06 13:00:00,270.23,270.3,270.0,270.13,21154.0,264.4658,264.5343,264.2407,264.3679,21154.0
2022-04-06 13:10:00,270.19,270.63,270.08,270.58,15734.0,264.4266,264.8573,264.319,264.8083,15734.0
2022-04-06 13:20:00,270.58,270.89,270.5,270.83,11243.0,264.8083,265.1117,264.73,265.053,11243.0
2022-04-06 13:30:00,270.84,271.4,270.68,271.39,19041.0,265.0628,265.6108,264.9062,265.601,19041.0
2022-04-06 13:40:00,271.4,272.17,271.34,272.17,22105.0,265.6108,266.3644,265.5521,266.3644,22105.0
2022-04-06 13:50:00,272.09,272.13,271.4,271.4,15803.0,266.2861,266.3253,265.6108,265.6108,15803.0
2022-04-06 14:00:00,271.45,273.36,270.7,270.8,50869.0,265.6598,267.529,264.9258,265.0236,50869.0
2022-04-06 14:10:00,270.52,270.78,269.35,269.48,49416.0,264.7496,265.0041,263.6046,263.7318,49416.0
2022-04-06 14:20:00,269.51,270.49,269.51,270.13,26966.0,263.7611,264.7202,263.7611,264.3679,26966.0
2022-04-06 14:30:00,270.23,272.36,270.12,271.39,14853.0,264.4658,266.5503,264.3581,265.601,14853.0
2022-04-06 14:40:00,271.28,272.08,271.01,271.25,18467.0,265.4934,266.2763,265.2291,265.464,18467.0
2022-04-06 14:50:00,271.46,273.0,271.34,272.93,22440.0,265.6695,267.1767,265.5521,267.1082,22440.0
2022-04-06 15:00:00,273.14,273.86,272.65,272.76,22741.0,267.3137,268.0184,266.8342,266.9418,22741.0
2022-04-06 15:10:00,272.88,273.28,272.22,272.28,34981.0,267.0593,267.4507,266.4133,266.4721,34981.0
2022-04-06 15:20:00,272.2,272.2,271.05,271.15,40008.0,266.3938,266.3938,265.2683,265.3662,40008.0
2022-04-06 15:30:00,271.08,271.97,270.81,271.97,53967.0,265.2977,266.1687,265.0334,266.1687,53967.0
2022-04-06 15:40:00,271.88,272.88,271.54,272.61,186892.0,266.0806,267.0593,265.7478,266.795,186892.0
2022-04-06 15:50:00,272.7,272.89,271.52,271.54,203700.0,266.8831,267.069,265.7283,265.7478,203700.0
2022-04-07 09:30:00,270.87,272.99,270.32,272.53,45355.0,265.0921,267.1669,264.5539,266.7167,45355.0
2022-04-07 09:40:00,272.66,272.82,271.05,271.05,16990.0,266.8439,267.0005,265.2683,265.2683,16990.0
2022-04-07 09:50:00,271.24,272.82,271.23,272.82,7805.0,265.4542,267.0005,265.4445,267.0005,7805.0
2022-04-07 10:00:00,272.66,273.45,271.83,272.03,83626.0,266.8439,267.6171,266.0317,266.2274,83626.0
2022-04-07 10:10:00,272.0,272.76,271.83,272.25,21263.0,266.198,266.9418,266.0317,266.4427,21263.0
2022-04-07 10:20:00,271.79,272.35,271.62,271.91,6078.0,265.9925,266.5406,265.8261,266.1099,6078.0
2022-04-07 10:30:00,272.25,272.56,271.48,271.48,12973.0,266.4427,266.7461,265.6891,265.6891,12973.0
2022-04-07 10:40:00,271.35,271.35,270.46,270.51,31380.0,265.5619,265.5619,264.6909,264.7398,31380.0
2022-04-07 10:50:00,271.26,271.56,271.11,271.22,6450.0,265.4738,265.7674,265.327,265.4347,6450.0
2022-04-07 11:00:00,271.4,271.81,271.02,271.04,35035.0,265.6108,266.0121,265.2389,265.2585,35035.0
2022-04-07 11:10:00,270.91,271.04,270.46,270.61,22275.0,265.1313,265.2585,264.6909,264.8377,22275.0
2022-04-07 11:20:00,270.53,271.07,270.09,270.31,18705.0,264.7594,265.2879,264.3288,264.5441,18705.0
2022-04-07 11:30:00,270.35,270.39,269.86,270.25,38409.0,264.5832,264.6224,264.1037,264.4854,38409.0
2022-04-07 11:40:00,270.14,270.37,269.87,269.9,15732.0,264.3777,264.6028,264.1135,264.1428,15732.0
2022-04-07 11:50:00,269.88,269.9,269.26,269.61,22864.0,264.1232,264.1428,263.5165,263.859,22864.0
2022-04-07 12:00:00,269.51,269.96,269.49,269.94,7000.0,263.7611,264.2015,263.7416,264.182,7000.0
2022-04-07 12:10:00,270.0,270.27,269.78,269.95,11178.0,264.2407,264.5049,264.0254,264.1918,11178.0
2022-04-07 12:20:00,269.89,270.35,269.61,269.65,9132.0,264.133,264.5832,263.859,263.8982,9132.0
2022-04-07 12:30:00,269.59,269.76,269.31,269.31,70145.0,263.8394,264.0058,263.5654,263.5654,70145.0
2022-04-07 12:40:00,269.28,269.36,268.61,268.61,25032.0,263.536,263.6143,262.8803,262.8803,25032.0
2022-04-07 12:50:00,268.56,269.39,268.56,269.23,244655.0,262.8314,263.6437,262.8314,263.4871,244655.0
2022-04-07 13:00:00,269.29,270.01,269.23,269.97,44320.0,263.5458,264.2505,263.4871,264.2113,44320.0
2022-04-07 13:10:00,270.0,270.83,269.96,270.71,14008.0,264.2407,265.053,264.2015,264.9355,14008.0
2022-04-07 13:20:00,270.74,271.3,270.61,271.19,9664.0,264.9649,265.513,264.8377,265.4053,9664.0
2022-04-07 13:30:00,271.13,271.35,270.88,270.95,14963.0,265.3466,265.5619,265.1019,265.1704,14963.0
2022-04-07 13:40:00,270.78,271.14,270.68,271.02,10365.0,265.0041,265.3564,264.9062,265.2389,10365.0
2022-04-07 13:50:00,270.53,271.9,270.42,271.77,23737.0,264.7594,266.1002,264.6517,265.9729,23737.0
2022-04-07 14:00:00,271.8,272.05,271.53,271.85,11096.0,266.0023,266.247,265.7381,266.0512,11096.0
2022-04-07 14:10:00,271.8,271.82,271.16,271.21,15426.0,266.0023,266.0219,265.3759,265.4249,15426.0
2022-04-07 14:20:00,271.3,272.33,271.28,271.52,57316.0,265.513,266.521,265.4934,265.7283,57316.0
2022-04-07 14:30:00,271.44,271.74,271.33,271.74,13055.0,265.65,265.9436,265.5423,265.9436,13055.0
2022-04-07 14:40:00,271.6,272.29,271.47,272.11,21650.0,265.8066,266.4818,265.6793,266.3057,21650.0
2022-04-07 14:50:00,271.99,273.16,271.94,273.06,171441.0,266.1882,267.3333,266.1393,267.2354,171441.0
2022-04-07 15:00:00,272.94,273.71,272.94,273.67,39049.0,267.118,267.8716,267.118,267.8324,39049.0
2022-04-07 15:10:00,273.65,274.11,273.63,273.72,14675.0,267.8128,268.263,267.7933,267.8813,14675.0
2022-04-07 15:20:00,273.56,273.56,273.09,273.17,17309.0,267.7248,267.7248,267.2648,267.3431,17309.0
2022-04-07 15:30:00,273.22,273.81,273.13,273.76,25146.0,267.392,267.9694,267.3039,267.9205,25146.0
2022-04-07 15:40:00,273.88,274.15,273.27,273.46,35083.0,268.0379,268.3022,267.4409,267.6269,35083.0
2022-04-07 15:50:00,273.27,273.62,272.39,272.58,53044.0,267.4409,267.7835,266.5797,266.7657,53044.0
2022-04-08 09:30:00,271.52,271.52,270.12,270.23,18975.0,265.7283,265.7283,264.3581,264.4658,18975.0
2022-04-08 09:40:00,270.25,270.37,269.73,270.01,24886.0,264.4854,264.6028,263.9764,264.2505,24886.0
2022-04-08 09:50:00,270.06,270.11,268.94,269.14,16519.0,264.2994,264.3483,263.2033,263.399,16519.0
2022-04-08 10:00:00,269.23,270.38,269.17,270.32,10643.0,263.4871,264.6126,263.4284,264.5539,10643.0
2022-04-08 10:10:00,269.98,269.98,269.45,269.87,10339.0,264.2211,264.2211,263.7024,264.1135,10339.0
2022-04-08 10:20:00,269.96,270.88,269.9,270.79,7363.0,264.2015,265.1019,264.1428,265.0138,7363.0
2022-04-08 10:30:00,270.81,271.11,270.58,270.87,12947.0,265.0334,265.327,264.8083,265.0921,12947.0
2022-04-08 10:40:00,271.01,271.03,269.9,269.99,19624.0,265.2291,265.2487,264.1428,264.2309,19624.0
2022-04-08 10:50:00,269.95,271.91,269.95,271.91,34663.0,264.1918,266.1099,264.1918,266.1099,34663.0
2022-04-08 11:00:00,271.82,272.3,271.61,271.75,31752.0,266.0219,266.4916,265.8163,265.9534,31752.0
2022-04-08 11:10:00,271.82,272.09,271.48,271.6,18391.0,266.0219,266.2861,265.6891,265.8066,18391.0
2022-04-08 11:20:00,271.5,271.54,271.09,271.34,13735.0,265.7087,265.7478,265.3074,265.5521,13735.0
2022-04-08 11:30:00,271.37,271.73,270.77,271.08,19142.0,265.5815,265.9338,264.9943,265.2977,19142.0
2022-04-08 11:40:00,271.28,271.83,271.1,271.59,9174.0,265.4934,266.0317,265.3172,265.7968,9174.0
2022-04-08 11:50:00,271.53,271.77,271.42,271.66,8551.0,265.7381,265.9729,265.6304,265.8653,8551.0
2022-04-08 12:00:00,271.72,271.9,271.4,271.5,152179.0,265.924,266.1002,265.6108,265.7087,152179.0
2022-04-08 12:10:00,271.55,271.9,271.25,271.9,11057.0,265.7576,266.1002,265.464,266.1002,11057.0
2022-04-08 12:20:00,271.87,272.43,271.87,272.29,13775.0,266.0708,266.6189,266.0708,266.4818,13775.0
2022-04-08 12:30:00,272.23,272.23,271.77,272.04,25821.0,266.4231,266.4231,265.9729,266.2372,25821.0
2022-04-08 12:40:00,272.01,272.13,271.67,271.73,31969.0,266.2078,266.3253,265.8751,265.9338,31969.0
2022-04-08 12:50:00,271.73,272.16,271.64,272.13,19841.0,265.9338,266.3546,265.8457,266.3253,19841.0
2022-04-08 13:00:00,272.07,272.07,271.67,271.89,11118.0,266.2665,266.2665,265.8751,266.0904,11118.0
2022-04-08 13:10:00,271.87,271.89,271.24,271.31,52546.0,266.0708,266.0904,265.4542,265.5227,52546.0
2022-04-08 13:20:00,271.23,271.43,271.0,271.07,80146.0,265.4445,265.6402,265.2194,265.2879,80146.0
2022-04-08 13:30:00,271.06,271.07,270.75,270.9,9587.0,265.2781,265.2879,264.9747,265.1215,9587.0
2022-04-08 13:40:00,270.86,270.95,270.63,270.73,14189.0,265.0823,265.1704,264.8573,264.9551,14189.0
2022-04-08 13:50:00,270.64,270.89,270.6,270.85,9609.0,264.867,265.1117,264.8279,265.0726,9609.0
2022-04-08 14:00:00,270.7,270.97,270.48,270.79,12055.0,264.9258,265.19,264.7104,265.0138,12055.0
2022-04-08 14:10:00,270.83,271.07,270.77,270.85,6020.0,265.053,265.2879,264.9943,265.0726,6020.0
2022-04-08 14:20:00,270.88,271.12,269.93,270.1,98437.0,265.1019,265.3368,264.1722,264.3386,98437.0
2022-04-08 14:30:00,270.11,270.22,269.72,270.22,7113.0,264.3483,264.456,263.9667,264.456,7113.0
2022-04-08 14:40:00,270.1,270.46,269.95,270.46,16704.0,264.3386,264.6909,264.1918,264.6909,16704.0
2022-04-08 14:50:00,270.49,270.94,270.43,270.51,17335.0,264.7202,265.1606,264.6615,264.7398,17335.0
2022-04-08 15:00:00,270.34,270.62,270.23,270.23,58722.0,264.5734,264.8475,264.4658,264.4658,58722.0
2022-04-08 15:10:00,270.23,271.09,270.17,270.54,24796.0,264.4658,265.3074,264.4071,264.7692,24796.0
2022-04-08 15:20:00,270.6,270.71,270.31,270.57,189410.0,264.8279,264.9355,264.5441,264.7985,189410.0
2022-04-08 15:30:00,270.57,270.79,269.97,270.0,74377.0,264.7985,265.0138,264.2113,264.2407,74377.0
2022-04-08 15:40:00,270.05,270.52,269.79,269.8,112044.0,264.2896,264.7496,264.0352,264.045,112044.0
2022-04-08 15:50:00,269.74,270.02,269.14,269.63,140007.0,263.9862,264.2603,263.399,263.8786,140007.0
2022-04-11 09:30:00,266.63,266.75,265.39,265.41,55598.0,260.9426,261.06,259.729,259.7486,55598.0
2022-04-11 09:40:00,265.18,266.88,265.18,266.81,30737.0,259.5235,261.1872,259.5235,261.1187,30737.0
2022-04-11 09:50:00,266.44,266.93,265.97,266.06,45922.0,260.7566,261.2362,260.2967,260.3847,45922.0
2022-04-11 10:00:00,265.93,266.66,265.66,266.32,12138.0,260.2575,260.9719,259.9933,260.6392,12138.0
2022-04-11 10:10:00,266.29,266.44,265.18,265.38,136928.0,260.6098,260.7566,259.5235,259.7192,136928.0
2022-04-11 10:20:00,265.46,265.52,264.61,264.73,33360.0,259.7975,259.8563,258.9657,259.0831,33360.0
2022-04-11 10:30:00,264.81,265.4,264.59,264.68,37940.0,259.1614,259.7388,258.9461,259.0342,37940.0
2022-04-11 10:40:00,264.61,264.62,263.89,263.91,65276.0,258.9657,258.9754,258.261,258.2806,65276.0
2022-04-11 10:50:00,263.9,264.52,263.9,264.16,29360.0,258.2708,258.8776,258.2708,258.5253,29360.0
2022-04-11 11:00:00,264.21,264.47,264.06,264.22,32054.0,258.5742,258.8286,258.4274,258.584,32054.0
2022-04-11 11:10:00,264.26,264.43,264.07,264.21,23804.0,258.6231,258.7895,258.4372,258.5742,23804.0
2022-04-11 11:20:00,264.19,264.43,264.11,264.43,21698.0,258.5546,258.7895,258.4763,258.7895,21698.0
2022-04-11 11:30:00,264.4,265.07,264.38,264.94,28458.0,258.7601,259.4158,258.7406,259.2886,28458.0
2022-04-11 11:40:00,264.79,265.14,264.66,264.76,12398.0,259.1418,259.4844,259.0146,259.1125,12398.0
2022-04-11 11:50:00,264.77,265.1,264.53,264.81,10080.0,259.1222,259.4452,258.8874,259.1614,10080.0
2022-04-11 12:00:00,264.79,264.83,264.55,264.57,12812.0,259.1418,259.181,258.9069,258.9265,12812.0
2022-04-11 12:10:00,264.73,264.81,264.42,264.65,20304.0,259.0831,259.1614,258.7797,259.0048,20304.0
2022-04-11 12:20:00,264.67,264.75,264.37,264.42,37309.0,259.0244,259.1027,258.7308,258.7797,37309.0
2022-04-11 12:30:00,264.41,264.62,264.28,264.55,24195.0,258.7699,258.9754,258.6427,258.9069,24195.0
2022-04-11 12:40:00,264.49,264.97,264.41,264.83,20895.0,258.8482,259.318,258.7699,259.181,20895.0
2022-04-11 12:50:00,264.85,265.14,264.54,265.03,30942.0,259.2005,259.4844,258.8972,259.3767,30942.0
2022-04-11 13:00:00,265.2,265.7,265.2,265.56,37921.0,259.5431,260.0324,259.5431,259.8954,37921.0
2022-04-11 13:10:00,265.54,265.74,265.17,265.27,54259.0,259.8758,260.0716,259.5137,259.6116,54259.0
2022-04-11 13:20:00,265.36,265.36,264.95,265.09,9917.0,259.6997,259.6997,259.2984,259.4354,9917.0
2022-04-11 13:30:00,265.18,265.57,265.05,265.1,9547.0,259.5235,259.9052,259.3963,259.4452,9547.0
2022-04-11 13:40:00,265.17,265.4,264.92,264.94,10132.0,259.5137,259.7388,259.269,259.2886,10132.0
2022-04-11 13:50:00,264.92,265.2,264.8,265.2,32323.0,259.269,259.5431,259.1516,259.5431,32323.0
2022-04-11 14:00:00,265.25,265.58,264.79,265.52,185736.0,259.592,259.915,259.1418,259.8563,185736.0
2022-04-11 14:10:00,265.42,265.49,264.57,264.57,22409.0,259.7584,259.8269,258.9265,258.9265,22409.0
2022-04-11 14:20:00,264.57,264.73,264.53,264.73,7718.0,258.9265,259.0831,258.8874,259.0831,7718.0
2022-04-11 14:30:00,264.64,264.81,264.48,264.7,14526.0,258.995,259.1614,258.8384,259.0537,14526.0
2022-04-11 14:40:00,264.81,265.35,264.67,265.35,20179.0,259.1614,259.6899,259.0244,259.6899,20179.0
2022-04-11 14:50:00,265.33,265.63,265.22,265.31,17054.0,259.6703,259.9639,259.5626,259.6507,17054.0
2022-04-11 15:00:00,265.37,265.78,264.88,265.12,41204.0,259.7095,260.1107,259.2299,259.4648,41204.0
2022-04-11 15:10:00,265.18,265.25,264.69,264.79,32798.0,259.5235,259.592,259.044,259.1418,32798.0
2022-04-11 15:20:00,264.79,264.85,264.27,264.34,15681.0,259.1418,259.2005,258.6329,258.7014,15681.0
2022-04-11 15:30:00,264.36,264.42,263.76,263.95,39891.0,258.721,258.7797,258.1338,258.3197,39891.0
2022-04-11 15:40:00,263.93,264.16,263.56,263.72,108543.0,258.3002,258.5253,257.9381,258.0946,108543.0
2022-04-11 15:50:00,263.65,263.92,263.26,263.63,98600.0,258.0261,258.2904,257.6445,258.0066,98600.0
2022-04-12 09:30:00,266.95,266.98,265.54,266.4,62576.0,261.2557,261.2851,259.8758,260.7175,62576.0
2022-04-12 09:40:00,266.41,267.58,265.73,267.3,37591.0,260.7273,261.8723,260.0618,261.5983,37591.0
2022-04-12 09:50:00,267.43,268.42,267.35,268.3,45480.0,261.7255,262.6944,261.6472,262.577,45480.0
2022-04-12 10:00:00,268.33,268.5,267.8,268.08,43965.0,262.6063,262.7727,262.0876,262.3616,43965.0
2022-04-12 10:10:00,268.27,268.65,267.44,267.44,16303.0,262.5476,262.9195,261.7353,261.7353,16303.0
2022-04-12 10:20:00,267.43,267.81,267.05,267.05,7901.0,261.7255,262.0974,261.3536,261.3536,7901.0
2022-04-12 10:30:00,266.97,267.19,266.15,266.25,33189.0,261.2753,261.4906,260.4728,260.5707,33189.0
2022-04-12 10:40:00,266.19,266.54,265.7,265.72,16234.0,260.512,260.8545,260.0324,260.052,16234.0
2022-04-12 10:50:00,265.65,265.91,265.3,265.82,18968.0,259.9835,260.2379,259.6409,260.1499,18968.0
2022-04-12 11:00:00,265.74,266.16,265.37,265.44,16761.0,260.0716,260.4826,259.7095,259.778,16761.0
2022-04-12 11:10:00,265.46,266.4,265.39,266.4,27137.0,259.7975,260.7175,259.729,260.7175,27137.0
2022-04-12 11:20:00,266.4,267.02,266.31,266.86,32163.0,260.7175,261.3243,260.6294,261.1677,32163.0
2022-04-12 11:30:00,267.01,267.26,266.71,266.92,17719.0,261.3145,261.5591,261.0209,261.2264,17719.0
2022-04-12 11:40:00,266.8,267.11,266.5,266.57,20189.0,261.1089,261.4123,260.8153,260.8839,20189.0
2022-04-12 11:50:00,266.56,266.88,266.35,266.49,14757.0,260.8741,261.1872,260.6685,260.8056,14757.0
2022-04-12 12:00:00,266.45,266.48,265.66,265.83,24886.0,260.7664,260.7958,259.9933,260.1596,24886.0
2022-04-12 12:10:00,265.72,266.51,265.52,266.1,17341.0,260.052,260.8251,259.8563,260.4239,17341.0
2022-04-12 12:20:00,265.96,265.96,264.98,265.08,12574.0,260.2869,260.2869,259.3278,259.4256,12574.0
2022-04-12 12:30:00,264.99,265.29,264.99,265.18,13391.0,259.3376,259.6312,259.3376,259.5235,13391.0
2022-04-12 12:40:00,265.14,265.29,264.77,265.21,20382.0,259.4844,259.6312,259.1222,259.5529,20382.0
2022-04-12 12:50:00,265.36,265.74,265.34,265.43,25035.0,259.6997,260.0716,259.6801,259.7682,25035.0
2022-04-12 13:00:00,265.6,265.6,264.74,265.02,23010.0,259.9345,259.9345,259.0929,259.3669,23010.0
2022-04-12 13:10:00,265.05,265.66,264.99,265.43,39040.0,259.3963,259.9933,259.3376,259.7682,39040.0
2022-04-12 13:20:00,265.43,265.9,265.05,265.15,164899.0,259.7682,260.2281,259.3963,259.4941,164899.0
2022-04-12 13:30:00,265.18,265.35,264.74,264.75,163511.0,259.5235,259.6899,259.0929,259.1027,163511.0
2022-04-12 13:40:00,264.75,264.88,264.05,264.15,21408.0,259.1027,259.2299,258.4176,258.5155,21408.0
2022-04-12 13:50:00,264.09,264.09,263.43,263.48,16646.0,258.4568,258.4568,257.8108,257.8598,16646.0
2022-04-12 14:00:00,263.49,264.05,263.32,263.74,31027.0,257.8696,258.4176,257.7032,258.1142,31027.0
2022-04-12 14:10:00,263.63,263.63,262.6,262.6,19067.0,258.0066,258.0066,256.9985,256.9985,19067.0
2022-04-12 14:20:00,262.65,262.87,262.32,262.35,35148.0,257.0475,257.2628,256.7245,256.7539,35148.0
2022-04-12 14:30:00,262.38,262.64,262.02,262.4,41850.0,256.7832,257.0377,256.4309,256.8028,41850.0
2022-04-12 14:40:00,262.39,263.1,262.28,262.95,32430.0,256.793,257.4879,256.6854,257.3411,32430.0
2022-04-12 14:50:00,262.92,263.02,262.61,262.75,15555.0,257.3117,257.4096,257.0083,257.1453,15555.0
2022-04-12 15:00:00,262.69,262.7,261.56,261.56,20391.0,257.0866,257.0964,255.9807,255.9807,20391.0
2022-04-12 15:10:00,261.56,261.94,261.45,261.94,52070.0,255.9807,256.3526,255.8731,256.3526,52070.0
2022-04-12 15:20:00,262.02,262.3,261.46,261.72,30499.0,256.4309,256.7049,255.8829,256.1373,30499.0
2022-04-12 15:30:00,261.68,262.58,261.55,262.5,60290.0,256.0982,256.979,255.9709,256.9007,60290.0
2022-04-12 15:40:00,262.45,263.03,262.01,262.73,86496.0,256.8517,257.4194,256.4211,257.1258,86496.0
2022-04-12 15:50:00,262.69,263.23,262.31,262.53,93678.0,257.0866,257.6151,256.7147,256.93,93678.0
2022-04-13 09:30:00,262.55,263.36,262.05,263.13,35520.0,256.9496,257.7423,256.4603,257.5172,35520.0
2022-04-13 09:40:00,263.13,264.38,262.91,264.1,43905.0,257.5172,258.7406,257.3019,258.4665,43905.0
2022-04-13 09:50:00,264.05,264.37,263.37,263.46,17941.0,258.4176,258.7308,257.7521,257.8402,17941.0
2022-04-13 10:00:00,263.56,264.11,263.08,263.36,35078.0,257.9381,258.4763,257.4683,257.7423,35078.0
2022-04-13 10:10:00,263.23,264.52,263.22,264.48,13986.0,257.6151,258.8776,257.6053,258.8384,13986.0
2022-04-13 10:20:00,264.41,264.74,264.29,264.33,13705.0,258.7699,259.0929,258.6525,258.6916,13705.0
2022-04-13 10:30:00,264.35,265.07,264.12,264.13,11802.0,258.7112,259.4158,258.4861,258.4959,11802.0
2022-04-13 10:40:00,264.03,264.79,263.89,264.36,19206.0,258.398,259.1418,258.261,258.721,19206.0
2022-04-13 10:50:00,264.35,264.66,264.19,264.43,17619.0,258.7112,259.0146,258.5546,258.7895,17619.0
2022-04-13 11:00:00,264.43,265.58,264.43,265.33,22581.0,258.7895,259.915,258.7895,259.6703,22581.0
2022-04-13 11:10:00,265.28,265.82,265.26,265.8,24113.0,259.6214,260.1499,259.6018,260.1303,24113.0
2022-04-13 11:20:00,265.76,266.19,265.63,265.89,23011.0,260.0911,260.512,259.9639,260.2184,23011.0
2022-04-13 11:30:00,265.97,266.22,265.77,265.8,21351.0,260.2967,260.5413,260.1009,260.1303,21351.0
2022-04-13 11:40:00,265.92,266.09,265.61,265.72,20833.0,260.2477,260.4141,259.9443,260.052,20833.0
2022-04-13 11:50:00,265.71,265.77,265.48,265.65,14832.0,260.0422,260.1009,259.8171,259.9835,14832.0
2022-04-13 12:00:00,265.65,265.83,265.4,265.83,12963.0,259.9835,260.1596,259.7388,260.1596,12963.0
2022-04-13 12:10:00,265.79,266.07,265.38,265.98,16889.0,260.1205,260.3945,259.7192,260.3064,16889.0
2022-04-13 12:20:00,265.87,266.36,265.8,266.01,50249.0,260.1988,260.6783,260.1303,260.3358,50249.0
2022-04-13 12:30:00,266.01,266.39,266.0,266.39,13306.0,260.3358,260.7077,260.326,260.7077,13306.0
2022-04-13 12:40:00,266.38,266.73,266.37,266.67,10025.0,260.6979,261.0404,260.6881,260.9817,10025.0
2022-04-13 12:50:00,266.67,266.67,266.39,266.44,8802.0,260.9817,260.9817,260.7077,260.7566,8802.0
2022-04-13 13:00:00,266.44,266.62,266.2,266.53,20113.0,260.7566,260.9328,260.5217,260.8447,20113.0
2022-04-13 13:10:00,266.52,266.85,266.46,266.48,11875.0,260.8349,261.1579,260.7762,260.7958,11875.0
2022-04-13 13:20:00,266.47,266.74,266.32,266.49,7906.0,260.786,261.0502,260.6392,260.8056,7906.0
2022-04-13 13:30:00,266.47,266.48,265.91,266.01,17426.0,260.786,260.7958,260.2379,260.3358,17426.0
2022-04-13 13:40:00,266.02,266.04,265.71,265.78,15722.0,260.3456,260.3652,260.0422,260.1107,15722.0
2022-04-13 13:50:00,265.82,266.08,265.58,266.03,16388.0,260.1499,260.4043,259.915,260.3554,16388.0
2022-04-13 14:00:00,266.05,266.42,265.9,266.37,17354.0,260.3749,260.7371,260.2281,260.6881,17354.0
2022-04-13 14:10:00,266.28,266.28,265.86,266.19,18207.0,260.6,260.6,260.189,260.512,18207.0
2022-04-13 14:20:00,266.38,266.51,266.11,266.36,21304.0,260.6979,260.8251,260.4337,260.6783,21304.0
2022-04-13 14:30:00,266.33,266.61,266.22,266.41,12506.0,260.649,260.923,260.5413,260.7273,12506.0
2022-04-13 14:40:00,266.53,266.81,266.5,266.79,25093.0,260.8447,261.1187,260.8153,261.0992,25093.0
2022-04-13 14:50:00,266.81,266.97,266.7,266.8,21405.0,261.1187,261.2753,261.0111,261.1089,21405.0
2022-04-13 15:00:00,266.74,267.14,266.4,267.14,26129.0,261.0502,261.4417,260.7175,261.4417,26129.0
2022-04-13 15:10:00,267.08,267.4,266.97,267.36,41344.0,261.383,261.6961,261.2753,261.657,41344.0
2022-04-13 15:20:00,267.34,267.46,267.22,267.41,12796.0,261.6374,261.7549,261.52,261.7059,12796.0
2022-04-13 15:30:00,267.45,267.75,267.31,267.65,33704.0,261.7451,262.0387,261.6081,261.9408,33704.0
2022-04-13 15:40:00,267.67,267.73,267.39,267.58,39924.0,261.9604,262.0191,261.6864,261.8723,39924.0
2022-04-13 15:50:00,267.63,267.65,266.9,267.09,51753.0,261.9212,261.9408,261.2068,261.3928,51753.0
2022-04-14 09:30:00,267.05,267.63,266.51,266.57,33474.0,261.3536,261.9212,260.8251,260.8839,33474.0
2022-04-14 09:40:00,266.62,266.62,265.6,265.73,18510.0,260.9328,260.9328,259.9345,260.0618,18510.0
2022-04-14 09:50:00,265.89,265.89,265.21,265.51,20306.0,260.2184,260.2184,259.5529,259.8465,20306.0
2022-04-14 10:00:00,265.51,265.84,264.12,264.18,48540.0,259.8465,260.1694,258.4861,258.5448,48540.0
2022-04-14 10:10:00,264.24,264.93,264.19,264.56,17703.0,258.6036,259.2788,258.5546,258.9167,17703.0
2022-04-14 10:20:00,264.47,264.88,264.41,264.78,8856.0,258.8286,259.2299,258.7699,259.132,8856.0
2022-04-14 10:30:00,264.84,265.02,264.13,264.39,129700.0,259.1908,259.3669,258.4959,258.7504,129700.0
2022-04-14 10:40:00,264.23,264.63,264.23,264.4,6374.0,258.5938,258.9852,258.5938,258.7601,6374.0
2022-04-14 10:50:00,264.28,264.75,264.02,264.65,15799.0,258.6427,259.1027,258.3882,259.0048,15799.0
2022-04-14 11:00:00,264.53,264.93,264.49,264.66,20065.0,258.8874,259.2788,258.8482,259.0146,20065.0
2022-04-14 11:10:00,264.57,264.95,264.38,264.41,11205.0,258.9265,259.2984,258.7406,258.7699,11205.0
2022-04-14 11:20:00,264.51,265.28,264.37,265.16,5929.0,258.8678,259.6214,258.7308,259.5039,5929.0
2022-04-14 11:30:00,265.12,265.12,264.48,264.51,25935.0,259.4648,259.4648,258.8384,258.8678,25935.0
2022-04-14 11:40:00,264.45,264.59,264.06,264.38,12567.0,258.8091,258.9461,258.4274,258.7406,12567.0
2022-04-14 11:50:00,264.32,264.38,264.11,264.17,8753.0,258.6818,258.7406,258.4763,258.535,8753.0
2022-04-14 12:00:00,264.05,264.5,263.92,264.39,11471.0,258.4176,258.858,258.2904,258.7504,11471.0
2022-04-14 12:10:00,264.34,264.45,263.92,264.11,7559.0,258.7014,258.8091,258.2904,258.4763,7559.0
2022-04-14 12:20:00,263.89,264.08,263.55,263.61,15241.0,258.261,258.447,257.9283,257.987,15241.0
2022-04-14 12:30:00,263.62,263.76,263.53,263.65,17028.0,257.9968,258.1338,257.9087,258.0261,17028.0
2022-04-14 12:40:00,263.55,263.58,263.16,263.19,10610.0,257.9283,257.9576,257.5466,257.576,10610.0
2022-04-14 12:50:00,263.23,263.56,263.15,263.51,5884.0,257.6151,257.9381,257.5368,257.8891,5884.0
2022-04-14 13:00:00,263.64,263.7,263.42,263.51,8975.0,258.0164,258.0751,257.801,257.8891,8975.0
2022-04-14 13:10:00,263.59,263.62,263.29,263.36,17556.0,257.9674,257.9968,257.6738,257.7423,17556.0
2022-04-14 13:20:00,263.41,263.59,263.39,263.43,7282.0,257.7913,257.9674,257.7717,257.8108,7282.0
2022-04-14 13:30:00,263.49,263.86,263.38,263.77,10605.0,257.8696,258.2317,257.7619,258.1436,10605.0
2022-04-14 13:40:00,263.7,264.36,263.7,264.28,17245.0,258.0751,258.721,258.0751,258.6427,17245.0
2022-04-14 13:50:00,264.28,264.41,264.07,264.4,16547.0,258.6427,258.7699,258.4372,258.7601,16547.0
2022-04-14 14:00:00,264.44,264.71,264.28,264.35,33200.0,258.7993,259.0635,258.6427,258.7112,33200.0
2022-04-14 14:10:00,264.38,264.64,264.21,264.25,20264.0,258.7406,258.995,258.5742,258.6133,20264.0
2022-04-14 14:20:00,264.19,264.19,263.84,264.05,14605.0,258.5546,258.5546,258.2121,258.4176,14605.0
2022-04-14 14:30:00,264.08,264.18,263.59,263.63,48463.0,258.447,258.5448,257.9674,258.0066,48463.0
2022-04-14 14:40:00,263.62,263.71,263.58,263.6,3886.0,257.9968,258.0849,257.9576,257.9772,3886.0
2022-04-14 14:50:00,263.69,263.69,262.89,262.9,20085.0,258.0653,258.0653,257.2824,257.2921,20085.0
2022-04-14 15:00:00,262.84,263.12,262.66,262.66,16855.0,257.2334,257.5074,257.0573,257.0573,16855.0
2022-04-14 15:10:00,262.66,263.3,262.65,263.23,29520.0,257.0573,257.6836,257.0475,257.6151,29520.0
2022-04-14 15:20:00,263.21,263.29,262.69,262.71,12980.0,257.5955,257.6738,257.0866,257.1062,12980.0
2022-04-14 15:30:00,262.73,262.76,262.29,262.3,40850.0,257.1258,257.1551,256.6951,256.7049,40850.0
2022-04-14 15:40:00,262.31,262.67,262.22,262.46,125599.0,256.7147,257.067,256.6266,256.8615,125599.0
2022-04-14 15:50:00,262.5,262.5,261.78,261.86,508820.0,256.9007,256.9007,256.196,256.2743,508820.0
2022-04-18 09:30:00,261.02,262.5,260.99,261.81,41253.0,255.4522,256.9007,255.4229,256.2254,41253.0
2022-04-18 09:40:00,261.44,262.18,261.12,261.52,31763.0,255.8633,256.5875,255.5501,255.9416,31763.0
2022-04-18 09:50:00,261.62,261.63,260.45,260.9,21056.0,256.0394,256.0492,254.8944,255.3348,21056.0
2022-04-18 10:00:00,260.96,262.18,260.68,261.29,36980.0,255.3935,256.5875,255.1195,255.7165,36980.0
2022-04-18 10:10:00,261.29,262.52,261.18,262.19,25450.0,255.7165,256.9202,255.6088,256.5973,25450.0
2022-04-18 10:20:00,262.3,263.27,262.15,262.7,21029.0,256.7049,257.6542,256.5581,257.0964,21029.0
2022-04-18 10:30:00,262.89,263.02,262.38,262.68,358221.0,257.2824,257.4096,256.7832,257.0768,358221.0
2022-04-18 10:40:00,262.85,263.06,262.61,262.76,18817.0,257.2432,257.4487,257.0083,257.1551,18817.0
2022-04-18 10:50:00,262.74,262.74,261.79,262.13,17384.0,257.1355,257.1355,256.2058,256.5386,17384.0
2022-04-18 11:00:00,262.15,262.4,262.01,262.01,13307.0,256.5581,256.8028,256.4211,256.4211,13307.0
2022-04-18 11:10:00,261.99,262.13,261.33,261.48,140803.0,256.4015,256.5386,255.7556,255.9024,140803.0
2022-04-18 11:20:00,261.41,261.52,260.77,261.05,12712.0,255.8339,255.9416,255.2076,255.4816,12712.0
2022-04-18 11:30:00,260.99,261.06,260.51,260.62,35273.0,255.4229,255.4914,254.9531,255.0608,35273.0
2022-04-18 11:40:00,260.59,260.79,260.3,260.3,27610.0,255.0314,255.2271,254.7476,254.7476,27610.0
2022-04-18 11:50:00,260.37,260.9,260.28,260.89,13175.0,254.8161,255.3348,254.728,255.325,13175.0
2022-04-18 12:00:00,260.82,260.88,260.44,260.45,16665.0,255.2565,255.3152,254.8846,254.8944,16665.0
2022-04-18 12:10:00,260.45,260.46,259.68,259.77,22897.0,254.8944,254.9042,254.1408,254.2289,22897.0
2022-04-18 12:20:00,259.67,259.75,259.5,259.59,5477.0,254.131,254.2093,253.9647,254.0527,5477.0
2022-04-18 12:30:00,259.49,259.7,259.49,259.59,8792.0,253.9549,254.1604,253.9549,254.0527,8792.0
2022-04-18 12:40:00,259.68,260.03,259.49,259.73,16303.0,254.1408,254.4834,253.9549,254.1898,16303.0
2022-04-18 12:50:00,259.89,260.05,259.88,260.01,5088.0,254.3463,254.5029,254.3366,254.4638,5088.0
2022-04-18 13:00:00,259.93,260.45,259.84,260.44,11186.0,254.3855,254.8944,254.2974,254.8846,11186.0
2022-04-18 13:10:00,260.52,260.79,260.15,260.22,48396.0,254.9629,255.2271,254.6008,254.6693,48396.0
2022-04-18 13:20:00,260.21,260.63,260.21,260.59,7438.0,254.6595,255.0706,254.6595,255.0314,7438.0
2022-04-18 13:30:00,260.57,262.0,260.57,261.98,91983.0,255.0118,256.4113,255.0118,256.3918,91983.0
2022-04-18 13:40:00,262.03,262.39,261.89,262.39,44158.0,256.4407,256.793,256.3037,256.793,44158.0
2022-04-18 13:50:00,262.33,262.68,262.15,262.28,39638.0,256.7343,257.0768,256.5581,256.6854,39638.0
2022-04-18 14:00:00,262.37,262.63,262.07,262.2,54819.0,256.7734,257.0279,256.4798,256.6071,54819.0
2022-04-18 14:10:00,262.16,262.52,261.79,261.97,49295.0,256.5679,256.9202,256.2058,256.382,49295.0
2022-04-18 14:20:00,261.95,262.92,261.93,262.43,106576.0,256.3624,257.3117,256.3428,256.8322,106576.0
2022-04-18 14:30:00,262.41,262.79,262.35,262.52,41306.0,256.8126,257.1845,256.7539,256.9202,41306.0
2022-04-18 14:40:00,262.53,262.59,261.97,262.2,33167.0,256.93,256.9887,256.382,256.6071,33167.0
2022-04-18 14:50:00,262.11,262.41,261.84,261.85,14380.0,256.519,256.8126,256.2547,256.2645,14380.0
2022-04-18 15:00:00,261.85,262.02,261.5,261.62,21088.0,256.2645,256.4309,255.922,256.0394,21088.0
2022-04-18 15:10:00,261.75,261.79,261.27,261.28,14419.0,256.1667,256.2058,255.6969,255.7067,14419.0
2022-04-18 15:20:00,261.36,261.56,261.06,261.17,21155.0,255.785,255.9807,255.4914,255.599,21155.0
2022-04-18 15:30:00,261.05,261.05,260.31,260.42,41050.0,255.4816,255.4816,254.7574,254.865,41050.0
2022-04-18 15:40:00,260.43,260.72,260.04,260.21,63709.0,254.8748,255.1586,254.4931,254.6595,63709.0
2022-04-18 15:50:00,260.02,261.52,259.92,261.52,115684.0,254.4736,255.9416,254.3757,255.9416,115684.0
2022-04-19 09:30:00,261.26,262.07,261.01,261.27,64920.0,255.6871,256.4798,255.4425,255.6969,64920.0
2022-04-19 09:40:00,260.91,262.47,260.91,262.46,27853.0,255.3446,256.8713,255.3446,256.8615,27853.0
2022-04-19 09:50:00,262.37,263.8,261.99,263.8,42384.0,256.7734,258.1729,256.4015,258.1729,42384.0
2022-04-19 10:00:00,263.83,264.3,263.54,264.18,63418.0,258.2023,258.6623,257.9185,258.5448,63418.0
2022-04-19 10:10:00,264.24,265.01,264.24,264.96,84679.0,258.6036,259.3571,258.6036,259.3082,84679.0
2022-04-19 10:20:00,264.81,265.14,264.71,264.9,42731.0,259.1614,259.4844,259.0635,259.2495,42731.0
2022-04-19 10:30:00,264.89,265.55,264.89,265.55,32980.0,259.2397,259.8856,259.2397,259.8856,32980.0
2022-04-19 10:40:00,265.54,266.16,265.48,265.99,35760.0,259.8758,260.4826,259.8171,260.3162,35760.0
2022-04-19 10:50:00,265.94,265.98,265.59,265.7,42171.0,260.2673,260.3064,259.9248,260.0324,42171.0
2022-04-19 11:00:00,265.67,266.07,265.47,265.9,33820.0,260.0031,260.3945,259.8073,260.2281,33820.0
2022-04-19 11:10:00,265.87,266.26,265.7,265.77,59396.0,260.1988,260.5805,260.0324,260.1009,59396.0
2022-04-19 11:20:00,265.81,266.42,265.74,266.36,24186.0,260.1401,260.7371,260.0716,260.6783,24186.0
2022-04-19 11:30:00,266.33,266.64,266.12,266.62,30329.0,260.649,260.9524,260.4435,260.9328,30329.0
2022-04-19 11:40:00,266.57,266.69,266.46,266.63,29195.0,260.8839,261.0013,260.7762,260.9426,29195.0
2022-04-19 11:50:00,266.64,266.88,266.42,266.51,26771.0,260.9524,261.1872,260.7371,260.8251,26771.0
2022-04-19 12:00:00,266.47,266.51,266.19,266.5,22521.0,260.786,260.8251,260.512,260.8153,22521.0
2022-04-19 12:10:00,266.49,266.53,266.17,266.38,19296.0,260.8056,260.8447,260.4924,260.6979,19296.0
2022-04-19 12:20:00,266.4,266.51,266.15,266.22,25861.0,260.7175,260.8251,260.4728,260.5413,25861.0
2022-04-19 12:30:00,266.24,266.41,265.92,265.92,21746.0,260.5609,260.7273,260.2477,260.2477,21746.0
2022-04-19 12:40:00,265.93,266.28,265.86,266.23,25172.0,260.2575,260.6,260.189,260.5511,25172.0
2022-04-19 12:50:00,266.23,266.45,266.18,266.24,11121.0,260.5511,260.7664,260.5022,260.5609,11121.0
2022-04-19 13:00:00,266.25,266.49,266.13,266.13,35700.0,260.5707,260.8056,260.4532,260.4532,35700.0
2022-04-19 13:10:00,266.16,266.3,266.03,266.23,223443.0,260.4826,260.6196,260.3554,260.5511,223443.0
2022-04-19 13:20:00,266.22,266.37,265.65,265.67,49182.0,260.5413,260.6881,259.9835,260.0031,49182.0
2022-04-19 13:30:00,265.67,266.09,265.67,266.03,20023.0,260.0031,260.4141,260.0031,260.3554,20023.0
2022-04-19 13:40:00,266.03,266.2,265.69,266.2,38746.0,260.3554,260.5217,260.0226,260.5217,38746.0
2022-04-19 13:50:00,266.18,266.5,266.18,266.26,108737.0,260.5022,260.8153,260.5022,260.5805,108737.0
2022-04-19 14:00:00,266.27,266.29,265.86,265.99,25667.0,260.5903,260.6098,260.189,260.3162,25667.0
2022-04-19 14:10:00,265.98,265.99,265.41,265.44,33465.0,260.3064,260.3162,259.7486,259.778,33465.0
2022-04-19 14:20:00,265.45,265.78,265.32,265.76,47966.0,259.7877,260.1107,259.6605,260.0911,47966.0
2022-04-19 14:30:00,265.77,266.12,265.57,266.09,21988.0,260.1009,260.4435,259.9052,260.4141,21988.0
2022-04-19 14:40:00,266.07,266.18,265.97,266.06,29839.0,260.3945,260.5022,260.2967,260.3847,29839.0
2022-04-19 14:50:00,266.11,266.36,265.96,266.25,23662.0,260.4337,260.6783,260.2869,260.5707,23662.0
2022-04-19 15:00:00,266.23,266.59,266.06,266.56,28767.0,260.5511,260.9034,260.3847,260.8741,28767.0
2022-04-19 15:10:00,266.57,267.35,266.48,267.26,50390.0,260.8839,261.6472,260.7958,261.5591,50390.0
2022-04-19 15:20:00,267.27,267.48,267.17,267.3,45317.0,261.5689,261.7744,261.4711,261.5983,45317.0
2022-04-19 15:30:00,267.31,267.64,267.31,267.5,58371.0,261.6081,261.931,261.6081,261.794,58371.0
2022-04-19 15:40:00,267.46,267.46,266.71,267.03,174815.0,261.7549,261.7549,261.0209,261.334,174815.0
2022-04-19 15:50:00,267.08,267.71,266.67,267.15,171923.0,261.383,261.9995,260.9817,261.4515,171923.0
2022-04-20 09:30:00,268.2,268.58,267.27,267.55,57381.0,262.4791,262.851,261.5689,261.8429,57381.0
2022-04-20 09:40:00,267.42,267.42,265.77,265.96,32364.0,261.7157,261.7157,260.1009,260.2869,32364.0
2022-04-20 09:50:00,265.96,266.3,265.25,265.6,30397.0,260.2869,260.6196,259.592,259.9345,30397.0
2022-04-20 10:00:00,265.48,266.0,264.9,265.3,16521.0,259.8171,260.326,259.2495,259.6409,16521.0
2022-04-20 10:10:00,265.32,266.28,265.32,266.12,35356.0,259.6605,260.6,259.6605,260.4435,35356.0
2022-04-20 10:20:00,266.15,266.44,265.53,266.21,10626.0,260.4728,260.7566,259.866,260.5315,10626.0
2022-04-20 10:30:00,266.25,266.73,265.7,266.56,22649.0,260.5707,261.0404,260.0324,260.8741,22649.0
2022-04-20 10:40:00,266.76,266.95,266.39,266.63,22799.0,261.0698,261.2557,260.7077,260.9426,22799.0
2022-04-20 10:50:00,266.61,267.2,266.61,266.84,47296.0,260.923,261.5004,260.923,261.1481,47296.0
2022-04-20 11:00:00,266.83,266.83,266.03,266.1,64153.0,261.1383,261.1383,260.3554,260.4239,64153.0
2022-04-20 11:10:00,266.09,266.09,265.31,265.33,37709.0,260.4141,260.4141,259.6507,259.6703,37709.0
2022-04-20 11:20:00,265.38,265.57,265.2,265.51,22581.0,259.7192,259.9052,259.5431,259.8465,22581.0
2022-04-20 11:30:00,265.49,265.96,265.48,265.77,57353.0,259.8269,260.2869,259.8171,260.1009,57353.0
2022-04-20 11:40:00,265.72,266.25,265.56,265.64,25174.0,260.052,260.5707,259.8954,259.9737,25174.0
2022-04-20 11:50:00,265.64,265.67,265.14,265.57,33819.0,259.9737,260.0031,259.4844,259.9052,33819.0
2022-04-20 12:00:00,265.58,265.85,264.99,265.17,47030.0,259.915,260.1792,259.3376,259.5137,47030.0
2022-04-20 12:10:00,265.23,265.23,264.65,264.88,30267.0,259.5724,259.5724,259.0048,259.2299,30267.0
2022-04-20 12:20:00,264.83,264.86,264.53,264.78,14544.0,259.181,259.2103,258.8874,259.132,14544.0
2022-04-20 12:30:00,264.73,265.67,264.73,265.44,29511.0,259.0831,260.0031,259.0831,259.778,29511.0
2022-04-20 12:40:00,265.5,265.75,265.3,265.63,37015.0,259.8367,260.0813,259.6409,259.9639,37015.0
2022-04-20 12:50:00,265.72,265.97,265.65,265.71,17684.0,260.052,260.2967,259.9835,260.0422,17684.0
2022-04-20 13:00:00,265.82,266.09,265.44,265.67,29499.0,260.1499,260.4141,259.778,260.0031,29499.0
2022-04-20 13:10:00,265.63,266.34,265.63,265.89,35187.0,259.9639,260.6588,259.9639,260.2184,35187.0
2022-04-20 13:20:00,265.9,266.08,265.81,265.94,15168.0,260.2281,260.4043,260.1401,260.2673,15168.0
2022-04-20 13:30:00,265.91,266.17,265.73,265.96,13788.0,260.2379,260.4924,260.0618,260.2869,13788.0
2022-04-20 13:40:00,266.02,266.63,265.97,266.09,12764.0,260.3456,260.9426,260.2967,260.4141,12764.0
2022-04-20 13:50:00,266.0,266.04,265.75,266.03,10736.0,260.326,260.3652,260.0813,260.3554,10736.0
2022-04-20 14:00:00,266.01,266.21,265.76,265.87,27540.0,260.3358,260.5315,260.0911,260.1988,27540.0
2022-04-20 14:10:00,265.76,265.85,265.26,265.33,15466.0,260.0911,260.1792,259.6018,259.6703,15466.0
2022-04-20 14:20:00,265.34,265.4,265.12,265.16,19569.0,259.6801,259.7388,259.4648,259.5039,19569.0
2022-04-20 14:30:00,265.15,265.29,264.65,264.71,17312.0,259.4941,259.6312,259.0048,259.0635,17312.0
2022-04-20 14:40:00,264.7,264.98,264.58,264.83,11916.0,259.0537,259.3278,258.9363,259.181,11916.0
2022-04-20 14:50:00,264.81,264.85,263.89,264.31,46142.0,259.1614,259.2005,258.261,258.6721,46142.0
2022-04-20 15:00:00,264.3,264.91,264.29,264.85,62169.0,258.6623,259.2593,258.6525,259.2005,62169.0
2022-04-20 15:10:00,264.86,265.38,264.59,265.21,40616.0,259.2103,259.7192,258.9461,259.5529,40616.0
2022-04-20 15:20:00,265.22,265.48,264.97,265.11,20225.0,259.5626,259.8171,259.318,259.455,20225.0
2022-04-20 15:30:00,265.22,265.31,264.72,265.14,35562.0,259.5626,259.6507,259.0733,259.4844,35562.0
2022-04-20 15:40:00,265.21,265.95,265.09,265.68,59268.0,259.5529,260.2771,259.4354,260.0128,59268.0
2022-04-20 15:50:00,265.68,265.75,264.41,264.49,334545.0,260.0128,260.0813,258.7699,258.8482,334545.0
2022-04-21 09:30:00,267.52,269.48,267.52,269.11,71202.0,261.8136,263.7318,261.8136,263.3697,71202.0
2022-04-21 09:40:00,269.08,269.25,268.61,268.98,34746.0,263.3403,263.5067,262.8803,263.2424,34746.0
2022-04-21 09:50:00,269.12,269.39,268.15,268.15,24488.0,263.3795,263.6437,262.4302,262.4302,24488.0
2022-04-21 10:00:00,268.13,268.23,267.31,267.5,61230.0,262.4106,262.5084,261.6081,261.794,61230.0
2022-04-21 10:10:00,267.48,267.66,266.97,266.98,50309.0,261.7744,261.9506,261.2753,261.2851,50309.0
2022-04-21 10:20:00,266.85,267.64,266.54,267.56,22160.0,261.1579,261.931,260.8545,261.8527,22160.0
2022-04-21 10:30:00,267.74,267.97,267.24,267.28,10458.0,262.0289,262.254,261.5396,261.5787,10458.0
2022-04-21 10:40:00,267.36,267.36,266.0,266.1,13012.0,261.657,261.657,260.326,260.4239,13012.0
2022-04-21 10:50:00,265.92,266.19,265.7,266.07,25757.0,260.2477,260.512,260.0324,260.3945,25757.0
2022-04-21 11:00:00,265.9,266.46,265.87,266.09,16826.0,260.2281,260.7762,260.1988,260.4141,16826.0
2022-04-21 11:10:00,266.15,266.63,265.97,266.31,13524.0,260.4728,260.9426,260.2967,260.6294,13524.0
2022-04-21 11:20:00,266.31,266.63,265.74,265.93,12672.0,260.6294,260.9426,260.0716,260.2575,12672.0
2022-04-21 11:30:00,265.93,266.03,265.27,265.31,13328.0,260.2575,260.3554,259.6116,259.6507,13328.0
2022-04-21 11:40:00,265.19,265.22,264.67,264.71,19710.0,259.5333,259.5626,259.0244,259.0635,19710.0
2022-04-21 11:50:00,264.61,264.9,263.96,263.96,12560.0,258.9657,259.2495,258.3295,258.3295,12560.0
2022-04-21 12:00:00,264.0,264.28,263.72,263.8,22337.0,258.3687,258.6427,258.0946,258.1729,22337.0
2022-04-21 12:10:00,263.76,264.05,263.55,264.0,5355.0,258.1338,258.4176,257.9283,258.3687,5355.0
2022-04-21 12:20:00,263.96,264.05,263.36,263.42,105982.0,258.3295,258.4176,257.7423,257.801,105982.0
2022-04-21 12:30:00,263.44,264.01,263.36,263.83,76056.0,257.8206,258.3785,257.7423,258.2023,76056.0
2022-04-21 12:40:00,263.69,263.94,263.32,263.38,57872.0,258.0653,258.31,257.7032,257.7619,57872.0
2022-04-21 12:50:00,263.35,263.37,262.79,262.92,105957.0,257.7325,257.7521,257.1845,257.3117,105957.0
2022-04-21 13:00:00,262.84,263.03,262.4,262.5,118733.0,257.2334,257.4194,256.8028,256.9007,118733.0
2022-04-21 13:10:00,262.52,262.8,261.91,261.99,60017.0,256.9202,257.1943,256.3233,256.4015,60017.0
2022-04-21 13:20:00,262.12,263.5,262.12,263.4,58281.0,256.5288,257.8793,256.5288,257.7815,58281.0
2022-04-21 13:30:00,263.38,263.59,262.45,262.46,20190.0,257.7619,257.9674,256.8517,256.8615,20190.0
2022-04-21 13:40:00,262.91,263.11,262.34,262.72,37151.0,257.3019,257.4977,256.7441,257.116,37151.0
2022-04-21 13:50:00,262.73,262.76,261.9,262.0,55232.0,257.1258,257.1551,256.3135,256.4113,55232.0
2022-04-21 14:00:00,261.79,261.8,261.04,261.16,84341.0,256.2058,256.2156,255.4718,255.5893,84341.0
2022-04-21 14:10:00,261.19,261.32,260.72,260.91,21495.0,255.6186,255.7458,255.1586,255.3446,21495.0
2022-04-21 14:20:00,260.99,261.23,260.63,261.02,12301.0,255.4229,255.6578,255.0706,255.4522,12301.0
2022-04-21 14:30:00,260.88,261.87,260.71,261.09,15209.0,255.3152,256.2841,255.1489,255.5207,15209.0
2022-04-21 14:40:00,261.11,261.11,260.2,260.2,68790.0,255.5403,255.5403,254.6497,254.6497,68790.0
2022-04-21 14:50:00,260.35,260.39,259.8,260.14,50716.0,254.7965,254.8357,254.2583,254.591,50716.0
2022-04-21 15:00:00,260.04,260.04,259.36,259.42,24912.0,254.4931,254.4931,253.8276,253.8864,24912.0
2022-04-21 15:10:00,259.38,259.87,259.21,259.62,50477.0,253.8472,254.3268,253.6808,254.0821,50477.0
2022-04-21 15:20:00,259.52,260.46,259.37,260.33,42469.0,253.9842,254.9042,253.8374,254.777,42469.0
2022-04-21 15:30:00,260.31,260.42,259.09,259.36,53418.0,254.7574,254.865,253.5634,253.8276,53418.0
2022-04-21 15:40:00,259.38,259.83,258.81,258.81,152061.0,253.8472,254.2876,253.2894,253.2894,152061.0
2022-04-21 15:50:00,258.81,260.13,258.79,259.52,125053.0,253.2894,254.5812,253.2698,253.9842,125053.0
2022-04-22 09:30:00,259.3,259.98,258.13,258.2,47009.0,253.7689,254.4344,252.6239,252.6924,47009.0
2022-04-22 09:40:00,258.16,258.36,257.23,258.17,63953.0,252.6532,252.849,251.7431,252.663,63953.0
2022-04-22 09:50:00,258.18,258.73,257.66,257.85,60327.0,252.6728,253.2111,252.1639,252.3499,60327.0
2022-04-22 10:00:00,257.8,259.3,257.69,259.05,99883.0,252.3009,253.7689,252.1933,253.5243,99883.0
2022-04-22 10:10:00,259.01,259.01,257.33,257.43,26302.0,253.4851,253.4851,251.8409,251.9388,26302.0
2022-04-22 10:20:00,257.26,257.27,256.39,256.39,24839.0,251.7724,251.7822,250.921,250.921,24839.0
2022-04-22 10:30:00,256.52,257.82,256.39,257.0,24411.0,251.0482,252.3205,250.921,251.518,24411.0
2022-04-22 10:40:00,256.92,257.59,256.51,257.26,34741.0,251.4397,252.0954,251.0384,251.7724,34741.0
2022-04-22 10:50:00,257.08,257.08,256.63,256.7,9620.0,251.5963,251.5963,251.1559,251.2244,9620.0
2022-04-22 11:00:00,256.8,257.62,256.27,257.62,52387.0,251.3223,252.1248,250.8036,252.1248,52387.0
2022-04-22 11:10:00,257.56,257.56,256.85,257.09,21043.0,252.066,252.066,251.3712,251.6061,21043.0
2022-04-22 11:20:00,257.14,257.58,256.76,256.89,53385.0,251.655,252.0856,251.2831,251.4103,53385.0
2022-04-22 11:30:00,256.89,257.12,256.08,256.13,40046.0,251.4103,251.6354,250.6176,250.6665,40046.0
2022-04-22 11:40:00,256.15,256.15,255.48,255.56,21601.0,250.6861,250.6861,250.0304,250.1087,21601.0
2022-04-22 11:50:00,255.48,255.58,255.09,255.09,29993.0,250.0304,250.1283,249.6487,249.6487,29993.0
2022-04-22 12:00:00,255.0,255.26,254.77,254.79,27688.0,249.5607,249.8151,249.3356,249.3551,27688.0
2022-04-22 12:10:00,254.78,255.12,254.6,254.91,26391.0,249.3453,249.6781,249.1692,249.4726,26391.0
2022-04-22 12:20:00,255.04,255.49,254.94,255.17,35482.0,249.5998,250.0402,249.5019,249.727,35482.0
2022-04-22 12:30:00,255.1,255.83,255.1,255.29,19409.0,249.6585,250.3729,249.6585,249.8445,19409.0
2022-04-22 12:40:00,255.36,255.45,255.06,255.3,13897.0,249.913,250.0011,249.6194,249.8543,13897.0
2022-04-22 12:50:00,255.28,255.28,254.61,254.65,14804.0,249.8347,249.8347,249.179,249.2181,14804.0
2022-04-22 13:00:00,254.71,254.71,254.26,254.61,21723.0,249.2768,249.2768,248.8364,249.179,21723.0
2022-04-22 13:10:00,254.46,254.98,254.46,254.73,36546.0,249.0322,249.5411,249.0322,249.2964,36546.0
2022-04-22 13:20:00,254.63,254.63,254.13,254.37,52237.0,249.1985,249.1985,248.7092,248.9441,52237.0
2022-04-22 13:30:00,254.35,254.5,254.06,254.08,81147.0,248.9245,249.0713,248.6407,248.6603,81147.0
2022-04-22 13:40:00,253.97,254.3,253.85,254.07,45785.0,248.5526,248.8756,248.4352,248.6505,45785.0
2022-04-22 13:50:00,253.96,254.03,253.51,253.51,78408.0,248.5428,248.6113,248.1024,248.1024,78408.0
2022-04-22 14:00:00,253.46,253.58,253.23,253.29,18434.0,248.0535,248.1709,247.8284,247.8871,18434.0
2022-04-22 14:10:00,253.26,254.32,253.26,254.26,20449.0,247.8578,248.8952,247.8578,248.8364,20449.0
2022-04-22 14:20:00,254.23,254.51,253.65,253.71,33124.0,248.8071,249.0811,248.2394,248.2982,33124.0
2022-04-22 14:30:00,253.75,253.86,253.1,253.2,32708.0,248.3373,248.445,247.7012,247.799,32708.0
2022-04-22 14:40:00,253.39,253.43,253.02,253.1,35843.0,247.985,248.0241,247.6229,247.7012,35843.0
2022-04-22 14:50:00,253.16,253.16,252.4,252.82,40801.0,247.7599,247.7599,247.0161,247.4272,40801.0
2022-04-22 15:00:00,252.86,252.93,252.45,252.55,27485.0,247.4663,247.5348,247.065,247.1629,27485.0
2022-04-22 15:10:00,252.6,254.19,252.4,253.94,84657.0,247.2118,248.7679,247.0161,248.5233,84657.0
2022-04-22 15:20:00,253.93,254.09,253.32,253.55,59582.0,248.5135,248.6701,247.9165,248.1416,59582.0
2022-04-22 15:30:00,253.62,254.88,253.53,254.33,56187.0,248.2101,249.4432,248.122,248.9049,56187.0
2022-04-22 15:40:00,254.42,254.69,252.91,252.92,78481.0,248.993,249.2573,247.5152,247.525,78481.0
2022-04-22 15:50:00,252.95,252.97,251.77,252.11,148362.0,247.5544,247.574,246.3995,246.7323,148362.0
2022-04-25 09:30:00,250.79,251.86,250.09,251.4,68322.0,245.4405,246.4876,244.7554,246.0374,68322.0
2022-04-25 09:40:00,250.9,251.19,249.68,250.96,19517.0,245.5481,245.8319,244.3541,245.6068,19517.0
2022-04-25 09:50:00,250.84,251.56,249.77,249.77,21326.0,245.4894,246.194,244.4422,244.4422,21326.0
2022-04-25 10:00:00,249.81,250.87,249.67,250.87,21953.0,244.4814,245.5187,244.3443,245.5187,21953.0
2022-04-25 10:10:00,250.87,251.27,250.27,250.69,37745.0,245.5187,245.9102,244.9315,245.3426,37745.0
2022-04-25 10:20:00,250.99,252.36,249.94,252.36,27246.0,245.6362,246.977,244.6086,246.977,27246.0
2022-04-25 10:30:00,252.16,253.4,252.16,252.56,40038.0,246.7812,247.9948,246.7812,247.1727,40038.0
2022-04-25 10:40:00,252.58,252.67,251.82,252.67,106597.0,247.1923,247.2804,246.4485,247.2804,106597.0
2022-04-25 10:50:00,252.65,252.65,250.87,250.92,47268.0,247.2608,247.2608,245.5187,245.5677,47268.0
2022-04-25 11:00:00,250.9,251.26,250.53,250.91,20056.0,245.5481,245.9004,245.186,245.5579,20056.0
2022-04-25 11:10:00,250.78,251.56,250.0,250.72,35944.0,245.4307,246.194,244.6673,245.3719,35944.0
2022-04-25 11:20:00,250.67,251.75,250.63,250.7,13114.0,245.323,246.38,245.2839,245.3524,13114.0
2022-04-25 11:30:00,250.85,251.49,250.15,250.69,28163.0,245.4992,246.1255,244.8141,245.3426,28163.0
2022-04-25 11:40:00,250.7,250.89,249.53,249.53,33963.0,245.3524,245.5383,244.2073,244.2073,33963.0
2022-04-25 11:50:00,249.67,250.26,249.66,250.07,38800.0,244.3443,244.9218,244.3346,244.7358,38800.0
2022-04-25 12:00:00,250.06,251.27,249.59,250.8,28313.0,244.726,245.9102,244.266,245.4502,28313.0
2022-04-25 12:10:00,250.8,251.6,250.71,251.0,20621.0,245.4502,246.2332,245.3622,245.646,20621.0
2022-04-25 12:20:00,251.13,251.99,251.09,251.37,22270.0,245.7732,246.6149,245.7341,246.0081,22270.0
2022-04-25 12:30:00,251.44,252.24,251.15,251.82,15978.0,246.0766,246.8595,245.7928,246.4485,15978.0
2022-04-25 12:40:00,251.85,252.5,251.34,252.35,11755.0,246.4778,247.114,245.9787,246.9672,11755.0
2022-04-25 12:50:00,252.49,252.55,251.25,251.5,71429.0,247.1042,247.1629,245.8906,246.1353,71429.0
2022-04-25 13:00:00,251.58,251.73,250.82,251.63,16573.0,246.2136,246.3604,245.4698,246.2625,16573.0
2022-04-25 13:10:00,251.8,252.55,251.61,252.28,25451.0,246.4289,247.1629,246.243,246.8987,25451.0
2022-04-25 13:20:00,252.42,252.48,251.75,252.15,11937.0,247.0357,247.0944,246.38,246.7714,11937.0
2022-04-25 13:30:00,252.19,252.68,251.47,251.69,45419.0,246.8106,247.2901,246.1059,246.3213,45419.0
2022-04-25 13:40:00,251.69,252.32,251.69,252.13,11403.0,246.3213,246.9378,246.3213,246.7519,11403.0
2022-04-25 13:50:00,252.0,252.25,251.47,251.56,48642.0,246.6246,246.8693,246.1059,246.194,48642.0
2022-04-25 14:00:00,251.71,252.17,251.14,252.11,15208.0,246.3408,246.791,245.783,246.7323,15208.0
2022-04-25 14:10:00,252.27,252.68,251.6,252.49,115780.0,246.8889,247.2901,246.2332,247.1042,115780.0
2022-04-25 14:20:00,252.53,253.56,252.31,253.39,93158.0,247.1433,248.1514,246.928,247.985,93158.0
2022-04-25 14:30:00,253.52,253.6,253.09,253.13,62549.0,248.1122,248.1905,247.6914,247.7305,62549.0
2022-04-25 14:40:00,253.04,254.09,252.83,254.0,56221.0,247.6425,248.6701,247.4369,248.582,56221.0
2022-04-25 14:50:00,254.0,254.23,253.28,253.28,78737.0,248.582,248.8071,247.8773,247.8773,78737.0
2022-04-25 15:00:00,253.28,253.36,251.8,252.17,83674.0,247.8773,247.9556,246.4289,246.791,83674.0
2022-04-25 15:10:00,252.17,253.44,252.09,253.44,39761.0,246.791,248.0339,246.7127,248.0339,39761.0
2022-04-25 15:20:00,253.41,254.32,253.4,254.26,58115.0,248.0046,248.8952,247.9948,248.8364,58115.0
2022-04-25 15:30:00,254.16,254.72,254.05,254.59,81582.0,248.7386,249.2866,248.6309,249.1594,81582.0
2022-04-25 15:40:00,254.68,255.02,254.02,254.34,94666.0,249.2475,249.5802,248.6016,248.9147,94666.0
2022-04-25 15:50:00,254.46,255.41,254.21,255.41,160262.0,249.0322,249.9619,248.7875,249.9619,160262.0
2022-04-26 09:30:00,253.39,253.7,252.0,252.15,67508.0,247.985,248.2884,246.6246,246.7714,67508.0
2022-04-26 09:40:00,251.98,252.32,251.31,251.49,43897.0,246.6051,246.9378,245.9494,246.1255,43897.0
2022-04-26 09:50:00,251.42,251.47,250.41,250.47,28484.0,246.057,246.1059,245.0686,245.1273,28484.0
2022-04-26 10:00:00,250.57,250.76,249.76,250.73,72026.0,245.2251,245.4111,244.4324,245.3817,72026.0
2022-04-26 10:10:00,250.64,250.71,249.19,249.41,28525.0,245.2937,245.3622,243.8746,244.0899,28525.0
2022-04-26 10:20:00,249.23,249.64,248.83,249.32,54663.0,243.9137,244.315,243.5223,244.0018,54663.0
2022-04-26 10:30:00,249.41,249.62,248.42,248.73,55329.0,244.0899,244.2954,243.121,243.4244,55329.0
2022-04-26 10:40:00,248.82,249.22,248.23,249.08,92283.0,243.5125,243.9039,242.9351,243.7669,92283.0
2022-04-26 10:50:00,248.96,249.03,248.33,248.39,72685.0,243.6495,243.718,243.0329,243.0916,72685.0
2022-04-26 11:00:00,248.33,248.35,247.53,248.03,34274.0,243.0329,243.0525,242.25,242.7393,34274.0
2022-04-26 11:10:00,247.97,248.22,247.58,247.59,22271.0,242.6806,242.9253,242.2989,242.3087,22271.0
2022-04-26 11:20:00,247.57,248.53,247.57,248.14,27503.0,242.2891,243.2287,242.2891,242.847,27503.0
2022-04-26 11:30:00,247.86,248.54,247.47,247.82,53907.0,242.573,243.2384,242.1913,242.5338,53907.0
2022-04-26 11:40:00,247.77,248.01,247.34,247.74,40646.0,242.4849,242.7198,242.064,242.4555,40646.0
2022-04-26 11:50:00,247.73,247.9,247.18,247.22,15160.0,242.4457,242.6121,241.9075,241.9466,15160.0
2022-04-26 12:00:00,247.31,248.12,247.31,248.11,29174.0,242.0347,242.8274,242.0347,242.8176,29174.0
2022-04-26 12:10:00,248.12,248.56,247.86,248.38,35601.0,242.8274,243.258,242.573,243.0819,35601.0
2022-04-26 12:20:00,248.44,249.42,248.41,249.28,17785.0,243.1406,244.0997,243.1112,243.9627,17785.0
2022-04-26 12:30:00,249.3,249.43,248.52,248.59,65818.0,243.9822,244.1095,243.2189,243.2874,65818.0
2022-04-26 12:40:00,248.64,249.02,248.37,248.44,20008.0,243.3363,243.7082,243.0721,243.1406,20008.0
2022-04-26 12:50:00,248.58,249.6,248.51,249.43,23053.0,243.2776,244.2758,243.2091,244.1095,23053.0
2022-04-26 13:00:00,249.3,249.31,248.13,248.22,14613.0,243.9822,243.992,242.8372,242.9253,14613.0
2022-04-26 13:10:00,248.05,248.29,247.56,247.59,17003.0,242.7589,242.9938,242.2794,242.3087,17003.0
2022-04-26 13:20:00,247.61,247.73,247.31,247.39,38812.0,242.3283,242.4457,242.0347,242.113,38812.0
2022-04-26 13:30:00,247.39,247.75,247.22,247.62,31996.0,242.113,242.4653,241.9466,242.3381,31996.0
2022-04-26 13:40:00,247.57,248.33,247.57,247.71,65565.0,242.2891,243.0329,242.2891,242.4262,65565.0
2022-04-26 13:50:00,247.69,247.83,247.47,247.7,9652.0,242.4066,242.5436,242.1913,242.4164,9652.0
2022-04-26 14:00:00,247.71,247.86,247.34,247.67,67274.0,242.4262,242.573,242.064,242.387,67274.0
2022-04-26 14:10:00,247.71,248.47,247.71,247.96,39023.0,242.4262,243.1699,242.4262,242.6708,39023.0
2022-04-26 14:20:00,247.99,248.73,247.9,248.52,65390.0,242.7002,243.4244,242.6121,243.2189,65390.0
2022-04-26 14:30:00,248.53,248.96,248.26,248.76,45937.0,243.2287,243.6495,242.9644,243.4538,45937.0
2022-04-26 14:40:00,248.66,248.66,247.81,247.93,41634.0,243.3559,243.3559,242.524,242.6415,41634.0
2022-04-26 14:50:00,247.92,249.08,247.9,248.99,18742.0,242.6317,243.7669,242.6121,243.6788,18742.0
2022-04-26 15:00:00,249.24,249.29,247.91,248.05,37462.0,243.9235,243.9724,242.6219,242.7589,37462.0
2022-04-26 15:10:00,248.07,248.23,246.62,246.7,63174.0,242.7785,242.9351,241.3594,241.4377,63174.0
2022-04-26 15:20:00,246.75,247.19,246.7,246.82,59838.0,241.4866,241.9172,241.4377,241.5551,59838.0
2022-04-26 15:30:00,246.79,246.96,246.18,246.9,153496.0,241.5258,241.6921,240.9288,241.6334,153496.0
2022-04-26 15:40:00,246.91,247.13,246.27,246.49,72095.0,241.6432,241.8585,241.0169,241.2322,72095.0
2022-04-26 15:50:00,246.44,246.99,245.57,245.59,155056.0,241.1832,241.7215,240.3318,240.3514,155056.0
2022-04-27 09:30:00,246.64,248.89,246.36,248.4,87562.0,241.379,243.581,241.1049,243.1014,87562.0
2022-04-27 09:40:00,248.73,250.56,248.5,250.26,36660.0,243.4244,245.2154,243.1993,244.9218,36660.0
2022-04-27 09:50:00,250.35,250.76,249.45,249.55,24807.0,245.0098,245.4111,244.129,244.2269,24807.0
2022-04-27 10:00:00,249.52,250.21,247.68,247.83,106287.0,244.1975,244.8728,242.3968,242.5436,106287.0
2022-04-27 10:10:00,247.77,247.8,245.44,246.07,35289.0,242.4849,242.5142,240.2046,240.8211,35289.0
2022-04-27 10:20:00,246.01,247.01,245.69,245.69,44440.0,240.7624,241.7411,240.4492,240.4492,44440.0
2022-04-27 10:30:00,245.73,247.32,245.21,247.22,41157.0,240.4884,242.0445,239.9795,241.9466,41157.0
2022-04-27 10:40:00,247.34,248.47,246.82,248.47,36680.0,242.064,243.1699,241.5551,243.1699,36680.0
2022-04-27 10:50:00,248.41,248.43,247.26,247.38,45080.0,243.1112,243.1308,241.9858,242.1032,45080.0
2022-04-27 11:00:00,247.38,248.98,247.37,247.79,25572.0,242.1032,243.6691,242.0934,242.5044,25572.0
2022-04-27 11:10:00,247.67,248.61,247.32,248.32,44087.0,242.387,243.307,242.0445,243.0231,44087.0
2022-04-27 11:20:00,248.06,248.77,247.49,248.53,34957.0,242.7687,243.4635,242.2108,243.2287,34957.0
2022-04-27 11:30:00,248.62,249.31,248.56,248.83,34074.0,243.3167,243.992,243.258,243.5223,34074.0
2022-04-27 11:40:00,248.85,249.24,248.15,248.43,30307.0,243.5418,243.9235,242.8568,243.1308,30307.0
2022-04-27 11:50:00,248.44,248.47,247.56,247.92,15014.0,243.1406,243.1699,242.2794,242.6317,15014.0
2022-04-27 12:00:00,247.95,248.58,247.19,248.45,58173.0,242.661,243.2776,241.9172,243.1504,58173.0
2022-04-27 12:10:00,248.37,248.81,248.23,248.38,12333.0,243.0721,243.5027,242.9351,243.0819,12333.0
2022-04-27 12:20:00,248.55,250.35,248.31,250.14,45244.0,243.2482,245.0098,243.0134,244.8043,45244.0
2022-04-27 12:30:00,250.3,250.4,249.69,250.0,31443.0,244.9609,245.0588,244.3639,244.6673,31443.0
2022-04-27 12:40:00,249.87,250.57,249.84,249.84,40439.0,244.5401,245.2251,244.5107,244.5107,40439.0
2022-04-27 12:50:00,249.83,249.99,249.6,249.88,21529.0,244.5009,244.6575,244.2758,244.5499,21529.0
2022-04-27 13:00:00,249.79,250.15,248.34,249.09,58782.0,244.4618,244.8141,243.0427,243.7767,58782.0
2022-04-27 13:10:00,249.19,249.24,248.42,248.53,21679.0,243.8746,243.9235,243.121,243.2287,21679.0
2022-04-27 13:20:00,248.64,249.53,248.14,249.47,28274.0,243.3363,244.2073,242.847,244.1486,28274.0
2022-04-27 13:30:00,249.51,249.79,248.73,248.82,28965.0,244.1878,244.4618,243.4244,243.5125,28965.0
2022-04-27 13:40:00,248.93,249.49,248.64,249.44,21200.0,243.6201,244.1682,243.3363,244.1192,21200.0
2022-04-27 13:50:00,249.5,249.82,249.35,249.7,86964.0,244.178,244.4911,244.0312,244.3737,86964.0
2022-04-27 14:00:00,249.54,249.74,249.12,249.27,24088.0,244.2171,244.4129,243.8061,243.9529,24088.0
2022-04-27 14:10:00,249.18,249.61,248.71,248.8,35045.0,243.8648,244.2856,243.4048,243.4929,35045.0
2022-04-27 14:20:00,248.85,249.1,248.5,248.65,13157.0,243.5418,243.7865,243.1993,243.3461,13157.0
2022-04-27 14:30:00,248.53,249.13,248.03,248.79,15205.0,243.2287,243.8159,242.7393,243.4831,15205.0
2022-04-27 14:40:00,248.91,249.36,248.58,248.72,16075.0,243.6006,244.041,243.2776,243.4146,16075.0
2022-04-27 14:50:00,248.77,248.77,247.13,247.42,32180.0,243.4635,243.4635,241.8585,242.1423,32180.0
2022-04-27 15:00:00,247.28,247.66,246.76,247.01,52874.0,242.0053,242.3772,241.4964,241.7411,52874.0
2022-04-27 15:10:00,247.0,247.45,246.56,246.82,49052.0,241.7313,242.1717,241.3007,241.5551,49052.0
2022-04-27 15:20:00,246.83,247.09,246.34,246.8,26766.0,241.5649,241.8194,241.0854,241.5356,26766.0
2022-04-27 15:30:00,246.86,247.23,246.19,246.37,102746.0,241.5943,241.9564,240.9386,241.1147,102746.0
2022-04-27 15:40:00,246.45,247.39,246.24,246.48,137388.0,241.193,242.113,240.9875,241.2224,137388.0
2022-04-27 15:50:00,246.34,246.94,245.98,246.49,218682.0,241.0854,241.6726,240.7331,241.2322,218682.0
2022-04-28 09:30:00,250.49,251.81,249.95,250.11,51824.0,245.1469,246.4387,244.6184,244.775,51824.0
2022-04-28 09:40:00,250.26,250.26,248.67,248.77,42582.0,244.9218,244.9218,243.3657,243.4635,42582.0
2022-04-28 09:50:00,248.7,249.48,248.33,249.18,26040.0,243.395,244.1584,243.0329,243.8648,26040.0
2022-04-28 10:00:00,249.17,249.21,248.11,248.63,4735.0,243.855,243.8942,242.8176,243.3265,4735.0
2022-04-28 10:10:00,248.69,249.58,248.15,249.54,76236.0,243.3852,244.2563,242.8568,244.2171,76236.0
2022-04-28 10:20:00,249.26,249.7,247.84,247.87,11122.0,243.9431,244.3737,242.5534,242.5827,11122.0
2022-04-28 10:30:00,248.06,248.13,247.46,247.8,26255.0,242.7687,242.8372,242.1815,242.5142,26255.0
2022-04-28 10:40:00,247.7,248.26,247.4,247.78,18524.0,242.4164,242.9644,242.1228,242.4947,18524.0
2022-04-28 10:50:00,247.76,248.65,247.52,248.58,15280.0,242.4751,243.3461,242.2402,243.2776,15280.0
2022-04-28 11:00:00,248.48,249.91,248.36,249.74,16462.0,243.1797,244.5792,243.0623,244.4129,16462.0
2022-04-28 11:10:00,249.6,250.39,249.6,250.38,23492.0,244.2758,245.049,244.2758,245.0392,23492.0
2022-04-28 11:20:00,250.22,250.26,249.68,249.74,17139.0,244.8826,244.9218,244.3541,244.4129,17139.0
2022-04-28 11:30:00,249.71,250.36,249.31,249.31,9890.0,244.3835,245.0196,243.992,243.992,9890.0
2022-04-28 11:40:00,249.29,249.37,248.62,248.88,9164.0,243.9724,244.0507,243.3167,243.5712,9164.0
2022-04-28 11:50:00,248.85,249.43,248.6,249.05,26932.0,243.5418,244.1095,243.2972,243.7376,26932.0
2022-04-28 12:00:00,249.17,249.41,248.71,249.04,13896.0,243.855,244.0899,243.4048,243.7278,13896.0
2022-04-28 12:10:00,249.08,250.31,249.03,250.24,9826.0,243.7669,244.9707,243.718,244.9022,9826.0
2022-04-28 12:20:00,250.16,251.1,250.16,251.1,23916.0,244.8239,245.7438,244.8239,245.7438,23916.0
2022-04-28 12:30:00,251.21,251.96,251.12,251.86,19297.0,245.8515,246.5855,245.7634,246.4876,19297.0
2022-04-28 12:40:00,251.86,253.38,251.86,252.85,56073.0,246.4876,247.9752,246.4876,247.4565,56073.0
2022-04-28 12:50:00,252.84,253.13,252.4,253.1,31039.0,247.4467,247.7305,247.0161,247.7012,31039.0
2022-04-28 13:00:00,253.13,253.76,253.01,253.69,65884.0,247.7305,248.3471,247.6131,248.2786,65884.0
2022-04-28 13:10:00,253.72,254.47,253.72,253.9,33974.0,248.308,249.042,248.308,248.4841,33974.0
2022-04-28 13:20:00,254.16,254.35,253.75,254.16,10363.0,248.7386,248.9245,248.3373,248.7386,10363.0
2022-04-28 13:30:00,254.29,254.78,253.79,254.76,33894.0,248.8658,249.3453,248.3765,249.3258,33894.0
2022-04-28 13:40:00,254.84,254.84,254.05,254.65,18266.0,249.4041,249.4041,248.6309,249.2181,18266.0
2022-04-28 13:50:00,254.64,254.7,254.18,254.66,43098.0,249.2083,249.267,248.7581,249.2279,43098.0
2022-04-28 14:00:00,254.76,254.81,254.34,254.56,35235.0,249.3258,249.3747,248.9147,249.13,35235.0
2022-04-28 14:10:00,254.62,254.83,254.28,254.64,12654.0,249.1888,249.3943,248.856,249.2083,12654.0
2022-04-28 14:20:00,254.72,254.99,254.39,254.81,107680.0,249.2866,249.5509,248.9637,249.3747,107680.0
2022-04-28 14:30:00,254.88,255.29,254.62,255.17,75846.0,249.4432,249.8445,249.1888,249.727,75846.0
2022-04-28 14:40:00,255.19,255.74,255.11,255.74,98890.0,249.7466,250.2849,249.6683,250.2849,98890.0
2022-04-28 14:50:00,255.72,256.05,255.32,255.65,21780.0,250.2653,250.5883,249.8738,250.1968,21780.0
2022-04-28 15:00:00,255.59,255.9,255.27,255.86,20506.0,250.1381,250.4415,249.8249,250.4023,20506.0
2022-04-28 15:10:00,255.71,255.88,255.46,255.86,27681.0,250.2555,250.4219,250.0108,250.4023,27681.0
2022-04-28 15:20:00,255.92,256.34,255.69,255.7,45615.0,250.461,250.8721,250.2359,250.2457,45615.0
2022-04-28 15:30:00,255.69,255.69,254.83,255.12,38082.0,250.2359,250.2359,249.3943,249.6781,38082.0
2022-04-28 15:40:00,255.09,255.42,254.5,254.84,43456.0,249.6487,249.9717,249.0713,249.4041,43456.0
2022-04-28 15:50:00,254.77,254.9,253.96,254.9,170638.0,249.3356,249.4628,248.5428,249.4628,170638.0
2022-04-29 09:30:00,251.46,253.14,250.28,252.26,79144.0,246.0962,247.7403,244.9413,246.8791,79144.0
2022-04-29 09:40:00,252.36,252.56,251.16,251.89,19705.0,246.977,247.1727,245.8026,246.517,19705.0
2022-04-29 09:50:00,252.08,253.86,251.96,253.64,23441.0,246.7029,248.445,246.5855,248.2297,23441.0
2022-04-29 10:00:00,253.68,253.68,252.2,252.71,18108.0,248.2688,248.2688,246.8204,247.3195,18108.0
2022-04-29 10:10:00,252.76,253.06,251.07,251.11,25234.0,247.3684,247.662,245.7145,245.7536,25234.0
2022-04-29 10:20:00,251.14,251.47,250.38,250.47,11021.0,245.783,246.1059,245.0392,245.1273,11021.0
2022-04-29 10:30:00,250.39,250.83,249.88,250.34,25248.0,245.049,245.4796,244.5499,245.0001,25248.0
2022-04-29 10:40:00,250.38,250.38,249.71,249.87,10888.0,245.0392,245.0392,244.3835,244.5401,10888.0
2022-04-29 10:50:00,249.79,250.21,249.36,250.18,11969.0,244.4618,244.8728,244.041,244.8435,11969.0
2022-04-29 11:00:00,250.14,250.6,249.62,249.8,11081.0,244.8043,245.2545,244.2954,244.4716,11081.0
2022-04-29 11:10:00,249.77,249.89,249.28,249.78,16848.0,244.4422,244.5597,243.9627,244.452,16848.0
2022-04-29 11:20:00,249.71,250.26,249.61,249.96,15772.0,244.3835,244.9218,244.2856,244.6282,15772.0
2022-04-29 11:30:00,250.38,250.49,250.12,250.24,37115.0,245.0392,245.1469,244.7847,244.9022,37115.0
2022-04-29 11:40:00,250.01,251.01,250.01,250.42,12077.0,244.6771,245.6558,244.6771,245.0783,12077.0
2022-04-29 11:50:00,250.42,250.61,249.65,249.66,11245.0,245.0783,245.2643,244.3248,244.3346,11245.0
2022-04-29 12:00:00,249.7,249.7,248.59,248.78,19294.0,244.3737,244.3737,243.2874,243.4733,19294.0
2022-04-29 12:10:00,248.74,249.05,248.53,248.63,24366.0,243.4342,243.7376,243.2287,243.3265,24366.0
2022-04-29 12:20:00,248.72,249.09,248.5,248.64,18618.0,243.4146,243.7767,243.1993,243.3363,18618.0
2022-04-29 12:30:00,248.58,248.67,248.3,248.61,8698.0,243.2776,243.3657,243.0036,243.307,8698.0
2022-04-29 12:40:00,248.3,248.3,247.95,248.14,26799.0,243.0036,243.0036,242.661,242.847,26799.0
2022-04-29 12:50:00,248.13,248.13,247.61,247.92,14907.0,242.8372,242.8372,242.3283,242.6317,14907.0
2022-04-29 13:00:00,248.06,248.64,247.76,247.93,9634.0,242.7687,243.3363,242.4751,242.6415,9634.0
2022-04-29 13:10:00,247.86,248.44,247.75,248.33,7882.0,242.573,243.1406,242.4653,243.0329,7882.0
2022-04-29 13:20:00,248.28,248.96,248.08,248.5,16123.0,242.984,243.6495,242.7883,243.1993,16123.0
2022-04-29 13:30:00,248.69,249.1,248.58,248.58,7429.0,243.3852,243.7865,243.2776,243.2776,7429.0
2022-04-29 13:40:00,248.49,248.49,247.67,247.79,9916.0,243.1895,243.1895,242.387,242.5044,9916.0
2022-04-29 13:50:00,247.8,247.91,247.61,247.68,20752.0,242.5142,242.6219,242.3283,242.3968,20752.0
2022-04-29 14:00:00,247.68,247.68,247.15,247.16,23336.0,242.3968,242.3968,241.8781,241.8879,23336.0
2022-04-29 14:10:00,247.09,247.81,246.91,247.22,36138.0,241.8194,242.524,241.6432,241.9466,36138.0
2022-04-29 14:20:00,247.09,247.09,246.76,246.92,8722.0,241.8194,241.8194,241.4964,241.653,8722.0
2022-04-29 14:30:00,246.82,247.11,246.26,246.26,63586.0,241.5551,241.839,241.0071,241.0071,63586.0
2022-04-29 14:40:00,246.3,246.5,245.96,245.98,94006.0,241.0462,241.242,240.7135,240.7331,94006.0
2022-04-29 14:50:00,246.02,246.43,245.67,246.43,221163.0,240.7722,241.1735,240.4297,241.1735,221163.0
2022-04-29 15:00:00,246.2,246.37,245.64,245.67,16121.0,240.9484,241.1147,240.4003,240.4297,16121.0
2022-04-29 15:10:00,245.68,246.06,245.26,246.02,49338.0,240.4395,240.8113,240.0284,240.7722,49338.0
2022-04-29 15:20:00,246.11,246.14,245.29,245.33,143688.0,240.8603,240.8896,240.0578,240.0969,143688.0
2022-04-29 15:30:00,245.32,245.89,245.24,245.61,333977.0,240.0871,240.645,240.0088,240.3709,333977.0
2022-04-29 15:40:00,245.56,245.92,244.44,244.49,162085.0,240.322,240.6743,239.2259,239.2748,162085.0
2022-04-29 15:50:00,244.42,244.42,243.37,243.9,275662.0,239.2063,239.2063,238.1787,238.6974,275662.0
2022-05-02 09:30:00,243.15,244.03,241.5,242.65,89973.0,237.9634,238.8246,236.3486,237.4741,89973.0
2022-05-02 09:40:00,242.34,244.74,241.9,243.97,31889.0,237.1707,239.5195,236.7401,238.7659,31889.0
2022-05-02 09:50:00,243.57,245.42,243.29,244.6,38175.0,238.3745,240.185,238.1004,239.3825,38175.0
2022-05-02 10:00:00,244.71,244.96,243.18,243.46,15438.0,239.4901,239.7348,237.9928,238.2668,15438.0
2022-05-02 10:10:00,242.99,243.78,242.64,243.75,25242.0,237.8068,238.58,237.4643,238.5506,25242.0
2022-05-02 10:20:00,243.49,245.92,243.31,245.79,31600.0,238.2962,240.6743,238.12,240.5471,31600.0
2022-05-02 10:30:00,245.71,246.8,245.54,245.85,36199.0,240.4688,241.5356,240.3024,240.6058,36199.0
2022-05-02 10:40:00,245.86,246.47,244.85,244.97,98805.0,240.6156,241.2126,239.6272,239.7446,98805.0
2022-05-02 10:50:00,245.0,245.37,244.18,244.25,41540.0,239.774,240.1361,238.9714,239.04,41540.0
2022-05-02 11:00:00,244.34,244.34,243.35,244.02,44651.0,239.128,239.128,238.1592,238.8149,44651.0
2022-05-02 11:10:00,244.08,244.61,242.9,243.02,29489.0,238.8736,239.3923,237.7188,237.8362,29489.0
2022-05-02 11:20:00,243.05,243.84,242.88,243.19,63172.0,237.8656,238.6387,237.6992,238.0026,63172.0
2022-05-02 11:30:00,243.4,244.06,242.92,243.15,42535.0,238.2081,238.854,237.7383,237.9634,42535.0
2022-05-02 11:40:00,243.13,243.68,242.72,243.16,10809.0,237.9438,238.4821,237.5426,237.9732,10809.0
2022-05-02 11:50:00,243.05,244.3,243.02,244.21,38265.0,237.8656,239.0889,237.8362,239.0008,38265.0
2022-05-02 12:00:00,244.16,244.57,242.9,243.5,229322.0,238.9519,239.3531,237.7188,238.306,229322.0
2022-05-02 12:10:00,243.61,244.52,243.47,244.48,31724.0,238.4136,239.3042,238.2766,239.2651,31724.0
2022-05-02 12:20:00,244.47,244.99,243.89,244.23,28371.0,239.2553,239.7642,238.6876,239.0204,28371.0
2022-05-02 12:30:00,244.4,244.85,243.72,243.74,42163.0,239.1868,239.6272,238.5213,238.5408,42163.0
2022-05-02 12:40:00,243.8,244.03,243.3,243.43,43873.0,238.5996,238.8246,238.1102,238.2374,43873.0
2022-05-02 12:50:00,243.36,243.46,242.34,242.49,51373.0,238.1689,238.2668,237.1707,237.3175,51373.0
2022-05-02 13:00:00,242.58,242.95,241.87,242.68,89275.0,237.4056,237.7677,236.7107,237.5034,89275.0
2022-05-02 13:10:00,242.58,243.11,242.34,242.5,24332.0,237.4056,237.9243,237.1707,237.3273,24332.0
2022-05-02 13:20:00,242.5,242.53,242.01,242.21,17962.0,237.3273,237.3566,236.8477,237.0435,17962.0
2022-05-02 13:30:00,242.19,242.79,241.73,241.87,52811.0,237.0239,237.6111,236.5737,236.7107,52811.0
2022-05-02 13:40:00,241.85,242.11,241.12,241.12,59115.0,236.6912,236.9456,235.9767,235.9767,59115.0
2022-05-02 13:50:00,241.15,241.85,241.07,241.82,50171.0,236.0061,236.6912,235.9278,236.6618,50171.0
2022-05-02 14:00:00,241.83,242.66,241.46,241.84,37300.0,236.6716,237.4839,236.3095,236.6814,37300.0
2022-05-02 14:10:00,241.84,241.92,240.58,240.7,56944.0,236.6814,236.7597,235.4482,235.5657,56944.0
2022-05-02 14:20:00,240.65,241.25,240.55,241.04,34348.0,235.5167,236.1039,235.4189,235.8984,34348.0
2022-05-02 14:30:00,240.99,241.52,240.84,241.06,42659.0,235.8495,236.3682,235.7027,235.918,42659.0
2022-05-02 14:40:00,241.06,241.64,240.32,241.57,89046.0,235.918,236.4856,235.1938,236.4171,89046.0
2022-05-02 14:50:00,241.58,242.22,241.04,241.28,75443.0,236.4269,237.0533,235.8984,236.1333,75443.0
2022-05-02 15:00:00,241.36,243.1,241.3,242.84,104842.0,236.2116,237.9145,236.1529,237.66,104842.0
2022-05-02 15:10:00,243.1,244.32,243.08,244.04,83378.0,237.9145,239.1085,237.8949,238.8344,83378.0
2022-05-02 15:20:00,244.18,245.49,244.18,245.06,68647.0,238.9714,240.2535,238.9714,239.8327,68647.0
2022-05-02 15:30:00,245.03,246.33,245.03,245.55,139713.0,239.8033,241.0756,239.8033,240.3122,139713.0
2022-05-02 15:40:00,245.59,246.19,244.86,246.14,181374.0,240.3514,240.9386,239.6369,240.8896,181374.0
2022-05-02 15:50:00,246.13,247.17,246.13,246.94,432535.0,240.8799,241.8977,240.8799,241.6726,432535.0
2022-05-03 09:30:00,246.72,247.22,245.85,245.91,74936.0,241.4573,241.9466,240.6058,240.6645,74936.0
2022-05-03 09:40:00,246.03,246.7,245.19,245.67,53366.0,240.782,241.4377,239.9599,240.4297,53366.0
2022-05-03 09:50:00,245.44,247.38,245.43,247.28,31046.0,240.2046,242.1032,240.1948,242.0053,31046.0
2022-05-03 10:00:00,247.88,248.03,246.39,246.52,38364.0,242.5925,242.7393,241.1343,241.2615,38364.0
2022-05-03 10:10:00,246.38,246.91,245.78,246.37,45508.0,241.1245,241.6432,240.5373,241.1147,45508.0
2022-05-03 10:20:00,246.28,246.99,245.74,246.73,39767.0,241.0267,241.7215,240.4982,241.4671,39767.0
2022-05-03 10:30:00,246.94,247.38,246.09,246.3,39020.0,241.6726,242.1032,240.8407,241.0462,39020.0
2022-05-03 10:40:00,246.2,246.25,245.02,245.5,26351.0,240.9484,240.9973,239.7935,240.2633,26351.0
2022-05-03 10:50:00,245.27,246.16,245.25,246.05,49052.0,240.0382,240.9092,240.0186,240.8016,49052.0
2022-05-03 11:00:00,246.01,247.82,245.66,247.77,33799.0,240.7624,242.5338,240.4199,242.4849,33799.0
2022-05-03 11:10:00,247.7,247.85,247.07,247.47,41425.0,242.4164,242.5632,241.7998,242.1913,41425.0
2022-05-03 11:20:00,247.71,248.11,247.49,247.62,8915.0,242.4262,242.8176,242.2108,242.3381,8915.0
2022-05-03 11:30:00,247.69,248.11,247.14,247.17,15018.0,242.4066,242.8176,241.8683,241.8977,15018.0
2022-05-03 11:40:00,247.35,247.62,246.95,247.22,5692.0,242.0738,242.3381,241.6824,241.9466,5692.0
2022-05-03 11:50:00,247.18,247.59,247.09,247.48,15739.0,241.9075,242.3087,241.8194,242.2011,15739.0
2022-05-03 12:00:00,247.49,248.11,246.06,246.3,40855.0,242.2108,242.8176,240.8113,241.0462,40855.0
2022-05-03 12:10:00,246.28,246.82,246.21,246.7,8593.0,241.0267,241.5551,240.9581,241.4377,8593.0
2022-05-03 12:20:00,246.74,247.15,246.54,246.54,38011.0,241.4768,241.8781,241.2811,241.2811,38011.0
2022-05-03 12:30:00,246.37,247.0,246.21,246.7,17241.0,241.1147,241.7313,240.9581,241.4377,17241.0
2022-05-03 12:40:00,246.87,247.12,246.54,246.75,15650.0,241.6041,241.8487,241.2811,241.4866,15650.0
2022-05-03 12:50:00,246.66,246.97,246.23,246.8,18018.0,241.3985,241.7019,240.9777,241.5356,18018.0
2022-05-03 13:00:00,246.83,247.54,246.83,247.22,80043.0,241.5649,242.2598,241.5649,241.9466,80043.0
2022-05-03 13:10:00,247.38,248.03,247.28,247.89,7744.0,242.1032,242.7393,242.0053,242.6023,7744.0
2022-05-03 13:20:00,247.98,248.29,247.44,247.66,20857.0,242.6904,242.9938,242.1619,242.3772,20857.0
2022-05-03 13:30:00,247.59,248.2,247.58,248.2,14037.0,242.3087,242.9057,242.2989,242.9057,14037.0
2022-05-03 13:40:00,248.15,248.51,247.96,248.15,23125.0,242.8568,243.2091,242.6708,242.8568,23125.0
2022-05-03 13:50:00,248.16,248.23,247.65,247.75,9686.0,242.8666,242.9351,242.3674,242.4653,9686.0
2022-05-03 14:00:00,247.73,247.79,246.84,247.06,39826.0,242.4457,242.5044,241.5747,241.79,39826.0
2022-05-03 14:10:00,246.96,247.02,246.04,246.16,49116.0,241.6921,241.7509,240.7918,240.9092,49116.0
2022-05-03 14:20:00,246.09,246.19,245.86,246.01,28197.0,240.8407,240.9386,240.6156,240.7624,28197.0
2022-05-03 14:30:00,246.01,247.01,245.98,246.1,37754.0,240.7624,241.7411,240.7331,240.8505,37754.0
2022-05-03 14:40:00,246.02,246.57,245.42,246.46,32562.0,240.7722,241.3105,240.185,241.2028,32562.0
2022-05-03 14:50:00,246.47,247.63,246.45,247.58,16803.0,241.2126,242.3479,241.193,242.2989,16803.0
2022-05-03 15:00:00,247.61,247.89,247.17,247.62,24948.0,242.3283,242.6023,241.8977,242.3381,24948.0
2022-05-03 15:10:00,247.67,247.93,247.05,247.09,44571.0,242.387,242.6415,241.7802,241.8194,44571.0
2022-05-03 15:20:00,247.19,247.68,246.58,247.02,41802.0,241.9172,242.3968,241.3203,241.7509,41802.0
2022-05-03 15:30:00,247.01,247.49,246.46,246.79,42341.0,241.7411,242.2108,241.2028,241.5258,42341.0
2022-05-03 15:40:00,246.7,246.7,245.84,246.25,116844.0,241.4377,241.4377,240.596,240.9973,116844.0
2022-05-03 15:50:00,246.31,247.21,245.9,246.97,226928.0,241.056,241.9368,240.6548,241.7019,226928.0
2022-05-04 09:30:00,247.24,247.43,246.5,246.7,28229.0,241.9662,242.1521,241.242,241.4377,28229.0
2022-05-04 09:40:00,246.68,247.24,246.49,247.01,25465.0,241.4181,241.9662,241.2322,241.7411,25465.0
2022-05-04 09:50:00,247.06,247.07,245.57,245.59,10272.0,241.79,241.7998,240.3318,240.3514,10272.0
2022-05-04 10:00:00,245.52,245.65,244.93,244.94,10580.0,240.2829,240.4101,239.7055,239.7152,10580.0
2022-05-04 10:10:00,244.75,245.31,244.21,244.42,30786.0,239.5293,240.0773,239.0008,239.2063,30786.0
2022-05-04 10:20:00,244.28,244.87,244.22,244.73,59642.0,239.0693,239.6467,239.0106,239.5097,59642.0
2022-05-04 10:30:00,244.49,244.84,243.98,244.55,34325.0,239.2748,239.6174,238.7757,239.3336,34325.0
2022-05-04 10:40:00,244.5,244.96,244.35,244.65,22136.0,239.2846,239.7348,239.1378,239.4314,22136.0
2022-05-04 10:50:00,244.37,244.41,244.05,244.11,16047.0,239.1574,239.1965,238.8442,238.9029,16047.0
2022-05-04 11:00:00,244.19,244.26,243.76,244.21,16041.0,238.9812,239.0497,238.5604,239.0008,16041.0
2022-05-04 11:10:00,244.17,244.24,243.51,244.08,14986.0,238.9617,239.0302,238.3157,238.8736,14986.0
2022-05-04 11:20:00,244.08,244.11,243.7,243.91,49997.0,238.8736,238.9029,238.5017,238.7072,49997.0
2022-05-04 11:30:00,243.88,243.96,243.5,243.91,19416.0,238.6778,238.7561,238.306,238.7072,19416.0
2022-05-04 11:40:00,243.91,244.62,243.91,244.61,14496.0,238.7072,239.4021,238.7072,239.3923,14496.0
2022-05-04 11:50:00,244.53,245.09,244.43,244.76,24647.0,239.314,239.862,239.2161,239.5391,24647.0
2022-05-04 12:00:00,244.79,245.01,244.49,244.97,148886.0,239.5684,239.7837,239.2748,239.7446,148886.0
2022-05-04 12:10:00,244.92,245.26,244.68,245.2,21534.0,239.6957,240.0284,239.4608,239.9697,21534.0
2022-05-04 12:20:00,245.29,246.48,245.28,246.48,6918.0,240.0578,241.2224,240.048,241.2224,6918.0
2022-05-04 12:30:00,246.54,246.89,246.39,246.89,47712.0,241.2811,241.6236,241.1343,241.6236,47712.0
2022-05-04 12:40:00,246.88,246.88,246.25,246.41,14956.0,241.6139,241.6139,240.9973,241.1539,14956.0
2022-05-04 12:50:00,246.29,247.16,246.16,247.16,31287.0,241.0364,241.8879,240.9092,241.8879,31287.0
2022-05-04 13:00:00,247.21,247.64,246.99,247.05,33968.0,241.9368,242.3576,241.7215,241.7802,33968.0
2022-05-04 13:10:00,246.62,246.97,246.59,246.84,6379.0,241.3594,241.7019,241.33,241.5747,6379.0
2022-05-04 13:20:00,246.84,247.33,246.84,247.15,28716.0,241.5747,242.0543,241.5747,241.8781,28716.0
2022-05-04 13:30:00,247.06,247.55,246.87,247.24,15995.0,241.79,242.2696,241.6041,241.9662,15995.0
2022-05-04 13:40:00,247.07,247.29,246.99,247.06,19495.0,241.7998,242.0151,241.7215,241.79,19495.0
2022-05-04 13:50:00,246.94,248.26,246.89,247.67,47456.0,241.6726,242.9644,241.6236,242.387,47456.0
2022-05-04 14:00:00,247.57,249.26,245.98,246.85,51588.0,242.2891,243.9431,240.7331,241.5845,51588.0
2022-05-04 14:10:00,246.6,247.51,245.95,246.05,45950.0,241.3398,242.2304,240.7037,240.8016,45950.0
2022-05-04 14:20:00,246.04,247.83,245.52,247.49,42288.0,240.7918,242.5436,240.2829,242.2108,42288.0
2022-05-04 14:30:00,247.5,247.8,244.23,245.86,122268.0,242.2206,242.5142,239.0204,240.6156,122268.0
2022-05-04 14:40:00,245.77,250.49,245.65,249.93,36561.0,240.5275,245.1469,240.4101,244.5988,36561.0
2022-05-04 14:50:00,250.21,251.6,249.66,251.02,71888.0,244.8728,246.2332,244.3346,245.6655,71888.0
2022-05-04 15:00:00,251.47,252.23,251.04,251.98,55658.0,246.1059,246.8497,245.6851,246.6051,55658.0
2022-05-04 15:10:00,252.15,253.56,252.07,252.57,168230.0,246.7714,248.1514,246.6931,247.1825,168230.0
2022-05-04 15:20:00,252.54,253.77,252.48,253.77,91011.0,247.1531,248.3569,247.0944,248.3569,91011.0
2022-05-04 15:30:00,253.85,254.75,253.73,254.51,65620.0,248.4352,249.316,248.3177,249.0811,65620.0
2022-05-04 15:40:00,254.54,255.1,254.14,255.1,93720.0,249.1105,249.6585,248.719,249.6585,93720.0
2022-05-04 15:50:00,255.22,255.53,254.62,255.07,178317.0,249.776,250.0793,249.1888,249.6292,178317.0
2022-05-05 09:30:00,251.58,251.78,250.62,251.09,105617.0,246.2136,246.4093,245.2741,245.7341,105617.0
2022-05-05 09:40:00,251.05,251.19,249.41,249.42,30259.0,245.6949,245.8319,244.0899,244.0997,30259.0
2022-05-05 09:50:00,249.32,249.5,248.37,248.68,32113.0,244.0018,244.178,243.0721,243.3755,32113.0
2022-05-05 10:00:00,248.62,248.62,246.75,247.26,88150.0,243.3167,243.3167,241.4866,241.9858,88150.0
2022-05-05 10:10:00,247.17,247.41,246.43,246.9,31158.0,241.8977,242.1326,241.1735,241.6334,31158.0
2022-05-05 10:20:00,246.94,247.03,245.68,245.75,62154.0,241.6726,241.7607,240.4395,240.508,62154.0
2022-05-05 10:30:00,245.85,245.92,244.27,244.34,57464.0,240.6058,240.6743,239.0595,239.128,57464.0
2022-05-05 10:40:00,244.59,245.27,244.08,244.4,30411.0,239.3727,240.0382,238.8736,239.1868,30411.0
2022-05-05 10:50:00,244.23,245.02,244.05,245.01,20191.0,239.0204,239.7935,238.8442,239.7837,20191.0
2022-05-05 11:00:00,244.97,245.12,243.14,243.57,36938.0,239.7446,239.8914,237.9536,238.3745,36938.0
2022-05-05 11:10:00,243.58,244.23,243.41,243.79,27318.0,238.3842,239.0204,238.2179,238.5898,27318.0
2022-05-05 11:20:00,243.58,243.88,243.12,243.88,19179.0,238.3842,238.6778,237.9341,238.6778,19179.0
2022-05-05 11:30:00,243.83,245.11,243.56,244.73,26807.0,238.6289,239.8816,238.3647,239.5097,26807.0
2022-05-05 11:40:00,244.94,244.95,243.63,244.01,13918.0,239.7152,239.725,238.4332,238.8051,13918.0
2022-05-05 11:50:00,244.02,244.05,242.45,242.53,32403.0,238.8149,238.8442,237.2784,237.3566,32403.0
2022-05-05 12:00:00,242.32,243.09,241.84,243.01,31034.0,237.1511,237.9047,236.6814,237.8264,31034.0
2022-05-05 12:10:00,242.82,243.69,242.7,243.47,16502.0,237.6405,238.4919,237.523,238.2766,16502.0
2022-05-05 12:20:00,243.69,243.99,243.09,243.57,28838.0,238.4919,238.7855,237.9047,238.3745,28838.0
2022-05-05 12:30:00,243.4,243.94,242.53,242.8,18333.0,238.2081,238.7366,237.3566,237.6209,18333.0
2022-05-05 12:40:00,242.86,242.93,242.1,242.34,26256.0,237.6796,237.7481,236.9358,237.1707,26256.0
2022-05-05 12:50:00,242.37,243.5,242.32,243.5,15854.0,237.2001,238.306,237.1511,238.306,15854.0
2022-05-05 13:00:00,243.7,244.71,243.66,244.48,20363.0,238.5017,239.4901,238.4625,239.2651,20363.0
2022-05-05 13:10:00,244.51,244.51,243.08,243.61,30225.0,239.2944,239.2944,237.8949,238.4136,30225.0
2022-05-05 13:20:00,243.46,243.71,243.17,243.56,10351.0,238.2668,238.5115,237.983,238.3647,10351.0
2022-05-05 13:30:00,243.4,244.15,242.87,243.3,20089.0,238.2081,238.9421,237.6894,238.1102,20089.0
2022-05-05 13:40:00,243.29,243.93,242.95,242.95,20917.0,238.1004,238.7268,237.7677,237.7677,20917.0
2022-05-05 13:50:00,242.99,242.99,242.16,242.43,47642.0,237.8068,237.8068,236.9945,237.2588,47642.0
2022-05-05 14:00:00,242.44,242.63,241.99,242.34,38095.0,237.2686,237.4545,236.8282,237.1707,38095.0
2022-05-05 14:10:00,242.5,243.32,242.05,243.32,35680.0,237.3273,238.1298,236.8869,238.1298,35680.0
2022-05-05 14:20:00,243.4,243.42,241.46,241.46,48158.0,238.2081,238.2277,236.3095,236.3095,48158.0
2022-05-05 14:30:00,241.48,241.83,241.33,241.66,43646.0,236.329,236.6716,236.1822,236.5052,43646.0
2022-05-05 14:40:00,241.75,242.31,241.55,241.98,38913.0,236.5933,237.1413,236.3975,236.8184,38913.0
2022-05-05 14:50:00,241.94,242.94,241.81,242.04,24474.0,236.7792,237.7579,236.652,236.8771,24474.0
2022-05-05 15:00:00,241.98,242.0,240.77,241.03,44510.0,236.8184,236.838,235.6342,235.8886,44510.0
2022-05-05 15:10:00,241.07,241.18,240.24,240.64,37092.0,235.9278,236.0354,235.1155,235.507,37092.0
2022-05-05 15:20:00,240.69,241.04,240.11,240.4,34375.0,235.5559,235.8984,234.9883,235.2721,34375.0
2022-05-05 15:30:00,240.1,241.71,239.93,241.27,63394.0,234.9785,236.5541,234.8121,236.1235,63394.0
2022-05-05 15:40:00,241.52,241.98,240.29,240.39,121788.0,236.3682,236.8184,235.1644,235.2623,121788.0
2022-05-05 15:50:00,240.42,243.03,240.42,242.88,100336.0,235.2917,237.846,235.2917,237.6992,100336.0
2022-05-06 09:30:00,240.93,241.16,237.51,237.51,78175.0,235.7908,236.0159,232.4437,232.4437,78175.0
2022-05-06 09:40:00,237.96,238.64,236.61,237.29,24729.0,232.8841,233.5496,231.5629,232.2284,24729.0
2022-05-06 09:50:00,237.28,237.45,236.11,236.74,35903.0,232.2186,232.385,231.0736,231.6902,35903.0
2022-05-06 10:00:00,236.54,238.92,236.52,237.55,74577.0,231.4944,233.8236,231.4748,232.4829,74577.0
2022-05-06 10:10:00,237.47,241.53,237.17,240.66,20978.0,232.4046,236.378,232.111,235.5265,20978.0
2022-05-06 10:20:00,240.42,241.15,239.58,239.58,40486.0,235.2917,236.0061,234.4696,234.4696,40486.0
2022-05-06 10:30:00,239.49,240.17,238.19,238.72,26264.0,234.3815,235.047,233.1092,233.6279,26264.0
2022-05-06 10:40:00,238.68,241.39,238.37,240.94,48350.0,233.5888,236.241,233.2854,235.8006,48350.0
2022-05-06 10:50:00,241.23,242.41,240.69,242.04,190224.0,236.0844,237.2392,235.5559,236.8771,190224.0
2022-05-06 11:00:00,242.1,242.13,240.84,241.26,27087.0,236.9358,236.9652,235.7027,236.1137,27087.0
2022-05-06 11:10:00,241.44,242.71,240.67,242.44,47937.0,236.2899,237.5328,235.5363,237.2686,47937.0
2022-05-06 11:20:00,242.46,243.59,242.29,242.71,24759.0,237.2881,238.394,237.1218,237.5328,24759.0
2022-05-06 11:30:00,242.94,243.04,240.42,240.5,38245.0,237.7579,237.8558,235.2917,235.3699,38245.0
2022-05-06 11:40:00,240.41,241.03,240.25,240.73,11963.0,235.2819,235.8886,235.1253,235.595,11963.0
2022-05-06 11:50:00,240.88,241.59,240.05,240.05,5817.0,235.7418,236.4367,234.9295,234.9295,5817.0
2022-05-06 12:00:00,240.02,242.39,240.02,241.3,26666.0,234.9002,237.2196,234.9002,236.1529,26666.0
2022-05-06 12:10:00,241.32,241.32,239.87,239.9,39940.0,236.1725,236.1725,234.7534,234.7827,39940.0
2022-05-06 12:20:00,240.22,241.68,240.22,241.48,22083.0,235.0959,236.5248,235.0959,236.329,22083.0
2022-05-06 12:30:00,240.96,242.04,240.66,241.19,10968.0,235.8201,236.8771,235.5265,236.0452,10968.0
2022-05-06 12:40:00,241.22,241.88,241.02,241.48,10350.0,236.0746,236.7205,235.8789,236.329,10350.0
2022-05-06 12:50:00,241.37,242.64,240.83,242.61,30907.0,236.2214,237.4643,235.6929,237.4349,30907.0
2022-05-06 13:00:00,242.61,242.95,241.78,242.22,118115.0,237.4349,237.7677,236.6226,237.0533,118115.0
2022-05-06 13:10:00,242.1,242.3,240.7,240.7,19715.0,236.9358,237.1316,235.5657,235.5657,19715.0
2022-05-06 13:20:00,240.88,241.53,240.71,241.27,17326.0,235.7418,236.378,235.5755,236.1235,17326.0
2022-05-06 13:30:00,241.23,241.68,240.42,240.74,18646.0,236.0844,236.5248,235.2917,235.6048,18646.0
2022-05-06 13:40:00,240.91,241.38,240.29,240.67,123150.0,235.7712,236.2312,235.1644,235.5363,123150.0
2022-05-06 13:50:00,240.57,240.57,239.53,239.63,24303.0,235.4385,235.4385,234.4206,234.5185,24303.0
2022-05-06 14:00:00,239.65,240.02,238.67,238.72,50679.0,234.5381,234.9002,233.579,233.6279,50679.0
2022-05-06 14:10:00,238.74,239.71,238.73,239.21,39632.0,233.6475,234.5968,233.6377,234.1075,39632.0
2022-05-06 14:20:00,239.17,239.48,238.64,238.92,55863.0,234.0683,234.3717,233.5496,233.8236,55863.0
2022-05-06 14:30:00,239.01,239.12,238.26,238.43,14395.0,233.9117,234.0194,233.1777,233.3441,14395.0
2022-05-06 14:40:00,238.46,239.22,238.2,239.22,11740.0,233.3735,234.1173,233.119,234.1173,11740.0
2022-05-06 14:50:00,239.13,239.93,238.87,238.94,57731.0,234.0292,234.8121,233.7747,233.8432,57731.0
2022-05-06 15:00:00,238.61,238.9,237.88,238.11,34689.0,233.5203,233.8041,232.8058,233.0309,34689.0
2022-05-06 15:10:00,238.14,238.52,237.71,238.17,158365.0,233.0603,233.4322,232.6395,233.0896,158365.0
2022-05-06 15:20:00,238.17,238.51,237.45,238.25,169205.0,233.0896,233.4224,232.385,233.1679,169205.0
2022-05-06 15:30:00,238.28,240.38,238.23,240.26,237257.0,233.1973,235.2525,233.1484,235.1351,237257.0
2022-05-06 15:40:00,240.32,240.69,239.44,240.29,107411.0,235.1938,235.5559,234.3326,235.1644,107411.0
2022-05-06 15:50:00,240.36,240.99,239.59,239.93,184315.0,235.2329,235.8495,234.4794,234.8121,184315.0
2022-05-09 09:30:00,235.44,236.89,234.68,236.38,89838.0,230.4179,231.837,229.6741,231.3378,89838.0
2022-05-09 09:40:00,236.12,236.32,234.54,235.0,23672.0,231.0834,231.2791,229.5371,229.9873,23672.0
2022-05-09 09:50:00,234.83,236.14,234.7,234.91,21754.0,229.8209,231.1029,229.6937,229.8992,21754.0
2022-05-09 10:00:00,234.9,235.27,233.46,233.47,39334.0,229.8894,230.2515,228.4801,228.4899,39334.0
2022-05-09 10:10:00,233.45,234.78,233.45,233.95,124486.0,228.4703,229.772,228.4703,228.9597,124486.0
2022-05-09 10:20:00,233.94,234.34,233.05,233.15,25352.0,228.9499,229.3413,228.0789,228.1767,25352.0
2022-05-09 10:30:00,233.04,233.04,232.05,232.1,106153.0,228.0691,228.0691,227.1002,227.1491,106153.0
2022-05-09 10:40:00,232.09,233.41,232.02,233.17,81610.0,227.1393,228.4312,227.0708,228.1963,81610.0
2022-05-09 10:50:00,233.05,233.28,231.9,232.05,68292.0,228.0789,228.304,226.9534,227.1002,68292.0
2022-05-09 11:00:00,232.03,232.45,231.56,232.01,83507.0,227.0806,227.4917,226.6206,227.061,83507.0
2022-05-09 11:10:00,231.94,232.49,231.75,232.14,47090.0,226.9925,227.5308,226.8066,227.1883,47090.0
2022-05-09 11:20:00,232.17,232.17,231.39,231.61,31393.0,227.2176,227.2176,226.4543,226.6696,31393.0
2022-05-09 11:30:00,231.53,232.61,230.98,232.56,55080.0,226.5913,227.6482,226.053,227.5993,55080.0
2022-05-09 11:40:00,232.64,233.05,232.33,232.33,47212.0,227.6776,228.0789,227.3742,227.3742,47212.0
2022-05-09 11:50:00,232.38,233.2,232.34,232.77,44070.0,227.4232,228.2257,227.384,227.8048,44070.0
2022-05-09 12:00:00,232.68,233.64,231.81,233.24,64799.0,227.7168,228.6563,226.8653,228.2648,64799.0
2022-05-09 12:10:00,233.61,234.36,233.58,234.05,32293.0,228.6269,229.3609,228.5976,229.0575,32293.0
2022-05-09 12:20:00,234.04,234.29,233.34,233.74,77419.0,229.0477,229.2924,228.3627,228.7541,77419.0
2022-05-09 12:30:00,233.57,234.16,232.73,232.73,42428.0,228.5878,229.1652,227.7657,227.7657,42428.0
2022-05-09 12:40:00,232.74,232.99,232.32,232.56,38690.0,227.7755,228.0201,227.3644,227.5993,38690.0
2022-05-09 12:50:00,232.57,232.57,232.04,232.1,20502.0,227.6091,227.6091,227.0904,227.1491,20502.0
2022-05-09 13:00:00,232.07,232.39,231.85,232.06,29536.0,227.1198,227.4329,226.9045,227.11,29536.0
2022-05-09 13:10:00,231.99,232.29,231.68,232.18,67512.0,227.0415,227.3351,226.7381,227.2274,67512.0
2022-05-09 13:20:00,232.1,232.64,231.76,232.59,35483.0,227.1491,227.6776,226.8164,227.6287,35483.0
2022-05-09 13:30:00,232.57,232.83,231.38,231.62,37045.0,227.6091,227.8636,226.4445,226.6794,37045.0
2022-05-09 13:40:00,231.6,232.42,231.56,231.86,25187.0,226.6598,227.4623,226.6206,226.9142,25187.0
2022-05-09 13:50:00,231.83,231.94,230.93,231.54,45726.0,226.8849,226.9925,226.0041,226.6011,45726.0
2022-05-09 14:00:00,231.51,231.86,231.16,231.28,22925.0,226.5717,226.9142,226.2292,226.3466,22925.0
2022-05-09 14:10:00,231.19,232.14,231.11,231.93,27981.0,226.2585,227.1883,226.1802,226.9828,27981.0
2022-05-09 14:20:00,232.01,232.01,230.86,231.13,135653.0,227.061,227.061,225.9356,226.1998,135653.0
2022-05-09 14:30:00,231.09,231.49,230.53,231.06,71774.0,226.1607,226.5521,225.6126,226.1313,71774.0
2022-05-09 14:40:00,231.08,231.9,230.88,231.22,27362.0,226.1509,226.9534,225.9551,226.2879,27362.0
2022-05-09 14:50:00,231.08,232.2,230.77,231.87,43238.0,226.1509,227.247,225.8475,226.924,43238.0
2022-05-09 15:00:00,232.08,232.82,231.68,231.92,114534.0,227.1296,227.8538,226.7381,226.973,114534.0
2022-05-09 15:10:00,231.83,232.76,231.83,232.03,120304.0,226.8849,227.795,226.8849,227.0806,120304.0
2022-05-09 15:20:00,232.0,232.0,230.73,230.95,84268.0,227.0513,227.0513,225.8083,226.0237,84268.0
2022-05-09 15:30:00,230.87,231.01,230.36,230.87,233784.0,225.9454,226.0824,225.4462,225.9454,233784.0
2022-05-09 15:40:00,230.82,230.86,229.5,229.71,217855.0,225.8964,225.9356,224.6046,224.8101,217855.0
2022-05-09 15:50:00,229.66,230.56,229.04,230.21,399902.0,224.7612,225.642,224.1544,225.2994,399902.0
2022-05-10 09:30:00,235.26,236.14,233.9,234.42,97127.0,230.2417,231.1029,228.9107,229.4196,97127.0
2022-05-10 09:40:00,234.37,234.37,232.18,232.29,55921.0,229.3707,229.3707,227.2274,227.3351,55921.0
2022-05-10 09:50:00,232.23,234.13,232.12,233.93,26557.0,227.2764,229.1358,227.1687,228.9401,26557.0
2022-05-10 10:00:00,234.25,235.57,233.77,234.75,32513.0,229.2533,230.5451,228.7835,229.7426,32513.0
2022-05-10 10:10:00,234.84,234.98,233.95,234.56,23688.0,229.8307,229.9677,228.9597,229.5567,23688.0
2022-05-10 10:20:00,234.52,235.05,233.04,233.45,53009.0,229.5175,230.0362,228.0691,228.4703,53009.0
2022-05-10 10:30:00,233.37,233.74,232.34,232.37,105150.0,228.392,228.7541,227.384,227.4134,105150.0
2022-05-10 10:40:00,232.29,232.33,230.75,230.95,37056.0,227.3351,227.3742,225.8279,226.0237,37056.0
2022-05-10 10:50:00,230.87,231.38,230.4,230.65,35138.0,225.9454,226.4445,225.4854,225.7301,35138.0
2022-05-10 11:00:00,230.5,231.18,229.07,229.09,62830.0,225.5833,226.2487,224.1838,224.2033,62830.0
2022-05-10 11:10:00,229.07,230.17,228.77,230.16,31951.0,224.1838,225.2603,223.8902,225.2505,31951.0
2022-05-10 11:20:00,230.16,230.22,228.7,229.54,36068.0,225.2505,225.3092,223.8216,224.6437,36068.0
2022-05-10 11:30:00,229.61,231.01,228.88,230.96,27387.0,224.7122,226.0824,223.9978,226.0334,27387.0
2022-05-10 11:40:00,230.83,230.96,229.84,229.89,19577.0,225.9062,226.0334,224.9373,224.9863,19577.0
2022-05-10 11:50:00,229.87,230.62,229.24,230.24,19248.0,224.9667,225.7007,224.3501,225.3288,19248.0
2022-05-10 12:00:00,230.34,231.14,229.83,229.83,29359.0,225.4267,226.2096,224.9275,224.9275,29359.0
2022-05-10 12:10:00,229.93,230.56,229.64,230.11,30895.0,225.0254,225.642,224.7416,225.2016,30895.0
2022-05-10 12:20:00,229.62,230.2,229.56,229.94,20448.0,224.722,225.2897,224.6633,225.0352,20448.0
2022-05-10 12:30:00,229.75,230.2,228.87,229.35,82658.0,224.8493,225.2897,223.988,224.4578,82658.0
2022-05-10 12:40:00,229.35,230.97,229.22,230.62,89812.0,224.4578,226.0432,224.3306,225.7007,89812.0
2022-05-10 12:50:00,230.5,230.55,229.48,229.65,49660.0,225.5833,225.6322,224.585,224.7514,49660.0
2022-05-10 13:00:00,229.56,231.06,229.48,230.99,69582.0,224.6633,226.1313,224.585,226.0628,69582.0
2022-05-10 13:10:00,230.66,230.81,230.09,230.3,131847.0,225.7398,225.8866,225.182,225.3875,131847.0
2022-05-10 13:20:00,230.45,231.76,229.94,231.65,90209.0,225.5343,226.8164,225.0352,226.7087,90209.0
2022-05-10 13:30:00,231.72,233.28,231.72,232.97,97695.0,226.7772,228.304,226.7772,228.0006,97695.0
2022-05-10 13:40:00,233.26,234.53,233.17,234.53,69291.0,228.2844,229.5273,228.1963,229.5273,69291.0
2022-05-10 13:50:00,234.54,234.83,233.95,234.83,31795.0,229.5371,229.8209,228.9597,229.8209,31795.0
2022-05-10 14:00:00,234.85,234.96,233.99,234.29,66632.0,229.8405,229.9481,228.9988,229.2924,66632.0
2022-05-10 14:10:00,234.08,234.9,233.2,234.06,68785.0,229.0869,229.8894,228.2257,229.0673,68785.0
2022-05-10 14:20:00,233.91,234.36,232.77,233.37,81915.0,228.9205,229.3609,227.8048,228.392,81915.0
2022-05-10 14:30:00,233.37,233.85,233.08,233.4,42396.0,228.392,228.8618,228.1082,228.4214,42396.0
2022-05-10 14:40:00,233.18,234.53,232.94,233.81,109907.0,228.2061,229.5273,227.9712,228.8226,109907.0
2022-05-10 14:50:00,233.89,234.19,233.2,233.83,54520.0,228.9009,229.1945,228.2257,228.8422,54520.0
2022-05-10 15:00:00,233.83,234.74,233.65,233.79,43068.0,228.8422,229.7328,228.6661,228.8031,43068.0
2022-05-10 15:10:00,233.81,234.35,233.52,233.91,106107.0,228.8226,229.3511,228.5388,228.9205,106107.0
2022-05-10 15:20:00,233.86,233.94,232.41,232.67,137769.0,228.8716,228.9499,227.4525,227.707,137769.0
2022-05-10 15:30:00,232.58,232.65,231.68,231.86,67480.0,227.6189,227.6874,226.7381,226.9142,67480.0
2022-05-10 15:40:00,231.77,232.44,231.41,232.06,104920.0,226.8262,227.4819,226.4738,227.11,104920.0
2022-05-10 15:50:00,231.99,232.25,231.42,231.86,423141.0,227.0415,227.2959,226.4836,226.9142,423141.0
2022-05-11 09:30:00,230.52,231.4,228.37,229.17,61576.0,225.6028,226.4641,223.4987,224.2816,61576.0
2022-05-11 09:40:00,228.97,233.51,228.63,233.36,51601.0,224.0859,228.529,223.7531,228.3822,51601.0
2022-05-11 09:50:00,233.43,234.09,231.87,232.83,20415.0,228.4508,229.0967,226.924,227.8636,20415.0
2022-05-11 10:00:00,232.39,232.91,230.98,231.02,19933.0,227.4329,227.9418,226.053,226.0922,19933.0
2022-05-11 10:10:00,230.87,232.47,230.81,232.47,15734.0,225.9454,227.5112,225.8866,227.5112,15734.0
2022-05-11 10:20:00,232.49,233.54,231.97,232.77,44420.0,227.5308,228.5584,227.0219,227.8048,44420.0
2022-05-11 10:30:00,232.81,233.34,231.71,232.94,66238.0,227.844,228.3627,226.7674,227.9712,66238.0
2022-05-11 10:40:00,232.84,233.37,232.17,232.22,23247.0,227.8733,228.392,227.2176,227.2666,23247.0
2022-05-11 10:50:00,232.23,232.23,230.94,231.5,39350.0,227.2764,227.2764,226.0139,226.5619,39350.0
2022-05-11 11:00:00,231.35,231.59,230.63,230.97,23027.0,226.4151,226.65,225.7105,226.0432,23027.0
2022-05-11 11:10:00,230.84,231.48,230.07,230.12,24732.0,225.916,226.5424,225.1624,225.2114,24732.0
2022-05-11 11:20:00,230.13,231.82,230.11,231.7,51734.0,225.2211,226.8751,225.2016,226.7577,51734.0
2022-05-11 11:30:00,231.62,232.87,231.23,232.45,23117.0,226.6794,227.9027,226.2977,227.4917,23117.0
2022-05-11 11:40:00,232.58,232.75,231.69,231.89,15046.0,227.6189,227.7853,226.7479,226.9436,15046.0
2022-05-11 11:50:00,231.79,231.89,230.86,231.15,15789.0,226.8457,226.9436,225.9356,226.2194,15789.0
2022-05-11 12:00:00,231.07,231.13,230.54,230.6,21705.0,226.1411,226.1998,225.6224,225.6811,21705.0
2022-05-11 12:10:00,230.63,230.85,230.15,230.15,122285.0,225.7105,225.9258,225.2407,225.2407,122285.0
2022-05-11 12:20:00,230.14,231.51,229.57,229.69,106297.0,225.2309,226.5717,224.6731,224.7905,106297.0
2022-05-11 12:30:00,229.65,230.13,229.36,229.73,93801.0,224.7514,225.2211,224.4676,224.8297,93801.0
2022-05-11 12:40:00,229.65,230.28,229.18,229.61,84798.0,224.7514,225.3679,224.2914,224.7122,84798.0
2022-05-11 12:50:00,229.43,229.53,228.21,228.49,53462.0,224.5361,224.6339,223.3421,223.6161,53462.0
2022-05-11 13:00:00,228.31,228.4,227.36,227.64,76174.0,223.44,223.528,222.5102,222.7843,76174.0
2022-05-11 13:10:00,227.65,228.22,227.65,227.91,20553.0,222.794,223.3519,222.794,223.0485,20553.0
2022-05-11 13:20:00,227.87,228.21,227.31,227.42,305248.0,223.0094,223.3421,222.4613,222.569,305248.0
2022-05-11 13:30:00,227.32,227.87,226.85,226.85,34702.0,222.4711,223.0094,222.0111,222.0111,34702.0
2022-05-11 13:40:00,226.74,226.74,225.97,226.55,31475.0,221.9035,221.9035,221.1499,221.7175,31475.0
2022-05-11 13:50:00,226.43,226.73,225.62,225.75,55112.0,221.6001,221.8937,220.8073,220.9346,55112.0
2022-05-11 14:00:00,226.33,226.92,226.02,226.11,43005.0,221.5022,222.0796,221.1988,221.2869,43005.0
2022-05-11 14:10:00,226.01,227.14,225.94,226.95,11763.0,221.189,222.2949,221.1205,222.109,11763.0
2022-05-11 14:20:00,226.81,228.04,226.35,227.25,95389.0,221.972,223.1757,221.5218,222.4026,95389.0
2022-05-11 14:30:00,227.15,228.04,226.83,227.8,42872.0,222.3047,223.1757,221.9915,222.9408,42872.0
2022-05-11 14:40:00,227.81,228.77,227.22,227.39,49324.0,222.9506,223.8902,222.3732,222.5396,49324.0
2022-05-11 14:50:00,227.53,227.59,226.49,226.68,35007.0,222.6766,222.7353,221.6588,221.8447,35007.0
2022-05-11 15:00:00,226.61,226.81,225.92,226.4,69771.0,221.7762,221.972,221.1009,221.5707,69771.0
2022-05-11 15:10:00,226.35,226.77,225.63,226.31,65988.0,221.5218,221.9328,220.8171,221.4826,65988.0
2022-05-11 15:20:00,226.2,226.56,225.75,226.08,145754.0,221.375,221.7273,220.9346,221.2575,145754.0
2022-05-11 15:30:00,226.02,226.5,225.33,225.39,95652.0,221.1988,221.6686,220.5235,220.5823,95652.0
2022-05-11 15:40:00,225.42,225.7,224.88,224.9,148273.0,220.6116,220.8856,220.0831,220.1027,148273.0
2022-05-11 15:50:00,224.93,225.29,224.63,225.29,552399.0,220.1321,220.4844,219.8385,220.4844,552399.0
2022-05-12 09:30:00,222.26,223.35,220.51,220.57,257086.0,217.519,218.5858,215.8063,215.8651,257086.0
2022-05-12 09:40:00,220.61,224.1,220.32,222.76,67617.0,215.9042,219.3198,215.6204,218.0084,67617.0
2022-05-12 09:50:00,222.82,223.45,221.68,222.01,20110.0,218.0671,218.6836,216.9514,217.2744,20110.0
2022-05-12 10:00:00,221.84,224.39,221.14,224.39,236534.0,217.108,219.6036,216.4229,219.6036,236534.0
2022-05-12 10:10:00,224.21,225.78,224.11,225.13,84206.0,219.4274,220.9639,219.3296,220.3278,84206.0
2022-05-12 10:20:00,224.74,226.67,224.71,225.33,104843.0,219.9461,221.835,219.9168,220.5235,104843.0
2022-05-12 10:30:00,225.78,226.11,224.37,225.68,81233.0,220.9639,221.2869,219.584,220.8661,81233.0
2022-05-12 10:40:00,225.73,225.73,224.43,225.37,66576.0,220.915,220.915,219.6427,220.5627,66576.0
2022-05-12 10:50:00,225.6,227.53,225.48,227.39,82209.0,220.7878,222.6766,220.6703,222.5396,82209.0
2022-05-12 11:00:00,227.26,228.36,226.65,228.35,80456.0,222.4124,223.4889,221.8154,223.4791,80456.0
2022-05-12 11:10:00,228.45,228.48,227.03,227.42,79406.0,223.577,223.6063,222.1873,222.569,79406.0
2022-05-12 11:20:00,227.34,227.42,226.49,226.6,25282.0,222.4907,222.569,221.6588,221.7664,25282.0
2022-05-12 11:30:00,226.81,226.89,225.39,226.18,30514.0,221.972,222.0503,220.5823,221.3554,30514.0
2022-05-12 11:40:00,226.12,226.3,224.53,224.59,16783.0,221.2967,221.4728,219.7406,219.7993,16783.0
2022-05-12 11:50:00,224.52,224.52,223.2,223.2,34567.0,219.7308,219.7308,218.439,218.439,34567.0
2022-05-12 12:00:00,223.23,223.44,222.63,223.42,21551.0,218.4683,218.6738,217.8811,218.6543,21551.0
2022-05-12 12:10:00,223.41,223.76,222.57,223.26,39074.0,218.6445,218.987,217.8224,218.4977,39074.0
2022-05-12 12:20:00,223.2,224.44,222.98,224.17,136004.0,218.439,219.6525,218.2237,219.3883,136004.0
2022-05-12 12:30:00,224.17,225.27,224.14,224.56,26466.0,219.3883,220.4648,219.3589,219.77,26466.0
2022-05-12 12:40:00,224.46,225.51,223.76,224.74,28481.0,219.6721,220.6997,218.987,219.9461,28481.0
2022-05-12 12:50:00,224.93,225.13,224.0,224.15,12310.0,220.1321,220.3278,219.2219,219.3687,12310.0
2022-05-12 13:00:00,224.1,224.5,223.38,223.44,19440.0,219.3198,219.7112,218.6151,218.6738,19440.0
2022-05-12 13:10:00,223.52,224.13,222.94,223.07,18502.0,218.7521,219.3491,218.1845,218.3117,18502.0
2022-05-12 13:20:00,223.32,223.55,222.83,223.16,26003.0,218.5564,218.7815,218.0769,218.3998,26003.0
2022-05-12 13:30:00,223.09,223.59,221.96,222.17,70299.0,218.3313,218.8207,217.2254,217.4309,70299.0
2022-05-12 13:40:00,221.99,222.09,221.15,221.15,95185.0,217.2548,217.3526,216.4327,216.4327,95185.0
2022-05-12 13:50:00,221.16,221.68,220.84,221.26,112119.0,216.4425,216.9514,216.1293,216.5404,112119.0
2022-05-12 14:00:00,221.3,221.86,220.59,220.61,153802.0,216.5795,217.1276,215.8846,215.9042,153802.0
2022-05-12 14:10:00,220.65,221.52,220.62,221.52,42544.0,215.9434,216.7948,215.914,216.7948,42544.0
2022-05-12 14:20:00,221.44,221.87,220.99,221.47,45884.0,216.7165,217.1373,216.2761,216.7459,45884.0
2022-05-12 14:30:00,221.42,221.42,220.36,220.44,127434.0,216.6969,216.6969,215.6595,215.7378,127434.0
2022-05-12 14:40:00,220.46,221.0,220.17,220.5,56449.0,215.7574,216.2859,215.4736,215.7966,56449.0
2022-05-12 14:50:00,220.32,221.14,220.27,220.62,35944.0,215.6204,216.4229,215.5715,215.914,35944.0
2022-05-12 15:00:00,220.64,221.7,220.58,221.27,50873.0,215.9336,216.971,215.8749,216.5501,50873.0
2022-05-12 15:10:00,221.23,222.6,220.68,222.41,86787.0,216.511,217.8518,215.9727,217.6658,86787.0
2022-05-12 15:20:00,222.38,223.97,222.3,222.67,94317.0,217.6365,219.1925,217.5582,217.9203,94317.0
2022-05-12 15:30:00,222.64,223.75,222.63,223.54,122640.0,217.8909,218.9772,217.8811,218.7717,122640.0
2022-05-12 15:40:00,223.63,224.06,222.91,222.95,81566.0,218.8598,219.2806,218.1552,218.1943,81566.0
2022-05-12 15:50:00,223.22,225.19,223.21,224.99,172701.0,218.4585,220.3865,218.4488,220.1908,172701.0
2022-05-13 09:30:00,228.46,229.1,227.28,228.4,148852.0,223.5868,224.2131,222.4319,223.528,148852.0
2022-05-13 09:40:00,228.33,230.05,227.95,229.65,27327.0,223.4595,225.1429,223.0876,224.7514,27327.0
2022-05-13 09:50:00,229.69,231.11,229.69,230.47,36173.0,224.7905,226.1802,224.7905,225.5539,36173.0
2022-05-13 10:00:00,230.77,231.53,230.44,231.42,34438.0,225.8475,226.5913,225.5245,226.4836,34438.0
2022-05-13 10:10:00,231.34,231.61,230.92,231.3,43924.0,226.4053,226.6696,225.9943,226.3662,43924.0
2022-05-13 10:20:00,231.35,232.49,231.33,232.19,21901.0,226.4151,227.5308,226.3955,227.2372,21901.0
2022-05-13 10:30:00,232.11,232.41,231.84,232.29,24622.0,227.1589,227.4525,226.8947,227.3351,24622.0
2022-05-13 10:40:00,232.33,232.33,231.18,231.72,24594.0,227.3742,227.3742,226.2487,226.7772,24594.0
2022-05-13 10:50:00,231.7,232.35,231.65,232.14,28815.0,226.7577,227.3938,226.7087,227.1883,28815.0
2022-05-13 11:00:00,232.0,232.35,231.58,232.34,10664.0,227.0513,227.3938,226.6402,227.384,10664.0
2022-05-13 11:10:00,232.29,232.34,231.5,231.62,349401.0,227.3351,227.384,226.5619,226.6794,349401.0
2022-05-13 11:20:00,231.7,232.62,231.67,232.5,42648.0,226.7577,227.658,226.7283,227.5406,42648.0
2022-05-13 11:30:00,232.59,232.72,232.1,232.55,70233.0,227.6287,227.7559,227.1491,227.5895,70233.0
2022-05-13 11:40:00,232.59,232.59,232.06,232.35,18111.0,227.6287,227.6287,227.11,227.3938,18111.0
2022-05-13 11:50:00,232.38,232.78,232.37,232.69,11711.0,227.4232,227.8146,227.4134,227.7265,11711.0
2022-05-13 12:00:00,232.57,233.43,232.55,233.43,77354.0,227.6091,228.4508,227.5895,228.4508,77354.0
2022-05-13 12:10:00,233.51,233.87,233.35,233.45,16953.0,228.529,228.8814,228.3725,228.4703,16953.0
2022-05-13 12:20:00,233.51,233.51,232.99,233.28,26343.0,228.529,228.529,228.0201,228.304,26343.0
2022-05-13 12:30:00,233.36,233.67,233.34,233.66,35760.0,228.3822,228.6856,228.3627,228.6758,35760.0
2022-05-13 12:40:00,233.63,233.81,233.19,233.21,28514.0,228.6465,228.8226,228.2159,228.2354,28514.0
2022-05-13 12:50:00,233.0,233.0,232.33,232.96,12398.0,228.0299,228.0299,227.3742,227.9908,12398.0
2022-05-13 13:00:00,233.06,233.25,232.6,232.76,14134.0,228.0886,228.2746,227.6385,227.795,14134.0
2022-05-13 13:10:00,232.75,232.89,232.43,232.5,69700.0,227.7853,227.9223,227.4721,227.5406,69700.0
2022-05-13 13:20:00,232.51,232.88,232.23,232.51,46145.0,227.5504,227.9125,227.2764,227.5504,46145.0
2022-05-13 13:30:00,232.52,232.73,232.22,232.24,24653.0,227.5602,227.7657,227.2666,227.2861,24653.0
2022-05-13 13:40:00,232.26,232.28,231.58,232.07,53303.0,227.3057,227.3253,226.6402,227.1198,53303.0
2022-05-13 13:50:00,231.92,232.06,231.23,231.44,193233.0,226.973,227.11,226.2977,226.5032,193233.0
2022-05-13 14:00:00,231.38,231.38,229.89,230.6,58446.0,226.4445,226.4445,224.9863,225.6811,58446.0
2022-05-13 14:10:00,230.6,230.9,230.24,230.78,26967.0,225.6811,225.9747,225.3288,225.8573,26967.0
2022-05-13 14:20:00,230.78,230.78,230.03,230.31,50373.0,225.8573,225.8573,225.1233,225.3973,50373.0
2022-05-13 14:30:00,230.55,231.5,230.5,230.86,47458.0,225.6322,226.5619,225.5833,225.9356,47458.0
2022-05-13 14:40:00,230.93,231.21,230.67,230.96,25111.0,226.0041,226.2781,225.7496,226.0334,25111.0
2022-05-13 14:50:00,230.93,232.18,230.93,232.13,18268.0,226.0041,227.2274,226.0041,227.1785,18268.0
2022-05-13 15:00:00,232.15,232.64,232.01,232.62,15545.0,227.1981,227.6776,227.061,227.658,15545.0
2022-05-13 15:10:00,232.64,233.37,232.53,233.2,56454.0,227.6776,228.392,227.57,228.2257,56454.0
2022-05-13 15:20:00,233.22,233.53,232.9,233.5,32987.0,228.2452,228.5486,227.9321,228.5193,32987.0
2022-05-13 15:30:00,233.48,233.64,232.08,232.46,89607.0,228.4997,228.6563,227.1296,227.5014,89607.0
2022-05-13 15:40:00,232.5,233.02,232.15,232.53,61859.0,227.5406,228.0495,227.1981,227.57,61859.0
2022-05-13 15:50:00,232.66,232.97,231.59,232.91,158841.0,227.6972,228.0006,226.65,227.9418,158841.0
2022-05-16 09:30:00,231.41,232.0,230.01,231.74,128703.0,226.4738,227.0513,225.1037,226.7968,128703.0
2022-05-16 09:40:00,231.88,232.27,229.53,229.76,70981.0,226.9338,227.3155,224.6339,224.859,70981.0
2022-05-16 09:50:00,229.71,230.93,229.56,230.26,61585.0,224.8101,226.0041,224.6633,225.3484,61585.0
2022-05-16 10:00:00,230.27,231.59,229.66,231.49,93850.0,225.3582,226.65,224.7612,226.5521,93850.0
2022-05-16 10:10:00,231.59,232.23,231.2,231.83,42297.0,226.65,227.2764,226.2683,226.8849,42297.0
2022-05-16 10:20:00,231.92,232.54,231.44,232.46,33208.0,226.973,227.5797,226.5032,227.5014,33208.0
2022-05-16 10:30:00,232.41,232.41,230.89,231.25,32518.0,227.4525,227.4525,225.9649,226.3173,32518.0
2022-05-16 10:40:00,231.2,231.21,230.27,230.42,126580.0,226.2683,226.2781,225.3582,225.505,126580.0
2022-05-16 10:50:00,230.36,230.46,229.57,229.57,21045.0,225.4462,225.5441,224.6731,224.6731,21045.0
2022-05-16 11:00:00,229.44,230.03,229.28,230.01,30392.0,224.5459,225.1233,224.3893,225.1037,30392.0
2022-05-16 11:10:00,229.94,230.61,229.86,230.41,11578.0,225.0352,225.6909,224.9569,225.4952,11578.0
2022-05-16 11:20:00,230.23,230.37,229.76,229.87,15040.0,225.319,225.456,224.859,224.9667,15040.0
2022-05-16 11:30:00,230.07,230.59,229.61,230.49,20708.0,225.1624,225.6713,224.7122,225.5735,20708.0
2022-05-16 11:40:00,230.21,231.32,230.05,231.29,16554.0,225.2994,226.3858,225.1429,226.3564,16554.0
2022-05-16 11:50:00,231.27,231.88,230.93,231.71,96445.0,226.3368,226.9338,226.0041,226.7674,96445.0
2022-05-16 12:00:00,231.65,232.1,231.21,231.43,14447.0,226.7087,227.1491,226.2781,226.4934,14447.0
2022-05-16 12:10:00,231.33,231.39,230.74,230.95,18234.0,226.3955,226.4543,225.8181,226.0237,18234.0
2022-05-16 12:20:00,231.02,231.05,230.55,230.86,195592.0,226.0922,226.1215,225.6322,225.9356,195592.0
2022-05-16 12:30:00,230.9,231.16,230.29,230.36,11131.0,225.9747,226.2292,225.3777,225.4462,11131.0
2022-05-16 12:40:00,230.23,230.72,230.11,230.68,16890.0,225.319,225.7986,225.2016,225.7594,16890.0
2022-05-16 12:50:00,230.78,230.82,230.03,230.24,5278.0,225.8573,225.8964,225.1233,225.3288,5278.0
2022-05-16 13:00:00,230.16,230.74,229.93,230.69,19557.0,225.2505,225.8181,225.0254,225.7692,19557.0
2022-05-16 13:10:00,230.65,231.33,230.49,230.56,8016.0,225.7301,226.3955,225.5735,225.642,8016.0
2022-05-16 13:20:00,230.51,231.82,230.51,231.78,11544.0,225.593,226.8751,225.593,226.836,11544.0
2022-05-16 13:30:00,231.83,232.09,231.7,231.96,24359.0,226.8849,227.1393,226.7577,227.0121,24359.0
2022-05-16 13:40:00,232.0,232.27,231.54,231.66,44406.0,227.0513,227.3155,226.6011,226.7185,44406.0
2022-05-16 13:50:00,231.77,231.96,231.64,231.88,16449.0,226.8262,227.0121,226.6989,226.9338,16449.0
2022-05-16 14:00:00,231.65,232.5,231.37,232.48,44077.0,226.7087,227.5406,226.4347,227.521,44077.0
2022-05-16 14:10:00,232.26,232.4,231.95,232.14,54749.0,227.3057,227.4427,227.0023,227.1883,54749.0
2022-05-16 14:20:00,232.15,232.9,232.07,232.87,81066.0,227.1981,227.9321,227.1198,227.9027,81066.0
2022-05-16 14:30:00,232.84,233.13,232.61,232.9,32471.0,227.8733,228.1572,227.6482,227.9321,32471.0
2022-05-16 14:40:00,233.09,233.13,232.26,232.32,30784.0,228.118,228.1572,227.3057,227.3644,30784.0
2022-05-16 14:50:00,232.27,232.55,232.02,232.4,31060.0,227.3155,227.5895,227.0708,227.4427,31060.0
2022-05-16 15:00:00,232.37,232.57,232.0,232.0,27780.0,227.4134,227.6091,227.0513,227.0513,27780.0
2022-05-16 15:10:00,231.9,231.93,230.9,231.14,39201.0,226.9534,226.9828,225.9747,226.2096,39201.0
2022-05-16 15:20:00,231.08,231.08,230.66,230.93,46726.0,226.1509,226.1509,225.7398,226.0041,46726.0
2022-05-16 15:30:00,230.93,231.09,230.22,230.38,62503.0,226.0041,226.1607,225.3092,225.4658,62503.0
2022-05-16 15:40:00,230.6,230.69,229.89,230.17,83986.0,225.6811,225.7692,224.9863,225.2603,83986.0
2022-05-16 15:50:00,230.25,230.82,229.68,230.27,243085.0,225.3386,225.8964,224.7807,225.3582,243085.0
2022-05-17 09:30:00,234.81,235.55,234.42,234.89,70988.0,229.8013,230.5255,229.4196,229.8796,70988.0
2022-05-17 09:40:00,235.14,235.25,233.97,233.98,26540.0,230.1243,230.2319,228.9792,228.989,26540.0
2022-05-17 09:50:00,234.08,234.54,233.51,233.62,27456.0,229.0869,229.5371,228.529,228.6367,27456.0
2022-05-17 10:00:00,233.81,234.42,233.28,233.29,10108.0,228.8226,229.4196,228.304,228.3137,10108.0
2022-05-17 10:10:00,233.37,233.75,232.99,233.75,6637.0,228.392,228.7639,228.0201,228.7639,6637.0
2022-05-17 10:20:00,233.71,233.85,232.79,232.89,32217.0,228.7248,228.8618,227.8244,227.9223,32217.0
2022-05-17 10:30:00,232.66,233.09,231.97,232.0,43673.0,227.6972,228.118,227.0219,227.0513,43673.0
2022-05-17 10:40:00,231.98,232.01,231.56,231.63,19783.0,227.0317,227.061,226.6206,226.6892,19783.0
2022-05-17 10:50:00,231.58,231.96,231.39,231.92,50934.0,226.6402,227.0121,226.4543,226.973,50934.0
2022-05-17 11:00:00,231.89,232.41,231.73,232.2,47971.0,226.9436,227.4525,226.787,227.247,47971.0
2022-05-17 11:10:00,232.24,232.67,232.01,232.64,54017.0,227.2861,227.707,227.061,227.6776,54017.0
2022-05-17 11:20:00,232.63,233.33,232.55,233.23,10402.0,227.6678,228.3529,227.5895,228.255,10402.0
2022-05-17 11:30:00,233.33,234.11,233.33,233.86,24502.0,228.3529,229.1163,228.3529,228.8716,24502.0
2022-05-17 11:40:00,233.87,234.11,233.59,233.65,22765.0,228.8814,229.1163,228.6073,228.6661,22765.0
2022-05-17 11:50:00,233.69,234.11,233.68,233.78,36045.0,228.7052,229.1163,228.6954,228.7933,36045.0
2022-05-17 12:00:00,233.81,233.87,233.23,233.4,40720.0,228.8226,228.8814,228.255,228.4214,40720.0
2022-05-17 12:10:00,233.38,233.83,233.19,233.78,15253.0,228.4018,228.8422,228.2159,228.7933,15253.0
2022-05-17 12:20:00,233.67,234.12,233.41,234.08,22614.0,228.6856,229.126,228.4312,229.0869,22614.0
2022-05-17 12:30:00,233.94,234.3,233.81,234.02,16391.0,228.9499,229.3022,228.8226,229.0282,16391.0
2022-05-17 12:40:00,234.06,234.48,233.94,234.21,20024.0,229.0673,229.4784,228.9499,229.2141,20024.0
2022-05-17 12:50:00,234.14,234.14,233.82,233.86,20576.0,229.1456,229.1456,228.8324,228.8716,20576.0
2022-05-17 13:00:00,233.86,234.25,233.36,234.12,10882.0,228.8716,229.2533,228.3822,229.126,10882.0
2022-05-17 13:10:00,234.09,234.65,234.08,234.59,7988.0,229.0967,229.6447,229.0869,229.586,7988.0
2022-05-17 13:20:00,234.59,234.7,234.29,234.3,7624.0,229.586,229.6937,229.2924,229.3022,7624.0
2022-05-17 13:30:00,234.39,234.62,234.37,234.5,7479.0,229.3903,229.6154,229.3707,229.4979,7479.0
2022-05-17 13:40:00,234.51,234.53,234.23,234.47,14156.0,229.5077,229.5273,229.2337,229.4686,14156.0
2022-05-17 13:50:00,234.54,234.6,234.26,234.26,27620.0,229.5371,229.5958,229.2631,229.2631,27620.0
2022-05-17 14:00:00,234.38,235.14,233.95,235.13,37609.0,229.3805,230.1243,228.9597,230.1145,37609.0
2022-05-17 14:10:00,234.97,234.97,233.22,233.59,50803.0,229.9579,229.9579,228.2452,228.6073,50803.0
2022-05-17 14:20:00,233.26,233.59,232.57,233.23,13183.0,228.2844,228.6073,227.6091,228.255,13183.0
2022-05-17 14:30:00,233.11,233.77,232.65,233.76,16324.0,228.1376,228.7835,227.6874,228.7737,16324.0
2022-05-17 14:40:00,233.85,235.42,233.78,235.41,61425.0,228.8618,230.3983,228.7933,230.3885,61425.0
2022-05-17 14:50:00,235.32,235.33,234.77,235.01,19632.0,230.3004,230.3102,229.7622,229.9971,19632.0
2022-05-17 15:00:00,234.9,235.93,234.9,235.6,38506.0,229.8894,230.8974,229.8894,230.5745,38506.0
2022-05-17 15:10:00,235.56,235.81,235.39,235.63,15341.0,230.5353,230.78,230.3689,230.6038,15341.0
2022-05-17 15:20:00,235.68,235.85,235.45,235.67,61617.0,230.6528,230.8191,230.4277,230.643,61617.0
2022-05-17 15:30:00,235.69,235.88,235.39,235.42,196957.0,230.6625,230.8485,230.3689,230.3983,196957.0
2022-05-17 15:40:00,235.41,235.7,234.82,235.04,80091.0,230.3885,230.6723,229.8111,230.0264,80091.0
2022-05-17 15:50:00,235.03,235.9,235.01,235.84,50647.0,230.0166,230.8681,229.9971,230.8093,50647.0
2022-05-18 09:30:00,232.2,232.67,231.68,231.93,64395.0,227.247,227.707,226.7381,226.9828,64395.0
2022-05-18 09:40:00,231.7,231.7,231.05,231.33,7947.0,226.7577,226.7577,226.1215,226.3955,7947.0
2022-05-18 09:50:00,231.17,231.93,230.66,230.79,15898.0,226.239,226.9828,225.7398,225.8671,15898.0
2022-05-18 10:00:00,230.77,231.97,230.76,231.33,15645.0,225.8475,227.0219,225.8377,226.3955,15645.0
2022-05-18 10:10:00,231.43,232.0,231.17,231.55,16226.0,226.4934,227.0513,226.239,226.6109,16226.0
2022-05-18 10:20:00,231.61,231.87,231.03,231.03,226917.0,226.6696,226.924,226.1019,226.1019,226917.0
2022-05-18 10:30:00,230.83,230.92,230.27,230.5,13740.0,225.9062,225.9943,225.3582,225.5833,13740.0
2022-05-18 10:40:00,230.53,231.04,230.34,230.94,14075.0,225.6126,226.1117,225.4267,226.0139,14075.0
2022-05-18 10:50:00,230.97,230.98,230.52,230.9,24186.0,226.0432,226.053,225.6028,225.9747,24186.0
2022-05-18 11:00:00,230.92,230.94,229.96,230.06,49992.0,225.9943,226.0139,225.0548,225.1526,49992.0
2022-05-18 11:10:00,229.98,229.98,229.13,229.16,14926.0,225.0743,225.0743,224.2425,224.2718,14926.0
2022-05-18 11:20:00,228.96,229.11,228.13,228.13,18461.0,224.0761,224.2229,223.2638,223.2638,18461.0
2022-05-18 11:30:00,227.99,228.62,227.84,228.46,20598.0,223.1268,223.7434,222.98,223.5868,20598.0
2022-05-18 11:40:00,228.32,228.88,228.3,228.47,14894.0,223.4498,223.9978,223.4302,223.5966,14894.0
2022-05-18 11:50:00,228.49,228.68,227.66,227.77,10169.0,223.6161,223.8021,222.8038,222.9115,10169.0
2022-05-18 12:00:00,227.66,227.73,227.05,227.26,10884.0,222.8038,222.8723,222.2068,222.4124,10884.0
2022-05-18 12:10:00,227.05,227.69,227.05,227.38,17038.0,222.2068,222.8332,222.2068,222.5298,17038.0
2022-05-18 12:20:00,227.45,227.45,226.67,226.98,10523.0,222.5983,222.5983,221.835,222.1383,10523.0
2022-05-18 12:30:00,226.67,227.39,226.66,227.33,43852.0,221.835,222.5396,221.8252,222.4809,43852.0
2022-05-18 12:40:00,227.17,227.49,226.78,227.39,18072.0,222.3243,222.6375,221.9426,222.5396,18072.0
2022-05-18 12:50:00,227.61,227.99,227.58,227.99,7653.0,222.7549,223.1268,222.7255,223.1268,7653.0
2022-05-18 13:00:00,227.77,227.77,226.38,226.38,25232.0,222.9115,222.9115,221.5511,221.5511,25232.0
2022-05-18 13:10:00,226.45,226.56,225.82,225.99,32513.0,221.6196,221.7273,221.0031,221.1695,32513.0
2022-05-18 13:20:00,226.02,226.31,225.82,226.05,68027.0,221.1988,221.4826,221.0031,221.2282,68027.0
2022-05-18 13:30:00,226.01,226.4,225.86,226.33,17689.0,221.189,221.5707,221.0422,221.5022,17689.0
2022-05-18 13:40:00,226.14,226.14,225.2,225.29,110748.0,221.3163,221.3163,220.3963,220.4844,110748.0
2022-05-18 13:50:00,225.28,225.38,224.8,225.02,21782.0,220.4746,220.5725,220.0048,220.2201,21782.0
2022-05-18 14:00:00,225.13,225.34,224.88,225.24,21454.0,220.3278,220.5333,220.0831,220.4355,21454.0
2022-05-18 14:10:00,225.26,225.55,224.81,225.44,17528.0,220.455,220.7388,220.0146,220.6312,17528.0
2022-05-18 14:20:00,225.54,225.59,225.18,225.51,38532.0,220.7291,220.778,220.3767,220.6997,38532.0
2022-05-18 14:30:00,225.38,225.66,224.34,224.57,18300.0,220.5725,220.8465,219.5547,219.7797,18300.0
2022-05-18 14:40:00,224.61,225.08,224.2,225.0,19122.0,219.8189,220.2789,219.4176,220.2006,19122.0
2022-05-18 14:50:00,225.06,225.09,224.08,224.26,18469.0,220.2593,220.2887,219.3002,219.4764,18469.0
2022-05-18 15:00:00,224.59,225.13,224.41,224.63,36673.0,219.7993,220.3278,219.6232,219.8385,36673.0
2022-05-18 15:10:00,224.54,224.82,224.37,224.53,53215.0,219.7504,220.0244,219.584,219.7406,53215.0
2022-05-18 15:20:00,224.5,224.79,223.88,224.01,64107.0,219.7112,219.9951,219.1045,219.2317,64107.0
2022-05-18 15:30:00,224.12,225.19,223.93,225.02,101426.0,219.3393,220.3865,219.1534,220.2201,101426.0
2022-05-18 15:40:00,225.02,225.19,224.02,224.15,85386.0,220.2201,220.3865,219.2415,219.3687,85386.0
2022-05-18 15:50:00,224.13,224.68,223.7,224.67,318207.0,219.3491,219.8874,218.9283,219.8776,318207.0
2022-05-19 09:30:00,223.24,225.32,222.95,224.99,68599.0,218.4781,220.5137,218.1943,220.1908,68599.0
2022-05-19 09:40:00,224.93,225.16,222.36,222.4,17389.0,220.1321,220.3572,217.6169,217.656,17389.0
2022-05-19 09:50:00,222.76,224.18,222.26,223.91,16278.0,218.0084,219.3981,217.519,219.1338,16278.0
2022-05-19 10:00:00,223.83,225.5,223.73,224.53,27080.0,219.0555,220.6899,218.9577,219.7406,27080.0
2022-05-19 10:10:00,224.45,225.35,224.25,224.7,28437.0,219.6623,220.5431,219.4666,219.907,28437.0
2022-05-19 10:20:00,224.8,225.81,223.86,224.34,18774.0,220.0048,220.9933,219.0849,219.5547,18774.0
2022-05-19 10:30:00,224.34,225.16,223.81,224.05,113347.0,219.5547,220.3572,219.036,219.2708,113347.0
2022-05-19 10:40:00,223.87,224.24,223.44,223.57,18582.0,219.0947,219.4568,218.6738,218.8011,18582.0
2022-05-19 10:50:00,223.82,225.27,223.48,224.57,20385.0,219.0457,220.4648,218.713,219.7797,20385.0
2022-05-19 11:00:00,224.82,225.28,224.01,224.75,40850.0,220.0244,220.4746,219.2317,219.9559,40850.0
2022-05-19 11:10:00,224.72,225.42,224.23,224.88,20766.0,219.9265,220.6116,219.447,220.0831,20766.0
2022-05-19 11:20:00,224.61,225.35,224.52,224.65,13642.0,219.8189,220.5431,219.7308,219.858,13642.0
2022-05-19 11:30:00,224.92,226.4,224.88,226.4,16401.0,220.1223,221.5707,220.0831,221.5707,16401.0
2022-05-19 11:40:00,226.48,227.15,226.48,226.95,29549.0,221.649,222.3047,221.649,222.109,29549.0
2022-05-19 11:50:00,226.95,226.96,225.86,226.36,29351.0,222.109,222.1188,221.0422,221.5316,29351.0
2022-05-19 12:00:00,226.19,226.61,226.07,226.45,174286.0,221.3652,221.7762,221.2477,221.6196,174286.0
2022-05-19 12:10:00,226.46,226.93,226.12,226.23,199355.0,221.6294,222.0894,221.2967,221.4043,199355.0
2022-05-19 12:20:00,226.23,226.32,225.47,226.23,190987.0,221.4043,221.4924,220.6605,221.4043,190987.0
2022-05-19 12:30:00,226.24,226.33,224.94,225.03,206037.0,221.4141,221.5022,220.1419,220.2299,206037.0
2022-05-19 12:40:00,225.0,225.08,224.02,224.16,179097.0,220.2006,220.2789,219.2415,219.3785,179097.0
2022-05-19 12:50:00,224.18,224.83,223.99,224.72,294054.0,219.3981,220.0342,219.2121,219.9265,294054.0
2022-05-19 13:00:00,224.73,225.04,224.27,224.5,11864.0,219.9363,220.2397,219.4861,219.7112,11864.0
2022-05-19 13:10:00,224.34,224.36,223.47,224.36,23910.0,219.5547,219.5742,218.7032,219.5742,23910.0
2022-05-19 13:20:00,224.36,224.67,224.0,224.27,141598.0,219.5742,219.8776,219.2219,219.4861,141598.0
2022-05-19 13:30:00,224.21,224.9,224.04,224.6,18649.0,219.4274,220.1027,219.2611,219.8091,18649.0
2022-05-19 13:40:00,224.44,224.76,223.46,223.47,19453.0,219.6525,219.9657,218.6934,218.7032,19453.0
2022-05-19 13:50:00,223.53,225.97,223.53,225.66,136423.0,218.7619,221.1499,218.7619,220.8465,136423.0
2022-05-19 14:00:00,225.7,225.7,224.43,224.96,29179.0,220.8856,220.8856,219.6427,220.1614,29179.0
2022-05-19 14:10:00,224.95,225.5,224.7,224.71,24973.0,220.1516,220.6899,219.907,219.9168,24973.0
2022-05-19 14:20:00,224.59,225.33,224.59,225.04,86361.0,219.7993,220.5235,219.7993,220.2397,86361.0
2022-05-19 14:30:00,225.05,226.12,224.78,225.73,52886.0,220.2495,221.2967,219.9853,220.915,52886.0
2022-05-19 14:40:00,225.72,226.18,224.89,226.18,44949.0,220.9052,221.3554,220.0929,221.3554,44949.0
2022-05-19 14:50:00,226.27,226.6,225.66,226.19,46235.0,221.4435,221.7664,220.8465,221.3652,46235.0
2022-05-19 15:00:00,226.25,227.01,226.01,226.01,92169.0,221.4239,222.1677,221.189,221.189,92169.0
2022-05-19 15:10:00,226.03,226.06,225.06,225.21,209945.0,221.2086,221.238,220.2593,220.4061,209945.0
2022-05-19 15:20:00,225.23,225.23,224.1,224.16,210543.0,220.4257,220.4257,219.3198,219.3785,210543.0
2022-05-19 15:30:00,224.11,224.51,223.79,223.89,141359.0,219.3296,219.721,219.0164,219.1143,141359.0
2022-05-19 15:40:00,223.84,224.94,223.63,224.49,62114.0,219.0653,220.1419,218.8598,219.7015,62114.0
2022-05-19 15:50:00,224.56,224.56,223.47,223.75,131094.0,219.77,219.77,218.7032,218.9772,131094.0
2022-05-20 09:30:00,226.51,226.87,225.05,225.9,28198.0,221.6784,222.0307,220.2495,221.0814,28198.0
2022-05-20 09:40:00,225.78,226.9,225.51,225.74,37723.0,220.9639,222.06,220.6997,220.9248,37723.0
2022-05-20 09:50:00,225.68,226.25,225.55,225.96,75047.0,220.8661,221.4239,220.7388,221.1401,75047.0
2022-05-20 10:00:00,225.91,226.22,224.3,224.3,46580.0,221.0912,221.3946,219.5155,219.5155,46580.0
2022-05-20 10:10:00,224.22,224.58,224.09,224.29,48241.0,219.4372,219.7895,219.31,219.5057,48241.0
2022-05-20 10:20:00,224.43,225.23,223.8,225.05,23898.0,219.6427,220.4257,219.0262,220.2495,23898.0
2022-05-20 10:30:00,224.82,224.95,224.23,224.36,13674.0,220.0244,220.1516,219.447,219.5742,13674.0
2022-05-20 10:40:00,224.45,224.78,223.86,223.94,16581.0,219.6623,219.9853,219.0849,219.1632,16581.0
2022-05-20 10:50:00,224.05,224.05,222.23,222.27,21812.0,219.2708,219.2708,217.4897,217.5288,21812.0
2022-05-20 11:00:00,222.56,222.61,221.82,222.04,17509.0,217.8126,217.8616,217.0884,217.3037,17509.0
2022-05-20 11:10:00,221.94,221.94,221.02,221.15,18707.0,217.2058,217.2058,216.3055,216.4327,18707.0
2022-05-20 11:20:00,221.18,221.88,220.87,221.68,14651.0,216.4621,217.1471,216.1587,216.9514,14651.0
2022-05-20 11:30:00,221.67,222.24,221.28,221.45,12029.0,216.9416,217.4994,216.5599,216.7263,12029.0
2022-05-20 11:40:00,221.49,222.1,221.3,221.77,15090.0,216.7654,217.3624,216.5795,217.0395,15090.0
2022-05-20 11:50:00,221.61,221.96,221.3,221.3,64332.0,216.8829,217.2254,216.5795,216.5795,64332.0
2022-05-20 12:00:00,221.29,221.46,219.96,219.96,22229.0,216.5697,216.7361,215.2681,215.2681,22229.0
2022-05-20 12:10:00,220.05,220.27,219.46,219.62,36684.0,215.3562,215.5715,214.7787,214.9353,36684.0
2022-05-20 12:20:00,219.58,220.16,219.54,219.8,40693.0,214.8962,215.4638,214.857,215.1115,40693.0
2022-05-20 12:30:00,219.76,220.05,218.87,219.01,33321.0,215.0723,215.3562,214.2013,214.3383,33321.0
2022-05-20 12:40:00,218.86,218.91,217.89,218.88,27405.0,214.1915,214.2405,213.2422,214.2111,27405.0
2022-05-20 12:50:00,218.81,218.86,218.13,218.59,53486.0,214.1426,214.1915,213.4771,213.9273,53486.0
2022-05-20 13:00:00,218.59,218.59,217.67,217.88,41907.0,213.9273,213.9273,213.0269,213.2324,41907.0
2022-05-20 13:10:00,217.9,218.0,217.53,217.74,57224.0,213.252,213.3499,212.8899,213.0954,57224.0
2022-05-20 13:20:00,217.58,217.77,217.09,217.12,25370.0,212.9388,213.1248,212.4593,212.4887,25370.0
2022-05-20 13:30:00,217.11,218.92,217.1,218.51,50659.0,212.4789,214.2503,212.4691,213.849,50659.0
2022-05-20 13:40:00,218.44,219.27,218.15,218.9,36819.0,213.7805,214.5928,213.4967,214.2307,36819.0
2022-05-20 13:50:00,218.96,219.62,218.54,219.16,44524.0,214.2894,214.9353,213.8784,214.4851,44524.0
2022-05-20 14:00:00,219.16,219.27,218.15,218.45,23986.0,214.4851,214.5928,213.4967,213.7903,23986.0
2022-05-20 14:10:00,218.61,218.86,217.86,218.13,21137.0,213.9469,214.1915,213.2129,213.4771,21137.0
2022-05-20 14:20:00,218.09,218.26,217.76,218.21,94777.0,213.438,213.6043,213.115,213.5554,94777.0
2022-05-20 14:30:00,218.33,218.33,217.53,217.99,103116.0,213.6729,213.6729,212.8899,213.3401,103116.0
2022-05-20 14:40:00,217.86,218.85,217.85,218.71,22567.0,213.2129,214.1818,213.2031,214.0447,22567.0
2022-05-20 14:50:00,218.69,219.78,218.46,218.95,24649.0,214.0252,215.0919,213.8001,214.2796,24649.0
2022-05-20 15:00:00,218.99,219.4,218.13,218.36,59327.0,214.3188,214.72,213.4771,213.7022,59327.0
2022-05-20 15:10:00,218.32,219.2,218.18,218.84,63754.0,213.6631,214.5243,213.526,214.172,63754.0
2022-05-20 15:20:00,219.02,220.34,218.85,220.29,50828.0,214.3481,215.64,214.1818,215.591,50828.0
2022-05-20 15:30:00,220.34,222.07,219.85,221.36,111506.0,215.64,217.3331,215.1604,216.6382,111506.0
2022-05-20 15:40:00,221.49,222.81,221.43,222.32,71104.0,216.7654,218.0573,216.7067,217.5777,71104.0
2022-05-20 15:50:00,222.62,223.49,222.26,223.37,190144.0,217.8713,218.7228,217.519,218.6053,190144.0
2022-05-23 09:30:00,224.42,224.48,223.03,223.32,142107.0,219.6329,219.6917,218.2726,218.5564,142107.0
2022-05-23 09:40:00,223.1,225.97,223.1,225.5,29418.0,218.3411,221.1499,218.3411,220.6899,29418.0
2022-05-23 09:50:00,225.52,225.83,223.62,223.71,42579.0,220.7095,221.0129,218.85,218.9381,42579.0
2022-05-23 10:00:00,223.77,223.77,222.49,222.87,18249.0,218.9968,218.9968,217.7441,218.116,18249.0
2022-05-23 10:10:00,222.86,224.09,222.72,224.05,36097.0,218.1062,219.31,217.9692,219.2708,36097.0
2022-05-23 10:20:00,223.68,224.54,223.02,224.54,18396.0,218.9087,219.7504,218.2628,219.7504,18396.0
2022-05-23 10:30:00,224.56,225.25,224.29,224.83,159936.0,219.77,220.4452,219.5057,220.0342,159936.0
2022-05-23 10:40:00,224.87,225.51,224.2,224.8,20150.0,220.0733,220.6997,219.4176,220.0048,20150.0
2022-05-23 10:50:00,224.64,224.78,223.81,224.54,42696.0,219.8483,219.9853,219.036,219.7504,42696.0
2022-05-23 11:00:00,224.29,225.78,224.25,225.36,24714.0,219.5057,220.9639,219.4666,220.5529,24714.0
2022-05-23 11:10:00,225.24,226.02,225.11,225.4,32821.0,220.4355,221.1988,220.3082,220.592,32821.0
2022-05-23 11:20:00,225.24,225.86,225.23,225.78,27955.0,220.4355,221.0422,220.4257,220.9639,27955.0
2022-05-23 11:30:00,225.83,226.7,225.75,226.7,17359.0,221.0129,221.8643,220.9346,221.8643,17359.0
2022-05-23 11:40:00,226.65,226.66,225.77,226.05,23792.0,221.8154,221.8252,220.9541,221.2282,23792.0
2022-05-23 11:50:00,226.06,226.61,225.89,226.26,22098.0,221.238,221.7762,221.0716,221.4337,22098.0
2022-05-23 12:00:00,226.33,227.41,226.22,227.23,13340.0,221.5022,222.5592,221.3946,222.383,13340.0
2022-05-23 12:10:00,227.24,227.27,226.69,226.87,16899.0,222.3928,222.4222,221.8545,222.0307,16899.0
2022-05-23 12:20:00,226.88,227.29,226.72,226.72,16897.0,222.0405,222.4417,221.8839,221.8839,16897.0
2022-05-23 12:30:00,226.7,226.91,226.29,226.91,29766.0,221.8643,222.0698,221.4631,222.0698,29766.0
2022-05-23 12:40:00,226.92,226.92,226.2,226.21,14013.0,222.0796,222.0796,221.375,221.3848,14013.0
2022-05-23 12:50:00,226.26,226.32,225.97,226.24,11200.0,221.4337,221.4924,221.1499,221.4141,11200.0
2022-05-23 13:00:00,226.15,226.27,225.64,225.89,19814.0,221.326,221.4435,220.8269,221.0716,19814.0
2022-05-23 13:10:00,225.85,226.09,225.37,225.44,38923.0,221.0324,221.2673,220.5627,220.6312,38923.0
2022-05-23 13:20:00,225.42,225.72,225.02,225.69,15292.0,220.6116,220.9052,220.2201,220.8759,15292.0
2022-05-23 13:30:00,225.64,226.2,225.43,226.02,20029.0,220.8269,221.375,220.6214,221.1988,20029.0
2022-05-23 13:40:00,225.95,226.75,225.95,226.61,7791.0,221.1303,221.9132,221.1303,221.7762,7791.0
2022-05-23 13:50:00,226.58,226.58,226.3,226.57,8941.0,221.7469,221.7469,221.4728,221.7371,8941.0
2022-05-23 14:00:00,226.83,226.83,226.28,226.69,13654.0,221.9915,221.9915,221.4533,221.8545,13654.0
2022-05-23 14:10:00,226.66,227.14,226.66,227.13,36547.0,221.8252,222.2949,221.8252,222.2851,36547.0
2022-05-23 14:20:00,227.1,227.26,226.7,226.76,112186.0,222.2558,222.4124,221.8643,221.923,112186.0
2022-05-23 14:30:00,226.78,227.03,226.72,226.96,31241.0,221.9426,222.1873,221.8839,222.1188,31241.0
2022-05-23 14:40:00,226.95,227.49,226.57,226.69,46575.0,222.109,222.6375,221.7371,221.8545,46575.0
2022-05-23 14:50:00,226.64,226.89,226.33,226.5,73396.0,221.8056,222.0503,221.5022,221.6686,73396.0
2022-05-23 15:00:00,226.52,227.1,226.51,227.1,48475.0,221.6882,222.2558,221.6784,222.2558,48475.0
2022-05-23 15:10:00,227.06,227.09,226.25,226.65,36216.0,222.2166,222.246,221.4239,221.8154,36216.0
2022-05-23 15:20:00,226.74,226.77,225.99,226.27,96730.0,221.9035,221.9328,221.1695,221.4435,96730.0
2022-05-23 15:30:00,226.28,226.91,226.14,226.16,100638.0,221.4533,222.0698,221.3163,221.3358,100638.0
2022-05-23 15:40:00,226.16,226.46,225.77,225.97,59936.0,221.3358,221.6294,220.9541,221.1499,59936.0
2022-05-23 15:50:00,226.05,227.3,226.05,227.2,81764.0,221.2282,222.4515,221.2282,222.3536,81764.0
2022-05-24 09:30:00,223.28,223.82,222.11,222.16,32930.0,218.5173,219.0457,217.3722,217.4212,32930.0
2022-05-24 09:40:00,222.29,222.39,221.3,221.45,10449.0,217.5484,217.6462,216.5795,216.7263,10449.0
2022-05-24 09:50:00,221.45,222.12,220.93,220.93,19403.0,216.7263,217.382,216.2174,216.2174,19403.0
2022-05-24 10:00:00,220.97,220.97,219.85,219.94,31608.0,216.2565,216.2565,215.1604,215.2485,31608.0
2022-05-24 10:10:00,219.97,220.0,218.82,218.94,18759.0,215.2779,215.3072,214.1524,214.2698,18759.0
2022-05-24 10:20:00,219.08,220.15,219.08,220.14,13796.0,214.4069,215.454,214.4069,215.4442,13796.0
2022-05-24 10:30:00,220.05,220.37,219.63,219.82,19763.0,215.3562,215.6693,214.9451,215.1311,19763.0
2022-05-24 10:40:00,219.79,220.39,219.36,219.36,10008.0,215.1017,215.6889,214.6809,214.6809,10008.0
2022-05-24 10:50:00,219.33,219.8,219.13,219.8,39447.0,214.6515,215.1115,214.4558,215.1115,39447.0
2022-05-24 11:00:00,219.77,220.23,219.61,219.88,24825.0,215.0821,215.5323,214.9255,215.1898,24825.0
2022-05-24 11:10:00,219.78,220.54,219.54,219.66,46153.0,215.0919,215.8357,214.857,214.9745,46153.0
2022-05-24 11:20:00,219.63,220.35,219.46,220.35,44739.0,214.9451,215.6498,214.7787,215.6498,44739.0
2022-05-24 11:30:00,220.48,220.48,219.87,220.1,33284.0,215.777,215.777,215.18,215.4051,33284.0
2022-05-24 11:40:00,220.1,221.73,220.03,221.55,88225.0,215.4051,217.0003,215.3366,216.8242,88225.0
2022-05-24 11:50:00,221.62,221.75,221.22,221.32,17553.0,216.8927,217.0199,216.5012,216.5991,17553.0
2022-05-24 12:00:00,221.29,221.87,221.04,221.85,16158.0,216.5697,217.1373,216.325,217.1178,16158.0
2022-05-24 12:10:00,221.73,222.99,221.73,222.43,36010.0,217.0003,218.2334,217.0003,217.6854,36010.0
2022-05-24 12:20:00,222.29,222.3,221.61,221.65,16714.0,217.5484,217.5582,216.8829,216.922,16714.0
2022-05-24 12:30:00,221.66,221.81,220.64,220.68,37749.0,216.9318,217.0786,215.9336,215.9727,37749.0
2022-05-24 12:40:00,220.78,220.87,220.55,220.87,15008.0,216.0706,216.1587,215.8455,216.1587,15008.0
2022-05-24 12:50:00,220.81,221.51,220.62,221.09,33962.0,216.0999,216.785,215.914,216.374,33962.0
2022-05-24 13:00:00,220.96,221.06,220.09,220.35,16816.0,216.2468,216.3446,215.3953,215.6498,16816.0
2022-05-24 13:10:00,220.22,220.71,220.2,220.56,38817.0,215.5225,216.0021,215.503,215.8553,38817.0
2022-05-24 13:20:00,220.4,220.8,220.16,220.8,8440.0,215.6987,216.0902,215.4638,216.0902,8440.0
2022-05-24 13:30:00,220.56,221.23,220.34,221.19,13144.0,215.8553,216.511,215.64,216.4718,13144.0
2022-05-24 13:40:00,221.22,222.18,221.22,221.61,14998.0,216.5012,217.4407,216.5012,216.8829,14998.0
2022-05-24 13:50:00,221.71,222.07,221.62,221.74,20462.0,216.9808,217.3331,216.8927,217.0101,20462.0
2022-05-24 14:00:00,221.77,222.39,221.19,222.18,66221.0,217.0395,217.6462,216.4718,217.4407,66221.0
2022-05-24 14:10:00,222.15,222.8,221.45,221.66,33314.0,217.4114,218.0475,216.7263,216.9318,33314.0
2022-05-24 14:20:00,221.54,222.23,221.35,221.79,41458.0,216.8144,217.4897,216.6284,217.059,41458.0
2022-05-24 14:30:00,221.57,222.29,221.5,222.16,12058.0,216.8437,217.5484,216.7752,217.4212,12058.0
2022-05-24 14:40:00,222.27,222.34,220.54,220.7,25978.0,217.5288,217.5973,215.8357,215.9923,25978.0
2022-05-24 14:50:00,220.66,220.81,220.28,220.78,37119.0,215.9531,216.0999,215.5813,216.0706,37119.0
2022-05-24 15:00:00,220.72,221.66,220.72,221.31,47593.0,216.0119,216.9318,216.0119,216.5893,47593.0
2022-05-24 15:10:00,221.32,221.74,221.16,221.16,110156.0,216.5991,217.0101,216.4425,216.4425,110156.0
2022-05-24 15:20:00,221.26,222.0,220.81,221.72,229451.0,216.5404,217.2646,216.0999,216.9905,229451.0
2022-05-24 15:30:00,221.85,223.54,221.77,223.18,182654.0,217.1178,218.7717,217.0395,218.4194,182654.0
2022-05-24 15:40:00,223.26,223.44,222.65,222.9,67096.0,218.4977,218.6738,217.9007,218.1454,67096.0
2022-05-24 15:50:00,223.03,223.21,221.98,222.67,120083.0,218.2726,218.4488,217.245,217.9203,120083.0
2022-05-25 09:30:00,221.33,223.59,221.25,223.21,67257.0,216.6089,218.8207,216.5306,218.4488,67257.0
2022-05-25 09:40:00,223.23,223.92,222.22,222.28,52373.0,218.4683,219.1436,217.4799,217.5386,52373.0
2022-05-25 09:50:00,222.31,223.28,222.24,223.0,21596.0,217.568,218.5173,217.4994,218.2432,21596.0
2022-05-25 10:00:00,222.93,223.44,222.26,222.51,32730.0,218.1747,218.6738,217.519,217.7637,32730.0
2022-05-25 10:10:00,222.52,224.36,222.38,224.3,82874.0,217.7735,219.5742,217.6365,219.5155,82874.0
2022-05-25 10:20:00,224.12,224.85,223.83,224.84,18075.0,219.3393,220.0538,219.0555,220.044,18075.0
2022-05-25 10:30:00,224.93,225.58,224.69,225.41,46438.0,220.1321,220.7682,219.8972,220.6018,46438.0
2022-05-25 10:40:00,225.45,225.46,224.22,224.48,56761.0,220.641,220.6508,219.4372,219.6917,56761.0
2022-05-25 10:50:00,224.53,224.92,224.47,224.83,22345.0,219.7406,220.1223,219.6819,220.0342,22345.0
2022-05-25 11:00:00,224.63,224.91,224.04,224.6,12520.0,219.8385,220.1125,219.2611,219.8091,12520.0
2022-05-25 11:10:00,224.51,225.01,224.5,224.75,18404.0,219.721,220.2104,219.7112,219.9559,18404.0
2022-05-25 11:20:00,224.69,224.75,224.43,224.46,30897.0,219.8972,219.9559,219.6427,219.6721,30897.0
2022-05-25 11:30:00,224.4,224.5,223.41,223.79,18766.0,219.6134,219.7112,218.6445,219.0164,18766.0
2022-05-25 11:40:00,223.81,224.35,223.65,224.32,8568.0,219.036,219.5644,218.8794,219.5351,8568.0
2022-05-25 11:50:00,224.31,224.41,224.05,224.11,7185.0,219.5253,219.6232,219.2708,219.3296,7185.0
2022-05-25 12:00:00,224.12,224.37,223.73,223.86,19960.0,219.3393,219.584,218.9577,219.0849,19960.0
2022-05-25 12:10:00,223.78,224.2,223.72,223.89,15095.0,219.0066,219.4176,218.9479,219.1143,15095.0
2022-05-25 12:20:00,223.69,223.78,223.09,223.24,11607.0,218.9185,219.0066,218.3313,218.4781,11607.0
2022-05-25 12:30:00,223.42,223.7,222.95,223.22,10191.0,218.6543,218.9283,218.1943,218.4585,10191.0
2022-05-25 12:40:00,223.14,223.9,223.13,223.9,6964.0,218.3802,219.124,218.3705,219.124,6964.0
2022-05-25 12:50:00,223.64,223.88,223.34,223.88,5634.0,218.8696,219.1045,218.576,219.1045,5634.0
2022-05-25 13:00:00,223.88,223.89,223.57,223.66,19108.0,219.1045,219.1143,218.8011,218.8892,19108.0
2022-05-25 13:10:00,223.73,223.83,223.13,223.75,8315.0,218.9577,219.0555,218.3705,218.9772,8315.0
2022-05-25 13:20:00,223.45,223.92,223.33,223.84,30653.0,218.6836,219.1436,218.5662,219.0653,30653.0
2022-05-25 13:30:00,223.87,224.42,223.74,224.16,14069.0,219.0947,219.6329,218.9675,219.3785,14069.0
2022-05-25 13:40:00,224.2,224.36,223.96,224.32,18911.0,219.4176,219.5742,219.1828,219.5351,18911.0
2022-05-25 13:50:00,224.43,224.43,223.87,224.14,16731.0,219.6427,219.6427,219.0947,219.3589,16731.0
2022-05-25 14:00:00,224.08,225.44,222.67,223.46,40486.0,219.3002,220.6312,217.9203,218.6934,40486.0
2022-05-25 14:10:00,223.79,225.2,223.57,224.73,37710.0,219.0164,220.3963,218.8011,219.9363,37710.0
2022-05-25 14:20:00,224.62,225.73,224.54,225.59,138652.0,219.8287,220.915,219.7504,220.778,138652.0
2022-05-25 14:30:00,225.74,225.98,225.26,225.29,55649.0,220.9248,221.1597,220.455,220.4844,55649.0
2022-05-25 14:40:00,225.35,225.89,225.35,225.46,30149.0,220.5431,221.0716,220.5431,220.6508,30149.0
2022-05-25 14:50:00,225.5,226.31,225.49,226.2,28386.0,220.6899,221.4826,220.6801,221.375,28386.0
2022-05-25 15:00:00,226.19,227.23,226.05,227.15,49458.0,221.3652,222.383,221.2282,222.3047,49458.0
2022-05-25 15:10:00,227.12,227.35,226.69,226.8,91300.0,222.2754,222.5004,221.8545,221.9622,91300.0
2022-05-25 15:20:00,226.85,226.91,226.54,226.64,27250.0,222.0111,222.0698,221.7077,221.8056,27250.0
2022-05-25 15:30:00,226.67,226.99,225.99,226.09,50904.0,221.835,222.1481,221.1695,221.2673,50904.0
2022-05-25 15:40:00,226.1,226.22,225.64,225.87,48493.0,221.2771,221.3946,220.8269,221.052,48493.0
2022-05-25 15:50:00,225.83,225.94,225.07,225.88,58289.0,221.0129,221.1205,220.2691,221.0618,58289.0
2022-05-26 09:30:00,225.47,228.13,225.41,227.79,46569.0,220.6605,223.2638,220.6018,222.9311,46569.0
2022-05-26 09:40:00,227.51,228.22,227.37,228.15,21199.0,222.657,223.3519,222.52,223.2834,21199.0
2022-05-26 09:50:00,228.13,229.05,228.13,229.03,25325.0,223.2638,224.1642,223.2638,224.1446,25325.0
2022-05-26 10:00:00,228.95,229.24,228.73,229.03,29335.0,224.0663,224.3501,223.851,224.1446,29335.0
2022-05-26 10:10:00,228.89,230.0,228.82,230.0,104107.0,224.0076,225.0939,223.9391,225.0939,104107.0
2022-05-26 10:20:00,230.09,230.29,229.54,229.55,139943.0,225.182,225.3777,224.6437,224.6535,139943.0
2022-05-26 10:30:00,229.58,229.67,229.05,229.53,19366.0,224.6829,224.771,224.1642,224.6339,19366.0
2022-05-26 10:40:00,229.57,229.83,229.24,229.83,35050.0,224.6731,224.9275,224.3501,224.9275,35050.0
2022-05-26 10:50:00,229.9,230.25,229.76,230.25,40509.0,224.9961,225.3386,224.859,225.3386,40509.0
2022-05-26 11:00:00,230.21,230.95,230.2,230.63,24626.0,225.2994,226.0237,225.2897,225.7105,24626.0
2022-05-26 11:10:00,230.67,231.01,230.57,230.74,19451.0,225.7496,226.0824,225.6518,225.8181,19451.0
2022-05-26 11:20:00,230.66,231.04,230.43,230.56,18115.0,225.7398,226.1117,225.5147,225.642,18115.0
2022-05-26 11:30:00,230.46,230.8,230.13,230.58,9415.0,225.5441,225.8769,225.2211,225.6615,9415.0
2022-05-26 11:40:00,230.6,230.77,230.27,230.46,11209.0,225.6811,225.8475,225.3582,225.5441,11209.0
2022-05-26 11:50:00,230.49,230.93,230.34,230.93,21237.0,225.5735,226.0041,225.4267,226.0041,21237.0
2022-05-26 12:00:00,230.8,231.22,230.64,231.06,15007.0,225.8769,226.2879,225.7203,226.1313,15007.0
2022-05-26 12:10:00,231.17,231.76,231.15,231.76,14849.0,226.239,226.8164,226.2194,226.8164,14849.0
2022-05-26 12:20:00,231.84,232.22,231.83,232.22,20365.0,226.8947,227.2666,226.8849,227.2666,20365.0
2022-05-26 12:30:00,232.26,232.29,231.91,232.13,19105.0,227.3057,227.3351,226.9632,227.1785,19105.0
2022-05-26 12:40:00,232.11,232.2,231.83,232.2,14872.0,227.1589,227.247,226.8849,227.247,14872.0
2022-05-26 12:50:00,232.22,232.53,232.16,232.52,16721.0,227.2666,227.57,227.2078,227.5602,16721.0
2022-05-26 13:00:00,232.53,232.8,232.48,232.8,32670.0,227.57,227.8342,227.521,227.8342,32670.0
2022-05-26 13:10:00,232.8,232.92,232.25,232.41,25017.0,227.8342,227.9516,227.2959,227.4525,25017.0
2022-05-26 13:20:00,232.45,232.45,231.88,231.9,23757.0,227.4917,227.4917,226.9338,226.9534,23757.0
2022-05-26 13:30:00,231.96,232.28,231.96,232.15,10570.0,227.0121,227.3253,227.0121,227.1981,10570.0
2022-05-26 13:40:00,232.18,232.4,232.06,232.31,13114.0,227.2274,227.4427,227.11,227.3546,13114.0
2022-05-26 13:50:00,232.33,232.6,232.05,232.57,67447.0,227.3742,227.6385,227.1002,227.6091,67447.0
2022-05-26 14:00:00,232.51,232.61,232.16,232.34,39408.0,227.5504,227.6482,227.2078,227.384,39408.0
2022-05-26 14:10:00,232.42,232.54,232.18,232.41,43029.0,227.4623,227.5797,227.2274,227.4525,43029.0
2022-05-26 14:20:00,232.46,232.78,232.39,232.47,50731.0,227.5014,227.8146,227.4329,227.5112,50731.0
2022-05-26 14:30:00,232.48,232.54,231.89,232.17,54644.0,227.521,227.5797,226.9436,227.2176,54644.0
2022-05-26 14:40:00,231.95,232.26,231.94,232.19,40927.0,227.0023,227.3057,226.9925,227.2372,40927.0
2022-05-26 14:50:00,232.29,232.42,232.12,232.27,17900.0,227.3351,227.4623,227.1687,227.3155,17900.0
2022-05-26 15:00:00,232.25,232.3,231.58,232.09,59043.0,227.2959,227.3449,226.6402,227.1393,59043.0
2022-05-26 15:10:00,232.02,232.04,231.13,231.44,55819.0,227.0708,227.0904,226.1998,226.5032,55819.0
2022-05-26 15:20:00,231.44,231.61,231.05,231.39,53312.0,226.5032,226.6696,226.1215,226.4543,53312.0
2022-05-26 15:30:00,231.39,231.89,231.34,231.87,42907.0,226.4543,226.9436,226.4053,226.924,42907.0
2022-05-26 15:40:00,231.86,232.66,231.86,232.65,50014.0,226.9142,227.6972,226.9142,227.6874,50014.0
2022-05-26 15:50:00,232.69,232.91,231.67,231.77,127534.0,227.7265,227.9418,226.7283,226.8262,127534.0
2022-05-27 09:30:00,234.03,235.96,234.03,235.73,54400.0,229.038,230.9268,229.038,230.7017,54400.0
2022-05-27 09:40:00,235.99,236.35,235.24,236.15,41549.0,230.9561,231.3085,230.2221,231.1127,41549.0
2022-05-27 09:50:00,236.01,236.79,235.83,236.51,24526.0,230.9757,231.7391,230.7996,231.4651,24526.0
2022-05-27 10:00:00,236.6,236.92,236.28,236.73,26740.0,231.5531,231.8663,231.24,231.6804,26740.0
2022-05-27 10:10:00,236.82,237.38,236.73,237.18,22304.0,231.7684,232.3165,231.6804,232.1208,22304.0
2022-05-27 10:20:00,237.27,237.58,237.22,237.23,109134.0,232.2088,232.5122,232.1599,232.1697,109134.0
2022-05-27 10:30:00,237.25,237.75,237.25,237.51,29215.0,232.1893,232.6786,232.1893,232.4437,29215.0
2022-05-27 10:40:00,237.49,237.49,236.77,237.08,28509.0,232.4242,232.4242,231.7195,232.0229,28509.0
2022-05-27 10:50:00,237.14,237.19,236.33,236.45,20227.0,232.0816,232.1306,231.2889,231.4063,20227.0
2022-05-27 11:00:00,236.54,236.69,236.07,236.65,23539.0,231.4944,231.6412,231.0344,231.6021,23539.0
2022-05-27 11:10:00,236.75,237.2,236.66,237.06,23537.0,231.6999,232.1403,231.6119,232.0033,23537.0
2022-05-27 11:20:00,237.04,237.29,236.84,237.08,20150.0,231.9838,232.2284,231.788,232.0229,20150.0
2022-05-27 11:30:00,237.15,237.39,237.12,237.2,27075.0,232.0914,232.3263,232.062,232.1403,27075.0
2022-05-27 11:40:00,237.21,237.7,237.17,237.69,24474.0,232.1501,232.6297,232.111,232.6199,24474.0
2022-05-27 11:50:00,237.68,237.76,237.49,237.73,74364.0,232.6101,232.6884,232.4242,232.659,74364.0
2022-05-27 12:00:00,237.78,238.01,237.78,237.85,14579.0,232.708,232.9331,232.708,232.7765,14579.0
2022-05-27 12:10:00,237.81,237.99,237.46,237.47,14128.0,232.7373,232.9135,232.3948,232.4046,14128.0
2022-05-27 12:20:00,237.66,237.66,237.35,237.51,11081.0,232.5905,232.5905,232.2871,232.4437,11081.0
2022-05-27 12:30:00,237.4,237.61,237.21,237.39,11882.0,232.3361,232.5416,232.1501,232.3263,11882.0
2022-05-27 12:40:00,237.37,237.65,237.27,237.28,22818.0,232.3067,232.5807,232.2088,232.2186,22818.0
2022-05-27 12:50:00,237.22,237.71,237.14,237.67,19156.0,232.1599,232.6395,232.0816,232.6003,19156.0
2022-05-27 13:00:00,237.57,237.79,237.48,237.76,26825.0,232.5024,232.7178,232.4144,232.6884,26825.0
2022-05-27 13:10:00,237.71,237.88,237.67,237.85,43962.0,232.6395,232.8058,232.6003,232.7765,43962.0
2022-05-27 13:20:00,237.87,237.89,237.57,237.67,12648.0,232.796,232.8156,232.5024,232.6003,12648.0
2022-05-27 13:30:00,237.69,237.81,237.49,237.6,28041.0,232.6199,232.7373,232.4242,232.5318,28041.0
2022-05-27 13:40:00,237.46,237.59,237.33,237.56,39936.0,232.3948,232.522,232.2676,232.4927,39936.0
2022-05-27 13:50:00,237.56,237.67,237.51,237.62,29090.0,232.4927,232.6003,232.4437,232.5514,29090.0
2022-05-27 14:00:00,237.63,237.68,237.38,237.64,19947.0,232.5612,232.6101,232.3165,232.571,19947.0
2022-05-27 14:10:00,237.69,237.85,237.59,237.83,27341.0,232.6199,232.7765,232.522,232.7569,27341.0
2022-05-27 14:20:00,237.86,237.92,237.69,237.75,7287.0,232.7863,232.845,232.6199,232.6786,7287.0
2022-05-27 14:30:00,237.78,238.12,237.73,237.94,17987.0,232.708,233.0407,232.659,232.8646,17987.0
2022-05-27 14:40:00,237.91,238.04,237.7,238.02,95439.0,232.8352,232.9624,232.6297,232.9428,95439.0
2022-05-27 14:50:00,237.96,238.22,237.95,238.18,15310.0,232.8841,233.1386,232.8743,233.0994,15310.0
2022-05-27 15:00:00,238.15,238.7,238.04,238.69,89086.0,233.0701,233.6083,232.9624,233.5986,89086.0
2022-05-27 15:10:00,238.72,238.72,238.44,238.69,28256.0,233.6279,233.6279,233.3539,233.5986,28256.0
2022-05-27 15:20:00,238.71,238.98,238.67,238.87,19835.0,233.6181,233.8824,233.579,233.7747,19835.0
2022-05-27 15:30:00,238.87,239.02,238.39,238.58,34972.0,233.7747,233.9215,233.305,233.4909,34972.0
2022-05-27 15:40:00,238.52,238.86,238.33,238.5,116279.0,233.4322,233.7649,233.2462,233.4126,116279.0
2022-05-27 15:50:00,238.59,239.48,238.31,239.48,95897.0,233.5007,234.3717,233.2267,234.3717,95897.0
2022-05-31 09:30:00,238.81,239.09,236.83,237.01,63550.0,233.716,233.99,231.7782,231.9544,63550.0
2022-05-31 09:40:00,236.87,237.37,236.07,236.56,66019.0,231.8174,232.3067,231.0344,231.514,66019.0
2022-05-31 09:50:00,236.55,237.14,236.36,236.74,47239.0,231.5042,232.0816,231.3183,231.6902,47239.0
2022-05-31 10:00:00,236.69,237.05,235.62,235.62,55369.0,231.6412,231.9935,230.594,230.594,55369.0
2022-05-31 10:10:00,235.84,236.85,235.6,236.85,24553.0,230.8093,231.7978,230.5745,231.7978,24553.0
2022-05-31 10:20:00,237.05,237.65,237.05,237.13,24282.0,231.9935,232.5807,231.9935,232.0718,24282.0
2022-05-31 10:30:00,237.4,238.08,237.25,237.63,30157.0,232.3361,233.0016,232.1893,232.5612,30157.0
2022-05-31 10:40:00,237.55,238.49,237.52,237.84,337380.0,232.4829,233.4028,232.4535,232.7667,337380.0
2022-05-31 10:50:00,237.87,238.3,237.84,238.09,92023.0,232.796,233.2169,232.7667,233.0114,92023.0
2022-05-31 11:00:00,238.25,238.63,237.53,237.73,26992.0,233.1679,233.5398,232.4633,232.659,26992.0
2022-05-31 11:10:00,237.63,237.74,237.08,237.34,35417.0,232.5612,232.6688,232.0229,232.2774,35417.0
2022-05-31 11:20:00,237.16,237.59,237.16,237.39,17556.0,232.1012,232.522,232.1012,232.3263,17556.0
2022-05-31 11:30:00,237.14,237.91,236.94,237.91,34771.0,232.0816,232.8352,231.8859,232.8352,34771.0
2022-05-31 11:40:00,237.93,238.66,237.7,238.59,51718.0,232.8548,233.5692,232.6297,233.5007,51718.0
2022-05-31 11:50:00,238.63,239.57,238.63,239.37,42957.0,233.5398,234.4598,233.5398,234.2641,42957.0
2022-05-31 12:00:00,239.4,240.08,239.4,239.71,22619.0,234.2934,234.9589,234.2934,234.5968,22619.0
2022-05-31 12:10:00,239.8,239.81,238.72,238.93,8720.0,234.6849,234.6947,233.6279,233.8334,8720.0
2022-05-31 12:20:00,238.98,239.17,238.53,239.16,23700.0,233.8824,234.0683,233.442,234.0585,23700.0
2022-05-31 12:30:00,239.2,239.84,239.02,239.84,22644.0,234.0977,234.724,233.9215,234.724,22644.0
2022-05-31 12:40:00,239.87,240.11,239.68,239.77,19998.0,234.7534,234.9883,234.5674,234.6555,19998.0
2022-05-31 12:50:00,239.78,240.12,239.71,239.75,12937.0,234.6653,234.9981,234.5968,234.6359,12937.0
2022-05-31 13:00:00,239.75,240.02,239.11,240.01,19969.0,234.6359,234.9002,234.0096,234.8904,19969.0
2022-05-31 13:10:00,239.86,239.87,238.84,238.93,24595.0,234.7436,234.7534,233.7454,233.8334,24595.0
2022-05-31 13:20:00,239.0,239.0,238.51,238.75,10139.0,233.9019,233.9019,233.4224,233.6573,10139.0
2022-05-31 13:30:00,238.67,239.5,238.65,239.16,17902.0,233.579,234.3913,233.5594,234.0585,17902.0
2022-05-31 13:40:00,239.17,239.56,239.13,239.45,9169.0,234.0683,234.45,234.0292,234.3423,9169.0
2022-05-31 13:50:00,239.37,240.37,239.3,240.3,22109.0,234.2641,235.2427,234.1955,235.1742,22109.0
2022-05-31 14:00:00,240.11,240.46,239.86,240.15,100797.0,234.9883,235.3308,234.7436,235.0274,100797.0
2022-05-31 14:10:00,240.27,240.33,240.01,240.2,13706.0,235.1449,235.2036,234.8904,235.0763,13706.0
2022-05-31 14:20:00,240.34,240.37,239.54,239.73,113590.0,235.2134,235.2427,234.4304,234.6164,113590.0
2022-05-31 14:30:00,239.81,239.91,239.5,239.69,29197.0,234.6947,234.7925,234.3913,234.5772,29197.0
2022-05-31 14:40:00,239.69,239.69,238.1,238.29,69214.0,234.5772,234.5772,233.0211,233.2071,69214.0
2022-05-31 14:50:00,238.41,238.51,237.5,237.99,60210.0,233.3245,233.4224,232.4339,232.9135,60210.0
2022-05-31 15:00:00,237.99,238.65,237.45,238.62,30875.0,232.9135,233.5594,232.385,233.53,30875.0
2022-05-31 15:10:00,238.53,239.28,238.16,238.71,66824.0,233.442,234.176,233.0799,233.6181,66824.0
2022-05-31 15:20:00,238.74,239.34,238.73,239.23,53299.0,233.6475,234.2347,233.6377,234.127,53299.0
2022-05-31 15:30:00,239.23,239.84,239.2,239.59,132099.0,234.127,234.724,234.0977,234.4794,132099.0
2022-05-31 15:40:00,239.59,239.79,238.7,238.81,76099.0,234.4794,234.6751,233.6083,233.716,76099.0
2022-05-31 15:50:00,238.72,239.73,237.95,238.03,249874.0,233.6279,234.6164,232.8743,232.9526,249874.0
2022-06-01 09:30:00,239.7,241.23,239.7,240.38,46430.0,234.587,236.0844,234.587,235.2525,46430.0
2022-06-01 09:40:00,240.38,241.02,240.18,240.51,24362.0,235.2525,235.8789,235.0568,235.3797,24362.0
2022-06-01 09:50:00,240.31,241.24,240.29,240.91,35906.0,235.184,236.0942,235.1644,235.7712,35906.0
2022-06-01 10:00:00,241.11,241.15,238.93,239.06,33444.0,235.9669,236.0061,233.8334,233.9607,33444.0
2022-06-01 10:10:00,239.22,239.35,237.6,237.66,55044.0,234.1173,234.2445,232.5318,232.5905,55044.0
2022-06-01 10:20:00,237.72,238.1,237.38,237.39,36288.0,232.6492,233.0211,232.3165,232.3263,36288.0
2022-06-01 10:30:00,237.3,237.79,236.4,237.16,32577.0,232.2382,232.7178,231.3574,232.1012,32577.0
2022-06-01 10:40:00,237.13,237.71,237.09,237.09,9699.0,232.0718,232.6395,232.0327,232.0327,9699.0
2022-06-01 10:50:00,237.15,238.28,237.1,237.98,10267.0,232.0914,233.1973,232.0425,232.9037,10267.0
2022-06-01 11:00:00,237.83,237.83,237.01,237.01,14094.0,232.7569,232.7569,231.9544,231.9544,14094.0
2022-06-01 11:10:00,236.98,237.45,236.41,236.74,21345.0,231.925,232.385,231.3672,231.6902,21345.0
2022-06-01 11:20:00,236.61,236.61,235.77,236.42,26659.0,231.5629,231.5629,230.7408,231.377,26659.0
2022-06-01 11:30:00,236.29,236.53,235.77,236.08,15302.0,231.2497,231.4846,230.7408,231.0442,15302.0
2022-06-01 11:40:00,236.04,236.08,235.55,235.73,14995.0,231.0051,231.0442,230.5255,230.7017,14995.0
2022-06-01 11:50:00,235.64,236.02,235.5,235.64,13126.0,230.6136,230.9855,230.4766,230.6136,13126.0
2022-06-01 12:00:00,235.58,235.58,234.94,235.34,18024.0,230.5549,230.5549,229.9285,230.32,18024.0
2022-06-01 12:10:00,235.21,235.73,234.88,235.71,23176.0,230.1928,230.7017,229.8698,230.6821,23176.0
2022-06-01 12:20:00,235.66,235.82,235.34,235.34,22757.0,230.6332,230.7898,230.32,230.32,22757.0
2022-06-01 12:30:00,235.27,236.0,235.27,235.63,15486.0,230.2515,230.9659,230.2515,230.6038,15486.0
2022-06-01 12:40:00,235.66,235.79,234.83,234.89,49352.0,230.6332,230.7604,229.8209,229.8796,49352.0
2022-06-01 12:50:00,235.0,235.65,234.8,235.53,22575.0,229.9873,230.6234,229.7915,230.506,22575.0
2022-06-01 13:00:00,235.51,236.26,235.5,236.26,20622.0,230.4864,231.2204,230.4766,231.2204,20622.0
2022-06-01 13:10:00,236.26,236.44,235.98,236.09,8419.0,231.2204,231.3965,230.9464,231.054,8419.0
2022-06-01 13:20:00,236.12,236.3,235.76,235.97,8622.0,231.0834,231.2595,230.7311,230.9366,8622.0
2022-06-01 13:30:00,235.72,236.55,235.55,236.44,20104.0,230.6919,231.5042,230.5255,231.3965,20104.0
2022-06-01 13:40:00,236.33,236.64,236.22,236.38,12595.0,231.2889,231.5923,231.1812,231.3378,12595.0
2022-06-01 13:50:00,236.42,236.79,235.99,236.44,36579.0,231.377,231.7391,230.9561,231.3965,36579.0
2022-06-01 14:00:00,236.62,236.93,236.47,236.74,7575.0,231.5727,231.8761,231.4259,231.6902,7575.0
2022-06-01 14:10:00,236.69,237.1,236.51,236.69,31990.0,231.6412,232.0425,231.4651,231.6412,31990.0
2022-06-01 14:20:00,236.72,238.07,236.63,237.89,29777.0,231.6706,232.9918,231.5825,232.8156,29777.0
2022-06-01 14:30:00,237.98,238.11,237.76,237.87,18357.0,232.9037,233.0309,232.6884,232.796,18357.0
2022-06-01 14:40:00,237.71,238.3,237.7,237.92,15316.0,232.6395,233.2169,232.6297,232.845,15316.0
2022-06-01 14:50:00,237.88,237.88,237.26,237.44,24921.0,232.8058,232.8058,232.1991,232.3752,24921.0
2022-06-01 15:00:00,237.48,237.71,237.06,237.59,16195.0,232.4144,232.6395,232.0033,232.522,16195.0
2022-06-01 15:10:00,237.63,238.39,237.54,238.03,121956.0,232.5612,233.305,232.4731,232.9526,121956.0
2022-06-01 15:20:00,238.03,238.21,237.57,237.73,214658.0,232.9526,233.1288,232.5024,232.659,214658.0
2022-06-01 15:30:00,237.71,237.75,237.09,237.72,249177.0,232.6395,232.6786,232.0327,232.6492,249177.0
2022-06-01 15:40:00,237.81,238.06,237.35,237.7,162834.0,232.7373,232.982,232.2871,232.6297,162834.0
2022-06-01 15:50:00,237.76,237.88,236.17,236.24,123715.0,232.6884,232.8058,231.1323,231.2008,123715.0
2022-06-02 09:30:00,235.63,236.0,234.62,236.0,37697.0,230.6038,230.9659,229.6154,230.9659,37697.0
2022-06-02 09:40:00,235.69,237.07,235.52,237.06,21761.0,230.6625,232.0131,230.4962,232.0033,21761.0
2022-06-02 09:50:00,236.95,237.03,235.72,236.48,20280.0,231.8957,231.974,230.6919,231.4357,20280.0
2022-06-02 10:00:00,236.46,237.28,236.3,236.58,10375.0,231.4161,232.2186,231.2595,231.5336,10375.0
2022-06-02 10:10:00,236.61,238.18,236.56,236.97,105401.0,231.5629,233.0994,231.514,231.9152,105401.0
2022-06-02 10:20:00,237.09,237.14,235.72,236.13,34218.0,232.0327,232.0816,230.6919,231.0932,34218.0
2022-06-02 10:30:00,236.03,237.07,236.03,237.06,15404.0,230.9953,232.0131,230.9953,232.0033,15404.0
2022-06-02 10:40:00,237.13,237.36,236.86,237.3,21511.0,232.0718,232.2969,231.8076,232.2382,21511.0
2022-06-02 10:50:00,237.29,237.63,237.04,237.58,20112.0,232.2284,232.5612,231.9838,232.5122,20112.0
2022-06-02 11:00:00,237.61,238.46,237.46,238.39,10661.0,232.5416,233.3735,232.3948,233.305,10661.0
2022-06-02 11:10:00,238.6,239.2,238.6,238.94,21332.0,233.5105,234.0977,233.5105,233.8432,21332.0
2022-06-02 11:20:00,238.78,239.09,238.65,238.82,21883.0,233.6866,233.99,233.5594,233.7258,21883.0
2022-06-02 11:30:00,238.8,238.93,238.51,238.65,17249.0,233.7062,233.8334,233.4224,233.5594,17249.0
2022-06-02 11:40:00,238.74,239.88,238.68,239.87,20750.0,233.6475,234.7632,233.5888,234.7534,20750.0
2022-06-02 11:50:00,239.9,240.03,239.19,239.32,103913.0,234.7827,234.91,234.0879,234.2151,103913.0
2022-06-02 12:00:00,239.44,239.56,239.16,239.46,22147.0,234.3326,234.45,234.0585,234.3521,22147.0
2022-06-02 12:10:00,239.49,240.05,239.41,240.04,13980.0,234.3815,234.9295,234.3032,234.9198,13980.0
2022-06-02 12:20:00,239.96,240.73,239.95,240.55,27707.0,234.8415,235.595,234.8317,235.4189,27707.0
2022-06-02 12:30:00,240.72,241.22,240.68,241.22,14805.0,235.5853,236.0746,235.5461,236.0746,14805.0
2022-06-02 12:40:00,241.18,241.22,240.75,240.84,16025.0,236.0354,236.0746,235.6146,235.7027,16025.0
2022-06-02 12:50:00,240.97,241.35,240.92,241.07,7810.0,235.8299,236.2018,235.781,235.9278,7810.0
2022-06-02 13:00:00,241.13,241.39,241.07,241.22,7795.0,235.9865,236.241,235.9278,236.0746,7795.0
2022-06-02 13:10:00,241.25,241.33,240.67,241.13,23623.0,236.1039,236.1822,235.5363,235.9865,23623.0
2022-06-02 13:20:00,241.21,241.38,240.98,241.32,6773.0,236.0648,236.2312,235.8397,236.1725,6773.0
2022-06-02 13:30:00,241.42,241.61,241.29,241.56,7756.0,236.2703,236.4563,236.1431,236.4073,7756.0
2022-06-02 13:40:00,241.6,241.88,241.38,241.77,35648.0,236.4465,236.7205,236.2312,236.6129,35648.0
2022-06-02 13:50:00,241.89,241.94,241.56,241.87,70564.0,236.7303,236.7792,236.4073,236.7107,70564.0
2022-06-02 14:00:00,241.9,242.25,241.71,242.2,83538.0,236.7401,237.0826,236.5541,237.0337,83538.0
2022-06-02 14:10:00,242.17,242.35,241.97,242.27,20760.0,237.0043,237.1805,236.8086,237.1022,20760.0
2022-06-02 14:20:00,242.21,242.31,241.88,242.04,34601.0,237.0435,237.1413,236.7205,236.8771,34601.0
2022-06-02 14:30:00,242.05,242.4,242.05,242.35,25605.0,236.8869,237.2294,236.8869,237.1805,25605.0
2022-06-02 14:40:00,242.33,242.38,242.1,242.18,14295.0,237.1609,237.2098,236.9358,237.0141,14295.0
2022-06-02 14:50:00,242.08,242.32,241.49,241.5,47787.0,236.9162,237.1511,236.3388,236.3486,47787.0
2022-06-02 15:00:00,241.66,242.02,241.42,241.85,27955.0,236.5052,236.8575,236.2703,236.6912,27955.0
2022-06-02 15:10:00,241.85,242.3,241.79,242.09,43491.0,236.6912,237.1316,236.6324,236.926,43491.0
2022-06-02 15:20:00,242.12,242.3,241.45,241.48,29055.0,236.9554,237.1316,236.2997,236.329,29055.0
2022-06-02 15:30:00,241.62,242.14,241.61,241.96,38133.0,236.4661,236.975,236.4563,236.7988,38133.0
2022-06-02 15:40:00,241.96,242.46,241.88,242.27,40501.0,236.7988,237.2881,236.7205,237.1022,40501.0
2022-06-02 15:50:00,242.32,243.13,242.26,243.09,134692.0,237.1511,237.9438,237.0924,237.9047,134692.0
2022-06-03 09:30:00,239.08,239.76,238.38,239.05,45744.0,233.9802,234.6457,233.2952,233.9509,45744.0
2022-06-03 09:40:00,238.78,239.1,237.91,238.71,215375.0,233.6866,233.9998,232.8352,233.6181,215375.0
2022-06-03 09:50:00,238.73,239.79,238.35,239.64,179881.0,233.6377,234.6751,233.2658,234.5283,179881.0
2022-06-03 10:00:00,239.64,240.23,239.05,239.55,234259.0,234.5283,235.1057,233.9509,234.4402,234259.0
2022-06-03 10:10:00,239.51,239.66,238.71,239.35,58997.0,234.4011,234.5479,233.6181,234.2445,58997.0
2022-06-03 10:20:00,239.12,239.51,238.57,238.57,284872.0,234.0194,234.4011,233.4811,233.4811,284872.0
2022-06-03 10:30:00,238.5,238.92,237.68,237.86,16427.0,233.4126,233.8236,232.6101,232.7863,16427.0
2022-06-03 10:40:00,237.6,238.37,237.6,238.34,16503.0,232.5318,233.2854,232.5318,233.256,16503.0
2022-06-03 10:50:00,238.14,238.16,237.65,237.66,4890.0,233.0603,233.0799,232.5807,232.5905,4890.0
2022-06-03 11:00:00,237.62,237.65,236.93,237.14,34140.0,232.5514,232.5807,231.8761,232.0816,34140.0
2022-06-03 11:10:00,237.02,237.03,236.43,236.95,77602.0,231.9642,231.974,231.3868,231.8957,77602.0
2022-06-03 11:20:00,236.81,236.93,236.38,236.72,12006.0,231.7587,231.8761,231.3378,231.6706,12006.0
2022-06-03 11:30:00,236.67,237.62,236.64,237.33,16809.0,231.6216,232.5514,231.5923,232.2676,16809.0
2022-06-03 11:40:00,237.35,237.39,236.87,236.89,15451.0,232.2871,232.3263,231.8174,231.837,15451.0
2022-06-03 11:50:00,236.83,237.15,236.69,237.15,11157.0,231.7782,232.0914,231.6412,232.0914,11157.0
2022-06-03 12:00:00,237.11,237.76,237.08,237.14,26112.0,232.0523,232.6884,232.0229,232.0816,26112.0
2022-06-03 12:10:00,237.05,237.46,236.99,237.0,72790.0,231.9935,232.3948,231.9348,231.9446,72790.0
2022-06-03 12:20:00,236.73,237.69,236.7,237.5,10372.0,231.6804,232.6199,231.651,232.4339,10372.0
2022-06-03 12:30:00,237.57,237.91,237.42,237.9,5660.0,232.5024,232.8352,232.3556,232.8254,5660.0
2022-06-03 12:40:00,237.93,238.04,237.63,238.01,16622.0,232.8548,232.9624,232.5612,232.9331,16622.0
2022-06-03 12:50:00,237.98,238.34,237.61,238.12,66971.0,232.9037,233.256,232.5416,233.0407,66971.0
2022-06-03 13:00:00,238.25,238.97,238.22,238.55,63914.0,233.1679,233.8726,233.1386,233.4615,63914.0
2022-06-03 13:10:00,238.55,238.66,237.41,237.58,57929.0,233.4615,233.5692,232.3459,232.5122,57929.0
2022-06-03 13:20:00,237.54,237.87,237.47,237.79,47737.0,232.4731,232.796,232.4046,232.7178,47737.0
2022-06-03 13:30:00,237.47,237.84,237.36,237.71,16817.0,232.4046,232.7667,232.2969,232.6395,16817.0
2022-06-03 13:40:00,237.6,237.6,237.03,237.33,11028.0,232.5318,232.5318,231.974,232.2676,11028.0
2022-06-03 13:50:00,237.33,237.48,237.22,237.24,53232.0,232.2676,232.4144,232.1599,232.1795,53232.0
2022-06-03 14:00:00,237.26,237.66,237.07,237.52,21864.0,232.1991,232.5905,232.0131,232.4535,21864.0
2022-06-03 14:10:00,237.51,237.85,237.43,237.85,67199.0,232.4437,232.7765,232.3654,232.7765,67199.0
2022-06-03 14:20:00,237.86,238.22,237.51,238.21,19508.0,232.7863,233.1386,232.4437,233.1288,19508.0
2022-06-03 14:30:00,238.22,238.22,237.28,237.4,21520.0,233.1386,233.1386,232.2186,232.3361,21520.0
2022-06-03 14:40:00,237.42,237.73,237.27,237.72,18231.0,232.3556,232.659,232.2088,232.6492,18231.0
2022-06-03 14:50:00,237.66,237.95,237.61,237.79,22788.0,232.5905,232.8743,232.5416,232.7178,22788.0
2022-06-03 15:00:00,237.82,237.89,237.1,237.26,24495.0,232.7471,232.8156,232.0425,232.1991,24495.0
2022-06-03 15:10:00,237.24,237.33,236.64,236.84,27837.0,232.1795,232.2676,231.5923,231.788,27837.0
2022-06-03 15:20:00,236.86,237.33,236.66,237.31,37241.0,231.8076,232.2676,231.6119,232.248,37241.0
2022-06-03 15:30:00,237.3,237.56,237.04,237.27,69727.0,232.2382,232.4927,231.9838,232.2088,69727.0
2022-06-03 15:40:00,237.28,237.46,236.73,237.15,61894.0,232.2186,232.3948,231.6804,232.0914,61894.0
2022-06-03 15:50:00,237.16,237.72,236.85,237.28,182811.0,232.1012,232.6492,231.7978,232.2186,182811.0
2022-06-06 09:30:00,240.57,240.98,239.6,239.6,13803.0,235.4385,235.8397,234.4891,234.4891,13803.0
2022-06-06 09:40:00,239.9,240.65,239.36,239.5,12991.0,234.7827,235.5167,234.2543,234.3913,12991.0
2022-06-06 09:50:00,239.66,240.67,239.32,240.67,24689.0,234.5479,235.5363,234.2151,235.5363,24689.0
2022-06-06 10:00:00,240.84,241.91,240.72,241.39,24997.0,235.7027,236.7499,235.5853,236.241,24997.0
2022-06-06 10:10:00,241.49,241.64,240.95,241.1,5804.0,236.3388,236.4856,235.8103,235.9571,5804.0
2022-06-06 10:20:00,241.1,241.66,240.95,241.53,19446.0,235.9571,236.5052,235.8103,236.378,19446.0
2022-06-06 10:30:00,241.62,241.85,241.42,241.69,11659.0,236.4661,236.6912,236.2703,236.5346,11659.0
2022-06-06 10:40:00,241.78,241.86,241.3,241.72,305478.0,236.6226,236.7009,236.1529,236.5639,305478.0
2022-06-06 10:50:00,241.75,241.91,241.18,241.49,25058.0,236.5933,236.7499,236.0354,236.3388,25058.0
2022-06-06 11:00:00,241.59,241.74,240.66,240.72,13858.0,236.4367,236.5835,235.5265,235.5853,13858.0
2022-06-06 11:10:00,240.53,240.6,239.01,239.17,50189.0,235.3993,235.4678,233.9117,234.0683,50189.0
2022-06-06 11:20:00,239.0,239.52,238.92,239.46,12479.0,233.9019,234.4109,233.8236,234.3521,12479.0
2022-06-06 11:30:00,239.41,239.57,238.93,239.23,20287.0,234.3032,234.4598,233.8334,234.127,20287.0
2022-06-06 11:40:00,239.41,239.96,239.33,239.51,7657.0,234.3032,234.8415,234.2249,234.4011,7657.0
2022-06-06 11:50:00,239.49,239.82,239.49,239.82,6508.0,234.3815,234.7045,234.3815,234.7045,6508.0
2022-06-06 12:00:00,239.45,239.48,238.12,238.12,16528.0,234.3423,234.3717,233.0407,233.0407,16528.0
2022-06-06 12:10:00,238.04,238.18,237.77,238.09,30460.0,232.9624,233.0994,232.6982,233.0114,30460.0
2022-06-06 12:20:00,238.12,238.21,237.76,237.77,21198.0,233.0407,233.1288,232.6884,232.6982,21198.0
2022-06-06 12:30:00,237.78,238.21,237.39,238.17,21977.0,232.708,233.1288,232.3263,233.0896,21977.0
2022-06-06 12:40:00,238.32,238.59,238.27,238.47,7559.0,233.2364,233.5007,233.1875,233.3832,7559.0
2022-06-06 12:50:00,238.43,238.73,238.18,238.62,8367.0,233.3441,233.6377,233.0994,233.53,8367.0
2022-06-06 13:00:00,238.63,238.67,238.36,238.55,25720.0,233.5398,233.579,233.2756,233.4615,25720.0
2022-06-06 13:10:00,238.52,238.54,237.85,238.19,8184.0,233.4322,233.4518,232.7765,233.1092,8184.0
2022-06-06 13:20:00,237.9,238.3,237.77,238.28,13795.0,232.8254,233.2169,232.6982,233.1973,13795.0
2022-06-06 13:30:00,238.41,239.2,238.33,239.08,50632.0,233.3245,234.0977,233.2462,233.9802,50632.0
2022-06-06 13:40:00,239.13,239.41,239.07,239.36,101055.0,234.0292,234.3032,233.9704,234.2543,101055.0
2022-06-06 13:50:00,239.47,239.73,239.36,239.73,55556.0,234.3619,234.6164,234.2543,234.6164,55556.0
2022-06-06 14:00:00,239.72,239.77,239.23,239.44,222264.0,234.6066,234.6555,234.127,234.3326,222264.0
2022-06-06 14:10:00,239.41,239.52,239.07,239.08,10637.0,234.3032,234.4109,233.9704,233.9802,10637.0
2022-06-06 14:20:00,239.19,239.19,238.09,238.24,24096.0,234.0879,234.0879,233.0114,233.1582,24096.0
2022-06-06 14:30:00,238.14,238.42,237.96,238.05,13730.0,233.0603,233.3343,232.8841,232.9722,13730.0
2022-06-06 14:40:00,238.04,238.57,238.02,238.49,15309.0,232.9624,233.4811,232.9428,233.4028,15309.0
2022-06-06 14:50:00,238.26,238.49,237.65,238.28,29089.0,233.1777,233.4028,232.5807,233.1973,29089.0
2022-06-06 15:00:00,238.17,238.49,237.92,238.03,25353.0,233.0896,233.4028,232.845,232.9526,25353.0
2022-06-06 15:10:00,237.96,238.21,237.69,237.69,25522.0,232.8841,233.1288,232.6199,232.6199,25522.0
2022-06-06 15:20:00,237.48,237.89,237.39,237.77,50163.0,232.4144,232.8156,232.3263,232.6982,50163.0
2022-06-06 15:30:00,237.66,238.01,237.28,237.54,58882.0,232.5905,232.9331,232.2186,232.4731,58882.0
2022-06-06 15:40:00,237.54,238.32,237.4,237.94,103849.0,232.4731,233.2364,232.3361,232.8646,103849.0
2022-06-06 15:50:00,237.88,238.67,237.87,238.33,177155.0,232.8058,233.579,232.796,233.2462,177155.0
2022-06-07 09:30:00,235.63,236.6,234.86,236.04,43960.0,230.6038,231.5531,229.8503,231.0051,43960.0
2022-06-07 09:40:00,236.28,236.96,236.24,236.84,16803.0,231.24,231.9055,231.2008,231.788,16803.0
2022-06-07 09:50:00,237.22,237.6,236.65,236.95,16545.0,232.1599,232.5318,231.6021,231.8957,16545.0
2022-06-07 10:00:00,236.81,237.51,236.52,236.7,55787.0,231.7587,232.4437,231.4748,231.651,55787.0
2022-06-07 10:10:00,236.43,236.99,236.43,236.68,8309.0,231.3868,231.9348,231.3868,231.6314,8309.0
2022-06-07 10:20:00,236.93,238.18,236.83,238.08,13485.0,231.8761,233.0994,231.7782,233.0016,13485.0
2022-06-07 10:30:00,238.02,239.38,237.99,239.33,64576.0,232.9428,234.2738,232.9135,234.2249,64576.0
2022-06-07 10:40:00,239.38,239.98,239.25,239.98,12600.0,234.2738,234.861,234.1466,234.861,12600.0
2022-06-07 10:50:00,239.95,240.04,239.36,239.48,16136.0,234.8317,234.9198,234.2543,234.3717,16136.0
2022-06-07 11:00:00,239.4,239.57,238.9,239.09,19740.0,234.2934,234.4598,233.8041,233.99,19740.0
2022-06-07 11:10:00,239.37,239.42,238.9,238.9,10570.0,234.2641,234.313,233.8041,233.8041,10570.0
2022-06-07 11:20:00,238.73,238.88,238.23,238.26,51856.0,233.6377,233.7845,233.1484,233.1777,51856.0
2022-06-07 11:30:00,238.23,238.39,237.97,238.38,6634.0,233.1484,233.305,232.8939,233.2952,6634.0
2022-06-07 11:40:00,238.27,238.47,237.7,237.71,10932.0,233.1875,233.3832,232.6297,232.6395,10932.0
2022-06-07 11:50:00,237.7,238.54,237.7,238.54,10061.0,232.6297,233.4518,232.6297,233.4518,10061.0
2022-06-07 12:00:00,238.49,238.52,237.98,238.17,4597.0,233.4028,233.4322,232.9037,233.0896,4597.0
2022-06-07 12:10:00,238.14,238.28,237.61,237.8,13348.0,233.0603,233.1973,232.5416,232.7275,13348.0
2022-06-07 12:20:00,237.82,238.01,237.74,237.86,11840.0,232.7471,232.9331,232.6688,232.7863,11840.0
2022-06-07 12:30:00,237.64,238.32,237.64,238.32,14667.0,232.571,233.2364,232.571,233.2364,14667.0
2022-06-07 12:40:00,238.35,238.73,238.35,238.64,8857.0,233.2658,233.6377,233.2658,233.5496,8857.0
2022-06-07 12:50:00,238.63,238.76,238.33,238.62,22128.0,233.5398,233.6671,233.2462,233.53,22128.0
2022-06-07 13:00:00,238.59,239.07,238.43,239.06,10221.0,233.5007,233.9704,233.3441,233.9607,10221.0
2022-06-07 13:10:00,239.13,239.32,238.98,239.26,25166.0,234.0292,234.2151,233.8824,234.1564,25166.0
2022-06-07 13:20:00,239.23,239.46,239.15,239.28,17243.0,234.127,234.3521,234.0487,234.176,17243.0
2022-06-07 13:30:00,239.32,239.37,239.06,239.21,15569.0,234.2151,234.2641,233.9607,234.1075,15569.0
2022-06-07 13:40:00,239.23,239.26,238.97,239.1,10738.0,234.127,234.1564,233.8726,233.9998,10738.0
2022-06-07 13:50:00,239.14,239.34,238.97,239.02,11186.0,234.039,234.2347,233.8726,233.9215,11186.0
2022-06-07 14:00:00,239.06,239.83,238.9,239.8,29708.0,233.9607,234.7142,233.8041,234.6849,29708.0
2022-06-07 14:10:00,239.94,240.05,239.73,239.73,40896.0,234.8219,234.9295,234.6164,234.6164,40896.0
2022-06-07 14:20:00,239.75,239.94,239.71,239.88,18311.0,234.6359,234.8219,234.5968,234.7632,18311.0
2022-06-07 14:30:00,239.89,240.16,239.84,240.08,19283.0,234.773,235.0372,234.724,234.9589,19283.0
2022-06-07 14:40:00,240.0,240.0,239.13,239.25,22249.0,234.8806,234.8806,234.0292,234.1466,22249.0
2022-06-07 14:50:00,239.26,239.62,239.26,239.57,27251.0,234.1564,234.5087,234.1564,234.4598,27251.0
2022-06-07 15:00:00,239.7,240.1,239.64,240.0,27228.0,234.587,234.9785,234.5283,234.8806,27228.0
2022-06-07 15:10:00,240.09,240.13,239.76,240.02,18312.0,234.9687,235.0078,234.6457,234.9002,18312.0
2022-06-07 15:20:00,240.03,240.22,239.93,240.03,135230.0,234.91,235.0959,234.8121,234.91,135230.0
2022-06-07 15:30:00,240.02,240.63,239.93,240.58,64291.0,234.9002,235.4972,234.8121,235.4482,64291.0
2022-06-07 15:40:00,240.58,240.74,240.28,240.67,26017.0,235.4482,235.6048,235.1546,235.5363,26017.0
2022-06-07 15:50:00,240.63,240.97,240.45,240.5,65459.0,235.4972,235.8299,235.321,235.3699,65459.0
2022-06-08 09:30:00,239.77,240.57,238.85,240.43,33680.0,234.6555,235.4385,233.7551,235.3014,33680.0
2022-06-08 09:40:00,240.49,241.21,239.73,241.12,18716.0,235.3602,236.0648,234.6164,235.9767,18716.0
2022-06-08 09:50:00,241.16,241.49,240.72,241.05,20704.0,236.0159,236.3388,235.5853,235.9082,20704.0
2022-06-08 10:00:00,241.09,241.34,240.65,241.21,6410.0,235.9474,236.192,235.5167,236.0648,6410.0
2022-06-08 10:10:00,240.93,241.02,239.78,240.37,7115.0,235.7908,235.8789,234.6653,235.2427,7115.0
2022-06-08 10:20:00,240.65,241.11,240.53,240.66,20353.0,235.5167,235.9669,235.3993,235.5265,20353.0
2022-06-08 10:30:00,240.41,241.08,240.41,240.9,18245.0,235.2819,235.9376,235.2819,235.7614,18245.0
2022-06-08 10:40:00,240.9,241.1,240.25,240.69,10290.0,235.7614,235.9571,235.1253,235.5559,10290.0
2022-06-08 10:50:00,240.78,240.87,240.14,240.31,8365.0,235.644,235.7321,235.0176,235.184,8365.0
2022-06-08 11:00:00,240.28,240.36,239.88,240.24,7242.0,235.1546,235.2329,234.7632,235.1155,7242.0
2022-06-08 11:10:00,240.15,241.24,240.14,241.17,2066.0,235.0274,236.0942,235.0176,236.0257,2066.0
2022-06-08 11:20:00,241.05,241.19,240.88,241.13,4920.0,235.9082,236.0452,235.7418,235.9865,4920.0
2022-06-08 11:30:00,241.09,241.28,240.97,241.09,6856.0,235.9474,236.1333,235.8299,235.9474,6856.0
2022-06-08 11:40:00,241.22,241.23,240.61,240.83,16341.0,236.0746,236.0844,235.4776,235.6929,16341.0
2022-06-08 11:50:00,240.77,240.97,240.66,240.68,16215.0,235.6342,235.8299,235.5265,235.5461,16215.0
2022-06-08 12:00:00,240.48,240.92,240.48,240.62,6084.0,235.3504,235.781,235.3504,235.4874,6084.0
2022-06-08 12:10:00,240.61,240.72,240.4,240.52,23450.0,235.4776,235.5853,235.2721,235.3895,23450.0
2022-06-08 12:20:00,240.71,240.71,239.6,239.99,7830.0,235.5755,235.5755,234.4891,234.8708,7830.0
2022-06-08 12:30:00,239.93,239.93,238.9,238.91,22776.0,234.8121,234.8121,233.8041,233.8139,22776.0
2022-06-08 12:40:00,238.95,239.02,238.52,238.95,9876.0,233.853,233.9215,233.4322,233.853,9876.0
2022-06-08 12:50:00,238.99,239.2,238.9,239.2,18246.0,233.8922,234.0977,233.8041,234.0977,18246.0
2022-06-08 13:00:00,239.12,239.13,238.76,238.99,12981.0,234.0194,234.0292,233.6671,233.8922,12981.0
2022-06-08 13:10:00,238.99,239.09,238.85,239.08,3256.0,233.8922,233.99,233.7551,233.9802,3256.0
2022-06-08 13:20:00,239.13,239.14,238.86,238.88,3941.0,234.0292,234.039,233.7649,233.7845,3941.0
2022-06-08 13:30:00,238.82,238.88,238.03,238.08,24434.0,233.7258,233.7845,232.9526,233.0016,24434.0
2022-06-08 13:40:00,238.04,238.87,238.02,238.78,16979.0,232.9624,233.7747,232.9428,233.6866,16979.0
2022-06-08 13:50:00,238.82,239.06,238.51,238.87,18141.0,233.7258,233.9607,233.4224,233.7747,18141.0
2022-06-08 14:00:00,238.88,239.24,238.85,238.97,30460.0,233.7845,234.1368,233.7551,233.8726,30460.0
2022-06-08 14:10:00,238.95,239.07,238.53,238.67,27637.0,233.853,233.9704,233.442,233.579,27637.0
2022-06-08 14:20:00,238.73,238.8,238.08,238.39,16773.0,233.6377,233.7062,233.0016,233.305,16773.0
2022-06-08 14:30:00,238.35,238.6,238.08,238.33,14779.0,233.2658,233.5105,233.0016,233.2462,14779.0
2022-06-08 14:40:00,238.41,238.95,238.4,238.86,24838.0,233.3245,233.853,233.3147,233.7649,24838.0
2022-06-08 14:50:00,238.85,238.91,238.54,238.66,30505.0,233.7551,233.8139,233.4518,233.5692,30505.0
2022-06-08 15:00:00,238.63,238.63,238.0,238.28,42815.0,233.5398,233.5398,232.9233,233.1973,42815.0
2022-06-08 15:10:00,238.25,238.84,238.21,238.68,23532.0,233.1679,233.7454,233.1288,233.5888,23532.0
2022-06-08 15:20:00,238.66,239.24,238.66,239.05,52457.0,233.5692,234.1368,233.5692,233.9509,52457.0
2022-06-08 15:30:00,239.06,239.39,238.94,239.16,60013.0,233.9607,234.2836,233.8432,234.0585,60013.0
2022-06-08 15:40:00,239.15,239.15,238.33,238.34,64748.0,234.0487,234.0487,233.2462,233.256,64748.0
2022-06-08 15:50:00,238.37,238.71,238.23,238.56,72888.0,233.2854,233.6181,233.1484,233.4713,72888.0
2022-06-09 09:30:00,237.03,237.8,236.55,236.8,42287.0,232.3654,233.1203,231.8949,232.14,42287.0
2022-06-09 09:40:00,236.75,237.73,236.06,237.41,34583.0,232.0909,233.0517,231.4145,232.738,34583.0
2022-06-09 09:50:00,237.43,238.67,237.39,238.6,10467.0,232.7576,233.9732,232.7183,233.9045,10467.0
2022-06-09 10:00:00,238.58,238.58,237.41,237.43,33698.0,233.8849,233.8849,232.738,232.7576,33698.0
2022-06-09 10:10:00,237.45,238.4,237.01,237.85,32385.0,232.7772,233.7085,232.3458,233.1693,32385.0
2022-06-09 10:20:00,237.96,238.33,237.86,238.33,11644.0,233.2771,233.6398,233.1791,233.6398,11644.0
2022-06-09 10:30:00,238.65,238.83,238.13,238.7,231191.0,233.9536,234.13,233.4438,234.0026,231191.0
2022-06-09 10:40:00,238.72,238.72,237.65,237.81,27696.0,234.0222,234.0222,232.9732,233.1301,27696.0
2022-06-09 10:50:00,237.58,237.63,237.01,237.5,28134.0,232.9046,232.9536,232.3458,232.8262,28134.0
2022-06-09 11:00:00,237.35,237.47,236.49,236.95,55469.0,232.6791,232.7968,231.8361,232.287,55469.0
2022-06-09 11:10:00,236.9,237.14,236.76,236.86,30913.0,232.238,232.4733,232.1007,232.1988,30913.0
2022-06-09 11:20:00,236.84,237.34,236.84,236.95,15468.0,232.1792,232.6693,232.1792,232.287,15468.0
2022-06-09 11:30:00,236.95,237.4,236.83,237.34,29651.0,232.287,232.7281,232.1694,232.6693,29651.0
2022-06-09 11:40:00,237.36,238.01,236.93,236.93,31988.0,232.6889,233.3261,232.2674,232.2674,31988.0
2022-06-09 11:50:00,236.97,237.38,236.65,237.31,11419.0,232.3066,232.7085,231.9929,232.6399,11419.0
2022-06-09 12:00:00,237.34,237.42,236.81,237.07,5824.0,232.6693,232.7478,232.1498,232.4046,5824.0
2022-06-09 12:10:00,236.88,236.91,236.59,236.72,13809.0,232.2184,232.2478,231.9341,232.0615,13809.0
2022-06-09 12:20:00,236.86,237.29,236.85,237.23,16993.0,232.1988,232.6203,232.189,232.5615,16993.0
2022-06-09 12:30:00,237.24,237.38,237.03,237.2,5843.0,232.5713,232.7085,232.3654,232.5321,5843.0
2022-06-09 12:40:00,237.23,237.58,237.19,237.41,14508.0,232.5615,232.9046,232.5223,232.738,14508.0
2022-06-09 12:50:00,237.36,237.75,236.97,237.75,23486.0,232.6889,233.0713,232.3066,233.0713,23486.0
2022-06-09 13:00:00,237.59,238.0,237.48,237.71,12222.0,232.9144,233.3163,232.8066,233.032,12222.0
2022-06-09 13:10:00,237.76,237.85,237.54,237.6,19530.0,233.0811,233.1693,232.8654,232.9242,19530.0
2022-06-09 13:20:00,237.63,237.65,236.9,236.9,39895.0,232.9536,232.9732,232.238,232.238,39895.0
2022-06-09 13:30:00,236.93,236.93,236.39,236.59,18482.0,232.2674,232.2674,231.738,231.9341,18482.0
2022-06-09 13:40:00,236.65,236.65,236.14,236.47,9325.0,231.9929,231.9929,231.4929,231.8165,9325.0
2022-06-09 13:50:00,236.53,236.95,236.52,236.92,12625.0,231.8753,232.287,231.8655,232.2576,12625.0
2022-06-09 14:00:00,236.89,236.89,236.37,236.48,21754.0,232.2282,232.2282,231.7184,231.8263,21754.0
2022-06-09 14:10:00,236.5,236.56,236.16,236.44,135233.0,231.8459,231.9047,231.5126,231.787,135233.0
2022-06-09 14:20:00,236.45,236.56,235.91,236.28,12130.0,231.7968,231.9047,231.2675,231.6302,12130.0
2022-06-09 14:30:00,236.16,236.16,235.56,235.6,42035.0,231.5126,231.5126,230.9244,230.9636,42035.0
2022-06-09 14:40:00,235.62,235.85,235.44,235.59,37257.0,230.9832,231.2087,230.8067,230.9538,37257.0
2022-06-09 14:50:00,235.65,235.76,234.95,234.95,46030.0,231.0126,231.1204,230.3264,230.3264,46030.0
2022-06-09 15:00:00,234.92,234.92,233.94,234.16,74374.0,230.297,230.297,229.3362,229.5519,74374.0
2022-06-09 15:10:00,234.24,234.37,233.97,234.22,72690.0,229.6303,229.7578,229.3656,229.6107,72690.0
2022-06-09 15:20:00,234.22,234.45,233.63,233.66,73975.0,229.6107,229.8362,229.0323,229.0618,73975.0
2022-06-09 15:30:00,233.63,233.73,233.43,233.51,93741.0,229.0323,229.1304,228.8363,228.9147,93741.0
2022-06-09 15:40:00,233.51,233.51,232.51,232.72,103608.0,228.9147,228.9147,227.9344,228.1402,103608.0
2022-06-09 15:50:00,232.68,232.98,231.87,231.87,153549.0,228.101,228.3951,227.307,227.307,153549.0
2022-06-10 09:30:00,227.59,228.13,226.19,226.8,36059.0,223.1112,223.6406,221.7388,222.3367,36059.0
2022-06-10 09:40:00,226.7,227.74,226.7,226.83,41862.0,222.2387,223.2583,222.2387,222.3662,41862.0
2022-06-10 09:50:00,226.73,227.08,225.52,225.87,24959.0,222.2681,222.6112,221.0819,221.4251,24959.0
2022-06-10 10:00:00,225.76,225.76,224.25,224.3,45253.0,221.3172,221.3172,219.8369,219.8859,45253.0
2022-06-10 10:10:00,224.23,224.53,223.97,224.18,26348.0,219.8173,220.1114,219.5624,219.7683,26348.0
2022-06-10 10:20:00,224.35,224.42,223.74,223.91,17936.0,219.935,220.0036,219.337,219.5036,17936.0
2022-06-10 10:30:00,223.88,224.86,223.88,224.82,257653.0,219.4742,220.4349,219.4742,220.3957,257653.0
2022-06-10 10:40:00,224.68,225.07,224.29,224.48,21924.0,220.2585,220.6408,219.8761,220.0624,21924.0
2022-06-10 10:50:00,224.58,225.01,223.9,223.9,44720.0,220.1604,220.582,219.4938,219.4938,44720.0
2022-06-10 11:00:00,223.82,224.25,223.68,223.91,20014.0,219.4154,219.8369,219.2781,219.5036,20014.0
2022-06-10 11:10:00,223.89,224.26,223.62,224.26,66746.0,219.484,219.8467,219.2193,219.8467,66746.0
2022-06-10 11:20:00,224.32,224.43,223.47,223.63,18269.0,219.9056,220.0134,219.0723,219.2291,18269.0
2022-06-10 11:30:00,223.57,223.71,223.38,223.41,62214.0,219.1703,219.3076,218.9841,219.0135,62214.0
2022-06-10 11:40:00,223.37,223.94,223.37,223.44,21878.0,218.9742,219.533,218.9742,219.0429,21878.0
2022-06-10 11:50:00,223.43,224.26,223.34,224.07,43622.0,219.0331,219.8467,218.9448,219.6605,43622.0
2022-06-10 12:00:00,224.03,224.55,223.99,224.27,56423.0,219.6213,220.131,219.582,219.8565,56423.0
2022-06-10 12:10:00,224.25,224.26,223.5,223.67,100951.0,219.8369,219.8467,219.1017,219.2683,100951.0
2022-06-10 12:20:00,223.65,223.99,223.6,223.91,40705.0,219.2487,219.582,219.1997,219.5036,40705.0
2022-06-10 12:30:00,224.03,224.24,223.74,223.96,17121.0,219.6213,219.8271,219.337,219.5526,17121.0
2022-06-10 12:40:00,224.09,224.42,223.84,223.85,30063.0,219.6801,220.0036,219.435,219.4448,30063.0
2022-06-10 12:50:00,223.88,223.88,223.49,223.86,32600.0,219.4742,219.4742,219.0919,219.4546,32600.0
2022-06-10 13:00:00,223.95,223.95,223.53,223.74,19797.0,219.5428,219.5428,219.1311,219.337,19797.0
2022-06-10 13:10:00,223.82,224.01,223.44,224.01,25049.0,219.4154,219.6017,219.0429,219.6017,25049.0
2022-06-10 13:20:00,223.95,224.32,223.89,224.32,7688.0,219.5428,219.9056,219.484,219.9056,7688.0
2022-06-10 13:30:00,224.29,224.4,223.66,224.38,38709.0,219.8761,219.984,219.2585,219.9644,38709.0
2022-06-10 13:40:00,224.39,225.08,224.18,225.05,17595.0,219.9742,220.6506,219.7683,220.6212,17595.0
2022-06-10 13:50:00,225.08,225.33,224.38,224.57,24426.0,220.6506,220.8957,219.9644,220.1506,24426.0
2022-06-10 14:00:00,224.41,224.51,224.15,224.4,15806.0,219.9938,220.0918,219.7389,219.984,15806.0
2022-06-10 14:10:00,224.46,224.81,224.16,224.74,22499.0,220.0428,220.3859,219.7487,220.3173,22499.0
2022-06-10 14:20:00,224.74,225.07,224.34,224.46,31381.0,220.3173,220.6408,219.9252,220.0428,31381.0
2022-06-10 14:30:00,224.66,224.94,224.53,224.62,15612.0,220.2389,220.5134,220.1114,220.1997,15612.0
2022-06-10 14:40:00,224.47,224.97,224.22,224.96,66752.0,220.0526,220.5428,219.8075,220.533,66752.0
2022-06-10 14:50:00,224.95,225.59,224.76,225.45,180698.0,220.5232,221.1506,220.3369,221.0133,180698.0
2022-06-10 15:00:00,225.41,225.57,224.39,224.54,41351.0,220.9741,221.131,219.9742,220.1212,41351.0
2022-06-10 15:10:00,224.54,225.37,224.53,225.37,9088.0,220.1212,220.9349,220.1114,220.9349,9088.0
2022-06-10 15:20:00,225.36,225.99,224.65,225.47,201967.0,220.9251,221.5427,220.2291,221.0329,201967.0
2022-06-10 15:30:00,225.46,225.64,224.95,225.32,71284.0,221.0231,221.1996,220.5232,220.8859,71284.0
2022-06-10 15:40:00,225.29,225.39,223.85,223.85,51532.0,220.8565,220.9545,219.4448,219.4448,51532.0
2022-06-10 15:50:00,223.8,224.36,223.29,223.31,159576.0,219.3958,219.9448,218.8958,218.9154,159576.0
2022-06-13 09:30:00,216.46,218.15,216.0,216.98,86059.0,212.2002,213.857,211.7493,212.71,86059.0
2022-06-13 09:40:00,216.96,217.69,216.31,216.7,85115.0,212.6904,213.406,212.0532,212.4355,85115.0
2022-06-13 09:50:00,216.59,217.05,216.3,216.64,35546.0,212.3277,212.7786,212.0434,212.3767,35546.0
2022-06-13 10:00:00,216.63,217.29,216.36,216.58,31045.0,212.3669,213.0139,212.1022,212.3179,31045.0
2022-06-13 10:10:00,216.6,216.74,215.05,215.27,43846.0,212.3375,212.4747,210.818,211.0337,43846.0
2022-06-13 10:20:00,215.23,215.67,214.78,215.01,78396.0,210.9944,211.4258,210.5533,210.7788,78396.0
2022-06-13 10:30:00,215.06,215.48,214.69,215.06,47018.0,210.8278,211.2395,210.4651,210.8278,47018.0
2022-06-13 10:40:00,214.97,214.98,214.07,214.12,65485.0,210.7396,210.7494,209.8573,209.9063,65485.0
2022-06-13 10:50:00,214.11,214.5,213.91,214.31,52637.0,209.8965,210.2788,209.7004,210.0925,52637.0
2022-06-13 11:00:00,214.2,214.24,213.42,213.78,634554.0,209.9847,210.0239,209.2201,209.573,634554.0
2022-06-13 11:10:00,213.7,215.01,213.48,214.9,127052.0,209.4945,210.7788,209.2789,210.6709,127052.0
2022-06-13 11:20:00,214.84,215.58,214.81,214.91,95091.0,210.6121,211.3376,210.5827,210.6807,95091.0
2022-06-13 11:30:00,214.95,215.58,214.59,215.56,44062.0,210.7199,211.3376,210.367,211.3179,44062.0
2022-06-13 11:40:00,215.92,215.92,215.07,215.4,49172.0,211.6709,211.6709,210.8376,211.1611,49172.0
2022-06-13 11:50:00,215.4,215.66,214.91,215.35,20608.0,211.1611,211.416,210.6807,211.1121,20608.0
2022-06-13 12:00:00,215.31,215.9,215.02,215.52,46556.0,211.0729,211.6513,210.7886,211.2787,46556.0
2022-06-13 12:10:00,215.31,216.16,215.29,215.74,64594.0,211.0729,211.9061,211.0533,211.4944,64594.0
2022-06-13 12:20:00,215.78,216.15,215.6,216.04,115933.0,211.5336,211.8963,211.3572,211.7885,115933.0
2022-06-13 12:30:00,216.0,217.49,215.8,217.39,35952.0,211.7493,213.21,211.5532,213.1119,35952.0
2022-06-13 12:40:00,217.27,217.27,216.3,216.43,21297.0,212.9943,212.9943,212.0434,212.1708,21297.0
2022-06-13 12:50:00,216.38,216.54,215.47,215.52,26951.0,212.1218,212.2787,211.2297,211.2787,26951.0
2022-06-13 13:00:00,215.45,215.52,215.0,215.3,27338.0,211.2101,211.2787,210.769,211.0631,27338.0
2022-06-13 13:10:00,215.3,215.45,215.05,215.34,96257.0,211.0631,211.2101,210.818,211.1023,96257.0
2022-06-13 13:20:00,215.31,215.34,214.83,215.09,116742.0,211.0729,211.1023,210.6023,210.8572,116742.0
2022-06-13 13:30:00,215.07,215.26,214.79,215.18,116371.0,210.8376,211.0238,210.5631,210.9454,116371.0
2022-06-13 13:40:00,215.32,216.35,215.25,216.34,28944.0,211.0827,212.0924,211.014,212.0826,28944.0
2022-06-13 13:50:00,216.42,216.56,215.87,216.19,34829.0,212.161,212.2983,211.6218,211.9355,34829.0
2022-06-13 14:00:00,216.19,216.19,215.25,215.27,36658.0,211.9355,211.9355,211.014,211.0337,36658.0
2022-06-13 14:10:00,215.2,215.29,214.85,215.23,75964.0,210.965,211.0533,210.6219,210.9944,75964.0
2022-06-13 14:20:00,215.26,215.55,215.12,215.15,42699.0,211.0238,211.3081,210.8866,210.916,42699.0
2022-06-13 14:30:00,215.12,215.67,214.48,215.43,35918.0,210.8866,211.4258,210.2592,211.1905,35918.0
2022-06-13 14:40:00,215.41,215.81,215.14,215.37,280559.0,211.1709,211.563,210.9062,211.1317,280559.0
2022-06-13 14:50:00,215.37,215.37,214.48,214.56,141587.0,211.1317,211.1317,210.2592,210.3376,141587.0
2022-06-13 15:00:00,214.57,214.96,214.28,214.31,234491.0,210.3474,210.7298,210.0631,210.0925,234491.0
2022-06-13 15:10:00,214.31,215.22,213.62,214.35,87734.0,210.0925,210.9846,209.4161,210.1318,87734.0
2022-06-13 15:20:00,214.24,214.45,213.42,213.46,77218.0,210.0239,210.2298,209.2201,209.2593,77218.0
2022-06-13 15:30:00,213.39,213.87,213.09,213.13,153079.0,209.1906,209.6612,208.8966,208.9358,153079.0
2022-06-13 15:40:00,213.17,213.55,213.02,213.26,124609.0,208.975,209.3475,208.8279,209.0632,124609.0
2022-06-13 15:50:00,213.21,213.86,212.62,213.49,221489.0,209.0142,209.6514,208.4358,209.2887,221489.0
2022-06-14 09:30:00,214.84,215.28,214.2,214.2,80444.0,210.6121,211.0435,209.9847,209.9847,80444.0
2022-06-14 09:40:00,214.03,214.1,212.86,213.43,46199.0,209.8181,209.8867,208.6711,209.2299,46199.0
2022-06-14 09:50:00,213.47,214.98,212.99,214.94,18805.0,209.2691,210.7494,208.7985,210.7101,18805.0
2022-06-14 10:00:00,214.89,215.33,213.91,214.02,33795.0,210.6611,211.0925,209.7004,209.8083,33795.0
2022-06-14 10:10:00,213.87,214.2,213.16,213.25,100391.0,209.6612,209.9847,208.9652,209.0534,100391.0
2022-06-14 10:20:00,212.97,213.38,212.6,212.65,22971.0,208.7789,209.1808,208.4162,208.4652,22971.0
2022-06-14 10:30:00,212.75,213.24,212.37,212.96,30602.0,208.5632,209.0436,208.1907,208.7691,30602.0
2022-06-14 10:40:00,212.83,213.94,212.28,213.9,28940.0,208.6417,209.7298,208.1025,209.6906,28940.0
2022-06-14 10:50:00,213.99,214.28,213.45,213.6,24758.0,209.7788,210.0631,209.2495,209.3965,24758.0
2022-06-14 11:00:00,213.54,213.89,212.72,212.84,35365.0,209.3377,209.6808,208.5338,208.6515,35365.0
2022-06-14 11:10:00,212.92,213.02,212.58,212.99,20033.0,208.7299,208.8279,208.3966,208.7985,20033.0
2022-06-14 11:20:00,213.01,213.66,212.58,213.28,34409.0,208.8181,209.4553,208.3966,209.0828,34409.0
2022-06-14 11:30:00,213.29,214.12,212.97,213.55,38472.0,209.0926,209.9063,208.7789,209.3475,38472.0
2022-06-14 11:40:00,213.63,214.23,213.5,213.76,76504.0,209.4259,210.0141,209.2985,209.5534,76504.0
2022-06-14 11:50:00,213.82,214.44,213.59,214.26,60036.0,209.6122,210.22,209.3867,210.0435,60036.0
2022-06-14 12:00:00,214.26,214.27,213.23,213.36,40475.0,210.0435,210.0533,209.0338,209.1612,40475.0
2022-06-14 12:10:00,213.37,213.74,212.94,213.65,24265.0,209.171,209.5338,208.7495,209.4455,24265.0
2022-06-14 12:20:00,213.8,213.8,213.32,213.39,21758.0,209.5926,209.5926,209.122,209.1906,21758.0
2022-06-14 12:30:00,213.44,213.46,212.82,213.05,15190.0,209.2397,209.2593,208.6319,208.8573,15190.0
2022-06-14 12:40:00,213.14,213.44,213.0,213.44,67729.0,208.9456,209.2397,208.8083,209.2397,67729.0
2022-06-14 12:50:00,213.42,213.77,213.25,213.69,100579.0,209.2201,209.5632,209.0534,209.4847,100579.0
2022-06-14 13:00:00,213.78,214.38,213.56,214.38,125909.0,209.573,210.1612,209.3573,210.1612,125909.0
2022-06-14 13:10:00,214.33,215.21,214.15,215.12,125647.0,210.1121,210.9748,209.9357,210.8866,125647.0
2022-06-14 13:20:00,215.13,215.47,214.5,214.5,61288.0,210.8964,211.2297,210.2788,210.2788,61288.0
2022-06-14 13:30:00,214.49,214.57,213.76,213.76,59985.0,210.269,210.3474,209.5534,209.5534,59985.0
2022-06-14 13:40:00,213.65,213.75,213.09,213.27,40496.0,209.4455,209.5436,208.8966,209.073,40496.0
2022-06-14 13:50:00,213.26,213.53,213.21,213.36,32016.0,209.0632,209.3279,209.0142,209.1612,32016.0
2022-06-14 14:00:00,213.33,213.95,213.31,213.82,45104.0,209.1318,209.7396,209.1122,209.6122,45104.0
2022-06-14 14:10:00,213.8,213.8,213.24,213.57,103102.0,209.5926,209.5926,209.0436,209.3671,103102.0
2022-06-14 14:20:00,213.54,213.93,213.54,213.81,25528.0,209.3377,209.72,209.3377,209.6024,25528.0
2022-06-14 14:30:00,213.7,213.86,213.37,213.86,26185.0,209.4945,209.6514,209.171,209.6514,26185.0
2022-06-14 14:40:00,213.86,213.86,212.95,212.95,25204.0,209.6514,209.6514,208.7593,208.7593,25204.0
2022-06-14 14:50:00,212.97,213.2,212.79,212.81,41577.0,208.7789,209.0044,208.6025,208.6221,41577.0
2022-06-14 15:00:00,212.82,212.97,212.35,212.36,27995.0,208.6319,208.7789,208.1711,208.1809,27995.0
2022-06-14 15:10:00,212.4,212.54,211.68,211.82,90692.0,208.2201,208.3574,207.5143,207.6515,90692.0
2022-06-14 15:20:00,211.82,212.89,211.82,212.84,134218.0,207.6515,208.7005,207.6515,208.6515,134218.0
2022-06-14 15:30:00,212.85,214.18,212.85,213.97,196069.0,208.6613,209.9651,208.6613,209.7592,196069.0
2022-06-14 15:40:00,213.95,214.47,213.63,214.26,388029.0,209.7396,210.2494,209.4259,210.0435,388029.0
2022-06-14 15:50:00,214.3,214.48,213.37,213.58,488643.0,210.0827,210.2592,209.171,209.3769,488643.0
2022-06-15 09:30:00,216.07,216.6,215.62,216.14,113473.0,211.8179,212.3375,211.3768,211.8865,113473.0
2022-06-15 09:40:00,216.77,217.31,216.66,217.17,44849.0,212.5041,213.0335,212.3963,212.8963,44849.0
2022-06-15 09:50:00,217.16,217.36,216.43,216.75,29926.0,212.8865,213.0825,212.1708,212.4845,29926.0
2022-06-15 10:00:00,216.8,217.69,216.6,217.37,81291.0,212.5335,213.406,212.3375,213.0923,81291.0
2022-06-15 10:10:00,217.43,217.59,216.78,217.0,19840.0,213.1511,213.308,212.5139,212.7296,19840.0
2022-06-15 10:20:00,216.83,217.04,216.61,216.91,53812.0,212.563,212.7688,212.3473,212.6414,53812.0
2022-06-15 10:30:00,216.85,216.88,216.24,216.36,40531.0,212.5826,212.612,211.9846,212.1022,40531.0
2022-06-15 10:40:00,216.32,216.62,216.11,216.46,21341.0,212.063,212.3571,211.8571,212.2002,21341.0
2022-06-15 10:50:00,216.41,216.48,215.79,216.33,31222.0,212.1512,212.2198,211.5434,212.0728,31222.0
2022-06-15 11:00:00,216.48,216.73,216.26,216.43,21517.0,212.2198,212.4649,212.0042,212.1708,21517.0
2022-06-15 11:10:00,216.46,216.57,216.14,216.34,11446.0,212.2002,212.3081,211.8865,212.0826,11446.0
2022-06-15 11:20:00,216.35,216.51,216.01,216.5,23691.0,212.0924,212.2492,211.7591,212.2394,23691.0
2022-06-15 11:30:00,216.39,216.84,216.22,216.66,29986.0,212.1316,212.5728,211.965,212.3963,29986.0
2022-06-15 11:40:00,216.67,216.81,216.52,216.65,14584.0,212.4061,212.5433,212.2591,212.3865,14584.0
2022-06-15 11:50:00,216.51,216.89,216.41,216.83,8822.0,212.2492,212.6218,212.1512,212.563,8822.0
2022-06-15 12:00:00,216.78,217.12,216.78,216.89,11335.0,212.5139,212.8472,212.5139,212.6218,11335.0
2022-06-15 12:10:00,216.82,217.39,216.82,217.25,17565.0,212.5531,213.1119,212.5531,212.9747,17565.0
2022-06-15 12:20:00,217.32,217.52,217.26,217.33,14481.0,213.0433,213.2394,212.9845,213.0531,14481.0
2022-06-15 12:30:00,217.36,217.49,216.93,216.93,22209.0,213.0825,213.21,212.661,212.661,22209.0
2022-06-15 12:40:00,216.93,216.95,216.64,216.82,13386.0,212.661,212.6806,212.3767,212.5531,13386.0
2022-06-15 12:50:00,216.82,216.82,215.93,216.09,31210.0,212.5531,212.5531,211.6807,211.8375,31210.0
2022-06-15 13:00:00,216.05,216.46,216.01,216.21,32176.0,211.7983,212.2002,211.7591,211.9552,32176.0
2022-06-15 13:10:00,216.24,216.62,216.18,216.57,9880.0,211.9846,212.3571,211.9257,212.3081,9880.0
2022-06-15 13:20:00,216.57,217.01,216.49,216.94,26041.0,212.3081,212.7394,212.2296,212.6708,26041.0
2022-06-15 13:30:00,216.95,217.04,216.77,217.01,21564.0,212.6806,212.7688,212.5041,212.7394,21564.0
2022-06-15 13:40:00,216.99,217.01,216.63,216.63,18858.0,212.7198,212.7394,212.3669,212.3669,18858.0
2022-06-15 13:50:00,216.56,217.89,216.23,217.45,50908.0,212.2983,213.6021,211.9748,213.1708,50908.0
2022-06-15 14:00:00,217.38,218.61,214.53,215.8,83844.0,213.1021,214.3079,210.3082,211.5532,83844.0
2022-06-15 14:10:00,215.72,217.1,214.88,216.71,113256.0,211.4748,212.8276,210.6513,212.4453,113256.0
2022-06-15 14:20:00,216.71,217.17,215.38,215.7,66612.0,212.4453,212.8963,211.1415,211.4552,66612.0
2022-06-15 14:30:00,215.51,218.09,213.76,217.27,101240.0,211.2689,213.7982,209.5534,212.9943,101240.0
2022-06-15 14:40:00,217.29,220.64,216.93,219.2,86828.0,213.0139,216.298,212.661,214.8863,86828.0
2022-06-15 14:50:00,219.47,219.7,217.15,217.8,83299.0,215.151,215.3765,212.8767,213.5139,83299.0
2022-06-15 15:00:00,217.87,219.01,217.76,218.8,33480.0,213.5825,214.7001,213.4747,214.4942,33480.0
2022-06-15 15:10:00,218.85,219.15,217.55,218.34,131306.0,214.5432,214.8373,213.2688,214.0432,131306.0
2022-06-15 15:20:00,218.52,220.48,218.44,220.42,69928.0,214.2197,216.1411,214.1413,216.0823,69928.0
2022-06-15 15:30:00,220.4,221.47,219.77,219.84,118103.0,216.0627,217.1116,215.4451,215.5137,118103.0
2022-06-15 15:40:00,219.71,219.73,218.65,219.4,132861.0,215.3863,215.4059,214.3471,215.0824,132861.0
2022-06-15 15:50:00,219.35,219.4,218.01,218.54,370185.0,215.0334,215.0824,213.7197,214.2393,370185.0
2022-06-16 09:30:00,213.0,213.17,211.61,212.04,65331.0,208.8083,208.975,207.4457,207.8672,65331.0
2022-06-16 09:40:00,212.12,212.81,211.71,212.42,55732.0,207.9456,208.6221,207.5437,208.2397,55732.0
2022-06-16 09:50:00,212.41,212.42,211.52,211.98,59884.0,208.2299,208.2397,207.3574,207.8084,59884.0
2022-06-16 10:00:00,211.77,211.77,210.72,211.02,59409.0,207.6025,207.6025,206.5732,206.8673,59409.0
2022-06-16 10:10:00,211.07,211.38,210.73,210.85,96498.0,206.9163,207.2202,206.583,206.7006,96498.0
2022-06-16 10:20:00,210.85,211.69,210.78,211.49,309676.0,206.7006,207.5241,206.632,207.328,309676.0
2022-06-16 10:30:00,211.42,211.5,210.46,210.46,82049.0,207.2594,207.3378,206.3183,206.3183,82049.0
2022-06-16 10:40:00,210.4,210.41,209.54,209.55,57890.0,206.2595,206.2693,205.4164,205.4262,57890.0
2022-06-16 10:50:00,209.49,209.94,209.33,209.54,62579.0,205.3674,205.8085,205.2105,205.4164,62579.0
2022-06-16 11:00:00,209.52,210.14,209.52,210.04,34156.0,205.3968,206.0046,205.3968,205.9066,34156.0
2022-06-16 11:10:00,210.08,210.93,209.97,210.48,53344.0,205.9458,206.7791,205.838,206.3379,53344.0
2022-06-16 11:20:00,210.46,211.24,210.2,210.89,42798.0,206.3183,207.083,206.0634,206.7398,42798.0
2022-06-16 11:30:00,210.69,210.79,210.3,210.7,244737.0,206.5438,206.6418,206.1615,206.5536,244737.0
2022-06-16 11:40:00,210.73,210.73,209.8,209.97,43922.0,206.583,206.583,205.6713,205.838,43922.0
2022-06-16 11:50:00,210.08,210.45,209.7,210.45,47287.0,205.9458,206.3085,205.5733,206.3085,47287.0
2022-06-16 12:00:00,210.52,210.57,209.6,209.68,22276.0,206.3771,206.4261,205.4752,205.5537,22276.0
2022-06-16 12:10:00,209.62,209.99,209.5,209.76,17530.0,205.4948,205.8576,205.3772,205.6321,17530.0
2022-06-16 12:20:00,209.62,210.43,209.57,210.42,18852.0,205.4948,206.2889,205.4458,206.2791,18852.0
2022-06-16 12:30:00,210.41,210.44,209.73,209.96,12087.0,206.2693,206.2987,205.6027,205.8281,12087.0
2022-06-16 12:40:00,210.01,210.66,209.87,210.63,20813.0,205.8772,206.5144,205.7399,206.485,20813.0
2022-06-16 12:50:00,210.54,210.65,209.96,210.33,27364.0,206.3967,206.5046,205.8281,206.1909,27364.0
2022-06-16 13:00:00,210.32,210.99,210.12,210.75,42565.0,206.1811,206.8379,205.985,206.6026,42565.0
2022-06-16 13:10:00,210.54,210.77,210.35,210.35,27401.0,206.3967,206.6222,206.2105,206.2105,27401.0
2022-06-16 13:20:00,210.37,211.12,209.91,210.79,69887.0,206.2301,206.9653,205.7791,206.6418,69887.0
2022-06-16 13:30:00,210.77,210.99,210.24,210.54,45402.0,206.6222,206.8379,206.1026,206.3967,45402.0
2022-06-16 13:40:00,210.51,210.62,209.56,209.71,17825.0,206.3673,206.4752,205.436,205.5831,17825.0
2022-06-16 13:50:00,209.76,209.85,209.0,209.01,26942.0,205.6321,205.7203,204.887,204.8968,26942.0
2022-06-16 14:00:00,209.0,209.32,208.82,208.88,10788.0,204.887,205.2007,204.7106,204.7694,10788.0
2022-06-16 14:10:00,208.85,209.12,208.79,209.08,52271.0,204.74,205.0047,204.6812,204.9655,52271.0
2022-06-16 14:20:00,209.06,209.06,208.61,208.61,102361.0,204.9459,204.9459,204.5047,204.5047,102361.0
2022-06-16 14:30:00,208.61,208.92,208.53,208.82,26550.0,204.5047,204.8086,204.4263,204.7106,26550.0
2022-06-16 14:40:00,208.81,209.33,208.13,208.13,58649.0,204.7008,205.2105,204.0342,204.0342,58649.0
2022-06-16 14:50:00,208.16,208.5,207.97,208.49,125440.0,204.0636,204.3969,203.8773,204.3871,125440.0
2022-06-16 15:00:00,208.47,209.59,208.45,209.58,63027.0,204.3675,205.4654,204.3479,205.4556,63027.0
2022-06-16 15:10:00,209.68,209.9,208.87,209.37,113890.0,205.5537,205.7693,204.7596,205.2498,113890.0
2022-06-16 15:20:00,209.48,210.12,209.46,209.82,42776.0,205.3576,205.985,205.338,205.6909,42776.0
2022-06-16 15:30:00,209.67,209.93,208.87,209.19,75455.0,205.5439,205.7987,204.7596,205.0733,75455.0
2022-06-16 15:40:00,209.25,209.75,208.44,208.58,46538.0,205.1321,205.6223,204.3381,204.4753,46538.0
2022-06-16 15:50:00,208.65,210.05,208.63,209.95,242089.0,204.5439,205.9164,204.5243,205.8183,242089.0
2022-06-17 09:30:00,209.8,211.82,209.8,211.09,81905.0,205.6713,207.6515,205.6713,206.9359,81905.0
2022-06-17 09:40:00,211.49,212.51,211.38,212.33,33293.0,207.328,208.328,207.2202,208.1515,33293.0
2022-06-17 09:50:00,212.37,213.15,212.31,212.36,28095.0,208.1907,208.9554,208.1319,208.1809,28095.0
2022-06-17 10:00:00,212.57,212.57,211.5,211.5,27828.0,208.3868,208.3868,207.3378,207.3378,27828.0
2022-06-17 10:10:00,211.52,212.02,210.93,210.94,48838.0,207.3574,207.8476,206.7791,206.7889,48838.0
2022-06-17 10:20:00,210.91,210.91,210.09,210.36,83109.0,206.7595,206.7595,205.9556,206.2203,83109.0
2022-06-17 10:30:00,210.4,210.67,209.17,209.91,185995.0,206.2595,206.5242,205.0537,205.7791,185995.0
2022-06-17 10:40:00,209.98,210.09,209.21,209.6,25004.0,205.8478,205.9556,205.0929,205.4752,25004.0
2022-06-17 10:50:00,209.49,210.22,209.38,210.0,65354.0,205.3674,206.083,205.2596,205.8674,65354.0
2022-06-17 11:00:00,209.94,211.65,209.43,211.57,46813.0,205.8085,207.4849,205.3086,207.4065,46813.0
2022-06-17 11:10:00,211.69,212.27,211.12,212.1,48317.0,207.5241,208.0927,206.9653,207.926,48317.0
2022-06-17 11:20:00,212.25,212.37,211.35,212.15,46407.0,208.0731,208.1907,207.1908,207.9751,46407.0
2022-06-17 11:30:00,212.23,212.63,211.57,211.93,30011.0,208.0535,208.4456,207.4065,207.7594,30011.0
2022-06-17 11:40:00,211.89,212.27,211.24,211.56,44594.0,207.7202,208.0927,207.083,207.3967,44594.0
2022-06-17 11:50:00,211.51,211.67,210.9,211.19,26795.0,207.3476,207.5045,206.7496,207.0339,26795.0
2022-06-17 12:00:00,211.12,211.35,210.68,211.11,27553.0,206.9653,207.1908,206.534,206.9555,27553.0
2022-06-17 12:10:00,211.25,211.91,210.98,211.5,29435.0,207.0928,207.7398,206.8281,207.3378,29435.0
2022-06-17 12:20:00,211.41,211.97,211.38,211.79,41366.0,207.2496,207.7986,207.2202,207.6221,41366.0
2022-06-17 12:30:00,211.78,212.17,211.48,212.17,21314.0,207.6123,207.9947,207.3182,207.9947,21314.0
2022-06-17 12:40:00,212.02,212.49,211.71,212.43,41117.0,207.8476,208.3084,207.5437,208.2495,41117.0
2022-06-17 12:50:00,212.44,212.44,211.72,212.15,132334.0,208.2593,208.2593,207.5535,207.9751,132334.0
2022-06-17 13:00:00,212.23,213.52,212.09,213.51,45217.0,208.0535,209.3181,207.9162,209.3083,45217.0
2022-06-17 13:10:00,213.49,214.02,213.24,213.58,34718.0,209.2887,209.8083,209.0436,209.3769,34718.0
2022-06-17 13:20:00,213.49,213.7,213.11,213.15,23164.0,209.2887,209.4945,208.9162,208.9554,23164.0
2022-06-17 13:30:00,213.32,213.6,213.0,213.26,35829.0,209.122,209.3965,208.8083,209.0632,35829.0
2022-06-17 13:40:00,213.25,213.45,212.55,212.9,26906.0,209.0534,209.2495,208.3672,208.7103,26906.0
2022-06-17 13:50:00,213.0,213.36,212.86,213.08,31272.0,208.8083,209.1612,208.6711,208.8867,31272.0
2022-06-17 14:00:00,213.1,213.38,212.89,213.18,30655.0,208.9064,209.1808,208.7005,208.9848,30655.0
2022-06-17 14:10:00,213.22,213.59,212.92,213.33,19209.0,209.024,209.3867,208.7299,209.1318,19209.0
2022-06-17 14:20:00,213.45,213.64,213.21,213.24,26255.0,209.2495,209.4357,209.0142,209.0436,26255.0
2022-06-17 14:30:00,213.21,213.53,212.76,213.53,24221.0,209.0142,209.3279,208.573,209.3279,24221.0
2022-06-17 14:40:00,213.57,213.87,213.14,213.18,140089.0,209.3671,209.6612,208.9456,208.9848,140089.0
2022-06-17 14:50:00,213.16,213.24,212.71,212.79,192570.0,208.9652,209.0436,208.524,208.6025,192570.0
2022-06-17 15:00:00,213.02,213.23,212.52,212.59,25120.0,208.8279,209.0338,208.3378,208.4064,25120.0
2022-06-17 15:10:00,212.62,212.62,211.72,212.27,60687.0,208.4358,208.4358,207.5535,208.0927,60687.0
2022-06-17 15:20:00,212.27,213.39,212.26,213.2,46578.0,208.0927,209.1906,208.0829,209.0044,46578.0
2022-06-17 15:30:00,213.2,213.21,212.56,213.03,49178.0,209.0044,209.0142,208.377,208.8377,49178.0
2022-06-17 15:40:00,213.03,213.04,212.18,212.4,35239.0,208.8377,208.8475,208.0045,208.2201,35239.0
2022-06-17 15:50:00,212.48,212.72,211.87,211.87,206070.0,208.2986,208.5338,207.7006,207.7006,206070.0
2022-06-21 09:30:00,215.58,217.2,215.33,217.19,72444.0,211.3376,212.9257,211.0925,212.9159,72444.0
2022-06-21 09:40:00,217.2,217.65,216.74,216.96,142096.0,212.9257,213.3668,212.4747,212.6904,142096.0
2022-06-21 09:50:00,216.93,218.12,216.76,218.12,40828.0,212.661,213.8276,212.4943,213.8276,40828.0
2022-06-21 10:00:00,218.24,218.37,217.76,217.94,88042.0,213.9452,214.0726,213.4747,213.6511,88042.0
2022-06-21 10:10:00,217.98,218.55,217.8,218.39,69147.0,213.6903,214.2491,213.5139,214.0923,69147.0
2022-06-21 10:20:00,218.34,218.72,218.17,218.25,25328.0,214.0432,214.4158,213.8766,213.955,25328.0
2022-06-21 10:30:00,218.31,218.82,218.16,218.44,55195.0,214.0138,214.5138,213.8668,214.1413,55195.0
2022-06-21 10:40:00,218.47,218.79,218.3,218.64,80194.0,214.1707,214.4844,214.004,214.3373,80194.0
2022-06-21 10:50:00,218.7,218.99,218.68,218.91,66458.0,214.3962,214.6804,214.3765,214.602,66458.0
2022-06-21 11:00:00,218.88,218.94,218.47,218.77,578555.0,214.5726,214.6314,214.1707,214.4648,578555.0
2022-06-21 11:10:00,218.82,218.82,218.44,218.6,62761.0,214.5138,214.5138,214.1413,214.2981,62761.0
2022-06-21 11:20:00,218.64,218.73,218.23,218.25,35329.0,214.3373,214.4256,213.9354,213.955,35329.0
2022-06-21 11:30:00,218.28,218.43,217.95,217.96,31596.0,213.9844,214.1315,213.6609,213.6707,31596.0
2022-06-21 11:40:00,217.96,218.13,217.75,218.02,26851.0,213.6707,213.8374,213.4648,213.7295,26851.0
2022-06-21 11:50:00,218.02,218.06,217.61,217.61,23672.0,213.7295,213.7687,213.3276,213.3276,23672.0
2022-06-21 12:00:00,217.58,217.93,217.31,217.34,20700.0,213.2982,213.6413,213.0335,213.0629,20700.0
2022-06-21 12:10:00,217.43,217.74,217.25,217.66,66439.0,213.1511,213.455,212.9747,213.3766,66439.0
2022-06-21 12:20:00,217.75,217.76,217.49,217.56,17243.0,213.4648,213.4747,213.21,213.2786,17243.0
2022-06-21 12:30:00,217.57,217.95,217.42,217.94,26029.0,213.2884,213.6609,213.1413,213.6511,26029.0
2022-06-21 12:40:00,217.93,217.97,217.66,217.86,31417.0,213.6413,213.6805,213.3766,213.5727,31417.0
2022-06-21 12:50:00,217.91,218.06,217.82,218.05,21794.0,213.6217,213.7687,213.5335,213.7589,21794.0
2022-06-21 13:00:00,218.05,218.07,217.65,217.88,34897.0,213.7589,213.7785,213.3668,213.5923,34897.0
2022-06-21 13:10:00,217.85,218.27,217.84,218.0,116541.0,213.5629,213.9746,213.5531,213.7099,116541.0
2022-06-21 13:20:00,218.0,218.02,217.75,217.75,42386.0,213.7099,213.7295,213.4648,213.4648,42386.0
2022-06-21 13:30:00,217.84,218.14,217.78,217.78,39254.0,213.5531,213.8472,213.4943,213.4943,39254.0
2022-06-21 13:40:00,217.74,217.82,217.52,217.81,46544.0,213.455,213.5335,213.2394,213.5237,46544.0
2022-06-21 13:50:00,217.82,217.82,217.46,217.53,31956.0,213.5335,213.5335,213.1806,213.2492,31956.0
2022-06-21 14:00:00,217.55,217.55,217.2,217.38,65341.0,213.2688,213.2688,212.9257,213.1021,65341.0
2022-06-21 14:10:00,217.34,217.5,217.14,217.36,157424.0,213.0629,213.2198,212.8669,213.0825,157424.0
2022-06-21 14:20:00,217.33,217.56,217.25,217.45,41580.0,213.0531,213.2786,212.9747,213.1708,41580.0
2022-06-21 14:30:00,217.5,217.66,217.13,217.2,23367.0,213.2198,213.3766,212.857,212.9257,23367.0
2022-06-21 14:40:00,217.22,217.6,217.19,217.33,44097.0,212.9453,213.3178,212.9159,213.0531,44097.0
2022-06-21 14:50:00,217.32,217.98,217.32,217.86,73506.0,213.0433,213.6903,213.0433,213.5727,73506.0
2022-06-21 15:00:00,217.9,218.13,217.8,218.02,159722.0,213.6119,213.8374,213.5139,213.7295,159722.0
2022-06-21 15:10:00,218.02,218.22,217.96,218.0,74398.0,213.7295,213.9256,213.6707,213.7099,74398.0
2022-06-21 15:20:00,217.97,218.16,217.69,217.85,92527.0,213.6805,213.8668,213.406,213.5629,92527.0
2022-06-21 15:30:00,217.86,217.94,217.54,217.61,53428.0,213.5727,213.6511,213.259,213.3276,53428.0
2022-06-21 15:40:00,217.67,217.75,217.45,217.61,110072.0,213.3864,213.4648,213.1708,213.3276,110072.0
2022-06-21 15:50:00,217.61,217.9,216.9,217.28,307731.0,213.3276,213.6119,212.6316,213.0041,307731.0
2022-06-22 09:30:00,215.02,216.09,214.53,215.56,78652.0,210.7886,211.8375,210.3082,211.3179,78652.0
2022-06-22 09:40:00,215.59,216.45,215.24,216.14,85342.0,211.3474,212.1904,211.0042,211.8865,85342.0
2022-06-22 09:50:00,216.17,217.66,215.71,217.25,48502.0,211.9159,213.3766,211.465,212.9747,48502.0
2022-06-22 10:00:00,217.36,217.55,216.76,217.55,67695.0,213.0825,213.2688,212.4943,213.2688,67695.0
2022-06-22 10:10:00,217.53,218.71,217.28,218.61,15678.0,213.2492,214.406,213.0041,214.3079,15678.0
2022-06-22 10:20:00,218.6,219.53,218.51,219.33,61230.0,214.2981,215.2098,214.2099,215.0138,61230.0
2022-06-22 10:30:00,219.37,220.15,219.28,220.02,47971.0,215.053,215.8176,214.9647,215.6902,47971.0
2022-06-22 10:40:00,220.07,220.07,218.85,219.15,22823.0,215.7392,215.7392,214.5432,214.8373,22823.0
2022-06-22 10:50:00,219.17,219.37,219.01,219.35,16341.0,214.8569,215.053,214.7001,215.0334,16341.0
2022-06-22 11:00:00,219.28,219.29,218.42,218.85,29723.0,214.9647,214.9745,214.1217,214.5432,29723.0
2022-06-22 11:10:00,218.89,219.21,218.62,219.15,21527.0,214.5824,214.8961,214.3177,214.8373,21527.0
2022-06-22 11:20:00,219.12,219.19,218.79,219.02,16345.0,214.8079,214.8765,214.4844,214.7099,16345.0
2022-06-22 11:30:00,219.09,219.65,219.09,219.37,39470.0,214.7785,215.3275,214.7785,215.053,39470.0
2022-06-22 11:40:00,219.35,219.35,217.94,218.3,50938.0,215.0334,215.0334,213.6511,214.004,50938.0
2022-06-22 11:50:00,218.27,218.27,217.43,217.43,24391.0,213.9746,213.9746,213.1511,213.1511,24391.0
2022-06-22 12:00:00,217.56,218.18,217.08,217.19,43248.0,213.2786,213.8864,212.808,212.9159,43248.0
2022-06-22 12:10:00,217.33,217.99,217.21,217.97,55239.0,213.0531,213.7001,212.9355,213.6805,55239.0
2022-06-22 12:20:00,217.9,218.14,217.81,217.94,16530.0,213.6119,213.8472,213.5237,213.6511,16530.0
2022-06-22 12:30:00,217.97,218.48,217.89,218.12,15374.0,213.6805,214.1805,213.6021,213.8276,15374.0
2022-06-22 12:40:00,218.16,218.48,218.13,218.15,17980.0,213.8668,214.1805,213.8374,213.857,17980.0
2022-06-22 12:50:00,218.25,218.71,218.07,218.66,17249.0,213.955,214.406,213.7785,214.3569,17249.0
2022-06-22 13:00:00,218.7,218.74,218.07,218.36,38005.0,214.3962,214.4354,213.7785,214.0628,38005.0
2022-06-22 13:10:00,218.45,219.01,218.44,218.96,39721.0,214.1511,214.7001,214.1413,214.651,39721.0
2022-06-22 13:20:00,218.97,219.19,218.75,218.94,21749.0,214.6608,214.8765,214.4452,214.6314,21749.0
2022-06-22 13:30:00,218.95,218.95,218.57,218.92,93374.0,214.6412,214.6412,214.2687,214.6118,93374.0
2022-06-22 13:40:00,218.89,219.19,218.77,219.19,25311.0,214.5824,214.8765,214.4648,214.8765,25311.0
2022-06-22 13:50:00,219.12,219.15,218.58,218.86,26829.0,214.8079,214.8373,214.2785,214.553,26829.0
2022-06-22 14:00:00,218.92,219.78,218.81,219.71,87553.0,214.6118,215.4549,214.504,215.3863,87553.0
2022-06-22 14:10:00,219.7,219.93,219.49,219.67,33004.0,215.3765,215.6019,215.1706,215.3471,33004.0
2022-06-22 14:20:00,219.74,219.77,218.95,218.95,20939.0,215.4157,215.4451,214.6412,214.6412,20939.0
2022-06-22 14:30:00,219.04,219.25,219.04,219.1,16769.0,214.7295,214.9353,214.7295,214.7883,16769.0
2022-06-22 14:40:00,219.09,219.21,218.64,218.65,41171.0,214.7785,214.8961,214.3373,214.3471,41171.0
2022-06-22 14:50:00,218.64,219.07,218.54,218.92,44330.0,214.3373,214.7589,214.2393,214.6118,44330.0
2022-06-22 15:00:00,219.03,219.21,218.69,218.89,201664.0,214.7197,214.8961,214.3863,214.5824,201664.0
2022-06-22 15:10:00,218.78,218.93,218.44,218.5,33024.0,214.4746,214.6216,214.1413,214.2001,33024.0
2022-06-22 15:20:00,218.5,218.68,217.72,217.88,76402.0,214.2001,214.3765,213.4354,213.5923,76402.0
2022-06-22 15:30:00,217.82,218.02,217.12,217.36,67945.0,213.5335,213.7295,212.8472,213.0825,67945.0
2022-06-22 15:40:00,217.32,217.39,216.77,216.99,92795.0,213.0433,213.1119,212.5041,212.7198,92795.0
2022-06-22 15:50:00,216.96,217.96,216.8,217.14,506811.0,212.6904,213.6707,212.5335,212.8669,506811.0
2022-06-23 09:30:00,218.76,219.42,217.66,217.71,57178.0,214.455,215.102,213.3766,213.4256,57178.0
2022-06-23 09:40:00,217.69,218.65,217.52,218.26,54660.0,213.406,214.3471,213.2394,213.9648,54660.0
2022-06-23 09:50:00,218.1,218.83,217.14,218.75,43926.0,213.808,214.5236,212.8669,214.4452,43926.0
2022-06-23 10:00:00,218.73,219.38,218.47,218.54,29055.0,214.4256,215.0628,214.1707,214.2393,29055.0
2022-06-23 10:10:00,218.37,218.9,217.9,218.88,116901.0,214.0726,214.5922,213.6119,214.5726,116901.0
2022-06-23 10:20:00,218.8,219.42,218.73,218.94,64974.0,214.4942,215.102,214.4256,214.6314,64974.0
2022-06-23 10:30:00,219.03,219.42,218.64,219.42,29832.0,214.7197,215.102,214.3373,215.102,29832.0
2022-06-23 10:40:00,219.51,220.19,219.51,219.79,44149.0,215.1902,215.8568,215.1902,215.4647,44149.0
2022-06-23 10:50:00,219.81,220.43,219.65,220.29,118390.0,215.4843,216.0921,215.3275,215.9549,118390.0
2022-06-23 11:00:00,220.26,220.3,219.55,219.89,36497.0,215.9255,215.9647,215.2294,215.5627,36497.0
2022-06-23 11:10:00,219.97,220.67,219.89,220.51,24306.0,215.6412,216.3274,215.5627,216.1705,24306.0
2022-06-23 11:20:00,220.46,220.56,219.89,220.18,22832.0,216.1215,216.2195,215.5627,215.847,22832.0
2022-06-23 11:30:00,220.31,220.38,219.29,219.32,55494.0,215.9745,216.0431,214.9745,215.004,55494.0
2022-06-23 11:40:00,219.21,219.8,219.17,219.79,37085.0,214.8961,215.4745,214.8569,215.4647,37085.0
2022-06-23 11:50:00,219.75,219.82,219.09,219.2,17780.0,215.4255,215.4941,214.7785,214.8863,17780.0
2022-06-23 12:00:00,219.12,219.22,218.17,218.44,23327.0,214.8079,214.9059,213.8766,214.1413,23327.0
2022-06-23 12:10:00,218.45,219.04,218.25,218.86,39246.0,214.1511,214.7295,213.955,214.553,39246.0
2022-06-23 12:20:00,218.87,219.17,218.73,218.84,41299.0,214.5628,214.8569,214.4256,214.5334,41299.0
2022-06-23 12:30:00,218.81,218.95,217.98,218.04,36046.0,214.504,214.6412,213.6903,213.7491,36046.0
2022-06-23 12:40:00,218.0,218.39,217.78,218.12,61474.0,213.7099,214.0923,213.4943,213.8276,61474.0
2022-06-23 12:50:00,218.02,218.12,217.63,217.82,34808.0,213.7295,213.8276,213.3472,213.5335,34808.0
2022-06-23 13:00:00,217.65,218.23,217.32,218.07,28008.0,213.3668,213.9354,213.0433,213.7785,28008.0
2022-06-23 13:10:00,217.98,218.26,217.98,218.15,6365.0,213.6903,213.9648,213.6903,213.857,6365.0
2022-06-23 13:20:00,218.11,218.34,217.75,217.93,23465.0,213.8178,214.0432,213.4648,213.6413,23465.0
2022-06-23 13:30:00,217.94,218.35,217.77,217.84,41773.0,213.6511,214.053,213.4845,213.5531,41773.0
2022-06-23 13:40:00,217.97,218.13,217.6,218.0,21087.0,213.6805,213.8374,213.3178,213.7099,21087.0
2022-06-23 13:50:00,218.13,218.74,218.13,218.7,10077.0,213.8374,214.4354,213.8374,214.3962,10077.0
2022-06-23 14:00:00,218.72,218.89,218.56,218.89,128833.0,214.4158,214.5824,214.2589,214.5824,128833.0
2022-06-23 14:10:00,218.89,218.96,218.49,218.64,29524.0,214.5824,214.651,214.1903,214.3373,29524.0
2022-06-23 14:20:00,218.67,219.26,218.48,219.15,37154.0,214.3667,214.9451,214.1805,214.8373,37154.0
2022-06-23 14:30:00,219.2,219.82,219.12,219.71,53331.0,214.8863,215.4941,214.8079,215.3863,53331.0
2022-06-23 14:40:00,219.75,219.77,219.38,219.49,42612.0,215.4255,215.4451,215.0628,215.1706,42612.0
2022-06-23 14:50:00,219.53,219.67,219.44,219.66,33720.0,215.2098,215.3471,215.1216,215.3373,33720.0
2022-06-23 15:00:00,219.68,220.16,219.39,220.01,91688.0,215.3569,215.8274,215.0726,215.6804,91688.0
2022-06-23 15:10:00,219.99,220.14,219.64,219.88,95808.0,215.6608,215.8078,215.3177,215.5529,95808.0
2022-06-23 15:20:00,219.82,220.35,219.82,220.21,87972.0,215.4941,216.0137,215.4941,215.8764,87972.0
2022-06-23 15:30:00,220.19,220.97,220.19,220.59,112612.0,215.8568,216.6215,215.8568,216.249,112612.0
2022-06-23 15:40:00,220.6,221.16,220.55,221.13,182931.0,216.2588,216.8077,216.2097,216.7783,182931.0
2022-06-23 15:50:00,221.15,221.45,220.66,220.94,242464.0,216.7979,217.092,216.3176,216.5921,242464.0
2022-06-24 09:30:00,223.19,224.61,222.91,224.5,92222.0,218.7978,220.1898,218.5233,220.082,92222.0
2022-06-24 09:40:00,224.5,225.57,224.33,225.57,38607.0,220.082,221.131,219.9154,221.131,38607.0
2022-06-24 09:50:00,225.53,225.75,225.1,225.31,26182.0,221.0917,221.3074,220.6702,220.8761,26182.0
2022-06-24 10:00:00,225.4,227.37,225.32,227.31,53736.0,220.9643,222.8955,220.8859,222.8367,53736.0
2022-06-24 10:10:00,227.48,227.48,226.87,227.04,59611.0,223.0034,223.0034,222.4054,222.572,59611.0
2022-06-24 10:20:00,227.01,227.36,226.71,226.96,148242.0,222.5426,222.8857,222.2485,222.4936,148242.0
2022-06-24 10:30:00,227.09,227.19,226.49,226.6,23653.0,222.621,222.7191,222.0329,222.1407,23653.0
2022-06-24 10:40:00,226.56,226.56,226.05,226.43,14134.0,222.1015,222.1015,221.6015,221.974,14134.0
2022-06-24 10:50:00,226.44,226.68,226.11,226.57,17104.0,221.9838,222.2191,221.6603,222.1113,17104.0
2022-06-24 11:00:00,226.65,227.06,226.54,226.77,32653.0,222.1897,222.5916,222.0819,222.3073,32653.0
2022-06-24 11:10:00,226.78,226.82,225.81,225.82,41895.0,222.3171,222.3564,221.3662,221.376,41895.0
2022-06-24 11:20:00,225.81,226.5,225.8,226.42,26765.0,221.3662,222.0427,221.3564,221.9642,26765.0
2022-06-24 11:30:00,226.44,226.47,226.09,226.35,17520.0,221.9838,222.0132,221.6407,221.8956,17520.0
2022-06-24 11:40:00,226.34,226.44,226.04,226.21,24921.0,221.8858,221.9838,221.5917,221.7584,24921.0
2022-06-24 11:50:00,226.2,226.57,226.09,226.57,75346.0,221.7486,222.1113,221.6407,222.1113,75346.0
2022-06-24 12:00:00,226.52,226.87,226.48,226.73,60115.0,222.0623,222.4054,222.023,222.2681,60115.0
2022-06-24 12:10:00,226.71,226.88,226.65,226.82,29291.0,222.2485,222.4152,222.1897,222.3564,29291.0
2022-06-24 12:20:00,226.86,226.86,226.44,226.61,19660.0,222.3956,222.3956,221.9838,222.1505,19660.0
2022-06-24 12:30:00,226.62,226.69,226.3,226.51,10920.0,222.1603,222.2289,221.8466,222.0525,10920.0
2022-06-24 12:40:00,226.52,226.75,226.43,226.54,33556.0,222.0623,222.2877,221.974,222.0819,33556.0
2022-06-24 12:50:00,226.53,226.89,226.49,226.84,19317.0,222.0721,222.425,222.0329,222.376,19317.0
2022-06-24 13:00:00,226.81,227.02,226.73,226.81,28006.0,222.3466,222.5524,222.2681,222.3466,28006.0
2022-06-24 13:10:00,226.84,226.92,226.74,226.74,15357.0,222.376,222.4544,222.2779,222.2779,15357.0
2022-06-24 13:20:00,226.71,226.76,226.55,226.68,61373.0,222.2485,222.2975,222.0917,222.2191,61373.0
2022-06-24 13:30:00,226.65,226.78,226.52,226.63,18809.0,222.1897,222.3171,222.0623,222.1701,18809.0
2022-06-24 13:40:00,226.56,226.74,226.52,226.55,26519.0,222.1015,222.2779,222.0623,222.0917,26519.0
2022-06-24 13:50:00,226.6,226.74,226.45,226.54,102283.0,222.1407,222.2779,221.9936,222.0819,102283.0
2022-06-24 14:00:00,226.58,226.71,226.39,226.43,80161.0,222.1211,222.2485,221.9348,221.974,80161.0
2022-06-24 14:10:00,226.51,226.83,226.5,226.72,15904.0,222.0525,222.3662,222.0427,222.2583,15904.0
2022-06-24 14:20:00,226.78,226.93,226.62,226.85,13911.0,222.3171,222.4642,222.1603,222.3858,13911.0
2022-06-24 14:30:00,226.87,227.09,226.87,226.91,21898.0,222.4054,222.621,222.4054,222.4446,21898.0
2022-06-24 14:40:00,226.92,227.25,226.87,227.25,28211.0,222.4544,222.7779,222.4054,222.7779,28211.0
2022-06-24 14:50:00,227.23,227.29,227.11,227.27,40791.0,222.7583,222.8171,222.6406,222.7975,40791.0
2022-06-24 15:00:00,227.27,227.27,227.02,227.12,22151.0,222.7975,222.7975,222.5524,222.6505,22151.0
2022-06-24 15:10:00,227.11,227.3,226.97,227.22,19588.0,222.6406,222.8269,222.5034,222.7485,19588.0
2022-06-24 15:20:00,227.23,227.35,227.13,227.32,31743.0,222.7583,222.8759,222.6603,222.8465,31743.0
2022-06-24 15:30:00,227.35,227.37,227.05,227.36,42387.0,222.8759,222.8955,222.5818,222.8857,42387.0
2022-06-24 15:40:00,227.4,227.71,227.38,227.53,50611.0,222.9249,223.2288,222.9053,223.0524,50611.0
2022-06-24 15:50:00,227.55,229.11,227.55,229.03,297015.0,223.072,224.6013,223.072,224.5229,297015.0
2022-06-27 09:30:00,229.83,230.22,227.82,228.44,99819.0,225.3071,225.6894,223.3367,223.9445,99819.0
2022-06-27 09:40:00,228.41,228.45,226.99,227.18,24997.0,223.9151,223.9543,222.523,222.7093,24997.0
2022-06-27 09:50:00,227.07,228.1,227.03,227.67,29146.0,222.6014,223.6112,222.5622,223.1896,29146.0
2022-06-27 10:00:00,227.86,228.8,227.85,228.13,18820.0,223.3759,224.2974,223.3661,223.6406,18820.0
2022-06-27 10:10:00,228.15,228.2,227.21,227.61,49932.0,223.6602,223.7092,222.7387,223.1308,49932.0
2022-06-27 10:20:00,227.7,228.13,227.34,227.51,34611.0,223.219,223.6406,222.8661,223.0328,34611.0
2022-06-27 10:30:00,227.52,228.3,227.52,228.12,18086.0,223.0426,223.8072,223.0426,223.6308,18086.0
2022-06-27 10:40:00,228.13,228.7,228.01,228.7,19996.0,223.6406,224.1994,223.5229,224.1994,19996.0
2022-06-27 10:50:00,228.7,229.39,228.7,229.14,69611.0,224.1994,224.8758,224.1994,224.6307,69611.0
2022-06-27 11:00:00,229.15,229.25,228.47,228.47,563290.0,224.6405,224.7385,223.9739,223.9739,563290.0
2022-06-27 11:10:00,228.3,228.69,228.29,228.62,29250.0,223.8072,224.1896,223.7974,224.1209,29250.0
2022-06-27 11:20:00,228.59,229.33,228.52,229.19,19960.0,224.0915,224.817,224.0229,224.6797,19960.0
2022-06-27 11:30:00,229.18,229.2,228.61,228.88,31245.0,224.6699,224.6895,224.1111,224.3758,31245.0
2022-06-27 11:40:00,228.91,229.38,228.87,229.07,12324.0,224.4052,224.866,224.366,224.5621,12324.0
2022-06-27 11:50:00,228.99,229.01,228.73,228.88,25515.0,224.4837,224.5033,224.2288,224.3758,25515.0
2022-06-27 12:00:00,228.92,228.97,228.29,228.42,22454.0,224.415,224.464,223.7974,223.9249,22454.0
2022-06-27 12:10:00,228.38,228.6,228.15,228.54,20770.0,223.8857,224.1013,223.6602,224.0425,20770.0
2022-06-27 12:20:00,228.53,228.56,227.82,227.91,12544.0,224.0327,224.0621,223.3367,223.4249,12544.0
2022-06-27 12:30:00,227.88,227.92,227.64,227.87,16182.0,223.3955,223.4347,223.1602,223.3857,16182.0
2022-06-27 12:40:00,227.84,228.32,227.79,228.31,54067.0,223.3563,223.8268,223.3073,223.817,54067.0
2022-06-27 12:50:00,228.19,228.54,228.16,228.33,11307.0,223.6994,224.0425,223.67,223.8366,11307.0
2022-06-27 13:00:00,228.46,228.51,227.76,228.1,24728.0,223.9641,224.0131,223.2779,223.6112,24728.0
2022-06-27 13:10:00,228.09,228.44,228.09,228.4,25508.0,223.6014,223.9445,223.6014,223.9053,25508.0
2022-06-27 13:20:00,228.44,228.5,228.08,228.21,16845.0,223.9445,224.0033,223.5916,223.719,16845.0
2022-06-27 13:30:00,228.16,228.18,227.81,228.03,42102.0,223.67,223.6896,223.3269,223.5425,42102.0
2022-06-27 13:40:00,228.04,228.04,227.39,227.51,215950.0,223.5523,223.5523,222.9151,223.0328,215950.0
2022-06-27 13:50:00,227.59,227.77,227.51,227.51,96355.0,223.1112,223.2877,223.0328,223.0328,96355.0
2022-06-27 14:00:00,227.53,227.71,227.3,227.49,108640.0,223.0524,223.2288,222.8269,223.0132,108640.0
2022-06-27 14:10:00,227.49,227.98,227.38,227.97,137808.0,223.0132,223.4935,222.9053,223.4837,137808.0
2022-06-27 14:20:00,227.95,227.98,227.57,227.57,19321.0,223.4641,223.4935,223.0916,223.0916,19321.0
2022-06-27 14:30:00,227.62,228.12,227.47,228.07,26993.0,223.1406,223.6308,222.9936,223.5818,26993.0
2022-06-27 14:40:00,228.05,228.1,227.72,228.07,35705.0,223.5622,223.6112,223.2386,223.5818,35705.0
2022-06-27 14:50:00,227.98,228.0,227.62,227.68,21166.0,223.4935,223.5131,223.1406,223.1994,21166.0
2022-06-27 15:00:00,227.64,227.69,226.87,227.36,58930.0,223.1602,223.2092,222.4054,222.8857,58930.0
2022-06-27 15:10:00,227.38,227.87,227.37,227.87,33447.0,222.9053,223.3857,222.8955,223.3857,33447.0
2022-06-27 15:20:00,227.85,227.85,227.47,227.62,33501.0,223.3661,223.3661,222.9936,223.1406,33501.0
2022-06-27 15:30:00,227.6,227.6,226.9,227.02,45864.0,223.121,223.121,222.4348,222.5524,45864.0
2022-06-27 15:40:00,226.99,227.88,226.97,227.55,119495.0,222.523,223.3955,222.5034,223.072,119495.0
2022-06-27 15:50:00,227.55,227.56,226.71,227.54,261048.0,223.072,223.0818,222.2485,223.0622,261048.0
2022-06-28 09:30:00,228.01,229.98,227.81,229.88,59672.0,223.5229,225.4542,223.3269,225.3561,59672.0
2022-06-28 09:40:00,229.88,230.0,228.93,229.24,29643.0,225.3561,225.4738,224.4248,224.7287,29643.0
2022-06-28 09:50:00,229.44,229.45,228.29,228.56,40122.0,224.9248,224.9346,223.7974,224.0621,40122.0
2022-06-28 10:00:00,228.45,228.86,227.0,227.32,35579.0,223.9543,224.3562,222.5328,222.8465,35579.0
2022-06-28 10:10:00,227.32,227.64,227.2,227.22,13796.0,222.8465,223.1602,222.7289,222.7485,13796.0
2022-06-28 10:20:00,227.18,227.25,226.78,226.9,33640.0,222.7093,222.7779,222.3171,222.4348,33640.0
2022-06-28 10:30:00,226.68,226.68,226.07,226.5,10200.0,222.2191,222.2191,221.6211,222.0427,10200.0
2022-06-28 10:40:00,226.4,226.5,225.71,225.99,12617.0,221.9446,222.0427,221.2682,221.5427,12617.0
2022-06-28 10:50:00,225.88,226.28,225.59,226.27,40546.0,221.4349,221.827,221.1506,221.8172,40546.0
2022-06-28 11:00:00,226.14,226.35,225.92,225.92,9241.0,221.6897,221.8956,221.4741,221.4741,9241.0
2022-06-28 11:10:00,225.82,226.18,225.51,225.69,11769.0,221.376,221.729,221.0721,221.2486,11769.0
2022-06-28 11:20:00,225.58,225.58,224.42,224.42,70663.0,221.1408,221.1408,220.0036,220.0036,70663.0
2022-06-28 11:30:00,224.41,224.75,224.04,224.11,19395.0,219.9938,220.3271,219.6311,219.6997,19395.0
2022-06-28 11:40:00,223.97,223.97,223.51,223.76,17012.0,219.5624,219.5624,219.1115,219.3566,17012.0
2022-06-28 11:50:00,223.64,223.73,223.11,223.25,15609.0,219.2389,219.3272,218.7194,218.8566,15609.0
2022-06-28 12:00:00,223.25,223.3,222.71,223.21,31422.0,218.8566,218.9056,218.3272,218.8174,31422.0
2022-06-28 12:10:00,223.17,223.45,222.69,223.14,80076.0,218.7782,219.0527,218.3076,218.7488,80076.0
2022-06-28 12:20:00,223.12,223.51,223.12,223.49,10084.0,218.7292,219.1115,218.7292,219.0919,10084.0
2022-06-28 12:30:00,223.41,223.57,223.07,223.47,12205.0,219.0135,219.1703,218.6802,219.0723,12205.0
2022-06-28 12:40:00,223.56,223.98,223.56,223.76,29818.0,219.1605,219.5722,219.1605,219.3566,29818.0
2022-06-28 12:50:00,223.72,223.73,223.41,223.57,13453.0,219.3174,219.3272,219.0135,219.1703,13453.0
2022-06-28 13:00:00,223.57,223.57,222.59,222.67,19091.0,219.1703,219.1703,218.2096,218.288,19091.0
2022-06-28 13:10:00,222.57,222.73,222.37,222.55,8407.0,218.19,218.3468,217.9939,218.1704,8407.0
2022-06-28 13:20:00,222.59,223.0,222.29,222.91,56665.0,218.2096,218.6115,217.9155,218.5233,56665.0
2022-06-28 13:30:00,222.91,222.98,222.4,222.53,35723.0,218.5233,218.5919,218.0233,218.1508,35723.0
2022-06-28 13:40:00,222.41,222.8,222.41,222.69,23120.0,218.0331,218.4155,218.0331,218.3076,23120.0
2022-06-28 13:50:00,222.75,222.85,222.49,222.53,52694.0,218.3665,218.4645,218.1116,218.1508,52694.0
2022-06-28 14:00:00,222.51,222.82,222.13,222.24,13063.0,218.1312,218.4351,217.7587,217.8665,13063.0
2022-06-28 14:10:00,222.17,222.26,221.77,221.77,11430.0,217.7979,217.8861,217.4057,217.4057,11430.0
2022-06-28 14:20:00,221.73,221.94,221.73,221.94,27212.0,217.3665,217.5724,217.3665,217.5724,27212.0
2022-06-28 14:30:00,221.9,221.9,221.3,221.37,25392.0,217.5332,217.5332,216.945,217.0136,25392.0
2022-06-28 14:40:00,221.35,222.02,221.16,221.95,17517.0,216.994,217.6508,216.8077,217.5822,17517.0
2022-06-28 14:50:00,221.99,221.99,221.7,221.75,25089.0,217.6214,217.6214,217.3371,217.3861,25089.0
2022-06-28 15:00:00,221.71,221.94,221.13,221.31,51884.0,217.3469,217.5724,216.7783,216.9548,51884.0
2022-06-28 15:10:00,221.39,221.59,221.11,221.57,212501.0,217.0332,217.2293,216.7587,217.2097,212501.0
2022-06-28 15:20:00,221.55,221.88,221.36,221.72,24651.0,217.1901,217.5136,217.0038,217.3567,24651.0
2022-06-28 15:30:00,221.72,221.88,221.43,221.72,16599.0,217.3567,217.5136,217.0724,217.3567,16599.0
2022-06-28 15:40:00,221.76,221.76,221.13,221.43,37098.0,217.3959,217.3959,216.7783,217.0724,37098.0
2022-06-28 15:50:00,221.28,221.56,220.99,221.09,238161.0,216.9254,217.1999,216.6411,216.7391,238161.0
2022-06-29 09:30:00,221.15,221.43,219.55,219.93,76075.0,216.7979,217.0724,215.2294,215.6019,76075.0
2022-06-29 09:40:00,219.81,220.34,219.45,220.31,35307.0,215.4843,216.0039,215.1314,215.9745,35307.0
2022-06-29 09:50:00,220.26,222.03,220.26,221.57,49212.0,215.9255,217.6606,215.9255,217.2097,49212.0
2022-06-29 10:00:00,221.57,222.54,221.22,221.96,53440.0,217.2097,218.1606,216.8666,217.592,53440.0
2022-06-29 10:10:00,222.04,222.42,220.71,220.77,22840.0,217.6704,218.0429,216.3666,216.4254,22840.0
2022-06-29 10:20:00,220.86,222.15,220.71,221.7,19834.0,216.5136,217.7783,216.3666,217.3371,19834.0
2022-06-29 10:30:00,221.81,222.41,221.06,221.74,35478.0,217.4449,218.0331,216.7097,217.3763,35478.0
2022-06-29 10:40:00,221.78,222.74,221.68,222.32,31602.0,217.4155,218.3566,217.3175,217.9449,31602.0
2022-06-29 10:50:00,222.5,222.66,221.76,222.01,42041.0,218.1214,218.2782,217.3959,217.641,42041.0
2022-06-29 11:00:00,221.79,221.81,221.08,221.5,29119.0,217.4253,217.4449,216.7293,217.141,29119.0
2022-06-29 11:10:00,221.53,221.67,221.12,221.18,26159.0,217.1705,217.3077,216.7685,216.8273,26159.0
2022-06-29 11:20:00,221.15,221.38,220.67,221.32,41757.0,216.7979,217.0234,216.3274,216.9646,41757.0
2022-06-29 11:30:00,221.32,222.05,221.1,221.81,28834.0,216.9646,217.6802,216.7489,217.4449,28834.0
2022-06-29 11:40:00,221.76,221.93,221.17,221.35,25016.0,217.3959,217.5626,216.8175,216.994,25016.0
2022-06-29 11:50:00,221.35,221.84,221.31,221.47,22232.0,216.994,217.4744,216.9548,217.1116,22232.0
2022-06-29 12:00:00,221.53,221.68,220.83,220.84,41404.0,217.1705,217.3175,216.4842,216.494,41404.0
2022-06-29 12:10:00,220.88,221.02,220.56,220.81,21980.0,216.5333,216.6705,216.2195,216.4646,21980.0
2022-06-29 12:20:00,220.92,221.03,220.09,220.16,28749.0,216.5725,216.6803,215.7588,215.8274,28749.0
2022-06-29 12:30:00,220.13,221.09,220.13,220.83,65705.0,215.798,216.7391,215.798,216.4842,65705.0
2022-06-29 12:40:00,220.8,220.98,220.63,220.68,14177.0,216.4548,216.6313,216.2882,216.3372,14177.0
2022-06-29 12:50:00,220.68,220.91,220.56,220.88,131986.0,216.3372,216.5627,216.2195,216.5333,131986.0
2022-06-29 13:00:00,220.86,221.25,220.73,221.21,28319.0,216.5136,216.896,216.3862,216.8568,28319.0
2022-06-29 13:10:00,221.26,221.36,220.42,220.58,18337.0,216.9058,217.0038,216.0823,216.2392,18337.0
2022-06-29 13:20:00,220.42,221.01,220.36,220.96,38346.0,216.0823,216.6607,216.0235,216.6117,38346.0
2022-06-29 13:30:00,220.88,221.15,220.64,221.14,30944.0,216.5333,216.7979,216.298,216.7881,30944.0
2022-06-29 13:40:00,221.12,221.39,221.08,221.21,19119.0,216.7685,217.0332,216.7293,216.8568,19119.0
2022-06-29 13:50:00,221.22,221.67,221.22,221.63,18986.0,216.8666,217.3077,216.8666,217.2685,18986.0
2022-06-29 14:00:00,221.63,222.23,221.54,222.08,29963.0,217.2685,217.8567,217.1803,217.7096,29963.0
2022-06-29 14:10:00,222.01,222.18,221.9,221.99,66999.0,217.641,217.8077,217.5332,217.6214,66999.0
2022-06-29 14:20:00,221.97,221.99,221.63,221.93,27925.0,217.6018,217.6214,217.2685,217.5626,27925.0
2022-06-29 14:30:00,221.92,221.92,221.4,221.4,19271.0,217.5528,217.5528,217.043,217.043,19271.0
2022-06-29 14:40:00,221.39,221.43,220.9,221.02,77009.0,217.0332,217.0724,216.5529,216.6705,77009.0
2022-06-29 14:50:00,220.98,221.23,220.97,221.09,21634.0,216.6313,216.8764,216.6215,216.7391,21634.0
2022-06-29 15:00:00,221.03,221.44,220.79,221.4,23233.0,216.6803,217.0822,216.445,217.043,23233.0
2022-06-29 15:10:00,221.42,221.75,221.14,221.36,139793.0,217.0626,217.3861,216.7881,217.0038,139793.0
2022-06-29 15:20:00,221.37,222.08,221.37,222.08,59756.0,217.0136,217.7096,217.0136,217.7096,59756.0
2022-06-29 15:30:00,222.03,222.03,221.11,221.31,49645.0,217.6606,217.6606,216.7587,216.9548,49645.0
2022-06-29 15:40:00,221.36,221.47,221.04,221.17,26800.0,217.0038,217.1116,216.6901,216.8175,26800.0
2022-06-29 15:50:00,221.32,221.71,220.84,221.5,137144.0,216.9646,217.3469,216.494,217.141,137144.0
2022-06-30 09:30:00,219.17,219.55,217.35,217.37,69115.0,214.8569,215.2294,213.0727,213.0923,69115.0
2022-06-30 09:40:00,217.34,217.59,216.82,217.33,40488.0,213.0629,213.308,212.5531,213.0531,40488.0
2022-06-30 09:50:00,217.34,217.34,216.29,216.52,34683.0,213.0629,213.0629,212.0336,212.2591,34683.0
2022-06-30 10:00:00,216.3,216.3,215.57,215.71,95831.0,212.0434,212.0434,211.3277,211.465,95831.0
2022-06-30 10:10:00,215.71,216.46,215.67,216.27,20572.0,211.465,212.2002,211.4258,212.014,20572.0
2022-06-30 10:20:00,216.05,216.32,215.81,216.15,26137.0,211.7983,212.063,211.563,211.8963,26137.0
2022-06-30 10:30:00,216.12,217.27,216.08,216.77,31704.0,211.8669,212.9943,211.8277,212.5041,31704.0
2022-06-30 10:40:00,216.64,216.89,216.49,216.86,18135.0,212.3767,212.6218,212.2296,212.5924,18135.0
2022-06-30 10:50:00,216.8,217.88,216.79,217.88,11685.0,212.5335,213.5923,212.5237,213.5923,11685.0
2022-06-30 11:00:00,217.82,218.3,217.32,218.23,28175.0,213.5335,214.004,213.0433,213.9354,28175.0
2022-06-30 11:10:00,218.24,218.47,217.99,218.33,8415.0,213.9452,214.1707,213.7001,214.0334,8415.0
2022-06-30 11:20:00,218.28,219.57,218.28,219.26,18989.0,213.9844,215.249,213.9844,214.9451,18989.0
2022-06-30 11:30:00,219.23,219.32,218.63,218.83,19030.0,214.9157,215.004,214.3275,214.5236,19030.0
2022-06-30 11:40:00,219.04,219.79,218.85,219.53,13926.0,214.7295,215.4647,214.5432,215.2098,13926.0
2022-06-30 11:50:00,219.48,219.97,219.27,219.92,38668.0,215.1608,215.6412,214.9549,215.5921,38668.0
2022-06-30 12:00:00,219.93,219.94,218.94,218.94,38728.0,215.6019,215.6117,214.6314,214.6314,38728.0
2022-06-30 12:10:00,218.94,219.54,218.9,219.53,29686.0,214.6314,215.2196,214.5922,215.2098,29686.0
2022-06-30 12:20:00,219.6,220.81,219.6,220.74,44192.0,215.2784,216.4646,215.2784,216.396,44192.0
2022-06-30 12:30:00,220.73,221.26,220.27,220.44,23183.0,216.3862,216.9058,215.9353,216.1019,23183.0
2022-06-30 12:40:00,220.39,220.86,220.35,220.45,9441.0,216.0529,216.5136,216.0137,216.1117,9441.0
2022-06-30 12:50:00,220.28,220.62,220.25,220.46,6735.0,215.9451,216.2784,215.9156,216.1215,6735.0
2022-06-30 13:00:00,220.45,220.79,220.06,220.13,6558.0,216.1117,216.445,215.7294,215.798,6558.0
2022-06-30 13:10:00,220.05,220.05,219.31,219.44,12041.0,215.7196,215.7196,214.9941,215.1216,12041.0
2022-06-30 13:20:00,219.53,220.11,219.41,220.03,13428.0,215.2098,215.7784,215.0922,215.7,13428.0
2022-06-30 13:30:00,220.04,220.35,220.04,220.31,12284.0,215.7098,216.0137,215.7098,215.9745,12284.0
2022-06-30 13:40:00,220.37,220.62,219.85,220.57,20789.0,216.0333,216.2784,215.5235,216.2294,20789.0
2022-06-30 13:50:00,220.55,221.01,220.47,220.66,13847.0,216.2097,216.6607,216.1313,216.3176,13847.0
2022-06-30 14:00:00,220.63,220.8,220.27,220.31,23705.0,216.2882,216.4548,215.9353,215.9745,23705.0
2022-06-30 14:10:00,220.29,220.64,220.15,220.47,32019.0,215.9549,216.298,215.8176,216.1313,32019.0
2022-06-30 14:20:00,220.45,220.49,219.44,219.94,52254.0,216.1117,216.1509,215.1216,215.6117,52254.0
2022-06-30 14:30:00,219.93,220.09,219.73,219.97,17514.0,215.6019,215.7588,215.4059,215.6412,17514.0
2022-06-30 14:40:00,219.94,219.94,218.94,219.27,79118.0,215.6117,215.6117,214.6314,214.9549,79118.0
2022-06-30 14:50:00,219.29,219.29,218.68,219.0,15394.0,214.9745,214.9745,214.3765,214.6902,15394.0
2022-06-30 15:00:00,218.94,219.14,218.02,218.11,24529.0,214.6314,214.8275,213.7295,213.8178,24529.0
2022-06-30 15:10:00,217.99,218.21,217.63,217.71,44387.0,213.7001,213.9158,213.3472,213.4256,44387.0
2022-06-30 15:20:00,217.78,219.02,217.73,219.01,18311.0,213.4943,214.7099,213.4452,214.7001,18311.0
2022-06-30 15:30:00,219.06,219.97,219.02,219.4,113963.0,214.7491,215.6412,214.7099,215.0824,113963.0
2022-06-30 15:40:00,219.33,219.58,218.64,218.96,108118.0,215.0138,215.2588,214.3373,214.651,108118.0
2022-06-30 15:50:00,218.83,219.33,217.85,218.93,355077.0,214.5236,215.0138,213.5629,214.6216,355077.0
2022-07-01 09:30:00,218.23,219.33,217.66,218.03,46153.0,213.9354,215.0138,213.3766,213.7393,46153.0
2022-07-01 09:40:00,217.98,220.07,217.97,219.75,40217.0,213.6903,215.7392,213.6805,215.4255,40217.0
2022-07-01 09:50:00,219.79,220.59,219.54,219.99,25773.0,215.4647,216.249,215.2196,215.6608,25773.0
2022-07-01 10:00:00,220.68,220.9,219.23,219.74,137421.0,216.3372,216.5529,214.9157,215.4157,137421.0
2022-07-01 10:10:00,219.86,219.89,217.98,218.57,34275.0,215.5333,215.5627,213.6903,214.2687,34275.0
2022-07-01 10:20:00,218.57,218.73,217.7,217.8,182091.0,214.2687,214.4256,213.4158,213.5139,182091.0
2022-07-01 10:30:00,217.69,217.97,217.03,217.25,32109.0,213.406,213.6805,212.759,212.9747,32109.0
2022-07-01 10:40:00,217.2,218.06,216.97,217.78,27277.0,212.9257,213.7687,212.7002,213.4943,27277.0
2022-07-01 10:50:00,217.87,218.45,217.2,217.94,41219.0,213.5825,214.1511,212.9257,213.6511,41219.0
2022-07-01 11:00:00,217.77,218.91,217.36,218.61,37726.0,213.4845,214.602,213.0825,214.3079,37726.0
2022-07-01 11:10:00,218.67,219.19,218.32,218.8,24098.0,214.3667,214.8765,214.0236,214.4942,24098.0
2022-07-01 11:20:00,218.92,218.95,218.35,218.37,14608.0,214.6118,214.6412,214.053,214.0726,14608.0
2022-07-01 11:30:00,218.51,218.99,218.46,218.8,19176.0,214.2099,214.6804,214.1609,214.4942,19176.0
2022-07-01 11:40:00,218.85,219.07,218.59,218.74,56692.0,214.5432,214.7589,214.2883,214.4354,56692.0
2022-07-01 11:50:00,218.52,218.53,217.7,217.83,6227.0,214.2197,214.2295,213.4158,213.5433,6227.0
2022-07-01 12:00:00,217.86,217.98,217.5,217.97,12368.0,213.5727,213.6903,213.2198,213.6805,12368.0
2022-07-01 12:10:00,217.93,218.64,217.75,218.64,6684.0,213.6413,214.3373,213.4648,214.3373,6684.0
2022-07-01 12:20:00,218.42,218.73,218.41,218.6,11393.0,214.1217,214.4256,214.1119,214.2981,11393.0
2022-07-01 12:30:00,218.63,218.77,218.07,218.07,37495.0,214.3275,214.4648,213.7785,213.7785,37495.0
2022-07-01 12:40:00,218.08,218.34,217.98,218.28,13228.0,213.7884,214.0432,213.6903,213.9844,13228.0
2022-07-01 12:50:00,218.37,218.49,217.81,217.81,25236.0,214.0726,214.1903,213.5237,213.5237,25236.0
2022-07-01 13:00:00,217.79,218.0,217.62,217.84,8580.0,213.5041,213.7099,213.3374,213.5531,8580.0
2022-07-01 13:10:00,217.85,218.15,217.74,217.98,20387.0,213.5629,213.857,213.455,213.6903,20387.0
2022-07-01 13:20:00,218.05,218.39,217.9,218.39,7566.0,213.7589,214.0923,213.6119,214.0923,7566.0
2022-07-01 13:30:00,218.46,219.02,218.41,218.89,34889.0,214.1609,214.7099,214.1119,214.5824,34889.0
2022-07-01 13:40:00,218.9,219.3,218.78,219.3,9635.0,214.5922,214.9843,214.4746,214.9843,9635.0
2022-07-01 13:50:00,219.21,219.36,219.08,219.25,62151.0,214.8961,215.0432,214.7687,214.9353,62151.0
2022-07-01 14:00:00,219.24,219.3,218.7,218.86,8675.0,214.9255,214.9843,214.3962,214.553,8675.0
2022-07-01 14:10:00,218.75,219.4,218.67,219.4,15240.0,214.4452,215.0824,214.3667,215.0824,15240.0
2022-07-01 14:20:00,219.4,219.95,219.3,219.71,22536.0,215.0824,215.6216,214.9843,215.3863,22536.0
2022-07-01 14:30:00,219.77,220.17,219.71,220.17,26813.0,215.4451,215.8372,215.3863,215.8372,26813.0
2022-07-01 14:40:00,220.18,220.45,220.04,220.39,19238.0,215.847,216.1117,215.7098,216.0529,19238.0
2022-07-01 14:50:00,220.45,220.49,219.92,220.28,20747.0,216.1117,216.1509,215.5921,215.9451,20747.0
2022-07-01 15:00:00,220.35,220.4,219.7,220.37,90027.0,216.0137,216.0627,215.3765,216.0333,90027.0
2022-07-01 15:10:00,220.28,220.72,220.28,220.37,13257.0,215.9451,216.3764,215.9451,216.0333,13257.0
2022-07-01 15:20:00,220.24,220.46,220.08,220.41,31656.0,215.9058,216.1215,215.749,216.0725,31656.0
2022-07-01 15:30:00,220.41,221.06,220.4,221.06,100128.0,216.0725,216.7097,216.0627,216.7097,100128.0
2022-07-01 15:40:00,221.1,221.22,220.85,221.17,85152.0,216.7489,216.8666,216.5038,216.8175,85152.0
2022-07-01 15:50:00,221.19,221.29,220.42,221.06,94650.0,216.8372,216.9352,216.0823,216.7097,94650.0
2022-07-05 09:30:00,218.24,218.24,217.0,217.17,97592.0,213.9452,213.9452,212.7296,212.8963,97592.0
2022-07-05 09:40:00,217.17,218.4,217.03,218.02,44321.0,212.8963,214.1021,212.759,213.7295,44321.0
2022-07-05 09:50:00,218.06,218.08,217.15,217.87,119768.0,213.7687,213.7884,212.8767,213.5825,119768.0
2022-07-05 10:00:00,217.53,218.1,216.97,217.7,17353.0,213.2492,213.808,212.7002,213.4158,17353.0
2022-07-05 10:10:00,217.6,218.74,217.54,218.02,116846.0,213.3178,214.4354,213.259,213.7295,116846.0
2022-07-05 10:20:00,218.12,218.8,218.02,218.42,50176.0,213.8276,214.4942,213.7295,214.1217,50176.0
2022-07-05 10:30:00,218.5,219.81,218.28,219.8,410402.0,214.2001,215.4843,213.9844,215.4745,410402.0
2022-07-05 10:40:00,219.79,220.01,218.53,218.95,110939.0,215.4647,215.6804,214.2295,214.6412,110939.0
2022-07-05 10:50:00,218.85,218.89,218.47,218.76,51670.0,214.5432,214.5824,214.1707,214.455,51670.0
2022-07-05 11:00:00,218.69,218.69,217.98,218.39,61489.0,214.3863,214.3863,213.6903,214.0923,61489.0
2022-07-05 11:10:00,218.34,218.4,217.84,218.39,13643.0,214.0432,214.1021,213.5531,214.0923,13643.0
2022-07-05 11:20:00,218.42,218.62,218.12,218.36,29926.0,214.1217,214.3177,213.8276,214.0628,29926.0
2022-07-05 11:30:00,218.4,218.88,218.21,218.4,25251.0,214.1021,214.5726,213.9158,214.1021,25251.0
2022-07-05 11:40:00,218.56,219.72,218.56,219.71,24635.0,214.2589,215.3961,214.2589,215.3863,24635.0
2022-07-05 11:50:00,219.62,219.9,219.54,219.55,45862.0,215.298,215.5725,215.2196,215.2294,45862.0
2022-07-05 12:00:00,219.53,219.84,219.29,219.8,8772.0,215.2098,215.5137,214.9745,215.4745,8772.0
2022-07-05 12:10:00,219.78,220.12,219.51,220.01,9583.0,215.4549,215.7882,215.1902,215.6804,9583.0
2022-07-05 12:20:00,219.97,220.85,219.86,220.65,26807.0,215.6412,216.5038,215.5333,216.3078,26807.0
2022-07-05 12:30:00,220.68,220.81,220.48,220.54,10901.0,216.3372,216.4646,216.1411,216.1999,10901.0
2022-07-05 12:40:00,220.51,220.58,219.78,219.82,10540.0,216.1705,216.2392,215.4549,215.4941,10540.0
2022-07-05 12:50:00,219.88,219.93,219.72,219.72,20120.0,215.5529,215.6019,215.3961,215.3961,20120.0
2022-07-05 13:00:00,219.8,220.33,219.77,220.16,5732.0,215.4745,215.9941,215.4451,215.8274,5732.0
2022-07-05 13:10:00,220.35,220.98,220.35,220.97,8964.0,216.0137,216.6313,216.0137,216.6215,8964.0
2022-07-05 13:20:00,220.99,221.25,220.9,221.15,22809.0,216.6411,216.896,216.5529,216.7979,22809.0
2022-07-05 13:30:00,221.14,221.7,221.02,221.63,57681.0,216.7881,217.3371,216.6705,217.2685,57681.0
2022-07-05 13:40:00,221.63,221.79,220.97,221.06,71140.0,217.2685,217.4253,216.6215,216.7097,71140.0
2022-07-05 13:50:00,221.15,221.33,221.14,221.28,9400.0,216.7979,216.9744,216.7881,216.9254,9400.0
2022-07-05 14:00:00,221.3,221.67,221.19,221.34,115288.0,216.945,217.3077,216.8372,216.9842,115288.0
2022-07-05 14:10:00,221.45,221.55,221.19,221.55,19747.0,217.092,217.1901,216.8372,217.1901,19747.0
2022-07-05 14:20:00,221.61,222.24,221.48,222.17,21730.0,217.2489,217.8665,217.1214,217.7979,21730.0
2022-07-05 14:30:00,222.21,223.14,222.2,223.14,21770.0,217.8371,218.7488,217.8273,218.7488,21770.0
2022-07-05 14:40:00,223.13,223.17,222.62,222.76,20536.0,218.739,218.7782,218.239,218.3763,20536.0
2022-07-05 14:50:00,222.77,222.97,222.66,222.83,38417.0,218.3861,218.5821,218.2782,218.4449,38417.0
2022-07-05 15:00:00,222.82,223.27,222.5,223.22,41620.0,218.4351,218.8762,218.1214,218.8272,41620.0
2022-07-05 15:10:00,223.15,223.18,222.5,222.59,40893.0,218.7586,218.788,218.1214,218.2096,40893.0
2022-07-05 15:20:00,222.63,223.66,222.63,223.59,65777.0,218.2488,219.2585,218.2488,219.1899,65777.0
2022-07-05 15:30:00,223.5,223.75,223.28,223.52,145070.0,219.1017,219.3468,218.886,219.1213,145070.0
2022-07-05 15:40:00,223.56,223.82,223.34,223.81,52684.0,219.1605,219.4154,218.9448,219.4056,52684.0
2022-07-05 15:50:00,223.79,223.89,223.26,223.84,375989.0,219.386,219.484,218.8664,219.435,375989.0
2022-07-06 09:30:00,223.83,225.17,223.47,223.67,62261.0,219.4252,220.7388,219.0723,219.2683,62261.0
2022-07-06 09:40:00,223.5,224.29,223.07,223.26,20836.0,219.1017,219.8761,218.6802,218.8664,20836.0
2022-07-06 09:50:00,223.29,224.69,223.1,224.61,26155.0,218.8958,220.2683,218.7096,220.1898,26155.0
2022-07-06 10:00:00,224.58,225.26,223.56,225.02,19741.0,220.1604,220.8271,219.1605,220.5918,19741.0
2022-07-06 10:10:00,224.96,224.96,223.4,223.95,7157.0,220.533,220.533,219.0037,219.5428,7157.0
2022-07-06 10:20:00,223.9,224.36,223.56,224.16,14700.0,219.4938,219.9448,219.1605,219.7487,14700.0
2022-07-06 10:30:00,224.21,224.42,223.74,224.15,8650.0,219.7977,220.0036,219.337,219.7389,8650.0
2022-07-06 10:40:00,224.09,224.67,223.83,224.12,23408.0,219.6801,220.2487,219.4252,219.7095,23408.0
2022-07-06 10:50:00,224.0,224.42,223.81,224.21,27639.0,219.5919,220.0036,219.4056,219.7977,27639.0
2022-07-06 11:00:00,224.32,224.38,223.42,223.61,13622.0,219.9056,219.9644,219.0233,219.2095,13622.0
2022-07-06 11:10:00,223.51,224.01,223.29,223.94,32604.0,219.1115,219.6017,218.8958,219.533,32604.0
2022-07-06 11:20:00,223.94,224.11,223.34,223.47,6934.0,219.533,219.6997,218.9448,219.0723,6934.0
2022-07-06 11:30:00,223.38,223.38,222.69,223.12,24008.0,218.9841,218.9841,218.3076,218.7292,24008.0
2022-07-06 11:40:00,223.15,223.27,222.82,223.25,23079.0,218.7586,218.8762,218.4351,218.8566,23079.0
2022-07-06 11:50:00,223.06,223.41,223.0,223.28,28471.0,218.6704,219.0135,218.6115,218.886,28471.0
2022-07-06 12:00:00,223.31,223.42,222.99,223.17,18910.0,218.9154,219.0233,218.6017,218.7782,18910.0
2022-07-06 12:10:00,223.22,223.72,223.18,223.47,7601.0,218.8272,219.3174,218.788,219.0723,7601.0
2022-07-06 12:20:00,223.47,223.6,223.2,223.48,15663.0,219.0723,219.1997,218.8076,219.0821,15663.0
2022-07-06 12:30:00,223.44,223.65,223.3,223.46,12357.0,219.0429,219.2487,218.9056,219.0625,12357.0
2022-07-06 12:40:00,223.45,223.71,223.4,223.53,6541.0,219.0527,219.3076,219.0037,219.1311,6541.0
2022-07-06 12:50:00,223.5,223.6,223.27,223.6,25264.0,219.1017,219.1997,218.8762,219.1997,25264.0
2022-07-06 13:00:00,223.65,224.25,223.65,224.23,9236.0,219.2487,219.8369,219.2487,219.8173,9236.0
2022-07-06 13:10:00,224.16,224.25,223.99,224.17,15014.0,219.7487,219.8369,219.582,219.7585,15014.0
2022-07-06 13:20:00,224.17,224.2,223.9,223.98,7422.0,219.7585,219.7879,219.4938,219.5722,7422.0
2022-07-06 13:30:00,223.95,224.14,223.94,224.0,20515.0,219.5428,219.7291,219.533,219.5919,20515.0
2022-07-06 13:40:00,224.11,224.22,223.94,224.13,12430.0,219.6997,219.8075,219.533,219.7193,12430.0
2022-07-06 13:50:00,224.1,224.3,224.06,224.28,3572.0,219.6899,219.8859,219.6507,219.8663,3572.0
2022-07-06 14:00:00,224.1,224.97,223.65,224.46,27073.0,219.6899,220.5428,219.2487,220.0428,27073.0
2022-07-06 14:10:00,224.26,224.36,223.46,223.54,18067.0,219.8467,219.9448,219.0625,219.1409,18067.0
2022-07-06 14:20:00,223.61,224.84,223.58,224.84,31903.0,219.2095,220.4153,219.1801,220.4153,31903.0
2022-07-06 14:30:00,225.09,225.56,224.67,225.16,10877.0,220.6604,221.1212,220.2487,220.729,10877.0
2022-07-06 14:40:00,225.28,226.03,225.28,225.49,32365.0,220.8467,221.5819,220.8467,221.0525,32365.0
2022-07-06 14:50:00,225.44,225.82,225.35,225.82,53681.0,221.0035,221.376,220.9153,221.376,53681.0
2022-07-06 15:00:00,225.84,225.84,225.2,225.56,23655.0,221.3956,221.3956,220.7682,221.1212,23655.0
2022-07-06 15:10:00,225.69,226.12,225.69,226.04,43220.0,221.2486,221.6701,221.2486,221.5917,43220.0
2022-07-06 15:20:00,226.03,226.42,225.99,226.25,55422.0,221.5819,221.9642,221.5427,221.7976,55422.0
2022-07-06 15:30:00,226.23,226.55,226.04,226.06,51430.0,221.778,222.0917,221.5917,221.6113,51430.0
2022-07-06 15:40:00,226.05,226.08,225.22,225.38,71067.0,221.6015,221.6309,220.7878,220.9447,71067.0
2022-07-06 15:50:00,225.5,225.5,224.32,224.91,256393.0,221.0623,221.0623,219.9056,220.4839,256393.0
2022-07-07 09:30:00,225.47,227.11,225.47,226.97,66444.0,221.0329,222.6406,221.0329,222.5034,66444.0
2022-07-07 09:40:00,227.1,227.45,226.86,227.42,22606.0,222.6308,222.974,222.3956,222.9445,22606.0
2022-07-07 09:50:00,227.5,227.72,227.16,227.47,27058.0,223.023,223.2386,222.6897,222.9936,27058.0
2022-07-07 10:00:00,227.28,227.39,226.68,227.37,95444.0,222.8073,222.9151,222.2191,222.8955,95444.0
2022-07-07 10:10:00,227.36,227.62,226.96,227.19,73471.0,222.8857,223.1406,222.4936,222.7191,73471.0
2022-07-07 10:20:00,227.16,227.46,226.99,227.41,16550.0,222.6897,222.9838,222.523,222.9347,16550.0
2022-07-07 10:30:00,227.45,227.65,227.13,227.38,9853.0,222.974,223.17,222.6603,222.9053,9853.0
2022-07-07 10:40:00,227.38,227.78,227.3,227.66,107999.0,222.9053,223.2975,222.8269,223.1798,107999.0
2022-07-07 10:50:00,227.62,228.02,227.55,227.75,15751.0,223.1406,223.5327,223.072,223.2681,15751.0
2022-07-07 11:00:00,227.76,228.18,227.66,228.09,21982.0,223.2779,223.6896,223.1798,223.6014,21982.0
2022-07-07 11:10:00,228.07,228.2,227.87,227.98,8458.0,223.5818,223.7092,223.3857,223.4935,8458.0
2022-07-07 11:20:00,227.96,228.06,227.48,227.54,44109.0,223.4739,223.572,223.0034,223.0622,44109.0
2022-07-07 11:30:00,227.5,227.79,227.43,227.79,17882.0,223.023,223.3073,222.9544,223.3073,17882.0
2022-07-07 11:40:00,227.62,228.19,227.62,228.1,5828.0,223.1406,223.6994,223.1406,223.6112,5828.0
2022-07-07 11:50:00,228.18,228.3,227.97,228.17,68250.0,223.6896,223.8072,223.4837,223.6798,68250.0
2022-07-07 12:00:00,228.31,228.37,228.14,228.25,11296.0,223.817,223.8759,223.6504,223.7582,11296.0
2022-07-07 12:10:00,228.27,228.31,228.09,228.3,7417.0,223.7778,223.817,223.6014,223.8072,7417.0
2022-07-07 12:20:00,228.29,228.37,228.15,228.31,5438.0,223.7974,223.8759,223.6602,223.817,5438.0
2022-07-07 12:30:00,228.34,228.6,228.3,228.43,12756.0,223.8464,224.1013,223.8072,223.9347,12756.0
2022-07-07 12:40:00,228.49,228.53,228.33,228.33,17413.0,223.9935,224.0327,223.8366,223.8366,17413.0
2022-07-07 12:50:00,228.27,228.51,228.27,228.48,15806.0,223.7778,224.0131,223.7778,223.9837,15806.0
2022-07-07 13:00:00,228.47,228.62,228.35,228.52,6151.0,223.9739,224.1209,223.8562,224.0229,6151.0
2022-07-07 13:10:00,228.52,228.52,228.13,228.27,14654.0,224.0229,224.0229,223.6406,223.7778,14654.0
2022-07-07 13:20:00,228.31,228.44,228.22,228.26,7251.0,223.817,223.9445,223.7288,223.768,7251.0
2022-07-07 13:30:00,228.19,228.5,228.19,228.4,17016.0,223.6994,224.0033,223.6994,223.9053,17016.0
2022-07-07 13:40:00,228.45,228.75,228.44,228.69,9781.0,223.9543,224.2484,223.9445,224.1896,9781.0
2022-07-07 13:50:00,228.69,228.9,228.66,228.9,9331.0,224.1896,224.3954,224.1601,224.3954,9331.0
2022-07-07 14:00:00,228.94,229.07,228.88,228.99,89774.0,224.4346,224.5621,224.3758,224.4837,89774.0
2022-07-07 14:10:00,228.99,229.08,228.94,229.01,13499.0,224.4837,224.5719,224.4346,224.5033,13499.0
2022-07-07 14:20:00,229.04,229.24,229.02,229.21,15288.0,224.5327,224.7287,224.5131,224.6993,15288.0
2022-07-07 14:30:00,229.18,229.23,228.88,229.03,16524.0,224.6699,224.7189,224.3758,224.5229,16524.0
2022-07-07 14:40:00,229.04,229.04,228.73,228.97,7273.0,224.5327,224.5327,224.2288,224.464,7273.0
2022-07-07 14:50:00,228.99,229.1,228.88,229.1,18435.0,224.4837,224.5915,224.3758,224.5915,18435.0
2022-07-07 15:00:00,229.08,229.33,229.02,229.28,25874.0,224.5719,224.817,224.5131,224.7679,25874.0
2022-07-07 15:10:00,229.29,229.63,229.24,229.59,32209.0,224.7777,225.1111,224.7287,225.0718,32209.0
2022-07-07 15:20:00,229.61,229.66,229.19,229.19,26911.0,225.0915,225.1405,224.6797,224.6797,26911.0
2022-07-07 15:30:00,229.19,229.51,228.98,229.14,43550.0,224.6797,224.9934,224.4738,224.6307,43550.0
2022-07-07 15:40:00,229.02,229.22,228.91,229.16,86823.0,224.5131,224.7091,224.4052,224.6503,86823.0
2022-07-07 15:50:00,229.19,229.47,229.03,229.19,237516.0,224.6797,224.9542,224.5229,224.6797,237516.0
2022-07-08 09:30:00,227.4,228.24,226.96,228.23,24360.0,222.9249,223.7484,222.4936,223.7386,24360.0
2022-07-08 09:40:00,228.13,228.5,227.39,227.4,33908.0,223.6406,224.0033,222.9151,222.9249,33908.0
2022-07-08 09:50:00,227.25,227.31,226.68,226.98,15041.0,222.7779,222.8367,222.2191,222.5132,15041.0
2022-07-08 10:00:00,226.94,227.58,226.68,227.4,22937.0,222.474,223.1014,222.2191,222.9249,22937.0
2022-07-08 10:10:00,227.32,228.26,227.28,228.04,89634.0,222.8465,223.768,222.8073,223.5523,89634.0
2022-07-08 10:20:00,227.97,229.29,227.89,229.11,42466.0,223.4837,224.7777,223.4053,224.6013,42466.0
2022-07-08 10:30:00,229.15,229.74,229.11,229.6,13814.0,224.6405,225.2189,224.6013,225.0816,13814.0
2022-07-08 10:40:00,229.63,229.68,229.37,229.49,19834.0,225.1111,225.1601,224.8562,224.9738,19834.0
2022-07-08 10:50:00,229.43,229.59,228.89,229.52,32475.0,224.915,225.0718,224.3856,225.0032,32475.0
2022-07-08 11:00:00,229.53,230.19,229.43,230.19,24081.0,225.013,225.66,224.915,225.66,24081.0
2022-07-08 11:10:00,230.12,230.19,229.65,229.75,25908.0,225.5914,225.66,225.1307,225.2287,25908.0
2022-07-08 11:20:00,229.81,230.43,229.81,230.31,15748.0,225.2875,225.8953,225.2875,225.7777,15748.0
2022-07-08 11:30:00,230.24,230.35,229.94,230.11,5454.0,225.7091,225.8169,225.415,225.5816,5454.0
2022-07-08 11:40:00,230.09,230.11,229.39,229.5,45189.0,225.562,225.5816,224.8758,224.9836,45189.0
2022-07-08 11:50:00,229.47,230.01,229.44,229.98,12263.0,224.9542,225.4836,224.9248,225.4542,12263.0
2022-07-08 12:00:00,230.06,230.06,229.26,229.29,21685.0,225.5326,225.5326,224.7483,224.7777,21685.0
2022-07-08 12:10:00,229.39,229.48,229.2,229.41,8740.0,224.8758,224.964,224.6895,224.8954,8740.0
2022-07-08 12:20:00,229.42,229.47,228.42,228.42,9158.0,224.9052,224.9542,223.9249,223.9249,9158.0
2022-07-08 12:30:00,228.35,228.5,227.99,228.0,23515.0,223.8562,224.0033,223.5033,223.5131,23515.0
2022-07-08 12:40:00,227.92,228.25,227.83,228.25,41251.0,223.4347,223.7582,223.3465,223.7582,41251.0
2022-07-08 12:50:00,228.21,228.26,227.9,227.95,4740.0,223.719,223.768,223.4151,223.4641,4740.0
2022-07-08 13:00:00,227.88,228.26,227.61,228.26,13890.0,223.3955,223.768,223.1308,223.768,13890.0
2022-07-08 13:10:00,228.36,228.57,228.28,228.28,20086.0,223.8661,224.0719,223.7876,223.7876,20086.0
2022-07-08 13:20:00,228.27,228.83,228.18,228.79,53920.0,223.7778,224.3268,223.6896,224.2876,53920.0
2022-07-08 13:30:00,228.72,228.93,228.59,228.88,10302.0,224.219,224.4248,224.0915,224.3758,10302.0
2022-07-08 13:40:00,228.83,229.23,228.83,229.23,55852.0,224.3268,224.7189,224.3268,224.7189,55852.0
2022-07-08 13:50:00,229.23,229.34,228.88,228.93,9126.0,224.7189,224.8268,224.3758,224.4248,9126.0
2022-07-08 14:00:00,228.96,229.3,228.72,229.3,11088.0,224.4542,224.7876,224.219,224.7876,11088.0
2022-07-08 14:10:00,229.21,229.32,229.15,229.32,14022.0,224.6993,224.8072,224.6405,224.8072,14022.0
2022-07-08 14:20:00,229.31,229.66,229.31,229.66,57228.0,224.7974,225.1405,224.7974,225.1405,57228.0
2022-07-08 14:30:00,229.59,230.0,229.59,229.98,22234.0,225.0718,225.4738,225.0718,225.4542,22234.0
2022-07-08 14:40:00,229.92,230.04,229.77,229.77,20551.0,225.3954,225.513,225.2483,225.2483,20551.0
2022-07-08 14:50:00,229.77,229.9,229.51,229.84,12576.0,225.2483,225.3757,224.9934,225.3169,12576.0
2022-07-08 15:00:00,229.91,230.06,229.55,229.55,31801.0,225.3855,225.5326,225.0326,225.0326,31801.0
2022-07-08 15:10:00,229.5,229.84,229.5,229.71,31430.0,224.9836,225.3169,224.9836,225.1895,31430.0
2022-07-08 15:20:00,229.74,229.81,229.36,229.49,166042.0,225.2189,225.2875,224.8464,224.9738,166042.0
2022-07-08 15:30:00,229.52,229.57,229.17,229.27,62384.0,225.0032,225.0522,224.6601,224.7581,62384.0
2022-07-08 15:40:00,229.29,229.63,229.29,229.38,172855.0,224.7777,225.1111,224.7777,224.866,172855.0
2022-07-08 15:50:00,229.32,229.7,229.15,229.27,125466.0,224.8072,225.1797,224.6405,224.7581,125466.0
2022-07-11 09:30:00,227.62,227.89,225.86,225.97,50144.0,223.1406,223.4053,221.4152,221.5231,50144.0
2022-07-11 09:40:00,225.88,226.02,225.37,225.73,20495.0,221.4349,221.5721,220.9349,221.2878,20495.0
2022-07-11 09:50:00,225.61,225.76,225.05,225.5,24310.0,221.1702,221.3172,220.6212,221.0623,24310.0
2022-07-11 10:00:00,225.35,225.62,224.95,225.46,83094.0,220.9153,221.18,220.5232,221.0231,83094.0
2022-07-11 10:10:00,225.41,226.12,225.41,225.63,228282.0,220.9741,221.6701,220.9741,221.1898,228282.0
2022-07-11 10:20:00,225.72,225.95,225.23,225.87,19264.0,221.278,221.5035,220.7976,221.4251,19264.0
2022-07-11 10:30:00,225.85,226.54,225.85,226.53,56223.0,221.4054,222.0819,221.4054,222.0721,56223.0
2022-07-11 10:40:00,226.55,226.79,226.25,226.32,20446.0,222.0917,222.3269,221.7976,221.8662,20446.0
2022-07-11 10:50:00,226.37,226.57,225.96,225.98,22306.0,221.9152,222.1113,221.5133,221.5329,22306.0
2022-07-11 11:00:00,225.93,226.49,225.71,226.48,58972.0,221.4839,222.0329,221.2682,222.023,58972.0
2022-07-11 11:10:00,226.41,226.71,226.35,226.35,18306.0,221.9544,222.2485,221.8956,221.8956,18306.0
2022-07-11 11:20:00,226.41,226.57,226.12,226.36,43742.0,221.9544,222.1113,221.6701,221.9054,43742.0
2022-07-11 11:30:00,226.45,226.49,225.91,226.27,13613.0,221.9936,222.0329,221.4643,221.8172,13613.0
2022-07-11 11:40:00,226.21,226.21,225.9,225.94,15677.0,221.7584,221.7584,221.4545,221.4937,15677.0
2022-07-11 11:50:00,225.89,226.13,225.71,226.03,7945.0,221.4447,221.6799,221.2682,221.5819,7945.0
2022-07-11 12:00:00,226.12,226.12,225.77,225.96,7493.0,221.6701,221.6701,221.327,221.5133,7493.0
2022-07-11 12:10:00,226.15,226.34,226.07,226.19,14091.0,221.6995,221.8858,221.6211,221.7388,14091.0
2022-07-11 12:20:00,226.16,226.16,225.84,226.08,41115.0,221.7093,221.7093,221.3956,221.6309,41115.0
2022-07-11 12:30:00,226.12,226.4,225.98,226.4,33654.0,221.6701,221.9446,221.5329,221.9446,33654.0
2022-07-11 12:40:00,226.31,226.31,226.08,226.08,17044.0,221.8564,221.8564,221.6309,221.6309,17044.0
2022-07-11 12:50:00,226.09,226.22,225.84,226.19,7182.0,221.6407,221.7682,221.3956,221.7388,7182.0
2022-07-11 13:00:00,226.24,226.98,226.14,226.98,11684.0,221.7878,222.5132,221.6897,222.5132,11684.0
2022-07-11 13:10:00,226.9,226.99,226.73,226.74,46215.0,222.4348,222.523,222.2681,222.2779,46215.0
2022-07-11 13:20:00,226.68,227.07,226.68,227.02,23247.0,222.2191,222.6014,222.2191,222.5524,23247.0
2022-07-11 13:30:00,227.04,227.35,227.04,227.33,17828.0,222.572,222.8759,222.572,222.8563,17828.0
2022-07-11 13:40:00,227.34,227.48,227.07,227.19,25169.0,222.8661,223.0034,222.6014,222.7191,25169.0
2022-07-11 13:50:00,227.26,227.41,227.21,227.23,8104.0,222.7877,222.9347,222.7387,222.7583,8104.0
2022-07-11 14:00:00,227.22,227.22,226.81,226.83,101788.0,222.7485,222.7485,222.3466,222.3662,101788.0
2022-07-11 14:10:00,226.74,226.74,226.48,226.68,48101.0,222.2779,222.2779,222.023,222.2191,48101.0
2022-07-11 14:20:00,226.62,226.71,226.47,226.52,26003.0,222.1603,222.2485,222.0132,222.0623,26003.0
2022-07-11 14:30:00,226.47,226.5,226.24,226.34,18799.0,222.0132,222.0427,221.7878,221.8858,18799.0
2022-07-11 14:40:00,226.3,226.67,226.3,226.35,30314.0,221.8466,222.2093,221.8466,221.8956,30314.0
2022-07-11 14:50:00,226.35,226.35,225.92,225.92,93921.0,221.8956,221.8956,221.4741,221.4741,93921.0
2022-07-11 15:00:00,226.01,226.01,225.53,225.63,25309.0,221.5623,221.5623,221.0917,221.1898,25309.0
2022-07-11 15:10:00,225.59,225.71,225.44,225.57,32055.0,221.1506,221.2682,221.0035,221.131,32055.0
2022-07-11 15:20:00,225.6,225.79,225.47,225.71,15964.0,221.1604,221.3466,221.0329,221.2682,15964.0
2022-07-11 15:30:00,225.71,225.87,225.55,225.69,22799.0,221.2682,221.4251,221.1113,221.2486,22799.0
2022-07-11 15:40:00,225.67,225.83,225.34,225.51,40539.0,221.229,221.3858,220.9055,221.0721,40539.0
2022-07-11 15:50:00,225.46,225.58,225.05,225.57,99409.0,221.0231,221.1408,220.6212,221.131,99409.0
2022-07-12 09:30:00,225.99,227.56,225.81,227.56,60358.0,221.5427,223.0818,221.3662,223.0818,60358.0
2022-07-12 09:40:00,227.51,227.51,225.58,225.58,21965.0,223.0328,223.0328,221.1408,221.1408,21965.0
2022-07-12 09:50:00,225.53,225.93,224.7,224.71,12079.0,221.0917,221.4839,220.2781,220.2879,12079.0
2022-07-12 10:00:00,224.48,224.5,223.8,223.93,14399.0,220.0624,220.082,219.3958,219.5232,14399.0
2022-07-12 10:10:00,223.95,224.45,223.75,224.28,11687.0,219.5428,220.033,219.3468,219.8663,11687.0
2022-07-12 10:20:00,224.6,224.63,223.83,223.91,11409.0,220.18,220.2095,219.4252,219.5036,11409.0
2022-07-12 10:30:00,224.13,225.09,224.09,224.47,11598.0,219.7193,220.6604,219.6801,220.0526,11598.0
2022-07-12 10:40:00,224.46,224.61,224.11,224.4,13914.0,220.0428,220.1898,219.6997,219.984,13914.0
2022-07-12 10:50:00,224.41,224.78,224.1,224.66,3174.0,219.9938,220.3565,219.6899,220.2389,3174.0
2022-07-12 11:00:00,224.7,224.9,224.31,224.8,20578.0,220.2781,220.4741,219.8958,220.3761,20578.0
2022-07-12 11:10:00,224.93,225.52,224.68,224.73,21939.0,220.5035,221.0819,220.2585,220.3075,21939.0
2022-07-12 11:20:00,224.73,225.4,224.73,225.34,9322.0,220.3075,220.9643,220.3075,220.9055,9322.0
2022-07-12 11:30:00,225.44,225.45,224.84,224.97,9980.0,221.0035,221.0133,220.4153,220.5428,9980.0
2022-07-12 11:40:00,225.02,225.11,224.53,224.75,8492.0,220.5918,220.68,220.1114,220.3271,8492.0
2022-07-12 11:50:00,224.76,224.88,224.57,224.88,8189.0,220.3369,220.4545,220.1506,220.4545,8189.0
2022-07-12 12:00:00,224.93,225.26,224.63,224.63,8285.0,220.5035,220.8271,220.2095,220.2095,8285.0
2022-07-12 12:10:00,224.67,225.15,224.61,225.14,41512.0,220.2487,220.7192,220.1898,220.7094,41512.0
2022-07-12 12:20:00,225.08,225.26,225.0,225.11,5179.0,220.6506,220.8271,220.5722,220.68,5179.0
2022-07-12 12:30:00,225.15,225.51,224.99,225.4,7373.0,220.7192,221.0721,220.5624,220.9643,7373.0
2022-07-12 12:40:00,225.39,225.49,225.27,225.34,5674.0,220.9545,221.0525,220.8369,220.9055,5674.0
2022-07-12 12:50:00,225.31,225.32,225.0,225.32,1442.0,220.8761,220.8859,220.5722,220.8859,1442.0
2022-07-12 13:00:00,225.3,225.69,224.74,224.89,19252.0,220.8663,221.2486,220.3173,220.4643,19252.0
2022-07-12 13:10:00,224.76,224.91,224.75,224.81,23090.0,220.3369,220.4839,220.3271,220.3859,23090.0
2022-07-12 13:20:00,224.65,224.82,224.5,224.73,12227.0,220.2291,220.3957,220.082,220.3075,12227.0
2022-07-12 13:30:00,224.84,224.9,224.74,224.8,8436.0,220.4153,220.4741,220.3173,220.3761,8436.0
2022-07-12 13:40:00,224.82,224.97,224.69,224.92,6168.0,220.3957,220.5428,220.2683,220.4937,6168.0
2022-07-12 13:50:00,224.75,225.11,224.74,225.01,17238.0,220.3271,220.68,220.3173,220.582,17238.0
2022-07-12 14:00:00,225.05,225.05,224.58,224.63,55427.0,220.6212,220.6212,220.1604,220.2095,55427.0
2022-07-12 14:10:00,224.61,224.8,224.59,224.66,27308.0,220.1898,220.3761,220.1702,220.2389,27308.0
2022-07-12 14:20:00,224.63,224.68,224.51,224.55,9615.0,220.2095,220.2585,220.0918,220.131,9615.0
2022-07-12 14:30:00,224.63,224.63,224.17,224.29,8976.0,220.2095,220.2095,219.7585,219.8761,8976.0
2022-07-12 14:40:00,224.31,224.37,224.15,224.33,22224.0,219.8958,219.9546,219.7389,219.9154,22224.0
2022-07-12 14:50:00,224.33,224.33,223.71,223.72,9681.0,219.9154,219.9154,219.3076,219.3174,9681.0
2022-07-12 15:00:00,223.67,223.67,222.56,222.56,31463.0,219.2683,219.2683,218.1802,218.1802,31463.0
2022-07-12 15:10:00,222.56,222.92,222.39,222.83,26219.0,218.1802,218.5331,218.0135,218.4449,26219.0
2022-07-12 15:20:00,222.78,222.86,222.18,222.31,14753.0,218.3959,218.4743,217.8077,217.9351,14753.0
2022-07-12 15:30:00,222.23,222.37,221.49,221.78,49175.0,217.8567,217.9939,217.1312,217.4155,49175.0
2022-07-12 15:40:00,221.8,222.41,221.65,222.17,28564.0,217.4351,218.0331,217.2881,217.7979,28564.0
2022-07-12 15:50:00,222.13,222.96,222.11,222.75,148704.0,217.7587,218.5723,217.739,218.3665,148704.0
2022-07-13 09:30:00,219.09,220.5,218.11,220.5,46722.0,214.7785,216.1607,213.8178,216.1607,46722.0
2022-07-13 09:40:00,220.48,221.09,219.39,221.08,20768.0,216.1411,216.7391,215.0726,216.7293,20768.0
2022-07-13 09:50:00,221.15,221.23,220.17,220.95,23739.0,216.7979,216.8764,215.8372,216.6019,23739.0
2022-07-13 10:00:00,220.95,221.24,219.89,220.13,67290.0,216.6019,216.8862,215.5627,215.798,67290.0
2022-07-13 10:10:00,220.08,220.99,219.68,219.71,59045.0,215.749,216.6411,215.3569,215.3863,59045.0
2022-07-13 10:20:00,219.66,220.59,219.55,220.59,47280.0,215.3373,216.249,215.2294,216.249,47280.0
2022-07-13 10:30:00,220.56,221.81,220.36,221.65,110224.0,216.2195,217.4449,216.0235,217.2881,110224.0
2022-07-13 10:40:00,221.57,223.01,221.57,222.7,41174.0,217.2097,218.6213,217.2097,218.3174,41174.0
2022-07-13 10:50:00,222.75,223.31,222.52,222.78,50248.0,218.3665,218.9154,218.141,218.3959,50248.0
2022-07-13 11:00:00,222.82,223.55,222.52,223.05,76809.0,218.4351,219.1507,218.141,218.6605,76809.0
2022-07-13 11:10:00,223.07,223.34,222.71,222.82,53080.0,218.6802,218.9448,218.3272,218.4351,53080.0
2022-07-13 11:20:00,222.9,223.07,222.16,222.18,29257.0,218.5135,218.6802,217.7881,217.8077,29257.0
2022-07-13 11:30:00,222.22,222.44,221.99,222.05,24425.0,217.8469,218.0626,217.6214,217.6802,24425.0
2022-07-13 11:40:00,222.03,222.18,221.46,221.92,11980.0,217.6606,217.8077,217.1018,217.5528,11980.0
2022-07-13 11:50:00,221.93,222.4,221.9,222.07,11312.0,217.5626,218.0233,217.5332,217.6998,11312.0
2022-07-13 12:00:00,222.18,222.74,221.93,222.65,24152.0,217.8077,218.3566,217.5626,218.2684,24152.0
2022-07-13 12:10:00,222.62,222.62,221.93,222.08,39688.0,218.239,218.239,217.5626,217.7096,39688.0
2022-07-13 12:20:00,222.14,222.6,221.95,222.53,16174.0,217.7685,218.2194,217.5822,218.1508,16174.0
2022-07-13 12:30:00,222.53,222.86,222.47,222.85,37141.0,218.1508,218.4743,218.092,218.4645,37141.0
2022-07-13 12:40:00,222.83,222.83,222.58,222.69,13334.0,218.4449,218.4449,218.1998,218.3076,13334.0
2022-07-13 12:50:00,222.74,223.25,222.63,223.25,19656.0,218.3566,218.8566,218.2488,218.8566,19656.0
2022-07-13 13:00:00,223.18,223.83,223.05,223.36,67175.0,218.788,219.4252,218.6605,218.9644,67175.0
2022-07-13 13:10:00,223.32,223.72,222.88,222.93,26519.0,218.9252,219.3174,218.4939,218.5429,26519.0
2022-07-13 13:20:00,222.94,223.17,222.86,223.1,6278.0,218.5527,218.7782,218.4743,218.7096,6278.0
2022-07-13 13:30:00,223.13,223.14,222.65,222.66,19578.0,218.739,218.7488,218.2684,218.2782,19578.0
2022-07-13 13:40:00,222.7,223.33,222.7,223.3,28582.0,218.3174,218.935,218.3174,218.9056,28582.0
2022-07-13 13:50:00,223.33,223.39,222.99,223.33,22134.0,218.935,218.9939,218.6017,218.935,22134.0
2022-07-13 14:00:00,222.94,222.95,221.78,221.96,27738.0,218.5527,218.5625,217.4155,217.592,27738.0
2022-07-13 14:10:00,222.02,222.54,221.98,222.51,9804.0,217.6508,218.1606,217.6116,218.1312,9804.0
2022-07-13 14:20:00,222.33,222.96,222.3,222.95,17099.0,217.9547,218.5723,217.9253,218.5625,17099.0
2022-07-13 14:30:00,222.91,223.33,222.91,223.28,21539.0,218.5233,218.935,218.5233,218.886,21539.0
2022-07-13 14:40:00,223.29,223.42,223.02,223.02,21842.0,218.8958,219.0233,218.6311,218.6311,21842.0
2022-07-13 14:50:00,223.03,223.49,222.68,223.49,54029.0,218.6409,219.0919,218.2978,219.0919,54029.0
2022-07-13 15:00:00,223.49,223.52,222.58,222.79,109945.0,219.0919,219.1213,218.1998,218.4057,109945.0
2022-07-13 15:10:00,222.76,223.3,222.75,223.26,29814.0,218.3763,218.9056,218.3665,218.8664,29814.0
2022-07-13 15:20:00,223.28,223.37,222.7,222.7,44991.0,218.886,218.9742,218.3174,218.3174,44991.0
2022-07-13 15:30:00,222.74,222.81,222.15,222.63,56822.0,218.3566,218.4253,217.7783,218.2488,56822.0
2022-07-13 15:40:00,222.57,222.57,222.06,222.25,91408.0,218.19,218.19,217.69,217.8763,91408.0
2022-07-13 15:50:00,222.23,222.59,221.95,222.02,123251.0,217.8567,218.2096,217.5822,217.6508,123251.0
2022-07-14 09:30:00,219.97,220.21,218.37,218.43,44015.0,215.6412,215.8764,214.0726,214.1315,44015.0
2022-07-14 09:40:00,218.38,219.3,218.08,219.12,24053.0,214.0824,214.9843,213.7884,214.8079,24053.0
2022-07-14 09:50:00,218.99,219.24,218.36,218.4,7511.0,214.6804,214.9255,214.0628,214.1021,7511.0
2022-07-14 10:00:00,218.27,218.27,217.55,217.63,15287.0,213.9746,213.9746,213.2688,213.3472,15287.0
2022-07-14 10:10:00,217.61,217.92,217.4,217.57,63110.0,213.3276,213.6315,213.1217,213.2884,63110.0
2022-07-14 10:20:00,217.63,218.17,217.63,217.98,20528.0,213.3472,213.8766,213.3472,213.6903,20528.0
2022-07-14 10:30:00,217.97,218.46,217.65,218.13,14426.0,213.6805,214.1609,213.3668,213.8374,14426.0
2022-07-14 10:40:00,218.21,218.56,218.03,218.44,31633.0,213.9158,214.2589,213.7393,214.1413,31633.0
2022-07-14 10:50:00,218.45,219.03,218.31,218.52,32011.0,214.1511,214.7197,214.0138,214.2197,32011.0
2022-07-14 11:00:00,218.7,219.44,218.65,219.43,37296.0,214.3962,215.1216,214.3471,215.1118,37296.0
2022-07-14 11:10:00,219.49,219.69,218.98,219.69,67608.0,215.1706,215.3667,214.6706,215.3667,67608.0
2022-07-14 11:20:00,219.63,220.11,219.56,219.93,53702.0,215.3078,215.7784,215.2392,215.6019,53702.0
2022-07-14 11:30:00,220.03,220.03,219.48,219.84,20124.0,215.7,215.7,215.1608,215.5137,20124.0
2022-07-14 11:40:00,220.27,221.1,220.27,220.65,56827.0,215.9353,216.7489,215.9353,216.3078,56827.0
2022-07-14 11:50:00,220.61,220.96,220.47,220.88,164505.0,216.2686,216.6117,216.1313,216.5333,164505.0
2022-07-14 12:00:00,220.99,221.07,220.39,220.5,70478.0,216.6411,216.7195,216.0529,216.1607,70478.0
2022-07-14 12:10:00,220.51,220.86,220.38,220.66,21548.0,216.1705,216.5136,216.0431,216.3176,21548.0
2022-07-14 12:20:00,220.7,220.83,219.93,219.94,14715.0,216.3568,216.4842,215.6019,215.6117,14715.0
2022-07-14 12:30:00,220.12,220.29,220.07,220.18,16773.0,215.7882,215.9549,215.7392,215.847,16773.0
2022-07-14 12:40:00,220.06,220.09,219.42,219.42,19001.0,215.7294,215.7588,215.102,215.102,19001.0
2022-07-14 12:50:00,219.38,219.89,219.33,219.89,23975.0,215.0628,215.5627,215.0138,215.5627,23975.0
2022-07-14 13:00:00,219.88,219.88,219.46,219.84,23286.0,215.5529,215.5529,215.1412,215.5137,23286.0
2022-07-14 13:10:00,219.76,220.42,219.54,220.33,30953.0,215.4353,216.0823,215.2196,215.9941,30953.0
2022-07-14 13:20:00,220.39,220.83,220.3,220.83,17829.0,216.0529,216.4842,215.9647,216.4842,17829.0
2022-07-14 13:30:00,220.74,220.82,220.37,220.8,38145.0,216.396,216.4744,216.0333,216.4548,38145.0
2022-07-14 13:40:00,220.79,221.2,220.78,221.11,79563.0,216.445,216.847,216.4352,216.7587,79563.0
2022-07-14 13:50:00,221.15,221.33,220.73,221.1,55091.0,216.7979,216.9744,216.3862,216.7489,55091.0
2022-07-14 14:00:00,221.09,221.51,221.0,221.45,46945.0,216.7391,217.1509,216.6509,217.092,46945.0
2022-07-14 14:10:00,221.35,222.05,221.18,221.94,123775.0,216.994,217.6802,216.8273,217.5724,123775.0
2022-07-14 14:20:00,222.02,222.44,222.01,222.38,45376.0,217.6508,218.0626,217.641,218.0037,45376.0
2022-07-14 14:30:00,222.42,222.84,222.26,222.82,36322.0,218.0429,218.4547,217.8861,218.4351,36322.0
2022-07-14 14:40:00,222.84,222.88,222.14,222.33,52409.0,218.4547,218.4939,217.7685,217.9547,52409.0
2022-07-14 14:50:00,222.33,222.57,222.04,222.49,38961.0,217.9547,218.19,217.6704,218.1116,38961.0
2022-07-14 15:00:00,222.46,222.58,221.96,222.0,43224.0,218.0822,218.1998,217.592,217.6312,43224.0
2022-07-14 15:10:00,222.03,222.4,221.94,222.33,75225.0,217.6606,218.0233,217.5724,217.9547,75225.0
2022-07-14 15:20:00,222.31,222.87,222.31,222.87,60298.0,217.9351,218.4841,217.9351,218.4841,60298.0
2022-07-14 15:30:00,222.88,222.99,222.17,222.29,76515.0,218.4939,218.6017,217.7979,217.9155,76515.0
2022-07-14 15:40:00,222.22,222.45,221.88,222.27,86798.0,217.8469,218.0724,217.5136,217.8959,86798.0
2022-07-14 15:50:00,222.48,222.69,222.2,222.44,46579.0,218.1018,218.3076,217.8273,218.0626,46579.0
2022-07-15 09:30:00,224.78,226.2,224.78,225.45,53637.0,220.3565,221.7486,220.3565,221.0133,53637.0
2022-07-15 09:40:00,225.46,225.48,224.31,224.65,29939.0,221.0231,221.0427,219.8958,220.2291,29939.0
2022-07-15 09:50:00,224.61,224.77,223.92,224.7,23080.0,220.1898,220.3467,219.5134,220.2781,23080.0
2022-07-15 10:00:00,224.83,226.14,224.72,225.19,81556.0,220.4055,221.6897,220.2977,220.7584,81556.0
2022-07-15 10:10:00,225.23,225.65,225.06,225.46,26258.0,220.7976,221.2094,220.631,221.0231,26258.0
2022-07-15 10:20:00,225.39,226.2,224.74,226.06,38235.0,220.9545,221.7486,220.3173,221.6113,38235.0
2022-07-15 10:30:00,226.1,226.1,225.67,225.7,26665.0,221.6505,221.6505,221.229,221.2584,26665.0
2022-07-15 10:40:00,225.64,225.75,225.1,225.44,75661.0,221.1996,221.3074,220.6702,221.0035,75661.0
2022-07-15 10:50:00,225.45,225.75,225.16,225.73,16639.0,221.0133,221.3074,220.729,221.2878,16639.0
2022-07-15 11:00:00,225.63,226.28,225.59,226.25,70791.0,221.1898,221.827,221.1506,221.7976,70791.0
2022-07-15 11:10:00,226.23,226.51,225.97,226.25,273453.0,221.778,222.0525,221.5231,221.7976,273453.0
2022-07-15 11:20:00,226.21,226.4,226.02,226.04,21653.0,221.7584,221.9446,221.5721,221.5917,21653.0
2022-07-15 11:30:00,226.05,226.22,225.85,226.14,24681.0,221.6015,221.7682,221.4054,221.6897,24681.0
2022-07-15 11:40:00,226.13,226.26,225.95,226.08,52983.0,221.6799,221.8074,221.5035,221.6309,52983.0
2022-07-15 11:50:00,226.06,226.06,225.73,225.73,49849.0,221.6113,221.6113,221.2878,221.2878,49849.0
2022-07-15 12:00:00,225.74,225.93,225.32,225.42,22028.0,221.2976,221.4839,220.8859,220.9839,22028.0
2022-07-15 12:10:00,225.42,225.56,225.27,225.53,23385.0,220.9839,221.1212,220.8369,221.0917,23385.0
2022-07-15 12:20:00,225.54,225.71,225.45,225.62,12102.0,221.1015,221.2682,221.0133,221.18,12102.0
2022-07-15 12:30:00,225.65,225.65,225.18,225.43,35358.0,221.2094,221.2094,220.7486,220.9937,35358.0
2022-07-15 12:40:00,225.35,225.73,225.23,225.7,37555.0,220.9153,221.2878,220.7976,221.2584,37555.0
2022-07-15 12:50:00,225.71,225.76,225.44,225.58,16673.0,221.2682,221.3172,221.0035,221.1408,16673.0
2022-07-15 13:00:00,225.58,225.79,225.54,225.77,25884.0,221.1408,221.3466,221.1015,221.327,25884.0
2022-07-15 13:10:00,225.76,225.83,225.59,225.73,34827.0,221.3172,221.3858,221.1506,221.2878,34827.0
2022-07-15 13:20:00,225.77,225.98,225.64,225.98,19905.0,221.327,221.5329,221.1996,221.5329,19905.0
2022-07-15 13:30:00,225.99,226.15,225.91,226.14,16492.0,221.5427,221.6995,221.4643,221.6897,16492.0
2022-07-15 13:40:00,226.15,226.15,225.85,225.86,31290.0,221.6995,221.6995,221.4054,221.4152,31290.0
2022-07-15 13:50:00,225.85,225.94,225.65,225.87,26842.0,221.4054,221.4937,221.2094,221.4251,26842.0
2022-07-15 14:00:00,225.85,225.9,225.5,225.71,35819.0,221.4054,221.4545,221.0623,221.2682,35819.0
2022-07-15 14:10:00,225.72,225.86,225.59,225.81,23309.0,221.278,221.4152,221.1506,221.3662,23309.0
2022-07-15 14:20:00,225.82,225.82,225.47,225.78,26527.0,221.376,221.376,221.0329,221.3368,26527.0
2022-07-15 14:30:00,225.78,225.82,225.68,225.69,23004.0,221.3368,221.376,221.2388,221.2486,23004.0
2022-07-15 14:40:00,225.7,226.06,225.68,226.06,80315.0,221.2584,221.6113,221.2388,221.6113,80315.0
2022-07-15 14:50:00,226.03,226.07,225.75,225.78,32681.0,221.5819,221.6211,221.3074,221.3368,32681.0
2022-07-15 15:00:00,225.69,225.88,225.59,225.88,19210.0,221.2486,221.4349,221.1506,221.4349,19210.0
2022-07-15 15:10:00,225.88,225.93,225.74,225.8,26176.0,221.4349,221.4839,221.2976,221.3564,26176.0
2022-07-15 15:20:00,225.82,225.95,225.63,225.72,28990.0,221.376,221.5035,221.1898,221.278,28990.0
2022-07-15 15:30:00,225.69,225.75,225.43,225.5,34354.0,221.2486,221.3074,220.9937,221.0623,34354.0
2022-07-15 15:40:00,225.52,225.88,225.5,225.65,20804.0,221.0819,221.4349,221.0623,221.2094,20804.0
2022-07-15 15:50:00,225.66,226.41,225.38,226.28,66268.0,221.2192,221.9544,220.9447,221.827,66268.0
2022-07-18 09:30:00,228.36,228.94,228.1,228.16,97796.0,223.8661,224.4346,223.6112,223.67,97796.0
2022-07-18 09:40:00,228.05,229.02,227.83,229.02,17470.0,223.5622,224.5131,223.3465,224.5131,17470.0
2022-07-18 09:50:00,229.11,229.41,228.9,228.9,22491.0,224.6013,224.8954,224.3954,224.3954,22491.0
2022-07-18 10:00:00,228.94,229.21,228.44,228.59,24190.0,224.4346,224.6993,223.9445,224.0915,24190.0
2022-07-18 10:10:00,228.55,228.63,228.05,228.17,22073.0,224.0523,224.1307,223.5622,223.6798,22073.0
2022-07-18 10:20:00,228.3,228.53,228.13,228.26,14362.0,223.8072,224.0327,223.6406,223.768,14362.0
2022-07-18 10:30:00,228.24,228.66,228.17,228.22,23002.0,223.7484,224.1601,223.6798,223.7288,23002.0
2022-07-18 10:40:00,228.44,228.44,227.84,227.94,37313.0,223.9445,223.9445,223.3563,223.4543,37313.0
2022-07-18 10:50:00,228.01,228.45,227.8,228.45,451739.0,223.5229,223.9543,223.3171,223.9543,451739.0
2022-07-18 11:00:00,228.4,228.56,228.2,228.31,59889.0,223.9053,224.0621,223.7092,223.817,59889.0
2022-07-18 11:10:00,228.29,228.34,228.06,228.29,33153.0,223.7974,223.8464,223.572,223.7974,33153.0
2022-07-18 11:20:00,228.17,228.46,228.17,228.38,58368.0,223.6798,223.9641,223.6798,223.8857,58368.0
2022-07-18 11:30:00,228.42,228.68,228.22,228.67,71966.0,223.9249,224.1798,223.7288,224.1699,71966.0
2022-07-18 11:40:00,228.68,228.82,228.58,228.66,86222.0,224.1798,224.317,224.0817,224.1601,86222.0
2022-07-18 11:50:00,228.67,228.95,228.61,228.91,19973.0,224.1699,224.4444,224.1111,224.4052,19973.0
2022-07-18 12:00:00,228.92,228.98,228.72,228.8,26683.0,224.415,224.4738,224.219,224.2974,26683.0
2022-07-18 12:10:00,228.81,228.98,228.71,228.78,30921.0,224.3072,224.4738,224.2092,224.2778,30921.0
2022-07-18 12:20:00,228.76,228.89,228.68,228.73,39711.0,224.2582,224.3856,224.1798,224.2288,39711.0
2022-07-18 12:30:00,228.73,228.81,228.63,228.73,44699.0,224.2288,224.3072,224.1307,224.2288,44699.0
2022-07-18 12:40:00,228.71,228.83,228.58,228.58,23239.0,224.2092,224.3268,224.0817,224.0817,23239.0
2022-07-18 12:50:00,228.59,228.59,228.24,228.27,65187.0,224.0915,224.0915,223.7484,223.7778,65187.0
2022-07-18 13:00:00,228.3,228.4,228.26,228.35,9350.0,223.8072,223.9053,223.768,223.8562,9350.0
2022-07-18 13:10:00,228.19,228.26,227.92,227.93,6001.0,223.6994,223.768,223.4347,223.4445,6001.0
2022-07-18 13:20:00,227.87,228.07,227.76,228.06,28966.0,223.3857,223.5818,223.2779,223.572,28966.0
2022-07-18 13:30:00,228.08,228.08,226.97,227.05,23010.0,223.5916,223.5916,222.5034,222.5818,23010.0
2022-07-18 13:40:00,227.13,227.17,226.55,226.55,35233.0,222.6603,222.6995,222.0917,222.0917,35233.0
2022-07-18 13:50:00,226.52,226.76,225.71,225.89,42065.0,222.0623,222.2975,221.2682,221.4447,42065.0
2022-07-18 14:00:00,225.88,226.01,225.6,225.8,24757.0,221.4349,221.5623,221.1604,221.3564,24757.0
2022-07-18 14:10:00,225.75,226.27,225.66,226.22,72617.0,221.3074,221.8172,221.2192,221.7682,72617.0
2022-07-18 14:20:00,226.25,226.33,225.57,225.66,34137.0,221.7976,221.876,221.131,221.2192,34137.0
2022-07-18 14:30:00,225.62,226.05,225.56,225.89,39670.0,221.18,221.6015,221.1212,221.4447,39670.0
2022-07-18 14:40:00,225.88,225.94,225.22,225.41,61575.0,221.4349,221.4937,220.7878,220.9741,61575.0
2022-07-18 14:50:00,225.42,225.42,224.76,224.85,48500.0,220.9839,220.9839,220.3369,220.4251,48500.0
2022-07-18 15:00:00,224.77,225.24,224.66,225.2,37016.0,220.3467,220.8074,220.2389,220.7682,37016.0
2022-07-18 15:10:00,225.21,225.3,224.84,225.3,44720.0,220.778,220.8663,220.4153,220.8663,44720.0
2022-07-18 15:20:00,225.26,225.42,224.58,224.58,58250.0,220.8271,220.9839,220.1604,220.1604,58250.0
2022-07-18 15:30:00,224.56,224.59,223.87,223.93,56107.0,220.1408,220.1702,219.4644,219.5232,56107.0
2022-07-18 15:40:00,223.94,224.11,223.48,223.49,290336.0,219.533,219.6997,219.0821,219.0919,290336.0
2022-07-18 15:50:00,223.47,224.36,223.41,224.22,228453.0,219.0723,219.9448,219.0135,219.8075,228453.0
2022-07-19 09:30:00,226.74,227.08,226.12,226.24,42635.0,222.2779,222.6112,221.6701,221.7878,42635.0
2022-07-19 09:40:00,226.25,226.36,225.62,225.79,26189.0,221.7976,221.9054,221.18,221.3466,26189.0
2022-07-19 09:50:00,225.78,226.89,225.76,226.84,29759.0,221.3368,222.425,221.3172,222.376,29759.0
2022-07-19 10:00:00,226.84,226.9,226.09,226.32,23345.0,222.376,222.4348,221.6407,221.8662,23345.0
2022-07-19 10:10:00,226.24,226.91,226.22,226.35,15233.0,221.7878,222.4446,221.7682,221.8956,15233.0
2022-07-19 10:20:00,226.35,227.39,226.34,227.34,11839.0,221.8956,222.9151,221.8858,222.8661,11839.0
2022-07-19 10:30:00,227.33,227.55,227.24,227.38,24350.0,222.8563,223.072,222.7681,222.9053,24350.0
2022-07-19 10:40:00,227.4,228.01,227.4,228.01,22710.0,222.9249,223.5229,222.9249,223.5229,22710.0
2022-07-19 10:50:00,228.06,228.22,227.97,228.19,37074.0,223.572,223.7288,223.4837,223.6994,37074.0
2022-07-19 11:00:00,228.26,228.59,228.18,228.59,21038.0,223.768,224.0915,223.6896,224.0915,21038.0
2022-07-19 11:10:00,228.61,228.67,228.22,228.25,18289.0,224.1111,224.1699,223.7288,223.7582,18289.0
2022-07-19 11:20:00,228.24,228.61,228.1,228.55,21537.0,223.7484,224.1111,223.6112,224.0523,21537.0
2022-07-19 11:30:00,228.59,228.94,228.57,228.63,9830.0,224.0915,224.4346,224.0719,224.1307,9830.0
2022-07-19 11:40:00,228.65,228.65,228.41,228.46,17652.0,224.1503,224.1503,223.9151,223.9641,17652.0
2022-07-19 11:50:00,228.43,228.83,228.42,228.82,7060.0,223.9347,224.3268,223.9249,224.317,7060.0
2022-07-19 12:00:00,228.82,228.86,228.29,228.53,32734.0,224.317,224.3562,223.7974,224.0327,32734.0
2022-07-19 12:10:00,228.5,228.64,228.43,228.59,9043.0,224.0033,224.1405,223.9347,224.0915,9043.0
2022-07-19 12:20:00,228.58,228.95,228.58,228.95,15558.0,224.0817,224.4444,224.0817,224.4444,15558.0
2022-07-19 12:30:00,229.03,229.27,228.99,229.11,21162.0,224.5229,224.7581,224.4837,224.6013,21162.0
2022-07-19 12:40:00,229.04,229.3,229.03,229.29,7546.0,224.5327,224.7876,224.5229,224.7777,7546.0
2022-07-19 12:50:00,229.25,229.39,229.07,229.36,12781.0,224.7385,224.8758,224.5621,224.8464,12781.0
2022-07-19 13:00:00,229.34,229.41,229.17,229.17,12829.0,224.8268,224.8954,224.6601,224.6601,12829.0
2022-07-19 13:10:00,229.18,229.33,229.13,229.14,13895.0,224.6699,224.817,224.6209,224.6307,13895.0
2022-07-19 13:20:00,229.09,229.26,229.02,229.22,9936.0,224.5817,224.7483,224.5131,224.7091,9936.0
2022-07-19 13:30:00,229.26,229.76,229.23,229.76,136566.0,224.7483,225.2385,224.7189,225.2385,136566.0
2022-07-19 13:40:00,229.78,230.03,229.74,229.99,19252.0,225.2581,225.5032,225.2189,225.464,19252.0
2022-07-19 13:50:00,229.98,230.24,229.91,230.21,39551.0,225.4542,225.7091,225.3855,225.6796,39551.0
2022-07-19 14:00:00,230.21,230.63,230.17,230.6,36745.0,225.6796,226.0914,225.6404,226.062,36745.0
2022-07-19 14:10:00,230.61,230.61,230.21,230.43,45022.0,226.0718,226.0718,225.6796,225.8953,45022.0
2022-07-19 14:20:00,230.46,230.48,230.01,230.01,22251.0,225.9247,225.9443,225.4836,225.4836,22251.0
2022-07-19 14:30:00,230.05,230.28,230.05,230.08,16561.0,225.5228,225.7483,225.5228,225.5522,16561.0
2022-07-19 14:40:00,230.07,230.24,229.78,229.89,26463.0,225.5424,225.7091,225.2581,225.3659,26463.0
2022-07-19 14:50:00,229.97,230.29,229.85,230.26,34249.0,225.4444,225.7581,225.3267,225.7287,34249.0
2022-07-19 15:00:00,230.27,230.55,230.08,230.55,65668.0,225.7385,226.013,225.5522,226.013,65668.0
2022-07-19 15:10:00,230.54,230.54,230.21,230.47,86335.0,226.0031,226.0031,225.6796,225.9345,86335.0
2022-07-19 15:20:00,230.48,230.5,230.19,230.36,45293.0,225.9443,225.9639,225.66,225.8267,45293.0
2022-07-19 15:30:00,230.37,230.46,230.05,230.37,79311.0,225.8365,225.9247,225.5228,225.8365,79311.0
2022-07-19 15:40:00,230.36,230.85,230.36,230.6,46665.0,225.8267,226.307,225.8267,226.062,46665.0
2022-07-19 15:50:00,230.56,230.98,230.41,230.65,208506.0,226.0228,226.4345,225.8757,226.111,208506.0
2022-07-20 09:30:00,230.87,231.66,230.57,231.38,35852.0,226.3267,227.1011,226.0326,226.8266,35852.0
2022-07-20 09:40:00,231.34,231.84,231.3,231.65,31167.0,226.7874,227.2776,226.7482,227.0913,31167.0
2022-07-20 09:50:00,231.57,231.8,230.65,230.72,33613.0,227.0129,227.2384,226.111,226.1796,33613.0
2022-07-20 10:00:00,230.76,231.18,230.54,231.18,10849.0,226.2188,226.6306,226.0031,226.6306,10849.0
2022-07-20 10:10:00,231.31,231.61,231.25,231.43,11342.0,226.758,227.0521,226.6992,226.8756,11342.0
2022-07-20 10:20:00,231.56,232.51,231.55,232.51,28000.0,227.0031,227.9344,226.9933,227.9344,28000.0
2022-07-20 10:30:00,232.53,233.23,232.46,233.07,19139.0,227.954,228.6402,227.8854,228.4834,19139.0
2022-07-20 10:40:00,232.96,233.56,232.78,233.5,18173.0,228.3755,228.9637,228.1991,228.9049,18173.0
2022-07-20 10:50:00,233.49,234.16,233.49,234.16,60947.0,228.8951,229.5519,228.8951,229.5519,60947.0
2022-07-20 11:00:00,234.09,234.09,233.52,233.6,10830.0,229.4833,229.4833,228.9245,229.0029,10830.0
2022-07-20 11:10:00,233.68,233.68,233.41,233.52,9277.0,229.0814,229.0814,228.8167,228.9245,9277.0
2022-07-20 11:20:00,233.5,233.8,233.28,233.77,8738.0,228.9049,229.199,228.6892,229.1696,8738.0
2022-07-20 11:30:00,233.7,234.07,233.59,233.73,16238.0,229.101,229.4637,228.9931,229.1304,16238.0
2022-07-20 11:40:00,233.64,233.92,233.6,233.81,48263.0,229.0421,229.3166,229.0029,229.2088,48263.0
2022-07-20 11:50:00,233.98,234.27,233.98,234.07,15177.0,229.3755,229.6597,229.3755,229.4637,15177.0
2022-07-20 12:00:00,234.07,234.48,234.02,234.38,21222.0,229.4637,229.8656,229.4147,229.7676,21222.0
2022-07-20 12:10:00,234.38,234.46,234.1,234.36,18826.0,229.7676,229.846,229.4931,229.748,18826.0
2022-07-20 12:20:00,234.39,234.39,233.94,233.94,5368.0,229.7774,229.7774,229.3362,229.3362,5368.0
2022-07-20 12:30:00,233.99,234.4,233.97,234.2,11601.0,229.3853,229.7872,229.3656,229.5911,11601.0
2022-07-20 12:40:00,234.27,234.28,232.57,232.75,10524.0,229.6597,229.6695,227.9932,228.1697,10524.0
2022-07-20 12:50:00,232.67,233.58,232.66,233.48,14065.0,228.0912,228.9833,228.0814,228.8853,14065.0
2022-07-20 13:00:00,233.45,233.53,232.27,232.57,53209.0,228.8559,228.9343,227.6991,227.9932,53209.0
2022-07-20 13:10:00,232.4,232.41,231.89,232.32,17242.0,227.8265,227.8363,227.3266,227.7481,17242.0
2022-07-20 13:20:00,232.4,232.76,232.08,232.76,26022.0,227.8265,228.1795,227.5128,228.1795,26022.0
2022-07-20 13:30:00,232.76,233.19,232.7,233.03,32111.0,228.1795,228.601,228.1206,228.4441,32111.0
2022-07-20 13:40:00,233.04,233.09,232.55,232.55,20871.0,228.454,228.503,227.9736,227.9736,20871.0
2022-07-20 13:50:00,232.59,232.72,231.99,232.03,49758.0,228.0128,228.1402,227.4246,227.4638,49758.0
2022-07-20 14:00:00,232.17,232.68,232.16,232.68,10121.0,227.6011,228.101,227.5913,228.101,10121.0
2022-07-20 14:10:00,232.69,232.75,232.34,232.52,21479.0,228.1108,228.1697,227.7677,227.9442,21479.0
2022-07-20 14:20:00,232.69,233.34,232.66,233.31,14172.0,228.1108,228.748,228.0814,228.7186,14172.0
2022-07-20 14:30:00,233.21,233.46,233.03,233.45,109001.0,228.6206,228.8657,228.4441,228.8559,109001.0
2022-07-20 14:40:00,233.48,233.5,233.29,233.47,15299.0,228.8853,228.9049,228.699,228.8755,15299.0
2022-07-20 14:50:00,233.48,233.5,232.77,233.3,12597.0,228.8853,228.9049,228.1893,228.7088,12597.0
2022-07-20 15:00:00,233.32,234.02,233.32,233.64,67131.0,228.7284,229.4147,228.7284,229.0421,67131.0
2022-07-20 15:10:00,233.79,234.03,233.68,233.93,14739.0,229.1892,229.4245,229.0814,229.3264,14739.0
2022-07-20 15:20:00,233.94,234.09,233.69,234.09,59251.0,229.3362,229.4833,229.0912,229.4833,59251.0
2022-07-20 15:30:00,234.11,234.15,233.53,233.59,87952.0,229.5029,229.5421,228.9343,228.9931,87952.0
2022-07-20 15:40:00,233.61,233.97,233.55,233.81,48848.0,229.0127,229.3656,228.9539,229.2088,48848.0
2022-07-20 15:50:00,233.64,233.91,233.26,233.45,87054.0,229.0421,229.3068,228.6696,228.8559,87054.0
2022-07-21 09:30:00,233.41,233.85,232.53,233.67,65201.0,228.8167,229.248,227.954,229.0716,65201.0
2022-07-21 09:40:00,233.56,234.0,232.9,233.76,35298.0,228.9637,229.3951,228.3167,229.1598,35298.0
2022-07-21 09:50:00,233.64,234.21,233.38,234.01,16312.0,229.0421,229.6009,228.7873,229.4049,16312.0
2022-07-21 10:00:00,233.93,234.54,232.93,233.26,86301.0,229.3264,229.9244,228.3461,228.6696,86301.0
2022-07-21 10:10:00,233.38,233.5,232.58,233.44,27535.0,228.7873,228.9049,228.003,228.8461,27535.0
2022-07-21 10:20:00,233.36,233.44,231.84,232.22,52233.0,228.7677,228.8461,227.2776,227.6501,52233.0
2022-07-21 10:30:00,232.17,232.78,232.04,232.72,33759.0,227.6011,228.1991,227.4736,228.1402,33759.0
2022-07-21 10:40:00,232.8,233.09,232.62,232.76,29247.0,228.2187,228.503,228.0422,228.1795,29247.0
2022-07-21 10:50:00,232.87,233.72,232.82,233.72,32874.0,228.2873,229.1206,228.2383,229.1206,32874.0
2022-07-21 11:00:00,233.58,234.11,233.51,233.84,12601.0,228.9833,229.5029,228.9147,229.2382,12601.0
2022-07-21 11:10:00,233.8,233.91,233.6,233.91,17509.0,229.199,229.3068,229.0029,229.3068,17509.0
2022-07-21 11:20:00,233.75,234.12,233.43,234.1,11485.0,229.15,229.5127,228.8363,229.4931,11485.0
2022-07-21 11:30:00,234.04,234.71,233.88,234.36,45232.0,229.4343,230.0911,229.2774,229.748,45232.0
2022-07-21 11:40:00,234.34,234.57,234.2,234.2,52195.0,229.7284,229.9538,229.5911,229.5911,52195.0
2022-07-21 11:50:00,234.22,234.64,234.16,234.63,14791.0,229.6107,230.0225,229.5519,230.0127,14791.0
2022-07-21 12:00:00,234.48,235.53,234.45,235.53,29472.0,229.8656,230.895,229.8362,230.895,29472.0
2022-07-21 12:10:00,235.52,235.53,235.08,235.44,21108.0,230.8851,230.895,230.4538,230.8067,21108.0
2022-07-21 12:20:00,235.43,235.87,235.32,235.87,22068.0,230.7969,231.2283,230.6891,231.2283,22068.0
2022-07-21 12:30:00,235.87,236.11,235.84,236.04,13539.0,231.2283,231.4635,231.1988,231.3949,13539.0
2022-07-21 12:40:00,235.98,236.05,235.64,235.72,14755.0,231.3361,231.4047,231.0028,231.0812,14755.0
2022-07-21 12:50:00,235.74,235.96,235.69,235.88,52016.0,231.1008,231.3165,231.0518,231.2381,52016.0
2022-07-21 13:00:00,235.92,236.08,235.69,235.94,48181.0,231.2773,231.4341,231.0518,231.2969,48181.0
2022-07-21 13:10:00,235.79,235.93,235.51,235.77,65144.0,231.1498,231.2871,230.8753,231.1302,65144.0
2022-07-21 13:20:00,235.76,235.94,235.3,235.49,31933.0,231.1204,231.2969,230.6695,230.8557,31933.0
2022-07-21 13:30:00,235.53,235.53,234.94,235.49,52133.0,230.895,230.895,230.3166,230.8557,52133.0
2022-07-21 13:40:00,235.48,235.71,235.43,235.46,9143.0,230.8459,231.0714,230.7969,230.8263,9143.0
2022-07-21 13:50:00,235.34,235.5,235.04,235.5,20400.0,230.7087,230.8655,230.4146,230.8655,20400.0
2022-07-21 14:00:00,235.54,235.89,235.44,235.89,13183.0,230.9048,231.2479,230.8067,231.2479,13183.0
2022-07-21 14:10:00,235.89,236.15,235.8,236.15,9896.0,231.2479,231.5027,231.1596,231.5027,9896.0
2022-07-21 14:20:00,236.04,236.11,235.88,236.06,48010.0,231.3949,231.4635,231.2381,231.4145,48010.0
2022-07-21 14:30:00,236.04,236.07,235.57,235.95,22207.0,231.3949,231.4243,230.9342,231.3067,22207.0
2022-07-21 14:40:00,235.86,235.97,235.5,235.79,18856.0,231.2185,231.3263,230.8655,231.1498,18856.0
2022-07-21 14:50:00,235.75,236.06,235.7,235.95,20977.0,231.1106,231.4145,231.0616,231.3067,20977.0
2022-07-21 15:00:00,235.87,236.47,235.8,236.47,54738.0,231.2283,231.8165,231.1596,231.8165,54738.0
2022-07-21 15:10:00,236.44,236.45,235.79,236.02,14008.0,231.787,231.7968,231.1498,231.3753,14008.0
2022-07-21 15:20:00,235.94,236.2,235.85,236.12,18507.0,231.2969,231.5518,231.2087,231.4733,18507.0
2022-07-21 15:30:00,236.06,236.3,235.96,235.97,31822.0,231.4145,231.6498,231.3165,231.3263,31822.0
2022-07-21 15:40:00,235.96,236.28,235.96,236.2,31442.0,231.3165,231.6302,231.3165,231.5518,31442.0
2022-07-21 15:50:00,236.18,236.73,236.17,236.72,297273.0,231.5322,232.0713,231.5224,232.0615,297273.0
2022-07-22 09:30:00,236.57,237.08,235.91,237.08,51604.0,231.9145,232.4144,231.2675,232.4144,51604.0
2022-07-22 09:40:00,237.2,237.3,236.47,237.3,21918.0,232.5321,232.6301,231.8165,232.6301,21918.0
2022-07-22 09:50:00,237.31,237.86,236.13,236.16,22734.0,232.6399,233.1791,231.4831,231.5126,22734.0
2022-07-22 10:00:00,235.95,236.05,235.45,235.66,27585.0,231.3067,231.4047,230.8165,231.0224,27585.0
2022-07-22 10:10:00,235.74,236.63,235.74,236.52,36093.0,231.1008,231.9733,231.1008,231.8655,36093.0
2022-07-22 10:20:00,236.47,236.47,235.68,236.12,8162.0,231.8165,231.8165,231.042,231.4733,8162.0
2022-07-22 10:30:00,236.21,236.46,235.8,235.91,105289.0,231.5616,231.8066,231.1596,231.2675,105289.0
2022-07-22 10:40:00,235.93,236.29,235.78,235.94,23854.0,231.2871,231.64,231.14,231.2969,23854.0
2022-07-22 10:50:00,236.03,236.54,235.91,236.08,15434.0,231.3851,231.8851,231.2675,231.4341,15434.0
2022-07-22 11:00:00,236.07,236.17,235.25,235.51,20504.0,231.4243,231.5224,230.6205,230.8753,20504.0
2022-07-22 11:10:00,235.43,235.72,235.36,235.6,12149.0,230.7969,231.0812,230.7283,230.9636,12149.0
2022-07-22 11:20:00,235.56,235.58,234.65,234.8,18613.0,230.9244,230.944,230.0323,230.1793,18613.0
2022-07-22 11:30:00,234.62,234.62,233.52,233.87,41497.0,230.0029,230.0029,228.9245,229.2676,41497.0
2022-07-22 11:40:00,233.9,234.15,233.67,234.15,10083.0,229.297,229.5421,229.0716,229.5421,10083.0
2022-07-22 11:50:00,234.02,234.37,233.96,234.21,13263.0,229.4147,229.7578,229.3558,229.6009,13263.0
2022-07-22 12:00:00,234.35,234.42,233.82,233.82,14146.0,229.7382,229.8068,229.2186,229.2186,14146.0
2022-07-22 12:10:00,233.74,233.8,233.39,233.61,14407.0,229.1402,229.199,228.7971,229.0127,14407.0
2022-07-22 12:20:00,233.61,233.8,233.34,233.77,21842.0,229.0127,229.199,228.748,229.1696,21842.0
2022-07-22 12:30:00,233.74,234.18,233.69,233.92,19486.0,229.1402,229.5715,229.0912,229.3166,19486.0
2022-07-22 12:40:00,233.94,234.05,233.64,233.81,14105.0,229.3362,229.4441,229.0421,229.2088,14105.0
2022-07-22 12:50:00,233.71,233.94,233.57,233.66,12179.0,229.1108,229.3362,228.9735,229.0618,12179.0
2022-07-22 13:00:00,233.62,233.63,233.17,233.43,16958.0,229.0225,229.0323,228.5814,228.8363,16958.0
2022-07-22 13:10:00,233.33,233.4,232.96,232.98,30458.0,228.7382,228.8069,228.3755,228.3951,30458.0
2022-07-22 13:20:00,233.01,233.27,232.77,232.97,44853.0,228.4245,228.6794,228.1893,228.3853,44853.0
2022-07-22 13:30:00,232.92,232.92,232.38,232.66,20917.0,228.3363,228.3363,227.8069,228.0814,20917.0
2022-07-22 13:40:00,232.7,232.95,232.47,232.81,10985.0,228.1206,228.3657,227.8952,228.2285,10985.0
2022-07-22 13:50:00,232.77,232.97,232.54,232.89,47376.0,228.1893,228.3853,227.9638,228.3069,47376.0
2022-07-22 14:00:00,232.68,232.7,232.25,232.28,18329.0,228.101,228.1206,227.6795,227.7089,18329.0
2022-07-22 14:10:00,232.29,232.64,232.13,232.57,17007.0,227.7187,228.0618,227.5619,227.9932,17007.0
2022-07-22 14:20:00,232.57,232.62,232.26,232.49,25128.0,227.9932,228.0422,227.6893,227.9148,25128.0
2022-07-22 14:30:00,232.46,232.78,232.13,232.45,17088.0,227.8854,228.1991,227.5619,227.8756,17088.0
2022-07-22 14:40:00,232.41,232.57,232.26,232.56,15172.0,227.8363,227.9932,227.6893,227.9834,15172.0
2022-07-22 14:50:00,232.57,232.97,232.43,232.82,71810.0,227.9932,228.3853,227.856,228.2383,71810.0
2022-07-22 15:00:00,232.78,232.99,232.52,232.65,14771.0,228.1991,228.4049,227.9442,228.0716,14771.0
2022-07-22 15:10:00,232.61,233.27,232.57,233.15,33699.0,228.0324,228.6794,227.9932,228.5618,33699.0
2022-07-22 15:20:00,233.21,233.6,233.2,233.56,16988.0,228.6206,229.0029,228.6108,228.9637,16988.0
2022-07-22 15:30:00,233.6,233.62,233.01,233.01,12420.0,229.0029,229.0225,228.4245,228.4245,12420.0
2022-07-22 15:40:00,233.11,233.28,232.73,232.98,11356.0,228.5226,228.6892,228.1501,228.3951,11356.0
2022-07-22 15:50:00,233.0,233.52,232.92,233.52,27269.0,228.4147,228.9245,228.3363,228.9245,27269.0
2022-07-25 09:30:00,233.65,233.79,232.32,232.5,36376.0,229.0519,229.1892,227.7481,227.9246,36376.0
2022-07-25 09:40:00,232.46,233.51,232.45,233.02,20633.0,227.8854,228.9147,227.8756,228.4343,20633.0
2022-07-25 09:50:00,233.0,233.54,232.87,233.25,15530.0,228.4147,228.9441,228.2873,228.6598,15530.0
2022-07-25 10:00:00,233.2,233.47,232.64,232.99,20042.0,228.6108,228.8755,228.0618,228.4049,20042.0
2022-07-25 10:10:00,232.93,233.29,232.28,232.31,27313.0,228.3461,228.699,227.7089,227.7383,27313.0
2022-07-25 10:20:00,232.37,232.7,231.76,232.37,47797.0,227.7971,228.1206,227.1991,227.7971,47797.0
2022-07-25 10:30:00,232.27,232.61,231.99,232.41,12840.0,227.6991,228.0324,227.4246,227.8363,12840.0
2022-07-25 10:40:00,232.32,232.98,232.16,232.79,44972.0,227.7481,228.3951,227.5913,228.2089,44972.0
2022-07-25 10:50:00,232.88,233.04,232.71,232.78,9457.0,228.2971,228.454,228.1304,228.1991,9457.0
2022-07-25 11:00:00,232.68,232.91,232.41,232.83,308098.0,228.101,228.3265,227.8363,228.2481,308098.0
2022-07-25 11:10:00,232.86,232.92,232.01,232.19,17414.0,228.2775,228.3363,227.4442,227.6207,17414.0
2022-07-25 11:20:00,232.29,232.83,232.24,232.83,24627.0,227.7187,228.2481,227.6697,228.2481,24627.0
2022-07-25 11:30:00,232.91,233.27,232.81,233.02,44156.0,228.3265,228.6794,228.2285,228.4343,44156.0
2022-07-25 11:40:00,233.03,233.31,232.9,233.12,31387.0,228.4441,228.7186,228.3167,228.5324,31387.0
2022-07-25 11:50:00,233.04,233.11,232.81,233.02,63898.0,228.454,228.5226,228.2285,228.4343,63898.0
2022-07-25 12:00:00,233.02,233.2,232.78,232.84,24391.0,228.4343,228.6108,228.1991,228.2579,24391.0
2022-07-25 12:10:00,232.82,232.84,232.34,232.58,45432.0,228.2383,228.2579,227.7677,228.003,45432.0
2022-07-25 12:20:00,232.57,232.74,232.41,232.74,27785.0,227.9932,228.1599,227.8363,228.1599,27785.0
2022-07-25 12:30:00,232.7,233.08,232.7,233.02,21184.0,228.1206,228.4932,228.1206,228.4343,21184.0
2022-07-25 12:40:00,233.12,233.57,233.11,233.49,9859.0,228.5324,228.9735,228.5226,228.8951,9859.0
2022-07-25 12:50:00,233.51,233.51,233.12,233.22,80560.0,228.9147,228.9147,228.5324,228.6304,80560.0
2022-07-25 13:00:00,233.14,233.38,233.07,233.38,34039.0,228.552,228.7873,228.4834,228.7873,34039.0
2022-07-25 13:10:00,233.26,233.3,233.09,233.17,17539.0,228.6696,228.7088,228.503,228.5814,17539.0
2022-07-25 13:20:00,233.19,233.19,232.81,232.86,12985.0,228.601,228.601,228.2285,228.2775,12985.0
2022-07-25 13:30:00,232.86,232.97,232.52,232.52,19598.0,228.2775,228.3853,227.9442,227.9442,19598.0
2022-07-25 13:40:00,232.52,232.65,232.46,232.5,40622.0,227.9442,228.0716,227.8854,227.9246,40622.0
2022-07-25 13:50:00,232.5,232.5,232.24,232.26,30201.0,227.9246,227.9246,227.6697,227.6893,30201.0
2022-07-25 14:00:00,232.23,232.29,232.02,232.08,30875.0,227.6599,227.7187,227.454,227.5128,30875.0
2022-07-25 14:10:00,232.13,232.29,231.97,232.06,184218.0,227.5619,227.7187,227.405,227.4932,184218.0
2022-07-25 14:20:00,232.0,232.17,231.9,232.04,36583.0,227.4344,227.6011,227.3364,227.4736,36583.0
2022-07-25 14:30:00,232.04,232.28,231.91,232.15,33641.0,227.4736,227.7089,227.3462,227.5815,33641.0
2022-07-25 14:40:00,232.17,232.3,231.76,231.89,42402.0,227.6011,227.7285,227.1991,227.3266,42402.0
2022-07-25 14:50:00,231.89,231.97,231.6,231.62,20715.0,227.3266,227.405,227.0423,227.0619,20715.0
2022-07-25 15:00:00,231.66,231.88,231.32,231.55,22710.0,227.1011,227.3168,226.7678,226.9933,22710.0
2022-07-25 15:10:00,231.57,231.66,231.37,231.66,22488.0,227.0129,227.1011,226.8168,227.1011,22488.0
2022-07-25 15:20:00,231.57,231.9,231.57,231.64,17613.0,227.0129,227.3364,227.0129,227.0815,17613.0
2022-07-25 15:30:00,231.54,231.97,231.48,231.94,73885.0,226.9835,227.405,226.9247,227.3756,73885.0
2022-07-25 15:40:00,231.91,232.2,231.84,232.14,28326.0,227.3462,227.6305,227.2776,227.5717,28326.0
2022-07-25 15:50:00,232.18,232.92,232.01,232.85,48013.0,227.6109,228.3363,227.4442,228.2677,48013.0
2022-07-26 09:30:00,231.36,231.6,230.29,230.52,60731.0,226.807,227.0423,225.7581,225.9835,60731.0
2022-07-26 09:40:00,230.65,230.89,230.0,230.24,13937.0,226.111,226.3463,225.4738,225.7091,13937.0
2022-07-26 09:50:00,230.28,230.83,230.28,230.66,23663.0,225.7483,226.2874,225.7483,226.1208,23663.0
2022-07-26 10:00:00,230.58,230.95,230.15,230.79,19447.0,226.0424,226.4051,225.6208,226.2482,19447.0
2022-07-26 10:10:00,230.81,230.82,230.14,230.14,7626.0,226.2678,226.2776,225.611,225.611,7626.0
2022-07-26 10:20:00,230.26,230.26,229.82,229.92,9118.0,225.7287,225.7287,225.2973,225.3954,9118.0
2022-07-26 10:30:00,229.66,229.81,229.56,229.81,4460.0,225.1405,225.2875,225.0424,225.2875,4460.0
2022-07-26 10:40:00,229.63,229.87,229.6,229.85,4912.0,225.1111,225.3463,225.0816,225.3267,4912.0
2022-07-26 10:50:00,229.92,229.98,229.61,229.93,10469.0,225.3954,225.4542,225.0915,225.4052,10469.0
2022-07-26 11:00:00,230.06,230.16,229.44,229.61,5769.0,225.5326,225.6306,224.9248,225.0915,5769.0
2022-07-26 11:10:00,229.61,229.95,229.58,229.81,11243.0,225.0915,225.4248,225.062,225.2875,11243.0
2022-07-26 11:20:00,229.75,229.82,229.15,229.15,11424.0,225.2287,225.2973,224.6405,224.6405,11424.0
2022-07-26 11:30:00,229.15,229.22,228.92,229.01,8292.0,224.6405,224.7091,224.415,224.5033,8292.0
2022-07-26 11:40:00,228.97,229.17,228.93,228.99,19770.0,224.464,224.6601,224.4248,224.4837,19770.0
2022-07-26 11:50:00,228.85,228.95,228.53,228.54,9435.0,224.3464,224.4444,224.0327,224.0425,9435.0
2022-07-26 12:00:00,228.56,228.79,228.48,228.56,8013.0,224.0621,224.2876,223.9837,224.0621,8013.0
2022-07-26 12:10:00,228.69,228.82,228.46,228.67,11353.0,224.1896,224.317,223.9641,224.1699,11353.0
2022-07-26 12:20:00,228.7,228.89,228.49,228.87,25190.0,224.1994,224.3856,223.9935,224.366,25190.0
2022-07-26 12:30:00,228.92,229.15,228.87,228.87,18691.0,224.415,224.6405,224.366,224.366,18691.0
2022-07-26 12:40:00,228.84,228.84,228.51,228.74,23857.0,224.3366,224.3366,224.0131,224.2386,23857.0
2022-07-26 12:50:00,228.8,229.04,228.8,229.03,12328.0,224.2974,224.5327,224.2974,224.5229,12328.0
2022-07-26 13:00:00,228.99,229.29,228.91,229.29,11746.0,224.4837,224.7777,224.4052,224.7777,11746.0
2022-07-26 13:10:00,229.33,229.45,228.97,228.98,13733.0,224.817,224.9346,224.464,224.4738,13733.0
2022-07-26 13:20:00,229.03,229.38,228.98,229.38,14850.0,224.5229,224.866,224.4738,224.866,14850.0
2022-07-26 13:30:00,229.39,229.39,228.84,228.87,12932.0,224.8758,224.8758,224.3366,224.366,12932.0
2022-07-26 13:40:00,228.87,228.99,228.79,228.8,12419.0,224.366,224.4837,224.2876,224.2974,12419.0
2022-07-26 13:50:00,228.83,228.95,228.78,228.79,8263.0,224.3268,224.4444,224.2778,224.2876,8263.0
2022-07-26 14:00:00,228.8,229.51,228.8,228.84,42371.0,224.2974,224.9934,224.2974,224.3366,42371.0
2022-07-26 14:10:00,228.89,229.04,228.56,228.62,19090.0,224.3856,224.5327,224.0621,224.1209,19090.0
2022-07-26 14:20:00,228.66,228.69,228.35,228.37,34121.0,224.1601,224.1896,223.8562,223.8759,34121.0
2022-07-26 14:30:00,228.31,228.37,228.17,228.17,27416.0,223.817,223.8759,223.6798,223.6798,27416.0
2022-07-26 14:40:00,228.21,228.43,228.21,228.25,23153.0,223.719,223.9347,223.719,223.7582,23153.0
2022-07-26 14:50:00,228.24,228.59,228.21,228.56,19124.0,223.7484,224.0915,223.719,224.0621,19124.0
2022-07-26 15:00:00,228.56,228.61,228.08,228.13,53135.0,224.0621,224.1111,223.5916,223.6406,53135.0
2022-07-26 15:10:00,228.16,228.62,228.14,228.52,12328.0,223.67,224.1209,223.6504,224.0229,12328.0
2022-07-26 15:20:00,228.57,228.68,228.41,228.49,18322.0,224.0719,224.1798,223.9151,223.9935,18322.0
2022-07-26 15:30:00,228.53,228.75,228.45,228.75,20076.0,224.0327,224.2484,223.9543,224.2484,20076.0
2022-07-26 15:40:00,228.76,228.81,228.27,228.39,33108.0,224.2582,224.3072,223.7778,223.8955,33108.0
2022-07-26 15:50:00,228.46,229.08,228.34,228.63,62788.0,223.9641,224.5719,223.8464,224.1307,62788.0
2022-07-27 09:30:00,231.93,232.53,231.47,232.53,23517.0,227.3658,227.954,226.9148,227.954,23517.0
2022-07-27 09:40:00,232.58,233.38,232.52,233.22,13829.0,228.003,228.7873,227.9442,228.6304,13829.0
2022-07-27 09:50:00,233.23,233.23,232.89,233.03,14670.0,228.6402,228.6402,228.3069,228.4441,14670.0
2022-07-27 10:00:00,232.91,233.5,232.81,233.12,13285.0,228.3265,228.9049,228.2285,228.5324,13285.0
2022-07-27 10:10:00,233.29,233.75,233.21,233.6,48403.0,228.699,229.15,228.6206,229.0029,48403.0
2022-07-27 10:20:00,233.77,233.77,233.26,233.4,12360.0,229.1696,229.1696,228.6696,228.8069,12360.0
2022-07-27 10:30:00,233.46,233.48,233.09,233.34,50789.0,228.8657,228.8853,228.503,228.748,50789.0
2022-07-27 10:40:00,233.47,233.48,233.02,233.35,53317.0,228.8755,228.8853,228.4343,228.7579,53317.0
2022-07-27 10:50:00,233.32,233.65,233.26,233.57,16332.0,228.7284,229.0519,228.6696,228.9735,16332.0
2022-07-27 11:00:00,233.64,234.0,233.53,233.58,41791.0,229.0421,229.3951,228.9343,228.9833,41791.0
2022-07-27 11:10:00,233.66,233.91,233.6,233.84,12652.0,229.0618,229.3068,229.0029,229.2382,12652.0
2022-07-27 11:20:00,233.73,233.79,233.35,233.49,8068.0,229.1304,229.1892,228.7579,228.8951,8068.0
2022-07-27 11:30:00,233.64,233.83,233.61,233.79,38982.0,229.0421,229.2284,229.0127,229.1892,38982.0
2022-07-27 11:40:00,233.71,233.9,233.67,233.79,9558.0,229.1108,229.297,229.0716,229.1892,9558.0
2022-07-27 11:50:00,233.81,234.07,233.76,233.92,20059.0,229.2088,229.4637,229.1598,229.3166,20059.0
2022-07-27 12:00:00,233.93,234.1,233.84,234.08,69305.0,229.3264,229.4931,229.2382,229.4735,69305.0
2022-07-27 12:10:00,234.06,234.14,233.9,234.14,34406.0,229.4539,229.5323,229.297,229.5323,34406.0
2022-07-27 12:20:00,234.17,234.36,234.12,234.17,13309.0,229.5617,229.748,229.5127,229.5617,13309.0
2022-07-27 12:30:00,234.19,234.19,234.0,234.01,8887.0,229.5813,229.5813,229.3951,229.4049,8887.0
2022-07-27 12:40:00,233.93,234.01,233.64,233.66,10510.0,229.3264,229.4049,229.0421,229.0618,10510.0
2022-07-27 12:50:00,233.82,233.82,233.52,233.52,7340.0,229.2186,229.2186,228.9245,228.9245,7340.0
2022-07-27 13:00:00,233.63,233.63,233.24,233.35,5594.0,229.0323,229.0323,228.65,228.7579,5594.0
2022-07-27 13:10:00,233.35,233.56,233.35,233.44,5376.0,228.7579,228.9637,228.7579,228.8461,5376.0
2022-07-27 13:20:00,233.37,233.49,233.25,233.43,11093.0,228.7775,228.8951,228.6598,228.8363,11093.0
2022-07-27 13:30:00,233.46,233.61,233.38,233.45,11080.0,228.8657,229.0127,228.7873,228.8559,11080.0
2022-07-27 13:40:00,233.48,233.67,233.33,233.57,16750.0,228.8853,229.0716,228.7382,228.9735,16750.0
2022-07-27 13:50:00,233.52,233.65,233.38,233.46,24121.0,228.9245,229.0519,228.7873,228.8657,24121.0
2022-07-27 14:00:00,233.55,234.44,233.01,233.24,32130.0,228.9539,229.8264,228.4245,228.65,32130.0
2022-07-27 14:10:00,233.22,233.85,233.22,233.74,12972.0,228.6304,229.248,228.6304,229.1402,12972.0
2022-07-27 14:20:00,233.73,234.08,233.53,233.88,12344.0,229.1304,229.4735,228.9343,229.2774,12344.0
2022-07-27 14:30:00,233.94,235.17,233.16,235.17,30214.0,229.3362,230.542,228.5716,230.542,30214.0
2022-07-27 14:40:00,235.21,236.45,235.21,235.99,46577.0,230.5812,231.7968,230.5812,231.3459,46577.0
2022-07-27 14:50:00,236.08,236.66,235.83,236.17,28909.0,231.4341,232.0027,231.189,231.5224,28909.0
2022-07-27 15:00:00,236.19,236.96,236.0,236.8,45254.0,231.542,232.2968,231.3557,232.14,45254.0
2022-07-27 15:10:00,236.9,236.98,236.52,236.66,28026.0,232.238,232.3164,231.8655,232.0027,28026.0
2022-07-27 15:20:00,236.69,237.92,236.53,237.92,54559.0,232.0321,233.2379,231.8753,233.2379,54559.0
2022-07-27 15:30:00,237.99,238.01,237.44,237.45,47160.0,233.3065,233.3261,232.7674,232.7772,47160.0
2022-07-27 15:40:00,237.46,237.75,237.38,237.47,24351.0,232.787,233.0713,232.7085,232.7968,24351.0
2022-07-27 15:50:00,237.38,237.5,236.79,236.79,63266.0,232.7085,232.8262,232.1302,232.1302,63266.0
2022-07-28 09:30:00,237.32,238.36,237.32,237.51,41872.0,232.6497,233.6693,232.6497,232.836,41872.0
2022-07-28 09:40:00,237.5,237.57,235.49,235.91,31523.0,232.8262,232.8948,230.8557,231.2675,31523.0
2022-07-28 09:50:00,235.93,235.94,235.03,235.77,207298.0,231.2871,231.2969,230.4048,231.1302,207298.0
2022-07-28 10:00:00,235.76,236.31,235.39,235.46,101802.0,231.1204,231.6596,230.7577,230.8263,101802.0
2022-07-28 10:10:00,235.76,236.09,235.32,235.78,26648.0,231.1204,231.4439,230.6891,231.14,26648.0
2022-07-28 10:20:00,235.85,235.85,235.09,235.49,19498.0,231.2087,231.2087,230.4636,230.8557,19498.0
2022-07-28 10:30:00,235.51,236.24,235.13,235.97,61443.0,230.8753,231.591,230.5028,231.3263,61443.0
2022-07-28 10:40:00,236.0,236.66,235.65,236.66,28963.0,231.3557,232.0027,231.0126,232.0027,28963.0
2022-07-28 10:50:00,236.62,237.34,236.58,237.33,19199.0,231.9635,232.6693,231.9243,232.6595,19199.0
2022-07-28 11:00:00,237.34,238.19,237.29,238.02,23028.0,232.6693,233.5026,232.6203,233.3359,23028.0
2022-07-28 11:10:00,238.02,238.38,237.82,238.01,20546.0,233.3359,233.6889,233.1399,233.3261,20546.0
2022-07-28 11:20:00,237.96,239.11,237.95,239.09,46081.0,233.2771,234.4045,233.2673,234.3849,46081.0
2022-07-28 11:30:00,239.17,239.19,238.69,238.88,53394.0,234.4633,234.4829,233.9928,234.179,53394.0
2022-07-28 11:40:00,238.9,239.33,238.68,239.1,51343.0,234.1986,234.6202,233.983,234.3947,51343.0
2022-07-28 11:50:00,239.13,239.36,238.95,238.95,28777.0,234.4241,234.6496,234.2476,234.2476,28777.0
2022-07-28 12:00:00,238.94,239.19,238.89,238.9,6258.0,234.2378,234.4829,234.1888,234.1986,6258.0
2022-07-28 12:10:00,238.92,239.08,238.58,238.64,29355.0,234.2182,234.3751,233.8849,233.9437,29355.0
2022-07-28 12:20:00,238.61,239.26,238.54,239.21,11003.0,233.9143,234.5515,233.8457,234.5025,11003.0
2022-07-28 12:30:00,239.22,239.26,238.92,239.17,21556.0,234.5123,234.5515,234.2182,234.4633,21556.0
2022-07-28 12:40:00,239.14,239.26,239.05,239.11,9444.0,234.4339,234.5515,234.3457,234.4045,9444.0
2022-07-28 12:50:00,239.11,239.31,238.92,239.11,16962.0,234.4045,234.6006,234.2182,234.4045,16962.0
2022-07-28 13:00:00,238.94,239.04,238.66,239.0,8942.0,234.2378,234.3359,233.9634,234.2967,8942.0
2022-07-28 13:10:00,239.04,239.36,238.97,239.3,22458.0,234.3359,234.6496,234.2673,234.5908,22458.0
2022-07-28 13:20:00,239.42,239.73,239.36,239.72,21459.0,234.7084,235.0123,234.6496,235.0025,21459.0
2022-07-28 13:30:00,239.71,240.22,239.67,240.11,35494.0,234.9927,235.4927,234.9535,235.3848,35494.0
2022-07-28 13:40:00,240.11,240.45,240.11,240.45,19681.0,235.3848,235.7181,235.3848,235.7181,19681.0
2022-07-28 13:50:00,240.43,240.65,240.3,240.53,14035.0,235.6985,235.9142,235.5711,235.7966,14035.0
2022-07-28 14:00:00,240.43,240.44,239.98,240.13,71055.0,235.6985,235.7083,235.2574,235.4044,71055.0
2022-07-28 14:10:00,240.09,240.32,240.0,240.32,14490.0,235.3652,235.5907,235.277,235.5907,14490.0
2022-07-28 14:20:00,240.27,240.33,240.09,240.31,15715.0,235.5417,235.6005,235.3652,235.5809,15715.0
2022-07-28 14:30:00,240.29,240.4,240.14,240.4,20541.0,235.5613,235.6691,235.4142,235.6691,20541.0
2022-07-28 14:40:00,240.42,240.56,240.34,240.56,16545.0,235.6887,235.826,235.6103,235.826,16545.0
2022-07-28 14:50:00,240.56,240.7,240.4,240.66,16168.0,235.826,235.9632,235.6691,235.924,16168.0
2022-07-28 15:00:00,240.62,241.07,240.55,240.67,27219.0,235.8848,236.3259,235.8162,235.9338,27219.0
2022-07-28 15:10:00,240.73,240.73,240.44,240.65,21901.0,235.9926,235.9926,235.7083,235.9142,21901.0
2022-07-28 15:20:00,240.68,240.86,240.62,240.8,43479.0,235.9436,236.1201,235.8848,236.0612,43479.0
2022-07-28 15:30:00,240.81,240.81,240.29,240.44,19813.0,236.071,236.071,235.5613,235.7083,19813.0
2022-07-28 15:40:00,240.42,240.54,240.13,240.49,17679.0,235.6887,235.8064,235.4044,235.7573,17679.0
2022-07-28 15:50:00,240.49,240.74,240.21,240.56,86030.0,235.7573,236.0024,235.4829,235.826,86030.0
2022-07-29 09:30:00,242.03,242.49,241.4,242.27,81432.0,237.267,237.718,236.6494,237.5023,81432.0
2022-07-29 09:40:00,242.29,243.57,242.21,243.34,46245.0,237.5219,238.7767,237.4435,238.5513,46245.0
2022-07-29 09:50:00,243.43,243.61,243.16,243.32,17813.0,238.6395,238.8159,238.3748,238.5316,17813.0
2022-07-29 10:00:00,243.29,244.19,243.15,243.76,26422.0,238.5022,239.3845,238.365,238.963,26422.0
2022-07-29 10:10:00,243.81,244.09,243.56,243.67,107837.0,239.012,239.2865,238.7669,238.8748,107837.0
2022-07-29 10:20:00,243.77,244.56,243.56,244.48,50827.0,238.9728,239.7472,238.7669,239.6688,50827.0
2022-07-29 10:30:00,244.48,244.51,243.9,244.22,9570.0,239.6688,239.6982,239.1002,239.4139,9570.0
2022-07-29 10:40:00,244.24,244.53,244.16,244.17,7177.0,239.4335,239.7178,239.3551,239.3649,7177.0
2022-07-29 10:50:00,244.22,244.26,243.37,243.37,35978.0,239.4139,239.4532,238.5807,238.5807,35978.0
2022-07-29 11:00:00,243.29,243.46,243.0,243.11,45947.0,238.5022,238.6689,238.2179,238.3258,45947.0
2022-07-29 11:10:00,243.19,243.24,242.9,243.24,18192.0,238.4042,238.4532,238.1199,238.4532,18192.0
2022-07-29 11:20:00,243.28,243.28,242.3,242.39,28443.0,238.4924,238.4924,237.5317,237.62,28443.0
2022-07-29 11:30:00,242.39,242.86,242.23,242.85,22026.0,237.62,238.0807,237.4631,238.0709,22026.0
2022-07-29 11:40:00,242.82,243.29,242.8,243.11,19250.0,238.0415,238.5022,238.0219,238.3258,19250.0
2022-07-29 11:50:00,243.13,243.39,243.01,243.31,23791.0,238.3454,238.6003,238.2277,238.5218,23791.0
2022-07-29 12:00:00,243.32,243.52,242.87,242.96,16733.0,238.5316,238.7277,238.0905,238.1787,16733.0
2022-07-29 12:10:00,243.02,243.5,243.02,243.4,16731.0,238.2376,238.7081,238.2376,238.6101,16731.0
2022-07-29 12:20:00,243.33,243.46,243.23,243.32,16490.0,238.5415,238.6689,238.4434,238.5316,16490.0
2022-07-29 12:30:00,243.33,243.53,243.11,243.48,31637.0,238.5415,238.7375,238.3258,238.6885,31637.0
2022-07-29 12:40:00,243.47,243.77,243.33,243.7,29271.0,238.6787,238.9728,238.5415,238.9042,29271.0
2022-07-29 12:50:00,243.7,244.08,243.7,244.04,14792.0,238.9042,239.2767,238.9042,239.2375,14792.0
2022-07-29 13:00:00,243.95,243.97,243.73,243.84,12462.0,239.1493,239.1689,238.9336,239.0414,12462.0
2022-07-29 13:10:00,243.84,243.99,243.73,243.94,99971.0,239.0414,239.1885,238.9336,239.1394,99971.0
2022-07-29 13:20:00,243.94,244.02,243.69,243.72,11753.0,239.1394,239.2179,238.8944,238.9238,11753.0
2022-07-29 13:30:00,243.73,243.96,243.73,243.95,13576.0,238.9336,239.1591,238.9336,239.1493,13576.0
2022-07-29 13:40:00,244.01,244.32,243.96,244.27,24797.0,239.2081,239.512,239.1591,239.463,24797.0
2022-07-29 13:50:00,244.25,244.49,244.24,244.29,10971.0,239.4433,239.6786,239.4335,239.4826,10971.0
2022-07-29 14:00:00,244.35,244.6,244.15,244.6,20711.0,239.5414,239.7865,239.3453,239.7865,20711.0
2022-07-29 14:10:00,244.61,244.76,244.49,244.72,45358.0,239.7963,239.9433,239.6786,239.9041,45358.0
2022-07-29 14:20:00,244.75,244.88,244.66,244.83,9424.0,239.9335,240.0609,239.8453,240.0119,9424.0
2022-07-29 14:30:00,244.86,245.16,244.76,244.96,26258.0,240.0413,240.3354,239.9433,240.1394,26258.0
2022-07-29 14:40:00,244.92,244.98,244.71,244.74,30973.0,240.1002,240.159,239.8943,239.9237,30973.0
2022-07-29 14:50:00,244.84,245.0,244.76,244.97,20437.0,240.0217,240.1786,239.9433,240.1492,20437.0
2022-07-29 15:00:00,244.99,245.28,244.96,245.06,11536.0,240.1688,240.4531,240.1394,240.2374,11536.0
2022-07-29 15:10:00,245.02,245.23,244.98,245.2,14778.0,240.1982,240.4041,240.159,240.3747,14778.0
2022-07-29 15:20:00,245.18,245.58,245.13,245.56,22804.0,240.355,240.7472,240.306,240.7276,22804.0
2022-07-29 15:30:00,245.53,245.78,245.4,245.6,29120.0,240.6982,240.9432,240.5707,240.7668,29120.0
2022-07-29 15:40:00,245.58,245.76,245.44,245.71,16334.0,240.7472,240.9236,240.6099,240.8746,16334.0
2022-07-29 15:50:00,245.72,245.84,245.07,245.14,253247.0,240.8844,241.0021,240.2472,240.3158,253247.0
2022-08-01 09:30:00,243.49,244.0,242.84,243.98,62263.0,238.6983,239.1983,238.0611,239.1787,62263.0
2022-08-01 09:40:00,243.83,244.61,243.78,244.5,27528.0,239.0316,239.7963,238.9826,239.6884,27528.0
2022-08-01 09:50:00,244.56,245.61,244.43,245.09,66928.0,239.7472,240.7766,239.6198,240.2668,66928.0
2022-08-01 10:00:00,244.98,246.09,244.84,245.91,37386.0,240.159,241.2471,240.0217,241.0707,37386.0
2022-08-01 10:10:00,245.92,246.28,245.19,245.21,58373.0,241.0805,241.4334,240.3648,240.3845,58373.0
2022-08-01 10:20:00,245.22,245.48,244.45,244.76,311602.0,240.3943,240.6491,239.6394,239.9433,311602.0
2022-08-01 10:30:00,244.74,245.41,244.73,245.38,13443.0,239.9237,240.5805,239.9139,240.5511,13443.0
2022-08-01 10:40:00,245.49,246.42,245.49,246.31,67596.0,240.6589,241.5706,240.6589,241.4628,67596.0
2022-08-01 10:50:00,246.37,246.95,246.36,246.63,26020.0,241.5216,242.0902,241.5118,241.7765,26020.0
2022-08-01 11:00:00,246.73,246.84,245.99,246.17,66453.0,241.8745,241.9824,241.1491,241.3256,66453.0
2022-08-01 11:10:00,246.22,246.61,245.73,245.74,96180.0,241.3746,241.7569,240.8942,240.904,96180.0
2022-08-01 11:20:00,245.7,246.55,245.65,246.43,98798.0,240.8648,241.6981,240.8158,241.5804,98798.0
2022-08-01 11:30:00,246.39,246.39,245.77,245.98,66191.0,241.5412,241.5412,240.9334,241.1393,66191.0
2022-08-01 11:40:00,246.03,246.71,245.95,246.7,147112.0,241.1883,241.8549,241.1099,241.8451,147112.0
2022-08-01 11:50:00,246.69,246.76,246.4,246.44,61728.0,241.8353,241.904,241.551,241.5902,61728.0
2022-08-01 12:00:00,246.45,246.51,245.96,245.99,180609.0,241.6001,241.6589,241.1197,241.1491,180609.0
2022-08-01 12:10:00,245.96,246.13,245.27,245.59,156536.0,241.1197,241.2864,240.4433,240.757,156536.0
2022-08-01 12:20:00,245.58,245.87,245.57,245.8,19053.0,240.7472,241.0315,240.7374,240.9628,19053.0
2022-08-01 12:30:00,245.79,245.8,245.45,245.51,42036.0,240.953,240.9628,240.6197,240.6786,42036.0
2022-08-01 12:40:00,245.5,245.86,245.3,245.54,22093.0,240.6687,241.0217,240.4727,240.708,22093.0
2022-08-01 12:50:00,245.53,245.59,245.18,245.42,9542.0,240.6982,240.757,240.355,240.5903,9542.0
2022-08-01 13:00:00,245.43,245.43,244.65,245.14,11678.0,240.6001,240.6001,239.8355,240.3158,11678.0
2022-08-01 13:10:00,245.07,245.19,244.59,244.62,11525.0,240.2472,240.3648,239.7767,239.8061,11525.0
2022-08-01 13:20:00,244.5,244.79,244.22,244.22,19603.0,239.6884,239.9727,239.4139,239.4139,19603.0
2022-08-01 13:30:00,244.23,244.23,243.9,244.14,7337.0,239.4237,239.4237,239.1002,239.3355,7337.0
2022-08-01 13:40:00,244.13,244.16,243.46,243.82,29352.0,239.3257,239.3551,238.6689,239.0218,29352.0
2022-08-01 13:50:00,243.79,244.19,243.56,244.17,31457.0,238.9924,239.3845,238.7669,239.3649,31457.0
2022-08-01 14:00:00,244.19,244.19,243.69,244.15,27876.0,239.3845,239.3845,238.8944,239.3453,27876.0
2022-08-01 14:10:00,244.08,244.64,243.91,244.28,124768.0,239.2767,239.8257,239.11,239.4728,124768.0
2022-08-01 14:20:00,244.19,244.5,244.11,244.35,6882.0,239.3845,239.6884,239.3061,239.5414,6882.0
2022-08-01 14:30:00,244.33,244.67,244.32,244.65,21863.0,239.5218,239.8551,239.512,239.8355,21863.0
2022-08-01 14:40:00,244.64,244.72,244.17,244.26,38826.0,239.8257,239.9041,239.3649,239.4532,38826.0
2022-08-01 14:50:00,244.16,245.24,244.16,245.07,81155.0,239.3551,240.4139,239.3551,240.2472,81155.0
2022-08-01 15:00:00,245.09,245.13,244.68,245.1,55161.0,240.2668,240.306,239.8649,240.2766,55161.0
2022-08-01 15:10:00,245.06,245.32,244.85,245.01,79397.0,240.2374,240.4923,240.0315,240.1884,79397.0
2022-08-01 15:20:00,244.98,244.98,244.33,244.43,56123.0,240.159,240.159,239.5218,239.6198,56123.0
2022-08-01 15:30:00,244.37,244.64,244.35,244.59,45489.0,239.561,239.8257,239.5414,239.7767,45489.0
2022-08-01 15:40:00,244.58,244.92,244.42,244.78,105714.0,239.7669,240.1002,239.61,239.9629,105714.0
2022-08-01 15:50:00,244.79,245.03,244.33,244.49,152898.0,239.9727,240.208,239.5218,239.6786,152898.0
2022-08-02 09:30:00,243.11,243.72,242.92,243.55,38633.0,238.3258,238.9238,238.1395,238.7571,38633.0
2022-08-02 09:40:00,243.64,243.96,243.11,243.49,42928.0,238.8454,239.1591,238.3258,238.6983,42928.0
2022-08-02 09:50:00,243.41,243.72,242.71,243.44,10458.0,238.6199,238.9238,237.9337,238.6493,10458.0
2022-08-02 10:00:00,243.26,243.26,242.79,242.94,30521.0,238.4728,238.4728,238.0121,238.1591,30521.0
2022-08-02 10:10:00,242.49,243.18,242.0,242.95,27005.0,237.718,238.3944,237.2376,238.1689,27005.0
2022-08-02 10:20:00,243.21,243.46,242.72,243.35,18537.0,238.4238,238.6689,237.9435,238.5611,18537.0
2022-08-02 10:30:00,243.47,243.73,243.2,243.7,18502.0,238.6787,238.9336,238.414,238.9042,18502.0
2022-08-02 10:40:00,243.58,244.36,243.47,244.36,23227.0,238.7865,239.5512,238.6787,239.5512,23227.0
2022-08-02 10:50:00,244.41,245.19,244.32,244.58,21016.0,239.6002,240.3648,239.512,239.7669,21016.0
2022-08-02 11:00:00,244.75,244.84,244.3,244.3,66194.0,239.9335,240.0217,239.4924,239.4924,66194.0
2022-08-02 11:10:00,244.32,244.34,243.97,244.34,6217.0,239.512,239.5316,239.1689,239.5316,6217.0
2022-08-02 11:20:00,244.24,244.57,243.94,244.5,8116.0,239.4335,239.757,239.1394,239.6884,8116.0
2022-08-02 11:30:00,244.46,244.72,243.97,244.66,15244.0,239.6492,239.9041,239.1689,239.8453,15244.0
2022-08-02 11:40:00,244.72,244.9,244.59,244.89,11196.0,239.9041,240.0806,239.7767,240.0708,11196.0
2022-08-02 11:50:00,244.89,245.0,244.67,244.67,21751.0,240.0708,240.1786,239.8551,239.8551,21751.0
2022-08-02 12:00:00,244.75,245.32,244.71,245.14,7994.0,239.9335,240.4923,239.8943,240.3158,7994.0
2022-08-02 12:10:00,245.06,245.93,245.05,245.93,23387.0,240.2374,241.0903,240.2276,241.0903,23387.0
2022-08-02 12:20:00,245.99,246.3,245.88,246.22,13496.0,241.1491,241.453,241.0413,241.3746,13496.0
2022-08-02 12:30:00,246.36,246.42,246.05,246.41,7576.0,241.5118,241.5706,241.2079,241.5608,7576.0
2022-08-02 12:40:00,246.42,246.59,246.3,246.43,68691.0,241.5706,241.7373,241.453,241.5804,68691.0
2022-08-02 12:50:00,246.43,246.49,246.25,246.29,6878.0,241.5804,241.6393,241.404,241.4432,6878.0
2022-08-02 13:00:00,246.28,246.31,245.76,246.04,7635.0,241.4334,241.4628,240.9236,241.1981,7635.0
2022-08-02 13:10:00,246.06,246.18,245.96,245.97,29759.0,241.2177,241.3354,241.1197,241.1295,29759.0
2022-08-02 13:20:00,245.95,245.95,244.84,244.95,14527.0,241.1099,241.1099,240.0217,240.1296,14527.0
2022-08-02 13:30:00,244.81,244.81,243.86,243.9,9692.0,239.9923,239.9923,239.061,239.1002,9692.0
2022-08-02 13:40:00,243.96,244.16,243.62,243.85,15191.0,239.1591,239.3551,238.8257,239.0512,15191.0
2022-08-02 13:50:00,243.65,244.09,243.61,244.09,25378.0,238.8552,239.2865,238.8159,239.2865,25378.0
2022-08-02 14:00:00,243.87,244.69,243.83,244.69,23114.0,239.0708,239.8747,239.0316,239.8747,23114.0
2022-08-02 14:10:00,244.67,244.68,244.29,244.44,15530.0,239.8551,239.8649,239.4826,239.6296,15530.0
2022-08-02 14:20:00,244.44,244.81,244.35,244.66,5320.0,239.6296,239.9923,239.5414,239.8453,5320.0
2022-08-02 14:30:00,244.76,245.06,244.56,244.72,10297.0,239.9433,240.2374,239.7472,239.9041,10297.0
2022-08-02 14:40:00,244.72,244.85,244.52,244.71,11467.0,239.9041,240.0315,239.708,239.8943,11467.0
2022-08-02 14:50:00,244.75,244.93,244.11,244.23,24062.0,239.9335,240.11,239.3061,239.4237,24062.0
2022-08-02 15:00:00,244.31,244.51,244.25,244.26,7499.0,239.5022,239.6982,239.4433,239.4532,7499.0
2022-08-02 15:10:00,244.3,244.5,243.69,243.89,26288.0,239.4924,239.6884,238.8944,239.0904,26288.0
2022-08-02 15:20:00,243.81,244.33,243.65,244.32,11796.0,239.012,239.5218,238.8552,239.512,11796.0
2022-08-02 15:30:00,244.24,244.65,244.02,244.31,26398.0,239.4335,239.8355,239.2179,239.5022,26398.0
2022-08-02 15:40:00,244.3,244.36,243.81,243.9,13451.0,239.4924,239.5512,239.012,239.1002,13451.0
2022-08-02 15:50:00,243.93,244.1,243.52,243.53,38439.0,239.1296,239.2963,238.7277,238.7375,38439.0
2022-08-03 09:30:00,244.93,246.23,244.93,246.12,42891.0,240.11,241.3844,240.11,241.2765,42891.0
2022-08-03 09:40:00,246.14,246.25,245.5,245.92,12782.0,241.2962,241.404,240.6687,241.0805,12782.0
2022-08-03 09:50:00,246.08,246.6,245.76,246.51,24824.0,241.2373,241.7471,240.9236,241.6589,24824.0
2022-08-03 10:00:00,246.39,247.29,246.06,247.12,15769.0,241.5412,242.4235,241.2177,242.2569,15769.0
2022-08-03 10:10:00,247.15,247.25,246.22,246.33,16497.0,242.2863,242.3843,241.3746,241.4824,16497.0
2022-08-03 10:20:00,246.48,246.66,246.2,246.61,9273.0,241.6295,241.8059,241.355,241.7569,9273.0
2022-08-03 10:30:00,246.54,246.63,245.51,245.97,14853.0,241.6883,241.7765,240.6786,241.1295,14853.0
2022-08-03 10:40:00,246.0,246.55,245.77,246.53,9189.0,241.1589,241.6981,240.9334,241.6785,9189.0
2022-08-03 10:50:00,246.53,246.67,246.47,246.61,28195.0,241.6785,241.8157,241.6197,241.7569,28195.0
2022-08-03 11:00:00,246.7,246.94,246.56,246.94,9241.0,241.8451,242.0804,241.7079,242.0804,9241.0
2022-08-03 11:10:00,246.9,247.36,246.85,247.05,15246.0,242.0412,242.4921,241.9922,242.1882,15246.0
2022-08-03 11:20:00,247.02,247.5,247.02,247.33,14047.0,242.1588,242.6294,242.1588,242.4627,14047.0
2022-08-03 11:30:00,247.28,247.66,247.11,247.65,15867.0,242.4137,242.7862,242.2471,242.7764,15867.0
2022-08-03 11:40:00,247.73,247.94,247.6,247.72,12810.0,242.8549,243.0607,242.7274,242.8451,12810.0
2022-08-03 11:50:00,247.71,248.01,247.47,247.95,10299.0,242.8353,243.1294,242.6,243.0705,10299.0
2022-08-03 12:00:00,247.87,248.0,247.75,247.75,7191.0,242.9921,243.1196,242.8745,242.8745,7191.0
2022-08-03 12:10:00,247.78,247.78,247.47,247.76,16653.0,242.9039,242.9039,242.6,242.8843,16653.0
2022-08-03 12:20:00,247.82,248.02,247.72,247.79,25126.0,242.9431,243.1392,242.8451,242.9137,25126.0
2022-08-03 12:30:00,247.81,248.43,247.81,248.32,17651.0,242.9333,243.5411,242.9333,243.4333,17651.0
2022-08-03 12:40:00,248.32,248.78,248.32,248.78,13682.0,243.4333,243.8842,243.4333,243.8842,13682.0
2022-08-03 12:50:00,248.8,248.9,248.64,248.71,9938.0,243.9038,244.0018,243.747,243.8156,9938.0
2022-08-03 13:00:00,248.64,248.99,248.64,248.93,14335.0,243.747,244.0901,243.747,244.0312,14335.0
2022-08-03 13:10:00,248.9,248.98,248.75,248.76,9404.0,244.0018,244.0803,243.8548,243.8646,9404.0
2022-08-03 13:20:00,248.68,248.92,248.41,248.77,12331.0,243.7862,244.0214,243.5215,243.8744,12331.0
2022-08-03 13:30:00,248.8,248.93,248.6,248.64,24963.0,243.9038,244.0312,243.7077,243.747,24963.0
2022-08-03 13:40:00,248.53,248.79,248.52,248.79,6430.0,243.6391,243.894,243.6293,243.894,6430.0
2022-08-03 13:50:00,248.8,248.98,248.68,248.85,30241.0,243.9038,244.0803,243.7862,243.9528,30241.0
2022-08-03 14:00:00,248.8,248.94,248.63,248.85,11898.0,243.9038,244.0411,243.7372,243.9528,11898.0
2022-08-03 14:10:00,248.9,249.18,248.86,249.16,8802.0,244.0018,244.2763,243.9626,244.2567,8802.0
2022-08-03 14:20:00,249.17,249.28,249.06,249.08,14894.0,244.2665,244.3744,244.1587,244.1783,14894.0
2022-08-03 14:30:00,249.1,249.22,249.02,249.07,13945.0,244.1979,244.3155,244.1195,244.1685,13945.0
2022-08-03 14:40:00,249.04,249.1,248.73,249.01,20115.0,244.1391,244.1979,243.8352,244.1097,20115.0
2022-08-03 14:50:00,248.99,249.2,248.88,249.02,24884.0,244.0901,244.2959,243.9822,244.1195,24884.0
2022-08-03 15:00:00,249.01,249.32,248.85,249.15,40632.0,244.1097,244.4136,243.9528,244.2469,40632.0
2022-08-03 15:10:00,249.07,249.1,248.8,249.0,21049.0,244.1685,244.1979,243.9038,244.0999,21049.0
2022-08-03 15:20:00,249.02,249.13,248.88,248.99,16532.0,244.1195,244.2273,243.9822,244.0901,16532.0
2022-08-03 15:30:00,248.98,249.27,248.87,249.21,21797.0,244.0803,244.3646,243.9724,244.3057,21797.0
2022-08-03 15:40:00,249.23,249.55,249.17,249.24,29144.0,244.3253,244.639,244.2665,244.3351,29144.0
2022-08-03 15:50:00,249.29,249.54,248.69,248.8,36797.0,244.3842,244.6292,243.796,243.9038,36797.0
2022-08-04 09:30:00,248.75,249.1,248.16,248.16,43394.0,243.8548,244.1979,243.2764,243.2764,43394.0
2022-08-04 09:40:00,248.44,249.6,248.4,249.26,23463.0,243.5509,244.6881,243.5117,244.3548,23463.0
2022-08-04 09:50:00,249.17,249.31,248.51,249.18,14859.0,244.2665,244.4038,243.6195,244.2763,14859.0
2022-08-04 10:00:00,249.04,249.52,248.88,248.98,8358.0,244.1391,244.6096,243.9822,244.0803,8358.0
2022-08-04 10:10:00,249.02,249.19,248.08,248.43,5772.0,244.1195,244.2861,243.198,243.5411,5772.0
2022-08-04 10:20:00,248.3,248.61,248.17,248.25,5710.0,243.4136,243.7175,243.2862,243.3646,5710.0
2022-08-04 10:30:00,248.3,248.3,247.36,247.51,12003.0,243.4136,243.4136,242.4921,242.6392,12003.0
2022-08-04 10:40:00,247.53,248.27,247.51,248.17,13525.0,242.6588,243.3842,242.6392,243.2862,13525.0
2022-08-04 10:50:00,248.17,248.71,248.13,248.61,3357.0,243.2862,243.8156,243.247,243.7175,3357.0
2022-08-04 11:00:00,248.63,248.74,248.44,248.5,7118.0,243.7372,243.845,243.5509,243.6097,7118.0
2022-08-04 11:10:00,248.48,248.53,247.84,248.25,10015.0,243.5901,243.6391,242.9627,243.3646,10015.0
2022-08-04 11:20:00,248.29,248.5,247.84,247.97,2676.0,243.4038,243.6097,242.9627,243.0901,2676.0
2022-08-04 11:30:00,248.0,248.35,247.76,247.76,18466.0,243.1196,243.4627,242.8843,242.8843,18466.0
2022-08-04 11:40:00,247.79,248.67,247.79,248.67,15809.0,242.9137,243.7764,242.9137,243.7764,15809.0
2022-08-04 11:50:00,248.61,249.03,248.61,248.98,6416.0,243.7175,244.1293,243.7175,244.0803,6416.0
2022-08-04 12:00:00,248.96,249.05,248.66,249.02,3215.0,244.0607,244.1489,243.7666,244.1195,3215.0
2022-08-04 12:10:00,249.04,249.3,248.96,249.09,5874.0,244.1391,244.394,244.0607,244.1881,5874.0
2022-08-04 12:20:00,249.06,249.38,249.06,249.36,10102.0,244.1587,244.4724,244.1587,244.4528,10102.0
2022-08-04 12:30:00,249.33,249.33,249.02,249.06,7804.0,244.4234,244.4234,244.1195,244.1587,7804.0
2022-08-04 12:40:00,249.07,249.07,248.22,248.23,6192.0,244.1685,244.1685,243.3352,243.345,6192.0
2022-08-04 12:50:00,248.55,248.55,248.33,248.33,5694.0,243.6587,243.6587,243.4431,243.4431,5694.0
2022-08-04 13:00:00,248.34,248.78,248.34,248.74,18415.0,243.4529,243.8842,243.4529,243.845,18415.0
2022-08-04 13:10:00,248.71,249.03,248.71,248.99,11751.0,243.8156,244.1293,243.8156,244.0901,11751.0
2022-08-04 13:20:00,249.0,249.33,248.79,249.23,53868.0,244.0999,244.4234,243.894,244.3253,53868.0
2022-08-04 13:30:00,249.18,249.47,249.12,249.34,30524.0,244.2763,244.5606,244.2175,244.4332,30524.0
2022-08-04 13:40:00,249.35,249.44,249.14,249.43,22526.0,244.443,244.5312,244.2371,244.5214,22526.0
2022-08-04 13:50:00,249.39,249.39,249.02,249.12,19653.0,244.4822,244.4822,244.1195,244.2175,19653.0
2022-08-04 14:00:00,249.04,249.2,248.96,249.08,8665.0,244.1391,244.2959,244.0607,244.1783,8665.0
2022-08-04 14:10:00,248.93,249.02,248.68,249.02,18308.0,244.0312,244.1195,243.7862,244.1195,18308.0
2022-08-04 14:20:00,248.99,249.17,248.81,249.15,6106.0,244.0901,244.2665,243.9136,244.2469,6106.0
2022-08-04 14:30:00,249.14,249.24,248.83,248.99,13126.0,244.2371,244.3351,243.9332,244.0901,13126.0
2022-08-04 14:40:00,248.99,249.18,248.72,249.18,16137.0,244.0901,244.2763,243.8254,244.2763,16137.0
2022-08-04 14:50:00,249.18,249.47,249.17,249.44,10514.0,244.2763,244.5606,244.2665,244.5312,10514.0
2022-08-04 15:00:00,249.32,249.55,249.24,249.55,18825.0,244.4136,244.639,244.3351,244.639,18825.0
2022-08-04 15:10:00,249.48,249.83,249.48,249.8,25206.0,244.5704,244.9135,244.5704,244.8841,25206.0
2022-08-04 15:20:00,249.77,249.78,249.38,249.67,30442.0,244.8547,244.8645,244.4724,244.7567,30442.0
2022-08-04 15:30:00,249.62,249.62,249.34,249.39,23104.0,244.7077,244.7077,244.4332,244.4822,23104.0
2022-08-04 15:40:00,249.37,249.4,249.02,249.21,28567.0,244.4626,244.492,244.1195,244.3057,28567.0
2022-08-04 15:50:00,249.26,249.61,249.22,249.51,42173.0,244.3548,244.6979,244.3155,244.5998,42173.0
2022-08-05 09:30:00,246.28,247.66,246.07,247.5,31245.0,241.4334,242.7862,241.2275,242.6294,31245.0
2022-08-05 09:40:00,247.47,247.59,246.83,247.49,20270.0,242.6,242.7176,241.9726,242.6196,20270.0
2022-08-05 09:50:00,247.49,247.81,247.15,247.6,20769.0,242.6196,242.9333,242.2863,242.7274,20769.0
2022-08-05 10:00:00,247.66,248.71,247.51,248.71,14833.0,242.7862,243.8156,242.6392,243.8156,14833.0
2022-08-05 10:10:00,248.72,249.47,248.51,249.29,33224.0,243.8254,244.5606,243.6195,244.3842,33224.0
2022-08-05 10:20:00,249.45,249.67,249.02,249.02,104374.0,244.541,244.7567,244.1195,244.1195,104374.0
2022-08-05 10:30:00,248.93,249.06,248.69,248.89,7616.0,244.0312,244.1587,243.796,243.992,7616.0
2022-08-05 10:40:00,248.85,248.99,248.65,248.79,7098.0,243.9528,244.0901,243.7568,243.894,7098.0
2022-08-05 10:50:00,248.81,248.82,248.42,248.59,7265.0,243.9136,243.9234,243.5313,243.6979,7265.0
2022-08-05 11:00:00,248.47,248.47,247.71,248.09,28183.0,243.5803,243.5803,242.8353,243.2078,28183.0
2022-08-05 11:10:00,248.11,248.13,247.43,247.52,24588.0,243.2274,243.247,242.5608,242.649,24588.0
2022-08-05 11:20:00,247.48,247.48,246.3,246.3,54192.0,242.6098,242.6098,241.453,241.453,54192.0
2022-08-05 11:30:00,246.25,246.97,246.22,246.78,23945.0,241.404,242.1098,241.3746,241.9236,23945.0
2022-08-05 11:40:00,246.86,246.86,246.5,246.6,15106.0,242.002,242.002,241.6491,241.7471,15106.0
2022-08-05 11:50:00,246.76,247.15,246.75,246.84,8241.0,241.904,242.2863,241.8941,241.9824,8241.0
2022-08-05 12:00:00,247.03,247.43,247.02,247.18,15089.0,242.1686,242.5608,242.1588,242.3157,15089.0
2022-08-05 12:10:00,247.22,247.77,247.21,247.73,19459.0,242.3549,242.8941,242.3451,242.8549,19459.0
2022-08-05 12:20:00,247.68,247.75,247.34,247.75,19287.0,242.8058,242.8745,242.4725,242.8745,19287.0
2022-08-05 12:30:00,247.69,247.71,247.2,247.45,9562.0,242.8157,242.8353,242.3353,242.5804,9562.0
2022-08-05 12:40:00,247.37,248.19,247.36,248.15,11835.0,242.5019,243.3058,242.4921,243.2666,11835.0
2022-08-05 12:50:00,248.22,248.25,248.04,248.24,3075.0,243.3352,243.3646,243.1588,243.3548,3075.0
2022-08-05 13:00:00,248.26,248.53,248.17,248.52,2968.0,243.3744,243.6391,243.2862,243.6293,2968.0
2022-08-05 13:10:00,248.66,248.85,248.6,248.65,2150.0,243.7666,243.9528,243.7077,243.7568,2150.0
2022-08-05 13:20:00,248.47,248.73,248.39,248.41,4894.0,243.5803,243.8352,243.5019,243.5215,4894.0
2022-08-05 13:30:00,248.46,248.89,248.46,248.76,14740.0,243.5705,243.992,243.5705,243.8646,14740.0
2022-08-05 13:40:00,248.73,248.81,248.32,248.32,36002.0,243.8352,243.9136,243.4333,243.4333,36002.0
2022-08-05 13:50:00,248.32,248.39,247.91,248.11,7461.0,243.4333,243.5019,243.0313,243.2274,7461.0
2022-08-05 14:00:00,248.11,248.22,247.98,247.99,9046.0,243.2274,243.3352,243.0999,243.1097,9046.0
2022-08-05 14:10:00,247.95,248.14,247.78,248.1,8809.0,243.0705,243.2568,242.9039,243.2176,8809.0
2022-08-05 14:20:00,248.12,248.23,247.64,247.64,25945.0,243.2372,243.345,242.7666,242.7666,25945.0
2022-08-05 14:30:00,247.52,247.91,247.52,247.72,26484.0,242.649,243.0313,242.649,242.8451,26484.0
2022-08-05 14:40:00,247.81,247.92,247.65,247.73,13894.0,242.9333,243.0411,242.7764,242.8549,13894.0
2022-08-05 14:50:00,247.71,247.83,247.46,247.69,39919.0,242.8353,242.9529,242.5902,242.8157,39919.0
2022-08-05 15:00:00,247.79,247.92,247.61,247.88,38602.0,242.9137,243.0411,242.7372,243.0019,38602.0
2022-08-05 15:10:00,247.88,248.13,247.85,247.93,19790.0,243.0019,243.247,242.9725,243.0509,19790.0
2022-08-05 15:20:00,247.93,248.1,247.74,248.1,19219.0,243.0509,243.2176,242.8647,243.2176,19219.0
2022-08-05 15:30:00,248.03,248.26,248.02,248.03,39726.0,243.149,243.3744,243.1392,243.149,39726.0
2022-08-05 15:40:00,248.04,248.7,248.04,248.58,11480.0,243.1588,243.8058,243.1588,243.6881,11480.0
2022-08-05 15:50:00,248.62,248.92,248.48,248.76,51157.0,243.7273,244.0214,243.5901,243.8646,51157.0
2022-08-08 09:30:00,249.58,250.7,249.34,250.6,37981.0,244.6685,245.7664,244.4332,245.6684,37981.0
2022-08-08 09:40:00,250.76,251.47,250.64,251.4,40429.0,245.8252,246.5213,245.7076,246.4526,40429.0
2022-08-08 09:50:00,251.27,251.86,251.19,251.47,96298.0,246.3252,246.9036,246.2468,246.5213,96298.0
2022-08-08 10:00:00,251.67,251.91,251.17,251.54,70538.0,246.7173,246.9526,246.2272,246.5899,70538.0
2022-08-08 10:10:00,251.46,251.73,251.14,251.16,66317.0,246.5115,246.7761,246.1978,246.2174,66317.0
2022-08-08 10:20:00,251.19,251.41,250.73,250.86,230208.0,246.2468,246.4624,245.7958,245.9233,230208.0
2022-08-08 10:30:00,251.0,251.39,250.78,251.29,65996.0,246.0605,246.4428,245.8448,246.3448,65996.0
2022-08-08 10:40:00,251.26,251.4,250.53,250.59,50239.0,246.3154,246.4526,245.5998,245.6586,50239.0
2022-08-08 10:50:00,250.57,250.85,250.57,250.72,73810.0,245.639,245.9135,245.639,245.786,73810.0
2022-08-08 11:00:00,250.77,251.18,250.76,250.94,21373.0,245.835,246.237,245.8252,246.0017,21373.0
2022-08-08 11:10:00,250.84,250.98,250.1,250.3,46233.0,245.9037,246.0409,245.1782,245.3743,46233.0
2022-08-08 11:20:00,250.29,250.4,249.97,249.98,37230.0,245.3645,245.4723,245.0508,245.0606,37230.0
2022-08-08 11:30:00,250.03,250.3,249.25,249.3,38154.0,245.1096,245.3743,244.345,244.394,38154.0
2022-08-08 11:40:00,249.32,249.47,248.63,248.87,26288.0,244.4136,244.5606,243.7372,243.9724,26288.0
2022-08-08 11:50:00,248.92,249.54,248.9,249.46,46487.0,244.0214,244.6292,244.0018,244.5508,46487.0
2022-08-08 12:00:00,249.49,249.6,248.72,248.78,13910.0,244.5802,244.6881,243.8254,243.8842,13910.0
2022-08-08 12:10:00,248.8,248.96,247.96,248.07,29427.0,243.9038,244.0607,243.0803,243.1882,29427.0
2022-08-08 12:20:00,248.06,248.51,247.93,248.01,12743.0,243.1784,243.6195,243.0509,243.1294,12743.0
2022-08-08 12:30:00,248.13,248.24,247.8,248.16,94446.0,243.247,243.3548,242.9235,243.2764,94446.0
2022-08-08 12:40:00,248.07,248.6,248.07,248.55,11829.0,243.1882,243.7077,243.1882,243.6587,11829.0
2022-08-08 12:50:00,248.59,248.73,248.36,248.51,22285.0,243.6979,243.8352,243.4725,243.6195,22285.0
2022-08-08 13:00:00,248.48,248.65,248.31,248.65,22071.0,243.5901,243.7568,243.4234,243.7568,22071.0
2022-08-08 13:10:00,248.62,249.08,248.55,248.99,25500.0,243.7273,244.1783,243.6587,244.0901,25500.0
2022-08-08 13:20:00,248.87,248.87,248.44,248.46,6101.0,243.9724,243.9724,243.5509,243.5705,6101.0
2022-08-08 13:30:00,248.34,248.59,248.13,248.18,19856.0,243.4529,243.6979,243.247,243.296,19856.0
2022-08-08 13:40:00,248.36,248.55,248.34,248.44,4141.0,243.4725,243.6587,243.4529,243.5509,4141.0
2022-08-08 13:50:00,248.45,248.84,248.35,248.82,7279.0,243.5607,243.943,243.4627,243.9234,7279.0
2022-08-08 14:00:00,248.69,248.7,247.7,248.32,14078.0,243.796,243.8058,242.8255,243.4333,14078.0
2022-08-08 14:10:00,248.22,248.23,247.74,247.92,96319.0,243.3352,243.345,242.8647,243.0411,96319.0
2022-08-08 14:20:00,248.06,248.07,247.81,247.97,15159.0,243.1784,243.1882,242.9333,243.0901,15159.0
2022-08-08 14:30:00,247.97,248.05,247.64,247.73,16958.0,243.0901,243.1686,242.7666,242.8549,16958.0
2022-08-08 14:40:00,247.68,247.94,247.51,247.69,20028.0,242.8058,243.0607,242.6392,242.8157,20028.0
2022-08-08 14:50:00,247.61,247.8,247.29,247.72,9493.0,242.7372,242.9235,242.4235,242.8451,9493.0
2022-08-08 15:00:00,247.73,247.95,247.7,247.86,24935.0,242.8549,243.0705,242.8255,242.9823,24935.0
2022-08-08 15:10:00,247.79,247.95,247.5,247.72,27081.0,242.9137,243.0705,242.6294,242.8451,27081.0
2022-08-08 15:20:00,247.78,248.16,247.73,247.96,16327.0,242.9039,243.2764,242.8549,243.0803,16327.0
2022-08-08 15:30:00,247.95,248.2,247.71,248.07,16209.0,243.0705,243.3156,242.8353,243.1882,16209.0
2022-08-08 15:40:00,248.25,248.4,248.18,248.31,277902.0,243.3646,243.5117,243.296,243.4234,277902.0
2022-08-08 15:50:00,248.26,248.45,248.09,248.18,234410.0,243.3744,243.5607,243.2078,243.296,234410.0
2022-08-09 09:30:00,247.21,247.41,246.19,246.43,53859.0,242.3451,242.5412,241.3452,241.5804,53859.0
2022-08-09 09:40:00,246.38,247.15,246.36,246.55,19890.0,241.5314,242.2863,241.5118,241.6981,19890.0
2022-08-09 09:50:00,246.6,246.78,245.59,245.71,24130.0,241.7471,241.9236,240.757,240.8746,24130.0
2022-08-09 10:00:00,245.67,245.82,245.42,245.45,29203.0,240.8354,240.9825,240.5903,240.6197,29203.0
2022-08-09 10:10:00,245.35,245.99,245.28,245.83,9153.0,240.5217,241.1491,240.4531,240.9923,9153.0
2022-08-09 10:20:00,245.94,246.1,245.53,246.1,9750.0,241.1001,241.2569,240.6982,241.2569,9750.0
2022-08-09 10:30:00,246.02,246.5,246.02,246.28,2314.0,241.1785,241.6491,241.1785,241.4334,2314.0
2022-08-09 10:40:00,246.24,246.43,245.92,246.36,13135.0,241.3942,241.5804,241.0805,241.5118,13135.0
2022-08-09 10:50:00,246.53,246.61,245.97,246.03,18219.0,241.6785,241.7569,241.1295,241.1883,18219.0
2022-08-09 11:00:00,245.96,245.96,245.4,245.65,12408.0,241.1197,241.1197,240.5707,240.8158,12408.0
2022-08-09 11:10:00,245.66,246.79,245.56,246.6,17552.0,240.8256,241.9334,240.7276,241.7471,17552.0
2022-08-09 11:20:00,246.58,246.84,246.47,246.51,13140.0,241.7275,241.9824,241.6197,241.6589,13140.0
2022-08-09 11:30:00,246.51,246.6,246.2,246.41,6395.0,241.6589,241.7471,241.355,241.5608,6395.0
2022-08-09 11:40:00,246.33,246.52,246.28,246.38,9739.0,241.4824,241.6687,241.4334,241.5314,9739.0
2022-08-09 11:50:00,246.27,246.4,245.98,245.98,10551.0,241.4236,241.551,241.1393,241.1393,10551.0
2022-08-09 12:00:00,246.04,246.07,245.72,245.97,5241.0,241.1981,241.2275,240.8844,241.1295,5241.0
2022-08-09 12:10:00,245.88,245.97,245.62,245.62,14810.0,241.0413,241.1295,240.7864,240.7864,14810.0
2022-08-09 12:20:00,245.69,245.72,245.31,245.34,7339.0,240.855,240.8844,240.4825,240.5119,7339.0
2022-08-09 12:30:00,245.32,245.59,245.29,245.49,8787.0,240.4923,240.757,240.4629,240.6589,8787.0
2022-08-09 12:40:00,245.38,245.5,245.38,245.44,1792.0,240.5511,240.6687,240.5511,240.6099,1792.0
2022-08-09 12:50:00,245.43,245.52,245.22,245.44,6067.0,240.6001,240.6884,240.3943,240.6099,6067.0
2022-08-09 13:00:00,245.52,245.71,245.45,245.45,3752.0,240.6884,240.8746,240.6197,240.6197,3752.0
2022-08-09 13:10:00,245.57,245.78,245.52,245.65,2727.0,240.7374,240.9432,240.6884,240.8158,2727.0
2022-08-09 13:20:00,245.73,245.76,245.57,245.72,18814.0,240.8942,240.9236,240.7374,240.8844,18814.0
2022-08-09 13:30:00,245.72,245.72,245.45,245.45,13005.0,240.8844,240.8844,240.6197,240.6197,13005.0
2022-08-09 13:40:00,245.39,245.62,245.22,245.58,5346.0,240.5609,240.7864,240.3943,240.7472,5346.0
2022-08-09 13:50:00,245.57,246.09,245.48,246.0,48864.0,240.7374,241.2471,240.6491,241.1589,48864.0
2022-08-09 14:00:00,246.01,246.13,245.97,246.07,17089.0,241.1687,241.2864,241.1295,241.2275,17089.0
2022-08-09 14:10:00,246.01,246.06,245.57,245.64,10184.0,241.1687,241.2177,240.7374,240.806,10184.0
2022-08-09 14:20:00,245.57,245.65,245.4,245.46,30836.0,240.7374,240.8158,240.5707,240.6295,30836.0
2022-08-09 14:30:00,245.49,245.7,245.39,245.63,10472.0,240.6589,240.8648,240.5609,240.7962,10472.0
2022-08-09 14:40:00,245.68,245.88,245.59,245.87,18229.0,240.8452,241.0413,240.757,241.0315,18229.0
2022-08-09 14:50:00,245.97,246.18,245.89,245.89,35592.0,241.1295,241.3354,241.0511,241.0511,35592.0
2022-08-09 15:00:00,245.94,246.04,245.74,245.93,12951.0,241.1001,241.1981,240.904,241.0903,12951.0
2022-08-09 15:10:00,245.8,246.06,245.78,246.0,5449.0,240.9628,241.2177,240.9432,241.1589,5449.0
2022-08-09 15:20:00,246.02,246.33,246.02,246.18,14625.0,241.1785,241.4824,241.1785,241.3354,14625.0
2022-08-09 15:30:00,246.15,246.27,245.95,246.03,24182.0,241.306,241.4236,241.1099,241.1883,24182.0
2022-08-09 15:40:00,246.02,246.17,245.7,245.88,178561.0,241.1785,241.3256,240.8648,241.0413,178561.0
2022-08-09 15:50:00,245.9,246.14,245.71,245.94,368282.0,241.0609,241.2962,240.8746,241.1001,368282.0
2022-08-10 09:30:00,251.1,251.65,250.39,250.39,50072.0,246.1585,246.6977,245.4625,245.4625,50072.0
2022-08-10 09:40:00,250.44,251.52,250.32,251.48,46459.0,245.5115,246.5703,245.3939,246.5311,46459.0
2022-08-10 09:50:00,251.55,251.61,250.63,251.17,19037.0,246.5997,246.6585,245.6978,246.2272,19037.0
2022-08-10 10:00:00,250.93,251.41,250.84,251.18,12838.0,245.9919,246.4624,245.9037,246.237,12838.0
2022-08-10 10:10:00,251.19,251.29,250.16,250.16,31879.0,246.2468,246.3448,245.237,245.237,31879.0
2022-08-10 10:20:00,250.2,250.65,249.86,250.65,18792.0,245.2763,245.7174,244.9429,245.7174,18792.0
2022-08-10 10:30:00,250.67,251.08,250.52,250.92,15735.0,245.737,246.1389,245.59,245.9821,15735.0
2022-08-10 10:40:00,251.23,251.35,251.14,251.17,7559.0,246.286,246.4036,246.1978,246.2272,7559.0
2022-08-10 10:50:00,251.3,251.47,251.25,251.45,20384.0,246.3546,246.5213,246.3056,246.5017,20384.0
2022-08-10 11:00:00,251.51,252.26,251.48,251.96,24952.0,246.5605,247.2957,246.5311,247.0016,24952.0
2022-08-10 11:10:00,251.9,251.96,251.47,251.59,7442.0,246.9428,247.0016,246.5213,246.6389,7442.0
2022-08-10 11:20:00,251.64,251.85,251.64,251.75,4278.0,246.6879,246.8938,246.6879,246.7958,4278.0
2022-08-10 11:30:00,251.78,252.03,251.6,251.68,8333.0,246.8252,247.0702,246.6487,246.7271,8333.0
2022-08-10 11:40:00,251.67,252.01,251.67,251.96,5076.0,246.7173,247.0506,246.7173,247.0016,5076.0
2022-08-10 11:50:00,251.99,252.11,251.76,252.04,10992.0,247.031,247.1487,246.8056,247.08,10992.0
2022-08-10 12:00:00,252.11,252.2,251.67,251.85,7956.0,247.1487,247.2369,246.7173,246.8938,7956.0
2022-08-10 12:10:00,251.8,251.89,251.34,251.34,4001.0,246.8448,246.933,246.3938,246.3938,4001.0
2022-08-10 12:20:00,251.32,251.49,251.2,251.49,57333.0,246.3742,246.5409,246.2566,246.5409,57333.0
2022-08-10 12:30:00,251.47,251.61,251.41,251.61,26628.0,246.5213,246.6585,246.4624,246.6585,26628.0
2022-08-10 12:40:00,251.68,251.68,251.45,251.5,13055.0,246.7271,246.7271,246.5017,246.5507,13055.0
2022-08-10 12:50:00,251.48,251.6,251.38,251.6,6447.0,246.5311,246.6487,246.433,246.6487,6447.0
2022-08-10 13:00:00,251.54,251.62,251.35,251.61,7366.0,246.5899,246.6683,246.4036,246.6585,7366.0
2022-08-10 13:10:00,251.66,251.83,251.62,251.83,8109.0,246.7075,246.8742,246.6683,246.8742,8109.0
2022-08-10 13:20:00,251.76,251.89,251.64,251.65,44998.0,246.8056,246.933,246.6879,246.6977,44998.0
2022-08-10 13:30:00,251.65,251.74,251.45,251.74,26299.0,246.6977,246.7859,246.5017,246.7859,26299.0
2022-08-10 13:40:00,251.75,252.09,251.75,252.09,21535.0,246.7958,247.1291,246.7958,247.1291,21535.0
2022-08-10 13:50:00,252.13,252.2,251.85,251.92,15259.0,247.1683,247.2369,246.8938,246.9624,15259.0
2022-08-10 14:00:00,251.95,252.09,251.87,251.94,20273.0,246.9918,247.1291,246.9134,246.982,20273.0
2022-08-10 14:10:00,251.92,251.98,251.73,251.73,5861.0,246.9624,247.0212,246.7761,246.7761,5861.0
2022-08-10 14:20:00,251.73,251.85,251.72,251.77,21467.0,246.7761,246.8938,246.7663,246.8154,21467.0
2022-08-10 14:30:00,251.76,251.91,251.55,251.78,9719.0,246.8056,246.9526,246.5997,246.8252,9719.0
2022-08-10 14:40:00,251.84,252.0,251.63,251.65,29679.0,246.884,247.0408,246.6781,246.6977,29679.0
2022-08-10 14:50:00,251.61,251.69,251.4,251.47,337717.0,246.6585,246.7369,246.4526,246.5213,337717.0
2022-08-10 15:00:00,251.42,251.67,251.35,251.52,9968.0,246.4722,246.7173,246.4036,246.5703,9968.0
2022-08-10 15:10:00,251.54,251.81,251.5,251.79,18743.0,246.5899,246.8546,246.5507,246.835,18743.0
2022-08-10 15:20:00,251.79,252.06,251.72,252.02,8471.0,246.835,247.0997,246.7663,247.0604,8471.0
2022-08-10 15:30:00,252.03,252.27,251.9,252.25,15966.0,247.0702,247.3055,246.9428,247.2859,15966.0
2022-08-10 15:40:00,252.21,252.53,252.14,252.3,15361.0,247.2467,247.5604,247.1781,247.3349,15361.0
2022-08-10 15:50:00,252.34,252.5,252.15,252.36,48479.0,247.3741,247.531,247.1879,247.3937,48479.0
2022-08-11 09:30:00,254.04,254.38,253.34,253.67,27776.0,249.0407,249.374,248.3545,248.678,27776.0
2022-08-11 09:40:00,253.72,254.29,253.62,254.04,28240.0,248.727,249.2858,248.629,249.0407,28240.0
2022-08-11 09:50:00,254.05,254.23,253.91,254.11,23703.0,249.0505,249.2269,248.9132,249.1093,23703.0
2022-08-11 10:00:00,254.32,254.72,254.18,254.56,64090.0,249.3152,249.7073,249.1779,249.5505,64090.0
2022-08-11 10:10:00,254.57,255.29,254.51,255.29,19301.0,249.5603,250.2661,249.5014,250.2661,19301.0
2022-08-11 10:20:00,255.22,255.22,254.46,254.51,10801.0,250.1975,250.1975,249.4524,249.5014,10801.0
2022-08-11 10:30:00,254.61,254.93,254.53,254.57,49568.0,249.5995,249.9132,249.521,249.5603,49568.0
2022-08-11 10:40:00,254.52,254.56,253.73,253.84,13378.0,249.5112,249.5505,248.7368,248.8446,13378.0
2022-08-11 10:50:00,253.83,254.12,253.81,253.97,17125.0,248.8348,249.1191,248.8152,248.9721,17125.0
2022-08-11 11:00:00,254.01,254.08,252.7,252.86,18974.0,249.0113,249.0799,247.7271,247.8839,18974.0
2022-08-11 11:10:00,252.82,253.09,252.23,252.24,19781.0,247.8447,248.1094,247.2663,247.2761,19781.0
2022-08-11 11:20:00,252.33,252.91,252.29,252.84,27280.0,247.3643,247.9329,247.3251,247.8643,27280.0
2022-08-11 11:30:00,252.8,253.11,252.69,252.79,19445.0,247.8251,248.129,247.7173,247.8153,19445.0
2022-08-11 11:40:00,252.8,252.98,252.34,252.42,11096.0,247.8251,248.0015,247.3741,247.4526,11096.0
2022-08-11 11:50:00,252.43,252.59,251.99,252.52,14676.0,247.4624,247.6192,247.031,247.5506,14676.0
2022-08-11 12:00:00,252.35,252.63,252.17,252.25,17927.0,247.3839,247.6584,247.2075,247.2859,17927.0
2022-08-11 12:10:00,252.39,252.49,252.08,252.47,19628.0,247.4232,247.5212,247.1193,247.5016,19628.0
2022-08-11 12:20:00,252.37,252.58,252.12,252.51,9688.0,247.4036,247.6094,247.1585,247.5408,9688.0
2022-08-11 12:30:00,252.78,253.0,252.76,252.85,8427.0,247.8055,248.0212,247.7859,247.8741,8427.0
2022-08-11 12:40:00,252.76,252.85,252.52,252.68,9237.0,247.7859,247.8741,247.5506,247.7075,9237.0
2022-08-11 12:50:00,252.72,252.96,252.71,252.86,16370.0,247.7467,247.9819,247.7369,247.8839,16370.0
2022-08-11 13:00:00,252.91,252.93,252.52,252.52,57561.0,247.9329,247.9525,247.5506,247.5506,57561.0
2022-08-11 13:10:00,252.69,253.15,252.68,253.13,4509.0,247.7173,248.1682,247.7075,248.1486,4509.0
2022-08-11 13:20:00,253.06,253.22,252.78,252.83,10200.0,248.08,248.2368,247.8055,247.8545,10200.0
2022-08-11 13:30:00,252.86,252.87,252.61,252.81,336607.0,247.8839,247.8937,247.6388,247.8349,336607.0
2022-08-11 13:40:00,252.76,252.98,252.55,252.55,35445.0,247.7859,248.0015,247.58,247.58,35445.0
2022-08-11 13:50:00,252.55,252.69,252.32,252.43,23047.0,247.58,247.7173,247.3545,247.4624,23047.0
2022-08-11 14:00:00,252.43,252.43,251.81,251.89,44745.0,247.4624,247.4624,246.8546,246.933,44745.0
2022-08-11 14:10:00,251.89,251.95,251.53,251.87,32698.0,246.933,246.9918,246.5801,246.9134,32698.0
2022-08-11 14:20:00,251.83,251.92,251.65,251.82,15807.0,246.8742,246.9624,246.6977,246.8644,15807.0
2022-08-11 14:30:00,251.83,251.84,251.44,251.51,22130.0,246.8742,246.884,246.4919,246.5605,22130.0
2022-08-11 14:40:00,251.5,251.55,251.26,251.42,38716.0,246.5507,246.5997,246.3154,246.4722,38716.0
2022-08-11 14:50:00,251.41,251.41,250.77,251.2,42590.0,246.4624,246.4624,245.835,246.2566,42590.0
2022-08-11 15:00:00,251.18,251.27,250.79,250.98,9242.0,246.237,246.3252,245.8546,246.0409,9242.0
2022-08-11 15:10:00,251.11,251.22,250.62,251.14,10097.0,246.1683,246.2762,245.688,246.1978,10097.0
2022-08-11 15:20:00,251.09,251.24,250.95,251.15,24868.0,246.1487,246.2958,246.0115,246.2076,24868.0
2022-08-11 15:30:00,251.16,251.36,250.88,250.95,27889.0,246.2174,246.4134,245.9429,246.0115,27889.0
2022-08-11 15:40:00,251.03,251.1,250.68,250.84,41210.0,246.0899,246.1585,245.7468,245.9037,41210.0
2022-08-11 15:50:00,250.84,251.3,250.73,251.21,403942.0,245.9037,246.3546,245.7958,246.2664,403942.0
2022-08-12 09:30:00,252.58,252.79,251.94,252.38,50464.0,247.6094,247.8153,246.982,247.4134,50464.0
2022-08-12 09:40:00,252.72,253.14,252.33,252.34,23008.0,247.7467,248.1584,247.3643,247.3741,23008.0
2022-08-12 09:50:00,252.54,252.98,252.53,252.93,20308.0,247.5702,248.0015,247.5604,247.9525,20308.0
2022-08-12 10:00:00,252.93,252.93,251.93,252.69,43187.0,247.9525,247.9525,246.9722,247.7173,43187.0
2022-08-12 10:10:00,252.74,253.44,252.73,253.44,66095.0,247.7663,248.4525,247.7565,248.4525,66095.0
2022-08-12 10:20:00,253.47,253.47,252.85,252.98,11215.0,248.4819,248.4819,247.8741,248.0015,11215.0
2022-08-12 10:30:00,253.03,253.22,252.75,252.75,12931.0,248.0506,248.2368,247.7761,247.7761,12931.0
2022-08-12 10:40:00,252.73,252.78,252.3,252.43,13982.0,247.7565,247.8055,247.3349,247.4624,13982.0
2022-08-12 10:50:00,252.47,253.04,252.47,253.04,7628.0,247.5016,248.0604,247.5016,248.0604,7628.0
2022-08-12 11:00:00,253.02,253.51,253.02,253.16,9935.0,248.0408,248.5211,248.0408,248.178,9935.0
2022-08-12 11:10:00,253.17,253.72,253.14,253.65,11012.0,248.1878,248.727,248.1584,248.6584,11012.0
2022-08-12 11:20:00,253.68,253.83,253.64,253.69,7493.0,248.6878,248.8348,248.6486,248.6976,7493.0
2022-08-12 11:30:00,253.61,253.92,253.61,253.8,24331.0,248.6191,248.923,248.6191,248.8054,24331.0
2022-08-12 11:40:00,253.73,253.76,253.57,253.71,14354.0,248.7368,248.7662,248.5799,248.7172,14354.0
2022-08-12 11:50:00,253.57,253.71,253.45,253.47,12147.0,248.5799,248.7172,248.4623,248.4819,12147.0
2022-08-12 12:00:00,253.5,253.88,253.47,253.85,25359.0,248.5113,248.8838,248.4819,248.8544,25359.0
2022-08-12 12:10:00,253.91,254.07,253.8,254.02,23337.0,248.9132,249.0701,248.8054,249.0211,23337.0
2022-08-12 12:20:00,254.05,254.17,254.03,254.15,8231.0,249.0505,249.1681,249.0309,249.1485,8231.0
2022-08-12 12:30:00,254.13,254.21,254.06,254.07,6328.0,249.1289,249.2073,249.0603,249.0701,6328.0
2022-08-12 12:40:00,254.03,254.19,253.99,254.17,11730.0,249.0309,249.1877,248.9917,249.1681,11730.0
2022-08-12 12:50:00,254.11,254.11,253.91,253.95,6408.0,249.1093,249.1093,248.9132,248.9525,6408.0
2022-08-12 13:00:00,254.01,254.19,253.86,254.16,6954.0,249.0113,249.1877,248.8642,249.1583,6954.0
2022-08-12 13:10:00,254.2,254.27,254.11,254.27,6772.0,249.1975,249.2662,249.1093,249.2662,6772.0
2022-08-12 13:20:00,254.25,254.34,254.23,254.29,9733.0,249.2466,249.3348,249.2269,249.2858,9733.0
2022-08-12 13:30:00,254.33,254.39,254.23,254.25,8851.0,249.325,249.3838,249.2269,249.2466,8851.0
2022-08-12 13:40:00,254.29,254.37,254.27,254.34,6870.0,249.2858,249.3642,249.2662,249.3348,6870.0
2022-08-12 13:50:00,254.39,254.55,254.36,254.41,9426.0,249.3838,249.5407,249.3544,249.4034,9426.0
2022-08-12 14:00:00,254.45,254.53,254.41,254.42,7900.0,249.4426,249.521,249.4034,249.4132,7900.0
2022-08-12 14:10:00,254.47,254.64,254.43,254.52,17059.0,249.4622,249.6289,249.423,249.5112,17059.0
2022-08-12 14:20:00,254.62,254.77,254.51,254.76,7387.0,249.6093,249.7563,249.5014,249.7465,7387.0
2022-08-12 14:30:00,254.76,255.09,254.76,254.94,18305.0,249.7465,250.07,249.7465,249.923,18305.0
2022-08-12 14:40:00,254.97,255.14,254.94,255.13,38416.0,249.9524,250.119,249.923,250.1092,38416.0
2022-08-12 14:50:00,255.14,255.21,255.0,255.18,65779.0,250.119,250.1877,249.9818,250.1583,65779.0
2022-08-12 15:00:00,255.19,255.41,255.09,255.36,14377.0,250.1681,250.3837,250.07,250.3347,14377.0
2022-08-12 15:10:00,255.41,255.62,255.38,255.59,10582.0,250.3837,250.5896,250.3543,250.5602,10582.0
2022-08-12 15:20:00,255.57,255.59,255.3,255.48,12377.0,250.5406,250.5602,250.2759,250.4523,12377.0
2022-08-12 15:30:00,255.49,255.59,255.43,255.5,21218.0,250.4622,250.5602,250.4033,250.472,21218.0
2022-08-12 15:40:00,255.55,255.64,255.38,255.61,50358.0,250.521,250.6092,250.3543,250.5798,50358.0
2022-08-12 15:50:00,255.63,255.97,255.46,255.93,95589.0,250.5994,250.9327,250.4327,250.8935,95589.0
2022-08-15 09:30:00,254.76,255.92,254.76,255.72,48234.0,249.7465,250.8837,249.7465,250.6876,48234.0
2022-08-15 09:40:00,255.78,255.79,255.16,255.39,50544.0,250.7464,250.7562,250.1386,250.3641,50544.0
2022-08-15 09:50:00,255.38,256.7,255.33,256.5,25523.0,250.3543,251.6483,250.3053,251.4523,25523.0
2022-08-15 10:00:00,256.35,256.39,255.95,256.12,62151.0,251.3052,251.3444,250.9131,251.0798,62151.0
2022-08-15 10:10:00,256.15,256.22,255.34,255.52,99950.0,251.1092,251.1778,250.3151,250.4916,99950.0
2022-08-15 10:20:00,255.53,255.67,255.17,255.62,47902.0,250.5014,250.6386,250.1484,250.5896,47902.0
2022-08-15 10:30:00,255.63,256.01,255.56,255.87,304990.0,250.5994,250.9719,250.5308,250.8347,304990.0
2022-08-15 10:40:00,255.76,256.05,255.38,255.38,61504.0,250.7268,251.0111,250.3543,250.3543,61504.0
2022-08-15 10:50:00,255.41,255.62,255.31,255.52,23058.0,250.3837,250.5896,250.2857,250.4916,23058.0
2022-08-15 11:00:00,255.35,255.73,255.34,255.41,35950.0,250.3249,250.6974,250.3151,250.3837,35950.0
2022-08-15 11:10:00,255.39,255.54,255.14,255.5,39249.0,250.3641,250.5112,250.119,250.472,39249.0
2022-08-15 11:20:00,255.63,255.83,255.63,255.74,18683.0,250.5994,250.7955,250.5994,250.7072,18683.0
2022-08-15 11:30:00,255.82,256.31,255.79,256.31,43872.0,250.7857,251.266,250.7562,251.266,43872.0
2022-08-15 11:40:00,256.31,256.91,256.2,256.88,92914.0,251.266,251.8542,251.1582,251.8248,92914.0
2022-08-15 11:50:00,256.89,257.04,256.8,256.91,35948.0,251.8346,251.9816,251.7464,251.8542,35948.0
2022-08-15 12:00:00,256.91,256.94,256.66,256.77,71247.0,251.8542,251.8836,251.6091,251.717,71247.0
2022-08-15 12:10:00,256.78,257.1,256.77,256.92,93401.0,251.7268,252.0405,251.717,251.864,93401.0
2022-08-15 12:20:00,256.9,257.08,256.78,257.06,94019.0,251.8444,252.0209,251.7268,252.0013,94019.0
2022-08-15 12:30:00,257.05,257.2,256.92,257.0,69795.0,251.9915,252.1385,251.864,251.9424,69795.0
2022-08-15 12:40:00,257.01,257.13,256.96,257.04,20089.0,251.9522,252.0699,251.9032,251.9816,20089.0
2022-08-15 12:50:00,257.02,257.35,257.02,257.26,24526.0,251.962,252.2855,251.962,252.1973,24526.0
2022-08-15 13:00:00,257.25,257.48,257.1,257.4,52075.0,252.1875,252.413,252.0405,252.3346,52075.0
2022-08-15 13:10:00,257.39,257.43,257.16,257.18,30856.0,252.3248,252.364,252.0993,252.1189,30856.0
2022-08-15 13:20:00,257.12,257.37,257.04,257.27,34188.0,252.0601,252.3052,251.9816,252.2071,34188.0
2022-08-15 13:30:00,257.28,257.33,256.95,256.95,36786.0,252.2169,252.2659,251.8934,251.8934,36786.0
2022-08-15 13:40:00,256.99,257.13,256.88,257.12,34390.0,251.9326,252.0699,251.8248,252.0601,34390.0
2022-08-15 13:50:00,257.12,257.25,257.05,257.25,34834.0,252.0601,252.1875,251.9915,252.1875,34834.0
2022-08-15 14:00:00,257.24,257.25,256.94,256.98,71926.0,252.1777,252.1875,251.8836,251.9228,71926.0
2022-08-15 14:10:00,257.0,257.2,256.91,257.18,100194.0,251.9424,252.1385,251.8542,252.1189,100194.0
2022-08-15 14:20:00,257.22,257.27,256.97,257.16,68002.0,252.1581,252.2071,251.913,252.0993,68002.0
2022-08-15 14:30:00,257.15,257.43,257.05,257.43,47116.0,252.0895,252.364,251.9915,252.364,47116.0
2022-08-15 14:40:00,257.44,257.51,257.3,257.51,41808.0,252.3738,252.4424,252.2365,252.4424,41808.0
2022-08-15 14:50:00,257.49,257.59,257.42,257.54,64529.0,252.4228,252.5208,252.3542,252.4718,64529.0
2022-08-15 15:00:00,257.55,257.66,257.45,257.47,57876.0,252.4816,252.5894,252.3836,252.4032,57876.0
2022-08-15 15:10:00,257.47,257.73,257.39,257.72,47141.0,252.4032,252.6581,252.3248,252.6483,47141.0
2022-08-15 15:20:00,257.7,257.85,257.67,257.81,37639.0,252.6287,252.7757,252.5993,252.7365,37639.0
2022-08-15 15:30:00,257.75,257.78,257.6,257.71,80044.0,252.6777,252.7071,252.5306,252.6385,80044.0
2022-08-15 15:40:00,257.7,257.72,257.55,257.72,47364.0,252.6287,252.6483,252.4816,252.6483,47364.0
2022-08-15 15:50:00,257.73,257.81,257.27,257.5,49872.0,252.6581,252.7365,252.2071,252.4326,49872.0
2022-08-16 09:30:00,256.7,257.19,256.56,256.87,101205.0,251.6483,252.1287,251.5111,251.815,101205.0
2022-08-16 09:40:00,256.94,256.94,256.45,256.45,18165.0,251.8836,251.8836,251.4033,251.4033,18165.0
2022-08-16 09:50:00,256.46,256.8,256.2,256.68,23379.0,251.4131,251.7464,251.1582,251.6287,23379.0
2022-08-16 10:00:00,256.57,256.57,255.82,256.25,18858.0,251.5209,251.5209,250.7857,251.2072,18858.0
2022-08-16 10:10:00,256.37,256.5,255.91,256.19,17193.0,251.3248,251.4523,250.8739,251.1484,17193.0
2022-08-16 10:20:00,256.25,256.28,255.82,255.94,8871.0,251.2072,251.2366,250.7857,250.9033,8871.0
2022-08-16 10:30:00,255.84,255.84,255.25,255.48,9194.0,250.8053,250.8053,250.2269,250.4523,9194.0
2022-08-16 10:40:00,255.39,255.97,255.34,255.95,7918.0,250.3641,250.9327,250.3151,250.9131,7918.0
2022-08-16 10:50:00,255.96,256.15,255.79,255.87,8335.0,250.9229,251.1092,250.7562,250.8347,8335.0
2022-08-16 11:00:00,255.84,256.1,255.78,255.97,10848.0,250.8053,251.0601,250.7464,250.9327,10848.0
2022-08-16 11:10:00,256.08,256.93,256.08,256.93,13484.0,251.0405,251.8738,251.0405,251.8738,13484.0
2022-08-16 11:20:00,256.95,257.03,256.67,257.03,14778.0,251.8934,251.9718,251.6189,251.9718,14778.0
2022-08-16 11:30:00,256.97,257.34,256.97,257.34,20893.0,251.913,252.2757,251.913,252.2757,20893.0
2022-08-16 11:40:00,257.31,257.56,257.21,257.45,12067.0,252.2463,252.4914,252.1483,252.3836,12067.0
2022-08-16 11:50:00,257.43,257.92,257.41,257.75,23029.0,252.364,252.8443,252.3444,252.6777,23029.0
2022-08-16 12:00:00,257.77,257.89,257.57,257.57,13195.0,252.6973,252.8149,252.5012,252.5012,13195.0
2022-08-16 12:10:00,257.57,257.89,257.52,257.88,11017.0,252.5012,252.8149,252.4522,252.8051,11017.0
2022-08-16 12:20:00,257.8,257.8,257.44,257.47,6601.0,252.7267,252.7267,252.3738,252.4032,6601.0
2022-08-16 12:30:00,257.41,257.61,257.38,257.48,8846.0,252.3444,252.5404,252.315,252.413,8846.0
2022-08-16 12:40:00,257.43,257.46,257.2,257.3,10286.0,252.364,252.3934,252.1385,252.2365,10286.0
2022-08-16 12:50:00,257.21,257.46,257.21,257.39,12939.0,252.1483,252.3934,252.1483,252.3248,12939.0
2022-08-16 13:00:00,257.43,257.69,257.39,257.69,88903.0,252.364,252.6189,252.3248,252.6189,88903.0
2022-08-16 13:10:00,257.62,257.8,257.62,257.74,25734.0,252.5502,252.7267,252.5502,252.6679,25734.0
2022-08-16 13:20:00,257.69,257.85,257.62,257.74,41247.0,252.6189,252.7757,252.5502,252.6679,41247.0
2022-08-16 13:30:00,257.77,258.23,257.7,258.17,16897.0,252.6973,253.1482,252.6287,253.0894,16897.0
2022-08-16 13:40:00,258.16,258.22,258.06,258.14,14028.0,253.0796,253.1384,252.9816,253.06,14028.0
2022-08-16 13:50:00,258.13,258.25,258.09,258.21,31713.0,253.0502,253.1678,253.011,253.1286,31713.0
2022-08-16 14:00:00,258.21,258.7,258.15,258.68,51376.0,253.1286,253.609,253.0698,253.5894,51376.0
2022-08-16 14:10:00,258.67,258.85,258.67,258.77,31644.0,253.5796,253.756,253.5796,253.6776,31644.0
2022-08-16 14:20:00,258.77,258.8,258.35,258.45,81109.0,253.6776,253.707,253.2659,253.3639,81109.0
2022-08-16 14:30:00,258.45,258.45,257.21,257.25,102028.0,253.3639,253.3639,252.1483,252.1875,102028.0
2022-08-16 14:40:00,257.25,257.25,256.35,256.56,90173.0,252.1875,252.1875,251.3052,251.5111,90173.0
2022-08-16 14:50:00,256.59,257.08,256.44,256.99,122515.0,251.5405,252.0209,251.3935,251.9326,122515.0
2022-08-16 15:00:00,256.98,257.01,256.48,256.8,106919.0,251.9228,251.9522,251.4327,251.7464,106919.0
2022-08-16 15:10:00,256.74,257.03,256.63,257.03,29188.0,251.6876,251.9718,251.5797,251.9718,29188.0
2022-08-16 15:20:00,256.96,257.4,256.85,257.33,75262.0,251.9032,252.3346,251.7954,252.2659,75262.0
2022-08-16 15:30:00,257.34,257.6,257.31,257.44,26101.0,252.2757,252.5306,252.2463,252.3738,26101.0
2022-08-16 15:40:00,257.44,257.95,257.33,257.86,20456.0,252.3738,252.8737,252.2659,252.7855,20456.0
2022-08-16 15:50:00,257.91,258.04,257.41,257.48,61025.0,252.8345,252.962,252.3444,252.413,61025.0
2022-08-17 09:30:00,255.03,256.1,255.03,255.63,34477.0,250.0112,251.0601,250.0112,250.5994,34477.0
2022-08-17 09:40:00,255.61,255.62,254.95,255.44,17212.0,250.5798,250.5896,249.9328,250.4131,17212.0
2022-08-17 09:50:00,255.47,256.0,255.15,255.92,5469.0,250.4425,250.9621,250.1288,250.8837,5469.0
2022-08-17 10:00:00,255.87,256.15,255.62,255.67,6393.0,250.8347,251.1092,250.5896,250.6386,6393.0
2022-08-17 10:10:00,255.73,255.73,254.92,255.34,7498.0,250.6974,250.6974,249.9034,250.3151,7498.0
2022-08-17 10:20:00,255.23,255.44,255.2,255.25,3774.0,250.2073,250.4131,250.1779,250.2269,3774.0
2022-08-17 10:30:00,255.29,255.29,254.49,254.5,8574.0,250.2661,250.2661,249.4818,249.4916,8574.0
2022-08-17 10:40:00,254.77,255.22,254.77,255.08,3962.0,249.7563,250.1975,249.7563,250.0602,3962.0
2022-08-17 10:50:00,254.84,254.84,254.27,254.41,8548.0,249.8249,249.8249,249.2662,249.4034,8548.0
2022-08-17 11:00:00,254.36,254.72,254.36,254.57,8099.0,249.3544,249.7073,249.3544,249.5603,8099.0
2022-08-17 11:10:00,254.59,254.85,254.33,254.78,7623.0,249.5799,249.8347,249.325,249.7661,7623.0
2022-08-17 11:20:00,254.82,255.08,254.75,254.93,9345.0,249.8053,250.0602,249.7367,249.9132,9345.0
2022-08-17 11:30:00,254.96,255.23,254.6,254.66,15947.0,249.9426,250.2073,249.5897,249.6485,15947.0
2022-08-17 11:40:00,254.66,254.69,254.04,254.09,9683.0,249.6485,249.6779,249.0407,249.0897,9683.0
2022-08-17 11:50:00,254.14,254.35,254.03,254.23,8653.0,249.1387,249.3446,249.0309,249.2269,8653.0
2022-08-17 12:00:00,254.25,254.7,254.24,254.48,9402.0,249.2466,249.6877,249.2368,249.472,9402.0
2022-08-17 12:10:00,254.49,254.7,254.31,254.69,5146.0,249.4818,249.6877,249.3054,249.6779,5146.0
2022-08-17 12:20:00,254.63,255.06,254.63,254.92,17361.0,249.6191,250.0406,249.6191,249.9034,17361.0
2022-08-17 12:30:00,254.99,255.51,254.97,255.39,10190.0,249.972,250.4818,249.9524,250.3641,10190.0
2022-08-17 12:40:00,255.26,255.41,255.26,255.32,5030.0,250.2367,250.3837,250.2367,250.2955,5030.0
2022-08-17 12:50:00,255.24,255.26,255.15,255.24,3500.0,250.2171,250.2367,250.1288,250.2171,3500.0
2022-08-17 13:00:00,255.2,255.27,254.92,255.14,10021.0,250.1779,250.2465,249.9034,250.119,10021.0
2022-08-17 13:10:00,255.21,255.41,255.08,255.08,3408.0,250.1877,250.3837,250.0602,250.0602,3408.0
2022-08-17 13:20:00,255.16,255.51,255.09,255.48,5111.0,250.1386,250.4818,250.07,250.4523,5111.0
2022-08-17 13:30:00,255.5,255.67,255.28,255.37,16337.0,250.472,250.6386,250.2563,250.3445,16337.0
2022-08-17 13:40:00,255.48,255.58,255.36,255.44,4546.0,250.4523,250.5504,250.3347,250.4131,4546.0
2022-08-17 13:50:00,255.47,255.62,255.29,255.33,31636.0,250.4425,250.5896,250.2661,250.3053,31636.0
2022-08-17 14:00:00,255.39,256.64,255.26,256.62,12670.0,250.3641,251.5895,250.2367,251.5699,12670.0
2022-08-17 14:10:00,256.33,257.09,256.21,256.73,17310.0,251.2856,252.0307,251.168,251.6778,17310.0
2022-08-17 14:20:00,256.63,256.9,256.12,256.77,13434.0,251.5797,251.8444,251.0798,251.717,13434.0
2022-08-17 14:30:00,256.89,257.35,256.66,257.33,4515.0,251.8346,252.2855,251.6091,252.2659,4515.0
2022-08-17 14:40:00,257.41,257.41,256.5,256.68,103203.0,252.3444,252.3444,251.4523,251.6287,103203.0
2022-08-17 14:50:00,256.69,256.78,256.36,256.36,97548.0,251.6385,251.7268,251.315,251.315,97548.0
2022-08-17 15:00:00,256.37,256.87,256.32,256.36,36117.0,251.3248,251.815,251.2758,251.315,36117.0
2022-08-17 15:10:00,256.36,256.4,255.35,255.56,71153.0,251.315,251.3542,250.3249,250.5308,71153.0
2022-08-17 15:20:00,255.5,256.02,255.33,255.89,57845.0,250.472,250.9817,250.3053,250.8543,57845.0
2022-08-17 15:30:00,255.73,255.81,255.5,255.58,69637.0,250.6974,250.7759,250.472,250.5504,69637.0
2022-08-17 15:40:00,255.63,255.85,255.35,255.42,93335.0,250.5994,250.8151,250.3249,250.3935,93335.0
2022-08-17 15:50:00,255.45,255.65,255.15,255.52,198568.0,250.4229,250.619,250.1288,250.4916,198568.0
2022-08-18 09:30:00,255.31,255.46,254.68,255.33,29055.0,250.2857,250.4327,249.6681,250.3053,29055.0
2022-08-18 09:40:00,255.25,255.47,254.89,254.89,12843.0,250.2269,250.4425,249.874,249.874,12843.0
2022-08-18 09:50:00,254.8,255.13,254.74,254.76,34484.0,249.7857,250.1092,249.7269,249.7465,34484.0
2022-08-18 10:00:00,254.74,254.93,254.33,254.8,54263.0,249.7269,249.9132,249.325,249.7857,54263.0
2022-08-18 10:10:00,254.94,255.0,254.67,254.99,59922.0,249.923,249.9818,249.6583,249.972,59922.0
2022-08-18 10:20:00,255.1,255.31,254.86,254.88,11795.0,250.0798,250.2857,249.8446,249.8642,11795.0
2022-08-18 10:30:00,255.03,255.16,254.7,255.16,4969.0,250.0112,250.1386,249.6877,250.1386,4969.0
2022-08-18 10:40:00,255.16,255.8,255.16,255.77,18953.0,250.1386,250.7661,250.1386,250.7366,18953.0
2022-08-18 10:50:00,255.83,255.86,255.27,255.42,7817.0,250.7955,250.8249,250.2465,250.3935,7817.0
2022-08-18 11:00:00,255.49,255.68,255.12,255.32,15701.0,250.4622,250.6484,250.0994,250.2955,15701.0
2022-08-18 11:10:00,255.45,255.99,255.45,255.66,9508.0,250.4229,250.9523,250.4229,250.6288,9508.0
2022-08-18 11:20:00,255.71,256.21,255.66,256.03,9293.0,250.6778,251.168,250.6288,250.9915,9293.0
2022-08-18 11:30:00,256.12,256.44,256.12,256.32,27456.0,251.0798,251.3935,251.0798,251.2758,27456.0
2022-08-18 11:40:00,256.32,256.47,256.17,256.44,23471.0,251.2758,251.4229,251.1288,251.3935,23471.0
2022-08-18 11:50:00,256.4,256.52,256.22,256.22,19701.0,251.3542,251.4719,251.1778,251.1778,19701.0
2022-08-18 12:00:00,256.09,256.4,256.09,256.2,8107.0,251.0503,251.3542,251.0503,251.1582,8107.0
2022-08-18 12:10:00,256.18,256.24,256.01,256.12,7454.0,251.1386,251.1974,250.9719,251.0798,7454.0
2022-08-18 12:20:00,256.01,256.01,255.4,255.53,12937.0,250.9719,250.9719,250.3739,250.5014,12937.0
2022-08-18 12:30:00,255.52,255.63,255.4,255.44,3885.0,250.4916,250.5994,250.3739,250.4131,3885.0
2022-08-18 12:40:00,255.5,255.51,255.2,255.48,1808.0,250.472,250.4818,250.1779,250.4523,1808.0
2022-08-18 12:50:00,255.45,255.52,255.39,255.39,3311.0,250.4229,250.4916,250.3641,250.3641,3311.0
2022-08-18 13:00:00,255.51,255.82,255.32,255.8,4027.0,250.4818,250.7857,250.2955,250.7661,4027.0
2022-08-18 13:10:00,255.86,255.95,255.57,255.72,10291.0,250.8249,250.9131,250.5406,250.6876,10291.0
2022-08-18 13:20:00,255.83,256.02,255.81,255.97,20093.0,250.7955,250.9817,250.7759,250.9327,20093.0
2022-08-18 13:30:00,255.96,256.15,255.87,256.14,3066.0,250.9229,251.1092,250.8347,251.0994,3066.0
2022-08-18 13:40:00,256.16,256.16,255.93,255.99,36846.0,251.119,251.119,250.8935,250.9523,36846.0
2022-08-18 13:50:00,255.99,256.06,255.79,255.83,10214.0,250.9523,251.0209,250.7562,250.7955,10214.0
2022-08-18 14:00:00,255.71,255.97,255.7,255.97,4264.0,250.6778,250.9327,250.668,250.9327,4264.0
2022-08-18 14:10:00,255.99,256.19,255.92,256.15,8846.0,250.9523,251.1484,250.8837,251.1092,8846.0
2022-08-18 14:20:00,256.14,256.16,255.95,255.96,9358.0,251.0994,251.119,250.9131,250.9229,9358.0
2022-08-18 14:30:00,255.95,255.95,255.64,255.78,6432.0,250.9131,250.9131,250.6092,250.7464,6432.0
2022-08-18 14:40:00,255.73,255.96,255.73,255.84,12560.0,250.6974,250.9229,250.6974,250.8053,12560.0
2022-08-18 14:50:00,255.79,256.25,255.79,256.19,16864.0,250.7562,251.2072,250.7562,251.1484,16864.0
2022-08-18 15:00:00,256.1,256.39,256.09,256.31,15343.0,251.0601,251.3444,251.0503,251.266,15343.0
2022-08-18 15:10:00,256.31,256.69,256.27,256.66,21954.0,251.266,251.6385,251.2268,251.6091,21954.0
2022-08-18 15:20:00,256.63,256.71,256.43,256.64,12656.0,251.5797,251.6581,251.3837,251.5895,12656.0
2022-08-18 15:30:00,256.59,256.78,256.52,256.6,6645.0,251.5405,251.7268,251.4719,251.5503,6645.0
2022-08-18 15:40:00,256.62,256.65,256.3,256.41,14872.0,251.5699,251.5993,251.2562,251.364,14872.0
2022-08-18 15:50:00,256.18,256.24,255.76,256.08,24265.0,251.1386,251.1974,250.7268,251.0405,24265.0
2022-08-19 09:30:00,253.75,254.19,253.47,253.71,78190.0,248.7564,249.1877,248.4819,248.7172,78190.0
2022-08-19 09:40:00,253.66,253.66,252.81,252.93,12984.0,248.6682,248.6682,247.8349,247.9525,12984.0
2022-08-19 09:50:00,252.75,252.84,252.37,252.43,24540.0,247.7761,247.8643,247.4036,247.4624,24540.0
2022-08-19 10:00:00,252.47,252.89,252.32,252.41,31401.0,247.5016,247.9133,247.3545,247.4428,31401.0
2022-08-19 10:10:00,252.5,252.58,252.19,252.43,108768.0,247.531,247.6094,247.2271,247.4624,108768.0
2022-08-19 10:20:00,252.5,252.68,252.14,252.41,37986.0,247.531,247.7075,247.1781,247.4428,37986.0
2022-08-19 10:30:00,252.37,252.69,252.32,252.4,7027.0,247.4036,247.7173,247.3545,247.433,7027.0
2022-08-19 10:40:00,252.4,252.73,252.22,252.64,16877.0,247.433,247.7565,247.2565,247.6682,16877.0
2022-08-19 10:50:00,252.59,252.59,251.95,251.95,7698.0,247.6192,247.6192,246.9918,246.9918,7698.0
2022-08-19 11:00:00,251.99,252.08,251.63,251.65,22201.0,247.031,247.1193,246.6781,246.6977,22201.0
2022-08-19 11:10:00,251.69,251.83,251.56,251.83,6154.0,246.7369,246.8742,246.6095,246.8742,6154.0
2022-08-19 11:20:00,251.81,251.83,251.68,251.82,11602.0,246.8546,246.8742,246.7271,246.8644,11602.0
2022-08-19 11:30:00,251.82,251.94,251.64,251.94,2778.0,246.8644,246.982,246.6879,246.982,2778.0
2022-08-19 11:40:00,251.94,252.47,251.92,252.29,3526.0,246.982,247.5016,246.9624,247.3251,3526.0
2022-08-19 11:50:00,252.44,252.44,252.07,252.13,12543.0,247.4722,247.4722,247.1095,247.1683,12543.0
2022-08-19 12:00:00,252.03,252.03,251.85,251.86,10902.0,247.0702,247.0702,246.8938,246.9036,10902.0
2022-08-19 12:10:00,251.88,252.32,251.88,252.25,4646.0,246.9232,247.3545,246.9232,247.2859,4646.0
2022-08-19 12:20:00,252.25,252.25,252.09,252.1,3899.0,247.2859,247.2859,247.1291,247.1389,3899.0
2022-08-19 12:30:00,252.0,252.48,252.0,252.46,1707.0,247.0408,247.5114,247.0408,247.4918,1707.0
2022-08-19 12:40:00,252.45,252.71,252.38,252.38,3758.0,247.482,247.7369,247.4134,247.4134,3758.0
2022-08-19 12:50:00,252.42,252.76,252.41,252.57,7987.0,247.4526,247.7859,247.4428,247.5996,7987.0
2022-08-19 13:00:00,252.54,252.74,252.44,252.45,8994.0,247.5702,247.7663,247.4722,247.482,8994.0
2022-08-19 13:10:00,252.5,252.56,252.25,252.25,6018.0,247.531,247.5898,247.2859,247.2859,6018.0
2022-08-19 13:20:00,252.22,252.23,252.02,252.02,3875.0,247.2565,247.2663,247.0604,247.0604,3875.0
2022-08-19 13:30:00,251.97,251.98,251.53,251.67,29581.0,247.0114,247.0212,246.5801,246.7173,29581.0
2022-08-19 13:40:00,251.69,251.99,251.69,251.93,7273.0,246.7369,247.031,246.7369,246.9722,7273.0
2022-08-19 13:50:00,252.0,252.26,252.0,252.25,4798.0,247.0408,247.2957,247.0408,247.2859,4798.0
2022-08-19 14:00:00,252.12,252.17,252.1,252.1,6689.0,247.1585,247.2075,247.1389,247.1389,6689.0
2022-08-19 14:10:00,252.12,252.13,251.7,251.72,7840.0,247.1585,247.1683,246.7467,246.7663,7840.0
2022-08-19 14:20:00,251.77,251.87,251.76,251.79,6278.0,246.8154,246.9134,246.8056,246.835,6278.0
2022-08-19 14:30:00,251.77,252.0,251.74,251.82,38905.0,246.8154,247.0408,246.7859,246.8644,38905.0
2022-08-19 14:40:00,251.8,251.97,251.71,251.97,3238.0,246.8448,247.0114,246.7565,247.0114,3238.0
2022-08-19 14:50:00,251.93,251.93,251.54,251.63,17622.0,246.9722,246.9722,246.5899,246.6781,17622.0
2022-08-19 15:00:00,251.65,251.65,251.2,251.23,13694.0,246.6977,246.6977,246.2566,246.286,13694.0
2022-08-19 15:10:00,251.32,251.92,251.27,251.74,20737.0,246.3742,246.9624,246.3252,246.7859,20737.0
2022-08-19 15:20:00,251.78,251.91,251.73,251.83,8155.0,246.8252,246.9526,246.7761,246.8742,8155.0
2022-08-19 15:30:00,251.88,252.05,251.76,251.77,37530.0,246.9232,247.0898,246.8056,246.8154,37530.0
2022-08-19 15:40:00,251.8,251.93,251.64,251.77,9252.0,246.8448,246.9722,246.6879,246.8154,9252.0
2022-08-19 15:50:00,251.85,252.1,251.77,251.82,34001.0,246.8938,247.1389,246.8154,246.8644,34001.0
2022-08-22 09:30:00,248.57,248.57,247.54,247.87,55351.0,243.6783,243.6783,242.6686,242.9921,55351.0
2022-08-22 09:40:00,247.84,248.38,247.83,247.93,26037.0,242.9627,243.4921,242.9529,243.0509,26037.0
2022-08-22 09:50:00,247.5,248.13,247.44,247.9,17240.0,242.6294,243.247,242.5706,243.0215,17240.0
2022-08-22 10:00:00,247.85,247.87,247.41,247.65,45416.0,242.9725,242.9921,242.5412,242.7764,45416.0
2022-08-22 10:10:00,247.67,247.7,247.1,247.18,24147.0,242.796,242.8255,242.2373,242.3157,24147.0
2022-08-22 10:20:00,247.12,247.17,246.72,246.92,23946.0,242.2569,242.3059,241.8647,242.0608,23946.0
2022-08-22 10:30:00,246.88,247.11,246.62,247.03,138212.0,242.0216,242.2471,241.7667,242.1686,138212.0
2022-08-22 10:40:00,247.02,247.3,247.0,247.12,36327.0,242.1588,242.4333,242.1392,242.2569,36327.0
2022-08-22 10:50:00,247.15,247.15,246.41,246.41,53072.0,242.2863,242.2863,241.5608,241.5608,53072.0
2022-08-22 11:00:00,246.4,246.81,246.39,246.66,26059.0,241.551,241.953,241.5412,241.8059,26059.0
2022-08-22 11:10:00,246.73,246.92,246.46,246.92,14803.0,241.8745,242.0608,241.6099,242.0608,14803.0
2022-08-22 11:20:00,246.92,247.03,246.74,246.74,17846.0,242.0608,242.1686,241.8843,241.8843,17846.0
2022-08-22 11:30:00,246.71,247.13,246.59,246.96,19194.0,241.8549,242.2667,241.7373,242.1,19194.0
2022-08-22 11:40:00,247.0,247.23,246.91,247.01,7891.0,242.1392,242.3647,242.051,242.149,7891.0
2022-08-22 11:50:00,247.34,247.38,247.19,247.3,5742.0,242.4725,242.5118,242.3255,242.4333,5742.0
2022-08-22 12:00:00,247.25,247.44,247.01,247.02,16697.0,242.3843,242.5706,242.149,242.1588,16697.0
2022-08-22 12:10:00,247.02,247.18,246.95,247.08,10652.0,242.1588,242.3157,242.0902,242.2177,10652.0
2022-08-22 12:20:00,247.11,247.44,247.08,247.08,8852.0,242.2471,242.5706,242.2177,242.2177,8852.0
2022-08-22 12:30:00,247.11,247.32,247.02,247.3,6895.0,242.2471,242.4529,242.1588,242.4333,6895.0
2022-08-22 12:40:00,247.28,247.28,246.82,247.07,15908.0,242.4137,242.4137,241.9628,242.2079,15908.0
2022-08-22 12:50:00,247.02,247.12,246.98,247.07,6104.0,242.1588,242.2569,242.1196,242.2079,6104.0
2022-08-22 13:00:00,247.12,247.12,246.74,246.83,9475.0,242.2569,242.2569,241.8843,241.9726,9475.0
2022-08-22 13:10:00,246.78,246.83,246.59,246.77,112791.0,241.9236,241.9726,241.7373,241.9138,112791.0
2022-08-22 13:20:00,246.77,246.77,246.47,246.49,11685.0,241.9138,241.9138,241.6197,241.6393,11685.0
2022-08-22 13:30:00,246.44,246.48,246.13,246.19,36114.0,241.5902,241.6295,241.2864,241.3452,36114.0
2022-08-22 13:40:00,246.2,246.31,246.19,246.24,6466.0,241.355,241.4628,241.3452,241.3942,6466.0
2022-08-22 13:50:00,246.18,246.27,246.02,246.03,60437.0,241.3354,241.4236,241.1785,241.1883,60437.0
2022-08-22 14:00:00,246.0,246.15,245.91,245.96,14289.0,241.1589,241.306,241.0707,241.1197,14289.0
2022-08-22 14:10:00,245.97,246.17,245.93,246.16,18554.0,241.1295,241.3256,241.0903,241.3158,18554.0
2022-08-22 14:20:00,246.19,246.25,245.99,245.99,35698.0,241.3452,241.404,241.1491,241.1491,35698.0
2022-08-22 14:30:00,245.99,246.02,245.78,245.8,12509.0,241.1491,241.1785,240.9432,240.9628,12509.0
2022-08-22 14:40:00,245.8,245.8,245.55,245.59,34182.0,240.9628,240.9628,240.7178,240.757,34182.0
2022-08-22 14:50:00,245.59,245.75,245.48,245.73,17080.0,240.757,240.9138,240.6491,240.8942,17080.0
2022-08-22 15:00:00,245.73,245.98,245.73,245.93,49047.0,240.8942,241.1393,240.8942,241.0903,49047.0
2022-08-22 15:10:00,245.97,246.26,245.93,245.93,23988.0,241.1295,241.4138,241.0903,241.0903,23988.0
2022-08-22 15:20:00,245.94,246.18,245.83,245.88,14624.0,241.1001,241.3354,240.9923,241.0413,14624.0
2022-08-22 15:30:00,245.87,246.01,245.58,245.91,23851.0,241.0315,241.1687,240.7472,241.0707,23851.0
2022-08-22 15:40:00,245.94,245.94,245.3,245.6,32443.0,241.1001,241.1001,240.4727,240.7668,32443.0
2022-08-22 15:50:00,245.61,246.03,245.46,245.96,94364.0,240.7766,241.1883,240.6295,241.1197,94364.0
2022-08-23 09:30:00,245.68,246.33,245.5,245.72,43658.0,240.8452,241.4824,240.6687,240.8844,43658.0
2022-08-23 09:40:00,245.88,246.21,245.11,246.1,26548.0,241.0413,241.3648,240.2864,241.2569,26548.0
2022-08-23 09:50:00,246.13,246.76,246.13,246.32,16351.0,241.2864,241.904,241.2864,241.4726,16351.0
2022-08-23 10:00:00,246.19,247.01,245.92,247.01,27388.0,241.3452,242.149,241.0805,242.149,27388.0
2022-08-23 10:10:00,246.98,247.44,246.96,247.15,27591.0,242.1196,242.5706,242.1,242.2863,27591.0
2022-08-23 10:20:00,247.14,247.31,246.49,246.49,6931.0,242.2765,242.4431,241.6393,241.6393,6931.0
2022-08-23 10:30:00,246.45,246.95,246.3,246.34,13442.0,241.6001,242.0902,241.453,241.4922,13442.0
2022-08-23 10:40:00,246.18,246.57,246.09,246.36,9499.0,241.3354,241.7177,241.2471,241.5118,9499.0
2022-08-23 10:50:00,246.39,246.6,245.5,245.53,19386.0,241.5412,241.7471,240.6687,240.6982,19386.0
2022-08-23 11:00:00,245.59,245.59,245.05,245.46,4757.0,240.757,240.757,240.2276,240.6295,4757.0
2022-08-23 11:10:00,245.5,246.09,245.5,246.02,7381.0,240.6687,241.2471,240.6687,241.1785,7381.0
2022-08-23 11:20:00,246.0,246.1,245.59,245.61,5645.0,241.1589,241.2569,240.757,240.7766,5645.0
2022-08-23 11:30:00,245.72,246.15,245.69,246.04,7625.0,240.8844,241.306,240.855,241.1981,7625.0
2022-08-23 11:40:00,246.12,246.12,245.59,245.99,8375.0,241.2765,241.2765,240.757,241.1491,8375.0
2022-08-23 11:50:00,245.96,246.11,245.62,245.77,6889.0,241.1197,241.2667,240.7864,240.9334,6889.0
2022-08-23 12:00:00,245.76,245.79,245.44,245.77,5951.0,240.9236,240.953,240.6099,240.9334,5951.0
2022-08-23 12:10:00,245.78,245.78,245.17,245.17,4031.0,240.9432,240.9432,240.3452,240.3452,4031.0
2022-08-23 12:20:00,245.24,245.36,245.04,245.07,7643.0,240.4139,240.5315,240.2178,240.2472,7643.0
2022-08-23 12:30:00,245.08,245.85,245.08,245.77,11129.0,240.257,241.0119,240.257,240.9334,11129.0
2022-08-23 12:40:00,245.73,245.87,245.64,245.67,8617.0,240.8942,241.0315,240.806,240.8354,8617.0
2022-08-23 12:50:00,245.67,245.98,245.61,245.98,8197.0,240.8354,241.1393,240.7766,241.1393,8197.0
2022-08-23 13:00:00,246.0,246.04,245.69,245.76,10943.0,241.1589,241.1981,240.855,240.9236,10943.0
2022-08-23 13:10:00,245.79,246.02,245.51,245.76,6092.0,240.953,241.1785,240.6786,240.9236,6092.0
2022-08-23 13:20:00,245.9,246.29,245.63,246.2,4872.0,241.0609,241.4432,240.7962,241.355,4872.0
2022-08-23 13:30:00,246.2,246.34,245.86,245.89,14233.0,241.355,241.4922,241.0217,241.0511,14233.0
2022-08-23 13:40:00,245.91,246.04,245.7,245.76,6741.0,241.0707,241.1981,240.8648,240.9236,6741.0
2022-08-23 13:50:00,245.72,245.72,245.31,245.61,43217.0,240.8844,240.8844,240.4825,240.7766,43217.0
2022-08-23 14:00:00,245.57,245.74,245.44,245.72,14058.0,240.7374,240.904,240.6099,240.8844,14058.0
2022-08-23 14:10:00,245.72,245.95,245.58,245.9,8196.0,240.8844,241.1099,240.7472,241.0609,8196.0
2022-08-23 14:20:00,246.0,246.14,245.98,246.07,27036.0,241.1589,241.2962,241.1393,241.2275,27036.0
2022-08-23 14:30:00,246.09,246.09,245.81,245.99,11664.0,241.2471,241.2471,240.9726,241.1491,11664.0
2022-08-23 14:40:00,245.98,246.16,245.74,245.8,15090.0,241.1393,241.3158,240.904,240.9628,15090.0
2022-08-23 14:50:00,245.77,245.91,245.69,245.91,24321.0,240.9334,241.0707,240.855,241.0707,24321.0
2022-08-23 15:00:00,245.87,246.15,245.87,246.14,5977.0,241.0315,241.306,241.0315,241.2962,5977.0
2022-08-23 15:10:00,246.13,246.25,245.95,246.24,14667.0,241.2864,241.404,241.1099,241.3942,14667.0
2022-08-23 15:20:00,246.19,246.24,245.83,245.89,10953.0,241.3452,241.3942,240.9923,241.0511,10953.0
2022-08-23 15:30:00,245.92,245.94,245.6,245.62,10068.0,241.0805,241.1001,240.7668,240.7864,10068.0
2022-08-23 15:40:00,245.63,245.91,245.38,245.53,11331.0,240.7962,241.0707,240.5511,240.6982,11331.0
2022-08-23 15:50:00,245.48,245.58,245.13,245.34,32645.0,240.6491,240.7472,240.306,240.5119,32645.0
2022-08-24 09:30:00,245.38,245.64,244.85,245.59,20967.0,240.5511,240.806,240.0315,240.757,20967.0
2022-08-24 09:40:00,245.59,245.72,245.24,245.39,14673.0,240.757,240.8844,240.4139,240.5609,14673.0
2022-08-24 09:50:00,245.51,245.75,245.35,245.65,7766.0,240.6786,240.9138,240.5217,240.8158,7766.0
2022-08-24 10:00:00,245.79,245.9,245.26,245.55,17294.0,240.953,241.0609,240.4335,240.7178,17294.0
2022-08-24 10:10:00,245.68,246.24,245.6,246.24,4172.0,240.8452,241.3942,240.7668,241.3942,4172.0
2022-08-24 10:20:00,246.26,246.4,246.01,246.14,26541.0,241.4138,241.551,241.1687,241.2962,26541.0
2022-08-24 10:30:00,246.2,246.36,245.85,245.92,13381.0,241.355,241.5118,241.0119,241.0805,13381.0
2022-08-24 10:40:00,245.89,245.89,245.64,245.89,8953.0,241.0511,241.0511,240.806,241.0511,8953.0
2022-08-24 10:50:00,245.94,246.27,245.86,246.2,65728.0,241.1001,241.4236,241.0217,241.355,65728.0
2022-08-24 11:00:00,246.13,246.28,245.99,246.11,30566.0,241.2864,241.4334,241.1491,241.2667,30566.0
2022-08-24 11:10:00,246.19,247.02,246.15,246.81,12438.0,241.3452,242.1588,241.306,241.953,12438.0
2022-08-24 11:20:00,246.83,247.09,246.75,247.01,15980.0,241.9726,242.2275,241.8941,242.149,15980.0
2022-08-24 11:30:00,247.0,247.04,246.76,246.85,4055.0,242.1392,242.1784,241.904,241.9922,4055.0
2022-08-24 11:40:00,246.86,247.19,246.85,247.08,8779.0,242.002,242.3255,241.9922,242.2177,8779.0
2022-08-24 11:50:00,247.11,247.38,247.1,247.11,17079.0,242.2471,242.5118,242.2373,242.2471,17079.0
2022-08-24 12:00:00,247.1,247.34,247.1,247.23,7751.0,242.2373,242.4725,242.2373,242.3647,7751.0
2022-08-24 12:10:00,247.25,247.37,247.19,247.23,4812.0,242.3843,242.5019,242.3255,242.3647,4812.0
2022-08-24 12:20:00,247.15,247.15,246.92,246.93,14323.0,242.2863,242.2863,242.0608,242.0706,14323.0
2022-08-24 12:30:00,246.89,246.89,246.58,246.58,6071.0,242.0314,242.0314,241.7275,241.7275,6071.0
2022-08-24 12:40:00,246.56,246.63,246.04,246.25,12637.0,241.7079,241.7765,241.1981,241.404,12637.0
2022-08-24 12:50:00,246.13,246.2,245.98,246.2,5931.0,241.2864,241.355,241.1393,241.355,5931.0
2022-08-24 13:00:00,246.2,246.5,246.08,246.49,17710.0,241.355,241.6491,241.2373,241.6393,17710.0
2022-08-24 13:10:00,246.48,246.5,246.19,246.19,17639.0,241.6295,241.6491,241.3452,241.3452,17639.0
2022-08-24 13:20:00,246.24,246.25,245.76,245.84,41443.0,241.3942,241.404,240.9236,241.0021,41443.0
2022-08-24 13:30:00,245.78,245.94,245.77,245.94,13518.0,240.9432,241.1001,240.9334,241.1001,13518.0
2022-08-24 13:40:00,245.89,246.11,245.86,246.09,16736.0,241.0511,241.2667,241.0217,241.2471,16736.0
2022-08-24 13:50:00,246.13,246.18,246.03,246.17,31874.0,241.2864,241.3354,241.1883,241.3256,31874.0
2022-08-24 14:00:00,246.2,246.25,246.07,246.25,30696.0,241.355,241.404,241.2275,241.404,30696.0
2022-08-24 14:10:00,246.31,246.33,246.15,246.23,4167.0,241.4628,241.4824,241.306,241.3844,4167.0
2022-08-24 14:20:00,246.23,246.35,246.22,246.31,7446.0,241.3844,241.502,241.3746,241.4628,7446.0
2022-08-24 14:30:00,246.25,246.25,245.93,246.03,33517.0,241.404,241.404,241.0903,241.1883,33517.0
2022-08-24 14:40:00,246.07,246.07,245.79,245.91,11189.0,241.2275,241.2275,240.953,241.0707,11189.0
2022-08-24 14:50:00,245.93,246.27,245.92,246.27,27668.0,241.0903,241.4236,241.0805,241.4236,27668.0
2022-08-24 15:00:00,246.19,246.54,246.18,246.46,16377.0,241.3452,241.6883,241.3354,241.6099,16377.0
2022-08-24 15:10:00,246.49,246.71,246.44,246.71,58544.0,241.6393,241.8549,241.5902,241.8549,58544.0
2022-08-24 15:20:00,246.68,246.68,246.37,246.44,12175.0,241.8255,241.8255,241.5216,241.5902,12175.0
2022-08-24 15:30:00,246.45,246.79,246.45,246.77,63725.0,241.6001,241.9334,241.6001,241.9138,63725.0
2022-08-24 15:40:00,246.74,246.79,246.52,246.57,117847.0,241.8843,241.9334,241.6687,241.7177,117847.0
2022-08-24 15:50:00,246.58,246.58,245.89,246.12,108222.0,241.7275,241.7275,241.0511,241.2765,108222.0
2022-08-25 09:30:00,247.22,247.45,246.67,247.0,74972.0,242.3549,242.5804,241.8157,242.1392,74972.0
2022-08-25 09:40:00,247.0,247.23,246.77,246.81,95083.0,242.1392,242.3647,241.9138,241.953,95083.0
2022-08-25 09:50:00,246.74,248.0,246.71,248.0,22040.0,241.8843,243.1196,241.8549,243.1196,22040.0
2022-08-25 10:00:00,248.05,248.32,247.97,248.06,126227.0,243.1686,243.4333,243.0901,243.1784,126227.0
2022-08-25 10:10:00,248.07,248.41,247.94,248.12,30709.0,243.1882,243.5215,243.0607,243.2372,30709.0
2022-08-25 10:20:00,248.02,248.75,248.02,248.68,21143.0,243.1392,243.8548,243.1392,243.7862,21143.0
2022-08-25 10:30:00,248.83,248.91,248.69,248.87,10914.0,243.9332,244.0116,243.796,243.9724,10914.0
2022-08-25 10:40:00,248.94,249.0,248.77,248.91,19617.0,244.0411,244.0999,243.8744,244.0116,19617.0
2022-08-25 10:50:00,248.92,248.92,248.36,248.4,13333.0,244.0214,244.0214,243.4725,243.5117,13333.0
2022-08-25 11:00:00,248.3,248.33,247.96,247.99,4847.0,243.4136,243.4431,243.0803,243.1097,4847.0
2022-08-25 11:10:00,248.03,248.03,247.26,247.48,12432.0,243.149,243.149,242.3941,242.6098,12432.0
2022-08-25 11:20:00,247.53,247.53,246.98,247.43,19668.0,242.6588,242.6588,242.1196,242.5608,19668.0
2022-08-25 11:30:00,247.43,247.63,247.34,247.53,7603.0,242.5608,242.7568,242.4725,242.6588,7603.0
2022-08-25 11:40:00,247.49,247.79,247.49,247.77,10734.0,242.6196,242.9137,242.6196,242.8941,10734.0
2022-08-25 11:50:00,247.72,247.79,247.29,247.75,6437.0,242.8451,242.9137,242.4235,242.8745,6437.0
2022-08-25 12:00:00,247.65,247.75,247.58,247.73,3629.0,242.7764,242.8745,242.7078,242.8549,3629.0
2022-08-25 12:10:00,247.56,247.6,247.16,247.16,23721.0,242.6882,242.7274,242.2961,242.2961,23721.0
2022-08-25 12:20:00,247.31,247.56,247.22,247.56,5938.0,242.4431,242.6882,242.3549,242.6882,5938.0
2022-08-25 12:30:00,247.57,247.58,247.35,247.53,3827.0,242.698,242.7078,242.4823,242.6588,3827.0
2022-08-25 12:40:00,247.24,247.43,246.9,246.99,16889.0,242.3745,242.5608,242.0412,242.1294,16889.0
2022-08-25 12:50:00,247.15,247.37,247.09,247.37,38265.0,242.2863,242.5019,242.2275,242.5019,38265.0
2022-08-25 13:00:00,247.36,247.61,247.29,247.34,23014.0,242.4921,242.7372,242.4235,242.4725,23014.0
2022-08-25 13:10:00,247.31,247.65,247.24,247.65,20530.0,242.4431,242.7764,242.3745,242.7764,20530.0
2022-08-25 13:20:00,247.61,247.87,247.6,247.87,7532.0,242.7372,242.9921,242.7274,242.9921,7532.0
2022-08-25 13:30:00,247.97,248.25,247.84,248.2,20231.0,243.0901,243.3646,242.9627,243.3156,20231.0
2022-08-25 13:40:00,248.21,248.43,248.18,248.43,23847.0,243.3254,243.5411,243.296,243.5411,23847.0
2022-08-25 13:50:00,248.34,248.37,248.23,248.35,3299.0,243.4529,243.4823,243.345,243.4627,3299.0
2022-08-25 14:00:00,248.31,248.31,248.06,248.16,28362.0,243.4234,243.4234,243.1784,243.2764,28362.0
2022-08-25 14:10:00,248.12,248.37,248.12,248.25,3033.0,243.2372,243.4823,243.2372,243.3646,3033.0
2022-08-25 14:20:00,248.2,248.5,248.2,248.43,20302.0,243.3156,243.6097,243.3156,243.5411,20302.0
2022-08-25 14:30:00,248.38,248.38,248.16,248.19,3840.0,243.4921,243.4921,243.2764,243.3058,3840.0
2022-08-25 14:40:00,248.03,248.05,247.91,248.02,16487.0,243.149,243.1686,243.0313,243.1392,16487.0
2022-08-25 14:50:00,248.03,248.2,247.81,248.2,12185.0,243.149,243.3156,242.9333,243.3156,12185.0
2022-08-25 15:00:00,248.22,248.37,248.12,248.12,35878.0,243.3352,243.4823,243.2372,243.2372,35878.0
2022-08-25 15:10:00,248.16,248.43,248.08,248.43,8097.0,243.2764,243.5411,243.198,243.5411,8097.0
2022-08-25 15:20:00,248.41,248.67,248.41,248.65,24342.0,243.5215,243.7764,243.5215,243.7568,24342.0
2022-08-25 15:30:00,248.71,248.89,248.43,248.89,21113.0,243.8156,243.992,243.5411,243.992,21113.0
2022-08-25 15:40:00,248.89,249.53,248.89,249.47,72070.0,243.992,244.6194,243.992,244.5606,72070.0
2022-08-25 15:50:00,249.45,250.03,249.31,250.0,128856.0,244.541,245.1096,244.4038,245.0802,128856.0
2022-08-26 09:30:00,249.61,249.86,249.24,249.55,37953.0,244.6979,244.9429,244.3351,244.639,37953.0
2022-08-26 09:40:00,249.48,249.7,249.24,249.24,27631.0,244.5704,244.7861,244.3351,244.3351,27631.0
2022-08-26 09:50:00,249.13,249.7,248.86,249.63,14328.0,244.2273,244.7861,243.9626,244.7175,14328.0
2022-08-26 10:00:00,249.58,250.1,247.07,250.1,21495.0,244.6685,245.1782,242.2079,245.1782,21495.0
2022-08-26 10:10:00,250.21,250.29,249.03,249.16,81967.0,245.2861,245.3645,244.1293,244.2567,81967.0
2022-08-26 10:20:00,249.15,249.15,246.55,246.86,14438.0,244.2469,244.2469,241.6981,242.002,14438.0
2022-08-26 10:30:00,246.63,246.63,244.98,244.98,39515.0,241.7765,241.7765,240.159,240.159,39515.0
2022-08-26 10:40:00,245.2,245.85,245.2,245.78,34496.0,240.3747,241.0119,240.3747,240.9432,34496.0
2022-08-26 10:50:00,245.79,245.79,245.18,245.3,23265.0,240.953,240.953,240.355,240.4727,23265.0
2022-08-26 11:00:00,245.25,245.32,244.06,244.27,18129.0,240.4237,240.4923,239.2571,239.463,18129.0
2022-08-26 11:10:00,244.24,244.46,243.9,243.91,45763.0,239.4335,239.6492,239.1002,239.11,45763.0
2022-08-26 11:20:00,243.89,244.4,243.4,244.15,19085.0,239.0904,239.5904,238.6101,239.3453,19085.0
2022-08-26 11:30:00,244.19,244.43,244.01,244.09,16430.0,239.3845,239.6198,239.2081,239.2865,16430.0
2022-08-26 11:40:00,244.05,244.35,243.78,244.26,21479.0,239.2473,239.5414,238.9826,239.4532,21479.0
2022-08-26 11:50:00,244.25,244.54,243.93,244.05,14678.0,239.4433,239.7276,239.1296,239.2473,14678.0
2022-08-26 12:00:00,243.98,243.98,243.41,243.52,8461.0,239.1787,239.1787,238.6199,238.7277,8461.0
2022-08-26 12:10:00,243.47,243.7,243.14,243.23,11805.0,238.6787,238.9042,238.3552,238.4434,11805.0
2022-08-26 12:20:00,243.25,243.3,242.96,243.3,16314.0,238.463,238.512,238.1787,238.512,16314.0
2022-08-26 12:30:00,243.26,243.29,242.99,243.11,6881.0,238.4728,238.5022,238.2081,238.3258,6881.0
2022-08-26 12:40:00,243.14,243.63,243.11,243.63,7404.0,238.3552,238.8355,238.3258,238.8355,7404.0
2022-08-26 12:50:00,243.57,243.75,243.37,243.75,5411.0,238.7767,238.9532,238.5807,238.9532,5411.0
2022-08-26 13:00:00,243.51,243.91,243.51,243.83,6889.0,238.7179,239.11,238.7179,239.0316,6889.0
2022-08-26 13:10:00,243.82,243.85,243.25,243.25,18319.0,239.0218,239.0512,238.463,238.463,18319.0
2022-08-26 13:20:00,243.44,243.67,243.32,243.44,19635.0,238.6493,238.8748,238.5316,238.6493,19635.0
2022-08-26 13:30:00,243.33,243.34,243.04,243.05,23339.0,238.5415,238.5513,238.2572,238.267,23339.0
2022-08-26 13:40:00,243.02,243.02,242.75,242.88,37882.0,238.2376,238.2376,237.9729,238.1003,37882.0
2022-08-26 13:50:00,242.82,242.82,242.62,242.72,15280.0,238.0415,238.0415,237.8454,237.9435,15280.0
2022-08-26 14:00:00,242.76,242.82,242.49,242.53,44680.0,237.9827,238.0415,237.718,237.7572,44680.0
2022-08-26 14:10:00,242.53,242.56,242.06,242.1,31552.0,237.7572,237.7866,237.2964,237.3357,31552.0
2022-08-26 14:20:00,242.18,242.41,242.11,242.28,9969.0,237.4141,237.6396,237.3455,237.5121,9969.0
2022-08-26 14:30:00,242.21,242.4,242.15,242.16,5283.0,237.4435,237.6298,237.3847,237.3945,5283.0
2022-08-26 14:40:00,242.15,242.2,241.92,241.99,10904.0,237.3847,237.4337,237.1592,237.2278,10904.0
2022-08-26 14:50:00,241.94,241.97,241.71,241.79,9425.0,237.1788,237.2082,236.9533,237.0318,9425.0
2022-08-26 15:00:00,241.79,242.09,241.55,241.56,35053.0,237.0318,237.3259,236.7965,236.8063,35053.0
2022-08-26 15:10:00,241.6,241.89,241.39,241.73,19077.0,236.8455,237.1298,236.6396,236.9729,19077.0
2022-08-26 15:20:00,241.78,241.83,241.29,241.53,15483.0,237.022,237.071,236.5416,236.7769,15483.0
2022-08-26 15:30:00,241.47,241.51,240.96,241.1,41831.0,236.7181,236.7573,236.2181,236.3553,41831.0
2022-08-26 15:40:00,241.13,241.15,240.56,240.8,99471.0,236.3847,236.4044,235.826,236.0612,99471.0
2022-08-26 15:50:00,240.76,241.05,240.35,240.42,162333.0,236.022,236.3063,235.6201,235.6887,162333.0
2022-08-29 09:30:00,238.4,239.5,237.56,239.08,52695.0,233.7085,234.7868,232.885,234.3751,52695.0
2022-08-29 09:40:00,239.15,239.75,238.72,238.79,10130.0,234.4437,235.0319,234.0222,234.0908,10130.0
2022-08-29 09:50:00,238.85,239.52,238.53,238.56,27109.0,234.1496,234.8064,233.8359,233.8653,27109.0
2022-08-29 10:00:00,238.7,238.85,238.34,238.69,37874.0,234.0026,234.1496,233.6497,233.9928,37874.0
2022-08-29 10:10:00,238.65,239.73,238.53,239.6,160102.0,233.9536,235.0123,233.8359,234.8849,160102.0
2022-08-29 10:20:00,239.64,239.77,239.04,239.1,16662.0,234.9241,235.0515,234.3359,234.3947,16662.0
2022-08-29 10:30:00,239.13,239.39,238.09,238.18,17506.0,234.4241,234.679,233.4046,233.4928,17506.0
2022-08-29 10:40:00,238.14,238.29,237.88,238.1,10622.0,233.4536,233.6006,233.1987,233.4144,10622.0
2022-08-29 10:50:00,238.1,238.1,237.38,237.47,12776.0,233.4144,233.4144,232.7085,232.7968,12776.0
2022-08-29 11:00:00,237.4,237.99,237.33,237.69,36344.0,232.7281,233.3065,232.6595,233.0124,36344.0
2022-08-29 11:10:00,237.68,237.73,237.4,237.55,5986.0,233.0026,233.0517,232.7281,232.8752,5986.0
2022-08-29 11:20:00,237.52,237.92,237.52,237.6,26386.0,232.8458,233.2379,232.8458,232.9242,26386.0
2022-08-29 11:30:00,237.64,238.46,237.4,238.12,16673.0,232.9634,233.7673,232.7281,233.434,16673.0
2022-08-29 11:40:00,237.98,238.11,237.52,238.11,8708.0,233.2967,233.4242,232.8458,233.4242,8708.0
2022-08-29 11:50:00,238.06,238.5,237.99,238.41,20921.0,233.3752,233.8065,233.3065,233.7183,20921.0
2022-08-29 12:00:00,238.48,239.08,238.4,238.88,23352.0,233.7869,234.3751,233.7085,234.179,23352.0
2022-08-29 12:10:00,239.11,239.19,238.76,239.05,33535.0,234.4045,234.4829,234.0614,234.3457,33535.0
2022-08-29 12:20:00,239.04,239.07,238.66,238.78,15312.0,234.3359,234.3653,233.9634,234.081,15312.0
2022-08-29 12:30:00,238.71,238.71,238.29,238.48,23201.0,234.0124,234.0124,233.6006,233.7869,23201.0
2022-08-29 12:40:00,238.54,239.43,238.54,239.34,13331.0,233.8457,234.7182,233.8457,234.63,13331.0
2022-08-29 12:50:00,239.42,239.74,239.31,239.37,13180.0,234.7084,235.0221,234.6006,234.6594,13180.0
2022-08-29 13:00:00,239.4,239.76,239.4,239.72,10221.0,234.6888,235.0417,234.6888,235.0025,10221.0
2022-08-29 13:10:00,239.67,239.68,238.98,239.01,13138.0,234.9535,234.9633,234.2771,234.3065,13138.0
2022-08-29 13:20:00,239.12,239.28,238.91,239.26,9639.0,234.4143,234.5712,234.2084,234.5515,9639.0
2022-08-29 13:30:00,239.18,239.69,239.18,239.47,11427.0,234.4731,234.9731,234.4731,234.7574,11427.0
2022-08-29 13:40:00,239.54,240.15,239.46,239.5,31660.0,234.826,235.424,234.7476,234.7868,31660.0
2022-08-29 13:50:00,239.57,239.72,239.5,239.72,7664.0,234.8554,235.0025,234.7868,235.0025,7664.0
2022-08-29 14:00:00,239.63,239.63,239.29,239.31,17478.0,234.9143,234.9143,234.581,234.6006,17478.0
2022-08-29 14:10:00,239.37,239.42,238.85,238.85,87580.0,234.6594,234.7084,234.1496,234.1496,87580.0
2022-08-29 14:20:00,238.87,239.14,238.78,239.08,28831.0,234.1692,234.4339,234.081,234.3751,28831.0
2022-08-29 14:30:00,239.01,239.5,239.01,239.38,10877.0,234.3065,234.7868,234.3065,234.6692,10877.0
2022-08-29 14:40:00,239.42,239.49,239.33,239.34,21354.0,234.7084,234.777,234.6202,234.63,21354.0
2022-08-29 14:50:00,239.25,239.33,238.73,239.25,19146.0,234.5417,234.6202,234.032,234.5417,19146.0
2022-08-29 15:00:00,239.32,239.88,239.32,239.35,9326.0,234.6104,235.1593,234.6104,234.6398,9326.0
2022-08-29 15:10:00,239.42,239.92,239.37,239.57,16406.0,234.7084,235.1986,234.6594,234.8554,16406.0
2022-08-29 15:20:00,239.43,239.53,239.14,239.19,20161.0,234.7182,234.8162,234.4339,234.4829,20161.0
2022-08-29 15:30:00,239.13,239.4,238.98,239.4,17403.0,234.4241,234.6888,234.2771,234.6888,17403.0
2022-08-29 15:40:00,239.34,239.5,238.9,239.0,29703.0,234.63,234.7868,234.1986,234.2967,29703.0
2022-08-29 15:50:00,238.95,238.97,238.0,238.1,193660.0,234.2476,234.2673,233.3163,233.4144,193660.0
2022-08-30 09:30:00,239.3,239.67,238.91,239.13,52792.0,234.5908,234.9535,234.2084,234.4241,52792.0
2022-08-30 09:40:00,239.22,239.22,237.94,238.6,16101.0,234.5123,234.5123,233.2575,233.9045,16101.0
2022-08-30 09:50:00,238.53,238.53,237.88,237.88,22729.0,233.8359,233.8359,233.1987,233.1987,22729.0
2022-08-30 10:00:00,238.08,238.27,236.88,237.11,65004.0,233.3948,233.581,232.2184,232.4439,65004.0
2022-08-30 10:10:00,237.1,237.23,236.75,237.0,25723.0,232.4341,232.5615,232.0909,232.336,25723.0
2022-08-30 10:20:00,237.12,237.17,236.38,236.73,13944.0,232.4537,232.5027,231.7282,232.0713,13944.0
2022-08-30 10:30:00,236.65,236.86,235.09,235.38,38159.0,231.9929,232.1988,230.4636,230.7479,38159.0
2022-08-30 10:40:00,235.38,235.38,234.3,234.38,20969.0,230.7479,230.7479,229.6892,229.7676,20969.0
2022-08-30 10:50:00,234.38,235.43,234.31,235.43,25496.0,229.7676,230.7969,229.699,230.7969,25496.0
2022-08-30 11:00:00,235.58,235.89,235.17,235.52,17506.0,230.944,231.2479,230.542,230.8851,17506.0
2022-08-30 11:10:00,235.53,235.82,235.02,235.68,18121.0,230.895,231.1792,230.395,231.042,18121.0
2022-08-30 11:20:00,235.83,235.85,235.29,235.56,10182.0,231.189,231.2087,230.6597,230.9244,10182.0
2022-08-30 11:30:00,235.5,236.17,235.49,235.53,13955.0,230.8655,231.5224,230.8557,230.895,13955.0
2022-08-30 11:40:00,235.49,235.74,235.13,235.18,18957.0,230.8557,231.1008,230.5028,230.5518,18957.0
2022-08-30 11:50:00,235.16,235.92,235.13,235.57,27102.0,230.5322,231.2773,230.5028,230.9342,27102.0
2022-08-30 12:00:00,235.64,236.12,235.5,235.82,6253.0,231.0028,231.4733,230.8655,231.1792,6253.0
2022-08-30 12:10:00,235.78,236.41,235.6,235.83,11615.0,231.14,231.7576,230.9636,231.189,11615.0
2022-08-30 12:20:00,235.84,235.85,235.33,235.58,11776.0,231.1988,231.2087,230.6989,230.944,11776.0
2022-08-30 12:30:00,235.39,235.39,234.93,235.27,23092.0,230.7577,230.7577,230.3068,230.6401,23092.0
2022-08-30 12:40:00,235.23,235.23,234.7,235.02,12053.0,230.6009,230.6009,230.0813,230.395,12053.0
2022-08-30 12:50:00,235.12,235.3,235.11,235.14,9861.0,230.493,230.6695,230.4832,230.5126,9861.0
2022-08-30 13:00:00,235.05,235.27,234.8,234.8,6544.0,230.4244,230.6401,230.1793,230.1793,6544.0
2022-08-30 13:10:00,234.82,234.82,234.32,234.33,21037.0,230.1989,230.1989,229.7088,229.7186,21037.0
2022-08-30 13:20:00,234.33,234.43,234.11,234.43,2394.0,229.7186,229.8166,229.5029,229.8166,2394.0
2022-08-30 13:30:00,234.36,234.51,234.22,234.42,4612.0,229.748,229.895,229.6107,229.8068,4612.0
2022-08-30 13:40:00,234.5,234.63,233.86,234.58,22884.0,229.8852,230.0127,229.2578,229.9636,22884.0
2022-08-30 13:50:00,234.57,234.98,234.54,234.75,10508.0,229.9538,230.3558,229.9244,230.1303,10508.0
2022-08-30 14:00:00,234.87,235.13,234.63,234.91,9467.0,230.2479,230.5028,230.0127,230.2872,9467.0
2022-08-30 14:10:00,234.94,235.17,234.87,235.01,7757.0,230.3166,230.542,230.2479,230.3852,7757.0
2022-08-30 14:20:00,234.85,235.04,234.46,234.5,45188.0,230.2283,230.4146,229.846,229.8852,45188.0
2022-08-30 14:30:00,234.55,235.07,234.55,234.92,9368.0,229.9342,230.444,229.9342,230.297,9368.0
2022-08-30 14:40:00,235.0,235.09,234.57,234.69,9648.0,230.3754,230.4636,229.9538,230.0715,9648.0
2022-08-30 14:50:00,234.74,235.03,234.58,234.86,25444.0,230.1205,230.4048,229.9636,230.2381,25444.0
2022-08-30 15:00:00,234.91,235.91,234.82,235.91,20326.0,230.2872,231.2675,230.1989,231.2675,20326.0
2022-08-30 15:10:00,235.97,236.2,235.66,235.91,18479.0,231.3263,231.5518,231.0224,231.2675,18479.0
2022-08-30 15:20:00,235.84,236.02,235.61,235.7,26308.0,231.1988,231.3753,230.9734,231.0616,26308.0
2022-08-30 15:30:00,235.65,235.65,235.03,235.54,25004.0,231.0126,231.0126,230.4048,230.9048,25004.0
2022-08-30 15:40:00,235.51,235.94,234.86,234.98,45883.0,230.8753,231.2969,230.2381,230.3558,45883.0
2022-08-30 15:50:00,235.23,235.81,234.86,235.6,81233.0,230.6009,231.1694,230.2381,230.9636,81233.0
2022-08-31 09:30:00,237.09,237.45,235.98,236.45,34566.0,232.4243,232.7772,231.3361,231.7968,34566.0
2022-08-31 09:40:00,236.4,237.85,236.38,237.33,29074.0,231.7478,233.1693,231.7282,232.6595,29074.0
2022-08-31 09:50:00,237.65,237.94,236.95,236.95,41401.0,232.9732,233.2575,232.287,232.287,41401.0
2022-08-31 10:00:00,236.62,236.94,236.39,236.39,11061.0,231.9635,232.2772,231.738,231.738,11061.0
2022-08-31 10:10:00,236.29,236.88,235.66,236.19,37574.0,231.64,232.2184,231.0224,231.542,37574.0
2022-08-31 10:20:00,236.27,236.35,235.44,235.5,9740.0,231.6204,231.6988,230.8067,230.8655,9740.0
2022-08-31 10:30:00,235.56,235.87,235.26,235.33,20195.0,230.9244,231.2283,230.6303,230.6989,20195.0
2022-08-31 10:40:00,235.22,236.16,235.22,236.16,39852.0,230.5911,231.5126,230.5911,231.5126,39852.0
2022-08-31 10:50:00,236.16,236.27,235.39,235.41,10847.0,231.5126,231.6204,230.7577,230.7773,10847.0
2022-08-31 11:00:00,235.26,235.26,234.36,234.55,18431.0,230.6303,230.6303,229.748,229.9342,18431.0
2022-08-31 11:10:00,234.66,234.81,234.44,234.76,11772.0,230.0421,230.1891,229.8264,230.1401,11772.0
2022-08-31 11:20:00,234.91,235.26,234.76,234.92,9563.0,230.2872,230.6303,230.1401,230.297,9563.0
2022-08-31 11:30:00,234.86,235.65,234.72,235.4,17590.0,230.2381,231.0126,230.1009,230.7675,17590.0
2022-08-31 11:40:00,235.39,235.84,235.29,235.56,13649.0,230.7577,231.1988,230.6597,230.9244,13649.0
2022-08-31 11:50:00,235.59,236.1,235.59,236.1,15207.0,230.9538,231.4537,230.9538,231.4537,15207.0
2022-08-31 12:00:00,235.97,235.97,235.51,235.75,7633.0,231.3263,231.3263,230.8753,231.1106,7633.0
2022-08-31 12:10:00,235.66,235.97,235.49,235.67,5653.0,231.0224,231.3263,230.8557,231.0322,5653.0
2022-08-31 12:20:00,235.62,235.64,235.28,235.43,6757.0,230.9832,231.0028,230.6499,230.7969,6757.0
2022-08-31 12:30:00,235.43,235.69,235.3,235.37,8933.0,230.7969,231.0518,230.6695,230.7381,8933.0
2022-08-31 12:40:00,235.34,235.34,234.97,235.28,6931.0,230.7087,230.7087,230.346,230.6499,6931.0
2022-08-31 12:50:00,235.32,235.33,234.95,235.05,5287.0,230.6891,230.6989,230.3264,230.4244,5287.0
2022-08-31 13:00:00,235.14,235.36,235.04,235.24,9885.0,230.5126,230.7283,230.4146,230.6107,9885.0
2022-08-31 13:10:00,235.29,235.54,234.86,234.87,17777.0,230.6597,230.9048,230.2381,230.2479,17777.0
2022-08-31 13:20:00,234.87,234.87,234.42,234.68,20877.0,230.2479,230.2479,229.8068,230.0617,20877.0
2022-08-31 13:30:00,234.69,234.8,234.3,234.32,24710.0,230.0715,230.1793,229.6892,229.7088,24710.0
2022-08-31 13:40:00,234.32,234.43,234.09,234.19,6990.0,229.7088,229.8166,229.4833,229.5813,6990.0
2022-08-31 13:50:00,234.19,234.57,234.19,234.55,12082.0,229.5813,229.9538,229.5813,229.9342,12082.0
2022-08-31 14:00:00,234.44,234.9,234.26,234.78,27043.0,229.8264,230.2773,229.6499,230.1597,27043.0
2022-08-31 14:10:00,234.86,234.98,234.62,234.66,21707.0,230.2381,230.3558,230.0029,230.0421,21707.0
2022-08-31 14:20:00,234.67,234.87,234.51,234.65,26649.0,230.0519,230.2479,229.895,230.0323,26649.0
2022-08-31 14:30:00,234.62,234.65,234.07,234.16,15962.0,230.0029,230.0323,229.4637,229.5519,15962.0
2022-08-31 14:40:00,234.02,234.19,233.75,234.07,21035.0,229.4147,229.5813,229.15,229.4637,21035.0
2022-08-31 14:50:00,233.99,234.18,233.84,234.16,41100.0,229.3853,229.5715,229.2382,229.5519,41100.0
2022-08-31 15:00:00,234.15,234.76,233.95,234.6,43059.0,229.5421,230.1401,229.346,229.9833,43059.0
2022-08-31 15:10:00,234.59,235.41,234.59,235.11,31715.0,229.9734,230.7773,229.9734,230.4832,31715.0
2022-08-31 15:20:00,235.09,235.09,234.58,234.76,161904.0,230.4636,230.4636,229.9636,230.1401,161904.0
2022-08-31 15:30:00,234.7,234.94,234.4,234.87,24404.0,230.0813,230.3166,229.7872,230.2479,24404.0
2022-08-31 15:40:00,234.95,235.55,234.7,235.17,51621.0,230.3264,230.9146,230.0813,230.542,51621.0
2022-08-31 15:50:00,235.17,235.37,233.61,233.67,221507.0,230.542,230.7381,229.0127,229.0716,221507.0
2022-09-01 09:30:00,231.81,232.11,231.29,231.76,27832.0,227.2482,227.5423,226.7384,227.1991,27832.0
2022-09-01 09:40:00,232.16,232.38,231.56,231.75,33557.0,227.5913,227.8069,227.0031,227.1893,33557.0
2022-09-01 09:50:00,231.62,231.92,231.33,231.92,36844.0,227.0619,227.356,226.7776,227.356,36844.0
2022-09-01 10:00:00,231.72,232.02,230.8,231.05,34859.0,227.1599,227.454,226.258,226.5031,34859.0
2022-09-01 10:10:00,230.96,231.12,230.3,230.59,59208.0,226.4149,226.5717,225.7679,226.0522,59208.0
2022-09-01 10:20:00,230.64,231.57,230.64,231.44,20608.0,226.1012,227.0129,226.1012,226.8854,20608.0
2022-09-01 10:30:00,231.34,231.45,230.44,230.44,18137.0,226.7874,226.8952,225.9051,225.9051,18137.0
2022-09-01 10:40:00,230.27,230.48,229.68,229.76,90563.0,225.7385,225.9443,225.1601,225.2385,90563.0
2022-09-01 10:50:00,229.83,230.22,229.55,229.57,33597.0,225.3071,225.6894,225.0326,225.0522,33597.0
2022-09-01 11:00:00,229.49,230.23,229.27,230.0,19907.0,224.9738,225.6993,224.7581,225.4738,19907.0
2022-09-01 11:10:00,230.1,230.34,229.9,230.08,33569.0,225.5718,225.8071,225.3757,225.5522,33569.0
2022-09-01 11:20:00,229.95,229.98,229.47,229.51,202208.0,225.4248,225.4542,224.9542,224.9934,202208.0
2022-09-01 11:30:00,229.52,230.6,229.49,230.09,205700.0,225.0032,226.062,224.9738,225.562,205700.0
2022-09-01 11:40:00,230.16,230.16,229.39,229.66,25951.0,225.6306,225.6306,224.8758,225.1405,25951.0
2022-09-01 11:50:00,229.7,229.77,229.32,229.65,27862.0,225.1797,225.2483,224.8072,225.1307,27862.0
2022-09-01 12:00:00,229.6,230.25,229.59,230.12,278173.0,225.0816,225.7189,225.0718,225.5914,278173.0
2022-09-01 12:10:00,230.08,230.4,229.88,230.12,75520.0,225.5522,225.8659,225.3561,225.5914,75520.0
2022-09-01 12:20:00,230.17,230.28,229.81,230.04,67195.0,225.6404,225.7483,225.2875,225.513,67195.0
2022-09-01 12:30:00,230.04,230.17,229.62,229.67,30927.0,225.513,225.6404,225.1013,225.1503,30927.0
2022-09-01 12:40:00,229.67,229.88,229.57,229.84,37308.0,225.1503,225.3561,225.0522,225.3169,37308.0
2022-09-01 12:50:00,229.86,229.86,229.26,229.61,30309.0,225.3365,225.3365,224.7483,225.0915,30309.0
2022-09-01 13:00:00,229.58,230.23,229.42,230.23,54989.0,225.062,225.6993,224.9052,225.6993,54989.0
2022-09-01 13:10:00,230.25,230.58,230.07,230.37,27663.0,225.7189,226.0424,225.5424,225.8365,27663.0
2022-09-01 13:20:00,230.41,231.11,230.41,231.04,49297.0,225.8757,226.5619,225.8757,226.4933,49297.0
2022-09-01 13:30:00,231.05,231.15,230.72,230.81,51405.0,226.5031,226.6011,226.1796,226.2678,51405.0
2022-09-01 13:40:00,230.85,230.85,230.34,230.42,36401.0,226.307,226.307,225.8071,225.8855,36401.0
2022-09-01 13:50:00,230.47,230.61,230.34,230.54,31524.0,225.9345,226.0718,225.8071,226.0031,31524.0
2022-09-01 14:00:00,230.61,231.02,230.33,230.67,20203.0,226.0718,226.4737,225.7973,226.1306,20203.0
2022-09-01 14:10:00,230.73,231.1,230.5,231.1,37333.0,226.1894,226.5521,225.9639,226.5521,37333.0
2022-09-01 14:20:00,231.1,232.11,231.1,231.99,35461.0,226.5521,227.5423,226.5521,227.4246,35461.0
2022-09-01 14:30:00,232.08,232.65,231.97,232.22,34414.0,227.5128,228.0716,227.405,227.6501,34414.0
2022-09-01 14:40:00,232.25,232.31,231.73,231.86,62846.0,227.6795,227.7383,227.1697,227.2972,62846.0
2022-09-01 14:50:00,231.88,232.5,231.77,232.19,26842.0,227.3168,227.9246,227.2089,227.6207,26842.0
2022-09-01 15:00:00,232.09,232.91,232.04,232.7,22013.0,227.5226,228.3265,227.4736,228.1206,22013.0
2022-09-01 15:10:00,232.83,233.13,232.55,232.57,61802.0,228.2481,228.5422,227.9736,227.9932,61802.0
2022-09-01 15:20:00,232.53,232.65,232.16,232.22,11821.0,227.954,228.0716,227.5913,227.6501,11821.0
2022-09-01 15:30:00,232.1,232.43,231.98,232.42,18017.0,227.5324,227.856,227.4148,227.8462,18017.0
2022-09-01 15:40:00,232.3,232.62,232.11,232.29,17772.0,227.7285,228.0422,227.5423,227.7187,17772.0
2022-09-01 15:50:00,232.29,233.99,232.29,233.83,96330.0,227.7187,229.3853,227.7187,229.2284,96330.0
2022-09-02 09:30:00,236.14,236.29,234.8,235.31,17110.0,231.4929,231.64,230.1793,230.6793,17110.0
2022-09-02 09:40:00,235.12,235.12,234.34,234.76,26652.0,230.493,230.493,229.7284,230.1401,26652.0
2022-09-02 09:50:00,234.9,235.19,234.43,234.44,41641.0,230.2773,230.5616,229.8166,229.8264,41641.0
2022-09-02 10:00:00,234.31,234.46,233.89,234.46,5299.0,229.699,229.846,229.2872,229.846,5299.0
2022-09-02 10:10:00,234.53,235.81,234.52,235.53,42788.0,229.9146,231.1694,229.9048,230.895,42788.0
2022-09-02 10:20:00,235.56,236.12,235.35,236.09,9827.0,230.9244,231.4733,230.7185,231.4439,9827.0
2022-09-02 10:30:00,236.16,236.9,236.16,236.9,18487.0,231.5126,232.238,231.5126,232.238,18487.0
2022-09-02 10:40:00,236.74,237.0,236.53,236.54,7523.0,232.0811,232.336,231.8753,231.8851,7523.0
2022-09-02 10:50:00,236.59,236.64,235.62,236.05,15614.0,231.9341,231.9831,230.9832,231.4047,15614.0
2022-09-02 11:00:00,236.14,236.52,235.99,236.09,32822.0,231.4929,231.8655,231.3459,231.4439,32822.0
2022-09-02 11:10:00,236.13,236.55,236.04,236.55,4633.0,231.4831,231.8949,231.3949,231.8949,4633.0
2022-09-02 11:20:00,236.45,236.6,236.27,236.35,9308.0,231.7968,231.9439,231.6204,231.6988,9308.0
2022-09-02 11:30:00,236.36,236.68,236.24,236.54,6811.0,231.7086,232.0223,231.591,231.8851,6811.0
2022-09-02 11:40:00,236.37,236.61,235.83,236.5,7652.0,231.7184,231.9537,231.189,231.8459,7652.0
2022-09-02 11:50:00,236.51,236.71,236.4,236.46,8403.0,231.8557,232.0517,231.7478,231.8066,8403.0
2022-09-02 12:00:00,236.49,236.58,236.03,236.12,16790.0,231.8361,231.9243,231.3851,231.4733,16790.0
2022-09-02 12:10:00,236.11,236.18,235.49,235.5,22465.0,231.4635,231.5322,230.8557,230.8655,22465.0
2022-09-02 12:20:00,235.56,235.56,234.53,234.61,18571.0,230.9244,230.9244,229.9146,229.9931,18571.0
2022-09-02 12:30:00,234.62,234.71,233.78,234.0,14184.0,230.0029,230.0911,229.1794,229.3951,14184.0
2022-09-02 12:40:00,233.82,233.9,233.25,233.41,12288.0,229.2186,229.297,228.6598,228.8167,12288.0
2022-09-02 12:50:00,233.33,233.48,232.85,233.4,8140.0,228.7382,228.8853,228.2677,228.8069,8140.0
2022-09-02 13:00:00,233.24,233.24,232.29,232.62,10412.0,228.65,228.65,227.7187,228.0422,10412.0
2022-09-02 13:10:00,232.43,232.99,232.27,232.84,22836.0,227.856,228.4049,227.6991,228.2579,22836.0
2022-09-02 13:20:00,232.77,232.77,231.54,231.64,19116.0,228.1893,228.1893,226.9835,227.0815,19116.0
2022-09-02 13:30:00,231.47,231.92,231.45,231.68,6639.0,226.9148,227.356,226.8952,227.1207,6639.0
2022-09-02 13:40:00,231.59,232.16,231.23,231.23,14544.0,227.0325,227.5913,226.6796,226.6796,14544.0
2022-09-02 13:50:00,231.15,231.27,230.83,230.88,20839.0,226.6011,226.7188,226.2874,226.3365,20839.0
2022-09-02 14:00:00,230.84,231.36,230.83,231.13,51266.0,226.2972,226.807,226.2874,226.5815,51266.0
2022-09-02 14:10:00,231.14,231.4,230.99,231.2,6175.0,226.5913,226.8462,226.4443,226.6502,6175.0
2022-09-02 14:20:00,231.14,231.75,231.13,231.75,5227.0,226.5913,227.1893,226.5815,227.1893,5227.0
2022-09-02 14:30:00,231.55,231.96,231.38,231.96,9557.0,226.9933,227.3952,226.8266,227.3952,9557.0
2022-09-02 14:40:00,231.87,231.96,231.59,231.63,13503.0,227.307,227.3952,227.0325,227.0717,13503.0
2022-09-02 14:50:00,231.59,231.72,231.02,231.13,22563.0,227.0325,227.1599,226.4737,226.5815,22563.0
2022-09-02 15:00:00,231.04,231.89,231.04,231.7,28483.0,226.4933,227.3266,226.4933,227.1403,28483.0
2022-09-02 15:10:00,231.63,231.77,231.31,231.54,13000.0,227.0717,227.2089,226.758,226.9835,13000.0
2022-09-02 15:20:00,231.65,231.82,230.76,231.15,17964.0,227.0913,227.258,226.2188,226.6011,17964.0
2022-09-02 15:30:00,231.08,231.08,229.97,230.13,19081.0,226.5325,226.5325,225.4444,225.6012,19081.0
2022-09-02 15:40:00,230.15,230.38,229.78,230.35,27488.0,225.6208,225.8463,225.2581,225.8169,27488.0
2022-09-02 15:50:00,230.38,231.22,230.26,231.01,107915.0,225.8463,226.6698,225.7287,226.4639,107915.0
2022-09-06 09:30:00,231.61,232.15,230.97,230.97,27095.0,227.0521,227.5815,226.4247,226.4247,27095.0
2022-09-06 09:40:00,231.04,231.21,230.42,230.71,17225.0,226.4933,226.66,225.8855,226.1698,17225.0
2022-09-06 09:50:00,230.58,230.62,229.89,230.58,21560.0,226.0424,226.0816,225.3659,226.0424,21560.0
2022-09-06 10:00:00,230.37,230.37,228.71,228.92,17597.0,225.8365,225.8365,224.2092,224.415,17597.0
2022-09-06 10:10:00,228.81,229.01,228.4,229.01,21584.0,224.3072,224.5033,223.9053,224.5033,21584.0
2022-09-06 10:20:00,229.01,229.72,228.59,229.72,21109.0,224.5033,225.1993,224.0915,225.1993,21109.0
2022-09-06 10:30:00,229.51,230.24,229.25,230.21,170473.0,224.9934,225.7091,224.7385,225.6796,170473.0
2022-09-06 10:40:00,230.26,230.95,230.19,230.63,27704.0,225.7287,226.4051,225.66,226.0914,27704.0
2022-09-06 10:50:00,230.51,232.0,230.51,231.79,27843.0,225.9737,227.4344,225.9737,227.2286,27843.0
2022-09-06 11:00:00,231.54,232.14,231.15,231.81,19950.0,226.9835,227.5717,226.6011,227.2482,19950.0
2022-09-06 11:10:00,231.81,231.81,231.13,231.37,10120.0,227.2482,227.2482,226.5815,226.8168,10120.0
2022-09-06 11:20:00,231.2,231.58,230.89,231.01,10026.0,226.6502,227.0227,226.3463,226.4639,10026.0
2022-09-06 11:30:00,231.01,231.96,230.85,231.37,29950.0,226.4639,227.3952,226.307,226.8168,29950.0
2022-09-06 11:40:00,231.36,232.2,231.27,231.47,25850.0,226.807,227.6305,226.7188,226.9148,25850.0
2022-09-06 11:50:00,231.43,232.08,231.4,231.92,29826.0,226.8756,227.5128,226.8462,227.356,29826.0
2022-09-06 12:00:00,231.83,232.04,231.06,231.06,10776.0,227.2678,227.4736,226.5129,226.5129,10776.0
2022-09-06 12:10:00,231.17,231.2,230.57,230.67,19332.0,226.6208,226.6502,226.0326,226.1306,19332.0
2022-09-06 12:20:00,230.56,230.65,230.02,230.47,12969.0,226.0228,226.111,225.4934,225.9345,12969.0
2022-09-06 12:30:00,230.51,230.61,230.36,230.41,14975.0,225.9737,226.0718,225.8267,225.8757,14975.0
2022-09-06 12:40:00,230.25,230.91,230.21,230.68,10620.0,225.7189,226.3659,225.6796,226.1404,10620.0
2022-09-06 12:50:00,230.81,231.04,230.51,230.7,8213.0,226.2678,226.4933,225.9737,226.16,8213.0
2022-09-06 13:00:00,230.73,230.73,229.52,229.52,9630.0,226.1894,226.1894,225.0032,225.0032,9630.0
2022-09-06 13:10:00,229.63,229.71,229.18,229.55,19343.0,225.1111,225.1895,224.6699,225.0326,19343.0
2022-09-06 13:20:00,229.58,229.69,229.39,229.48,6766.0,225.062,225.1699,224.8758,224.964,6766.0
2022-09-06 13:30:00,229.33,229.94,229.33,229.77,10066.0,224.817,225.415,224.817,225.2483,10066.0
2022-09-06 13:40:00,229.76,229.8,229.27,229.27,10118.0,225.2385,225.2777,224.7581,224.7581,10118.0
2022-09-06 13:50:00,229.22,229.87,229.07,229.87,31847.0,224.7091,225.3463,224.5621,225.3463,31847.0
2022-09-06 14:00:00,229.85,230.12,229.72,230.05,45294.0,225.3267,225.5914,225.1993,225.5228,45294.0
2022-09-06 14:10:00,230.04,230.76,230.04,230.52,20754.0,225.513,226.2188,225.513,225.9835,20754.0
2022-09-06 14:20:00,230.51,230.62,230.31,230.32,13271.0,225.9737,226.0816,225.7777,225.7875,13271.0
2022-09-06 14:30:00,230.42,230.5,229.97,230.32,11974.0,225.8855,225.9639,225.4444,225.7875,11974.0
2022-09-06 14:40:00,230.22,230.22,229.85,230.2,28240.0,225.6894,225.6894,225.3267,225.6698,28240.0
2022-09-06 14:50:00,230.11,230.29,229.74,229.93,41483.0,225.5816,225.7581,225.2189,225.4052,41483.0
2022-09-06 15:00:00,229.99,230.43,229.61,230.43,10119.0,225.464,225.8953,225.0915,225.8953,10119.0
2022-09-06 15:10:00,230.44,230.85,230.28,230.39,24877.0,225.9051,226.307,225.7483,225.8561,24877.0
2022-09-06 15:20:00,230.27,230.51,229.94,230.27,50641.0,225.7385,225.9737,225.415,225.7385,50641.0
2022-09-06 15:30:00,230.25,230.25,229.49,229.69,41329.0,225.7189,225.7189,224.9738,225.1699,41329.0
2022-09-06 15:40:00,229.73,230.38,229.72,230.21,33969.0,225.2091,225.8463,225.1993,225.6796,33969.0
2022-09-06 15:50:00,230.19,230.19,229.45,230.11,90412.0,225.66,225.66,224.9346,225.5816,90412.0
2022-09-07 09:30:00,230.43,231.59,230.17,231.43,43425.0,225.8953,227.0325,225.6404,226.8756,43425.0
2022-09-07 09:40:00,231.4,231.83,231.18,231.72,37737.0,226.8462,227.2678,226.6306,227.1599,37737.0
2022-09-07 09:50:00,231.65,231.65,230.96,231.06,24804.0,227.0913,227.0913,226.4149,226.5129,24804.0
2022-09-07 10:00:00,230.63,231.26,230.56,230.61,70373.0,226.0914,226.709,226.0228,226.0718,70373.0
2022-09-07 10:10:00,230.68,230.68,230.1,230.54,4949.0,226.1404,226.1404,225.5718,226.0031,4949.0
2022-09-07 10:20:00,230.71,231.02,230.35,231.01,19699.0,226.1698,226.4737,225.8169,226.4639,19699.0
2022-09-07 10:30:00,231.04,231.64,230.92,231.05,20436.0,226.4933,227.0815,226.3757,226.5031,20436.0
2022-09-07 10:40:00,231.02,231.07,230.59,230.84,19713.0,226.4737,226.5227,226.0522,226.2972,19713.0
2022-09-07 10:50:00,230.89,231.27,230.71,231.0,16611.0,226.3463,226.7188,226.1698,226.4541,16611.0
2022-09-07 11:00:00,231.03,231.86,230.77,231.76,19113.0,226.4835,227.2972,226.2286,227.1991,19113.0
2022-09-07 11:10:00,231.77,232.28,231.74,232.02,15820.0,227.2089,227.7089,227.1795,227.454,15820.0
2022-09-07 11:20:00,232.05,232.22,231.9,231.9,10262.0,227.4834,227.6501,227.3364,227.3364,10262.0
2022-09-07 11:30:00,232.06,232.22,231.71,231.95,11152.0,227.4932,227.6501,227.1501,227.3854,11152.0
2022-09-07 11:40:00,231.86,232.17,231.61,232.1,9408.0,227.2972,227.6011,227.0521,227.5324,9408.0
2022-09-07 11:50:00,232.14,232.44,232.11,232.16,11466.0,227.5717,227.8658,227.5423,227.5913,11466.0
2022-09-07 12:00:00,232.21,232.36,231.95,232.32,8411.0,227.6403,227.7873,227.3854,227.7481,8411.0
2022-09-07 12:10:00,232.32,232.34,231.79,231.83,16038.0,227.7481,227.7677,227.2286,227.2678,16038.0
2022-09-07 12:20:00,231.84,231.91,231.52,231.86,11780.0,227.2776,227.3462,226.9639,227.2972,11780.0
2022-09-07 12:30:00,231.85,232.35,231.64,232.35,7015.0,227.2874,227.7775,227.0815,227.7775,7015.0
2022-09-07 12:40:00,232.3,232.86,232.3,232.69,13694.0,227.7285,228.2775,227.7285,228.1108,13694.0
2022-09-07 12:50:00,232.72,232.76,232.37,232.62,7115.0,228.1402,228.1795,227.7971,228.0422,7115.0
2022-09-07 13:00:00,232.64,233.07,232.58,232.97,13406.0,228.0618,228.4834,228.003,228.3853,13406.0
2022-09-07 13:10:00,232.89,232.96,232.65,232.67,15025.0,228.3069,228.3755,228.0716,228.0912,15025.0
2022-09-07 13:20:00,232.71,232.91,232.42,232.49,8929.0,228.1304,228.3265,227.8462,227.9148,8929.0
2022-09-07 13:30:00,232.57,233.16,232.48,233.1,16003.0,227.9932,228.5716,227.905,228.5128,16003.0
2022-09-07 13:40:00,233.09,233.6,233.08,233.52,21229.0,228.503,229.0029,228.4932,228.9245,21229.0
2022-09-07 13:50:00,233.5,233.69,233.42,233.51,18922.0,228.9049,229.0912,228.8265,228.9147,18922.0
2022-09-07 14:00:00,233.55,234.37,233.52,233.97,31374.0,228.9539,229.7578,228.9245,229.3656,31374.0
2022-09-07 14:10:00,233.89,234.01,233.52,233.52,21235.0,229.2872,229.4049,228.9245,228.9245,21235.0
2022-09-07 14:20:00,233.56,234.19,233.49,234.17,9335.0,228.9637,229.5813,228.8951,229.5617,9335.0
2022-09-07 14:30:00,234.16,234.46,233.91,234.31,28423.0,229.5519,229.846,229.3068,229.699,28423.0
2022-09-07 14:40:00,234.3,234.55,234.28,234.55,12217.0,229.6892,229.9342,229.6695,229.9342,12217.0
2022-09-07 14:50:00,234.49,234.76,234.32,234.67,22907.0,229.8754,230.1401,229.7088,230.0519,22907.0
2022-09-07 15:00:00,234.62,235.0,234.49,235.0,12968.0,230.0029,230.3754,229.8754,230.3754,12968.0
2022-09-07 15:10:00,234.94,235.11,234.7,234.79,20420.0,230.3166,230.4832,230.0813,230.1695,20420.0
2022-09-07 15:20:00,234.77,235.27,234.7,235.22,26044.0,230.1499,230.6401,230.0813,230.5911,26044.0
2022-09-07 15:30:00,235.2,235.2,234.74,234.84,26402.0,230.5714,230.5714,230.1205,230.2185,26402.0
2022-09-07 15:40:00,234.86,235.18,234.59,235.1,24036.0,230.2381,230.5518,229.9734,230.4734,24036.0
2022-09-07 15:50:00,235.05,235.05,234.5,234.66,106512.0,230.4244,230.4244,229.8852,230.0421,106512.0
2022-09-08 09:30:00,232.76,232.92,232.19,232.86,117636.0,228.1795,228.3363,227.6207,228.2775,117636.0
2022-09-08 09:40:00,232.82,234.19,232.42,234.19,47984.0,228.2383,229.5813,227.8462,229.5813,47984.0
2022-09-08 09:50:00,234.01,234.69,233.84,234.14,126397.0,229.4049,230.0715,229.2382,229.5323,126397.0
2022-09-08 10:00:00,234.29,234.48,233.22,233.75,8295.0,229.6794,229.8656,228.6304,229.15,8295.0
2022-09-08 10:10:00,233.81,234.73,233.43,234.73,38473.0,229.2088,230.1107,228.8363,230.1107,38473.0
2022-09-08 10:20:00,234.67,235.0,234.19,234.45,20818.0,230.0519,230.3754,229.5813,229.8362,20818.0
2022-09-08 10:30:00,234.45,235.4,234.25,235.31,26696.0,229.8362,230.7675,229.6401,230.6793,26696.0
2022-09-08 10:40:00,235.35,235.6,235.14,235.41,29517.0,230.7185,230.9636,230.5126,230.7773,29517.0
2022-09-08 10:50:00,235.38,235.93,235.22,235.86,16967.0,230.7479,231.2871,230.5911,231.2185,16967.0
2022-09-08 11:00:00,236.03,236.46,235.95,236.27,21931.0,231.3851,231.8066,231.3067,231.6204,21931.0
2022-09-08 11:10:00,236.3,236.45,236.12,236.35,7732.0,231.6498,231.7968,231.4733,231.6988,7732.0
2022-09-08 11:20:00,236.37,236.51,236.17,236.17,16927.0,231.7184,231.8557,231.5224,231.5224,16927.0
2022-09-08 11:30:00,236.15,236.36,235.74,235.74,7437.0,231.5027,231.7086,231.1008,231.1008,7437.0
2022-09-08 11:40:00,235.74,235.85,235.44,235.59,26804.0,231.1008,231.2087,230.8067,230.9538,26804.0
2022-09-08 11:50:00,235.51,235.71,235.39,235.49,13660.0,230.8753,231.0714,230.7577,230.8557,13660.0
2022-09-08 12:00:00,235.49,235.49,233.14,233.46,31274.0,230.8557,230.8557,228.552,228.8657,31274.0
2022-09-08 12:10:00,233.39,233.4,232.77,233.13,25273.0,228.7971,228.8069,228.1893,228.5422,25273.0
2022-09-08 12:20:00,233.08,233.24,232.5,233.06,24024.0,228.4932,228.65,227.9246,228.4736,24024.0
2022-09-08 12:30:00,233.09,233.71,233.08,233.6,34429.0,228.503,229.1108,228.4932,229.0029,34429.0
2022-09-08 12:40:00,233.5,234.26,233.5,233.99,10260.0,228.9049,229.6499,228.9049,229.3853,10260.0
2022-09-08 12:50:00,234.06,234.38,234.02,234.08,8556.0,229.4539,229.7676,229.4147,229.4735,8556.0
2022-09-08 13:00:00,234.07,234.21,233.57,233.8,13334.0,229.4637,229.6009,228.9735,229.199,13334.0
2022-09-08 13:10:00,233.91,234.98,233.91,234.89,18419.0,229.3068,230.3558,229.3068,230.2675,18419.0
2022-09-08 13:20:00,234.91,235.13,234.69,234.91,21341.0,230.2872,230.5028,230.0715,230.2872,21341.0
2022-09-08 13:30:00,234.97,235.4,234.71,235.07,15250.0,230.346,230.7675,230.0911,230.444,15250.0
2022-09-08 13:40:00,235.08,235.26,235.05,235.22,9898.0,230.4538,230.6303,230.4244,230.5911,9898.0
2022-09-08 13:50:00,235.23,235.23,234.26,234.72,29539.0,230.6009,230.6009,229.6499,230.1009,29539.0
2022-09-08 14:00:00,234.78,235.03,234.69,234.73,10563.0,230.1597,230.4048,230.0715,230.1107,10563.0
2022-09-08 14:10:00,234.79,235.0,234.48,235.0,8629.0,230.1695,230.3754,229.8656,230.3754,8629.0
2022-09-08 14:20:00,234.93,235.03,234.78,234.97,66439.0,230.3068,230.4048,230.1597,230.346,66439.0
2022-09-08 14:30:00,234.95,235.5,234.95,235.45,14004.0,230.3264,230.8655,230.3264,230.8165,14004.0
2022-09-08 14:40:00,235.42,235.5,234.58,234.73,25093.0,230.7871,230.8655,229.9636,230.1107,25093.0
2022-09-08 14:50:00,234.77,235.03,234.57,234.65,18558.0,230.1499,230.4048,229.9538,230.0323,18558.0
2022-09-08 15:00:00,234.81,234.93,234.25,234.63,29770.0,230.1891,230.3068,229.6401,230.0127,29770.0
2022-09-08 15:10:00,234.54,235.12,234.54,235.02,8526.0,229.9244,230.493,229.9244,230.395,8526.0
2022-09-08 15:20:00,235.1,235.29,235.02,235.06,12878.0,230.4734,230.6597,230.395,230.4342,12878.0
2022-09-08 15:30:00,235.21,235.35,234.85,235.04,13393.0,230.5812,230.7185,230.2283,230.4146,13393.0
2022-09-08 15:40:00,234.97,235.12,234.6,234.82,19142.0,230.346,230.493,229.9833,230.1989,19142.0
2022-09-08 15:50:00,235.03,235.97,235.03,235.87,346509.0,230.4048,231.3263,230.4048,231.2283,346509.0
2022-09-09 09:30:00,237.59,238.5,237.59,238.22,53465.0,232.9144,233.8065,232.9144,233.532,53465.0
2022-09-09 09:40:00,238.33,238.53,237.62,238.25,43873.0,233.6398,233.8359,232.9438,233.5614,43873.0
2022-09-09 09:50:00,238.3,238.81,238.06,238.8,15169.0,233.6104,234.1104,233.3752,234.1006,15169.0
2022-09-09 10:00:00,238.86,239.33,238.77,239.32,29106.0,234.1594,234.6202,234.0712,234.6104,29106.0
2022-09-09 10:10:00,239.23,239.57,238.97,239.14,100326.0,234.5221,234.8554,234.2673,234.4339,100326.0
2022-09-09 10:20:00,239.13,239.3,238.69,239.3,7433.0,234.4241,234.5908,233.9928,234.5908,7433.0
2022-09-09 10:30:00,239.34,239.65,239.2,239.65,36409.0,234.63,234.9339,234.4927,234.9339,36409.0
2022-09-09 10:40:00,239.64,240.02,239.63,239.97,8801.0,234.9241,235.2966,234.9143,235.2476,8801.0
2022-09-09 10:50:00,239.98,240.07,239.65,239.89,11032.0,235.2574,235.3456,234.9339,235.1691,11032.0
2022-09-09 11:00:00,239.86,240.01,239.58,239.7,9075.0,235.1397,235.2868,234.8652,234.9829,9075.0
2022-09-09 11:10:00,239.59,239.79,239.31,239.37,19845.0,234.8751,235.0711,234.6006,234.6594,19845.0
2022-09-09 11:20:00,239.37,239.71,239.15,239.69,6767.0,234.6594,234.9927,234.4437,234.9731,6767.0
2022-09-09 11:30:00,239.68,240.01,239.66,240.01,6603.0,234.9633,235.2868,234.9437,235.2868,6603.0
2022-09-09 11:40:00,240.13,240.13,239.75,239.76,5520.0,235.4044,235.4044,235.0319,235.0417,5520.0
2022-09-09 11:50:00,239.67,239.84,239.53,239.75,4867.0,234.9535,235.1201,234.8162,235.0319,4867.0
2022-09-09 12:00:00,239.76,239.8,239.22,239.25,5561.0,235.0417,235.0809,234.5123,234.5417,5561.0
2022-09-09 12:10:00,239.45,239.55,239.14,239.46,57557.0,234.7378,234.8358,234.4339,234.7476,57557.0
2022-09-09 12:20:00,239.36,239.36,238.92,239.21,7857.0,234.6496,234.6496,234.2182,234.5025,7857.0
2022-09-09 12:30:00,239.29,239.67,239.25,239.62,5833.0,234.581,234.9535,234.5417,234.9045,5833.0
2022-09-09 12:40:00,239.57,239.87,239.51,239.82,5984.0,234.8554,235.1495,234.7966,235.1005,5984.0
2022-09-09 12:50:00,239.86,240.04,239.85,240.04,20775.0,235.1397,235.3162,235.1299,235.3162,20775.0
2022-09-09 13:00:00,239.97,240.18,239.81,240.18,7849.0,235.2476,235.4534,235.0907,235.4534,7849.0
2022-09-09 13:10:00,240.13,240.45,240.13,240.39,9615.0,235.4044,235.7181,235.4044,235.6593,9615.0
2022-09-09 13:20:00,240.35,240.42,240.25,240.33,4651.0,235.6201,235.6887,235.5221,235.6005,4651.0
2022-09-09 13:30:00,240.35,240.62,240.35,240.62,21495.0,235.6201,235.8848,235.6201,235.8848,21495.0
2022-09-09 13:40:00,240.54,240.54,240.24,240.34,8751.0,235.8064,235.8064,235.5123,235.6103,8751.0
2022-09-09 13:50:00,240.4,240.43,240.23,240.39,7927.0,235.6691,235.6985,235.5025,235.6593,7927.0
2022-09-09 14:00:00,240.37,240.37,240.06,240.18,9610.0,235.6397,235.6397,235.3358,235.4534,9610.0
2022-09-09 14:10:00,240.15,240.52,240.13,240.44,27792.0,235.424,235.7868,235.4044,235.7083,27792.0
2022-09-09 14:20:00,240.44,240.62,240.43,240.6,8390.0,235.7083,235.8848,235.6985,235.8652,8390.0
2022-09-09 14:30:00,240.61,240.63,240.21,240.38,51417.0,235.875,235.8946,235.4829,235.6495,51417.0
2022-09-09 14:40:00,240.34,240.44,240.16,240.2,16909.0,235.6103,235.7083,235.4338,235.473,16909.0
2022-09-09 14:50:00,240.17,240.38,240.02,240.37,5031.0,235.4436,235.6495,235.2966,235.6397,5031.0
2022-09-09 15:00:00,240.36,240.66,240.29,240.56,13484.0,235.6299,235.924,235.5613,235.826,13484.0
2022-09-09 15:10:00,240.67,240.78,240.63,240.74,15498.0,235.9338,236.0416,235.8946,236.0024,15498.0
2022-09-09 15:20:00,240.73,240.74,240.54,240.6,21685.0,235.9926,236.0024,235.8064,235.8652,21685.0
2022-09-09 15:30:00,240.64,240.73,240.53,240.58,9329.0,235.9044,235.9926,235.7966,235.8456,9329.0
2022-09-09 15:40:00,240.58,240.91,240.56,240.74,15784.0,235.8456,236.1691,235.826,236.0024,15784.0
2022-09-09 15:50:00,240.61,240.76,240.36,240.36,19927.0,235.875,236.022,235.6299,235.6299,19927.0
2022-09-12 09:30:00,241.58,242.21,241.5,241.83,29917.0,236.8259,237.4435,236.7475,237.071,29917.0
2022-09-12 09:40:00,241.98,242.45,241.97,242.18,76851.0,237.218,237.6788,237.2082,237.4141,76851.0
2022-09-12 09:50:00,242.16,243.06,242.16,243.04,14171.0,237.3945,238.2768,237.3945,238.2572,14171.0
2022-09-12 10:00:00,243.11,243.19,242.81,243.14,17767.0,238.3258,238.4042,238.0317,238.3552,17767.0
2022-09-12 10:10:00,243.13,243.4,242.81,243.4,169208.0,238.3454,238.6101,238.0317,238.6101,169208.0
2022-09-12 10:20:00,243.34,243.45,243.18,243.3,17837.0,238.5513,238.6591,238.3944,238.512,17837.0
2022-09-12 10:30:00,243.36,243.39,242.94,243.12,62442.0,238.5709,238.6003,238.1591,238.3356,62442.0
2022-09-12 10:40:00,243.1,243.1,242.77,243.01,11211.0,238.316,238.316,237.9925,238.2277,11211.0
2022-09-12 10:50:00,243.06,243.13,242.51,242.61,12100.0,238.2768,238.3454,237.7376,237.8356,12100.0
2022-09-12 11:00:00,242.56,242.71,242.21,242.41,22306.0,237.7866,237.9337,237.4435,237.6396,22306.0
2022-09-12 11:10:00,242.4,242.63,242.26,242.63,5100.0,237.6298,237.8552,237.4925,237.8552,5100.0
2022-09-12 11:20:00,242.63,243.15,242.63,243.15,5787.0,237.8552,238.365,237.8552,238.365,5787.0
2022-09-12 11:30:00,243.16,243.29,242.68,242.92,15738.0,238.3748,238.5022,237.9042,238.1395,15738.0
2022-09-12 11:40:00,242.93,243.03,242.53,242.61,13703.0,238.1493,238.2474,237.7572,237.8356,13703.0
2022-09-12 11:50:00,242.65,242.65,241.66,241.99,20084.0,237.8748,237.8748,236.9043,237.2278,20084.0
2022-09-12 12:00:00,242.05,242.21,241.77,241.77,16774.0,237.2866,237.4435,237.0122,237.0122,16774.0
2022-09-12 12:10:00,241.76,242.2,241.55,241.99,18290.0,237.0023,237.4337,236.7965,237.2278,18290.0
2022-09-12 12:20:00,241.9,242.41,241.9,242.38,6017.0,237.1396,237.6396,237.1396,237.6101,6017.0
2022-09-12 12:30:00,242.35,242.67,242.14,242.53,24651.0,237.5807,237.8944,237.3749,237.7572,24651.0
2022-09-12 12:40:00,242.59,242.83,242.38,242.58,47908.0,237.816,238.0513,237.6101,237.8062,47908.0
2022-09-12 12:50:00,242.6,242.88,242.6,242.83,13205.0,237.8258,238.1003,237.8258,238.0513,13205.0
2022-09-12 13:00:00,242.84,243.11,242.37,243.1,14678.0,238.0611,238.3258,237.6003,238.316,14678.0
2022-09-12 13:10:00,243.05,243.11,243.0,243.03,6947.0,238.267,238.3258,238.2179,238.2474,6947.0
2022-09-12 13:20:00,242.99,243.22,242.88,243.22,5519.0,238.2081,238.4336,238.1003,238.4336,5519.0
2022-09-12 13:30:00,243.29,243.35,243.07,243.1,14494.0,238.5022,238.5611,238.2866,238.316,14494.0
2022-09-12 13:40:00,243.13,243.17,242.91,243.13,42913.0,238.3454,238.3846,238.1297,238.3454,42913.0
2022-09-12 13:50:00,243.16,243.45,243.15,243.4,55876.0,238.3748,238.6591,238.365,238.6101,55876.0
2022-09-12 14:00:00,243.34,243.37,243.04,243.05,4204.0,238.5513,238.5807,238.2572,238.267,4204.0
2022-09-12 14:10:00,243.05,243.35,242.74,242.86,8873.0,238.267,238.5611,237.9631,238.0807,8873.0
2022-09-12 14:20:00,242.93,243.05,242.54,242.58,27524.0,238.1493,238.267,237.767,237.8062,27524.0
2022-09-12 14:30:00,242.54,242.84,242.41,242.84,5078.0,237.767,238.0611,237.6396,238.0611,5078.0
2022-09-12 14:40:00,242.84,243.1,242.77,243.1,23559.0,238.0611,238.316,237.9925,238.316,23559.0
2022-09-12 14:50:00,243.11,243.11,242.85,242.85,9735.0,238.3258,238.3258,238.0709,238.0709,9735.0
2022-09-12 15:00:00,242.94,243.23,242.79,243.22,12538.0,238.1591,238.4434,238.0121,238.4336,12538.0
2022-09-12 15:10:00,243.27,243.31,243.0,243.01,14674.0,238.4826,238.5218,238.2179,238.2277,14674.0
2022-09-12 15:20:00,243.0,243.16,242.85,242.96,52381.0,238.2179,238.3748,238.0709,238.1787,52381.0
2022-09-12 15:30:00,242.99,243.05,242.72,242.91,21261.0,238.2081,238.267,237.9435,238.1297,21261.0
2022-09-12 15:40:00,242.9,243.27,242.75,243.22,17725.0,238.1199,238.4826,237.9729,238.4336,17725.0
2022-09-12 15:50:00,243.16,243.44,242.87,243.44,64530.0,238.3748,238.6493,238.0905,238.6493,64530.0
2022-09-13 09:30:00,237.42,237.67,236.15,236.55,52587.0,232.7478,232.9928,231.5027,231.8949,52587.0
2022-09-13 09:40:00,236.48,237.03,236.28,236.94,21239.0,231.8263,232.3654,231.6302,232.2772,21239.0
2022-09-13 09:50:00,237.14,237.16,236.0,236.0,33283.0,232.4733,232.4929,231.3557,231.3557,33283.0
2022-09-13 10:00:00,236.07,236.14,235.4,235.96,6733.0,231.4243,231.4929,230.7675,231.3165,6733.0
2022-09-13 10:10:00,235.85,236.26,235.64,236.25,14708.0,231.2087,231.6106,231.0028,231.6008,14708.0
2022-09-13 10:20:00,236.3,236.31,235.6,235.91,8664.0,231.6498,231.6596,230.9636,231.2675,8664.0
2022-09-13 10:30:00,235.92,236.04,235.16,235.16,29259.0,231.2773,231.3949,230.5322,230.5322,29259.0
2022-09-13 10:40:00,235.17,235.24,234.56,234.56,36700.0,230.542,230.6107,229.944,229.944,36700.0
2022-09-13 10:50:00,234.5,234.78,234.42,234.66,5014.0,229.8852,230.1597,229.8068,230.0421,5014.0
2022-09-13 11:00:00,234.61,234.82,234.29,234.44,7379.0,229.9931,230.1989,229.6794,229.8264,7379.0
2022-09-13 11:10:00,234.62,234.62,234.11,234.22,20440.0,230.0029,230.0029,229.5029,229.6107,20440.0
2022-09-13 11:20:00,234.18,234.31,233.97,234.13,7106.0,229.5715,229.699,229.3656,229.5225,7106.0
2022-09-13 11:30:00,234.2,234.55,234.14,234.55,7448.0,229.5911,229.9342,229.5323,229.9342,7448.0
2022-09-13 11:40:00,234.45,234.45,234.04,234.18,4460.0,229.8362,229.8362,229.4343,229.5715,4460.0
2022-09-13 11:50:00,234.19,234.46,234.16,234.17,5010.0,229.5813,229.846,229.5519,229.5617,5010.0
2022-09-13 12:00:00,234.27,234.77,234.14,234.76,4877.0,229.6597,230.1499,229.5323,230.1401,4877.0
2022-09-13 12:10:00,234.73,235.0,234.67,235.0,8180.0,230.1107,230.3754,230.0519,230.3754,8180.0
2022-09-13 12:20:00,234.72,234.86,234.35,234.42,10686.0,230.1009,230.2381,229.7382,229.8068,10686.0
2022-09-13 12:30:00,234.41,234.75,234.23,234.74,10731.0,229.797,230.1303,229.6205,230.1205,10731.0
2022-09-13 12:40:00,234.73,234.81,234.65,234.67,5152.0,230.1107,230.1891,230.0323,230.0519,5152.0
2022-09-13 12:50:00,234.78,234.86,234.6,234.6,8068.0,230.1597,230.2381,229.9833,229.9833,8068.0
2022-09-13 13:00:00,234.61,234.91,234.37,234.71,11334.0,229.9931,230.2872,229.7578,230.0911,11334.0
2022-09-13 13:10:00,234.63,235.08,234.63,234.8,5565.0,230.0127,230.4538,230.0127,230.1793,5565.0
2022-09-13 13:20:00,234.84,235.34,234.76,235.32,8513.0,230.2185,230.7087,230.1401,230.6891,8513.0
2022-09-13 13:30:00,235.3,235.44,234.98,235.12,17317.0,230.6695,230.8067,230.3558,230.493,17317.0
2022-09-13 13:40:00,235.18,235.22,234.84,234.92,8750.0,230.5518,230.5911,230.2185,230.297,8750.0
2022-09-13 13:50:00,234.96,234.96,234.59,234.59,25857.0,230.3362,230.3362,229.9734,229.9734,25857.0
2022-09-13 14:00:00,234.62,234.74,234.28,234.29,17756.0,230.0029,230.1205,229.6695,229.6794,17756.0
2022-09-13 14:10:00,234.26,234.59,234.17,234.53,8271.0,229.6499,229.9734,229.5617,229.9146,8271.0
2022-09-13 14:20:00,234.52,234.59,233.86,233.91,23159.0,229.9048,229.9734,229.2578,229.3068,23159.0
2022-09-13 14:30:00,233.96,233.97,233.68,233.68,16548.0,229.3558,229.3656,229.0814,229.0814,16548.0
2022-09-13 14:40:00,233.76,233.76,233.42,233.42,29070.0,229.1598,229.1598,228.8265,228.8265,29070.0
2022-09-13 14:50:00,233.43,233.48,233.06,233.24,35851.0,228.8363,228.8853,228.4736,228.65,35851.0
2022-09-13 15:00:00,233.29,233.29,232.84,232.87,12138.0,228.699,228.699,228.2579,228.2873,12138.0
2022-09-13 15:10:00,232.96,232.96,232.49,232.7,28425.0,228.3755,228.3755,227.9148,228.1206,28425.0
2022-09-13 15:20:00,232.67,232.75,232.23,232.23,33748.0,228.0912,228.1697,227.6599,227.6599,33748.0
2022-09-13 15:30:00,232.15,232.22,231.12,231.72,31772.0,227.5815,227.6501,226.5717,227.1599,31772.0
2022-09-13 15:40:00,231.68,231.68,230.85,231.24,42486.0,227.1207,227.1207,226.307,226.6894,42486.0
2022-09-13 15:50:00,231.25,232.01,231.23,231.49,103927.0,226.6992,227.4442,226.6796,226.9345,103927.0
2022-09-14 09:30:00,232.32,232.42,231.16,231.52,41706.0,227.7481,227.8462,226.6109,226.9639,41706.0
2022-09-14 09:40:00,231.47,232.8,231.21,232.03,21683.0,226.9148,228.2187,226.66,227.4638,21683.0
2022-09-14 09:50:00,231.97,232.61,231.65,232.6,25381.0,227.405,228.0324,227.0913,228.0226,25381.0
2022-09-14 10:00:00,232.57,232.71,232.05,232.41,43516.0,227.9932,228.1304,227.4834,227.8363,43516.0
2022-09-14 10:10:00,232.34,232.81,232.03,232.09,83873.0,227.7677,228.2285,227.4638,227.5226,83873.0
2022-09-14 10:20:00,232.19,232.34,230.95,230.95,13853.0,227.6207,227.7677,226.4051,226.4051,13853.0
2022-09-14 10:30:00,230.84,232.55,230.84,232.4,16005.0,226.2972,227.9736,226.2972,227.8265,16005.0
2022-09-14 10:40:00,232.35,232.88,232.22,232.53,20703.0,227.7775,228.2971,227.6501,227.954,20703.0
2022-09-14 10:50:00,232.58,233.26,232.58,232.98,10016.0,228.003,228.6696,228.003,228.3951,10016.0
2022-09-14 11:00:00,233.16,233.56,232.7,233.54,28042.0,228.5716,228.9637,228.1206,228.9441,28042.0
2022-09-14 11:10:00,233.53,233.68,233.07,233.07,37494.0,228.9343,229.0814,228.4834,228.4834,37494.0
2022-09-14 11:20:00,233.12,233.13,232.71,232.71,12278.0,228.5324,228.5422,228.1304,228.1304,12278.0
2022-09-14 11:30:00,232.71,232.9,232.54,232.9,13219.0,228.1304,228.3167,227.9638,228.3167,13219.0
2022-09-14 11:40:00,232.92,233.37,232.87,233.24,22184.0,228.3363,228.7775,228.2873,228.65,22184.0
2022-09-14 11:50:00,233.2,233.21,232.85,232.85,6993.0,228.6108,228.6206,228.2677,228.2677,6993.0
2022-09-14 12:00:00,232.86,232.93,232.4,232.61,8335.0,228.2775,228.3461,227.8265,228.0324,8335.0
2022-09-14 12:10:00,232.56,232.93,232.5,232.9,6514.0,227.9834,228.3461,227.9246,228.3167,6514.0
2022-09-14 12:20:00,232.79,233.11,232.6,232.69,13648.0,228.2089,228.5226,228.0226,228.1108,13648.0
2022-09-14 12:30:00,232.86,233.13,232.57,232.98,12270.0,228.2775,228.5422,227.9932,228.3951,12270.0
2022-09-14 12:40:00,233.06,233.34,233.06,233.31,3678.0,228.4736,228.748,228.4736,228.7186,3678.0
2022-09-14 12:50:00,233.28,233.51,233.08,233.08,4419.0,228.6892,228.9147,228.4932,228.4932,4419.0
2022-09-14 13:00:00,233.23,233.37,232.88,233.04,10880.0,228.6402,228.7775,228.2971,228.454,10880.0
2022-09-14 13:10:00,233.07,233.33,232.97,233.04,9278.0,228.4834,228.7382,228.3853,228.454,9278.0
2022-09-14 13:20:00,233.2,233.2,232.75,232.87,8232.0,228.6108,228.6108,228.1697,228.2873,8232.0
2022-09-14 13:30:00,232.94,232.94,232.49,232.49,15990.0,228.3559,228.3559,227.9148,227.9148,15990.0
2022-09-14 13:40:00,232.53,232.55,231.53,231.68,15976.0,227.954,227.9736,226.9737,227.1207,15976.0
2022-09-14 13:50:00,231.79,232.05,231.53,231.7,15917.0,227.2286,227.4834,226.9737,227.1403,15917.0
2022-09-14 14:00:00,231.71,231.9,231.27,231.44,54996.0,227.1501,227.3364,226.7188,226.8854,54996.0
2022-09-14 14:10:00,231.39,231.65,231.13,231.65,32319.0,226.8364,227.0913,226.5815,227.0913,32319.0
2022-09-14 14:20:00,231.66,231.78,231.52,231.69,28833.0,227.1011,227.2187,226.9639,227.1305,28833.0
2022-09-14 14:30:00,231.73,232.15,231.67,232.08,21051.0,227.1697,227.5815,227.1109,227.5128,21051.0
2022-09-14 14:40:00,232.03,232.23,231.54,231.85,31164.0,227.4638,227.6599,226.9835,227.2874,31164.0
2022-09-14 14:50:00,231.88,231.99,231.33,231.45,27071.0,227.3168,227.4246,226.7776,226.8952,27071.0
2022-09-14 15:00:00,231.44,231.94,231.28,231.94,28080.0,226.8854,227.3756,226.7286,227.3756,28080.0
2022-09-14 15:10:00,231.92,231.92,230.69,230.96,42261.0,227.356,227.356,226.1502,226.4149,42261.0
2022-09-14 15:20:00,230.94,231.39,230.83,231.15,43100.0,226.3953,226.8364,226.2874,226.6011,43100.0
2022-09-14 15:30:00,231.08,231.3,230.61,231.22,22319.0,226.5325,226.7482,226.0718,226.6698,22319.0
2022-09-14 15:40:00,231.22,231.96,231.08,231.76,27677.0,226.6698,227.3952,226.5325,227.1991,27677.0
2022-09-14 15:50:00,231.95,233.06,231.94,232.89,78965.0,227.3854,228.4736,227.3756,228.3069,78965.0
2022-09-15 09:30:00,231.66,231.89,231.37,231.59,14743.0,227.1011,227.3266,226.8168,227.0325,14743.0
2022-09-15 09:40:00,231.71,232.63,231.71,232.59,4948.0,227.1501,228.052,227.1501,228.0128,4948.0
2022-09-15 09:50:00,232.74,233.14,232.7,232.96,27093.0,228.1599,228.552,228.1206,228.3755,27093.0
2022-09-15 10:00:00,233.29,233.57,232.75,232.79,15671.0,228.699,228.9735,228.1697,228.2089,15671.0
2022-09-15 10:10:00,232.79,233.29,232.65,233.21,41072.0,228.2089,228.699,228.0716,228.6206,41072.0
2022-09-15 10:20:00,232.85,232.86,231.54,231.54,15094.0,228.2677,228.2775,226.9835,226.9835,15094.0
2022-09-15 10:30:00,231.43,231.73,231.22,231.62,13633.0,226.8756,227.1697,226.6698,227.0619,13633.0
2022-09-15 10:40:00,231.52,231.72,231.1,231.11,35850.0,226.9639,227.1599,226.5521,226.5619,35850.0
2022-09-15 10:50:00,231.0,231.0,229.85,230.03,32576.0,226.4541,226.4541,225.3267,225.5032,32576.0
2022-09-15 11:00:00,229.81,230.16,229.63,230.05,8670.0,225.2875,225.6306,225.1111,225.5228,8670.0
2022-09-15 11:10:00,229.73,230.03,229.43,230.0,10373.0,225.2091,225.5032,224.915,225.4738,10373.0
2022-09-15 11:20:00,230.04,230.68,230.04,230.48,19043.0,225.513,226.1404,225.513,225.9443,19043.0
2022-09-15 11:30:00,230.5,230.79,230.36,230.54,22819.0,225.9639,226.2482,225.8267,226.0031,22819.0
2022-09-15 11:40:00,230.63,230.72,230.35,230.37,31021.0,226.0914,226.1796,225.8169,225.8365,31021.0
2022-09-15 11:50:00,230.34,230.35,229.51,229.89,9280.0,225.8071,225.8169,224.9934,225.3659,9280.0
2022-09-15 12:00:00,229.91,230.09,229.62,229.62,4179.0,225.3855,225.562,225.1013,225.1013,4179.0
2022-09-15 12:10:00,229.64,229.79,229.39,229.75,24788.0,225.1209,225.2679,224.8758,225.2287,24788.0
2022-09-15 12:20:00,229.76,229.84,229.47,229.53,16575.0,225.2385,225.3169,224.9542,225.013,16575.0
2022-09-15 12:30:00,229.66,230.19,229.65,230.13,8233.0,225.1405,225.66,225.1307,225.6012,8233.0
2022-09-15 12:40:00,230.16,230.43,230.16,230.39,6584.0,225.6306,225.8953,225.6306,225.8561,6584.0
2022-09-15 12:50:00,230.4,230.62,230.25,230.62,4210.0,225.8659,226.0816,225.7189,226.0816,4210.0
2022-09-15 13:00:00,230.82,231.87,230.82,231.65,55613.0,226.2776,227.307,226.2776,227.0913,55613.0
2022-09-15 13:10:00,231.67,231.92,231.48,231.83,69890.0,227.1109,227.356,226.9247,227.2678,69890.0
2022-09-15 13:20:00,231.81,232.13,231.71,231.85,43352.0,227.2482,227.5619,227.1501,227.2874,43352.0
2022-09-15 13:30:00,231.82,231.85,231.28,231.39,50364.0,227.258,227.2874,226.7286,226.8364,50364.0
2022-09-15 13:40:00,231.42,231.49,230.98,231.07,50512.0,226.8658,226.9345,226.4345,226.5227,50512.0
2022-09-15 13:50:00,231.01,231.13,230.83,231.01,11342.0,226.4639,226.5815,226.2874,226.4639,11342.0
2022-09-15 14:00:00,230.9,230.9,230.07,230.07,21422.0,226.3561,226.3561,225.5424,225.5424,21422.0
2022-09-15 14:10:00,230.13,230.57,230.13,230.43,31316.0,225.6012,226.0326,225.6012,225.8953,31316.0
2022-09-15 14:20:00,230.44,230.54,230.21,230.54,12150.0,225.9051,226.0031,225.6796,226.0031,12150.0
2022-09-15 14:30:00,230.53,230.78,230.32,230.62,355687.0,225.9933,226.2384,225.7875,226.0816,355687.0
2022-09-15 14:40:00,230.45,230.45,229.79,229.82,35177.0,225.9149,225.9149,225.2679,225.2973,35177.0
2022-09-15 14:50:00,229.79,230.06,229.7,229.8,22949.0,225.2679,225.5326,225.1797,225.2777,22949.0
2022-09-15 15:00:00,229.79,230.01,229.54,229.57,13792.0,225.2679,225.4836,225.0228,225.0522,13792.0
2022-09-15 15:10:00,229.54,229.54,228.68,228.78,36778.0,225.0228,225.0228,224.1798,224.2778,36778.0
2022-09-15 15:20:00,228.84,228.98,228.38,228.53,25671.0,224.3366,224.4738,223.8857,224.0327,25671.0
2022-09-15 15:30:00,228.55,228.97,228.55,228.96,20144.0,224.0523,224.464,224.0523,224.4542,20144.0
2022-09-15 15:40:00,228.98,229.44,228.75,229.18,28320.0,224.4738,224.9248,224.2484,224.6699,28320.0
2022-09-15 15:50:00,229.28,229.91,228.96,229.45,326893.0,224.7679,225.3855,224.4542,224.9346,326893.0
2022-09-16 09:30:00,226.72,226.72,225.66,226.31,71421.0,222.2583,222.2583,221.2192,221.8564,71421.0
2022-09-16 09:40:00,226.44,226.44,225.39,225.58,15062.0,221.9838,221.9838,220.9545,221.1408,15062.0
2022-09-16 09:50:00,225.64,225.88,224.94,225.1,19324.0,221.1996,221.4349,220.5134,220.6702,19324.0
2022-09-16 10:00:00,225.23,226.17,225.23,225.66,20111.0,220.7976,221.7191,220.7976,221.2192,20111.0
2022-09-16 10:10:00,225.84,226.83,225.62,226.15,21416.0,221.3956,222.3662,221.18,221.6995,21416.0
2022-09-16 10:20:00,226.3,226.61,225.92,226.13,71851.0,221.8466,222.1505,221.4741,221.6799,71851.0
2022-09-16 10:30:00,226.2,227.38,226.15,226.98,15537.0,221.7486,222.9053,221.6995,222.5132,15537.0
2022-09-16 10:40:00,226.9,227.19,226.07,226.07,14645.0,222.4348,222.7191,221.6211,221.6211,14645.0
2022-09-16 10:50:00,226.2,226.61,225.79,225.86,22231.0,221.7486,222.1505,221.3466,221.4152,22231.0
2022-09-16 11:00:00,225.87,226.16,225.74,225.98,7863.0,221.4251,221.7093,221.2976,221.5329,7863.0
2022-09-16 11:10:00,225.69,226.48,225.68,226.48,9457.0,221.2486,222.023,221.2388,222.023,9457.0
2022-09-16 11:20:00,226.38,226.38,225.79,225.92,18356.0,221.925,221.925,221.3466,221.4741,18356.0
2022-09-16 11:30:00,225.9,226.08,225.41,225.46,9057.0,221.4545,221.6309,220.9741,221.0231,9057.0
2022-09-16 11:40:00,225.48,225.83,225.48,225.74,17764.0,221.0427,221.3858,221.0427,221.2976,17764.0
2022-09-16 11:50:00,225.91,226.47,225.88,226.46,13011.0,221.4643,222.0132,221.4349,222.0034,13011.0
2022-09-16 12:00:00,226.39,226.39,225.8,225.8,12988.0,221.9348,221.9348,221.3564,221.3564,12988.0
2022-09-16 12:10:00,225.81,225.92,225.4,225.57,21849.0,221.3662,221.4741,220.9643,221.131,21849.0
2022-09-16 12:20:00,225.49,225.49,224.99,225.16,18907.0,221.0525,221.0525,220.5624,220.729,18907.0
2022-09-16 12:30:00,225.15,225.44,225.15,225.32,5919.0,220.7192,221.0035,220.7192,220.8859,5919.0
2022-09-16 12:40:00,225.38,225.76,225.38,225.73,7667.0,220.9447,221.3172,220.9447,221.2878,7667.0
2022-09-16 12:50:00,225.75,226.01,225.67,225.9,10454.0,221.3074,221.5623,221.229,221.4545,10454.0
2022-09-16 13:00:00,226.03,226.04,225.37,225.43,12589.0,221.5819,221.5917,220.9349,220.9937,12589.0
2022-09-16 13:10:00,225.58,225.66,225.42,225.55,6748.0,221.1408,221.2192,220.9839,221.1113,6748.0
2022-09-16 13:20:00,225.5,225.64,225.42,225.58,22256.0,221.0623,221.1996,220.9839,221.1408,22256.0
2022-09-16 13:30:00,225.56,226.14,225.5,225.94,17552.0,221.1212,221.6897,221.0623,221.4937,17552.0
2022-09-16 13:40:00,226.0,226.04,225.46,225.47,18829.0,221.5525,221.5917,221.0231,221.0329,18829.0
2022-09-16 13:50:00,225.39,225.55,225.28,225.45,10325.0,220.9545,221.1113,220.8467,221.0133,10325.0
2022-09-16 14:00:00,225.49,225.74,225.43,225.7,31620.0,221.0525,221.2976,220.9937,221.2584,31620.0
2022-09-16 14:10:00,225.68,225.77,225.43,225.5,9778.0,221.2388,221.327,220.9937,221.0623,9778.0
2022-09-16 14:20:00,225.5,226.6,225.47,226.39,61440.0,221.0623,222.1407,221.0329,221.9348,61440.0
2022-09-16 14:30:00,226.36,226.62,226.1,226.26,21799.0,221.9054,222.1603,221.6505,221.8074,21799.0
2022-09-16 14:40:00,226.33,226.92,226.08,226.78,24136.0,221.876,222.4544,221.6309,222.3171,24136.0
2022-09-16 14:50:00,226.59,227.0,226.56,226.8,35470.0,222.1309,222.5328,222.1015,222.3367,35470.0
2022-09-16 15:00:00,226.87,227.66,226.82,227.49,20623.0,222.4054,223.1798,222.3564,223.0132,20623.0
2022-09-16 15:10:00,227.45,227.45,226.78,226.81,15060.0,222.974,222.974,222.3171,222.3466,15060.0
2022-09-16 15:20:00,227.05,227.62,226.8,226.9,13469.0,222.5818,223.1406,222.3367,222.4348,13469.0
2022-09-16 15:30:00,226.78,227.23,226.49,227.22,60155.0,222.3171,222.7583,222.0329,222.7485,60155.0
2022-09-16 15:40:00,227.31,227.45,226.84,227.3,99723.0,222.8367,222.974,222.376,222.8269,99723.0
2022-09-16 15:50:00,227.24,227.78,227.18,227.38,223856.0,222.7681,223.2975,222.7093,222.9053,223856.0
2022-09-19 09:30:00,225.38,226.29,225.3,226.27,54500.0,220.9447,221.8368,220.8663,221.8172,54500.0
2022-09-19 09:40:00,226.31,227.09,226.23,226.73,24444.0,221.8564,222.621,221.778,222.2681,24444.0
2022-09-19 09:50:00,226.74,227.42,226.74,227.08,34472.0,222.2779,222.9445,222.2779,222.6112,34472.0
2022-09-19 10:00:00,226.86,226.99,226.47,226.65,25449.0,222.3956,222.523,222.0132,222.1897,25449.0
2022-09-19 10:10:00,226.71,227.46,226.66,226.85,107008.0,222.2485,222.9838,222.1995,222.3858,107008.0
2022-09-19 10:20:00,226.81,227.33,226.49,227.26,29440.0,222.3466,222.8563,222.0329,222.7877,29440.0
2022-09-19 10:30:00,227.16,227.78,226.97,227.71,11767.0,222.6897,223.2975,222.5034,223.2288,11767.0
2022-09-19 10:40:00,227.77,228.3,227.77,227.98,9496.0,223.2877,223.8072,223.2877,223.4935,9496.0
2022-09-19 10:50:00,227.96,228.01,227.56,227.67,28965.0,223.4739,223.5229,223.0818,223.1896,28965.0
2022-09-19 11:00:00,227.8,228.11,227.59,227.95,18688.0,223.3171,223.621,223.1112,223.4641,18688.0
2022-09-19 11:10:00,227.98,228.4,227.76,227.91,10719.0,223.4935,223.9053,223.2779,223.4249,10719.0
2022-09-19 11:20:00,227.94,227.94,227.19,227.19,11323.0,223.4543,223.4543,222.7191,222.7191,11323.0
2022-09-19 11:30:00,227.14,227.14,226.56,226.75,21014.0,222.6701,222.6701,222.1015,222.2877,21014.0
2022-09-19 11:40:00,226.69,227.12,226.6,227.05,22953.0,222.2289,222.6505,222.1407,222.5818,22953.0
2022-09-19 11:50:00,227.04,227.12,226.66,226.77,17620.0,222.572,222.6505,222.1995,222.3073,17620.0
2022-09-19 12:00:00,226.74,226.99,226.26,226.84,24961.0,222.2779,222.523,221.8074,222.376,24961.0
2022-09-19 12:10:00,226.86,227.09,226.68,226.93,21131.0,222.3956,222.621,222.2191,222.4642,21131.0
2022-09-19 12:20:00,226.87,226.98,226.58,226.77,26378.0,222.4054,222.5132,222.1211,222.3073,26378.0
2022-09-19 12:30:00,226.73,227.52,226.71,227.47,34911.0,222.2681,223.0426,222.2485,222.9936,34911.0
2022-09-19 12:40:00,227.43,227.58,227.24,227.45,12298.0,222.9544,223.1014,222.7681,222.974,12298.0
2022-09-19 12:50:00,227.47,227.88,227.47,227.72,9663.0,222.9936,223.3955,222.9936,223.2386,9663.0
2022-09-19 13:00:00,227.76,227.79,227.49,227.65,17838.0,223.2779,223.3073,223.0132,223.17,17838.0
2022-09-19 13:10:00,227.58,227.58,227.18,227.31,6972.0,223.1014,223.1014,222.7093,222.8367,6972.0
2022-09-19 13:20:00,227.39,227.75,227.34,227.74,30170.0,222.9151,223.2681,222.8661,223.2583,30170.0
2022-09-19 13:30:00,227.73,227.74,227.04,227.3,20491.0,223.2484,223.2583,222.572,222.8269,20491.0
2022-09-19 13:40:00,227.28,227.7,227.26,227.49,18217.0,222.8073,223.219,222.7877,223.0132,18217.0
2022-09-19 13:50:00,227.54,227.57,227.25,227.35,29771.0,223.0622,223.0916,222.7779,222.8759,29771.0
2022-09-19 14:00:00,227.35,227.41,227.11,227.35,19533.0,222.8759,222.9347,222.6406,222.8759,19533.0
2022-09-19 14:10:00,227.37,227.5,227.11,227.25,24536.0,222.8955,223.023,222.6406,222.7779,24536.0
2022-09-19 14:20:00,227.29,227.39,226.94,227.25,90631.0,222.8171,222.9151,222.474,222.7779,90631.0
2022-09-19 14:30:00,227.31,227.74,227.3,227.67,136933.0,222.8367,223.2583,222.8269,223.1896,136933.0
2022-09-19 14:40:00,227.65,227.65,227.23,227.29,34481.0,223.17,223.17,222.7583,222.8171,34481.0
2022-09-19 14:50:00,227.3,227.78,227.3,227.73,25669.0,222.8269,223.2975,222.8269,223.2484,25669.0
2022-09-19 15:00:00,227.76,228.48,227.76,228.41,114553.0,223.2779,223.9837,223.2779,223.9151,114553.0
2022-09-19 15:10:00,228.42,229.0,228.32,228.73,55159.0,223.9249,224.4935,223.8268,224.2288,55159.0
2022-09-19 15:20:00,228.72,229.24,228.58,229.02,35038.0,224.219,224.7287,224.0817,224.5131,35038.0
2022-09-19 15:30:00,229.16,229.36,229.03,229.23,47904.0,224.6503,224.8464,224.5229,224.7189,47904.0
2022-09-19 15:40:00,229.18,229.31,228.91,229.0,28278.0,224.6699,224.7974,224.4052,224.4935,28278.0
2022-09-19 15:50:00,229.06,229.31,228.63,229.27,203553.0,224.5523,224.7974,224.1307,224.7581,203553.0
2022-09-20 09:30:00,227.23,227.6,226.72,226.9,30397.0,222.7583,223.121,222.2583,222.4348,30397.0
2022-09-20 09:40:00,226.94,227.1,226.44,226.89,20429.0,222.474,222.6308,221.9838,222.425,20429.0
2022-09-20 09:50:00,226.86,227.19,226.54,226.89,21054.0,222.3956,222.7191,222.0819,222.425,21054.0
2022-09-20 10:00:00,226.92,227.34,226.69,227.24,42248.0,222.4544,222.8661,222.2289,222.7681,42248.0
2022-09-20 10:10:00,227.36,227.36,226.5,226.94,17642.0,222.8857,222.8857,222.0427,222.474,17642.0
2022-09-20 10:20:00,226.76,227.23,226.69,227.05,22505.0,222.2975,222.7583,222.2289,222.5818,22505.0
2022-09-20 10:30:00,227.05,227.05,226.31,226.57,7994.0,222.5818,222.5818,221.8564,222.1113,7994.0
2022-09-20 10:40:00,226.73,227.18,226.71,227.18,20904.0,222.2681,222.7093,222.2485,222.7093,20904.0
2022-09-20 10:50:00,227.21,227.67,227.21,227.56,31114.0,222.7387,223.1896,222.7387,223.0818,31114.0
2022-09-20 11:00:00,227.52,228.01,227.4,228.01,6042.0,223.0426,223.5229,222.9249,223.5229,6042.0
2022-09-20 11:10:00,227.93,228.07,227.56,227.79,8743.0,223.4445,223.5818,223.0818,223.3073,8743.0
2022-09-20 11:20:00,227.72,228.0,227.66,227.95,11891.0,223.2386,223.5131,223.1798,223.4641,11891.0
2022-09-20 11:30:00,228.01,228.01,227.54,227.7,20849.0,223.5229,223.5229,223.0622,223.219,20849.0
2022-09-20 11:40:00,227.65,227.97,227.5,227.79,13251.0,223.17,223.4837,223.023,223.3073,13251.0
2022-09-20 11:50:00,227.81,228.62,227.73,228.54,21728.0,223.3269,224.1209,223.2484,224.0425,21728.0
2022-09-20 12:00:00,228.64,228.69,228.4,228.49,25675.0,224.1405,224.1896,223.9053,223.9935,25675.0
2022-09-20 12:10:00,228.44,228.5,228.14,228.19,14270.0,223.9445,224.0033,223.6504,223.6994,14270.0
2022-09-20 12:20:00,228.31,228.34,227.74,227.74,12363.0,223.817,223.8464,223.2583,223.2583,12363.0
2022-09-20 12:30:00,227.77,227.79,227.29,227.43,8064.0,223.2877,223.3073,222.8171,222.9544,8064.0
2022-09-20 12:40:00,227.31,227.49,227.27,227.34,12143.0,222.8367,223.0132,222.7975,222.8661,12143.0
2022-09-20 12:50:00,227.36,227.58,227.31,227.39,13652.0,222.8857,223.1014,222.8367,222.9151,13652.0
2022-09-20 13:00:00,227.42,227.48,227.01,227.14,9789.0,222.9445,223.0034,222.5426,222.6701,9789.0
2022-09-20 13:10:00,227.16,227.17,226.65,226.84,22547.0,222.6897,222.6995,222.1897,222.376,22547.0
2022-09-20 13:20:00,226.76,226.89,226.35,226.35,25963.0,222.2975,222.425,221.8956,221.8956,25963.0
2022-09-20 13:30:00,226.24,226.24,225.92,226.08,16404.0,221.7878,221.7878,221.4741,221.6309,16404.0
2022-09-20 13:40:00,226.02,226.32,225.9,225.9,12132.0,221.5721,221.8662,221.4545,221.4545,12132.0
2022-09-20 13:50:00,225.94,225.95,225.38,225.5,28435.0,221.4937,221.5035,220.9447,221.0623,28435.0
2022-09-20 14:00:00,225.57,226.0,225.57,226.0,58322.0,221.131,221.5525,221.131,221.5525,58322.0
2022-09-20 14:10:00,225.97,226.17,225.71,226.17,13889.0,221.5231,221.7191,221.2682,221.7191,13889.0
2022-09-20 14:20:00,226.19,226.54,226.13,226.4,43533.0,221.7388,222.0819,221.6799,221.9446,43533.0
2022-09-20 14:30:00,226.24,226.24,225.81,225.86,14867.0,221.7878,221.7878,221.3662,221.4152,14867.0
2022-09-20 14:40:00,225.93,226.91,225.62,226.71,74728.0,221.4839,222.4446,221.18,222.2485,74728.0
2022-09-20 14:50:00,226.7,226.94,226.44,226.72,17244.0,222.2387,222.474,221.9838,222.2583,17244.0
2022-09-20 15:00:00,226.66,227.24,226.5,226.57,37759.0,222.1995,222.7681,222.0427,222.1113,37759.0
2022-09-20 15:10:00,226.59,227.11,226.52,227.1,17624.0,222.1309,222.6406,222.0623,222.6308,17624.0
2022-09-20 15:20:00,227.06,227.47,227.03,227.38,34322.0,222.5916,222.9936,222.5622,222.9053,34322.0
2022-09-20 15:30:00,227.19,227.86,226.84,227.79,26388.0,222.7191,223.3759,222.376,223.3073,26388.0
2022-09-20 15:40:00,227.8,227.97,227.51,227.64,18933.0,223.3171,223.4837,223.0328,223.1602,18933.0
2022-09-20 15:50:00,227.59,227.67,226.92,227.16,105621.0,223.1112,223.1896,222.4544,222.6897,105621.0
2022-09-21 09:30:00,228.22,228.56,227.88,228.16,82663.0,223.7288,224.0621,223.3955,223.67,82663.0
2022-09-21 09:40:00,228.16,228.77,227.93,228.73,58556.0,223.67,224.268,223.4445,224.2288,58556.0
2022-09-21 09:50:00,228.65,228.75,228.15,228.33,100090.0,224.1503,224.2484,223.6602,223.8366,100090.0
2022-09-21 10:00:00,228.3,228.57,228.07,228.53,9440.0,223.8072,224.0719,223.5818,224.0327,9440.0
2022-09-21 10:10:00,228.54,228.63,228.25,228.29,16546.0,224.0425,224.1307,223.7582,223.7974,16546.0
2022-09-21 10:20:00,228.31,228.95,228.21,228.89,20364.0,223.817,224.4444,223.719,224.3856,20364.0
2022-09-21 10:30:00,228.91,228.91,228.19,228.23,31278.0,224.4052,224.4052,223.6994,223.7386,31278.0
2022-09-21 10:40:00,228.25,228.38,227.93,228.13,65479.0,223.7582,223.8857,223.4445,223.6406,65479.0
2022-09-21 10:50:00,228.24,228.35,228.03,228.15,22612.0,223.7484,223.8562,223.5425,223.6602,22612.0
2022-09-21 11:00:00,228.17,228.28,227.79,227.88,99352.0,223.6798,223.7876,223.3073,223.3955,99352.0
2022-09-21 11:10:00,227.98,228.21,227.97,228.07,12613.0,223.4935,223.719,223.4837,223.5818,12613.0
2022-09-21 11:20:00,228.0,228.13,227.94,228.11,8585.0,223.5131,223.6406,223.4543,223.621,8585.0
2022-09-21 11:30:00,228.17,228.32,228.13,228.28,7239.0,223.6798,223.8268,223.6406,223.7876,7239.0
2022-09-21 11:40:00,228.29,228.42,228.14,228.14,8631.0,223.7974,223.9249,223.6504,223.6504,8631.0
2022-09-21 11:50:00,228.13,228.27,228.09,228.26,8573.0,223.6406,223.7778,223.6014,223.768,8573.0
2022-09-21 12:00:00,228.16,228.38,228.1,228.38,4234.0,223.67,223.8857,223.6112,223.8857,4234.0
2022-09-21 12:10:00,228.39,228.54,228.38,228.54,7407.0,223.8955,224.0425,223.8857,224.0425,7407.0
2022-09-21 12:20:00,228.51,228.67,228.41,228.67,6761.0,224.0131,224.1699,223.9151,224.1699,6761.0
2022-09-21 12:30:00,228.66,228.89,228.63,228.69,5055.0,224.1601,224.3856,224.1307,224.1896,5055.0
2022-09-21 12:40:00,228.68,228.73,228.59,228.72,4588.0,224.1798,224.2288,224.0915,224.219,4588.0
2022-09-21 12:50:00,228.68,228.69,228.41,228.41,3038.0,224.1798,224.1896,223.9151,223.9151,3038.0
2022-09-21 13:00:00,228.39,228.41,228.27,228.28,7178.0,223.8955,223.9151,223.7778,223.7876,7178.0
2022-09-21 13:10:00,228.41,228.41,228.06,228.14,8842.0,223.9151,223.9151,223.572,223.6504,8842.0
2022-09-21 13:20:00,228.17,228.3,228.04,228.25,9014.0,223.6798,223.8072,223.5523,223.7582,9014.0
2022-09-21 13:30:00,228.3,228.59,228.3,228.57,10319.0,223.8072,224.0915,223.8072,224.0719,10319.0
2022-09-21 13:40:00,228.59,228.88,228.59,228.76,13509.0,224.0915,224.3758,224.0915,224.2582,13509.0
2022-09-21 13:50:00,228.74,229.07,228.7,229.01,45655.0,224.2386,224.5621,224.1994,224.5033,45655.0
2022-09-21 14:00:00,229.02,229.16,225.0,226.41,38875.0,224.5131,224.6503,220.5722,221.9544,38875.0
2022-09-21 14:10:00,226.19,226.24,224.96,225.34,35077.0,221.7388,221.7878,220.533,220.9055,35077.0
2022-09-21 14:20:00,225.43,226.43,225.43,225.86,16323.0,220.9937,221.974,220.9937,221.4152,16323.0
2022-09-21 14:30:00,225.71,228.27,225.23,227.48,54940.0,221.2682,223.7778,220.7976,223.0034,54940.0
2022-09-21 14:40:00,227.69,230.75,227.11,228.84,46445.0,223.2092,226.209,222.6406,224.3366,46445.0
2022-09-21 14:50:00,228.88,229.99,228.49,229.62,42329.0,224.3758,225.464,223.9935,225.1013,42329.0
2022-09-21 15:00:00,229.78,230.05,228.45,228.45,34562.0,225.2581,225.5228,223.9543,223.9543,34562.0
2022-09-21 15:10:00,228.51,228.93,226.79,227.94,47792.0,224.0131,224.4248,222.3269,223.4543,47792.0
2022-09-21 15:20:00,227.58,227.58,225.8,225.92,13226.0,223.1014,223.1014,221.3564,221.4741,13226.0
2022-09-21 15:30:00,225.77,225.96,224.44,224.53,46981.0,221.327,221.5133,220.0232,220.1114,46981.0
2022-09-21 15:40:00,224.47,224.89,223.55,223.76,58762.0,220.0526,220.4643,219.1507,219.3566,58762.0
2022-09-21 15:50:00,223.87,224.35,223.17,223.17,336804.0,219.4644,219.935,218.7782,218.7782,336804.0
2022-09-22 09:30:00,222.2,222.98,221.86,221.86,119849.0,217.8273,218.5919,217.494,217.494,119849.0
2022-09-22 09:40:00,221.91,222.07,221.22,221.4,117556.0,217.543,217.6998,216.8666,217.043,117556.0
2022-09-22 09:50:00,221.32,221.55,220.92,221.37,47325.0,216.9646,217.1901,216.5725,217.0136,47325.0
2022-09-22 10:00:00,221.15,221.65,220.84,221.47,149573.0,216.7979,217.2881,216.494,217.1116,149573.0
2022-09-22 10:10:00,221.48,222.16,221.25,221.28,21826.0,217.1214,217.7881,216.896,216.9254,21826.0
2022-09-22 10:20:00,221.21,221.45,220.93,221.37,35957.0,216.8568,217.092,216.5823,217.0136,35957.0
2022-09-22 10:30:00,221.44,221.75,220.89,221.49,39607.0,217.0822,217.3861,216.5431,217.1312,39607.0
2022-09-22 10:40:00,221.44,221.6,220.83,220.99,44691.0,217.0822,217.2391,216.4842,216.6411,44691.0
2022-09-22 10:50:00,221.02,221.02,220.32,220.43,34049.0,216.6705,216.6705,215.9843,216.0921,34049.0
2022-09-22 11:00:00,220.39,220.85,220.24,220.76,26007.0,216.0529,216.5038,215.9058,216.4156,26007.0
2022-09-22 11:10:00,220.74,220.74,220.19,220.21,8972.0,216.396,216.396,215.8568,215.8764,8972.0
2022-09-22 11:20:00,220.2,220.47,219.91,220.39,22116.0,215.8666,216.1313,215.5823,216.0529,22116.0
2022-09-22 11:30:00,220.43,220.8,220.33,220.68,38939.0,216.0921,216.4548,215.9941,216.3372,38939.0
2022-09-22 11:40:00,220.7,221.15,220.38,221.06,12862.0,216.3568,216.7979,216.0431,216.7097,12862.0
2022-09-22 11:50:00,221.04,221.19,220.55,220.74,11473.0,216.6901,216.8372,216.2097,216.396,11473.0
2022-09-22 12:00:00,220.7,221.14,220.66,220.87,17173.0,216.3568,216.7881,216.3176,216.5234,17173.0
2022-09-22 12:10:00,220.8,220.85,220.41,220.81,37066.0,216.4548,216.5038,216.0725,216.4646,37066.0
2022-09-22 12:20:00,220.77,221.5,220.64,220.97,11925.0,216.4254,217.141,216.298,216.6215,11925.0
2022-09-22 12:30:00,220.84,221.09,220.68,221.08,47267.0,216.494,216.7391,216.3372,216.7293,47267.0
2022-09-22 12:40:00,221.02,221.24,220.87,220.91,12091.0,216.6705,216.8862,216.5234,216.5627,12091.0
2022-09-22 12:50:00,220.88,221.41,220.87,220.98,24536.0,216.5333,217.0528,216.5234,216.6313,24536.0
2022-09-22 13:00:00,220.99,221.09,220.51,220.55,13518.0,216.6411,216.7391,216.1705,216.2097,13518.0
2022-09-22 13:10:00,220.51,220.61,220.23,220.39,13680.0,216.1705,216.2686,215.896,216.0529,13680.0
2022-09-22 13:20:00,220.38,220.72,220.38,220.72,27247.0,216.0431,216.3764,216.0431,216.3764,27247.0
2022-09-22 13:30:00,220.85,221.1,220.8,220.97,12198.0,216.5038,216.7489,216.4548,216.6215,12198.0
2022-09-22 13:40:00,220.95,221.05,220.64,220.88,12664.0,216.6019,216.6999,216.298,216.5333,12664.0
2022-09-22 13:50:00,220.99,221.41,220.99,221.25,26976.0,216.6411,217.0528,216.6411,216.896,26976.0
2022-09-22 14:00:00,221.16,221.34,220.67,220.67,51206.0,216.8077,216.9842,216.3274,216.3274,51206.0
2022-09-22 14:10:00,220.67,220.69,220.39,220.41,13618.0,216.3274,216.347,216.0529,216.0725,13618.0
2022-09-22 14:20:00,220.42,220.51,220.01,220.33,24062.0,216.0823,216.1705,215.6804,215.9941,24062.0
2022-09-22 14:30:00,220.31,220.65,220.18,220.54,29692.0,215.9745,216.3078,215.847,216.1999,29692.0
2022-09-22 14:40:00,220.66,220.67,220.19,220.23,29141.0,216.3176,216.3274,215.8568,215.896,29141.0
2022-09-22 14:50:00,220.43,221.22,220.43,221.13,44263.0,216.0921,216.8666,216.0921,216.7783,44263.0
2022-09-22 15:00:00,221.15,221.78,221.15,221.57,37851.0,216.7979,217.4155,216.7979,217.2097,37851.0
2022-09-22 15:10:00,221.69,222.36,221.64,221.86,35231.0,217.3273,217.9841,217.2783,217.494,35231.0
2022-09-22 15:20:00,221.87,221.88,221.23,221.77,23446.0,217.5038,217.5136,216.8764,217.4057,23446.0
2022-09-22 15:30:00,221.85,222.29,221.8,221.93,29024.0,217.4842,217.9155,217.4351,217.5626,29024.0
2022-09-22 15:40:00,221.86,222.75,221.66,222.52,52692.0,217.494,218.3665,217.2979,218.141,52692.0
2022-09-22 15:50:00,222.38,222.54,220.57,220.57,238216.0,218.0037,218.1606,216.2294,216.2294,238216.0
2022-09-23 09:30:00,218.66,218.66,217.49,217.64,78865.0,214.3569,214.3569,213.21,213.357,78865.0
2022-09-23 09:40:00,217.75,217.97,217.2,217.23,29627.0,213.4648,213.6805,212.9257,212.9551,29627.0
2022-09-23 09:50:00,217.11,217.31,216.7,216.82,17903.0,212.8374,213.0335,212.4355,212.5531,17903.0
2022-09-23 10:00:00,216.76,216.89,216.46,216.81,33449.0,212.4943,212.6218,212.2002,212.5433,33449.0
2022-09-23 10:10:00,216.84,217.3,216.77,216.97,26127.0,212.5728,213.0237,212.5041,212.7002,26127.0
2022-09-23 10:20:00,216.9,217.37,216.74,217.37,68458.0,212.6316,213.0923,212.4747,213.0923,68458.0
2022-09-23 10:30:00,217.39,217.57,216.84,217.02,13905.0,213.1119,213.2884,212.5728,212.7492,13905.0
2022-09-23 10:40:00,216.97,217.38,216.92,217.17,40969.0,212.7002,213.1021,212.6512,212.8963,40969.0
2022-09-23 10:50:00,217.08,217.57,216.85,216.96,24956.0,212.808,213.2884,212.5826,212.6904,24956.0
2022-09-23 11:00:00,216.93,217.53,216.71,217.3,73017.0,212.661,213.2492,212.4453,213.0237,73017.0
2022-09-23 11:10:00,217.43,217.49,216.97,217.49,17837.0,213.1511,213.21,212.7002,213.21,17837.0
2022-09-23 11:20:00,217.45,217.8,217.01,217.04,18046.0,213.1708,213.5139,212.7394,212.7688,18046.0
2022-09-23 11:30:00,217.15,217.38,216.98,216.98,10275.0,212.8767,213.1021,212.71,212.71,10275.0
2022-09-23 11:40:00,216.92,217.08,216.28,216.55,40720.0,212.6512,212.808,212.0238,212.2885,40720.0
2022-09-23 11:50:00,216.56,216.81,216.51,216.64,5482.0,212.2983,212.5433,212.2492,212.3767,5482.0
2022-09-23 12:00:00,216.69,216.73,216.04,216.17,8933.0,212.4257,212.4649,211.7885,211.9159,8933.0
2022-09-23 12:10:00,216.09,216.25,216.04,216.16,13591.0,211.8375,211.9944,211.7885,211.9061,13591.0
2022-09-23 12:20:00,216.23,216.25,215.58,215.62,29156.0,211.9748,211.9944,211.3376,211.3768,29156.0
2022-09-23 12:30:00,215.51,215.87,215.42,215.8,21212.0,211.2689,211.6218,211.1807,211.5532,21212.0
2022-09-23 12:40:00,215.72,216.05,215.67,216.05,8366.0,211.4748,211.7983,211.4258,211.7983,8366.0
2022-09-23 12:50:00,216.03,216.54,216.03,216.51,17278.0,211.7787,212.2787,211.7787,212.2492,17278.0
2022-09-23 13:00:00,216.32,216.77,216.28,216.43,23702.0,212.063,212.5041,212.0238,212.1708,23702.0
2022-09-23 13:10:00,216.38,216.77,216.38,216.77,16335.0,212.1218,212.5041,212.1218,212.5041,16335.0
2022-09-23 13:20:00,216.75,216.75,215.88,215.88,17242.0,212.4845,212.4845,211.6316,211.6316,17242.0
2022-09-23 13:30:00,215.95,216.13,215.87,215.87,12290.0,211.7003,211.8767,211.6218,211.6218,12290.0
2022-09-23 13:40:00,215.82,216.27,215.73,216.14,10221.0,211.5728,212.014,211.4846,211.8865,10221.0
2022-09-23 13:50:00,216.02,216.21,215.86,216.13,24468.0,211.7689,211.9552,211.612,211.8767,24468.0
2022-09-23 14:00:00,216.14,216.33,215.68,215.68,65630.0,211.8865,212.0728,211.4356,211.4356,65630.0
2022-09-23 14:10:00,215.71,215.8,214.84,214.89,37217.0,211.465,211.5532,210.6121,210.6611,37217.0
2022-09-23 14:20:00,214.9,215.41,214.81,215.23,288022.0,210.6709,211.1709,210.5827,210.9944,288022.0
2022-09-23 14:30:00,215.26,215.26,214.78,214.84,91090.0,211.0238,211.0238,210.5533,210.6121,91090.0
2022-09-23 14:40:00,214.82,215.16,214.74,214.93,134870.0,210.5925,210.9258,210.5141,210.7003,134870.0
2022-09-23 14:50:00,214.9,215.01,214.35,214.48,28278.0,210.6709,210.7788,210.1318,210.2592,28278.0
2022-09-23 15:00:00,214.49,216.05,214.48,215.74,36713.0,210.269,211.7983,210.2592,211.4944,36713.0
2022-09-23 15:10:00,215.73,216.23,215.37,216.02,81818.0,211.4846,211.9748,211.1317,211.7689,81818.0
2022-09-23 15:20:00,215.9,216.18,215.62,216.14,18671.0,211.6513,211.9257,211.3768,211.8865,18671.0
2022-09-23 15:30:00,216.12,216.65,216.08,216.65,55201.0,211.8669,212.3865,211.8277,212.3865,55201.0
2022-09-23 15:40:00,216.65,217.24,216.44,216.75,35005.0,212.3865,212.9649,212.1806,212.4845,35005.0
2022-09-23 15:50:00,216.72,217.28,216.26,217.18,90389.0,212.4551,213.0041,212.0042,212.9061,90389.0
2022-09-26 09:30:00,215.65,217.57,215.4,217.25,183000.0,211.9785,213.8658,211.7328,213.5513,183000.0
2022-09-26 09:40:00,217.36,217.72,216.82,217.47,55263.0,213.6594,214.0133,213.1286,213.7675,55263.0
2022-09-26 09:50:00,217.46,218.07,217.46,218.07,65859.0,213.7577,214.3573,213.7577,214.3573,65859.0
2022-09-26 10:00:00,217.99,218.35,217.67,217.79,63432.0,214.2787,214.6326,213.9641,214.0821,63432.0
2022-09-26 10:10:00,217.72,219.01,217.42,218.84,43947.0,214.0133,215.2813,213.7184,215.1142,43947.0
2022-09-26 10:20:00,218.87,218.94,218.52,218.81,227110.0,215.1437,215.2125,214.7997,215.0847,227110.0
2022-09-26 10:30:00,218.71,218.78,218.25,218.35,44660.0,214.9864,215.0552,214.5343,214.6326,44660.0
2022-09-26 10:40:00,218.42,218.42,217.35,217.54,124985.0,214.7014,214.7014,213.6496,213.8363,124985.0
2022-09-26 10:50:00,217.64,217.87,217.41,217.87,44271.0,213.9346,214.1607,213.7086,214.1607,44271.0
2022-09-26 11:00:00,217.75,217.94,216.75,216.8,43192.0,214.0428,214.2295,213.0598,213.1089,43192.0
2022-09-26 11:10:00,216.69,217.16,216.66,216.81,37441.0,213.0008,213.4628,212.9713,213.1188,37441.0
2022-09-26 11:20:00,216.78,217.03,216.24,216.28,24319.0,213.0893,213.335,212.5585,212.5978,24319.0
2022-09-26 11:30:00,216.24,216.66,216.2,216.47,17646.0,212.5585,212.9713,212.5192,212.7846,17646.0
2022-09-26 11:40:00,216.5,216.79,215.85,216.43,34296.0,212.814,213.0991,212.1751,212.7452,34296.0
2022-09-26 11:50:00,216.27,217.04,216.09,216.8,25582.0,212.588,213.3449,212.411,213.1089,25582.0
2022-09-26 12:00:00,216.83,216.85,216.25,216.43,14581.0,213.1384,213.1581,212.5683,212.7452,14581.0
2022-09-26 12:10:00,216.36,216.68,216.34,216.51,47220.0,212.6764,212.991,212.6568,212.8239,47220.0
2022-09-26 12:20:00,216.48,216.48,215.34,215.47,23310.0,212.7944,212.7944,211.6738,211.8016,23310.0
2022-09-26 12:30:00,215.41,215.49,215.14,215.15,23092.0,211.7426,211.8212,211.4772,211.487,23092.0
2022-09-26 12:40:00,215.23,215.62,215.02,215.62,43082.0,211.5657,211.949,211.3592,211.949,43082.0
2022-09-26 12:50:00,215.57,216.33,215.57,216.12,47077.0,211.8999,212.6469,211.8999,212.4405,47077.0
2022-09-26 13:00:00,216.11,216.15,215.36,215.48,52698.0,212.4307,212.47,211.6935,211.8114,52698.0
2022-09-26 13:10:00,215.44,215.46,214.97,215.21,40396.0,211.7721,211.7918,211.3101,211.546,40396.0
2022-09-26 13:20:00,215.22,215.39,214.71,215.12,48283.0,211.5558,211.7229,211.0545,211.4575,48283.0
2022-09-26 13:30:00,215.14,215.55,215.01,215.28,43740.0,211.4772,211.8802,211.3494,211.6148,43740.0
2022-09-26 13:40:00,215.18,215.37,214.9,215.19,34656.0,211.5165,211.7033,211.2413,211.5263,34656.0
2022-09-26 13:50:00,215.16,215.61,214.69,214.69,35436.0,211.4969,211.9392,211.0349,211.0349,35436.0
2022-09-26 14:00:00,214.71,215.96,214.67,215.88,30634.0,211.0545,212.2832,211.0152,212.2046,30634.0
2022-09-26 14:10:00,215.87,215.9,215.56,215.72,98618.0,212.1948,212.2243,211.8901,212.0473,98618.0
2022-09-26 14:20:00,215.74,215.93,215.19,215.19,27165.0,212.067,212.2538,211.5263,211.5263,27165.0
2022-09-26 14:30:00,215.19,215.55,214.9,215.05,22690.0,211.5263,211.8802,211.2413,211.3887,22690.0
2022-09-26 14:40:00,215.24,216.33,214.95,216.25,127474.0,211.5755,212.6469,211.2904,212.5683,127474.0
2022-09-26 14:50:00,216.22,216.47,215.92,216.19,78934.0,212.5388,212.7846,212.2439,212.5093,78934.0
2022-09-26 15:00:00,216.25,216.63,216.01,216.49,133118.0,212.5683,212.9418,212.3324,212.8042,133118.0
2022-09-26 15:10:00,216.51,216.61,215.71,216.34,108645.0,212.8239,212.9222,212.0375,212.6568,108645.0
2022-09-26 15:20:00,216.21,216.41,215.89,216.09,45882.0,212.529,212.7256,212.2144,212.411,45882.0
2022-09-26 15:30:00,215.95,216.3,215.57,215.7,36119.0,212.2734,212.6175,211.8999,212.0277,36119.0
2022-09-26 15:40:00,215.69,216.16,215.36,216.03,50902.0,212.0178,212.4798,211.6935,212.352,50902.0
2022-09-26 15:50:00,215.79,216.72,214.96,215.23,225151.0,212.1161,213.0303,211.3003,211.5657,225151.0
2022-09-27 09:30:00,217.91,219.26,217.82,219.24,46101.0,214.2,215.5271,214.1116,215.5074,46101.0
2022-09-27 09:40:00,219.33,219.6,218.29,218.35,13427.0,215.5959,215.8613,214.5736,214.6326,13427.0
2022-09-27 09:50:00,218.21,218.64,217.87,218.35,9009.0,214.4949,214.9176,214.1607,214.6326,9009.0
2022-09-27 10:00:00,218.39,218.42,216.86,216.97,17062.0,214.6719,214.7014,213.1679,213.276,17062.0
2022-09-27 10:10:00,216.91,217.81,216.91,217.56,15332.0,213.2171,214.1017,213.2171,213.856,15332.0
2022-09-27 10:20:00,217.5,218.0,217.38,217.38,14925.0,213.797,214.2885,213.6791,213.6791,14925.0
2022-09-27 10:30:00,217.48,218.21,217.4,217.63,28195.0,213.7774,214.4949,213.6987,213.9248,28195.0
2022-09-27 10:40:00,217.64,218.57,217.51,218.45,30017.0,213.9346,214.8488,213.8069,214.7308,30017.0
2022-09-27 10:50:00,218.39,218.47,218.14,218.38,60293.0,214.6719,214.7505,214.4261,214.662,60293.0
2022-09-27 11:00:00,218.34,218.39,217.61,218.33,26141.0,214.6227,214.6719,213.9051,214.6129,26141.0
2022-09-27 11:10:00,218.37,218.38,217.32,217.44,472158.0,214.6522,214.662,213.6201,213.738,472158.0
2022-09-27 11:20:00,217.37,217.53,216.11,216.23,27207.0,213.6692,213.8265,212.4307,212.5486,27207.0
2022-09-27 11:30:00,216.2,216.74,216.18,216.74,67267.0,212.5192,213.05,212.4995,213.05,67267.0
2022-09-27 11:40:00,216.62,216.73,216.23,216.25,15130.0,212.932,213.0401,212.5486,212.5683,15130.0
2022-09-27 11:50:00,216.32,216.56,215.61,215.61,26757.0,212.6371,212.873,211.9392,211.9392,26757.0
2022-09-27 12:00:00,215.65,215.65,215.0,215.13,17116.0,211.9785,211.9785,211.3396,211.4674,17116.0
2022-09-27 12:10:00,215.1,215.11,213.66,213.71,32556.0,211.4379,211.4477,210.0224,210.0715,32556.0
2022-09-27 12:20:00,213.75,214.64,213.7,214.37,19835.0,210.1109,210.9857,210.0617,210.7203,19835.0
2022-09-27 12:30:00,214.42,214.7,214.12,214.29,17174.0,210.7695,211.0447,210.4746,210.6417,17174.0
2022-09-27 12:40:00,214.18,214.63,214.17,214.63,24468.0,210.5335,210.9759,210.5237,210.9759,24468.0
2022-09-27 12:50:00,214.53,214.96,214.11,214.79,29330.0,210.8776,211.3003,210.4647,211.1332,29330.0
2022-09-27 13:00:00,214.68,214.68,213.93,214.28,38931.0,211.025,211.025,210.2878,210.6318,38931.0
2022-09-27 13:10:00,214.27,214.52,213.98,214.45,11572.0,210.622,210.8678,210.337,210.7989,11572.0
2022-09-27 13:20:00,214.42,214.43,214.09,214.26,17691.0,210.7695,210.7793,210.4451,210.6122,17691.0
2022-09-27 13:30:00,214.22,214.58,214.21,214.27,12503.0,210.5729,210.9267,210.563,210.622,12503.0
2022-09-27 13:40:00,214.08,214.33,213.77,214.18,17630.0,210.4352,210.681,210.1305,210.5335,17630.0
2022-09-27 13:50:00,214.04,214.22,213.72,214.14,15029.0,210.3959,210.5729,210.0814,210.4942,15029.0
2022-09-27 14:00:00,214.21,214.78,214.11,214.44,53828.0,210.563,211.1233,210.4647,210.7891,53828.0
2022-09-27 14:10:00,214.41,214.54,214.05,214.07,21890.0,210.7596,210.8874,210.4058,210.4254,21890.0
2022-09-27 14:20:00,214.08,214.4,213.94,214.4,39283.0,210.4352,210.7498,210.2976,210.7498,39283.0
2022-09-27 14:30:00,214.41,215.21,214.12,215.21,68584.0,210.7596,211.546,210.4746,211.546,68584.0
2022-09-27 14:40:00,215.19,215.95,215.15,215.91,40850.0,211.5263,212.2734,211.487,212.2341,40850.0
2022-09-27 14:50:00,215.87,215.87,215.46,215.59,36680.0,212.1948,212.1948,211.7918,211.9195,36680.0
2022-09-27 15:00:00,215.51,215.51,214.77,215.4,55827.0,211.8409,211.8409,211.1135,211.7328,55827.0
2022-09-27 15:10:00,215.35,215.51,214.95,215.5,28135.0,211.6836,211.8409,211.2904,211.8311,28135.0
2022-09-27 15:20:00,215.46,215.54,214.83,214.93,125678.0,211.7918,211.8704,211.1725,211.2708,125678.0
2022-09-27 15:30:00,214.96,215.0,214.43,214.64,58608.0,211.3003,211.3396,210.7793,210.9857,58608.0
2022-09-27 15:40:00,214.6,215.23,214.54,215.19,65812.0,210.9464,211.5657,210.8874,211.5263,65812.0
2022-09-27 15:50:00,215.02,215.69,214.96,215.34,159929.0,211.3592,212.0178,211.3003,211.6738,159929.0
2022-09-28 09:30:00,215.98,215.98,214.14,214.57,64894.0,212.3029,212.3029,210.4942,210.9169,64894.0
2022-09-28 09:40:00,214.59,215.41,214.41,215.05,33998.0,210.9366,211.7426,210.7596,211.3887,33998.0
2022-09-28 09:50:00,214.97,215.47,214.8,214.91,19452.0,211.3101,211.8016,211.143,211.2511,19452.0
2022-09-28 10:00:00,215.11,215.87,214.18,214.18,17757.0,211.4477,212.1948,210.5335,210.5335,17757.0
2022-09-28 10:10:00,214.34,215.25,214.33,215.12,148316.0,210.6908,211.5853,210.681,211.4575,148316.0
2022-09-28 10:20:00,215.12,216.59,215.11,216.52,41204.0,211.4575,212.9025,211.4477,212.8337,41204.0
2022-09-28 10:30:00,216.52,216.88,216.19,216.39,48184.0,212.8337,213.1876,212.5093,212.7059,48184.0
2022-09-28 10:40:00,216.44,217.07,216.38,216.9,11331.0,212.7551,213.3743,212.6961,213.2072,11331.0
2022-09-28 10:50:00,216.92,216.93,216.36,216.5,32902.0,213.2269,213.2367,212.6764,212.814,32902.0
2022-09-28 11:00:00,216.27,217.0,216.27,216.37,23448.0,212.588,213.3055,212.588,212.6863,23448.0
2022-09-28 11:10:00,216.36,216.88,216.36,216.86,24182.0,212.6764,213.1876,212.6764,213.1679,24182.0
2022-09-28 11:20:00,216.97,217.56,216.92,216.94,38073.0,213.276,213.856,213.2269,213.2466,38073.0
2022-09-28 11:30:00,217.0,217.04,216.55,216.72,133717.0,213.3055,213.3449,212.8632,213.0303,133717.0
2022-09-28 11:40:00,216.77,217.31,216.62,217.25,18601.0,213.0795,213.6103,212.932,213.5513,18601.0
2022-09-28 11:50:00,217.26,217.79,217.17,217.79,53518.0,213.5611,214.0821,213.4726,214.0821,53518.0
2022-09-28 12:00:00,217.81,217.93,217.66,217.7,42335.0,214.1017,214.2197,213.9543,213.9936,42335.0
2022-09-28 12:10:00,217.7,218.39,217.7,218.39,21166.0,213.9936,214.6719,213.9936,214.6719,21166.0
2022-09-28 12:20:00,218.42,218.43,217.58,217.72,15629.0,214.7014,214.7112,213.8757,214.0133,15629.0
2022-09-28 12:30:00,217.71,217.87,217.54,217.55,15060.0,214.0034,214.1607,213.8363,213.8462,15060.0
2022-09-28 12:40:00,217.61,218.24,217.61,217.89,20967.0,213.9051,214.5244,213.9051,214.1804,20967.0
2022-09-28 12:50:00,217.89,217.96,217.62,217.89,12718.0,214.1804,214.2492,213.915,214.1804,12718.0
2022-09-28 13:00:00,217.92,218.6,217.71,218.53,36508.0,214.2099,214.8783,214.0034,214.8095,36508.0
2022-09-28 13:10:00,218.53,218.64,218.3,218.63,18101.0,214.8095,214.9176,214.5834,214.9078,18101.0
2022-09-28 13:20:00,218.61,218.61,218.16,218.21,48030.0,214.8881,214.8881,214.4458,214.4949,48030.0
2022-09-28 13:30:00,218.26,218.29,217.98,218.09,28737.0,214.5441,214.5736,214.2688,214.377,28737.0
2022-09-28 13:40:00,218.18,218.31,217.72,217.81,15193.0,214.4654,214.5932,214.0133,214.1017,15193.0
2022-09-28 13:50:00,217.77,217.99,217.59,217.99,15336.0,214.0624,214.2787,213.8855,214.2787,15336.0
2022-09-28 14:00:00,217.86,218.21,217.8,218.17,63209.0,214.1509,214.4949,214.0919,214.4556,63209.0
2022-09-28 14:10:00,218.14,218.22,217.93,218.11,23930.0,214.4261,214.5048,214.2197,214.3966,23930.0
2022-09-28 14:20:00,217.96,218.17,217.85,218.13,29509.0,214.2492,214.4556,214.1411,214.4163,29509.0
2022-09-28 14:30:00,218.14,218.69,218.14,218.67,20132.0,214.4261,214.9668,214.4261,214.9471,20132.0
2022-09-28 14:40:00,218.63,218.63,218.08,218.47,30571.0,214.9078,214.9078,214.3671,214.7505,30571.0
2022-09-28 14:50:00,218.5,218.69,218.5,218.58,30071.0,214.78,214.9668,214.78,214.8586,30071.0
2022-09-28 15:00:00,218.51,219.49,218.51,219.37,140714.0,214.7898,215.7531,214.7898,215.6352,140714.0
2022-09-28 15:10:00,219.34,219.56,219.19,219.24,86219.0,215.6057,215.8219,215.4582,215.5074,86219.0
2022-09-28 15:20:00,219.26,219.59,219.11,219.46,34396.0,215.5271,215.8514,215.3796,215.7237,34396.0
2022-09-28 15:30:00,219.47,219.91,219.46,219.76,60995.0,215.7335,216.166,215.7237,216.0185,60995.0
2022-09-28 15:40:00,219.75,220.35,219.75,220.21,79493.0,216.0087,216.5985,216.0087,216.4609,79493.0
2022-09-28 15:50:00,220.21,220.3,219.22,219.31,130946.0,216.4609,216.5494,215.4877,215.5762,130946.0
2022-09-29 09:30:00,216.53,216.84,215.58,215.58,28998.0,212.8435,213.1483,211.9097,211.9097,28998.0
2022-09-29 09:40:00,215.69,215.69,214.2,214.39,16353.0,212.0178,212.0178,210.5532,210.74,16353.0
2022-09-29 09:50:00,214.4,214.94,214.34,214.59,19332.0,210.7498,211.2806,210.6908,210.9366,19332.0
2022-09-29 10:00:00,214.44,214.53,213.49,213.57,15725.0,210.7891,210.8776,209.8553,209.9339,15725.0
2022-09-29 10:10:00,213.6,213.61,212.82,213.07,9361.0,209.9634,209.9732,209.1967,209.4424,9361.0
2022-09-29 10:20:00,213.09,213.7,213.09,213.54,24222.0,209.4621,210.0617,209.4621,209.9044,24222.0
2022-09-29 10:30:00,213.58,213.58,212.71,213.34,28182.0,209.9438,209.9438,209.0886,209.7078,28182.0
2022-09-29 10:40:00,213.38,213.65,213.26,213.42,11252.0,209.7472,210.0126,209.6292,209.7865,11252.0
2022-09-29 10:50:00,213.34,214.04,213.34,213.74,164528.0,209.7078,210.3959,209.7078,210.101,164528.0
2022-09-29 11:00:00,213.69,214.46,213.51,214.35,17478.0,210.0519,210.8088,209.875,210.7007,17478.0
2022-09-29 11:10:00,214.32,214.34,213.61,213.65,31251.0,210.6712,210.6908,209.9732,210.0126,31251.0
2022-09-29 11:20:00,213.86,213.87,213.43,213.87,15251.0,210.219,210.2288,209.7963,210.2288,15251.0
2022-09-29 11:30:00,213.84,214.18,213.75,213.97,190739.0,210.1993,210.5335,210.1109,210.3271,190739.0
2022-09-29 11:40:00,213.94,214.47,213.76,214.47,24683.0,210.2976,210.8186,210.1207,210.8186,24683.0
2022-09-29 11:50:00,214.47,214.96,214.33,214.72,20935.0,210.8186,211.3003,210.681,211.0644,20935.0
2022-09-29 12:00:00,214.71,214.92,214.51,214.69,13447.0,211.0545,211.2609,210.8579,211.0349,13447.0
2022-09-29 12:10:00,214.51,214.62,213.91,213.91,10939.0,210.8579,210.9661,210.2681,210.2681,10939.0
2022-09-29 12:20:00,213.92,213.92,213.66,213.86,8078.0,210.278,210.278,210.0224,210.219,8078.0
2022-09-29 12:30:00,213.93,214.12,213.69,213.99,8617.0,210.2878,210.4746,210.0519,210.3468,8617.0
2022-09-29 12:40:00,213.83,214.09,213.72,213.94,7420.0,210.1895,210.4451,210.0814,210.2976,7420.0
2022-09-29 12:50:00,213.75,213.9,213.37,213.45,6614.0,210.1109,210.2583,209.7373,209.816,6614.0
2022-09-29 13:00:00,213.37,213.37,213.06,213.09,34922.0,209.7373,209.7373,209.4326,209.4621,34922.0
2022-09-29 13:10:00,213.02,213.52,213.01,213.37,15294.0,209.3933,209.8848,209.3835,209.7373,15294.0
2022-09-29 13:20:00,213.26,213.45,213.03,213.19,91674.0,209.6292,209.816,209.4031,209.5604,91674.0
2022-09-29 13:30:00,213.15,213.56,213.0,213.4,29834.0,209.5211,209.9241,209.3736,209.7668,29834.0
2022-09-29 13:40:00,213.43,213.43,213.02,213.06,31980.0,209.7963,209.7963,209.3933,209.4326,31980.0
2022-09-29 13:50:00,213.08,213.08,212.29,212.3,31605.0,209.4523,209.4523,208.6757,208.6856,31605.0
2022-09-29 14:00:00,212.28,212.48,212.07,212.42,85842.0,208.6659,208.8625,208.4595,208.8035,85842.0
2022-09-29 14:10:00,212.45,212.45,211.77,211.77,17562.0,208.833,208.833,208.1646,208.1646,17562.0
2022-09-29 14:20:00,211.8,212.52,211.73,212.38,85996.0,208.1941,208.9018,208.1253,208.7642,85996.0
2022-09-29 14:30:00,212.45,212.9,212.18,212.66,15989.0,208.833,209.2753,208.5676,209.0394,15989.0
2022-09-29 14:40:00,212.72,212.72,212.35,212.38,11327.0,209.0984,209.0984,208.7347,208.7642,11327.0
2022-09-29 14:50:00,212.3,212.32,211.91,211.92,22998.0,208.6856,208.7052,208.3022,208.312,22998.0
2022-09-29 15:00:00,211.94,212.62,211.94,212.36,23800.0,208.3317,209.0001,208.3317,208.7445,23800.0
2022-09-29 15:10:00,212.31,213.19,212.27,213.18,28106.0,208.6954,209.5604,208.6561,209.5506,28106.0
2022-09-29 15:20:00,213.12,213.25,212.64,212.82,267752.0,209.4916,209.6194,209.0198,209.1967,267752.0
2022-09-29 15:30:00,212.85,213.99,212.84,213.69,64797.0,209.2262,210.3468,209.2164,210.0519,64797.0
2022-09-29 15:40:00,213.75,213.88,213.29,213.7,34729.0,210.1109,210.2387,209.6587,210.0617,34729.0
2022-09-29 15:50:00,213.74,214.23,213.62,214.05,102562.0,210.101,210.5827,209.9831,210.4058,102562.0
2022-09-30 09:30:00,213.42,213.91,212.21,212.53,282264.0,209.7865,210.2681,208.5971,208.9116,282264.0
2022-09-30 09:40:00,212.54,213.75,212.21,213.28,123561.0,208.9215,210.1109,208.5971,209.6489,123561.0
2022-09-30 09:50:00,213.36,214.54,213.14,214.03,30674.0,209.7275,210.8874,209.5113,210.3861,30674.0
2022-09-30 10:00:00,214.21,214.21,213.54,213.93,51343.0,210.563,210.563,209.9044,210.2878,51343.0
2022-09-30 10:10:00,213.87,214.35,213.32,213.91,11816.0,210.2288,210.7007,209.6882,210.2681,11816.0
2022-09-30 10:20:00,213.88,214.61,213.76,214.32,14305.0,210.2387,210.9562,210.1207,210.6712,14305.0
2022-09-30 10:30:00,214.28,215.36,214.21,215.14,37878.0,210.6318,211.6935,210.563,211.4772,37878.0
2022-09-30 10:40:00,215.07,215.07,214.45,214.68,70941.0,211.4084,211.4084,210.7989,211.025,70941.0
2022-09-30 10:50:00,214.85,215.08,214.68,215.06,92486.0,211.1921,211.4182,211.025,211.3986,92486.0
2022-09-30 11:00:00,215.25,215.98,214.78,215.88,20423.0,211.5853,212.3029,211.1233,212.2046,20423.0
2022-09-30 11:10:00,215.94,216.12,215.72,215.73,63475.0,212.2636,212.4405,212.0473,212.0572,63475.0
2022-09-30 11:20:00,215.92,216.01,215.71,215.77,28326.0,212.2439,212.3324,212.0375,212.0965,28326.0
2022-09-30 11:30:00,215.78,215.92,215.11,215.24,14408.0,212.1063,212.2439,211.4477,211.5755,14408.0
2022-09-30 11:40:00,215.25,215.33,214.42,214.42,26094.0,211.5853,211.664,210.7695,210.7695,26094.0
2022-09-30 11:50:00,214.4,214.4,214.11,214.28,47058.0,210.7498,210.7498,210.4647,210.6318,47058.0
2022-09-30 12:00:00,214.16,214.16,213.7,213.75,9390.0,210.5139,210.5139,210.0617,210.1109,9390.0
2022-09-30 12:10:00,213.71,214.2,213.68,213.99,113717.0,210.0715,210.5532,210.0421,210.3468,113717.0
2022-09-30 12:20:00,213.93,214.09,213.56,213.94,10564.0,210.2878,210.4451,209.9241,210.2976,10564.0
2022-09-30 12:30:00,213.93,214.46,213.88,214.41,23835.0,210.2878,210.8088,210.2387,210.7596,23835.0
2022-09-30 12:40:00,214.37,214.54,214.32,214.41,16037.0,210.7203,210.8874,210.6712,210.7596,16037.0
2022-09-30 12:50:00,214.48,214.54,214.01,214.01,12647.0,210.8284,210.8874,210.3664,210.3664,12647.0
2022-09-30 13:00:00,213.99,214.05,213.62,213.98,10466.0,210.3468,210.4058,209.9831,210.337,10466.0
2022-09-30 13:10:00,214.0,214.17,213.6,213.71,4959.0,210.3566,210.5237,209.9634,210.0715,4959.0
2022-09-30 13:20:00,213.72,214.12,213.61,214.02,13809.0,210.0814,210.4746,209.9732,210.3763,13809.0
2022-09-30 13:30:00,214.01,214.13,213.14,213.14,25447.0,210.3664,210.4844,209.5113,209.5113,25447.0
2022-09-30 13:40:00,213.13,213.14,212.71,212.71,6463.0,209.5014,209.5113,209.0886,209.0886,6463.0
2022-09-30 13:50:00,212.74,213.12,212.72,212.87,24268.0,209.1181,209.4916,209.0984,209.2458,24268.0
2022-09-30 14:00:00,212.75,212.92,212.53,212.82,24954.0,209.1279,209.295,208.9116,209.1967,24954.0
2022-09-30 14:10:00,212.87,213.31,212.83,212.99,28655.0,209.2458,209.6784,209.2065,209.3638,28655.0
2022-09-30 14:20:00,212.97,213.13,212.51,212.77,104009.0,209.3441,209.5014,208.892,209.1476,104009.0
2022-09-30 14:30:00,212.87,213.11,212.6,212.75,21003.0,209.2458,209.4818,208.9804,209.1279,21003.0
2022-09-30 14:40:00,212.74,212.74,211.85,212.17,58035.0,209.1181,209.1181,208.2432,208.5578,58035.0
2022-09-30 14:50:00,212.23,212.29,211.73,211.83,22355.0,208.6167,208.6757,208.1253,208.2236,22355.0
2022-09-30 15:00:00,211.82,212.74,211.81,212.26,49045.0,208.2137,209.1181,208.2039,208.6462,49045.0
2022-09-30 15:10:00,212.19,212.44,211.67,212.02,51873.0,208.5774,208.8232,208.0663,208.4103,51873.0
2022-09-30 15:20:00,212.0,212.28,211.51,212.23,72744.0,208.3907,208.6659,207.909,208.6167,72744.0
2022-09-30 15:30:00,212.28,212.58,211.49,211.64,50364.0,208.6659,208.9608,207.8893,208.0368,50364.0
2022-09-30 15:40:00,211.65,212.1,211.6,211.84,40725.0,208.0466,208.489,207.9975,208.2334,40725.0
2022-09-30 15:50:00,211.79,211.79,210.32,210.36,149579.0,208.1842,208.1842,206.7393,206.7786,149579.0
2022-10-03 09:30:00,211.94,212.24,211.17,211.17,28920.0,208.3317,208.6266,207.5748,207.5748,28920.0
2022-10-03 09:40:00,210.88,212.49,210.86,212.23,30918.0,207.2897,208.8723,207.2701,208.6167,30918.0
2022-10-03 09:50:00,212.31,212.36,211.4,211.75,18591.0,208.6954,208.7445,207.8009,208.1449,18591.0
2022-10-03 10:00:00,211.87,213.45,211.87,213.24,33512.0,208.2629,209.816,208.2629,209.6095,33512.0
2022-10-03 10:10:00,213.26,213.28,212.71,213.11,26082.0,209.6292,209.6489,209.0886,209.4818,26082.0
2022-10-03 10:20:00,213.23,213.94,212.97,213.83,17199.0,209.5997,210.2976,209.3441,210.1895,17199.0
2022-10-03 10:30:00,213.9,214.07,213.7,213.74,175713.0,210.2583,210.4254,210.0617,210.101,175713.0
2022-10-03 10:40:00,213.81,214.25,213.63,214.15,29605.0,210.1698,210.6024,209.9929,210.5041,29605.0
2022-10-03 10:50:00,214.01,214.19,213.75,213.76,19365.0,210.3664,210.5434,210.1109,210.1207,19365.0
2022-10-03 11:00:00,213.82,214.16,213.57,214.11,17054.0,210.1797,210.5139,209.9339,210.4647,17054.0
2022-10-03 11:10:00,214.21,214.44,213.96,214.11,33073.0,210.563,210.7891,210.3173,210.4647,33073.0
2022-10-03 11:20:00,214.04,214.23,213.86,214.17,46919.0,210.3959,210.5827,210.219,210.5237,46919.0
2022-10-03 11:30:00,214.17,214.27,213.51,213.68,32625.0,210.5237,210.622,209.875,210.0421,32625.0
2022-10-03 11:40:00,213.66,213.66,213.18,213.46,45156.0,210.0224,210.0224,209.5506,209.8258,45156.0
2022-10-03 11:50:00,213.51,213.64,213.09,213.3,19880.0,209.875,210.0027,209.4621,209.6685,19880.0
2022-10-03 12:00:00,213.34,213.92,213.34,213.84,10938.0,209.7078,210.278,209.7078,210.1993,10938.0
2022-10-03 12:10:00,213.94,214.06,213.61,213.7,43502.0,210.2976,210.4156,209.9732,210.0617,43502.0
2022-10-03 12:20:00,213.73,213.84,213.34,213.36,14953.0,210.0912,210.1993,209.7078,209.7275,14953.0
2022-10-03 12:30:00,213.31,213.69,213.21,213.64,20839.0,209.6784,210.0519,209.5801,210.0027,20839.0
2022-10-03 12:40:00,213.66,213.75,213.49,213.54,26765.0,210.0224,210.1109,209.8553,209.9044,26765.0
2022-10-03 12:50:00,213.55,213.72,213.18,213.72,15541.0,209.9143,210.0814,209.5506,210.0814,15541.0
2022-10-03 13:00:00,213.71,214.15,213.7,214.08,19862.0,210.0715,210.5041,210.0617,210.4352,19862.0
2022-10-03 13:10:00,214.11,214.16,213.98,214.06,26912.0,210.4647,210.5139,210.337,210.4156,26912.0
2022-10-03 13:20:00,213.93,214.64,213.93,214.48,16592.0,210.2878,210.9857,210.2878,210.8284,16592.0
2022-10-03 13:30:00,214.55,214.95,214.55,214.73,30835.0,210.8972,211.2904,210.8972,211.0742,30835.0
2022-10-03 13:40:00,214.68,215.04,214.68,214.9,34167.0,211.025,211.3789,211.025,211.2413,34167.0
2022-10-03 13:50:00,214.82,214.84,214.62,214.73,24434.0,211.1626,211.1823,210.9661,211.0742,24434.0
2022-10-03 14:00:00,214.73,215.21,214.73,215.0,48979.0,211.0742,211.546,211.0742,211.3396,48979.0
2022-10-03 14:10:00,215.05,215.46,215.01,215.43,69097.0,211.3887,211.7918,211.3494,211.7623,69097.0
2022-10-03 14:20:00,215.45,215.97,215.45,215.92,29229.0,211.7819,212.2931,211.7819,212.2439,29229.0
2022-10-03 14:30:00,215.87,216.09,215.87,216.09,19363.0,212.1948,212.411,212.1948,212.411,19363.0
2022-10-03 14:40:00,216.03,216.33,216.0,216.15,67191.0,212.352,212.6469,212.3226,212.47,67191.0
2022-10-03 14:50:00,216.14,216.57,216.11,216.31,84483.0,212.4602,212.8829,212.4307,212.6273,84483.0
2022-10-03 15:00:00,216.31,216.47,216.1,216.4,185197.0,212.6273,212.7846,212.4209,212.7157,185197.0
2022-10-03 15:10:00,216.43,216.43,215.8,215.96,99593.0,212.7452,212.7452,212.126,212.2832,99593.0
2022-10-03 15:20:00,215.95,216.43,215.9,216.3,73124.0,212.2734,212.7452,212.2243,212.6175,73124.0
2022-10-03 15:30:00,216.28,216.43,216.05,216.05,44453.0,212.5978,212.7452,212.3717,212.3717,44453.0
2022-10-03 15:40:00,216.03,216.04,215.65,215.7,127521.0,212.352,212.3619,211.9785,212.0277,127521.0
2022-10-03 15:50:00,215.76,215.76,215.05,215.33,94980.0,212.0866,212.0866,211.3887,211.664,94980.0
2022-10-04 09:30:00,219.37,220.61,219.37,220.61,99994.0,215.6352,216.8541,215.6352,216.8541,99994.0
2022-10-04 09:40:00,220.57,220.96,220.28,220.85,35903.0,216.8148,217.1981,216.5297,217.09,35903.0
2022-10-04 09:50:00,220.92,221.36,220.56,221.36,58332.0,217.1588,217.5913,216.8049,217.5913,58332.0
2022-10-04 10:00:00,221.49,222.18,221.39,221.82,45756.0,217.7191,218.3973,217.6208,218.0435,45756.0
2022-10-04 10:10:00,221.88,222.25,221.8,221.97,34166.0,218.1025,218.4662,218.0238,218.1909,34166.0
2022-10-04 10:20:00,222.01,222.03,221.64,221.67,70759.0,218.2302,218.2499,217.8665,217.896,70759.0
2022-10-04 10:30:00,221.59,222.14,221.58,222.1,16196.0,217.8174,218.358,217.8076,218.3187,16196.0
2022-10-04 10:40:00,222.12,222.38,221.93,221.99,41115.0,218.3384,218.5939,218.1516,218.2106,41115.0
2022-10-04 10:50:00,222.06,222.46,221.77,222.34,25596.0,218.2794,218.6726,217.9943,218.5546,25596.0
2022-10-04 11:00:00,222.41,222.48,222.08,222.18,21097.0,218.6234,218.6922,218.299,218.3973,21097.0
2022-10-04 11:10:00,222.0,222.31,221.83,222.23,28729.0,218.2204,218.5251,218.0533,218.4465,28729.0
2022-10-04 11:20:00,222.23,222.36,222.18,222.27,37106.0,218.4465,218.5743,218.3973,218.4858,37106.0
2022-10-04 11:30:00,222.31,222.45,221.75,222.11,52663.0,218.5251,218.6627,217.9747,218.3285,52663.0
2022-10-04 11:40:00,222.24,222.25,221.68,221.78,14181.0,218.4563,218.4662,217.9059,218.0042,14181.0
2022-10-04 11:50:00,221.8,222.05,221.67,222.05,36525.0,218.0238,218.2696,217.896,218.2696,36525.0
2022-10-04 12:00:00,222.1,222.28,221.84,221.84,31274.0,218.3187,218.4956,218.0631,218.0631,31274.0
2022-10-04 12:10:00,221.74,222.02,221.74,221.89,16585.0,217.9648,218.2401,217.9648,218.1123,16585.0
2022-10-04 12:20:00,221.79,222.31,221.66,222.06,33207.0,218.014,218.5251,217.8862,218.2794,33207.0
2022-10-04 12:30:00,222.19,222.26,222.03,222.11,5619.0,218.4072,218.476,218.2499,218.3285,5619.0
2022-10-04 12:40:00,222.02,222.03,221.29,221.31,26401.0,218.2401,218.2499,217.5225,217.5422,26401.0
2022-10-04 12:50:00,221.32,221.44,221.11,221.31,9027.0,217.552,217.6699,217.3456,217.5422,9027.0
2022-10-04 13:00:00,221.34,221.34,220.8,220.8,52731.0,217.5716,217.5716,217.0408,217.0408,52731.0
2022-10-04 13:10:00,220.84,221.0,220.09,220.12,18006.0,217.0802,217.2374,216.3429,216.3724,18006.0
2022-10-04 13:20:00,220.02,220.8,219.99,220.76,23246.0,216.2741,217.0408,216.2446,217.0015,23246.0
2022-10-04 13:30:00,220.81,220.98,220.69,220.82,19329.0,217.0507,217.2178,216.9327,217.0605,19329.0
2022-10-04 13:40:00,220.81,221.22,220.75,221.18,29995.0,217.0507,217.4537,216.9917,217.4144,29995.0
2022-10-04 13:50:00,221.19,221.7,221.15,221.46,36479.0,217.4242,217.9255,217.3849,217.6896,36479.0
2022-10-04 14:00:00,221.49,221.65,221.33,221.48,16140.0,217.7191,217.8764,217.5618,217.7093,16140.0
2022-10-04 14:10:00,221.54,221.62,221.28,221.32,23994.0,217.7682,217.8469,217.5127,217.552,23994.0
2022-10-04 14:20:00,221.33,221.5,221.06,221.06,34441.0,217.5618,217.7289,217.2964,217.2964,34441.0
2022-10-04 14:30:00,221.33,221.49,221.18,221.22,10353.0,217.5618,217.7191,217.4144,217.4537,10353.0
2022-10-04 14:40:00,221.27,221.9,221.27,221.87,22883.0,217.5028,218.1221,217.5028,218.0926,22883.0
2022-10-04 14:50:00,221.87,222.16,221.87,221.99,46749.0,218.0926,218.3777,218.0926,218.2106,46749.0
2022-10-04 15:00:00,221.94,222.05,221.48,221.53,65182.0,218.1614,218.2696,217.7093,217.7584,65182.0
2022-10-04 15:10:00,221.48,221.55,220.99,221.36,25503.0,217.7093,217.7781,217.2276,217.5913,25503.0
2022-10-04 15:20:00,221.25,221.76,221.12,221.58,36517.0,217.4832,217.9845,217.3554,217.8076,36517.0
2022-10-04 15:30:00,221.52,221.97,221.3,221.83,49567.0,217.7486,218.1909,217.5323,218.0533,49567.0
2022-10-04 15:40:00,221.81,221.82,221.51,221.62,48280.0,218.0336,218.0435,217.7388,217.8469,48280.0
2022-10-04 15:50:00,221.67,222.29,221.67,222.28,173254.0,217.896,218.5055,217.896,218.4956,173254.0
2022-10-05 09:30:00,219.33,220.52,219.15,219.73,50911.0,215.5959,216.7656,215.4189,215.9891,50911.0
2022-10-05 09:40:00,219.84,220.31,219.47,220.09,16660.0,216.0972,216.5592,215.7335,216.3429,16660.0
2022-10-05 09:50:00,220.06,220.22,219.73,220.02,16242.0,216.3134,216.4707,215.9891,216.2741,16242.0
2022-10-05 10:00:00,219.98,220.02,218.66,218.66,27188.0,216.2348,216.2741,214.9373,214.9373,27188.0
2022-10-05 10:10:00,218.67,219.17,218.26,218.33,86962.0,214.9471,215.4386,214.5441,214.6129,86962.0
2022-10-05 10:20:00,218.23,218.66,218.14,218.28,27128.0,214.5146,214.9373,214.4261,214.5637,27128.0
2022-10-05 10:30:00,218.05,218.38,217.77,218.38,20422.0,214.3377,214.662,214.0624,214.662,20422.0
2022-10-05 10:40:00,218.31,218.67,218.15,218.32,8800.0,214.5932,214.9471,214.436,214.6031,8800.0
2022-10-05 10:50:00,218.26,218.35,217.92,217.97,17542.0,214.5441,214.6326,214.2099,214.259,17542.0
2022-10-05 11:00:00,218.15,218.49,218.13,218.3,14123.0,214.436,214.7702,214.4163,214.5834,14123.0
2022-10-05 11:10:00,218.36,218.73,218.18,218.73,21938.0,214.6424,215.0061,214.4654,215.0061,21938.0
2022-10-05 11:20:00,218.75,218.91,218.59,218.65,18868.0,215.0257,215.183,214.8685,214.9274,18868.0
2022-10-05 11:30:00,218.7,219.25,218.61,219.14,18537.0,214.9766,215.5172,214.8881,215.4091,18537.0
2022-10-05 11:40:00,219.23,219.23,218.84,218.84,10413.0,215.4976,215.4976,215.1142,215.1142,10413.0
2022-10-05 11:50:00,218.86,219.26,218.86,219.22,7191.0,215.1339,215.5271,215.1339,215.4877,7191.0
2022-10-05 12:00:00,219.14,219.9,218.83,219.82,45207.0,215.4091,216.1562,215.1044,216.0775,45207.0
2022-10-05 12:10:00,219.86,220.64,219.86,220.57,24178.0,216.1168,216.8836,216.1168,216.8148,24178.0
2022-10-05 12:20:00,220.47,220.47,220.07,220.19,17440.0,216.7165,216.7165,216.3233,216.4412,17440.0
2022-10-05 12:30:00,220.21,220.29,220.0,220.17,24630.0,216.4609,216.5395,216.2545,216.4216,24630.0
2022-10-05 12:40:00,220.17,221.04,220.1,221.04,17792.0,216.4216,217.2768,216.3528,217.2768,17792.0
2022-10-05 12:50:00,221.09,221.1,220.71,220.71,8409.0,217.3259,217.3357,216.9524,216.9524,8409.0
2022-10-05 13:00:00,220.71,221.35,220.71,221.25,17607.0,216.9524,217.5815,216.9524,217.4832,17607.0
2022-10-05 13:10:00,221.15,221.76,221.12,221.75,23600.0,217.3849,217.9845,217.3554,217.9747,23600.0
2022-10-05 13:20:00,221.78,222.16,221.63,221.67,24450.0,218.0042,218.3777,217.8567,217.896,24450.0
2022-10-05 13:30:00,221.63,221.67,221.27,221.51,10552.0,217.8567,217.896,217.5028,217.7388,10552.0
2022-10-05 13:40:00,221.6,221.82,221.36,221.82,8152.0,217.8272,218.0435,217.5913,218.0435,8152.0
2022-10-05 13:50:00,221.78,221.85,221.07,221.09,44432.0,218.0042,218.073,217.3062,217.3259,44432.0
2022-10-05 14:00:00,221.06,221.44,220.98,221.31,26644.0,217.2964,217.6699,217.2178,217.5422,26644.0
2022-10-05 14:10:00,221.26,221.92,221.26,221.87,18088.0,217.493,218.1418,217.493,218.0926,18088.0
2022-10-05 14:20:00,221.75,221.94,221.54,221.81,16492.0,217.9747,218.1614,217.7682,218.0336,16492.0
2022-10-05 14:30:00,221.85,222.09,221.6,221.98,80195.0,218.073,218.3089,217.8272,218.2007,80195.0
2022-10-05 14:40:00,221.93,222.19,221.84,221.93,26005.0,218.1516,218.4072,218.0631,218.1516,26005.0
2022-10-05 14:50:00,221.95,222.4,221.81,222.38,22032.0,218.1713,218.6136,218.0336,218.5939,22032.0
2022-10-05 15:00:00,222.44,222.87,222.44,222.76,90948.0,218.6529,219.0756,218.6529,218.9675,90948.0
2022-10-05 15:10:00,222.7,223.46,222.62,223.28,24132.0,218.9085,219.6556,218.8299,219.4786,24132.0
2022-10-05 15:20:00,223.31,223.36,222.83,222.84,34878.0,219.5081,219.5573,219.0363,219.0461,34878.0
2022-10-05 15:30:00,222.98,223.08,222.75,222.93,39522.0,219.1837,219.282,218.9576,219.1346,39522.0
2022-10-05 15:40:00,222.87,223.12,222.64,222.69,42021.0,219.0756,219.3213,218.8495,218.8987,42021.0
2022-10-05 15:50:00,222.67,222.67,221.75,222.19,77884.0,218.879,218.879,217.9747,218.4072,77884.0
2022-10-06 09:30:00,221.34,222.99,221.34,222.99,40519.0,217.5716,219.1936,217.5716,219.1936,40519.0
2022-10-06 09:40:00,223.1,223.68,222.63,222.68,27717.0,219.3017,219.8718,218.8397,218.8888,27717.0
2022-10-06 09:50:00,222.72,223.46,222.04,222.16,19828.0,218.9282,219.6556,218.2597,218.3777,19828.0
2022-10-06 10:00:00,222.01,222.01,220.79,221.1,37506.0,218.2302,218.2302,217.031,217.3357,37506.0
2022-10-06 10:10:00,221.0,221.42,220.4,221.02,63001.0,217.2374,217.6503,216.6476,217.2571,63001.0
2022-10-06 10:20:00,220.77,221.14,220.56,220.56,22784.0,217.0113,217.375,216.8049,216.8049,22784.0
2022-10-06 10:30:00,220.37,221.06,220.35,220.9,15632.0,216.6182,217.2964,216.5985,217.1391,15632.0
2022-10-06 10:40:00,220.91,221.84,220.91,221.83,15456.0,217.149,218.0631,217.149,218.0533,15456.0
2022-10-06 10:50:00,221.72,222.29,221.56,222.23,16168.0,217.9452,218.5055,217.7879,218.4465,16168.0
2022-10-06 11:00:00,222.33,222.33,221.49,221.68,22116.0,218.5448,218.5448,217.7191,217.9059,22116.0
2022-10-06 11:10:00,221.65,222.23,221.29,222.13,32232.0,217.8764,218.4465,217.5225,218.3482,32232.0
2022-10-06 11:20:00,222.1,222.53,222.02,222.3,32080.0,218.3187,218.7414,218.2401,218.5153,32080.0
2022-10-06 11:30:00,222.2,222.26,221.83,221.83,21398.0,218.417,218.476,218.0533,218.0533,21398.0
2022-10-06 11:40:00,221.82,222.33,221.67,222.26,32769.0,218.0435,218.5448,217.896,218.476,32769.0
2022-10-06 11:50:00,222.23,222.65,221.23,221.29,65374.0,218.4465,218.8593,217.4635,217.5225,65374.0
2022-10-06 12:00:00,221.17,221.39,220.92,220.92,6570.0,217.4045,217.6208,217.1588,217.1588,6570.0
2022-10-06 12:10:00,221.08,221.15,220.85,221.0,10756.0,217.3161,217.3849,217.09,217.2374,10756.0
2022-10-06 12:20:00,221.15,221.66,221.14,221.66,13675.0,217.3849,217.8862,217.375,217.8862,13675.0
2022-10-06 12:30:00,221.55,221.72,221.31,221.72,6381.0,217.7781,217.9452,217.5422,217.9452,6381.0
2022-10-06 12:40:00,221.63,222.24,221.58,222.12,26928.0,217.8567,218.4563,217.8076,218.3384,26928.0
2022-10-06 12:50:00,222.05,222.05,221.76,221.82,18452.0,218.2696,218.2696,217.9845,218.0435,18452.0
2022-10-06 13:00:00,221.78,221.91,221.3,221.35,20127.0,218.0042,218.1319,217.5323,217.5815,20127.0
2022-10-06 13:10:00,221.3,221.97,221.28,221.76,12591.0,217.5323,218.1909,217.5127,217.9845,12591.0
2022-10-06 13:20:00,221.95,222.12,221.69,222.05,89485.0,218.1713,218.3384,217.9157,218.2696,89485.0
2022-10-06 13:30:00,221.94,221.97,221.4,221.46,25221.0,218.1614,218.1909,217.6306,217.6896,25221.0
2022-10-06 13:40:00,221.57,221.89,221.51,221.87,22986.0,217.7977,218.1123,217.7388,218.0926,22986.0
2022-10-06 13:50:00,221.89,222.01,221.63,221.9,21398.0,218.1123,218.2302,217.8567,218.1221,21398.0
2022-10-06 14:00:00,221.8,221.83,221.13,221.22,36553.0,218.0238,218.0533,217.3652,217.4537,36553.0
2022-10-06 14:10:00,221.2,221.39,221.0,221.1,23848.0,217.434,217.6208,217.2374,217.3357,23848.0
2022-10-06 14:20:00,221.07,221.39,221.07,221.19,12473.0,217.3062,217.6208,217.3062,217.4242,12473.0
2022-10-06 14:30:00,221.27,221.49,220.94,221.09,34306.0,217.5028,217.7191,217.1785,217.3259,34306.0
2022-10-06 14:40:00,221.11,221.2,220.38,220.4,26962.0,217.3456,217.434,216.628,216.6476,26962.0
2022-10-06 14:50:00,220.39,220.82,220.17,220.62,32616.0,216.6378,217.0605,216.4216,216.8639,32616.0
2022-10-06 15:00:00,220.57,220.67,220.25,220.42,35022.0,216.8148,216.9131,216.5002,216.6673,35022.0
2022-10-06 15:10:00,220.5,220.71,220.09,220.54,27282.0,216.7459,216.9524,216.3429,216.7853,27282.0
2022-10-06 15:20:00,220.58,221.16,220.51,221.16,34206.0,216.8246,217.3947,216.7558,217.3947,34206.0
2022-10-06 15:30:00,221.19,221.2,220.79,220.88,60689.0,217.4242,217.434,217.031,217.1195,60689.0
2022-10-06 15:40:00,220.88,221.04,220.54,220.63,63562.0,217.1195,217.2768,216.7853,216.8737,63562.0
2022-10-06 15:50:00,220.55,220.91,220.23,220.4,148619.0,216.7951,217.149,216.4805,216.6476,148619.0
2022-10-07 09:30:00,217.23,217.23,216.18,216.72,57131.0,213.5316,213.5316,212.4995,213.0303,57131.0
2022-10-07 09:40:00,216.78,217.01,215.44,215.44,28978.0,213.0893,213.3154,211.7721,211.7721,28978.0
2022-10-07 09:50:00,215.47,215.5,214.75,214.85,30674.0,211.8016,211.8311,211.0938,211.1921,30674.0
2022-10-07 10:00:00,214.95,215.06,214.55,214.89,16993.0,211.2904,211.3986,210.8972,211.2315,16993.0
2022-10-07 10:10:00,215.0,215.36,214.91,215.35,58098.0,211.3396,211.6935,211.2511,211.6836,58098.0
2022-10-07 10:20:00,215.31,215.67,215.18,215.21,84442.0,211.6443,211.9982,211.5165,211.546,84442.0
2022-10-07 10:30:00,215.31,215.31,214.69,214.69,15579.0,211.6443,211.6443,211.0349,211.0349,15579.0
2022-10-07 10:40:00,214.81,215.64,214.74,215.48,14158.0,211.1528,211.9687,211.084,211.8114,14158.0
2022-10-07 10:50:00,215.41,215.55,215.0,215.3,13941.0,211.7426,211.8802,211.3396,211.6345,13941.0
2022-10-07 11:00:00,215.15,215.51,214.94,215.07,16670.0,211.487,211.8409,211.2806,211.4084,16670.0
2022-10-07 11:10:00,215.06,215.13,214.44,214.46,34418.0,211.3986,211.4674,210.7891,210.8088,34418.0
2022-10-07 11:20:00,214.44,214.75,214.29,214.68,17017.0,210.7891,211.0938,210.6417,211.025,17017.0
2022-10-07 11:30:00,214.93,214.93,214.53,214.53,3703.0,211.2708,211.2708,210.8776,210.8776,3703.0
2022-10-07 11:40:00,214.46,214.66,214.1,214.11,50721.0,210.8088,211.0054,210.4549,210.4647,50721.0
2022-10-07 11:50:00,214.09,214.45,214.09,214.37,69721.0,210.4451,210.7989,210.4451,210.7203,69721.0
2022-10-07 12:00:00,214.34,214.56,214.16,214.34,50650.0,210.6908,210.9071,210.5139,210.6908,50650.0
2022-10-07 12:10:00,214.43,214.57,214.15,214.16,6171.0,210.7793,210.9169,210.5041,210.5139,6171.0
2022-10-07 12:20:00,214.16,214.16,213.56,213.59,23265.0,210.5139,210.5139,209.9241,209.9536,23265.0
2022-10-07 12:30:00,213.61,213.61,213.38,213.45,17714.0,209.9732,209.9732,209.7472,209.816,17714.0
2022-10-07 12:40:00,213.52,213.52,213.11,213.19,15403.0,209.8848,209.8848,209.4818,209.5604,15403.0
2022-10-07 12:50:00,213.19,213.36,213.12,213.34,23158.0,209.5604,209.7275,209.4916,209.7078,23158.0
2022-10-07 13:00:00,213.27,213.27,212.88,212.92,13313.0,209.639,209.639,209.2557,209.295,13313.0
2022-10-07 13:10:00,212.91,213.64,212.91,213.61,20921.0,209.2852,210.0027,209.2852,209.9732,20921.0
2022-10-07 13:20:00,213.58,213.58,213.3,213.52,9182.0,209.9438,209.9438,209.6685,209.8848,9182.0
2022-10-07 13:30:00,213.14,213.38,213.1,213.3,46613.0,209.5113,209.7472,209.4719,209.6685,46613.0
2022-10-07 13:40:00,213.31,213.71,213.3,213.37,23849.0,209.6784,210.0715,209.6685,209.7373,23849.0
2022-10-07 13:50:00,213.44,213.47,212.99,213.08,20055.0,209.8061,209.8356,209.3638,209.4523,20055.0
2022-10-07 14:00:00,213.05,213.36,213.02,213.2,73435.0,209.4228,209.7275,209.3933,209.5702,73435.0
2022-10-07 14:10:00,213.15,213.37,212.95,213.09,48674.0,209.5211,209.7373,209.3245,209.4621,48674.0
2022-10-07 14:20:00,213.06,213.07,212.69,212.7,18277.0,209.4326,209.4424,209.0689,209.0787,18277.0
2022-10-07 14:30:00,212.69,212.98,212.53,212.87,15377.0,209.0689,209.354,208.9116,209.2458,15377.0
2022-10-07 14:40:00,212.84,212.95,212.58,212.77,26930.0,209.2164,209.3245,208.9608,209.1476,26930.0
2022-10-07 14:50:00,212.85,212.92,212.67,212.92,59638.0,209.2262,209.295,209.0493,209.295,59638.0
2022-10-07 15:00:00,212.96,213.34,212.95,213.03,43747.0,209.3343,209.7078,209.3245,209.4031,43747.0
2022-10-07 15:10:00,213.04,213.18,212.5,212.55,75362.0,209.413,209.5506,208.8821,208.9313,75362.0
2022-10-07 15:20:00,212.55,212.66,212.05,212.24,34512.0,208.9313,209.0394,208.4398,208.6266,34512.0
2022-10-07 15:30:00,212.23,212.53,211.75,212.53,38013.0,208.6167,208.9116,208.1449,208.9116,38013.0
2022-10-07 15:40:00,212.49,212.85,212.33,212.49,48742.0,208.8723,209.2262,208.715,208.8723,48742.0
2022-10-07 15:50:00,212.48,213.13,212.48,212.8,444497.0,208.8625,209.5014,208.8625,209.177,444497.0
2022-10-10 09:30:00,213.23,213.48,211.77,211.89,65554.0,209.5997,209.8455,208.1646,208.2825,65554.0
2022-10-10 09:40:00,211.74,212.6,211.74,212.18,21378.0,208.1351,208.9804,208.1351,208.5676,21378.0
2022-10-10 09:50:00,212.03,212.42,211.36,211.36,26525.0,208.4201,208.8035,207.7616,207.7616,26525.0
2022-10-10 10:00:00,211.4,211.73,211.02,211.09,42115.0,207.8009,208.1253,207.4273,207.4962,42115.0
2022-10-10 10:10:00,210.99,211.55,210.99,211.49,26352.0,207.3979,207.9483,207.3979,207.8893,26352.0
2022-10-10 10:20:00,211.55,212.36,211.42,211.97,63991.0,207.9483,208.7445,207.8205,208.3612,63991.0
2022-10-10 10:30:00,211.88,212.11,210.44,210.51,232678.0,208.2727,208.4988,206.8572,206.926,232678.0
2022-10-10 10:40:00,210.53,210.81,210.35,210.6,18673.0,206.9457,207.2209,206.7688,207.0145,18673.0
2022-10-10 10:50:00,210.56,210.66,210.02,210.42,14540.0,206.9752,207.0735,206.4444,206.8376,14540.0
2022-10-10 11:00:00,210.34,210.34,209.9,210.13,13807.0,206.7589,206.7589,206.3264,206.5525,13807.0
2022-10-10 11:10:00,210.29,210.53,210.22,210.22,13688.0,206.7098,206.9457,206.641,206.641,13688.0
2022-10-10 11:20:00,210.14,210.97,210.14,210.58,39187.0,206.5623,207.3782,206.5623,206.9948,39187.0
2022-10-10 11:30:00,210.55,210.81,210.5,210.57,14022.0,206.9653,207.2209,206.9162,206.985,14022.0
2022-10-10 11:40:00,210.5,211.02,210.36,211.02,35458.0,206.9162,207.4273,206.7786,207.4273,35458.0
2022-10-10 11:50:00,210.97,211.48,210.97,211.06,16852.0,207.3782,207.8795,207.3782,207.4667,16852.0
2022-10-10 12:00:00,210.94,211.03,210.52,210.52,67689.0,207.3487,207.4372,206.9359,206.9359,67689.0
2022-10-10 12:10:00,210.52,210.67,210.48,210.54,7155.0,206.9359,207.0833,206.8965,206.9555,7155.0
2022-10-10 12:20:00,210.38,210.41,209.71,209.75,19765.0,206.7982,206.8277,206.1396,206.179,19765.0
2022-10-10 12:30:00,209.82,209.94,209.67,209.83,17733.0,206.2478,206.3657,206.1003,206.2576,17733.0
2022-10-10 12:40:00,209.98,209.98,209.64,209.72,57110.0,206.4051,206.4051,206.0708,206.1495,57110.0
2022-10-10 12:50:00,209.62,209.7,209.39,209.4,13120.0,206.0512,206.1298,205.8251,205.8349,13120.0
2022-10-10 13:00:00,209.23,209.23,209.03,209.03,7424.0,205.6678,205.6678,205.4712,205.4712,7424.0
2022-10-10 13:10:00,208.99,209.7,208.88,209.57,12729.0,205.4319,206.1298,205.3238,206.002,12729.0
2022-10-10 13:20:00,209.72,209.87,209.66,209.76,17026.0,206.1495,206.2969,206.0905,206.1888,17026.0
2022-10-10 13:30:00,209.8,210.36,209.8,210.15,6146.0,206.2281,206.7786,206.2281,206.5722,6146.0
2022-10-10 13:40:00,210.35,211.77,210.16,211.6,27072.0,206.7688,208.1646,206.582,207.9975,27072.0
2022-10-10 13:50:00,211.62,212.03,211.45,211.5,50552.0,208.0171,208.4201,207.85,207.8992,50552.0
2022-10-10 14:00:00,211.44,211.45,211.01,211.09,16927.0,207.8402,207.85,207.4175,207.4962,16927.0
2022-10-10 14:10:00,211.06,211.16,210.64,210.73,20913.0,207.4667,207.565,207.0538,207.1423,20913.0
2022-10-10 14:20:00,210.76,211.01,210.49,210.98,14469.0,207.1718,207.4175,206.9064,207.388,14469.0
2022-10-10 14:30:00,210.84,211.6,210.82,211.58,28289.0,207.2504,207.9975,207.2307,207.9778,28289.0
2022-10-10 14:40:00,211.6,211.71,210.88,210.95,14342.0,207.9975,208.1056,207.2897,207.3585,14342.0
2022-10-10 14:50:00,211.02,211.18,210.74,211.04,32293.0,207.4273,207.5846,207.1521,207.447,32293.0
2022-10-10 15:00:00,211.04,211.27,210.76,210.96,37135.0,207.447,207.6731,207.1718,207.3684,37135.0
2022-10-10 15:10:00,211.02,211.76,210.92,211.7,39034.0,207.4273,208.1547,207.329,208.0958,39034.0
2022-10-10 15:20:00,211.81,211.86,211.06,211.11,42671.0,208.2039,208.253,207.4667,207.5158,42671.0
2022-10-10 15:30:00,211.09,211.68,211.02,211.44,49428.0,207.4962,208.0761,207.4273,207.8402,49428.0
2022-10-10 15:40:00,211.46,211.64,211.11,211.51,189109.0,207.8599,208.0368,207.5158,207.909,189109.0
2022-10-10 15:50:00,211.42,211.7,210.64,210.7,148107.0,207.8205,208.0958,207.0538,207.1128,148107.0
2022-10-11 09:30:00,209.63,210.02,208.79,208.89,58087.0,206.061,206.4444,205.2353,205.3336,58087.0
2022-10-11 09:40:00,208.81,209.19,208.36,208.6,32684.0,205.255,205.6285,204.8126,205.0485,32684.0
2022-10-11 09:50:00,208.59,208.77,207.94,207.95,29908.0,205.0387,205.2157,204.3998,204.4096,29908.0
2022-10-11 10:00:00,207.92,207.92,207.41,207.79,34559.0,204.3801,204.3801,203.8788,204.2523,34559.0
2022-10-11 10:10:00,207.73,208.54,207.69,208.27,19487.0,204.1934,204.9896,204.154,204.7242,19487.0
2022-10-11 10:20:00,208.1,208.41,207.98,208.28,18696.0,204.5571,204.8618,204.4391,204.734,18696.0
2022-10-11 10:30:00,207.85,208.9,207.85,208.85,9765.0,204.3113,205.3434,204.3113,205.2943,9765.0
2022-10-11 10:40:00,208.98,209.36,208.81,208.84,17533.0,205.4221,205.7956,205.255,205.2845,17533.0
2022-10-11 10:50:00,208.9,209.34,208.58,208.58,24451.0,205.3434,205.7759,205.0289,205.0289,24451.0
2022-10-11 11:00:00,208.57,209.93,208.57,209.38,28546.0,205.0191,206.3559,205.0191,205.8153,28546.0
2022-10-11 11:10:00,209.41,209.89,209.21,209.61,21294.0,205.8448,206.3166,205.6482,206.0414,21294.0
2022-10-11 11:20:00,209.84,209.9,209.39,209.79,18340.0,206.2674,206.3264,205.8251,206.2183,18340.0
2022-10-11 11:30:00,209.91,210.6,209.73,210.18,18050.0,206.3362,207.0145,206.1593,206.6016,18050.0
2022-10-11 11:40:00,210.28,211.25,210.12,211.07,26729.0,206.6999,207.6534,206.5427,207.4765,26729.0
2022-10-11 11:50:00,211.07,211.27,210.61,210.7,16369.0,207.4765,207.6731,207.0243,207.1128,16369.0
2022-10-11 12:00:00,210.74,210.74,209.92,210.03,46619.0,207.1521,207.1521,206.3461,206.4542,46619.0
2022-10-11 12:10:00,210.05,211.12,210.04,211.1,21731.0,206.4739,207.5256,206.464,207.506,21731.0
2022-10-11 12:20:00,211.09,211.38,210.89,211.08,35329.0,207.4962,207.7812,207.2996,207.4863,35329.0
2022-10-11 12:30:00,211.0,211.34,210.98,211.34,13247.0,207.4077,207.7419,207.388,207.7419,13247.0
2022-10-11 12:40:00,211.32,212.12,211.32,211.92,72384.0,207.7222,208.5086,207.7222,208.312,72384.0
2022-10-11 12:50:00,211.98,211.98,211.41,211.45,12337.0,208.371,208.371,207.8107,207.85,12337.0
2022-10-11 13:00:00,211.46,211.61,211.21,211.56,9022.0,207.8599,208.0073,207.6141,207.9582,9022.0
2022-10-11 13:10:00,211.52,211.52,211.06,211.42,47836.0,207.9188,207.9188,207.4667,207.8205,47836.0
2022-10-11 13:20:00,211.23,211.45,210.69,210.85,30451.0,207.6338,207.85,207.103,207.2602,30451.0
2022-10-11 13:30:00,210.91,211.01,210.53,210.94,30665.0,207.3192,207.4175,206.9457,207.3487,30665.0
2022-10-11 13:40:00,210.97,211.24,210.87,211.0,6431.0,207.3782,207.6436,207.2799,207.4077,6431.0
2022-10-11 13:50:00,210.8,211.25,210.8,211.11,11208.0,207.2111,207.6534,207.2111,207.5158,11208.0
2022-10-11 14:00:00,211.18,211.28,210.62,210.77,9956.0,207.5846,207.6829,207.0342,207.1816,9956.0
2022-10-11 14:10:00,210.77,210.77,210.19,210.19,42935.0,207.1816,207.1816,206.6115,206.6115,42935.0
2022-10-11 14:20:00,210.19,210.78,210.19,210.7,57368.0,206.6115,207.1914,206.6115,207.1128,57368.0
2022-10-11 14:30:00,210.69,210.98,210.52,210.67,27566.0,207.103,207.388,206.9359,207.0833,27566.0
2022-10-11 14:40:00,210.7,210.88,209.19,209.39,60058.0,207.1128,207.2897,205.6285,205.8251,60058.0
2022-10-11 14:50:00,209.37,209.41,208.16,208.24,44912.0,205.8054,205.8448,204.616,204.6947,44912.0
2022-10-11 15:00:00,208.21,208.38,207.85,207.94,33966.0,204.6652,204.8323,204.3113,204.3998,33966.0
2022-10-11 15:10:00,207.98,208.09,207.31,207.91,96071.0,204.4391,204.5472,203.7805,204.3703,96071.0
2022-10-11 15:20:00,207.92,208.39,207.76,208.15,34943.0,204.3801,204.8421,204.2228,204.6062,34943.0
2022-10-11 15:30:00,208.11,208.68,207.75,208.64,34086.0,204.5669,205.1272,204.213,205.0879,34086.0
2022-10-11 15:40:00,208.52,208.82,208.21,208.79,41755.0,204.9699,205.2648,204.6652,205.2353,41755.0
2022-10-11 15:50:00,208.68,208.93,208.09,208.65,179575.0,205.1272,205.3729,204.5472,205.0977,179575.0
2022-10-12 09:30:00,209.14,209.67,207.88,209.51,98834.0,205.5794,206.1003,204.3408,205.9431,98834.0
2022-10-12 09:40:00,209.49,210.19,209.15,209.4,15649.0,205.9234,206.6115,205.5892,205.8349,15649.0
2022-10-12 09:50:00,209.45,209.7,209.14,209.6,15232.0,205.8841,206.1298,205.5794,206.0315,15232.0
2022-10-12 10:00:00,209.69,209.78,208.7,208.79,26074.0,206.12,206.2085,205.1468,205.2353,26074.0
2022-10-12 10:10:00,208.81,208.9,208.35,208.78,9988.0,205.255,205.3434,204.8028,205.2255,9988.0
2022-10-12 10:20:00,208.56,209.18,207.99,208.93,15324.0,205.0092,205.6187,204.4489,205.3729,15324.0
2022-10-12 10:30:00,208.89,209.35,208.56,208.61,13863.0,205.3336,205.7858,205.0092,205.0584,13863.0
2022-10-12 10:40:00,208.4,208.48,207.97,208.42,71152.0,204.852,204.9306,204.4293,204.8716,71152.0
2022-10-12 10:50:00,208.54,208.83,208.42,208.53,16476.0,204.9896,205.2746,204.8716,204.9797,16476.0
2022-10-12 11:00:00,208.64,209.03,208.63,209.02,8566.0,205.0879,205.4712,205.078,205.4614,8566.0
2022-10-12 11:10:00,209.16,209.35,209.01,209.28,263497.0,205.599,205.7858,205.4516,205.717,263497.0
2022-10-12 11:20:00,209.11,209.27,208.93,209.14,13932.0,205.5499,205.7071,205.3729,205.5794,13932.0
2022-10-12 11:30:00,209.26,209.37,208.87,209.05,22243.0,205.6973,205.8054,205.3139,205.4909,22243.0
2022-10-12 11:40:00,209.09,209.68,208.99,209.34,12861.0,205.5302,206.1102,205.4319,205.7759,12861.0
2022-10-12 11:50:00,209.34,209.77,209.3,209.62,113749.0,205.7759,206.1986,205.7366,206.0512,113749.0
2022-10-12 12:00:00,209.63,209.92,209.33,209.33,23627.0,206.061,206.3461,205.7661,205.7661,23627.0
2022-10-12 12:10:00,209.13,209.26,208.93,209.26,32599.0,205.5695,205.6973,205.3729,205.6973,32599.0
2022-10-12 12:20:00,209.27,209.3,208.74,208.84,39787.0,205.7071,205.7366,205.1862,205.2845,39787.0
2022-10-12 12:30:00,208.83,208.91,208.48,208.59,21349.0,205.2746,205.3533,204.9306,205.0387,21349.0
2022-10-12 12:40:00,208.54,208.93,208.52,208.91,12520.0,204.9896,205.3729,204.9699,205.3533,12520.0
2022-10-12 12:50:00,208.92,209.26,208.91,209.24,11530.0,205.3631,205.6973,205.3533,205.6776,11530.0
2022-10-12 13:00:00,209.26,209.39,209.05,209.32,10594.0,205.6973,205.8251,205.4909,205.7563,10594.0
2022-10-12 13:10:00,209.27,209.38,209.03,209.09,7643.0,205.7071,205.8153,205.4712,205.5302,7643.0
2022-10-12 13:20:00,209.01,209.19,208.91,209.19,9093.0,205.4516,205.6285,205.3533,205.6285,9093.0
2022-10-12 13:30:00,209.14,209.14,208.52,208.75,35379.0,205.5794,205.5794,204.9699,205.196,35379.0
2022-10-12 13:40:00,208.82,208.94,208.62,208.91,25787.0,205.2648,205.3828,205.0682,205.3533,25787.0
2022-10-12 13:50:00,208.83,208.93,208.61,208.79,14610.0,205.2746,205.3729,205.0584,205.2353,14610.0
2022-10-12 14:00:00,208.95,209.53,208.45,209.21,39651.0,205.3926,205.9627,204.9011,205.6482,39651.0
2022-10-12 14:10:00,208.97,209.71,208.97,209.46,25359.0,205.4122,206.1396,205.4122,205.8939,25359.0
2022-10-12 14:20:00,209.48,209.85,208.97,209.74,20341.0,205.9136,206.2773,205.4122,206.1691,20341.0
2022-10-12 14:30:00,209.78,209.96,209.4,209.64,35458.0,206.2085,206.3854,205.8349,206.0708,35458.0
2022-10-12 14:40:00,209.69,209.74,209.07,209.19,48062.0,206.12,206.1691,205.5105,205.6285,48062.0
2022-10-12 14:50:00,209.04,209.19,208.75,208.85,54328.0,205.4811,205.6285,205.196,205.2943,54328.0
2022-10-12 15:00:00,208.77,208.89,208.48,208.68,20125.0,205.2157,205.3336,204.9306,205.1272,20125.0
2022-10-12 15:10:00,208.76,209.06,208.59,209.04,51764.0,205.2058,205.5007,205.0387,205.4811,51764.0
2022-10-12 15:20:00,209.05,209.21,208.86,208.88,41814.0,205.4909,205.6482,205.3041,205.3238,41814.0
2022-10-12 15:30:00,208.86,209.3,208.82,209.16,109173.0,205.3041,205.7366,205.2648,205.599,109173.0
2022-10-12 15:40:00,209.17,209.21,208.79,208.8,26155.0,205.6088,205.6482,205.2353,205.2451,26155.0
2022-10-12 15:50:00,208.76,208.92,208.35,208.43,139195.0,205.2058,205.3631,204.8028,204.8814,139195.0
2022-10-13 09:30:00,203.07,203.2,202.05,202.44,62186.0,199.6127,199.7405,198.6101,198.9934,62186.0
2022-10-13 09:40:00,202.33,203.73,202.27,203.72,28531.0,198.8853,200.2615,198.8263,200.2516,28531.0
2022-10-13 09:50:00,203.66,204.52,203.65,204.26,51319.0,200.1927,201.038,200.1828,200.7824,51319.0
2022-10-13 10:00:00,204.27,205.25,204.08,205.18,28709.0,200.7923,201.7556,200.6055,201.6868,28709.0
2022-10-13 10:10:00,205.07,205.69,204.72,204.96,39391.0,201.5786,202.1881,201.2346,201.4705,39391.0
2022-10-13 10:20:00,205.08,205.08,204.12,204.3,24178.0,201.5885,201.5885,200.6448,200.8218,24178.0
2022-10-13 10:30:00,204.31,205.07,204.31,204.98,20030.0,200.8316,201.5786,200.8316,201.4902,20030.0
2022-10-13 10:40:00,204.96,205.65,204.76,205.41,79569.0,201.4705,202.1488,201.2739,201.9129,79569.0
2022-10-13 10:50:00,205.54,206.0,204.96,205.23,21089.0,202.0406,202.4928,201.4705,201.7359,21089.0
2022-10-13 11:00:00,205.17,207.26,205.04,207.1,200876.0,201.6769,203.7314,201.5492,203.5741,200876.0
2022-10-13 11:10:00,207.07,209.61,206.76,208.72,69340.0,203.5446,206.0414,203.2399,205.1665,69340.0
2022-10-13 11:20:00,209.02,211.04,208.89,209.7,43601.0,205.4614,207.447,205.3336,206.1298,43601.0
2022-10-13 11:30:00,209.81,212.58,209.34,211.76,62200.0,206.2379,208.9608,205.7759,208.1547,62200.0
2022-10-13 11:40:00,211.96,213.07,210.94,211.01,49769.0,208.3513,209.4424,207.3487,207.4175,49769.0
2022-10-13 11:50:00,211.0,211.62,210.64,211.41,30607.0,207.4077,208.0171,207.0538,207.8107,30607.0
2022-10-13 12:00:00,211.28,212.04,211.22,211.23,28212.0,207.6829,208.43,207.6239,207.6338,28212.0
2022-10-13 12:10:00,211.33,211.33,210.03,210.09,14726.0,207.7321,207.7321,206.4542,206.5132,14726.0
2022-10-13 12:20:00,210.11,210.58,209.89,210.19,20592.0,206.5328,206.9948,206.3166,206.6115,20592.0
2022-10-13 12:30:00,210.14,210.58,210.14,210.23,31029.0,206.5623,206.9948,206.5623,206.6508,31029.0
2022-10-13 12:40:00,210.28,211.1,210.27,211.1,13625.0,206.6999,207.506,206.6901,207.506,13625.0
2022-10-13 12:50:00,211.09,211.42,210.81,211.0,16329.0,207.4962,207.8205,207.2209,207.4077,16329.0
2022-10-13 13:00:00,211.07,211.71,211.07,211.31,43356.0,207.4765,208.1056,207.4765,207.7124,43356.0
2022-10-13 13:10:00,211.42,211.71,211.2,211.68,5385.0,207.8205,208.1056,207.6043,208.0761,5385.0
2022-10-13 13:20:00,211.69,212.87,211.69,212.63,41242.0,208.0859,209.2458,208.0859,209.0099,41242.0
2022-10-13 13:30:00,212.75,213.45,212.71,212.86,33337.0,209.1279,209.816,209.0886,209.236,33337.0
2022-10-13 13:40:00,212.89,212.98,212.33,212.49,26697.0,209.2655,209.354,208.715,208.8723,26697.0
2022-10-13 13:50:00,212.58,212.84,212.48,212.61,25804.0,208.9608,209.2164,208.8625,208.9903,25804.0
2022-10-13 14:00:00,212.43,212.74,212.35,212.42,31074.0,208.8133,209.1181,208.7347,208.8035,31074.0
2022-10-13 14:10:00,212.45,212.63,212.07,212.49,63136.0,208.833,209.0099,208.4595,208.8723,63136.0
2022-10-13 14:20:00,212.44,212.48,211.63,211.72,36924.0,208.8232,208.8625,208.027,208.1154,36924.0
2022-10-13 14:30:00,212.0,212.54,211.92,212.49,21962.0,208.3907,208.9215,208.312,208.8723,21962.0
2022-10-13 14:40:00,212.38,213.04,212.3,212.87,22286.0,208.7642,209.413,208.6856,209.2458,22286.0
2022-10-13 14:50:00,212.89,213.68,212.82,213.45,79766.0,209.2655,210.0421,209.1967,209.816,79766.0
2022-10-13 15:00:00,213.45,214.01,213.1,213.99,41559.0,209.816,210.3664,209.4719,210.3468,41559.0
2022-10-13 15:10:00,214.03,214.03,213.49,213.64,47920.0,210.3861,210.3861,209.8553,210.0027,47920.0
2022-10-13 15:20:00,213.56,213.59,213.03,213.09,27749.0,209.9241,209.9536,209.4031,209.4621,27749.0
2022-10-13 15:30:00,213.19,213.4,212.42,212.73,39920.0,209.5604,209.7668,208.8035,209.1082,39920.0
2022-10-13 15:40:00,212.74,213.34,212.5,213.2,41324.0,209.1181,209.7078,208.8821,209.5702,41324.0
2022-10-13 15:50:00,213.1,213.8,212.82,212.94,122243.0,209.4719,210.16,209.1967,209.3147,122243.0
2022-10-14 09:30:00,214.87,215.45,214.0,215.45,45343.0,211.2118,211.7819,210.3566,211.7819,45343.0
2022-10-14 09:40:00,215.33,215.37,212.93,213.32,28293.0,211.664,211.7033,209.3048,209.6882,28293.0
2022-10-14 09:50:00,213.3,213.71,212.7,213.0,68468.0,209.6685,210.0715,209.0787,209.3736,68468.0
2022-10-14 10:00:00,212.93,212.93,210.88,211.55,36330.0,209.3048,209.3048,207.2897,207.9483,36330.0
2022-10-14 10:10:00,211.6,211.61,210.08,210.43,109445.0,207.9975,208.0073,206.5033,206.8474,109445.0
2022-10-14 10:20:00,210.46,210.69,209.46,210.37,26628.0,206.8769,207.103,205.8939,206.7884,26628.0
2022-10-14 10:30:00,210.38,210.82,210.0,210.28,49677.0,206.7982,207.2307,206.4247,206.6999,49677.0
2022-10-14 10:40:00,210.31,210.64,209.24,209.29,28882.0,206.7294,207.0538,205.6776,205.7268,28882.0
2022-10-14 10:50:00,209.25,210.4,209.23,210.26,21934.0,205.6875,206.8179,205.6678,206.6803,21934.0
2022-10-14 11:00:00,210.3,211.06,210.29,210.42,28960.0,206.7196,207.4667,206.7098,206.8376,28960.0
2022-10-14 11:10:00,210.29,210.3,209.33,209.43,23192.0,206.7098,206.7196,205.7661,205.8644,23192.0
2022-10-14 11:20:00,209.44,210.36,209.44,210.36,11890.0,205.8742,206.7786,205.8742,206.7786,11890.0
2022-10-14 11:30:00,210.12,210.16,209.42,209.86,26314.0,206.5427,206.582,205.8546,206.2871,26314.0
2022-10-14 11:40:00,209.86,209.93,208.77,208.79,26883.0,206.2871,206.3559,205.2157,205.2353,26883.0
2022-10-14 11:50:00,209.0,209.18,208.49,208.67,26534.0,205.4417,205.6187,204.9404,205.1174,26534.0
2022-10-14 12:00:00,208.64,209.32,208.15,208.15,49476.0,205.0879,205.7563,204.6062,204.6062,49476.0
2022-10-14 12:10:00,208.13,208.36,207.82,208.27,19860.0,204.5865,204.8126,204.2818,204.7242,19860.0
2022-10-14 12:20:00,208.28,208.63,208.11,208.63,6153.0,204.734,205.078,204.5669,205.078,6153.0
2022-10-14 12:30:00,208.68,208.91,208.34,208.69,23245.0,205.1272,205.3533,204.793,205.137,23245.0
2022-10-14 12:40:00,208.66,209.2,208.62,208.62,38933.0,205.1075,205.6383,205.0682,205.0682,38933.0
2022-10-14 12:50:00,208.5,208.5,208.21,208.29,6332.0,204.9502,204.9502,204.6652,204.7438,6332.0
2022-10-14 13:00:00,208.39,208.85,208.07,208.14,25529.0,204.8421,205.2943,204.5276,204.5964,25529.0
2022-10-14 13:10:00,208.19,208.45,208.02,208.12,13935.0,204.6455,204.9011,204.4784,204.5767,13935.0
2022-10-14 13:20:00,208.04,208.41,207.9,208.38,9672.0,204.4981,204.8618,204.3605,204.8323,9672.0
2022-10-14 13:30:00,208.27,208.71,208.27,208.64,9854.0,204.7242,205.1567,204.7242,205.0879,9854.0
2022-10-14 13:40:00,208.54,208.8,208.35,208.54,19339.0,204.9896,205.2451,204.8028,204.9896,19339.0
2022-10-14 13:50:00,208.53,208.88,208.3,208.88,8797.0,204.9797,205.3238,204.7537,205.3238,8797.0
2022-10-14 14:00:00,208.52,208.57,208.18,208.31,19977.0,204.9699,205.0191,204.6357,204.7635,19977.0
2022-10-14 14:10:00,208.31,208.32,207.52,207.53,44010.0,204.7635,204.7733,203.9869,203.9968,44010.0
2022-10-14 14:20:00,207.54,207.74,207.34,207.74,15548.0,204.0066,204.2032,203.81,204.2032,15548.0
2022-10-14 14:30:00,207.64,207.8,207.51,207.57,19606.0,204.1049,204.2622,203.9771,204.0361,19606.0
2022-10-14 14:40:00,207.53,207.67,207.26,207.6,31348.0,203.9968,204.1344,203.7314,204.0656,31348.0
2022-10-14 14:50:00,207.57,207.78,207.47,207.78,54690.0,204.0361,204.2425,203.9378,204.2425,54690.0
2022-10-14 15:00:00,207.87,208.28,207.56,207.65,37542.0,204.331,204.734,204.0263,204.1147,37542.0
2022-10-14 15:10:00,207.69,207.76,207.12,207.37,82121.0,204.154,204.2228,203.5937,203.8395,82121.0
2022-10-14 15:20:00,207.32,207.84,207.28,207.78,114786.0,203.7903,204.3015,203.751,204.2425,114786.0
2022-10-14 15:30:00,207.77,208.19,207.5,207.76,76226.0,204.2327,204.6455,203.9673,204.2228,76226.0
2022-10-14 15:40:00,207.76,207.78,207.3,207.56,66731.0,204.2228,204.2425,203.7707,204.0263,66731.0
2022-10-14 15:50:00,207.69,207.83,206.7,207.04,89850.0,204.154,204.2917,203.1809,203.5151,89850.0
2022-10-17 09:30:00,211.28,212.99,211.28,212.94,46608.0,207.6829,209.3638,207.6829,209.3147,46608.0
2022-10-17 09:40:00,212.95,213.47,212.8,213.25,20922.0,209.3245,209.8356,209.177,209.6194,20922.0
2022-10-17 09:50:00,213.38,213.63,212.73,212.78,20685.0,209.7472,209.9929,209.1082,209.1574,20685.0
2022-10-17 10:00:00,213.09,213.36,212.72,212.96,12002.0,209.4621,209.7275,209.0984,209.3343,12002.0
2022-10-17 10:10:00,213.04,214.04,213.04,213.68,21428.0,209.413,210.3959,209.413,210.0421,21428.0
2022-10-17 10:20:00,213.78,213.87,213.21,213.29,53805.0,210.1404,210.2288,209.5801,209.6587,53805.0
2022-10-17 10:30:00,213.37,213.61,213.03,213.47,52360.0,209.7373,209.9732,209.4031,209.8356,52360.0
2022-10-17 10:40:00,213.53,213.61,213.11,213.2,239410.0,209.8946,209.9732,209.4818,209.5702,239410.0
2022-10-17 10:50:00,213.13,213.14,212.14,212.49,40838.0,209.5014,209.5113,208.5283,208.8723,40838.0
2022-10-17 11:00:00,212.51,212.92,212.23,212.27,26086.0,208.892,209.295,208.6167,208.6561,26086.0
2022-10-17 11:10:00,212.31,212.73,212.03,212.08,25865.0,208.6954,209.1082,208.4201,208.4693,25865.0
2022-10-17 11:20:00,212.08,213.18,212.08,213.15,21921.0,208.4693,209.5506,208.4693,209.5211,21921.0
2022-10-17 11:30:00,213.15,213.28,212.98,213.27,51775.0,209.5211,209.6489,209.354,209.639,51775.0
2022-10-17 11:40:00,213.26,213.64,213.26,213.6,59791.0,209.6292,210.0027,209.6292,209.9634,59791.0
2022-10-17 11:50:00,213.55,213.93,213.5,213.59,47778.0,209.9143,210.2878,209.8651,209.9536,47778.0
2022-10-17 12:00:00,213.61,213.93,213.42,213.91,15070.0,209.9732,210.2878,209.7865,210.2681,15070.0
2022-10-17 12:10:00,213.89,213.89,213.21,213.26,112042.0,210.2485,210.2485,209.5801,209.6292,112042.0
2022-10-17 12:20:00,213.21,213.57,213.1,213.51,37926.0,209.5801,209.9339,209.4719,209.875,37926.0
2022-10-17 12:30:00,213.55,213.86,213.39,213.51,17336.0,209.9143,210.219,209.757,209.875,17336.0
2022-10-17 12:40:00,213.41,213.43,212.88,213.35,24395.0,209.7767,209.7963,209.2557,209.7177,24395.0
2022-10-17 12:50:00,213.29,213.52,213.16,213.37,15853.0,209.6587,209.8848,209.5309,209.7373,15853.0
2022-10-17 13:00:00,213.26,213.45,212.96,213.44,12556.0,209.6292,209.816,209.3343,209.8061,12556.0
2022-10-17 13:10:00,213.36,213.58,213.15,213.19,9094.0,209.7275,209.9438,209.5211,209.5604,9094.0
2022-10-17 13:20:00,213.1,213.73,213.1,213.49,14061.0,209.4719,210.0912,209.4719,209.8553,14061.0
2022-10-17 13:30:00,213.53,213.71,213.48,213.68,39950.0,209.8946,210.0715,209.8455,210.0421,39950.0
2022-10-17 13:40:00,213.72,213.95,213.5,213.92,24454.0,210.0814,210.3075,209.8651,210.278,24454.0
2022-10-17 13:50:00,213.88,214.01,213.73,213.85,50567.0,210.2387,210.3664,210.0912,210.2092,50567.0
2022-10-17 14:00:00,213.85,214.13,213.62,213.87,30957.0,210.2092,210.4844,209.9831,210.2288,30957.0
2022-10-17 14:10:00,213.84,213.99,213.65,213.8,49441.0,210.1993,210.3468,210.0126,210.16,49441.0
2022-10-17 14:20:00,213.78,213.79,213.32,213.58,11043.0,210.1404,210.1502,209.6882,209.9438,11043.0
2022-10-17 14:30:00,213.59,213.8,213.34,213.76,23771.0,209.9536,210.16,209.7078,210.1207,23771.0
2022-10-17 14:40:00,213.77,213.97,213.76,213.89,18499.0,210.1305,210.3271,210.1207,210.2485,18499.0
2022-10-17 14:50:00,213.86,213.86,213.56,213.59,34478.0,210.219,210.219,209.9241,209.9536,34478.0
2022-10-17 15:00:00,213.52,213.7,213.2,213.3,32738.0,209.8848,210.0617,209.5702,209.6685,32738.0
2022-10-17 15:10:00,213.27,213.52,213.2,213.3,37960.0,209.639,209.8848,209.5702,209.6685,37960.0
2022-10-17 15:20:00,213.45,213.72,213.22,213.68,97170.0,209.816,210.0814,209.5899,210.0421,97170.0
2022-10-17 15:30:00,213.66,213.86,213.54,213.61,37963.0,210.0224,210.219,209.9044,209.9732,37963.0
2022-10-17 15:40:00,213.61,214.0,213.55,213.78,35989.0,209.9732,210.3566,209.9143,210.1404,35989.0
2022-10-17 15:50:00,213.81,214.07,213.3,213.58,55719.0,210.1698,210.4254,209.6685,209.9438,55719.0
2022-10-18 09:30:00,218.81,219.41,218.42,218.47,221595.0,215.0847,215.6745,214.7014,214.7505,221595.0
2022-10-18 09:40:00,218.42,218.65,217.84,218.27,50276.0,214.7014,214.9274,214.1312,214.5539,50276.0
2022-10-18 09:50:00,218.28,218.41,217.18,217.34,40276.0,214.5637,214.6915,213.4825,213.6397,40276.0
2022-10-18 10:00:00,217.46,218.15,217.4,218.11,38777.0,213.7577,214.436,213.6987,214.3966,38777.0
2022-10-18 10:10:00,218.09,218.21,217.55,217.85,38358.0,214.377,214.4949,213.8462,214.1411,38358.0
2022-10-18 10:20:00,217.82,217.85,216.83,216.83,70237.0,214.1116,214.1411,213.1384,213.1384,70237.0
2022-10-18 10:30:00,216.82,216.97,216.07,216.15,33645.0,213.1286,213.276,212.3914,212.47,33645.0
2022-10-18 10:40:00,216.23,217.28,216.23,217.2,31067.0,212.5486,213.5808,212.5486,213.5021,31067.0
2022-10-18 10:50:00,217.16,217.16,216.59,216.68,28301.0,213.4628,213.4628,212.9025,212.991,28301.0
2022-10-18 11:00:00,216.39,216.8,215.89,216.03,25830.0,212.7059,213.1089,212.2144,212.352,25830.0
2022-10-18 11:10:00,216.01,216.16,215.13,215.33,50658.0,212.3324,212.4798,211.4674,211.664,50658.0
2022-10-18 11:20:00,215.16,215.21,214.37,214.63,13347.0,211.4969,211.546,210.7203,210.9759,13347.0
2022-10-18 11:30:00,214.64,214.7,213.93,214.23,32025.0,210.9857,211.0447,210.2878,210.5827,32025.0
2022-10-18 11:40:00,214.28,214.97,213.98,214.97,41564.0,210.6318,211.3101,210.337,211.3101,41564.0
2022-10-18 11:50:00,214.9,215.17,214.82,215.16,13516.0,211.2413,211.5067,211.1626,211.4969,13516.0
2022-10-18 12:00:00,215.21,215.72,214.75,215.68,16562.0,211.546,212.0473,211.0938,212.008,16562.0
2022-10-18 12:10:00,215.69,216.1,215.63,216.06,21897.0,212.0178,212.4209,211.9589,212.3815,21897.0
2022-10-18 12:20:00,215.87,215.9,215.27,215.56,27720.0,212.1948,212.2243,211.605,211.8901,27720.0
2022-10-18 12:30:00,215.53,216.36,215.34,216.25,48860.0,211.8606,212.6764,211.6738,212.5683,48860.0
2022-10-18 12:40:00,216.24,216.55,215.9,216.06,21628.0,212.5585,212.8632,212.2243,212.3815,21628.0
2022-10-18 12:50:00,216.04,216.44,215.77,215.78,14880.0,212.3619,212.7551,212.0965,212.1063,14880.0
2022-10-18 13:00:00,215.82,215.87,215.06,215.48,27496.0,212.1456,212.1948,211.3986,211.8114,27496.0
2022-10-18 13:10:00,215.44,215.93,215.39,215.79,21647.0,211.7721,212.2538,211.7229,212.1161,21647.0
2022-10-18 13:20:00,215.83,216.14,215.53,216.14,12995.0,212.1555,212.4602,211.8606,212.4602,12995.0
2022-10-18 13:30:00,216.1,216.7,216.01,216.48,13161.0,212.4209,213.0106,212.3324,212.7944,13161.0
2022-10-18 13:40:00,216.63,216.63,216.17,216.59,12648.0,212.9418,212.9418,212.4897,212.9025,12648.0
2022-10-18 13:50:00,216.57,216.91,216.48,216.72,30881.0,212.8829,213.2171,212.7944,213.0303,30881.0
2022-10-18 14:00:00,216.8,216.8,216.2,216.3,29072.0,213.1089,213.1089,212.5192,212.6175,29072.0
2022-10-18 14:10:00,216.47,216.53,216.16,216.34,24621.0,212.7846,212.8435,212.4798,212.6568,24621.0
2022-10-18 14:20:00,216.26,216.68,216.18,216.58,17283.0,212.5781,212.991,212.4995,212.8927,17283.0
2022-10-18 14:30:00,216.6,216.62,215.43,215.51,34633.0,212.9123,212.932,211.7623,211.8409,34633.0
2022-10-18 14:40:00,215.41,215.42,213.91,214.47,39346.0,211.7426,211.7524,210.2681,210.8186,39346.0
2022-10-18 14:50:00,214.38,215.0,214.25,214.91,39806.0,210.7301,211.3396,210.6024,211.2511,39806.0
2022-10-18 15:00:00,214.94,214.94,214.31,214.45,101387.0,211.2806,211.2806,210.6613,210.7989,101387.0
2022-10-18 15:10:00,214.56,214.67,214.19,214.54,27221.0,210.9071,211.0152,210.5434,210.8874,27221.0
2022-10-18 15:20:00,214.6,215.11,214.46,215.02,42587.0,210.9464,211.4477,210.8088,211.3592,42587.0
2022-10-18 15:30:00,215.05,215.9,214.95,215.58,102874.0,211.3887,212.2243,211.2904,211.9097,102874.0
2022-10-18 15:40:00,215.64,215.96,215.59,215.78,15747.0,211.9687,212.2832,211.9195,212.1063,15747.0
2022-10-18 15:50:00,215.75,216.19,215.35,216.05,60342.0,212.0768,212.5093,211.6836,212.3717,60342.0
2022-10-19 09:30:00,214.55,215.71,214.3,215.17,84719.0,210.8972,212.0375,210.6515,211.5067,84719.0
2022-10-19 09:40:00,215.16,215.16,213.97,213.98,24923.0,211.4969,211.4969,210.3271,210.337,24923.0
2022-10-19 09:50:00,214.01,214.91,214.01,214.23,45905.0,210.3664,211.2511,210.3664,210.5827,45905.0
2022-10-19 10:00:00,214.11,215.1,214.02,214.86,9165.0,210.4647,211.4379,210.3763,211.202,9165.0
2022-10-19 10:10:00,215.06,215.8,214.65,215.58,36762.0,211.3986,212.126,210.9955,211.9097,36762.0
2022-10-19 10:20:00,215.59,216.54,215.59,216.32,68233.0,211.9195,212.8534,211.9195,212.6371,68233.0
2022-10-19 10:30:00,216.48,216.48,215.89,216.09,12555.0,212.7944,212.7944,212.2144,212.411,12555.0
2022-10-19 10:40:00,216.03,216.03,215.43,215.48,18988.0,212.352,212.352,211.7623,211.8114,18988.0
2022-10-19 10:50:00,215.48,215.58,214.83,214.99,11249.0,211.8114,211.9097,211.1725,211.3298,11249.0
2022-10-19 11:00:00,214.81,215.32,214.78,215.19,26295.0,211.1528,211.6541,211.1233,211.5263,26295.0
2022-10-19 11:10:00,215.26,215.66,215.22,215.51,23139.0,211.5952,211.9883,211.5558,211.8409,23139.0
2022-10-19 11:20:00,215.61,215.71,214.83,214.95,21787.0,211.9392,212.0375,211.1725,211.2904,21787.0
2022-10-19 11:30:00,214.91,215.16,214.46,215.02,11832.0,211.2511,211.4969,210.8088,211.3592,11832.0
2022-10-19 11:40:00,215.12,215.17,214.76,215.01,12087.0,211.4575,211.5067,211.1037,211.3494,12087.0
2022-10-19 11:50:00,215.26,215.52,215.24,215.26,11471.0,211.5952,211.8507,211.5755,211.5952,11471.0
2022-10-19 12:00:00,214.91,214.91,214.4,214.5,3724.0,211.2511,211.2511,210.7498,210.8481,3724.0
2022-10-19 12:10:00,214.51,214.69,214.33,214.62,6225.0,210.8579,211.0349,210.681,210.9661,6225.0
2022-10-19 12:20:00,214.65,214.66,214.09,214.15,6806.0,210.9955,211.0054,210.4451,210.5041,6806.0
2022-10-19 12:30:00,214.12,214.68,214.12,214.36,230814.0,210.4746,211.025,210.4746,210.7105,230814.0
2022-10-19 12:40:00,214.37,214.37,213.43,213.45,16576.0,210.7203,210.7203,209.7963,209.816,16576.0
2022-10-19 12:50:00,213.46,213.75,213.45,213.65,17345.0,209.8258,210.1109,209.816,210.0126,17345.0
2022-10-19 13:00:00,213.57,213.73,212.47,212.9,45440.0,209.9339,210.0912,208.8527,209.2753,45440.0
2022-10-19 13:10:00,212.8,213.06,212.77,212.94,82132.0,209.177,209.4326,209.1476,209.3147,82132.0
2022-10-19 13:20:00,212.99,213.49,212.99,213.14,30900.0,209.3638,209.8553,209.3638,209.5113,30900.0
2022-10-19 13:30:00,213.17,213.34,212.93,212.99,84266.0,209.5407,209.7078,209.3048,209.3638,84266.0
2022-10-19 13:40:00,212.96,213.25,212.83,212.93,11216.0,209.3343,209.6194,209.2065,209.3048,11216.0
2022-10-19 13:50:00,212.96,213.35,212.84,213.34,30896.0,209.3343,209.7177,209.2164,209.7078,30896.0
2022-10-19 14:00:00,213.29,214.09,213.09,213.92,28424.0,209.6587,210.4451,209.4621,210.278,28424.0
2022-10-19 14:10:00,213.89,214.33,213.77,214.09,49284.0,210.2485,210.681,210.1305,210.4451,49284.0
2022-10-19 14:20:00,213.99,214.19,213.81,214.14,20319.0,210.3468,210.5434,210.1698,210.4942,20319.0
2022-10-19 14:30:00,214.1,214.25,213.93,214.02,12476.0,210.4549,210.6024,210.2878,210.3763,12476.0
2022-10-19 14:40:00,214.0,214.05,213.58,213.66,38837.0,210.3566,210.4058,209.9438,210.0224,38837.0
2022-10-19 14:50:00,213.63,213.66,213.45,213.53,85804.0,209.9929,210.0224,209.816,209.8946,85804.0
2022-10-19 15:00:00,213.53,213.81,213.26,213.75,76184.0,209.8946,210.1698,209.6292,210.1109,76184.0
2022-10-19 15:10:00,213.78,214.42,213.73,214.29,67716.0,210.1404,210.7695,210.0912,210.6417,67716.0
2022-10-19 15:20:00,214.26,214.35,213.66,213.82,9989.0,210.6122,210.7007,210.0224,210.1797,9989.0
2022-10-19 15:30:00,213.8,214.02,213.64,213.82,26261.0,210.16,210.3763,210.0027,210.1797,26261.0
2022-10-19 15:40:00,213.84,214.09,213.62,213.85,21912.0,210.1993,210.4451,209.9831,210.2092,21912.0
2022-10-19 15:50:00,213.82,214.51,213.66,214.45,89569.0,210.1797,210.8579,210.0224,210.7989,89569.0
2022-10-20 09:30:00,214.09,214.52,213.56,213.56,97761.0,210.4451,210.8678,209.9241,209.9241,97761.0
2022-10-20 09:40:00,213.65,214.91,213.56,214.67,9012.0,210.0126,211.2511,209.9241,211.0152,9012.0
2022-10-20 09:50:00,214.83,215.37,214.71,215.05,14268.0,211.1725,211.7033,211.0545,211.3887,14268.0
2022-10-20 10:00:00,214.95,216.49,214.85,216.4,37299.0,211.2904,212.8042,211.1921,212.7157,37299.0
2022-10-20 10:10:00,216.38,217.08,216.12,216.98,155944.0,212.6961,213.3842,212.4405,213.2859,155944.0
2022-10-20 10:20:00,217.1,217.26,216.74,217.0,34021.0,213.4038,213.5611,213.05,213.3055,34021.0
2022-10-20 10:30:00,217.04,217.2,216.29,216.58,13597.0,213.3449,213.5021,212.6076,212.8927,13597.0
2022-10-20 10:40:00,216.66,216.81,216.25,216.73,11691.0,212.9713,213.1188,212.5683,213.0401,11691.0
2022-10-20 10:50:00,216.65,217.13,216.5,217.12,29107.0,212.9615,213.4333,212.814,213.4235,29107.0
2022-10-20 11:00:00,217.15,217.24,216.59,216.84,23815.0,213.453,213.5414,212.9025,213.1483,23815.0
2022-10-20 11:10:00,216.89,217.1,216.43,216.43,23481.0,213.1974,213.4038,212.7452,212.7452,23481.0
2022-10-20 11:20:00,216.49,216.62,215.93,215.97,22312.0,212.8042,212.932,212.2538,212.2931,22312.0
2022-10-20 11:30:00,216.13,216.84,216.13,216.81,21209.0,212.4503,213.1483,212.4503,213.1188,21209.0
2022-10-20 11:40:00,216.74,216.92,216.46,216.74,12285.0,213.05,213.2269,212.7747,213.05,12285.0
2022-10-20 11:50:00,216.72,216.81,216.16,216.22,3166.0,213.0303,213.1188,212.4798,212.5388,3166.0
2022-10-20 12:00:00,216.22,216.26,215.09,215.19,30495.0,212.5388,212.5781,211.4281,211.5263,30495.0
2022-10-20 12:10:00,215.14,215.51,215.02,215.38,71519.0,211.4772,211.8409,211.3592,211.7131,71519.0
2022-10-20 12:20:00,215.33,215.33,214.55,214.76,10684.0,211.664,211.664,210.8972,211.1037,10684.0
2022-10-20 12:30:00,214.67,214.9,214.33,214.42,7803.0,211.0152,211.2413,210.681,210.7695,7803.0
2022-10-20 12:40:00,214.47,214.62,213.97,214.33,12800.0,210.8186,210.9661,210.3271,210.681,12800.0
2022-10-20 12:50:00,214.26,214.52,214.1,214.44,18239.0,210.6122,210.8678,210.4549,210.7891,18239.0
2022-10-20 13:00:00,214.43,214.58,213.49,213.54,13135.0,210.7793,210.9267,209.8553,209.9044,13135.0
2022-10-20 13:10:00,213.7,214.08,213.65,213.79,14402.0,210.0617,210.4352,210.0126,210.1502,14402.0
2022-10-20 13:20:00,213.74,214.11,213.64,213.97,22001.0,210.101,210.4647,210.0027,210.3271,22001.0
2022-10-20 13:30:00,213.7,213.89,213.66,213.75,22491.0,210.0617,210.2485,210.0224,210.1109,22491.0
2022-10-20 13:40:00,213.66,213.78,212.93,212.99,19861.0,210.0224,210.1404,209.3048,209.3638,19861.0
2022-10-20 13:50:00,212.97,213.17,212.76,213.17,89036.0,209.3441,209.5407,209.1377,209.5407,89036.0
2022-10-20 14:00:00,213.1,213.24,212.58,212.7,10527.0,209.4719,209.6095,208.9608,209.0787,10527.0
2022-10-20 14:10:00,212.84,212.84,212.47,212.68,9853.0,209.2164,209.2164,208.8527,209.0591,9853.0
2022-10-20 14:20:00,212.7,212.75,212.37,212.48,23032.0,209.0787,209.1279,208.7544,208.8625,23032.0
2022-10-20 14:30:00,212.39,213.0,212.38,212.74,37510.0,208.774,209.3736,208.7642,209.1181,37510.0
2022-10-20 14:40:00,212.71,212.76,212.2,212.53,33705.0,209.0886,209.1377,208.5873,208.9116,33705.0
2022-10-20 14:50:00,212.52,213.22,212.38,212.91,47757.0,208.9018,209.5899,208.7642,209.2852,47757.0
2022-10-20 15:00:00,212.92,213.49,212.88,213.37,50878.0,209.295,209.8553,209.2557,209.7373,50878.0
2022-10-20 15:10:00,213.39,213.39,212.92,212.92,36038.0,209.757,209.757,209.295,209.295,36038.0
2022-10-20 15:20:00,212.94,212.96,212.6,212.74,22071.0,209.3147,209.3343,208.9804,209.1181,22071.0
2022-10-20 15:30:00,212.77,212.8,212.36,212.49,32403.0,209.1476,209.177,208.7445,208.8723,32403.0
2022-10-20 15:40:00,212.52,213.1,212.46,212.92,132166.0,208.9018,209.4719,208.8428,209.295,132166.0
2022-10-20 15:50:00,212.96,213.51,212.86,212.91,43511.0,209.3343,209.875,209.236,209.2852,43511.0
2022-10-21 09:30:00,212.26,212.76,211.54,212.75,55656.0,208.6462,209.1377,207.9385,209.1279,55656.0
2022-10-21 09:40:00,212.42,214.0,211.8,213.33,28295.0,208.8035,210.3566,208.1941,209.698,28295.0
2022-10-21 09:50:00,213.35,214.48,213.09,214.39,25049.0,209.7177,210.8284,209.4621,210.74,25049.0
2022-10-21 10:00:00,214.78,215.58,214.35,215.33,49831.0,211.1233,211.9097,210.7007,211.664,49831.0
2022-10-21 10:10:00,215.25,215.38,214.75,214.98,183157.0,211.5853,211.7131,211.0938,211.3199,183157.0
2022-10-21 10:20:00,215.0,215.13,213.52,213.56,15409.0,211.3396,211.4674,209.8848,209.9241,15409.0
2022-10-21 10:30:00,213.58,214.03,212.97,213.11,27314.0,209.9438,210.3861,209.3441,209.4818,27314.0
2022-10-21 10:40:00,213.41,214.05,213.23,214.05,25517.0,209.7767,210.4058,209.5997,210.4058,25517.0
2022-10-21 10:50:00,213.86,214.25,212.99,213.08,29949.0,210.219,210.6024,209.3638,209.4523,29949.0
2022-10-21 11:00:00,213.13,213.2,212.46,213.04,14323.0,209.5014,209.5702,208.8428,209.413,14323.0
2022-10-21 11:10:00,213.11,213.42,212.97,213.01,44378.0,209.4818,209.7865,209.3441,209.3835,44378.0
2022-10-21 11:20:00,212.75,213.88,212.75,213.74,18281.0,209.1279,210.2387,209.1279,210.101,18281.0
2022-10-21 11:30:00,213.99,214.56,213.68,213.8,16089.0,210.3468,210.9071,210.0421,210.16,16089.0
2022-10-21 11:40:00,213.75,215.0,213.74,214.95,30457.0,210.1109,211.3396,210.101,211.2904,30457.0
2022-10-21 11:50:00,214.95,215.23,214.63,215.11,15819.0,211.2904,211.5657,210.9759,211.4477,15819.0
2022-10-21 12:00:00,215.74,216.0,215.45,215.61,29792.0,212.067,212.3226,211.7819,211.9392,29792.0
2022-10-21 12:10:00,215.49,215.64,215.05,215.2,20777.0,211.8212,211.9687,211.3887,211.5362,20777.0
2022-10-21 12:20:00,215.14,215.56,214.93,214.93,20654.0,211.4772,211.8901,211.2708,211.2708,20654.0
2022-10-21 12:30:00,214.97,215.72,214.97,215.21,9457.0,211.3101,212.0473,211.3101,211.546,9457.0
2022-10-21 12:40:00,215.26,216.2,215.25,216.08,4743.0,211.5952,212.5192,211.5853,212.4012,4743.0
2022-10-21 12:50:00,216.18,216.4,215.97,216.03,9384.0,212.4995,212.7157,212.2931,212.352,9384.0
2022-10-21 13:00:00,216.13,216.45,216.03,216.08,10960.0,212.4503,212.7649,212.352,212.4012,10960.0
2022-10-21 13:10:00,216.09,216.21,215.83,216.21,34689.0,212.411,212.529,212.1555,212.529,34689.0
2022-10-21 13:20:00,216.29,216.32,215.8,216.05,15174.0,212.6076,212.6371,212.126,212.3717,15174.0
2022-10-21 13:30:00,216.1,216.51,216.04,216.12,8749.0,212.4209,212.8239,212.3619,212.4405,8749.0
2022-10-21 13:40:00,216.31,216.67,216.23,216.67,19645.0,212.6273,212.9812,212.5486,212.9812,19645.0
2022-10-21 13:50:00,216.71,216.91,216.66,216.87,63848.0,213.0205,213.2171,212.9713,213.1777,63848.0
2022-10-21 14:00:00,216.9,217.33,216.9,217.3,16534.0,213.2072,213.6299,213.2072,213.6004,16534.0
2022-10-21 14:10:00,217.34,217.39,216.61,216.76,89963.0,213.6397,213.6889,212.9222,213.0696,89963.0
2022-10-21 14:20:00,216.77,216.92,216.54,216.9,18089.0,213.0795,213.2269,212.8534,213.2072,18089.0
2022-10-21 14:30:00,216.9,217.16,216.77,216.95,21958.0,213.2072,213.4628,213.0795,213.2564,21958.0
2022-10-21 14:40:00,216.93,217.11,216.63,216.89,176631.0,213.2367,213.4137,212.9418,213.1974,176631.0
2022-10-21 14:50:00,216.88,217.1,216.65,217.1,25066.0,213.1876,213.4038,212.9615,213.4038,25066.0
2022-10-21 15:00:00,217.15,217.43,217.01,217.33,34838.0,213.453,213.7282,213.3154,213.6299,34838.0
2022-10-21 15:10:00,217.34,217.93,217.34,217.9,57254.0,213.6397,214.2197,213.6397,214.1902,57254.0
2022-10-21 15:20:00,217.85,218.31,217.84,218.28,18269.0,214.1411,214.5932,214.1312,214.5637,18269.0
2022-10-21 15:30:00,218.28,218.35,217.99,218.28,18682.0,214.5637,214.6326,214.2787,214.5637,18682.0
2022-10-21 15:40:00,218.3,218.39,218.09,218.19,40547.0,214.5834,214.6719,214.377,214.4753,40547.0
2022-10-21 15:50:00,218.28,218.44,217.92,218.13,107650.0,214.5637,214.721,214.2099,214.4163,107650.0
2022-10-24 09:30:00,218.89,219.72,218.0,219.13,48521.0,215.1634,215.9792,214.2885,215.3993,48521.0
2022-10-24 09:40:00,219.05,220.03,218.0,218.89,36484.0,215.3206,216.2839,214.2885,215.1634,36484.0
2022-10-24 09:50:00,218.78,219.78,218.65,219.35,31270.0,215.0552,216.0382,214.9274,215.6155,31270.0
2022-10-24 10:00:00,219.33,219.33,217.0,217.23,24254.0,215.5959,215.5959,213.3055,213.5316,24254.0
2022-10-24 10:10:00,217.11,217.76,216.97,217.44,17292.0,213.4137,214.0526,213.276,213.738,17292.0
2022-10-24 10:20:00,217.22,217.22,216.35,217.1,13979.0,213.5218,213.5218,212.6666,213.4038,13979.0
2022-10-24 10:30:00,216.96,218.46,216.94,218.19,77349.0,213.2662,214.7407,213.2466,214.4753,77349.0
2022-10-24 10:40:00,218.19,218.34,217.39,217.53,247420.0,214.4753,214.6227,213.6889,213.8265,247420.0
2022-10-24 10:50:00,217.82,218.95,217.81,218.92,31061.0,214.1116,215.2223,214.1017,215.1928,31061.0
2022-10-24 11:00:00,218.89,219.08,218.38,218.43,27189.0,215.1634,215.3501,214.662,214.7112,27189.0
2022-10-24 11:10:00,218.41,219.08,218.2,218.34,69349.0,214.6915,215.3501,214.4851,214.6227,69349.0
2022-10-24 11:20:00,218.63,219.15,218.59,219.01,59886.0,214.9078,215.4189,214.8685,215.2813,59886.0
2022-10-24 11:30:00,218.88,219.44,218.8,219.23,110435.0,215.1535,215.704,215.0749,215.4976,110435.0
2022-10-24 11:40:00,219.23,219.39,218.67,218.87,14137.0,215.4976,215.6548,214.9471,215.1437,14137.0
2022-10-24 11:50:00,219.13,219.92,219.09,219.92,27680.0,215.3993,216.1758,215.36,216.1758,27680.0
2022-10-24 12:00:00,219.87,220.07,219.5,219.61,18106.0,216.1267,216.3233,215.763,215.8711,18106.0
2022-10-24 12:10:00,219.71,220.3,219.69,220.2,17423.0,215.9694,216.5494,215.9497,216.4511,17423.0
2022-10-24 12:20:00,220.25,220.43,219.96,220.22,16592.0,216.5002,216.6771,216.2151,216.4707,16592.0
2022-10-24 12:30:00,219.96,220.03,219.76,219.87,25627.0,216.2151,216.2839,216.0185,216.1267,25627.0
2022-10-24 12:40:00,219.77,220.04,219.59,219.96,7590.0,216.0284,216.2938,215.8514,216.2151,7590.0
2022-10-24 12:50:00,220.04,220.2,219.8,219.84,12042.0,216.2938,216.4511,216.0579,216.0972,12042.0
2022-10-24 13:00:00,219.76,219.85,219.55,219.85,8071.0,216.0185,216.107,215.8121,216.107,8071.0
2022-10-24 13:10:00,219.84,219.84,219.38,219.43,29560.0,216.0972,216.0972,215.645,215.6942,29560.0
2022-10-24 13:20:00,219.41,219.41,219.07,219.25,14991.0,215.6745,215.6745,215.3403,215.5172,14991.0
2022-10-24 13:30:00,219.18,219.25,218.92,219.19,35627.0,215.4484,215.5172,215.1928,215.4582,35627.0
2022-10-24 13:40:00,219.2,219.6,219.17,219.48,17245.0,215.4681,215.8613,215.4386,215.7433,17245.0
2022-10-24 13:50:00,219.45,219.59,219.25,219.31,7235.0,215.7138,215.8514,215.5172,215.5762,7235.0
2022-10-24 14:00:00,219.34,219.88,219.34,219.83,15084.0,215.6057,216.1365,215.6057,216.0874,15084.0
2022-10-24 14:10:00,219.75,219.96,219.71,219.92,20706.0,216.0087,216.2151,215.9694,216.1758,20706.0
2022-10-24 14:20:00,219.93,220.1,219.79,219.97,17468.0,216.1857,216.3528,216.048,216.225,17468.0
2022-10-24 14:30:00,219.95,220.25,219.95,220.25,102137.0,216.2053,216.5002,216.2053,216.5002,102137.0
2022-10-24 14:40:00,220.23,220.71,220.04,220.69,134203.0,216.4805,216.9524,216.2938,216.9327,134203.0
2022-10-24 14:50:00,220.72,220.92,220.55,220.85,21714.0,216.9622,217.1588,216.7951,217.09,21714.0
2022-10-24 15:00:00,220.81,221.16,220.81,221.04,70466.0,217.0507,217.3947,217.0507,217.2768,70466.0
2022-10-24 15:10:00,221.0,221.45,221.0,221.42,23166.0,217.2374,217.6798,217.2374,217.6503,23166.0
2022-10-24 15:20:00,221.35,221.35,221.11,221.16,44183.0,217.5815,217.5815,217.3456,217.3947,44183.0
2022-10-24 15:30:00,221.15,221.27,220.98,221.01,45685.0,217.3849,217.5028,217.2178,217.2473,45685.0
2022-10-24 15:40:00,220.95,221.0,220.68,220.69,24962.0,217.1883,217.2374,216.9229,216.9327,24962.0
2022-10-24 15:50:00,220.67,220.84,220.37,220.72,167399.0,216.9131,217.0802,216.6182,216.9622,167399.0
2022-10-25 09:30:00,221.28,222.17,221.26,221.49,58876.0,217.5127,218.3875,217.493,217.7191,58876.0
2022-10-25 09:40:00,221.55,223.19,221.28,223.1,25594.0,217.7781,219.3901,217.5127,219.3017,25594.0
2022-10-25 09:50:00,223.25,223.7,222.84,223.53,27934.0,219.4491,219.8915,219.0461,219.7244,27934.0
2022-10-25 10:00:00,223.55,223.62,223.1,223.26,100530.0,219.744,219.8128,219.3017,219.459,100530.0
2022-10-25 10:10:00,223.32,223.64,223.01,223.31,24604.0,219.5179,219.8325,219.2132,219.5081,24604.0
2022-10-25 10:20:00,223.35,223.7,223.09,223.62,19459.0,219.5474,219.8915,219.2919,219.8128,19459.0
2022-10-25 10:30:00,223.59,223.68,223.0,223.0,16904.0,219.7833,219.8718,219.2034,219.2034,16904.0
2022-10-25 10:40:00,223.08,223.54,223.0,223.48,27537.0,219.282,219.7342,219.2034,219.6752,27537.0
2022-10-25 10:50:00,223.56,223.74,223.34,223.35,25407.0,219.7538,219.9308,219.5376,219.5474,25407.0
2022-10-25 11:00:00,223.39,224.11,223.24,224.07,24515.0,219.5867,220.2945,219.4393,220.2552,24515.0
2022-10-25 11:10:00,224.03,224.06,223.71,224.01,72327.0,220.2158,220.2453,219.9013,220.1962,72327.0
2022-10-25 11:20:00,224.02,224.14,223.88,224.07,25984.0,220.206,220.324,220.0684,220.2552,25984.0
2022-10-25 11:30:00,224.12,224.45,223.96,224.41,42209.0,220.3043,220.6287,220.147,220.5894,42209.0
2022-10-25 11:40:00,224.36,224.45,224.18,224.43,9651.0,220.5402,220.6287,220.3633,220.609,9651.0
2022-10-25 11:50:00,224.44,224.5,224.19,224.21,96954.0,220.6189,220.6778,220.3731,220.3928,96954.0
2022-10-25 12:00:00,224.28,224.47,224.07,224.31,13855.0,220.4616,220.6484,220.2552,220.4911,13855.0
2022-10-25 12:10:00,224.28,224.63,224.24,224.63,13632.0,220.4616,220.8056,220.4223,220.8056,13632.0
2022-10-25 12:20:00,224.59,224.68,224.34,224.34,9511.0,220.7663,220.8548,220.5206,220.5206,9511.0
2022-10-25 12:30:00,224.36,224.46,224.1,224.17,24241.0,220.5402,220.6385,220.2847,220.3535,24241.0
2022-10-25 12:40:00,224.16,224.22,223.84,223.9,17288.0,220.3436,220.4026,220.0291,220.0881,17288.0
2022-10-25 12:50:00,223.83,223.94,223.63,223.68,21472.0,220.0193,220.1274,219.8227,219.8718,21472.0
2022-10-25 13:00:00,223.72,224.01,223.32,223.78,39830.0,219.9111,220.1962,219.5179,219.9701,39830.0
2022-10-25 13:10:00,223.65,223.72,223.12,223.37,31451.0,219.8423,219.9111,219.3213,219.5671,31451.0
2022-10-25 13:20:00,223.41,223.72,223.26,223.59,21107.0,219.6064,219.9111,219.459,219.7833,21107.0
2022-10-25 13:30:00,223.64,224.02,223.5,223.5,15478.0,219.8325,220.206,219.6949,219.6949,15478.0
2022-10-25 13:40:00,223.58,223.58,223.4,223.58,6221.0,219.7735,219.7735,219.5966,219.7735,6221.0
2022-10-25 13:50:00,223.49,223.73,223.49,223.71,15807.0,219.685,219.921,219.685,219.9013,15807.0
2022-10-25 14:00:00,223.7,224.2,223.68,224.14,49701.0,219.8915,220.383,219.8718,220.324,49701.0
2022-10-25 14:10:00,224.17,224.36,224.06,224.33,19589.0,220.3535,220.5402,220.2453,220.5107,19589.0
2022-10-25 14:20:00,224.35,224.44,224.25,224.43,8883.0,220.5304,220.6189,220.4321,220.609,8883.0
2022-10-25 14:30:00,224.4,224.67,224.32,224.63,14002.0,220.5795,220.845,220.5009,220.8056,14002.0
2022-10-25 14:40:00,224.62,224.69,224.11,224.23,38281.0,220.7958,220.8646,220.2945,220.4124,38281.0
2022-10-25 14:50:00,224.23,224.47,224.17,224.17,26729.0,220.4124,220.6484,220.3535,220.3535,26729.0
2022-10-25 15:00:00,224.22,224.62,224.19,224.62,103032.0,220.4026,220.7958,220.3731,220.7958,103032.0
2022-10-25 15:10:00,224.61,224.7,224.49,224.6,89973.0,220.786,220.8744,220.668,220.7761,89973.0
2022-10-25 15:20:00,224.61,224.95,224.49,224.95,391914.0,220.786,221.1202,220.668,221.1202,391914.0
2022-10-25 15:30:00,224.95,225.22,224.89,225.09,68522.0,221.1202,221.3856,221.0612,221.2578,68522.0
2022-10-25 15:40:00,225.08,225.12,224.94,225.09,37707.0,221.248,221.2873,221.1104,221.2578,37707.0
2022-10-25 15:50:00,225.09,225.14,224.76,225.04,52107.0,221.2578,221.3069,220.9334,221.2087,52107.0
2022-10-26 09:30:00,220.72,221.74,220.55,221.67,142699.0,216.9622,217.9648,216.7951,217.896,142699.0
2022-10-26 09:40:00,221.68,222.06,221.13,221.81,60387.0,217.9059,218.2794,217.3652,218.0336,60387.0
2022-10-26 09:50:00,221.81,222.03,221.23,221.31,19457.0,218.0336,218.2499,217.4635,217.5422,19457.0
2022-10-26 10:00:00,221.43,222.56,221.34,222.33,58639.0,217.6601,218.7709,217.5716,218.5448,58639.0
2022-10-26 10:10:00,222.31,223.0,222.16,223.0,19821.0,218.5251,219.2034,218.3777,219.2034,19821.0
2022-10-26 10:20:00,222.84,223.25,222.32,223.12,39085.0,219.0461,219.4491,218.535,219.3213,39085.0
2022-10-26 10:30:00,223.18,223.75,222.87,223.75,46332.0,219.3803,219.9406,219.0756,219.9406,46332.0
2022-10-26 10:40:00,223.71,224.38,223.7,224.25,12086.0,219.9013,220.5599,219.8915,220.4321,12086.0
2022-10-26 10:50:00,224.11,224.22,223.61,223.62,8001.0,220.2945,220.4026,219.803,219.8128,8001.0
2022-10-26 11:00:00,223.78,224.67,223.78,224.67,36045.0,219.9701,220.845,219.9701,220.845,36045.0
2022-10-26 11:10:00,224.56,225.04,224.41,225.04,13742.0,220.7368,221.2087,220.5894,221.2087,13742.0
2022-10-26 11:20:00,224.89,225.06,224.68,225.02,12829.0,221.0612,221.2283,220.8548,221.189,12829.0
2022-10-26 11:30:00,224.97,225.27,224.92,225.2,19890.0,221.1398,221.4347,221.0907,221.3659,19890.0
2022-10-26 11:40:00,225.16,225.44,224.88,224.96,29278.0,221.3266,221.6018,221.0514,221.13,29278.0
2022-10-26 11:50:00,224.95,224.95,224.63,224.82,18222.0,221.1202,221.1202,220.8056,220.9924,18222.0
2022-10-26 12:00:00,224.87,225.06,224.56,224.62,7330.0,221.0415,221.2283,220.7368,220.7958,7330.0
2022-10-26 12:10:00,224.77,224.89,224.43,224.83,37119.0,220.9432,221.0612,220.609,221.0022,37119.0
2022-10-26 12:20:00,224.77,224.9,224.3,224.47,7911.0,220.9432,221.071,220.4813,220.6484,7911.0
2022-10-26 12:30:00,224.4,224.68,224.34,224.36,10234.0,220.5795,220.8548,220.5206,220.5402,10234.0
2022-10-26 12:40:00,224.39,224.39,223.68,223.68,16092.0,220.5697,220.5697,219.8718,219.8718,16092.0
2022-10-26 12:50:00,223.66,223.71,222.84,222.93,30599.0,219.8521,219.9013,219.0461,219.1346,30599.0
2022-10-26 13:00:00,222.65,222.95,222.58,222.71,63819.0,218.8593,219.1542,218.7905,218.9183,63819.0
2022-10-26 13:10:00,222.73,222.84,222.33,222.53,9443.0,218.938,219.0461,218.5448,218.7414,9443.0
2022-10-26 13:20:00,222.56,222.61,221.86,221.89,9191.0,218.7709,218.82,218.0828,218.1123,9191.0
2022-10-26 13:30:00,221.9,222.0,221.6,221.93,33376.0,218.1221,218.2204,217.8272,218.1516,33376.0
2022-10-26 13:40:00,221.99,222.29,221.98,222.06,7937.0,218.2106,218.5055,218.2007,218.2794,7937.0
2022-10-26 13:50:00,222.1,222.52,222.1,222.44,83109.0,218.3187,218.7316,218.3187,218.6529,83109.0
2022-10-26 14:00:00,222.41,222.73,222.37,222.57,55243.0,218.6234,218.938,218.5841,218.7807,55243.0
2022-10-26 14:10:00,222.58,222.75,222.12,222.12,19500.0,218.7905,218.9576,218.3384,218.3384,19500.0
2022-10-26 14:20:00,222.09,222.13,221.62,221.62,10865.0,218.3089,218.3482,217.8469,217.8469,10865.0
2022-10-26 14:30:00,221.65,221.99,221.6,221.9,14852.0,217.8764,218.2106,217.8272,218.1221,14852.0
2022-10-26 14:40:00,221.92,221.92,221.32,221.5,24242.0,218.1418,218.1418,217.552,217.7289,24242.0
2022-10-26 14:50:00,221.47,221.65,221.25,221.63,103763.0,217.6994,217.8764,217.4832,217.8567,103763.0
2022-10-26 15:00:00,221.56,221.56,220.96,221.31,66171.0,217.7879,217.7879,217.1981,217.5422,66171.0
2022-10-26 15:10:00,221.25,221.7,221.0,221.66,25385.0,217.4832,217.9255,217.2374,217.8862,25385.0
2022-10-26 15:20:00,221.67,221.68,221.26,221.47,19556.0,217.896,217.9059,217.493,217.6994,19556.0
2022-10-26 15:30:00,221.51,221.67,221.16,221.35,20107.0,217.7388,217.896,217.3947,217.5815,20107.0
2022-10-26 15:40:00,221.38,221.78,221.38,221.56,85784.0,217.611,218.0042,217.611,217.7879,85784.0
2022-10-26 15:50:00,221.47,221.6,221.01,221.21,77561.0,217.6994,217.8272,217.2473,217.4439,77561.0
2022-10-27 09:30:00,221.76,222.69,221.42,221.55,62184.0,217.9845,218.8987,217.6503,217.7781,62184.0
2022-10-27 09:40:00,221.51,221.74,220.4,220.4,41599.0,217.7388,217.9648,216.6476,216.6476,41599.0
2022-10-27 09:50:00,220.4,220.47,219.4,219.87,54293.0,216.6476,216.7165,215.6647,216.1267,54293.0
2022-10-27 10:00:00,219.8,220.92,219.59,220.88,21149.0,216.0579,217.1588,215.8514,217.1195,21149.0
2022-10-27 10:10:00,220.93,222.15,220.55,222.08,209023.0,217.1686,218.3679,216.7951,218.299,209023.0
2022-10-27 10:20:00,222.09,222.43,221.85,222.18,26241.0,218.3089,218.6431,218.073,218.3973,26241.0
2022-10-27 10:30:00,222.23,222.57,221.44,221.6,15225.0,218.4465,218.7807,217.6699,217.8272,15225.0
2022-10-27 10:40:00,221.55,221.55,220.95,221.06,20946.0,217.7781,217.7781,217.1883,217.2964,20946.0
2022-10-27 10:50:00,221.01,221.61,220.52,220.52,19228.0,217.2473,217.837,216.7656,216.7656,19228.0
2022-10-27 11:00:00,220.42,221.29,220.35,221.21,10004.0,216.6673,217.5225,216.5985,217.4439,10004.0
2022-10-27 11:10:00,221.25,221.49,220.42,220.58,19896.0,217.4832,217.7191,216.6673,216.8246,19896.0
2022-10-27 11:20:00,220.67,220.99,220.49,220.79,18603.0,216.9131,217.2276,216.7361,217.031,18603.0
2022-10-27 11:30:00,220.63,221.12,220.1,220.33,26313.0,216.8737,217.3554,216.3528,216.5788,26313.0
2022-10-27 11:40:00,220.13,220.26,219.88,220.15,10696.0,216.3822,216.51,216.1365,216.4019,10696.0
2022-10-27 11:50:00,220.15,220.18,219.88,219.93,8653.0,216.4019,216.4314,216.1365,216.1857,8653.0
2022-10-27 12:00:00,219.82,220.54,219.82,220.27,15402.0,216.0775,216.7853,216.0775,216.5199,15402.0
2022-10-27 12:10:00,220.13,220.43,219.97,219.99,29436.0,216.3822,216.6771,216.225,216.2446,29436.0
2022-10-27 12:20:00,219.9,219.9,219.31,219.33,9496.0,216.1562,216.1562,215.5762,215.5959,9496.0
2022-10-27 12:30:00,219.23,219.72,219.2,219.6,19393.0,215.4976,215.9792,215.4681,215.8613,19393.0
2022-10-27 12:40:00,219.66,220.04,219.5,220.04,16553.0,215.9202,216.2938,215.763,216.2938,16553.0
2022-10-27 12:50:00,219.88,220.0,219.69,219.9,17664.0,216.1365,216.2545,215.9497,216.1562,17664.0
2022-10-27 13:00:00,219.94,220.55,219.62,220.5,29685.0,216.1955,216.7951,215.8809,216.7459,29685.0
2022-10-27 13:10:00,220.45,220.59,220.15,220.42,23818.0,216.6968,216.8344,216.4019,216.6673,23818.0
2022-10-27 13:20:00,220.47,220.49,220.05,220.06,15053.0,216.7165,216.7361,216.3036,216.3134,15053.0
2022-10-27 13:30:00,220.03,220.09,219.83,219.93,21079.0,216.2839,216.3429,216.0874,216.1857,21079.0
2022-10-27 13:40:00,219.82,220.1,219.75,219.87,85498.0,216.0775,216.3528,216.0087,216.1267,85498.0
2022-10-27 13:50:00,219.84,219.84,219.53,219.56,23218.0,216.0972,216.0972,215.7925,215.8219,23218.0
2022-10-27 14:00:00,219.57,219.74,219.3,219.32,44744.0,215.8318,215.9989,215.5664,215.586,44744.0
2022-10-27 14:10:00,219.33,219.34,219.03,219.28,26880.0,215.5959,215.6057,215.301,215.5467,26880.0
2022-10-27 14:20:00,219.28,219.48,219.17,219.36,58921.0,215.5467,215.7433,215.4386,215.6254,58921.0
2022-10-27 14:30:00,219.35,219.44,219.17,219.33,40341.0,215.6155,215.704,215.4386,215.5959,40341.0
2022-10-27 14:40:00,219.33,219.47,219.21,219.22,34712.0,215.5959,215.7335,215.4779,215.4877,34712.0
2022-10-27 14:50:00,219.21,219.35,219.02,219.2,46266.0,215.4779,215.6155,215.2911,215.4681,46266.0
2022-10-27 15:00:00,219.22,219.6,218.88,218.88,52813.0,215.4877,215.8613,215.1535,215.1535,52813.0
2022-10-27 15:10:00,218.92,219.57,218.87,219.5,55836.0,215.1928,215.8318,215.1437,215.763,55836.0
2022-10-27 15:20:00,219.48,219.74,219.48,219.74,19000.0,215.7433,215.9989,215.7433,215.9989,19000.0
2022-10-27 15:30:00,219.73,220.03,219.63,219.67,35341.0,215.9891,216.2839,215.8908,215.9301,35341.0
2022-10-27 15:40:00,219.68,219.79,219.38,219.6,27365.0,215.9399,216.048,215.645,215.8613,27365.0
2022-10-27 15:50:00,219.71,219.76,218.91,219.29,75197.0,215.9694,216.0185,215.183,215.5565,75197.0
2022-10-28 09:30:00,218.17,220.13,218.06,220.13,47289.0,214.4556,216.3822,214.3475,216.3822,47289.0
2022-10-28 09:40:00,220.17,220.7,220.13,220.19,48594.0,216.4216,216.9425,216.3822,216.4412,48594.0
2022-10-28 09:50:00,220.03,220.52,219.92,219.95,29855.0,216.2839,216.7656,216.1758,216.2053,29855.0
2022-10-28 10:00:00,220.03,220.52,219.3,219.69,18508.0,216.2839,216.7656,215.5664,215.9497,18508.0
2022-10-28 10:10:00,219.85,220.25,218.81,220.04,12248.0,216.107,216.5002,215.0847,216.2938,12248.0
2022-10-28 10:20:00,220.0,221.37,219.96,221.1,190577.0,216.2545,217.6011,216.2151,217.3357,190577.0
2022-10-28 10:30:00,221.31,221.61,221.03,221.59,16104.0,217.5422,217.837,217.2669,217.8174,16104.0
2022-10-28 10:40:00,221.58,222.59,221.38,222.47,40630.0,217.8076,218.8004,217.611,218.6824,40630.0
2022-10-28 10:50:00,222.49,222.56,222.24,222.44,7023.0,218.7021,218.7709,218.4563,218.6529,7023.0
2022-10-28 11:00:00,222.47,222.78,222.16,222.61,23002.0,218.6824,218.9871,218.3777,218.82,23002.0
2022-10-28 11:10:00,222.6,223.02,222.31,222.52,25184.0,218.8102,219.223,218.5251,218.7316,25184.0
2022-10-28 11:20:00,222.58,222.64,222.19,222.19,11604.0,218.7905,218.8495,218.4072,218.4072,11604.0
2022-10-28 11:30:00,222.2,222.47,221.99,222.42,6937.0,218.417,218.6824,218.2106,218.6333,6937.0
2022-10-28 11:40:00,222.49,222.87,222.46,222.73,10740.0,218.7021,219.0756,218.6726,218.938,10740.0
2022-10-28 11:50:00,222.57,222.69,222.32,222.32,15681.0,218.7807,218.8987,218.535,218.535,15681.0
2022-10-28 12:00:00,222.3,222.64,221.98,222.33,16926.0,218.5153,218.8495,218.2007,218.5448,16926.0
2022-10-28 12:10:00,222.28,223.01,222.25,222.89,17452.0,218.4956,219.2132,218.4662,219.0953,17452.0
2022-10-28 12:20:00,222.89,223.34,222.88,223.29,14752.0,219.0953,219.5376,219.0854,219.4884,14752.0
2022-10-28 12:30:00,223.3,223.63,223.27,223.33,11026.0,219.4983,219.8227,219.4688,219.5278,11026.0
2022-10-28 12:40:00,223.33,223.37,222.92,223.18,10560.0,219.5278,219.5671,219.1247,219.3803,10560.0
2022-10-28 12:50:00,223.29,223.52,223.24,223.49,11381.0,219.4884,219.7145,219.4393,219.685,11381.0
2022-10-28 13:00:00,223.45,223.8,223.43,223.79,14948.0,219.6457,219.9898,219.6261,219.9799,14948.0
2022-10-28 13:10:00,223.77,223.88,223.61,223.61,18681.0,219.9603,220.0684,219.803,219.803,18681.0
2022-10-28 13:20:00,223.57,223.77,223.57,223.66,16415.0,219.7637,219.9603,219.7637,219.8521,16415.0
2022-10-28 13:30:00,223.69,224.02,223.68,223.94,19163.0,219.8816,220.206,219.8718,220.1274,19163.0
2022-10-28 13:40:00,223.93,224.03,223.85,223.97,3891.0,220.1175,220.2158,220.0389,220.1569,3891.0
2022-10-28 13:50:00,223.87,223.94,223.68,223.68,32298.0,220.0586,220.1274,219.8718,219.8718,32298.0
2022-10-28 14:00:00,223.65,223.79,223.44,223.51,94278.0,219.8423,219.9799,219.6359,219.7047,94278.0
2022-10-28 14:10:00,223.59,224.06,223.57,223.95,36232.0,219.7833,220.2453,219.7637,220.1372,36232.0
2022-10-28 14:20:00,223.95,224.0,223.83,223.93,14388.0,220.1372,220.1864,220.0193,220.1175,14388.0
2022-10-28 14:30:00,223.92,224.44,223.88,224.44,10440.0,220.1077,220.6189,220.0684,220.6189,10440.0
2022-10-28 14:40:00,224.39,224.65,224.37,224.57,24473.0,220.5697,220.8253,220.5501,220.7467,24473.0
2022-10-28 14:50:00,224.58,224.75,224.46,224.56,41218.0,220.7565,220.9236,220.6385,220.7368,41218.0
2022-10-28 15:00:00,224.59,224.72,224.11,224.37,22104.0,220.7663,220.8941,220.2945,220.5501,22104.0
2022-10-28 15:10:00,224.37,224.55,224.31,224.37,74677.0,220.5501,220.727,220.4911,220.5501,74677.0
2022-10-28 15:20:00,224.39,224.67,224.31,224.63,75112.0,220.5697,220.845,220.4911,220.8056,75112.0
2022-10-28 15:30:00,224.55,224.72,224.38,224.55,20613.0,220.727,220.8941,220.5599,220.727,20613.0
2022-10-28 15:40:00,224.52,224.69,224.48,224.6,27698.0,220.6975,220.8646,220.6582,220.7761,27698.0
2022-10-28 15:50:00,224.53,225.0,224.42,224.57,159297.0,220.7073,221.1693,220.5992,220.7467,159297.0
2022-10-31 09:30:00,223.01,223.57,222.51,223.26,93424.0,219.2132,219.7637,218.7217,219.459,93424.0
2022-10-31 09:40:00,223.14,223.37,222.41,222.48,12841.0,219.341,219.5671,218.6234,218.6922,12841.0
2022-10-31 09:50:00,222.17,222.44,222.02,222.19,35726.0,218.3875,218.6529,218.2401,218.4072,35726.0
2022-10-31 10:00:00,222.11,222.65,221.83,222.0,14920.0,218.3285,218.8593,218.0533,218.2204,14920.0
2022-10-31 10:10:00,221.92,222.66,221.83,222.5,73291.0,218.1418,218.8692,218.0533,218.7119,73291.0
2022-10-31 10:20:00,222.47,222.5,221.77,221.83,20071.0,218.6824,218.7119,217.9943,218.0533,20071.0
2022-10-31 10:30:00,221.8,221.91,221.38,221.75,28224.0,218.0238,218.1319,217.611,217.9747,28224.0
2022-10-31 10:40:00,221.78,222.53,221.75,222.2,83686.0,218.0042,218.7414,217.9747,218.417,83686.0
2022-10-31 10:50:00,222.14,222.32,221.82,222.17,94792.0,218.358,218.535,218.0435,218.3875,94792.0
2022-10-31 11:00:00,222.11,222.89,222.08,222.59,74201.0,218.3285,219.0953,218.299,218.8004,74201.0
2022-10-31 11:10:00,222.55,222.82,222.52,222.64,15102.0,218.761,219.0264,218.7316,218.8495,15102.0
2022-10-31 11:20:00,222.63,223.23,222.42,223.06,716189.0,218.8397,219.4295,218.6333,219.2624,716189.0
2022-10-31 11:30:00,223.07,223.19,222.92,222.93,34578.0,219.2722,219.3901,219.1247,219.1346,34578.0
2022-10-31 11:40:00,222.99,223.53,222.98,223.5,17651.0,219.1936,219.7244,219.1837,219.6949,17651.0
2022-10-31 11:50:00,223.52,223.87,222.62,223.07,46421.0,219.7145,220.0586,218.8299,219.2722,46421.0
2022-10-31 12:00:00,223.1,223.28,222.78,222.78,18736.0,219.3017,219.4786,218.9871,218.9871,18736.0
2022-10-31 12:10:00,222.83,223.88,222.83,223.66,53090.0,219.0363,220.0684,219.0363,219.8521,53090.0
2022-10-31 12:20:00,223.51,223.72,223.17,223.19,17980.0,219.7047,219.9111,219.3705,219.3901,17980.0
2022-10-31 12:30:00,223.17,223.17,222.68,222.82,17558.0,219.3705,219.3705,218.8888,219.0264,17558.0
2022-10-31 12:40:00,222.86,222.93,222.45,222.64,11094.0,219.0658,219.1346,218.6627,218.8495,11094.0
2022-10-31 12:50:00,222.59,222.8,222.48,222.73,14571.0,218.8004,219.0068,218.6922,218.938,14571.0
2022-10-31 13:00:00,222.73,222.93,222.43,222.93,20491.0,218.938,219.1346,218.6431,219.1346,20491.0
2022-10-31 13:10:00,222.82,223.26,222.76,223.23,11879.0,219.0264,219.459,218.9675,219.4295,11879.0
2022-10-31 13:20:00,223.25,223.46,223.12,223.46,27190.0,219.4491,219.6556,219.3213,219.6556,27190.0
2022-10-31 13:30:00,223.48,223.57,223.31,223.44,20695.0,219.6752,219.7637,219.5081,219.6359,20695.0
2022-10-31 13:40:00,223.32,223.38,222.99,223.03,16270.0,219.5179,219.5769,219.1936,219.2329,16270.0
2022-10-31 13:50:00,223.02,223.18,222.81,223.18,18620.0,219.223,219.3803,219.0166,219.3803,18620.0
2022-10-31 14:00:00,223.16,223.37,222.91,222.97,125956.0,219.3607,219.5671,219.1149,219.1739,125956.0
2022-10-31 14:10:00,222.91,223.18,222.87,223.14,23161.0,219.1149,219.3803,219.0756,219.341,23161.0
2022-10-31 14:20:00,223.11,223.26,223.06,223.06,19612.0,219.3115,219.459,219.2624,219.2624,19612.0
2022-10-31 14:30:00,222.99,223.58,222.97,223.52,30004.0,219.1936,219.7735,219.1739,219.7145,30004.0
2022-10-31 14:40:00,223.49,223.53,223.15,223.19,27257.0,219.685,219.7244,219.3508,219.3901,27257.0
2022-10-31 14:50:00,223.17,223.45,222.77,222.99,41066.0,219.3705,219.6457,218.9773,219.1936,41066.0
2022-10-31 15:00:00,223.0,223.03,222.14,222.18,111505.0,219.2034,219.2329,218.358,218.3973,111505.0
2022-10-31 15:10:00,222.19,222.47,222.19,222.45,94682.0,218.4072,218.6824,218.4072,218.6627,94682.0
2022-10-31 15:20:00,222.45,222.81,222.35,222.77,52932.0,218.6627,219.0166,218.5644,218.9773,52932.0
2022-10-31 15:30:00,222.7,223.18,222.63,223.17,69057.0,218.9085,219.3803,218.8397,219.3705,69057.0
2022-10-31 15:40:00,223.2,223.28,222.83,222.84,134160.0,219.4,219.4786,219.0363,219.0461,134160.0
2022-10-31 15:50:00,222.88,222.88,222.32,222.65,348897.0,219.0854,219.0854,218.535,218.8593,348897.0
2022-11-01 09:30:00,225.03,225.64,224.79,225.12,108619.0,221.1988,221.7984,220.9629,221.2873,108619.0
2022-11-01 09:40:00,225.12,225.23,223.71,223.91,35128.0,221.2873,221.3954,219.9013,220.0979,35128.0
2022-11-01 09:50:00,223.89,223.89,223.42,223.64,53949.0,220.0782,220.0782,219.6162,219.8325,53949.0
2022-11-01 10:00:00,223.6,223.61,221.66,221.66,34488.0,219.7932,219.803,217.8862,217.8862,34488.0
2022-11-01 10:10:00,221.55,221.96,221.36,221.6,15279.0,217.7781,218.1811,217.5913,217.8272,15279.0
2022-11-01 10:20:00,221.41,222.15,221.23,222.05,27506.0,217.6405,218.3679,217.4635,218.2696,27506.0
2022-11-01 10:30:00,222.13,222.23,221.51,221.51,14656.0,218.3482,218.4465,217.7388,217.7388,14656.0
2022-11-01 10:40:00,221.12,221.26,220.84,220.84,29206.0,217.3554,217.493,217.0802,217.0802,29206.0
2022-11-01 10:50:00,221.04,221.09,220.41,220.55,11947.0,217.2768,217.3259,216.6575,216.7951,11947.0
2022-11-01 11:00:00,220.53,220.89,220.53,220.75,13188.0,216.7754,217.1293,216.7754,216.9917,13188.0
2022-11-01 11:10:00,220.85,221.11,220.55,220.55,13273.0,217.09,217.3456,216.7951,216.7951,13273.0
2022-11-01 11:20:00,220.53,220.86,220.43,220.82,19143.0,216.7754,217.0998,216.6771,217.0605,19143.0
2022-11-01 11:30:00,220.91,221.15,220.18,220.2,37963.0,217.149,217.3849,216.4314,216.4511,37963.0
2022-11-01 11:40:00,220.26,220.52,220.0,220.4,27888.0,216.51,216.7656,216.2545,216.6476,27888.0
2022-11-01 11:50:00,220.39,220.86,220.32,220.67,330735.0,216.6378,217.0998,216.569,216.9131,330735.0
2022-11-01 12:00:00,220.67,221.53,220.57,221.02,30431.0,216.9131,217.7584,216.8148,217.2571,30431.0
2022-11-01 12:10:00,221.09,221.23,220.55,220.55,11127.0,217.3259,217.4635,216.7951,216.7951,11127.0
2022-11-01 12:20:00,220.53,220.76,220.37,220.45,37892.0,216.7754,217.0015,216.6182,216.6968,37892.0
2022-11-01 12:30:00,220.42,220.52,219.99,220.2,13731.0,216.6673,216.7656,216.2446,216.4511,13731.0
2022-11-01 12:40:00,220.15,220.56,220.15,220.5,8648.0,216.4019,216.8049,216.4019,216.7459,8648.0
2022-11-01 12:50:00,220.46,220.62,220.28,220.62,19977.0,216.7066,216.8639,216.5297,216.8639,19977.0
2022-11-01 13:00:00,220.59,220.62,220.36,220.38,34060.0,216.8344,216.8639,216.6083,216.628,34060.0
2022-11-01 13:10:00,220.56,220.96,220.55,220.93,12087.0,216.8049,217.1981,216.7951,217.1686,12087.0
2022-11-01 13:20:00,220.85,221.0,220.59,220.59,33208.0,217.09,217.2374,216.8344,216.8344,33208.0
2022-11-01 13:30:00,220.61,220.64,220.19,220.27,10341.0,216.8541,216.8836,216.4412,216.5199,10341.0
2022-11-01 13:40:00,220.39,220.7,220.39,220.6,11959.0,216.6378,216.9425,216.6378,216.8442,11959.0
2022-11-01 13:50:00,220.6,220.76,220.46,220.76,14550.0,216.8442,217.0015,216.7066,217.0015,14550.0
2022-11-01 14:00:00,220.72,220.9,220.61,220.88,23343.0,216.9622,217.1391,216.8541,217.1195,23343.0
2022-11-01 14:10:00,220.86,220.92,220.75,220.75,55031.0,217.0998,217.1588,216.9917,216.9917,55031.0
2022-11-01 14:20:00,220.68,220.85,220.6,220.74,37768.0,216.9229,217.09,216.8442,216.9819,37768.0
2022-11-01 14:30:00,220.89,220.9,220.58,220.67,36804.0,217.1293,217.1391,216.8246,216.9131,36804.0
2022-11-01 14:40:00,220.75,220.76,220.37,220.46,12275.0,216.9917,217.0015,216.6182,216.7066,12275.0
2022-11-01 14:50:00,220.45,221.14,220.43,221.14,28015.0,216.6968,217.375,216.6771,217.375,28015.0
2022-11-01 15:00:00,221.08,221.3,220.95,221.23,141157.0,217.3161,217.5323,217.1883,217.4635,141157.0
2022-11-01 15:10:00,221.07,221.07,220.68,220.9,27151.0,217.3062,217.3062,216.9229,217.1391,27151.0
2022-11-01 15:20:00,220.96,221.05,220.57,220.59,15575.0,217.1981,217.2866,216.8148,216.8344,15575.0
2022-11-01 15:30:00,220.63,220.83,220.56,220.59,23732.0,216.8737,217.0703,216.8049,216.8344,23732.0
2022-11-01 15:40:00,220.54,220.96,220.52,220.96,83836.0,216.7853,217.1981,216.7656,217.1981,83836.0
2022-11-01 15:50:00,220.99,221.07,220.45,220.5,300989.0,217.2276,217.3062,216.6968,216.7459,300989.0
2022-11-02 09:30:00,220.29,220.33,219.21,219.3,58984.0,216.5395,216.5788,215.4779,215.5664,58984.0
2022-11-02 09:40:00,219.47,219.82,219.15,219.42,23471.0,215.7335,216.0775,215.4189,215.6843,23471.0
2022-11-02 09:50:00,219.45,219.54,219.03,219.03,25499.0,215.7138,215.8023,215.301,215.301,25499.0
2022-11-02 10:00:00,218.99,219.43,218.99,219.11,95689.0,215.2617,215.6942,215.2617,215.3796,95689.0
2022-11-02 10:10:00,219.21,219.28,218.78,219.05,8540.0,215.4779,215.5467,215.0552,215.3206,8540.0
2022-11-02 10:20:00,218.98,219.03,218.76,218.85,13008.0,215.2518,215.301,215.0356,215.124,13008.0
2022-11-02 10:30:00,218.95,219.07,218.85,219.04,9233.0,215.2223,215.3403,215.124,215.3108,9233.0
2022-11-02 10:40:00,219.08,219.24,218.85,219.11,14524.0,215.3501,215.5074,215.124,215.3796,14524.0
2022-11-02 10:50:00,219.09,219.26,218.99,219.0,9139.0,215.36,215.5271,215.2617,215.2715,9139.0
2022-11-02 11:00:00,219.04,219.12,218.78,218.88,9558.0,215.3108,215.3894,215.0552,215.1535,9558.0
2022-11-02 11:10:00,218.88,218.88,218.34,218.51,20388.0,215.1535,215.1535,214.6227,214.7898,20388.0
2022-11-02 11:20:00,218.5,218.6,218.36,218.43,23542.0,214.78,214.8783,214.6424,214.7112,23542.0
2022-11-02 11:30:00,218.47,218.69,218.36,218.37,13273.0,214.7505,214.9668,214.6424,214.6522,13273.0
2022-11-02 11:40:00,218.32,218.67,218.32,218.67,10737.0,214.6031,214.9471,214.6031,214.9471,10737.0
2022-11-02 11:50:00,218.62,218.63,218.32,218.37,8067.0,214.898,214.9078,214.6031,214.6522,8067.0
2022-11-02 12:00:00,218.36,218.53,218.1,218.22,4528.0,214.6424,214.8095,214.3868,214.5048,4528.0
2022-11-02 12:10:00,218.14,218.3,217.95,218.04,33666.0,214.4261,214.5834,214.2394,214.3278,33666.0
2022-11-02 12:20:00,218.14,218.14,217.83,217.83,9029.0,214.4261,214.4261,214.1214,214.1214,9029.0
2022-11-02 12:30:00,217.8,217.93,217.61,217.65,7074.0,214.0919,214.2197,213.9051,213.9445,7074.0
2022-11-02 12:40:00,217.66,218.1,217.61,218.09,17071.0,213.9543,214.3868,213.9051,214.377,17071.0
2022-11-02 12:50:00,218.09,218.59,218.08,218.47,9758.0,214.377,214.8685,214.3671,214.7505,9758.0
2022-11-02 13:00:00,218.41,218.46,218.2,218.27,10086.0,214.6915,214.7407,214.4851,214.5539,10086.0
2022-11-02 13:10:00,218.34,218.35,218.12,218.28,10162.0,214.6227,214.6326,214.4065,214.5637,10162.0
2022-11-02 13:20:00,218.27,218.33,218.11,218.11,16860.0,214.5539,214.6129,214.3966,214.3966,16860.0
2022-11-02 13:30:00,218.19,218.49,218.12,218.49,15405.0,214.4753,214.7702,214.4065,214.7702,15405.0
2022-11-02 13:40:00,218.53,219.01,218.53,218.89,23784.0,214.8095,215.2813,214.8095,215.1634,23784.0
2022-11-02 13:50:00,218.96,219.21,218.73,218.86,35911.0,215.2322,215.4779,215.0061,215.1339,35911.0
2022-11-02 14:00:00,218.96,221.97,218.43,221.3,59669.0,215.2322,218.1909,214.7112,217.5323,59669.0
2022-11-02 14:10:00,221.27,221.49,220.25,220.75,59046.0,217.5028,217.7191,216.5002,216.9917,59046.0
2022-11-02 14:20:00,220.9,222.05,220.7,222.05,25111.0,217.1391,218.2696,216.9425,218.2696,25111.0
2022-11-02 14:30:00,222.09,222.42,218.45,219.51,44246.0,218.3089,218.6333,214.7308,215.7728,44246.0
2022-11-02 14:40:00,219.54,221.09,218.96,219.05,95423.0,215.8023,217.3259,215.2322,215.3206,95423.0
2022-11-02 14:50:00,219.3,219.4,216.42,217.4,47576.0,215.5664,215.6647,212.7354,213.6987,47576.0
2022-11-02 15:00:00,216.98,218.74,216.98,218.59,21937.0,213.2859,215.0159,213.2859,214.8685,21937.0
2022-11-02 15:10:00,218.55,218.55,216.31,216.31,84533.0,214.8291,214.8291,212.6273,212.6273,84533.0
2022-11-02 15:20:00,216.25,216.3,214.28,214.82,105302.0,212.5683,212.6175,210.6318,211.1626,105302.0
2022-11-02 15:30:00,214.65,215.1,214.0,214.85,106579.0,210.9955,211.4379,210.3566,211.1921,106579.0
2022-11-02 15:40:00,214.83,214.94,214.01,214.24,273311.0,211.1725,211.2806,210.3664,210.5925,273311.0
2022-11-02 15:50:00,214.19,214.19,213.4,213.4,94859.0,210.5434,210.5434,209.7668,209.7668,94859.0
2022-11-03 09:30:00,211.23,211.46,210.55,211.15,141394.0,207.6338,207.8599,206.9653,207.5551,141394.0
2022-11-03 09:40:00,211.2,211.47,210.05,210.39,35947.0,207.6043,207.8697,206.4739,206.8081,35947.0
2022-11-03 09:50:00,210.3,210.42,209.47,209.47,47039.0,206.7196,206.8376,205.9037,205.9037,47039.0
2022-11-03 10:00:00,209.49,210.35,209.23,209.91,31937.0,205.9234,206.7688,205.6678,206.3362,31937.0
2022-11-03 10:10:00,209.92,211.1,209.92,210.77,158296.0,206.3461,207.506,206.3461,207.1816,158296.0
2022-11-03 10:20:00,210.84,211.83,210.63,211.74,14254.0,207.2504,208.2236,207.044,208.1351,14254.0
2022-11-03 10:30:00,211.46,211.48,210.74,211.1,11287.0,207.8599,207.8795,207.1521,207.506,11287.0
2022-11-03 10:40:00,211.15,212.27,211.11,212.24,28365.0,207.5551,208.6561,207.5158,208.6266,28365.0
2022-11-03 10:50:00,212.25,212.38,211.89,212.26,20735.0,208.6364,208.7642,208.2825,208.6462,20735.0
2022-11-03 11:00:00,212.23,212.43,211.53,211.55,18260.0,208.6167,208.8133,207.9287,207.9483,18260.0
2022-11-03 11:10:00,211.52,211.68,210.96,211.13,28363.0,207.9188,208.0761,207.3684,207.5355,28363.0
2022-11-03 11:20:00,211.18,211.42,210.81,210.81,15021.0,207.5846,207.8205,207.2209,207.2209,15021.0
2022-11-03 11:30:00,210.82,211.08,210.32,211.08,26286.0,207.2307,207.4863,206.7393,207.4863,26286.0
2022-11-03 11:40:00,211.04,211.34,210.9,211.01,10319.0,207.447,207.7419,207.3094,207.4175,10319.0
2022-11-03 11:50:00,210.83,210.92,210.42,210.64,26389.0,207.2406,207.329,206.8376,207.0538,26389.0
2022-11-03 12:00:00,210.63,211.18,210.39,210.95,109069.0,207.044,207.5846,206.8081,207.3585,109069.0
2022-11-03 12:10:00,211.1,211.75,211.06,211.68,15206.0,207.506,208.1449,207.4667,208.0761,15206.0
2022-11-03 12:20:00,211.61,211.64,211.21,211.46,28217.0,208.0073,208.0368,207.6141,207.8599,28217.0
2022-11-03 12:30:00,211.46,211.62,211.07,211.28,20433.0,207.8599,208.0171,207.4765,207.6829,20433.0
2022-11-03 12:40:00,211.2,211.93,211.2,211.77,11161.0,207.6043,208.3219,207.6043,208.1646,11161.0
2022-11-03 12:50:00,212.02,212.33,211.96,212.17,341148.0,208.4103,208.715,208.3513,208.5578,341148.0
2022-11-03 13:00:00,212.18,212.28,211.53,211.82,13886.0,208.5676,208.6659,207.9287,208.2137,13886.0
2022-11-03 13:10:00,211.74,211.92,211.54,211.59,15901.0,208.1351,208.312,207.9385,207.9876,15901.0
2022-11-03 13:20:00,211.58,211.58,211.14,211.21,48703.0,207.9778,207.9778,207.5453,207.6141,48703.0
2022-11-03 13:30:00,211.29,211.4,211.06,211.33,50487.0,207.6927,207.8009,207.4667,207.7321,50487.0
2022-11-03 13:40:00,211.34,211.38,211.02,211.17,47171.0,207.7419,207.7812,207.4273,207.5748,47171.0
2022-11-03 13:50:00,211.17,211.26,210.9,210.91,33728.0,207.5748,207.6633,207.3094,207.3192,33728.0
2022-11-03 14:00:00,210.89,210.97,210.74,210.86,25214.0,207.2996,207.3782,207.1521,207.2701,25214.0
2022-11-03 14:10:00,210.9,210.95,210.61,210.95,31346.0,207.3094,207.3585,207.0243,207.3585,31346.0
2022-11-03 14:20:00,210.96,211.53,210.94,211.42,26925.0,207.3684,207.9287,207.3487,207.8205,26925.0
2022-11-03 14:30:00,211.43,211.6,211.04,211.12,79252.0,207.8304,207.9975,207.447,207.5256,79252.0
2022-11-03 14:40:00,211.14,211.33,210.94,211.31,82691.0,207.5453,207.7321,207.3487,207.7124,82691.0
2022-11-03 14:50:00,211.29,211.46,211.14,211.44,62241.0,207.6927,207.8599,207.5453,207.8402,62241.0
2022-11-03 15:00:00,211.49,211.52,211.04,211.09,28000.0,207.8893,207.9188,207.447,207.4962,28000.0
2022-11-03 15:10:00,211.09,211.24,210.92,210.95,25970.0,207.4962,207.6436,207.329,207.3585,25970.0
2022-11-03 15:20:00,211.03,211.31,211.0,211.12,28580.0,207.4372,207.7124,207.4077,207.5256,28580.0
2022-11-03 15:30:00,211.16,211.43,211.0,211.06,214020.0,207.565,207.8304,207.4077,207.4667,214020.0
2022-11-03 15:40:00,211.12,211.16,210.44,210.49,76823.0,207.5256,207.565,206.8572,206.9064,76823.0
2022-11-03 15:50:00,210.51,210.59,209.75,209.8,192408.0,206.926,207.0047,206.179,206.2281,192408.0
2022-11-04 09:30:00,213.65,213.89,211.67,211.79,84562.0,210.0126,210.2485,208.0663,208.1842,84562.0
2022-11-04 09:40:00,211.7,211.7,209.73,209.99,36587.0,208.0958,208.0958,206.1593,206.4149,36587.0
2022-11-04 09:50:00,209.99,211.8,209.84,211.8,32002.0,206.4149,208.1941,206.2674,208.1941,32002.0
2022-11-04 10:00:00,211.9,212.19,211.19,211.58,81387.0,208.2924,208.5774,207.5945,207.9778,81387.0
2022-11-04 10:10:00,211.6,212.8,211.45,212.46,37875.0,207.9975,209.177,207.85,208.8428,37875.0
2022-11-04 10:20:00,212.54,213.54,212.52,213.2,70668.0,208.9215,209.9044,208.9018,209.5702,70668.0
2022-11-04 10:30:00,213.28,213.59,212.9,213.41,236174.0,209.6489,209.9536,209.2753,209.7767,236174.0
2022-11-04 10:40:00,213.36,214.03,213.26,213.48,38798.0,209.7275,210.3861,209.6292,209.8455,38798.0
2022-11-04 10:50:00,213.55,213.55,212.33,212.58,76721.0,209.9143,209.9143,208.715,208.9608,76721.0
2022-11-04 11:00:00,212.64,212.85,211.91,211.97,12904.0,209.0198,209.2262,208.3022,208.3612,12904.0
2022-11-04 11:10:00,212.01,212.04,211.54,211.54,21753.0,208.4005,208.43,207.9385,207.9385,21753.0
2022-11-04 11:20:00,211.8,212.05,210.75,210.75,34666.0,208.1941,208.4398,207.1619,207.1619,34666.0
2022-11-04 11:30:00,210.75,211.1,210.41,210.45,38954.0,207.1619,207.506,206.8277,206.867,38954.0
2022-11-04 11:40:00,210.41,210.46,209.65,209.65,36682.0,206.8277,206.8769,206.0807,206.0807,36682.0
2022-11-04 11:50:00,209.61,209.61,208.8,208.8,24240.0,206.0414,206.0414,205.2451,205.2451,24240.0
2022-11-04 12:00:00,208.84,209.28,208.38,209.27,23955.0,205.2845,205.717,204.8323,205.7071,23955.0
2022-11-04 12:10:00,209.22,210.25,208.92,210.04,14316.0,205.658,206.6705,205.3631,206.464,14316.0
2022-11-04 12:20:00,210.02,210.26,209.58,210.16,16622.0,206.4444,206.6803,206.0119,206.582,16622.0
2022-11-04 12:30:00,210.04,210.25,209.17,209.17,42163.0,206.464,206.6705,205.6088,205.6088,42163.0
2022-11-04 12:40:00,209.15,209.33,208.73,208.81,20845.0,205.5892,205.7661,205.1763,205.255,20845.0
2022-11-04 12:50:00,208.8,209.16,208.65,208.99,11278.0,205.2451,205.599,205.0977,205.4319,11278.0
2022-11-04 13:00:00,208.88,209.35,208.15,208.17,22965.0,205.3238,205.7858,204.6062,204.6259,22965.0
2022-11-04 13:10:00,208.25,209.29,208.25,209.0,21903.0,204.7045,205.7268,204.7045,205.4417,21903.0
2022-11-04 13:20:00,208.97,209.02,208.51,208.55,33978.0,205.4122,205.4614,204.9601,204.9994,33978.0
2022-11-04 13:30:00,208.5,208.86,208.33,208.59,22174.0,204.9502,205.3041,204.7831,205.0387,22174.0
2022-11-04 13:40:00,208.55,208.7,208.28,208.68,21824.0,204.9994,205.1468,204.734,205.1272,21824.0
2022-11-04 13:50:00,208.68,208.73,208.28,208.38,43518.0,205.1272,205.1763,204.734,204.8323,43518.0
2022-11-04 14:00:00,208.38,208.68,207.91,208.05,86977.0,204.8323,205.1272,204.3703,204.5079,86977.0
2022-11-04 14:10:00,208.06,209.04,208.06,209.03,137077.0,204.5177,205.4811,204.5177,205.4712,137077.0
2022-11-04 14:20:00,208.98,209.52,208.81,209.34,125826.0,205.4221,205.9529,205.255,205.7759,125826.0
2022-11-04 14:30:00,209.4,209.74,209.14,209.62,49064.0,205.8349,206.1691,205.5794,206.0512,49064.0
2022-11-04 14:40:00,209.58,210.42,209.56,209.96,62949.0,206.0119,206.8376,205.9922,206.3854,62949.0
2022-11-04 14:50:00,209.99,210.66,209.99,210.47,134683.0,206.4149,207.0735,206.4149,206.8867,134683.0
2022-11-04 15:00:00,210.46,211.15,210.27,211.08,39587.0,206.8769,207.5551,206.6901,207.4863,39587.0
2022-11-04 15:10:00,211.13,211.42,211.03,211.08,151427.0,207.5355,207.8205,207.4372,207.4863,151427.0
2022-11-04 15:20:00,211.04,211.17,210.6,210.96,33846.0,207.447,207.5748,207.0145,207.3684,33846.0
2022-11-04 15:30:00,210.96,211.42,210.65,211.33,71384.0,207.3684,207.8205,207.0636,207.7321,71384.0
2022-11-04 15:40:00,211.32,212.17,211.12,211.63,154757.0,207.7222,208.5578,207.5256,208.027,154757.0
2022-11-04 15:50:00,211.66,212.17,211.22,212.08,200941.0,208.0564,208.5578,207.6239,208.4693,200941.0
2022-11-07 09:30:00,212.79,213.25,211.49,211.6,234151.0,209.1672,209.6194,207.8893,207.9975,234151.0
2022-11-07 09:40:00,211.79,212.19,211.3,211.34,84462.0,208.1842,208.5774,207.7026,207.7419,84462.0
2022-11-07 09:50:00,211.33,211.79,211.15,211.49,84226.0,207.7321,208.1842,207.5551,207.8893,84226.0
2022-11-07 10:00:00,211.51,212.48,211.5,211.98,39083.0,207.909,208.8625,207.8992,208.371,39083.0
2022-11-07 10:10:00,212.28,212.88,211.88,212.41,46166.0,208.6659,209.2557,208.2727,208.7937,46166.0
2022-11-07 10:20:00,212.39,212.39,211.56,211.88,63210.0,208.774,208.774,207.9582,208.2727,63210.0
2022-11-07 10:30:00,211.87,212.11,211.5,211.53,40393.0,208.2629,208.4988,207.8992,207.9287,40393.0
2022-11-07 10:40:00,211.6,212.18,211.6,211.76,374105.0,207.9975,208.5676,207.9975,208.1547,374105.0
2022-11-07 10:50:00,211.72,212.54,211.72,212.54,55604.0,208.1154,208.9215,208.1154,208.9215,55604.0
2022-11-07 11:00:00,212.56,212.58,211.98,212.29,76091.0,208.9411,208.9608,208.371,208.6757,76091.0
2022-11-07 11:10:00,212.32,212.45,211.92,212.27,11724.0,208.7052,208.833,208.312,208.6561,11724.0
2022-11-07 11:20:00,212.19,212.83,212.18,212.72,55445.0,208.5774,209.2065,208.5676,209.0984,55445.0
2022-11-07 11:30:00,212.75,212.96,212.5,212.5,47753.0,209.1279,209.3343,208.8821,208.8821,47753.0
2022-11-07 11:40:00,212.47,212.47,211.64,211.99,62779.0,208.8527,208.8527,208.0368,208.3808,62779.0
2022-11-07 11:50:00,211.93,211.94,211.56,211.59,19687.0,208.3219,208.3317,207.9582,207.9876,19687.0
2022-11-07 12:00:00,211.59,211.9,211.29,211.86,35045.0,207.9876,208.2924,207.6927,208.253,35045.0
2022-11-07 12:10:00,211.87,212.11,211.68,212.03,50951.0,208.2629,208.4988,208.0761,208.4201,50951.0
2022-11-07 12:20:00,211.97,212.24,211.94,212.18,31586.0,208.3612,208.6266,208.3317,208.5676,31586.0
2022-11-07 12:30:00,212.22,212.32,212.08,212.16,22728.0,208.6069,208.7052,208.4693,208.5479,22728.0
2022-11-07 12:40:00,212.2,212.35,211.93,212.05,30006.0,208.5873,208.7347,208.3219,208.4398,30006.0
2022-11-07 12:50:00,211.95,212.15,211.88,212.14,38138.0,208.3415,208.5381,208.2727,208.5283,38138.0
2022-11-07 13:00:00,212.24,212.75,212.24,212.73,83016.0,208.6266,209.1279,208.6266,209.1082,83016.0
2022-11-07 13:10:00,212.7,212.91,212.58,212.72,33889.0,209.0787,209.2852,208.9608,209.0984,33889.0
2022-11-07 13:20:00,212.73,212.73,212.41,212.67,43369.0,209.1082,209.1082,208.7937,209.0493,43369.0
2022-11-07 13:30:00,212.68,212.73,212.38,212.55,35218.0,209.0591,209.1082,208.7642,208.9313,35218.0
2022-11-07 13:40:00,212.56,212.65,212.36,212.58,42182.0,208.9411,209.0296,208.7445,208.9608,42182.0
2022-11-07 13:50:00,212.6,212.9,212.51,212.89,65281.0,208.9804,209.2753,208.892,209.2655,65281.0
2022-11-07 14:00:00,212.91,213.21,212.91,213.16,75624.0,209.2852,209.5801,209.2852,209.5309,75624.0
2022-11-07 14:10:00,213.12,214.0,213.12,213.97,169696.0,209.4916,210.3566,209.4916,210.3271,169696.0
2022-11-07 14:20:00,213.95,214.06,213.83,214.01,41170.0,210.3075,210.4156,210.1895,210.3664,41170.0
2022-11-07 14:30:00,214.05,214.41,214.0,214.4,44293.0,210.4058,210.7596,210.3566,210.7498,44293.0
2022-11-07 14:40:00,214.39,214.43,214.16,214.29,35656.0,210.74,210.7793,210.5139,210.6417,35656.0
2022-11-07 14:50:00,214.27,214.35,213.83,213.9,107842.0,210.622,210.7007,210.1895,210.2583,107842.0
2022-11-07 15:00:00,213.95,214.17,213.88,214.11,43673.0,210.3075,210.5237,210.2387,210.4647,43673.0
2022-11-07 15:10:00,214.07,214.52,214.05,214.48,233453.0,210.4254,210.8678,210.4058,210.8284,233453.0
2022-11-07 15:20:00,214.47,214.47,214.17,214.4,40955.0,210.8186,210.8186,210.5237,210.7498,40955.0
2022-11-07 15:30:00,214.39,214.66,214.22,214.34,67960.0,210.74,211.0054,210.5729,210.6908,67960.0
2022-11-07 15:40:00,214.34,214.42,214.17,214.41,29687.0,210.6908,210.7695,210.5237,210.7596,29687.0
2022-11-07 15:50:00,214.43,214.49,213.85,214.25,133397.0,210.7793,210.8383,210.2092,210.6024,133397.0
2022-11-08 09:30:00,215.23,215.34,214.19,214.34,74011.0,211.5657,211.6738,210.5434,210.6908,74011.0
2022-11-08 09:40:00,214.34,214.41,213.86,214.35,49306.0,210.6908,210.7596,210.219,210.7007,49306.0
2022-11-08 09:50:00,214.25,215.18,214.25,214.78,48316.0,210.6024,211.5165,210.6024,211.1233,48316.0
2022-11-08 10:00:00,214.77,215.04,214.46,214.78,95493.0,211.1135,211.3789,210.8088,211.1233,95493.0
2022-11-08 10:10:00,214.77,215.4,214.58,215.33,28163.0,211.1135,211.7328,210.9267,211.664,28163.0
2022-11-08 10:20:00,215.26,215.64,215.2,215.32,21076.0,211.5952,211.9687,211.5362,211.6541,21076.0
2022-11-08 10:30:00,215.41,216.0,215.41,215.96,20576.0,211.7426,212.3226,211.7426,212.2832,20576.0
2022-11-08 10:40:00,215.8,216.26,215.76,216.24,27867.0,212.126,212.5781,212.0866,212.5585,27867.0
2022-11-08 10:50:00,216.22,216.27,215.89,216.16,59551.0,212.5388,212.588,212.2144,212.4798,59551.0
2022-11-08 11:00:00,216.15,216.36,215.84,216.36,41495.0,212.47,212.6764,212.1653,212.6764,41495.0
2022-11-08 11:10:00,216.34,216.8,216.34,216.68,57613.0,212.6568,213.1089,212.6568,212.991,57613.0
2022-11-08 11:20:00,216.71,217.2,216.7,217.13,59944.0,213.0205,213.5021,213.0106,213.4333,59944.0
2022-11-08 11:30:00,217.2,217.75,217.12,217.75,18793.0,213.5021,214.0428,213.4235,214.0428,18793.0
2022-11-08 11:40:00,217.74,217.86,217.2,217.27,18223.0,214.0329,214.1509,213.5021,213.5709,18223.0
2022-11-08 11:50:00,217.28,217.51,217.08,217.41,60733.0,213.5808,213.8069,213.3842,213.7086,60733.0
2022-11-08 12:00:00,217.4,217.59,217.35,217.52,32051.0,213.6987,213.8855,213.6496,213.8167,32051.0
2022-11-08 12:10:00,217.53,217.69,217.07,217.19,44825.0,213.8265,213.9838,213.3743,213.4923,44825.0
2022-11-08 12:20:00,217.19,217.36,217.06,217.36,31126.0,213.4923,213.6594,213.3645,213.6594,31126.0
2022-11-08 12:30:00,217.33,217.47,217.1,217.34,16662.0,213.6299,213.7675,213.4038,213.6397,16662.0
2022-11-08 12:40:00,217.35,217.57,217.28,217.42,23134.0,213.6496,213.8658,213.5808,213.7184,23134.0
2022-11-08 12:50:00,217.39,217.42,217.08,217.39,19766.0,213.6889,213.7184,213.3842,213.6889,19766.0
2022-11-08 13:00:00,217.32,217.67,217.28,217.64,37349.0,213.6201,213.9641,213.5808,213.9346,37349.0
2022-11-08 13:10:00,217.64,217.67,217.18,217.18,17057.0,213.9346,213.9641,213.4825,213.4825,17057.0
2022-11-08 13:20:00,216.97,216.97,215.48,215.57,40490.0,213.276,213.276,211.8114,211.8999,40490.0
2022-11-08 13:30:00,215.5,215.81,215.05,215.81,33658.0,211.8311,212.1358,211.3887,212.1358,33658.0
2022-11-08 13:40:00,215.75,216.01,215.59,215.61,13669.0,212.0768,212.3324,211.9195,211.9392,13669.0
2022-11-08 13:50:00,215.56,215.84,214.57,214.67,19837.0,211.8901,212.1653,210.9169,211.0152,19837.0
2022-11-08 14:00:00,214.63,215.03,214.31,214.32,44798.0,210.9759,211.3691,210.6613,210.6712,44798.0
2022-11-08 14:10:00,214.28,214.75,214.14,214.43,20234.0,210.6318,211.0938,210.4942,210.7793,20234.0
2022-11-08 14:20:00,214.41,214.45,212.99,212.99,60329.0,210.7596,210.7989,209.3638,209.3638,60329.0
2022-11-08 14:30:00,213.01,214.04,212.73,214.0,138338.0,209.3835,210.3959,209.1082,210.3566,138338.0
2022-11-08 14:40:00,213.9,214.72,213.89,214.64,59120.0,210.2583,211.0644,210.2485,210.9857,59120.0
2022-11-08 14:50:00,214.6,214.9,214.45,214.47,73782.0,210.9464,211.2413,210.7989,210.8186,73782.0
2022-11-08 15:00:00,214.44,215.29,214.4,215.05,110646.0,210.7891,211.6246,210.7498,211.3887,110646.0
2022-11-08 15:10:00,215.06,215.46,214.91,215.46,81057.0,211.3986,211.7918,211.2511,211.7918,81057.0
2022-11-08 15:20:00,215.53,216.0,215.31,215.95,87064.0,211.8606,212.3226,211.6443,212.2734,87064.0
2022-11-08 15:30:00,215.99,216.82,215.94,216.39,80219.0,212.3127,213.1286,212.2636,212.7059,80219.0
2022-11-08 15:40:00,216.42,216.61,216.08,216.26,100611.0,212.7354,212.9222,212.4012,212.5781,100611.0
2022-11-08 15:50:00,216.35,216.48,215.43,215.56,132289.0,212.6666,212.7944,211.7623,211.8901,132289.0
2022-11-09 09:30:00,214.18,214.38,213.21,213.42,89307.0,210.5335,210.7301,209.5801,209.7865,89307.0
2022-11-09 09:40:00,213.44,214.38,213.4,213.88,34893.0,209.8061,210.7301,209.7668,210.2387,34893.0
2022-11-09 09:50:00,213.72,213.72,212.98,213.19,20245.0,210.0814,210.0814,209.354,209.5604,20245.0
2022-11-09 10:00:00,213.16,214.41,213.04,214.4,79698.0,209.5309,210.7596,209.413,210.7498,79698.0
2022-11-09 10:10:00,214.4,214.57,213.87,214.21,13355.0,210.7498,210.9169,210.2288,210.563,13355.0
2022-11-09 10:20:00,214.33,214.52,213.62,213.7,12828.0,210.681,210.8678,209.9831,210.0617,12828.0
2022-11-09 10:30:00,213.68,213.88,212.86,213.13,19314.0,210.0421,210.2387,209.236,209.5014,19314.0
2022-11-09 10:40:00,213.24,213.29,212.76,213.24,11613.0,209.6095,209.6587,209.1377,209.6095,11613.0
2022-11-09 10:50:00,213.13,213.2,212.35,212.79,26033.0,209.5014,209.5702,208.7347,209.1672,26033.0
2022-11-09 11:00:00,212.84,213.5,212.82,213.5,13658.0,209.2164,209.8651,209.1967,209.8651,13658.0
2022-11-09 11:10:00,213.3,213.79,213.24,213.5,7148.0,209.6685,210.1502,209.6095,209.8651,7148.0
2022-11-09 11:20:00,213.48,213.61,213.06,213.43,7992.0,209.8455,209.9732,209.4326,209.7963,7992.0
2022-11-09 11:30:00,213.27,213.27,212.93,213.16,23203.0,209.639,209.639,209.3048,209.5309,23203.0
2022-11-09 11:40:00,213.13,214.09,213.13,213.87,28665.0,209.5014,210.4451,209.5014,210.2288,28665.0
2022-11-09 11:50:00,213.8,213.97,213.24,213.26,30873.0,210.16,210.3271,209.6095,209.6292,30873.0
2022-11-09 12:00:00,213.29,213.45,212.92,213.12,57874.0,209.6587,209.816,209.295,209.4916,57874.0
2022-11-09 12:10:00,213.07,213.09,212.73,212.95,26351.0,209.4424,209.4621,209.1082,209.3245,26351.0
2022-11-09 12:20:00,212.94,213.14,212.66,212.78,36165.0,209.3147,209.5113,209.0394,209.1574,36165.0
2022-11-09 12:30:00,212.78,213.13,212.67,212.67,75379.0,209.1574,209.5014,209.0493,209.0493,75379.0
2022-11-09 12:40:00,212.68,212.81,212.55,212.81,63993.0,209.0591,209.1869,208.9313,209.1869,63993.0
2022-11-09 12:50:00,212.8,212.93,212.62,212.8,26052.0,209.177,209.3048,209.0001,209.177,26052.0
2022-11-09 13:00:00,212.81,213.02,212.35,212.49,34473.0,209.1869,209.3933,208.7347,208.8723,34473.0
2022-11-09 13:10:00,212.53,212.65,212.17,212.55,16313.0,208.9116,209.0296,208.5578,208.9313,16313.0
2022-11-09 13:20:00,212.53,212.59,211.98,212.08,16008.0,208.9116,208.9706,208.371,208.4693,16008.0
2022-11-09 13:30:00,212.05,212.05,211.13,211.19,52853.0,208.4398,208.4398,207.5355,207.5945,52853.0
2022-11-09 13:40:00,211.19,211.43,210.97,211.07,20387.0,207.5945,207.8304,207.3782,207.4765,20387.0
2022-11-09 13:50:00,211.09,211.28,210.9,211.28,25636.0,207.4962,207.6829,207.3094,207.6829,25636.0
2022-11-09 14:00:00,211.27,211.76,211.14,211.68,28782.0,207.6731,208.1547,207.5453,208.0761,28782.0
2022-11-09 14:10:00,211.68,211.8,211.46,211.62,35172.0,208.0761,208.1941,207.8599,208.0171,35172.0
2022-11-09 14:20:00,211.63,211.72,211.35,211.64,33979.0,208.027,208.1154,207.7517,208.0368,33979.0
2022-11-09 14:30:00,211.6,211.6,210.8,210.87,24221.0,207.9975,207.9975,207.2111,207.2799,24221.0
2022-11-09 14:40:00,210.86,211.2,210.6,210.77,34060.0,207.2701,207.6043,207.0145,207.1816,34060.0
2022-11-09 14:50:00,210.77,210.77,210.47,210.63,15961.0,207.1816,207.1816,206.8867,207.044,15961.0
2022-11-09 15:00:00,210.52,211.47,210.52,211.26,26896.0,206.9359,207.8697,206.9359,207.6633,26896.0
2022-11-09 15:10:00,211.21,211.24,210.96,211.14,17586.0,207.6141,207.6436,207.3684,207.5453,17586.0
2022-11-09 15:20:00,211.19,211.21,210.88,211.06,106851.0,207.5945,207.6141,207.2897,207.4667,106851.0
2022-11-09 15:30:00,211.09,211.14,210.73,210.73,33085.0,207.4962,207.5453,207.1423,207.1423,33085.0
2022-11-09 15:40:00,210.72,210.76,210.03,210.14,74861.0,207.1325,207.1718,206.4542,206.5623,74861.0
2022-11-09 15:50:00,210.26,210.64,210.2,210.33,281015.0,206.6803,207.0538,206.6213,206.7491,281015.0
2022-11-10 09:30:00,219.57,220.53,219.18,219.48,82115.0,215.8318,216.7754,215.4484,215.7433,82115.0
2022-11-10 09:40:00,219.72,220.51,218.6,220.51,30962.0,215.9792,216.7558,214.8783,216.7558,30962.0
2022-11-10 09:50:00,220.5,221.84,220.22,221.84,56764.0,216.7459,218.0631,216.4707,218.0631,56764.0
2022-11-10 10:00:00,221.99,222.23,221.45,221.88,48993.0,218.2106,218.4465,217.6798,218.1025,48993.0
2022-11-10 10:10:00,221.81,221.97,221.32,221.54,206162.0,218.0336,218.1909,217.552,217.7682,206162.0
2022-11-10 10:20:00,221.53,221.95,221.35,221.59,36849.0,217.7584,218.1713,217.5815,217.8174,36849.0
2022-11-10 10:30:00,221.75,221.8,220.44,220.46,18679.0,217.9747,218.0238,216.687,216.7066,18679.0
2022-11-10 10:40:00,220.37,221.87,220.3,221.87,35902.0,216.6182,218.0926,216.5494,218.0926,35902.0
2022-11-10 10:50:00,221.8,222.19,221.66,222.05,48723.0,218.0238,218.4072,217.8862,218.2696,48723.0
2022-11-10 11:00:00,222.14,222.16,221.27,221.39,42721.0,218.358,218.3777,217.5028,217.6208,42721.0
2022-11-10 11:10:00,221.34,222.02,221.32,221.85,38125.0,217.5716,218.2401,217.552,218.073,38125.0
2022-11-10 11:20:00,221.98,222.29,221.92,222.16,33697.0,218.2007,218.5055,218.1418,218.3777,33697.0
2022-11-10 11:30:00,222.23,222.84,222.23,222.84,36595.0,218.4465,219.0461,218.4465,219.0461,36595.0
2022-11-10 11:40:00,222.81,222.82,222.45,222.7,10030.0,219.0166,219.0264,218.6627,218.9085,10030.0
2022-11-10 11:50:00,222.68,223.06,222.65,222.95,13206.0,218.8888,219.2624,218.8593,219.1542,13206.0
2022-11-10 12:00:00,222.88,223.02,222.58,222.66,14339.0,219.0854,219.223,218.7905,218.8692,14339.0
2022-11-10 12:10:00,222.63,222.81,222.41,222.8,32175.0,218.8397,219.0166,218.6234,219.0068,32175.0
2022-11-10 12:20:00,222.81,222.81,222.32,222.37,22060.0,219.0166,219.0166,218.535,218.5841,22060.0
2022-11-10 12:30:00,222.3,222.3,221.67,221.67,8207.0,218.5153,218.5153,217.896,217.896,8207.0
2022-11-10 12:40:00,221.76,222.01,221.4,221.46,16156.0,217.9845,218.2302,217.6306,217.6896,16156.0
2022-11-10 12:50:00,221.48,221.69,221.37,221.37,45432.0,217.7093,217.9157,217.6011,217.6011,45432.0
2022-11-10 13:00:00,221.38,222.11,221.34,221.99,15397.0,217.611,218.3285,217.5716,218.2106,15397.0
2022-11-10 13:10:00,222.02,222.45,221.88,222.23,19179.0,218.2401,218.6627,218.1025,218.4465,19179.0
2022-11-10 13:20:00,222.28,222.31,221.82,222.18,11494.0,218.4956,218.5251,218.0435,218.3973,11494.0
2022-11-10 13:30:00,222.3,222.34,221.84,222.06,26247.0,218.5153,218.5546,218.0631,218.2794,26247.0
2022-11-10 13:40:00,221.94,222.74,221.94,222.65,28891.0,218.1614,218.9478,218.1614,218.8593,28891.0
2022-11-10 13:50:00,222.66,222.77,222.35,222.63,10573.0,218.8692,218.9773,218.5644,218.8397,10573.0
2022-11-10 14:00:00,222.57,222.93,222.55,222.89,45014.0,218.7807,219.1346,218.761,219.0953,45014.0
2022-11-10 14:10:00,222.86,222.95,222.7,222.71,24846.0,219.0658,219.1542,218.9085,218.9183,24846.0
2022-11-10 14:20:00,222.67,222.93,222.46,222.84,25714.0,218.879,219.1346,218.6726,219.0461,25714.0
2022-11-10 14:30:00,222.84,222.91,222.59,222.84,73959.0,219.0461,219.1149,218.8004,219.0461,73959.0
2022-11-10 14:40:00,222.75,222.88,222.63,222.74,26001.0,218.9576,219.0854,218.8397,218.9478,26001.0
2022-11-10 14:50:00,222.73,223.27,222.66,223.22,25534.0,218.938,219.4688,218.8692,219.4196,25534.0
2022-11-10 15:00:00,223.15,223.46,223.01,223.46,51766.0,219.3508,219.6556,219.2132,219.6556,51766.0
2022-11-10 15:10:00,223.58,223.9,223.53,223.7,64926.0,219.7735,220.0881,219.7244,219.8915,64926.0
2022-11-10 15:20:00,223.68,224.02,223.63,223.99,33724.0,219.8718,220.206,219.8227,220.1765,33724.0
2022-11-10 15:30:00,223.98,224.24,223.95,224.18,26516.0,220.1667,220.4223,220.1372,220.3633,26516.0
2022-11-10 15:40:00,224.17,224.49,224.05,224.48,35427.0,220.3535,220.668,220.2355,220.6582,35427.0
2022-11-10 15:50:00,224.49,225.23,224.48,224.93,155829.0,220.668,221.3954,220.6582,221.1005,155829.0
2022-11-11 09:30:00,225.12,225.72,224.39,224.53,79024.0,221.2873,221.8771,220.5697,220.7073,79024.0
2022-11-11 09:40:00,224.56,225.9,224.43,225.88,43575.0,220.7368,222.054,220.609,222.0344,43575.0
2022-11-11 09:50:00,225.98,226.28,225.37,225.58,43356.0,222.1326,222.4275,221.533,221.7395,43356.0
2022-11-11 10:00:00,225.35,226.38,224.82,225.79,21248.0,221.5134,222.5258,220.9924,221.9459,21248.0
2022-11-11 10:10:00,225.85,227.19,225.7,227.01,21683.0,222.0049,223.322,221.8574,223.1451,21683.0
2022-11-11 10:20:00,226.97,227.52,226.97,227.35,191211.0,223.1058,223.6464,223.1058,223.4793,191211.0
2022-11-11 10:30:00,227.46,227.46,226.6,226.99,17490.0,223.5875,223.5875,222.7421,223.1255,17490.0
2022-11-11 10:40:00,226.99,227.67,226.68,227.64,46178.0,223.1255,223.7939,222.8207,223.7644,46178.0
2022-11-11 10:50:00,227.64,227.75,227.01,227.05,43105.0,223.7644,223.8725,223.1451,223.1844,43105.0
2022-11-11 11:00:00,227.21,227.58,226.46,226.46,23482.0,223.3417,223.7054,222.6045,222.6045,23482.0
2022-11-11 11:10:00,226.47,226.53,225.86,226.45,30751.0,222.6143,222.6733,222.0147,222.5946,30751.0
2022-11-11 11:20:00,226.46,226.55,225.41,225.43,48953.0,222.6045,222.6929,221.5724,221.592,48953.0
2022-11-11 11:30:00,225.4,225.88,225.21,225.74,52380.0,221.5625,222.0344,221.3758,221.8967,52380.0
2022-11-11 11:40:00,225.54,226.08,225.48,226.07,33391.0,221.7001,222.2309,221.6412,222.2211,33391.0
2022-11-11 11:50:00,226.09,226.31,225.93,226.08,23545.0,222.2408,222.457,222.0835,222.2309,23545.0
2022-11-11 12:00:00,226.05,226.06,225.71,226.03,44492.0,222.2015,222.2113,221.8672,222.1818,44492.0
2022-11-11 12:10:00,226.08,226.78,226.08,226.64,42095.0,222.2309,222.919,222.2309,222.7814,42095.0
2022-11-11 12:20:00,226.64,226.7,226.49,226.63,24350.0,222.7814,222.8404,222.634,222.7716,24350.0
2022-11-11 12:30:00,226.63,226.94,226.38,226.43,50071.0,222.7716,223.0763,222.5258,222.575,50071.0
2022-11-11 12:40:00,226.34,226.59,226.15,226.46,39106.0,222.4865,222.7323,222.2998,222.6045,39106.0
2022-11-11 12:50:00,226.47,227.08,226.41,226.84,104309.0,222.6143,223.2139,222.5553,222.978,104309.0
2022-11-11 13:00:00,226.92,227.39,226.92,227.34,38614.0,223.0566,223.5186,223.0566,223.4695,38614.0
2022-11-11 13:10:00,227.34,227.8,227.29,227.75,61848.0,223.4695,223.9217,223.4203,223.8725,61848.0
2022-11-11 13:20:00,227.71,227.93,227.55,227.9,150911.0,223.8332,224.0494,223.6759,224.02,150911.0
2022-11-11 13:30:00,227.9,228.25,227.62,227.8,60752.0,224.02,224.364,223.7447,223.9217,60752.0
2022-11-11 13:40:00,227.86,227.98,227.58,227.85,34513.0,223.9806,224.0986,223.7054,223.9708,34513.0
2022-11-11 13:50:00,227.85,228.21,227.83,228.13,25080.0,223.9708,224.3247,223.9512,224.246,25080.0
2022-11-11 14:00:00,228.16,228.46,227.9,228.2,57669.0,224.2755,224.5704,224.02,224.3149,57669.0
2022-11-11 14:10:00,228.15,228.26,227.81,227.92,42270.0,224.2657,224.3738,223.9315,224.0396,42270.0
2022-11-11 14:20:00,227.91,228.51,227.91,228.49,241965.0,224.0298,224.6196,224.0298,224.5999,241965.0
2022-11-11 14:30:00,228.43,228.68,228.4,228.63,53185.0,224.5409,224.7867,224.5114,224.7375,53185.0
2022-11-11 14:40:00,228.64,228.83,228.53,228.58,16819.0,224.7474,224.9341,224.6392,224.6884,16819.0
2022-11-11 14:50:00,228.57,228.87,228.47,228.81,52531.0,224.6786,224.9734,224.5803,224.9145,52531.0
2022-11-11 15:00:00,228.77,228.79,227.89,227.98,116719.0,224.8751,224.8948,224.0101,224.0986,116719.0
2022-11-11 15:10:00,227.89,227.96,227.42,227.7,21322.0,224.0101,224.0789,223.5481,223.8234,21322.0
2022-11-11 15:20:00,227.7,228.23,227.7,228.19,21671.0,223.8234,224.3443,223.8234,224.305,21671.0
2022-11-11 15:30:00,228.23,228.47,227.89,228.28,64192.0,224.3443,224.5803,224.0101,224.3935,64192.0
2022-11-11 15:40:00,228.23,228.6,228.23,228.6,34582.0,224.3443,224.708,224.3443,224.708,34582.0
2022-11-11 15:50:00,228.62,228.74,228.16,228.39,138359.0,224.7277,224.8457,224.2755,224.5016,138359.0
2022-11-14 09:30:00,226.79,227.1,226.21,226.97,58332.0,222.9289,223.2336,222.3587,223.1058,58332.0
2022-11-14 09:40:00,226.9,226.94,225.52,225.98,30002.0,223.037,223.0763,221.6805,222.1326,30002.0
2022-11-14 09:50:00,225.99,226.55,225.99,226.47,18657.0,222.1425,222.6929,222.1425,222.6143,18657.0
2022-11-14 10:00:00,226.44,227.3,226.44,227.13,63394.0,222.5848,223.4302,222.5848,223.2631,63394.0
2022-11-14 10:10:00,227.15,227.6,226.96,227.29,22194.0,223.2827,223.7251,223.096,223.4203,22194.0
2022-11-14 10:20:00,227.24,227.4,226.57,226.86,31455.0,223.3712,223.5285,222.7126,222.9977,31455.0
2022-11-14 10:30:00,226.66,227.2,226.6,227.02,44640.0,222.8011,223.3319,222.7421,223.1549,44640.0
2022-11-14 10:40:00,227.06,227.43,226.8,226.86,64107.0,223.1943,223.558,222.9387,222.9977,64107.0
2022-11-14 10:50:00,226.82,227.47,226.68,227.14,44314.0,222.9583,223.5973,222.8207,223.2729,44314.0
2022-11-14 11:00:00,227.21,227.24,226.61,226.92,425297.0,223.3417,223.3712,222.7519,223.0566,425297.0
2022-11-14 11:10:00,226.96,226.96,225.9,226.03,76895.0,223.096,223.096,222.054,222.1818,76895.0
2022-11-14 11:20:00,226.07,226.35,225.98,226.09,45035.0,222.2211,222.4963,222.1326,222.2408,45035.0
2022-11-14 11:30:00,225.99,227.14,225.99,226.92,87863.0,222.1425,223.2729,222.1425,223.0566,87863.0
2022-11-14 11:40:00,226.88,227.37,226.79,227.28,13204.0,223.0173,223.499,222.9289,223.4105,13204.0
2022-11-14 11:50:00,227.22,227.37,226.83,226.98,36332.0,223.3515,223.499,222.9682,223.1156,36332.0
2022-11-14 12:00:00,226.99,227.55,226.82,227.4,47342.0,223.1255,223.6759,222.9583,223.5285,47342.0
2022-11-14 12:10:00,227.44,227.6,227.22,227.22,21037.0,223.5678,223.7251,223.3515,223.3515,21037.0
2022-11-14 12:20:00,227.13,227.44,226.79,227.43,24330.0,223.2631,223.5678,222.9289,223.558,24330.0
2022-11-14 12:30:00,227.43,227.94,227.41,227.94,25504.0,223.558,224.0593,223.5383,224.0593,25504.0
2022-11-14 12:40:00,227.88,227.93,227.65,227.84,21026.0,224.0003,224.0494,223.7742,223.961,21026.0
2022-11-14 12:50:00,227.8,227.93,227.45,227.6,14681.0,223.9217,224.0494,223.5776,223.7251,14681.0
2022-11-14 13:00:00,227.5,227.89,227.44,227.75,39407.0,223.6268,224.0101,223.5678,223.8725,39407.0
2022-11-14 13:10:00,227.82,228.18,227.69,228.17,21748.0,223.9413,224.2952,223.8135,224.2854,21748.0
2022-11-14 13:20:00,228.19,228.62,228.19,228.55,21459.0,224.305,224.7277,224.305,224.6589,21459.0
2022-11-14 13:30:00,228.55,228.66,228.36,228.48,23204.0,224.6589,224.767,224.4721,224.5901,23204.0
2022-11-14 13:40:00,228.55,228.58,228.33,228.45,27575.0,224.6589,224.6884,224.4426,224.5606,27575.0
2022-11-14 13:50:00,228.44,228.72,228.44,228.72,79138.0,224.5508,224.826,224.5508,224.826,79138.0
2022-11-14 14:00:00,228.71,228.75,228.24,228.45,73917.0,224.8162,224.8555,224.3542,224.5606,73917.0
2022-11-14 14:10:00,228.42,228.53,228.15,228.4,67937.0,224.5311,224.6392,224.2657,224.5114,67937.0
2022-11-14 14:20:00,228.39,228.58,228.19,228.58,39823.0,224.5016,224.6884,224.305,224.6884,39823.0
2022-11-14 14:30:00,228.55,228.62,228.21,228.21,52511.0,224.6589,224.7277,224.3247,224.3247,52511.0
2022-11-14 14:40:00,228.19,228.3,227.7,227.81,57157.0,224.305,224.4131,223.8234,223.9315,57157.0
2022-11-14 14:50:00,227.79,228.1,227.79,228.01,27452.0,223.9118,224.2166,223.9118,224.1281,27452.0
2022-11-14 15:00:00,228.03,228.53,228.02,228.14,76337.0,224.1477,224.6392,224.1379,224.2559,76337.0
2022-11-14 15:10:00,228.14,228.2,227.26,227.5,54050.0,224.2559,224.3149,223.3909,223.6268,54050.0
2022-11-14 15:20:00,227.48,227.68,227.4,227.47,54714.0,223.6071,223.8037,223.5285,223.5973,54714.0
2022-11-14 15:30:00,227.46,227.48,226.95,227.16,19559.0,223.5875,223.6071,223.0861,223.2926,19559.0
2022-11-14 15:40:00,227.18,227.25,226.55,226.6,75220.0,223.3122,223.381,222.6929,222.7421,75220.0
2022-11-14 15:50:00,226.77,226.78,225.55,225.77,103532.0,222.9092,222.919,221.71,221.9262,103532.0
2022-11-15 09:30:00,230.18,231.15,230.18,230.46,114328.0,226.2611,227.2146,226.2611,226.5364,114328.0
2022-11-15 09:40:00,230.51,230.77,229.44,229.72,36228.0,226.5855,226.8411,225.5337,225.809,36228.0
2022-11-15 09:50:00,229.73,230.52,229.6,230.52,21605.0,225.8188,226.5954,225.691,226.5954,21605.0
2022-11-15 10:00:00,230.52,230.91,230.14,230.28,38110.0,226.5954,226.9787,226.2218,226.3594,38110.0
2022-11-15 10:10:00,230.37,230.54,230.06,230.06,103616.0,226.4479,226.615,226.1432,226.1432,103616.0
2022-11-15 10:20:00,230.09,230.84,229.87,230.67,62241.0,226.1727,226.9099,225.9564,226.7428,62241.0
2022-11-15 10:30:00,230.64,230.84,230.22,230.26,26287.0,226.7133,226.9099,226.3005,226.3398,26287.0
2022-11-15 10:40:00,230.2,230.63,229.72,229.81,27660.0,226.2808,226.7035,225.809,225.8974,27660.0
2022-11-15 10:50:00,229.74,230.24,229.47,229.86,20567.0,225.8286,226.3201,225.5632,225.9466,20567.0
2022-11-15 11:00:00,229.83,230.12,229.2,229.9,85588.0,225.9171,226.2022,225.2978,225.9859,85588.0
2022-11-15 11:10:00,229.87,230.28,229.63,229.83,37314.0,225.9564,226.3594,225.7205,225.9171,37314.0
2022-11-15 11:20:00,229.88,230.2,229.72,229.82,43451.0,225.9662,226.2808,225.809,225.9073,43451.0
2022-11-15 11:30:00,229.97,230.8,229.97,230.49,29602.0,226.0547,226.8706,226.0547,226.5659,29602.0
2022-11-15 11:40:00,230.53,230.73,230.28,230.45,42646.0,226.6052,226.8018,226.3594,226.5265,42646.0
2022-11-15 11:50:00,230.47,230.67,230.37,230.64,27626.0,226.5462,226.7428,226.4479,226.7133,27626.0
2022-11-15 12:00:00,230.65,230.65,229.84,230.18,57758.0,226.7231,226.7231,225.9269,226.2611,57758.0
2022-11-15 12:10:00,230.25,230.51,229.96,230.08,18211.0,226.33,226.5855,226.0449,226.1628,18211.0
2022-11-15 12:20:00,230.11,230.19,229.85,229.85,16064.0,226.1923,226.271,225.9368,225.9368,16064.0
2022-11-15 12:30:00,229.85,230.14,229.68,229.97,11253.0,225.9368,226.2218,225.7697,226.0547,11253.0
2022-11-15 12:40:00,229.93,230.08,229.51,229.89,18128.0,226.0154,226.1628,225.6025,225.9761,18128.0
2022-11-15 12:50:00,229.82,229.83,229.45,229.72,34373.0,225.9073,225.9171,225.5436,225.809,34373.0
2022-11-15 13:00:00,229.77,229.93,229.63,229.63,13206.0,225.8581,226.0154,225.7205,225.7205,13206.0
2022-11-15 13:10:00,229.6,229.64,228.62,228.68,40046.0,225.691,225.7303,224.7277,224.7867,40046.0
2022-11-15 13:20:00,228.64,228.67,227.17,227.37,42992.0,224.7474,224.7769,223.3024,223.499,42992.0
2022-11-15 13:30:00,227.34,227.7,226.27,226.61,18720.0,223.4695,223.8234,222.4177,222.7519,18720.0
2022-11-15 13:40:00,226.66,227.88,226.05,226.92,59065.0,222.8011,224.0003,222.2015,223.0566,59065.0
2022-11-15 13:50:00,226.88,227.9,226.88,227.37,21279.0,223.0173,224.02,223.0173,223.499,21279.0
2022-11-15 14:00:00,227.3,227.48,226.28,227.24,55162.0,223.4302,223.6071,222.4275,223.3712,55162.0
2022-11-15 14:10:00,227.23,228.41,227.23,228.16,33766.0,223.3614,224.5213,223.3614,224.2755,33766.0
2022-11-15 14:20:00,228.5,228.97,228.22,228.57,75702.0,224.6097,225.0717,224.3345,224.6786,75702.0
2022-11-15 14:30:00,228.62,228.76,228.07,228.24,27617.0,224.7277,224.8653,224.1871,224.3542,27617.0
2022-11-15 14:40:00,228.3,228.64,227.89,227.97,27033.0,224.4131,224.7474,224.0101,224.0888,27033.0
2022-11-15 14:50:00,228.05,229.03,227.83,228.74,72645.0,224.1674,225.1307,223.9512,224.8457,72645.0
2022-11-15 15:00:00,228.76,229.19,228.45,228.63,46426.0,224.8653,225.288,224.5606,224.7375,46426.0
2022-11-15 15:10:00,228.75,229.09,228.34,228.99,48246.0,224.8555,225.1897,224.4525,225.0914,48246.0
2022-11-15 15:20:00,228.89,229.27,228.8,228.88,133910.0,224.9931,225.3666,224.9046,224.9833,133910.0
2022-11-15 15:30:00,228.83,228.91,228.17,228.84,40310.0,224.9341,225.0128,224.2854,224.944,40310.0
2022-11-15 15:40:00,228.83,228.96,228.37,228.45,47273.0,224.9341,225.0619,224.482,224.5606,47273.0
2022-11-15 15:50:00,228.49,228.49,227.86,228.41,82121.0,224.5999,224.5999,223.9806,224.5213,82121.0
2022-11-16 09:30:00,227.03,227.58,226.74,227.35,93541.0,223.1648,223.7054,222.8797,223.4793,93541.0
2022-11-16 09:40:00,227.29,227.43,226.37,226.4,30602.0,223.4203,223.558,222.516,222.5455,30602.0
2022-11-16 09:50:00,226.38,226.89,226.28,226.74,33611.0,222.5258,223.0272,222.4275,222.8797,33611.0
2022-11-16 10:00:00,226.7,227.05,226.36,226.48,56472.0,222.8404,223.1844,222.5062,222.6241,56472.0
2022-11-16 10:10:00,226.53,226.81,225.88,225.98,76239.0,222.6733,222.9485,222.0344,222.1326,76239.0
2022-11-16 10:20:00,226.03,226.61,225.99,226.35,20328.0,222.1818,222.7519,222.1425,222.4963,20328.0
2022-11-16 10:30:00,226.43,226.9,226.4,226.46,12351.0,222.575,223.037,222.5455,222.6045,12351.0
2022-11-16 10:40:00,226.49,226.54,225.98,226.14,10973.0,222.634,222.6831,222.1326,222.2899,10973.0
2022-11-16 10:50:00,226.09,226.11,225.64,225.83,10820.0,222.2408,222.2604,221.7984,221.9852,10820.0
2022-11-16 11:00:00,225.99,226.32,225.97,226.16,13455.0,222.1425,222.4669,222.1228,222.3096,13455.0
2022-11-16 11:10:00,226.21,226.45,226.02,226.41,44663.0,222.3587,222.5946,222.172,222.5553,44663.0
2022-11-16 11:20:00,226.54,226.91,226.41,226.73,19218.0,222.6831,223.0468,222.5553,222.8699,19218.0
2022-11-16 11:30:00,226.73,227.04,226.56,226.62,7415.0,222.8699,223.1746,222.7028,222.7618,7415.0
2022-11-16 11:40:00,226.61,227.04,226.6,226.92,46563.0,222.7519,223.1746,222.7421,223.0566,46563.0
2022-11-16 11:50:00,226.91,227.15,226.68,226.87,23200.0,223.0468,223.2827,222.8207,223.0075,23200.0
2022-11-16 12:00:00,226.8,226.9,226.47,226.89,191101.0,222.9387,223.037,222.6143,223.0272,191101.0
2022-11-16 12:10:00,226.75,226.93,226.62,226.62,8020.0,222.8895,223.0665,222.7618,222.7618,8020.0
2022-11-16 12:20:00,226.64,226.91,226.47,226.82,30189.0,222.7814,223.0468,222.6143,222.9583,30189.0
2022-11-16 12:30:00,226.85,227.14,226.71,227.01,16391.0,222.9878,223.2729,222.8502,223.1451,16391.0
2022-11-16 12:40:00,227.0,227.69,226.97,227.53,9812.0,223.1353,223.8135,223.1058,223.6563,9812.0
2022-11-16 12:50:00,227.51,227.73,227.15,227.16,32596.0,223.6366,223.8529,223.2827,223.2926,32596.0
2022-11-16 13:00:00,227.05,227.18,226.94,227.12,10908.0,223.1844,223.3122,223.0763,223.2532,10908.0
2022-11-16 13:10:00,227.26,227.36,227.06,227.06,17662.0,223.3909,223.4892,223.1943,223.1943,17662.0
2022-11-16 13:20:00,227.18,227.35,227.07,227.17,9767.0,223.3122,223.4793,223.2041,223.3024,9767.0
2022-11-16 13:30:00,227.19,227.23,226.52,226.71,10364.0,223.322,223.3614,222.6635,222.8502,10364.0
2022-11-16 13:40:00,226.7,226.84,226.6,226.71,146337.0,222.8404,222.978,222.7421,222.8502,146337.0
2022-11-16 13:50:00,226.67,226.69,226.25,226.33,26945.0,222.8109,222.8306,222.3981,222.4767,26945.0
2022-11-16 14:00:00,226.35,226.51,226.29,226.44,7167.0,222.4963,222.6536,222.4374,222.5848,7167.0
2022-11-16 14:10:00,226.5,226.52,226.21,226.29,13590.0,222.6438,222.6635,222.3587,222.4374,13590.0
2022-11-16 14:20:00,226.3,226.73,226.29,226.56,14542.0,222.4472,222.8699,222.4374,222.7028,14542.0
2022-11-16 14:30:00,226.4,226.77,226.04,226.6,28104.0,222.5455,222.9092,222.1916,222.7421,28104.0
2022-11-16 14:40:00,226.54,226.67,226.29,226.33,40771.0,222.6831,222.8109,222.4374,222.4767,40771.0
2022-11-16 14:50:00,226.38,226.75,226.34,226.74,25058.0,222.5258,222.8895,222.4865,222.8797,25058.0
2022-11-16 15:00:00,226.71,226.79,225.93,226.05,60012.0,222.8502,222.9289,222.0835,222.2015,60012.0
2022-11-16 15:10:00,226.07,226.19,225.87,225.9,24425.0,222.2211,222.3391,222.0245,222.054,24425.0
2022-11-16 15:20:00,225.98,226.24,225.94,226.08,25246.0,222.1326,222.3882,222.0933,222.2309,25246.0
2022-11-16 15:30:00,226.07,226.24,225.83,225.97,68993.0,222.2211,222.3882,221.9852,222.1228,68993.0
2022-11-16 15:40:00,225.96,226.39,225.86,226.36,83340.0,222.113,222.5357,222.0147,222.5062,83340.0
2022-11-16 15:50:00,226.47,226.74,226.13,226.25,132924.0,222.6143,222.8797,222.2801,222.3981,132924.0
2022-11-17 09:30:00,223.34,223.7,222.63,223.14,74351.0,219.5376,219.8915,218.8397,219.341,74351.0
2022-11-17 09:40:00,223.2,223.99,223.1,223.92,18132.0,219.4,220.1765,219.3017,220.1077,18132.0
2022-11-17 09:50:00,223.89,223.98,223.12,223.16,33269.0,220.0782,220.1667,219.3213,219.3607,33269.0
2022-11-17 10:00:00,223.11,223.67,222.97,223.5,62244.0,219.3115,219.862,219.1739,219.6949,62244.0
2022-11-17 10:10:00,223.44,224.32,223.23,224.32,196266.0,219.6359,220.5009,219.4295,220.5009,196266.0
2022-11-17 10:20:00,224.35,224.43,224.06,224.24,17474.0,220.5304,220.609,220.2453,220.4223,17474.0
2022-11-17 10:30:00,224.18,224.21,223.84,224.01,9375.0,220.3633,220.3928,220.0291,220.1962,9375.0
2022-11-17 10:40:00,223.94,224.2,223.43,223.44,23363.0,220.1274,220.383,219.6261,219.6359,23363.0
2022-11-17 10:50:00,223.54,223.65,223.26,223.33,35399.0,219.7342,219.8423,219.459,219.5278,35399.0
2022-11-17 11:00:00,223.37,223.76,223.32,223.39,33661.0,219.5671,219.9504,219.5179,219.5867,33661.0
2022-11-17 11:10:00,223.29,223.64,223.15,223.64,71519.0,219.4884,219.8325,219.3508,219.8325,71519.0
2022-11-17 11:20:00,223.5,223.83,223.28,223.77,15715.0,219.6949,220.0193,219.4786,219.9603,15715.0
2022-11-17 11:30:00,223.85,224.14,223.67,224.03,9453.0,220.0389,220.324,219.862,220.2158,9453.0
2022-11-17 11:40:00,224.06,224.18,223.92,223.96,38472.0,220.2453,220.3633,220.1077,220.147,38472.0
2022-11-17 11:50:00,223.98,225.07,223.85,225.0,48805.0,220.1667,221.2381,220.0389,221.1693,48805.0
2022-11-17 12:00:00,225.14,225.31,224.99,225.19,11303.0,221.3069,221.4741,221.1595,221.3561,11303.0
2022-11-17 12:10:00,225.16,225.38,224.91,225.14,20308.0,221.3266,221.5429,221.0809,221.3069,20308.0
2022-11-17 12:20:00,225.14,225.14,224.8,224.87,63290.0,221.3069,221.3069,220.9727,221.0415,63290.0
2022-11-17 12:30:00,224.84,225.01,224.64,224.92,20476.0,221.0121,221.1792,220.8155,221.0907,20476.0
2022-11-17 12:40:00,225.0,225.22,224.86,225.21,33719.0,221.1693,221.3856,221.0317,221.3758,33719.0
2022-11-17 12:50:00,225.28,225.88,225.28,225.75,49638.0,221.4446,222.0344,221.4446,221.9066,49638.0
2022-11-17 13:00:00,225.82,225.93,225.59,225.59,16924.0,221.9754,222.0835,221.7493,221.7493,16924.0
2022-11-17 13:10:00,225.67,226.09,225.66,226.09,56751.0,221.8279,222.2408,221.8181,222.2408,56751.0
2022-11-17 13:20:00,226.03,226.14,225.73,225.79,41350.0,222.1818,222.2899,221.8869,221.9459,41350.0
2022-11-17 13:30:00,225.77,226.13,225.61,226.08,11821.0,221.9262,222.2801,221.7689,222.2309,11821.0
2022-11-17 13:40:00,226.09,226.12,225.54,225.58,39605.0,222.2408,222.2703,221.7001,221.7395,39605.0
2022-11-17 13:50:00,225.56,225.71,225.34,225.68,15465.0,221.7198,221.8672,221.5035,221.8378,15465.0
2022-11-17 14:00:00,225.66,225.82,225.37,225.39,11604.0,221.8181,221.9754,221.533,221.5527,11604.0
2022-11-17 14:10:00,225.25,225.27,224.71,224.81,12591.0,221.4151,221.4347,220.8843,220.9826,12591.0
2022-11-17 14:20:00,224.78,224.88,224.57,224.78,75654.0,220.9531,221.0514,220.7467,220.9531,75654.0
2022-11-17 14:30:00,224.76,224.85,224.4,224.66,30837.0,220.9334,221.0219,220.5795,220.8351,30837.0
2022-11-17 14:40:00,224.64,224.89,224.38,224.78,26792.0,220.8155,221.0612,220.5599,220.9531,26792.0
2022-11-17 14:50:00,224.76,224.88,224.65,224.71,27957.0,220.9334,221.0514,220.8253,220.8843,27957.0
2022-11-17 15:00:00,224.76,224.82,224.34,224.38,48565.0,220.9334,220.9924,220.5206,220.5599,48565.0
2022-11-17 15:10:00,224.37,224.4,223.94,223.97,67601.0,220.5501,220.5795,220.1274,220.1569,67601.0
2022-11-17 15:20:00,223.97,224.03,223.76,223.97,28827.0,220.1569,220.2158,219.9504,220.1569,28827.0
2022-11-17 15:30:00,223.91,224.26,223.91,224.2,25222.0,220.0979,220.4419,220.0979,220.383,25222.0
2022-11-17 15:40:00,224.3,225.01,224.3,224.95,34982.0,220.4813,221.1792,220.4813,221.1202,34982.0
2022-11-17 15:50:00,224.87,225.29,224.64,225.24,53863.0,221.0415,221.4544,220.8155,221.4052,53863.0
2022-11-18 09:30:00,227.47,227.55,225.91,225.91,74478.0,223.5973,223.6759,222.0638,222.0638,74478.0
2022-11-18 09:40:00,226.06,226.35,225.77,225.91,32971.0,222.2113,222.4963,221.9262,222.0638,32971.0
2022-11-18 09:50:00,225.76,226.44,225.74,225.95,23580.0,221.9164,222.5848,221.8967,222.1032,23580.0
2022-11-18 10:00:00,226.08,226.08,224.91,225.15,206784.0,222.2309,222.2309,221.0809,221.3168,206784.0
2022-11-18 10:10:00,225.21,225.48,225.0,225.2,28637.0,221.3758,221.6412,221.1693,221.3659,28637.0
2022-11-18 10:20:00,225.23,225.66,224.95,225.36,20089.0,221.3954,221.8181,221.1202,221.5232,20089.0
2022-11-18 10:30:00,225.38,225.64,225.2,225.35,39161.0,221.5429,221.7984,221.3659,221.5134,39161.0
2022-11-18 10:40:00,225.42,225.6,225.2,225.45,19265.0,221.5822,221.7591,221.3659,221.6117,19265.0
2022-11-18 10:50:00,225.44,225.61,224.68,224.86,14203.0,221.6018,221.7689,220.8548,221.0317,14203.0
2022-11-18 11:00:00,224.91,224.91,224.51,224.88,30281.0,221.0809,221.0809,220.6877,221.0514,30281.0
2022-11-18 11:10:00,224.83,225.6,224.72,225.52,32435.0,221.0022,221.7591,220.8941,221.6805,32435.0
2022-11-18 11:20:00,225.5,225.61,225.34,225.35,48647.0,221.6608,221.7689,221.5035,221.5134,48647.0
2022-11-18 11:30:00,225.46,225.7,225.0,225.06,43723.0,221.6215,221.8574,221.1693,221.2283,43723.0
2022-11-18 11:40:00,225.09,225.22,224.84,224.84,28769.0,221.2578,221.3856,221.0121,221.0121,28769.0
2022-11-18 11:50:00,224.8,225.19,224.78,225.16,19462.0,220.9727,221.3561,220.9531,221.3266,19462.0
2022-11-18 12:00:00,225.17,225.28,224.65,224.78,26614.0,221.3364,221.4446,220.8253,220.9531,26614.0
2022-11-18 12:10:00,224.78,224.9,224.09,224.09,26161.0,220.9531,221.071,220.2748,220.2748,26161.0
2022-11-18 12:20:00,223.95,224.42,223.89,224.42,55393.0,220.1372,220.5992,220.0782,220.5992,55393.0
2022-11-18 12:30:00,224.31,224.6,224.23,224.6,45292.0,220.4911,220.7761,220.4124,220.7761,45292.0
2022-11-18 12:40:00,224.58,224.6,224.16,224.34,26929.0,220.7565,220.7761,220.3436,220.5206,26929.0
2022-11-18 12:50:00,224.32,224.39,223.94,224.34,27977.0,220.5009,220.5697,220.1274,220.5206,27977.0
2022-11-18 13:00:00,224.35,224.77,224.29,224.77,21271.0,220.5304,220.9432,220.4714,220.9432,21271.0
2022-11-18 13:10:00,224.76,224.79,224.39,224.52,22855.0,220.9334,220.9629,220.5697,220.6975,22855.0
2022-11-18 13:20:00,224.48,224.9,224.38,224.89,14096.0,220.6582,221.071,220.5599,221.0612,14096.0
2022-11-18 13:30:00,225.02,225.04,224.61,224.64,8276.0,221.189,221.2087,220.786,220.8155,8276.0
2022-11-18 13:40:00,224.63,224.66,224.21,224.22,21247.0,220.8056,220.8351,220.3928,220.4026,21247.0
2022-11-18 13:50:00,224.21,224.39,224.16,224.37,26559.0,220.3928,220.5697,220.3436,220.5501,26559.0
2022-11-18 14:00:00,224.43,224.79,224.4,224.61,13076.0,220.609,220.9629,220.5795,220.786,13076.0
2022-11-18 14:10:00,224.66,224.87,224.56,224.57,27211.0,220.8351,221.0415,220.7368,220.7467,27211.0
2022-11-18 14:20:00,224.61,224.8,224.55,224.6,72874.0,220.786,220.9727,220.727,220.7761,72874.0
2022-11-18 14:30:00,224.66,224.82,224.35,224.51,82119.0,220.8351,220.9924,220.5304,220.6877,82119.0
2022-11-18 14:40:00,224.56,224.7,224.37,224.45,40695.0,220.7368,220.8744,220.5501,220.6287,40695.0
2022-11-18 14:50:00,224.46,224.96,224.46,224.96,29502.0,220.6385,221.13,220.6385,221.13,29502.0
2022-11-18 15:00:00,224.86,225.49,224.86,225.41,88025.0,221.0317,221.651,221.0317,221.5724,88025.0
2022-11-18 15:10:00,225.44,225.5,225.12,225.25,23612.0,221.6018,221.6608,221.2873,221.4151,23612.0
2022-11-18 15:20:00,225.27,225.65,224.99,225.63,37425.0,221.4347,221.8083,221.1595,221.7886,37425.0
2022-11-18 15:30:00,225.68,225.9,225.4,225.89,32565.0,221.8378,222.054,221.5625,222.0442,32565.0
2022-11-18 15:40:00,225.92,226.1,225.78,226.1,133846.0,222.0737,222.2506,221.9361,222.2506,133846.0
2022-11-18 15:50:00,226.12,226.32,225.21,225.72,231119.0,222.2703,222.4669,221.3758,221.8771,231119.0
2022-11-21 09:30:00,224.62,225.39,224.24,224.43,51501.0,220.7958,221.5527,220.4223,220.609,51501.0
2022-11-21 09:40:00,224.55,225.17,224.5,225.14,58060.0,220.727,221.3364,220.6778,221.3069,58060.0
2022-11-21 09:50:00,225.19,225.44,224.8,224.83,16464.0,221.3561,221.6018,220.9727,221.0022,16464.0
2022-11-21 10:00:00,224.87,224.94,224.14,224.4,42948.0,221.0415,221.1104,220.324,220.5795,42948.0
2022-11-21 10:10:00,224.41,224.5,224.16,224.46,32841.0,220.5894,220.6778,220.3436,220.6385,32841.0
2022-11-21 10:20:00,224.46,224.46,223.73,223.9,68011.0,220.6385,220.6385,219.921,220.0881,68011.0
2022-11-21 10:30:00,223.82,224.08,223.68,223.82,465682.0,220.0094,220.265,219.8718,220.0094,465682.0
2022-11-21 10:40:00,223.8,223.93,223.4,223.49,155268.0,219.9898,220.1175,219.5966,219.685,155268.0
2022-11-21 10:50:00,223.49,223.86,223.42,223.77,46102.0,219.685,220.0487,219.6162,219.9603,46102.0
2022-11-21 11:00:00,223.76,224.01,223.6,224.0,37938.0,219.9504,220.1962,219.7932,220.1864,37938.0
2022-11-21 11:10:00,223.86,224.16,223.8,223.95,25666.0,220.0487,220.3436,219.9898,220.1372,25666.0
2022-11-21 11:20:00,223.95,224.27,223.81,223.83,38230.0,220.1372,220.4518,219.9996,220.0193,38230.0
2022-11-21 11:30:00,223.81,223.9,223.59,223.78,15562.0,219.9996,220.0881,219.7833,219.9701,15562.0
2022-11-21 11:40:00,223.72,223.93,223.6,223.83,22158.0,219.9111,220.1175,219.7932,220.0193,22158.0
2022-11-21 11:50:00,223.78,224.03,223.19,223.45,16258.0,219.9701,220.2158,219.3901,219.6457,16258.0
2022-11-21 12:00:00,223.44,223.83,223.39,223.63,74576.0,219.6359,220.0193,219.5867,219.8227,74576.0
2022-11-21 12:10:00,223.61,223.73,223.37,223.49,39530.0,219.803,219.921,219.5671,219.685,39530.0
2022-11-21 12:20:00,223.39,223.56,223.26,223.34,15783.0,219.5867,219.7538,219.459,219.5376,15783.0
2022-11-21 12:30:00,223.32,223.86,223.29,223.67,16573.0,219.5179,220.0487,219.4884,219.862,16573.0
2022-11-21 12:40:00,223.63,223.85,223.59,223.59,41049.0,219.8227,220.0389,219.7833,219.7833,41049.0
2022-11-21 12:50:00,223.56,223.56,223.19,223.32,24450.0,219.7538,219.7538,219.3901,219.5179,24450.0
2022-11-21 13:00:00,223.29,223.66,223.29,223.66,23651.0,219.4884,219.8521,219.4884,219.8521,23651.0
2022-11-21 13:10:00,223.76,224.14,223.71,224.03,32633.0,219.9504,220.324,219.9013,220.2158,32633.0
2022-11-21 13:20:00,224.07,224.14,223.96,224.11,22206.0,220.2552,220.324,220.147,220.2945,22206.0
2022-11-21 13:30:00,224.13,224.57,224.0,224.57,35280.0,220.3141,220.7467,220.1864,220.7467,35280.0
2022-11-21 13:40:00,224.51,224.55,224.27,224.35,17525.0,220.6877,220.727,220.4518,220.5304,17525.0
2022-11-21 13:50:00,224.29,224.36,224.08,224.08,15963.0,220.4714,220.5402,220.265,220.265,15963.0
2022-11-21 14:00:00,224.09,224.42,224.09,224.28,60612.0,220.2748,220.5992,220.2748,220.4616,60612.0
2022-11-21 14:10:00,224.29,224.33,224.04,224.31,142656.0,220.4714,220.5107,220.2257,220.4911,142656.0
2022-11-21 14:20:00,224.32,224.32,223.86,223.95,36680.0,220.5009,220.5009,220.0487,220.1372,36680.0
2022-11-21 14:30:00,223.93,224.11,223.77,223.94,41170.0,220.1175,220.2945,219.9603,220.1274,41170.0
2022-11-21 14:40:00,223.92,223.97,223.73,223.88,52454.0,220.1077,220.1569,219.921,220.0684,52454.0
2022-11-21 14:50:00,223.89,224.08,223.84,223.87,46342.0,220.0782,220.265,220.0291,220.0586,46342.0
2022-11-21 15:00:00,223.84,224.13,223.82,223.99,119756.0,220.0291,220.3141,220.0094,220.1765,119756.0
2022-11-21 15:10:00,223.94,224.14,223.82,224.12,35405.0,220.1274,220.324,220.0094,220.3043,35405.0
2022-11-21 15:20:00,224.12,224.17,223.6,223.7,35889.0,220.3043,220.3535,219.7932,219.8915,35889.0
2022-11-21 15:30:00,223.72,223.94,223.63,223.64,27737.0,219.9111,220.1274,219.8227,219.8325,27737.0
2022-11-21 15:40:00,223.69,223.97,223.54,223.97,37566.0,219.8816,220.1569,219.7342,220.1569,37566.0
2022-11-21 15:50:00,224.04,224.12,223.65,223.77,61894.0,220.2257,220.3043,219.8423,219.9603,61894.0
2022-11-22 09:30:00,224.64,224.91,223.74,223.74,87111.0,220.8155,221.0809,219.9308,219.9308,87111.0
2022-11-22 09:40:00,223.7,223.81,223.25,223.52,26654.0,219.8915,219.9996,219.4491,219.7145,26654.0
2022-11-22 09:50:00,223.48,223.73,223.39,223.52,26588.0,219.6752,219.921,219.5867,219.7145,26588.0
2022-11-22 10:00:00,223.6,224.42,223.6,224.22,26529.0,219.7932,220.5992,219.7932,220.4026,26529.0
2022-11-22 10:10:00,224.42,224.87,224.33,224.57,73087.0,220.5992,221.0415,220.5107,220.7467,73087.0
2022-11-22 10:20:00,224.64,224.73,224.43,224.67,76555.0,220.8155,220.9039,220.609,220.845,76555.0
2022-11-22 10:30:00,224.61,224.95,224.28,224.28,16395.0,220.786,221.1202,220.4616,220.4616,16395.0
2022-11-22 10:40:00,224.3,225.18,224.23,225.18,12884.0,220.4813,221.3463,220.4124,221.3463,12884.0
2022-11-22 10:50:00,225.2,225.29,225.01,225.25,79223.0,221.3659,221.4544,221.1792,221.4151,79223.0
2022-11-22 11:00:00,225.17,225.2,224.91,225.17,17455.0,221.3364,221.3659,221.0809,221.3364,17455.0
2022-11-22 11:10:00,225.18,225.23,224.72,225.14,15235.0,221.3463,221.3954,220.8941,221.3069,15235.0
2022-11-22 11:20:00,225.01,225.25,225.01,225.16,11232.0,221.1792,221.4151,221.1792,221.3266,11232.0
2022-11-22 11:30:00,225.12,225.16,224.74,224.92,29076.0,221.2873,221.3266,220.9138,221.0907,29076.0
2022-11-22 11:40:00,224.95,225.06,224.77,224.94,21813.0,221.1202,221.2283,220.9432,221.1104,21813.0
2022-11-22 11:50:00,224.95,225.18,224.86,225.06,21997.0,221.1202,221.3463,221.0317,221.2283,21997.0
2022-11-22 12:00:00,225.16,225.38,225.09,225.18,14220.0,221.3266,221.5429,221.2578,221.3463,14220.0
2022-11-22 12:10:00,225.19,225.47,225.19,225.44,26395.0,221.3561,221.6313,221.3561,221.6018,26395.0
2022-11-22 12:20:00,225.38,225.38,225.12,225.21,16583.0,221.5429,221.5429,221.2873,221.3758,16583.0
2022-11-22 12:30:00,225.21,225.31,225.19,225.28,34791.0,221.3758,221.4741,221.3561,221.4446,34791.0
2022-11-22 12:40:00,225.33,225.35,225.13,225.28,16698.0,221.4937,221.5134,221.2971,221.4446,16698.0
2022-11-22 12:50:00,225.28,225.31,225.11,225.22,12177.0,221.4446,221.4741,221.2775,221.3856,12177.0
2022-11-22 13:00:00,225.31,225.65,225.12,225.63,24987.0,221.4741,221.8083,221.2873,221.7886,24987.0
2022-11-22 13:10:00,225.67,225.87,225.61,225.84,36309.0,221.8279,222.0245,221.7689,221.995,36309.0
2022-11-22 13:20:00,225.83,225.93,225.69,225.88,29743.0,221.9852,222.0835,221.8476,222.0344,29743.0
2022-11-22 13:30:00,225.88,226.01,225.77,225.8,22602.0,222.0344,222.1621,221.9262,221.9557,22602.0
2022-11-22 13:40:00,225.88,226.0,225.81,226.0,34112.0,222.0344,222.1523,221.9655,222.1523,34112.0
2022-11-22 13:50:00,225.98,226.13,225.96,226.06,42371.0,222.1326,222.2801,222.113,222.2113,42371.0
2022-11-22 14:00:00,226.07,226.19,225.8,225.8,38482.0,222.2211,222.3391,221.9557,221.9557,38482.0
2022-11-22 14:10:00,225.82,225.9,225.7,225.8,20709.0,221.9754,222.054,221.8574,221.9557,20709.0
2022-11-22 14:20:00,225.78,225.97,225.78,225.93,80056.0,221.9361,222.1228,221.9361,222.0835,80056.0
2022-11-22 14:30:00,225.92,226.19,225.8,226.16,124887.0,222.0737,222.3391,221.9557,222.3096,124887.0
2022-11-22 14:40:00,226.15,226.19,225.81,225.98,50616.0,222.2998,222.3391,221.9655,222.1326,50616.0
2022-11-22 14:50:00,226.0,226.24,226.0,226.17,105098.0,222.1523,222.3882,222.1523,222.3194,105098.0
2022-11-22 15:00:00,226.13,226.5,226.12,226.45,87656.0,222.2801,222.6438,222.2703,222.5946,87656.0
2022-11-22 15:10:00,226.46,226.56,226.35,226.38,64526.0,222.6045,222.7028,222.4963,222.5258,64526.0
2022-11-22 15:20:00,226.4,226.64,226.4,226.59,86376.0,222.5455,222.7814,222.5455,222.7323,86376.0
2022-11-22 15:30:00,226.57,226.79,226.52,226.75,29766.0,222.7126,222.9289,222.6635,222.8895,29766.0
2022-11-22 15:40:00,226.71,226.8,226.63,226.73,52375.0,222.8502,222.9387,222.7716,222.8699,52375.0
2022-11-22 15:50:00,226.75,227.06,226.6,226.96,112598.0,222.8895,223.1943,222.7421,223.096,112598.0
2022-11-23 09:30:00,226.91,227.91,226.91,227.87,58773.0,223.0468,224.0298,223.0468,223.9905,58773.0
2022-11-23 09:40:00,227.87,228.47,227.54,228.3,32321.0,223.9905,224.5803,223.6661,224.4131,32321.0
2022-11-23 09:50:00,228.27,228.72,228.27,228.4,35193.0,224.3837,224.826,224.3837,224.5114,35193.0
2022-11-23 10:00:00,228.5,228.92,228.05,228.67,50087.0,224.6097,225.0226,224.1674,224.7769,50087.0
2022-11-23 10:10:00,228.7,228.84,228.44,228.66,89198.0,224.8063,224.944,224.5508,224.767,89198.0
2022-11-23 10:20:00,228.59,228.93,228.54,228.86,17870.0,224.6982,225.0324,224.6491,224.9636,17870.0
2022-11-23 10:30:00,228.95,229.24,228.85,229.09,36601.0,225.0521,225.3371,224.9538,225.1897,36601.0
2022-11-23 10:40:00,229.11,229.33,228.88,228.98,48815.0,225.2094,225.4256,224.9833,225.0816,48815.0
2022-11-23 10:50:00,229.01,229.22,228.92,229.16,38652.0,225.1111,225.3175,225.0226,225.2585,38652.0
2022-11-23 11:00:00,229.19,229.33,229.05,229.23,19616.0,225.288,225.4256,225.1504,225.3273,19616.0
2022-11-23 11:10:00,229.25,229.38,229.1,229.14,44654.0,225.347,225.4748,225.1995,225.2388,44654.0
2022-11-23 11:20:00,229.15,229.38,228.92,229.05,27502.0,225.2487,225.4748,225.0226,225.1504,27502.0
2022-11-23 11:30:00,229.04,229.04,228.77,228.88,32923.0,225.1406,225.1406,224.8751,224.9833,32923.0
2022-11-23 11:40:00,228.89,228.99,228.33,228.33,20764.0,224.9931,225.0914,224.4426,224.4426,20764.0
2022-11-23 11:50:00,228.34,228.45,227.48,227.82,21361.0,224.4525,224.5606,223.6071,223.9413,21361.0
2022-11-23 12:00:00,227.77,228.14,227.75,228.11,50801.0,223.8922,224.2559,223.8725,224.2264,50801.0
2022-11-23 12:10:00,228.06,228.24,228.02,228.17,34719.0,224.1772,224.3542,224.1379,224.2854,34719.0
2022-11-23 12:20:00,228.16,228.33,228.09,228.09,38172.0,224.2755,224.4426,224.2067,224.2067,38172.0
2022-11-23 12:30:00,228.14,228.24,227.94,228.1,33790.0,224.2559,224.3542,224.0593,224.2166,33790.0
2022-11-23 12:40:00,228.1,228.11,227.78,227.97,16235.0,224.2166,224.2264,223.902,224.0888,16235.0
2022-11-23 12:50:00,227.93,227.93,227.08,227.34,11925.0,224.0494,224.0494,223.2139,223.4695,11925.0
2022-11-23 13:00:00,227.36,227.64,227.28,227.6,8893.0,223.4892,223.7644,223.4105,223.7251,8893.0
2022-11-23 13:10:00,227.61,227.73,227.49,227.72,19213.0,223.7349,223.8529,223.6169,223.843,19213.0
2022-11-23 13:20:00,227.74,228.05,227.74,228.05,14766.0,223.8627,224.1674,223.8627,224.1674,14766.0
2022-11-23 13:30:00,228.11,228.38,228.1,228.34,43574.0,224.2264,224.4918,224.2166,224.4525,43574.0
2022-11-23 13:40:00,228.35,228.5,228.29,228.36,57505.0,224.4623,224.6097,224.4033,224.4721,57505.0
2022-11-23 13:50:00,228.36,228.36,228.18,228.33,17229.0,224.4721,224.4721,224.2952,224.4426,17229.0
2022-11-23 14:00:00,228.58,229.51,227.93,229.06,35817.0,224.6884,225.6025,224.0494,225.1602,35817.0
2022-11-23 14:10:00,229.15,229.2,228.51,228.97,17622.0,225.2487,225.2978,224.6196,225.0717,17622.0
2022-11-23 14:20:00,228.98,229.55,228.81,229.23,65299.0,225.0816,225.6419,224.9145,225.3273,65299.0
2022-11-23 14:30:00,229.2,229.2,228.54,228.66,37229.0,225.2978,225.2978,224.6491,224.767,37229.0
2022-11-23 14:40:00,228.64,229.35,228.61,229.28,42744.0,224.7474,225.4453,224.7179,225.3765,42744.0
2022-11-23 14:50:00,229.19,229.45,229.13,229.15,48359.0,225.288,225.5436,225.229,225.2487,48359.0
2022-11-23 15:00:00,229.17,229.37,228.86,229.29,96068.0,225.2683,225.4649,224.9636,225.3863,96068.0
2022-11-23 15:10:00,229.28,229.63,229.11,229.62,20049.0,225.3765,225.7205,225.2094,225.7107,20049.0
2022-11-23 15:20:00,229.6,229.63,229.25,229.31,13742.0,225.691,225.7205,225.347,225.406,13742.0
2022-11-23 15:30:00,229.27,229.27,228.99,229.19,23861.0,225.3666,225.3666,225.0914,225.288,23861.0
2022-11-23 15:40:00,229.21,229.23,228.7,228.78,134498.0,225.3077,225.3273,224.8063,224.885,134498.0
2022-11-23 15:50:00,228.76,229.14,228.76,229.1,160080.0,224.8653,225.2388,224.8653,225.1995,160080.0
2022-11-25 09:30:00,228.32,228.54,227.84,228.38,40912.0,224.4328,224.6491,223.961,224.4918,40912.0
2022-11-25 09:40:00,228.26,228.38,228.09,228.09,34035.0,224.3738,224.4918,224.2067,224.2067,34035.0
2022-11-25 09:50:00,228.07,228.67,228.07,228.57,35151.0,224.1871,224.7769,224.1871,224.6786,35151.0
2022-11-25 10:00:00,228.6,228.79,228.41,228.71,53450.0,224.708,224.8948,224.5213,224.8162,53450.0
2022-11-25 10:10:00,228.68,228.94,228.58,228.79,26940.0,224.7867,225.0423,224.6884,224.8948,26940.0
2022-11-25 10:20:00,228.72,228.92,228.61,228.72,28355.0,224.826,225.0226,224.7179,224.826,28355.0
2022-11-25 10:30:00,228.64,228.8,228.57,228.63,304823.0,224.7474,224.9046,224.6786,224.7375,304823.0
2022-11-25 10:40:00,228.65,228.78,228.52,228.75,43802.0,224.7572,224.885,224.6294,224.8555,43802.0
2022-11-25 10:50:00,228.75,228.81,228.59,228.71,29154.0,224.8555,224.9145,224.6982,224.8162,29154.0
2022-11-25 11:00:00,228.8,229.0,228.65,228.89,17285.0,224.9046,225.1012,224.7572,224.9931,17285.0
2022-11-25 11:10:00,228.89,228.9,228.69,228.74,25438.0,224.9931,225.0029,224.7965,224.8457,25438.0
2022-11-25 11:20:00,228.75,228.81,228.44,228.46,57854.0,224.8555,224.9145,224.5508,224.5704,57854.0
2022-11-25 11:30:00,228.48,228.48,228.2,228.43,10618.0,224.5901,224.5901,224.3149,224.5409,10618.0
2022-11-25 11:40:00,228.46,228.62,228.37,228.59,57245.0,224.5704,224.7277,224.482,224.6982,57245.0
2022-11-25 11:50:00,228.61,228.73,228.59,228.63,8483.0,224.7179,224.8358,224.6982,224.7375,8483.0
2022-11-25 12:00:00,228.65,228.67,228.46,228.5,108905.0,224.7572,224.7769,224.5704,224.6097,108905.0
2022-11-25 12:10:00,228.56,228.65,228.48,228.55,42537.0,224.6687,224.7572,224.5901,224.6589,42537.0
2022-11-25 12:20:00,228.56,228.76,228.5,228.73,25872.0,224.6687,224.8653,224.6097,224.8358,25872.0
2022-11-25 12:30:00,228.75,228.75,228.47,228.57,32297.0,224.8555,224.8555,224.5803,224.6786,32297.0
2022-11-25 12:40:00,228.55,228.6,228.41,228.41,8300.0,224.6589,224.708,224.5213,224.5213,8300.0
2022-11-25 12:50:00,228.41,228.56,228.35,228.48,15195.0,224.5213,224.6687,224.4623,224.5901,15195.0
2022-11-28 09:30:00,226.68,227.85,226.59,227.72,62839.0,222.8207,223.9708,222.7323,223.843,62839.0
2022-11-28 09:40:00,227.72,228.0,227.58,227.61,63663.0,223.843,224.1183,223.7054,223.7349,63663.0
2022-11-28 09:50:00,227.58,227.7,227.22,227.44,32719.0,223.7054,223.8234,223.3515,223.5678,32719.0
2022-11-28 10:00:00,227.33,227.6,227.19,227.34,53955.0,223.4597,223.7251,223.322,223.4695,53955.0
2022-11-28 10:10:00,227.39,227.41,227.06,227.29,94018.0,223.5186,223.5383,223.1943,223.4203,94018.0
2022-11-28 10:20:00,227.26,227.34,226.35,226.65,448197.0,223.3909,223.4695,222.4963,222.7912,448197.0
2022-11-28 10:30:00,226.69,226.9,226.56,226.89,32736.0,222.8306,223.037,222.7028,223.0272,32736.0
2022-11-28 10:40:00,226.84,226.97,226.55,226.62,52405.0,222.978,223.1058,222.6929,222.7618,52405.0
2022-11-28 10:50:00,226.58,226.65,226.26,226.33,29490.0,222.7224,222.7912,222.4079,222.4767,29490.0
2022-11-28 11:00:00,226.31,226.58,226.16,226.38,53769.0,222.457,222.7224,222.3096,222.5258,53769.0
2022-11-28 11:10:00,226.4,226.63,226.29,226.48,40812.0,222.5455,222.7716,222.4374,222.6241,40812.0
2022-11-28 11:20:00,226.44,226.69,226.4,226.47,50362.0,222.5848,222.8306,222.5455,222.6143,50362.0
2022-11-28 11:30:00,226.5,226.62,226.35,226.58,79959.0,222.6438,222.7618,222.4963,222.7224,79959.0
2022-11-28 11:40:00,226.59,226.78,226.52,226.74,27727.0,222.7323,222.919,222.6635,222.8797,27727.0
2022-11-28 11:50:00,226.75,226.85,226.7,226.79,64371.0,222.8895,222.9878,222.8404,222.9289,64371.0
2022-11-28 12:00:00,226.74,227.12,226.01,226.21,56573.0,222.8797,223.2532,222.1621,222.3587,56573.0
2022-11-28 12:10:00,226.16,226.69,226.07,226.66,27499.0,222.3096,222.8306,222.2211,222.8011,27499.0
2022-11-28 12:20:00,226.67,226.73,226.53,226.59,11333.0,222.8109,222.8699,222.6733,222.7323,11333.0
2022-11-28 12:30:00,226.52,226.85,226.52,226.76,11502.0,222.6635,222.9878,222.6635,222.8994,11502.0
2022-11-28 12:40:00,226.77,226.83,226.45,226.45,49174.0,222.9092,222.9682,222.5946,222.5946,49174.0
2022-11-28 12:50:00,226.45,226.45,225.91,225.92,25209.0,222.5946,222.5946,222.0638,222.0737,25209.0
2022-11-28 13:00:00,225.9,226.1,225.89,226.02,17271.0,222.054,222.2506,222.0442,222.172,17271.0
2022-11-28 13:10:00,226.0,226.11,225.86,226.09,41978.0,222.1523,222.2604,222.0147,222.2408,41978.0
2022-11-28 13:20:00,226.07,226.2,226.02,226.08,10795.0,222.2211,222.3489,222.172,222.2309,10795.0
2022-11-28 13:30:00,226.08,226.09,225.88,226.02,56026.0,222.2309,222.2408,222.0344,222.172,56026.0
2022-11-28 13:40:00,226.01,226.05,225.68,225.68,136073.0,222.1621,222.2015,221.8378,221.8378,136073.0
2022-11-28 13:50:00,225.71,225.75,225.19,225.22,36203.0,221.8672,221.9066,221.3561,221.3856,36203.0
2022-11-28 14:00:00,225.19,225.3,224.91,224.92,42212.0,221.3561,221.4642,221.0809,221.0907,42212.0
2022-11-28 14:10:00,224.93,224.98,224.82,224.94,35298.0,221.1005,221.1497,220.9924,221.1104,35298.0
2022-11-28 14:20:00,224.86,224.9,224.68,224.77,43901.0,221.0317,221.071,220.8548,220.9432,43901.0
2022-11-28 14:30:00,224.77,224.99,224.69,224.97,39278.0,220.9432,221.1595,220.8646,221.1398,39278.0
2022-11-28 14:40:00,224.97,225.11,224.9,225.01,42788.0,221.1398,221.2775,221.071,221.1792,42788.0
2022-11-28 14:50:00,224.98,225.14,224.86,224.95,82844.0,221.1497,221.3069,221.0317,221.1202,82844.0
2022-11-28 15:00:00,224.94,225.0,224.75,224.76,180177.0,221.1104,221.1693,220.9236,220.9334,180177.0
2022-11-28 15:10:00,224.76,224.77,224.44,224.56,31830.0,220.9334,220.9432,220.6189,220.7368,31830.0
2022-11-28 15:20:00,224.6,224.67,224.3,224.35,40810.0,220.7761,220.845,220.4813,220.5304,40810.0
2022-11-28 15:30:00,224.36,224.56,224.28,224.49,21370.0,220.5402,220.7368,220.4616,220.668,21370.0
2022-11-28 15:40:00,224.47,224.76,224.38,224.38,89163.0,220.6484,220.9334,220.5599,220.5599,89163.0
2022-11-28 15:50:00,224.4,225.06,224.4,224.86,103963.0,220.5795,221.2283,220.5795,221.0317,103963.0
2022-11-29 09:30:00,225.25,225.25,224.67,224.73,82501.0,221.4151,221.4151,220.845,220.9039,82501.0
2022-11-29 09:40:00,224.75,225.04,224.3,224.49,31838.0,220.9236,221.2087,220.4813,220.668,31838.0
2022-11-29 09:50:00,224.39,224.47,224.07,224.31,46809.0,220.5697,220.6484,220.2552,220.4911,46809.0
2022-11-29 10:00:00,224.4,224.81,224.25,224.67,93456.0,220.5795,220.9826,220.4321,220.845,93456.0
2022-11-29 10:10:00,224.71,224.75,224.05,224.5,17992.0,220.8843,220.9236,220.2355,220.6778,17992.0
2022-11-29 10:20:00,224.7,225.11,224.58,225.07,70221.0,220.8744,221.2775,220.7565,221.2381,70221.0
2022-11-29 10:30:00,225.16,225.32,224.81,224.89,29191.0,221.3266,221.4839,220.9826,221.0612,29191.0
2022-11-29 10:40:00,224.99,225.19,224.89,225.15,12045.0,221.1595,221.3561,221.0612,221.3168,12045.0
2022-11-29 10:50:00,225.12,225.23,224.56,224.6,31469.0,221.2873,221.3954,220.7368,220.7761,31469.0
2022-11-29 11:00:00,224.6,224.72,223.22,223.23,57985.0,220.7761,220.8941,219.4196,219.4295,57985.0
2022-11-29 11:10:00,223.19,223.44,222.62,222.67,36974.0,219.3901,219.6359,218.8299,218.879,36974.0
2022-11-29 11:20:00,222.63,222.93,222.48,222.86,68803.0,218.8397,219.1346,218.6922,219.0658,68803.0
2022-11-29 11:30:00,222.83,223.13,222.71,223.11,23300.0,219.0363,219.3312,218.9183,219.3115,23300.0
2022-11-29 11:40:00,223.08,223.23,222.96,223.2,18977.0,219.282,219.4295,219.1641,219.4,18977.0
2022-11-29 11:50:00,223.2,223.47,223.0,223.47,18222.0,219.4,219.6654,219.2034,219.6654,18222.0
2022-11-29 12:00:00,223.44,223.5,223.27,223.43,28822.0,219.6359,219.6949,219.4688,219.6261,28822.0
2022-11-29 12:10:00,223.43,223.46,223.14,223.42,28220.0,219.6261,219.6556,219.341,219.6162,28220.0
2022-11-29 12:20:00,223.45,223.45,223.14,223.25,18849.0,219.6457,219.6457,219.341,219.4491,18849.0
2022-11-29 12:30:00,223.26,223.76,223.2,223.67,11029.0,219.459,219.9504,219.4,219.862,11029.0
2022-11-29 12:40:00,223.71,223.8,223.54,223.65,19004.0,219.9013,219.9898,219.7342,219.8423,19004.0
2022-11-29 12:50:00,223.65,223.78,223.53,223.55,29401.0,219.8423,219.9701,219.7244,219.744,29401.0
2022-11-29 13:00:00,223.56,223.58,223.25,223.3,12310.0,219.7538,219.7735,219.4491,219.4983,12310.0
2022-11-29 13:10:00,223.28,223.55,223.03,223.08,24647.0,219.4786,219.744,219.2329,219.282,24647.0
2022-11-29 13:20:00,223.07,223.07,222.72,222.74,32023.0,219.2722,219.2722,218.9282,218.9478,32023.0
2022-11-29 13:30:00,222.71,223.06,222.68,223.05,10069.0,218.9183,219.2624,218.8888,219.2525,10069.0
2022-11-29 13:40:00,223.01,223.28,222.97,223.19,39679.0,219.2132,219.4786,219.1739,219.3901,39679.0
2022-11-29 13:50:00,223.18,223.45,223.05,223.42,48338.0,219.3803,219.6457,219.2525,219.6162,48338.0
2022-11-29 14:00:00,223.44,224.03,223.44,223.82,52797.0,219.6359,220.2158,219.6359,220.0094,52797.0
2022-11-29 14:10:00,223.78,223.81,223.63,223.63,49092.0,219.9701,219.9996,219.8227,219.8227,49092.0
2022-11-29 14:20:00,223.6,223.66,223.19,223.25,33319.0,219.7932,219.8521,219.3901,219.4491,33319.0
2022-11-29 14:30:00,223.22,223.26,222.97,223.12,36344.0,219.4196,219.459,219.1739,219.3213,36344.0
2022-11-29 14:40:00,223.14,223.19,222.86,222.92,41049.0,219.341,219.3901,219.0658,219.1247,41049.0
2022-11-29 14:50:00,222.93,223.2,222.92,223.19,36331.0,219.1346,219.4,219.1247,219.3901,36331.0
2022-11-29 15:00:00,223.2,223.44,223.03,223.41,168139.0,219.4,219.6359,219.2329,219.6064,168139.0
2022-11-29 15:10:00,223.4,223.44,223.24,223.3,33536.0,219.5966,219.6359,219.4393,219.4983,33536.0
2022-11-29 15:20:00,223.29,223.5,223.1,223.26,43200.0,219.4884,219.6949,219.3017,219.459,43200.0
2022-11-29 15:30:00,223.25,223.55,223.15,223.34,60590.0,219.4491,219.744,219.3508,219.5376,60590.0
2022-11-29 15:40:00,223.3,223.55,223.11,223.31,38867.0,219.4983,219.744,219.3115,219.5081,38867.0
2022-11-29 15:50:00,223.35,223.58,223.16,223.44,54692.0,219.5474,219.7735,219.3607,219.6359,54692.0
2022-11-30 09:30:00,223.67,224.38,223.53,223.79,68279.0,219.862,220.5599,219.7244,219.9799,68279.0
2022-11-30 09:40:00,223.86,224.56,223.86,224.07,80856.0,220.0487,220.7368,220.0487,220.2552,80856.0
2022-11-30 09:50:00,224.11,224.34,223.98,224.24,48595.0,220.2945,220.5206,220.1667,220.4223,48595.0
2022-11-30 10:00:00,224.27,224.4,223.63,224.37,101365.0,220.4518,220.5795,219.8227,220.5501,101365.0
2022-11-30 10:10:00,224.31,224.39,223.72,223.77,33519.0,220.4911,220.5697,219.9111,219.9603,33519.0
2022-11-30 10:20:00,223.74,224.0,223.61,223.77,38589.0,219.9308,220.1864,219.803,219.9603,38589.0
2022-11-30 10:30:00,223.83,223.91,223.58,223.87,17146.0,220.0193,220.0979,219.7735,220.0586,17146.0
2022-11-30 10:40:00,223.86,224.0,223.42,223.53,24246.0,220.0487,220.1864,219.6162,219.7244,24246.0
2022-11-30 10:50:00,223.47,223.62,223.37,223.48,25102.0,219.6654,219.8128,219.5671,219.6752,25102.0
2022-11-30 11:00:00,223.52,223.8,223.21,223.79,13143.0,219.7145,219.9898,219.4098,219.9799,13143.0
2022-11-30 11:10:00,223.72,223.93,223.68,223.77,19148.0,219.9111,220.1175,219.8718,219.9603,19148.0
2022-11-30 11:20:00,223.75,224.01,223.69,223.89,43596.0,219.9406,220.1962,219.8816,220.0782,43596.0
2022-11-30 11:30:00,223.92,224.22,223.81,224.22,57283.0,220.1077,220.4026,219.9996,220.4026,57283.0
2022-11-30 11:40:00,224.22,224.24,224.05,224.16,86658.0,220.4026,220.4223,220.2355,220.3436,86658.0
2022-11-30 11:50:00,224.18,224.18,223.95,223.99,22546.0,220.3633,220.3633,220.1372,220.1765,22546.0
2022-11-30 12:00:00,224.03,224.15,223.82,223.85,96731.0,220.2158,220.3338,220.0094,220.0389,96731.0
2022-11-30 12:10:00,223.85,223.91,223.34,223.35,27300.0,220.0389,220.0979,219.5376,219.5474,27300.0
2022-11-30 12:20:00,223.41,223.41,223.03,223.35,11736.0,219.6064,219.6064,219.2329,219.5474,11736.0
2022-11-30 12:30:00,223.36,223.48,223.16,223.2,12295.0,219.5573,219.6752,219.3607,219.4,12295.0
2022-11-30 12:40:00,223.25,223.59,223.2,223.57,12962.0,219.4491,219.7833,219.4,219.7637,12962.0
2022-11-30 12:50:00,223.6,223.67,223.5,223.53,13914.0,219.7932,219.862,219.6949,219.7244,13914.0
2022-11-30 13:00:00,223.55,224.01,223.55,223.98,20834.0,219.744,220.1962,219.744,220.1667,20834.0
2022-11-30 13:10:00,224.03,224.17,223.94,224.01,16390.0,220.2158,220.3535,220.1274,220.1962,16390.0
2022-11-30 13:20:00,224.01,224.08,223.94,223.98,35674.0,220.1962,220.265,220.1274,220.1667,35674.0
2022-11-30 13:30:00,223.8,226.51,223.64,226.29,59575.0,219.9898,222.6536,219.8325,222.4374,59575.0
2022-11-30 13:40:00,226.42,226.7,225.21,226.08,60418.0,222.5652,222.8404,221.3758,222.2309,60418.0
2022-11-30 13:50:00,226.01,227.5,225.8,227.32,79472.0,222.1621,223.6268,221.9557,223.4498,79472.0
2022-11-30 14:00:00,227.55,228.56,227.53,228.2,59247.0,223.6759,224.6687,223.6563,224.3149,59247.0
2022-11-30 14:10:00,228.2,229.93,228.2,229.85,45374.0,224.3149,226.0154,224.3149,225.9368,45374.0
2022-11-30 14:20:00,230.0,230.07,229.46,229.83,60562.0,226.0842,226.153,225.5534,225.9171,60562.0
2022-11-30 14:30:00,229.88,229.88,229.25,229.4,70856.0,225.9662,225.9662,225.347,225.4944,70856.0
2022-11-30 14:40:00,229.31,229.5,228.97,229.48,56833.0,225.406,225.5927,225.0717,225.5731,56833.0
2022-11-30 14:50:00,229.48,229.88,229.27,229.61,40668.0,225.5731,225.9662,225.3666,225.7008,40668.0
2022-11-30 15:00:00,229.68,230.32,229.53,230.23,113700.0,225.7697,226.3988,225.6222,226.3103,113700.0
2022-11-30 15:10:00,230.24,230.84,230.15,230.69,59423.0,226.3201,226.9099,226.2317,226.7625,59423.0
2022-11-30 15:20:00,230.69,231.12,230.56,231.11,36444.0,226.7625,227.1851,226.6347,227.1753,36444.0
2022-11-30 15:30:00,231.1,231.76,231.06,231.18,69731.0,227.1655,227.8142,227.1262,227.2441,69731.0
2022-11-30 15:40:00,231.16,231.52,231.06,231.39,95332.0,227.2245,227.5783,227.1262,227.4505,95332.0
2022-11-30 15:50:00,231.4,232.6,231.4,232.55,129760.0,227.4604,228.6399,227.4604,228.5908,129760.0
2022-12-01 09:30:00,233.13,233.54,232.75,232.95,71088.0,229.1609,229.5639,228.7874,228.984,71088.0
2022-12-01 09:40:00,232.86,233.75,232.86,233.66,41808.0,228.8955,229.7704,228.8955,229.6819,41808.0
2022-12-01 09:50:00,233.61,234.09,233.61,233.67,30874.0,229.6327,230.1046,229.6327,229.6917,30874.0
2022-12-01 10:00:00,233.82,234.19,232.72,232.8,41560.0,229.8392,230.2029,228.7579,228.8365,41560.0
2022-12-01 10:10:00,232.7,232.81,231.13,231.36,194934.0,228.7382,228.8464,227.195,227.4211,194934.0
2022-12-01 10:20:00,231.51,231.53,231.03,231.1,32284.0,227.5685,227.5882,227.0967,227.1655,32284.0
2022-12-01 10:30:00,231.11,231.55,230.74,231.36,38355.0,227.1753,227.6078,226.8116,227.4211,38355.0
2022-12-01 10:40:00,231.34,232.02,231.18,232.0,35648.0,227.4014,228.0698,227.2441,228.0502,35648.0
2022-12-01 10:50:00,231.99,232.87,231.95,232.87,47890.0,228.0403,228.9053,228.001,228.9053,47890.0
2022-12-01 11:00:00,232.87,232.87,232.44,232.67,59343.0,228.9053,228.9053,228.4827,228.7087,59343.0
2022-12-01 11:10:00,232.68,232.71,231.8,231.98,42156.0,228.7186,228.7481,227.8536,228.0305,42156.0
2022-12-01 11:20:00,231.96,232.4,231.96,232.15,22477.0,228.0108,228.4433,228.0108,228.1976,22477.0
2022-12-01 11:30:00,232.22,232.65,232.11,232.31,48775.0,228.2664,228.6891,228.1583,228.3549,48775.0
2022-12-01 11:40:00,232.37,232.66,232.13,232.14,29175.0,228.4139,228.6989,228.1779,228.1878,29175.0
2022-12-01 11:50:00,232.22,232.38,231.91,232.28,31299.0,228.2664,228.4237,227.9617,228.3254,31299.0
2022-12-01 12:00:00,232.32,232.35,231.51,231.63,36473.0,228.3647,228.3942,227.5685,227.6865,36473.0
2022-12-01 12:10:00,231.63,231.94,231.55,231.69,60128.0,227.6865,227.9912,227.6078,227.7454,60128.0
2022-12-01 12:20:00,231.9,232.5,231.86,232.42,55042.0,227.9519,228.5416,227.9125,228.463,55042.0
2022-12-01 12:30:00,232.44,232.82,232.43,232.58,29552.0,228.4827,228.8562,228.4728,228.6203,29552.0
2022-12-01 12:40:00,232.59,232.64,232.36,232.38,18331.0,228.6301,228.6793,228.404,228.4237,18331.0
2022-12-01 12:50:00,232.47,232.7,232.36,232.65,16932.0,228.5122,228.7382,228.404,228.6891,16932.0
2022-12-01 13:00:00,232.66,233.12,232.66,233.06,33056.0,228.6989,229.1511,228.6989,229.0921,33056.0
2022-12-01 13:10:00,233.04,233.11,232.25,232.39,46177.0,229.0725,229.1413,228.2959,228.4335,46177.0
2022-12-01 13:20:00,232.31,232.55,232.25,232.47,19999.0,228.3549,228.5908,228.2959,228.5122,19999.0
2022-12-01 13:30:00,232.48,232.67,232.27,232.57,11702.0,228.522,228.7087,228.3156,228.6105,11702.0
2022-12-01 13:40:00,232.61,232.96,232.59,232.78,21747.0,228.6498,228.9938,228.6301,228.8169,21747.0
2022-12-01 13:50:00,232.83,232.83,232.64,232.77,33495.0,228.866,228.866,228.6793,228.807,33495.0
2022-12-01 14:00:00,232.79,232.79,232.34,232.45,27158.0,228.8267,228.8267,228.3844,228.4925,27158.0
2022-12-01 14:10:00,232.47,232.84,232.45,232.82,22276.0,228.5122,228.8759,228.4925,228.8562,22276.0
2022-12-01 14:20:00,232.8,233.06,232.72,232.84,72051.0,228.8365,229.0921,228.7579,228.8759,72051.0
2022-12-01 14:30:00,232.87,233.02,232.7,232.95,31228.0,228.9053,229.0528,228.7382,228.984,31228.0
2022-12-01 14:40:00,232.91,233.19,232.73,233.13,26762.0,228.9447,229.2199,228.7677,229.1609,26762.0
2022-12-01 14:50:00,233.14,233.35,233.01,233.27,43928.0,229.1707,229.3772,229.043,229.2985,43928.0
2022-12-01 15:00:00,233.27,233.52,233.16,233.43,123310.0,229.2985,229.5443,229.1904,229.4558,123310.0
2022-12-01 15:10:00,233.33,233.35,232.72,232.94,89201.0,229.3575,229.3772,228.7579,228.9742,89201.0
2022-12-01 15:20:00,232.94,232.97,232.75,232.92,54761.0,228.9742,229.0036,228.7874,228.9545,54761.0
2022-12-01 15:30:00,232.86,233.3,232.86,233.29,78450.0,228.8955,229.328,228.8955,229.3182,78450.0
2022-12-01 15:40:00,233.29,233.59,233.02,233.1,154592.0,229.3182,229.6131,229.0528,229.1314,154592.0
2022-12-01 15:50:00,233.11,233.41,232.85,232.92,125734.0,229.1413,229.4362,228.8857,228.9545,125734.0
2022-12-02 09:30:00,229.44,230.5,229.33,230.33,102245.0,225.5337,226.5757,225.4256,226.4086,102245.0
2022-12-02 09:40:00,230.06,230.42,229.4,229.41,41661.0,226.1432,226.4971,225.4944,225.5043,41661.0
2022-12-02 09:50:00,229.46,230.16,229.41,229.95,38409.0,225.5534,226.2415,225.5043,226.0351,38409.0
2022-12-02 10:00:00,229.89,230.35,229.64,230.26,47422.0,225.9761,226.4282,225.7303,226.3398,47422.0
2022-12-02 10:10:00,230.42,231.11,230.26,230.69,292938.0,226.4971,227.1753,226.3398,226.7625,292938.0
2022-12-02 10:20:00,230.66,230.88,230.23,230.44,42318.0,226.733,226.9492,226.3103,226.5167,42318.0
2022-12-02 10:30:00,230.43,231.01,230.19,230.54,27344.0,226.5069,227.077,226.271,226.615,27344.0
2022-12-02 10:40:00,230.51,231.0,230.51,230.74,18466.0,226.5855,227.0672,226.5855,226.8116,18466.0
2022-12-02 10:50:00,230.94,231.25,230.53,230.62,25243.0,227.0082,227.3129,226.6052,226.6937,25243.0
2022-12-02 11:00:00,230.53,230.57,230.26,230.35,79464.0,226.6052,226.6445,226.3398,226.4282,79464.0
2022-12-02 11:10:00,230.38,230.57,230.29,230.46,16780.0,226.4577,226.6445,226.3693,226.5364,16780.0
2022-12-02 11:20:00,230.47,231.08,230.45,231.0,27839.0,226.5462,227.1458,226.5265,227.0672,27839.0
2022-12-02 11:30:00,231.01,231.36,230.88,231.19,36474.0,227.077,227.4211,226.9492,227.2539,36474.0
2022-12-02 11:40:00,231.15,231.9,231.15,231.53,61772.0,227.2146,227.9519,227.2146,227.5882,61772.0
2022-12-02 11:50:00,231.59,231.71,231.35,231.36,32971.0,227.6471,227.7651,227.4112,227.4211,32971.0
2022-12-02 12:00:00,231.33,231.7,231.22,231.49,30586.0,227.3916,227.7553,227.2834,227.5488,30586.0
2022-12-02 12:10:00,231.53,231.97,231.51,231.69,46839.0,227.5882,228.0207,227.5685,227.7454,46839.0
2022-12-02 12:20:00,231.69,231.7,231.41,231.41,25568.0,227.7454,227.7553,227.4702,227.4702,25568.0
2022-12-02 12:30:00,231.52,231.52,231.03,231.1,41606.0,227.5783,227.5783,227.0967,227.1655,41606.0
2022-12-02 12:40:00,231.07,231.31,230.99,231.25,42329.0,227.136,227.3719,227.0574,227.3129,42329.0
2022-12-02 12:50:00,231.16,231.31,231.01,231.03,12430.0,227.2245,227.3719,227.077,227.0967,12430.0
2022-12-02 13:00:00,230.97,231.24,230.79,230.79,17438.0,227.0377,227.3031,226.8608,226.8608,17438.0
2022-12-02 13:10:00,230.76,231.17,230.69,231.07,62993.0,226.8313,227.2343,226.7625,227.136,62993.0
2022-12-02 13:20:00,231.02,231.19,230.87,231.19,45744.0,227.0868,227.2539,226.9394,227.2539,45744.0
2022-12-02 13:30:00,231.18,231.29,231.04,231.14,56495.0,227.2441,227.3522,227.1065,227.2048,56495.0
2022-12-02 13:40:00,231.19,231.47,231.18,231.42,24335.0,227.2539,227.5292,227.2441,227.48,24335.0
2022-12-02 13:50:00,231.4,231.44,231.19,231.28,35748.0,227.4604,227.4997,227.2539,227.3424,35748.0
2022-12-02 14:00:00,231.34,231.46,231.03,231.08,36439.0,227.4014,227.5193,227.0967,227.1458,36439.0
2022-12-02 14:10:00,231.01,231.35,230.92,231.31,78826.0,227.077,227.4112,226.9885,227.3719,78826.0
2022-12-02 14:20:00,231.34,231.37,231.16,231.3,113574.0,227.4014,227.4309,227.2245,227.3621,113574.0
2022-12-02 14:30:00,231.27,231.44,231.15,231.29,39965.0,227.3326,227.4997,227.2146,227.3522,39965.0
2022-12-02 14:40:00,231.3,231.62,231.22,231.57,33844.0,227.3621,227.6766,227.2834,227.6275,33844.0
2022-12-02 14:50:00,231.65,232.25,231.63,232.2,97030.0,227.7061,228.2959,227.6865,228.2468,97030.0
2022-12-02 15:00:00,232.22,232.81,232.08,232.77,191576.0,228.2664,228.8464,228.1288,228.807,191576.0
2022-12-02 15:10:00,232.76,233.07,232.6,232.99,66097.0,228.7972,229.1019,228.6399,229.0233,66097.0
2022-12-02 15:20:00,232.97,232.97,232.27,232.43,46959.0,229.0036,229.0036,228.3156,228.4728,46959.0
2022-12-02 15:30:00,232.42,232.48,231.83,232.04,113863.0,228.463,228.522,227.8831,228.0895,113863.0
2022-12-02 15:40:00,232.08,232.13,231.73,231.84,67232.0,228.1288,228.1779,227.7848,227.8929,67232.0
2022-12-02 15:50:00,231.84,232.49,231.73,232.38,263911.0,227.8929,228.5318,227.7848,228.4237,263911.0
2022-12-05 09:30:00,230.7,231.33,230.13,231.22,71859.0,226.7723,227.3916,226.212,227.2834,71859.0
2022-12-05 09:40:00,231.15,231.22,230.76,231.02,74690.0,227.2146,227.2834,226.8313,227.0868,74690.0
2022-12-05 09:50:00,231.01,231.01,230.35,230.35,60554.0,227.077,227.077,226.4282,226.4282,60554.0
2022-12-05 10:00:00,230.33,230.33,229.09,229.69,53477.0,226.4086,226.4086,225.1897,225.7795,53477.0
2022-12-05 10:10:00,229.75,230.14,229.75,229.8,46270.0,225.8385,226.2218,225.8385,225.8876,46270.0
2022-12-05 10:20:00,229.74,230.3,229.59,229.84,54348.0,225.8286,226.3791,225.6812,225.9269,54348.0
2022-12-05 10:30:00,229.78,230.25,229.49,230.2,109255.0,225.868,226.33,225.5829,226.2808,109255.0
2022-12-05 10:40:00,230.28,230.56,230.19,230.47,51600.0,226.3594,226.6347,226.271,226.5462,51600.0
2022-12-05 10:50:00,230.49,230.51,230.04,230.32,80151.0,226.5659,226.5855,226.1235,226.3988,80151.0
2022-12-05 11:00:00,230.39,230.64,230.21,230.52,537034.0,226.4676,226.7133,226.2906,226.5954,537034.0
2022-12-05 11:10:00,230.51,230.8,229.98,230.0,97746.0,226.5855,226.8706,226.0645,226.0842,97746.0
2022-12-05 11:20:00,230.02,230.05,229.61,229.73,43963.0,226.1039,226.1334,225.7008,225.8188,43963.0
2022-12-05 11:30:00,229.74,229.77,229.11,229.34,53425.0,225.8286,225.8581,225.2094,225.4354,53425.0
2022-12-05 11:40:00,229.36,229.51,229.34,229.34,40368.0,225.4551,225.6025,225.4354,225.4354,40368.0
2022-12-05 11:50:00,229.34,229.53,228.84,228.95,37432.0,225.4354,225.6222,224.944,225.0521,37432.0
2022-12-05 12:00:00,228.94,229.02,228.77,228.95,41294.0,225.0423,225.1209,224.8751,225.0521,41294.0
2022-12-05 12:10:00,228.96,229.25,228.8,229.19,30433.0,225.0619,225.347,224.9046,225.288,30433.0
2022-12-05 12:20:00,229.15,229.39,229.12,229.16,53246.0,225.2487,225.4846,225.2192,225.2585,53246.0
2022-12-05 12:30:00,229.09,229.21,228.67,228.74,23276.0,225.1897,225.3077,224.7769,224.8457,23276.0
2022-12-05 12:40:00,228.72,228.83,228.54,228.72,71406.0,224.826,224.9341,224.6491,224.826,71406.0
2022-12-05 12:50:00,228.69,228.71,228.31,228.44,36017.0,224.7965,224.8162,224.423,224.5508,36017.0
2022-12-05 13:00:00,228.35,228.67,228.29,228.57,30637.0,224.4623,224.7769,224.4033,224.6786,30637.0
2022-12-05 13:10:00,228.61,228.84,228.56,228.8,23929.0,224.7179,224.944,224.6687,224.9046,23929.0
2022-12-05 13:20:00,228.77,228.77,228.32,228.52,53759.0,224.8751,224.8751,224.4328,224.6294,53759.0
2022-12-05 13:30:00,228.56,228.83,228.5,228.79,28069.0,224.6687,224.9341,224.6097,224.8948,28069.0
2022-12-05 13:40:00,228.78,228.83,228.43,228.45,35364.0,224.885,224.9341,224.5409,224.5606,35364.0
2022-12-05 13:50:00,228.42,228.42,227.65,227.7,42809.0,224.5311,224.5311,223.7742,223.8234,42809.0
2022-12-05 14:00:00,227.69,227.75,227.5,227.7,156929.0,223.8135,223.8725,223.6268,223.8234,156929.0
2022-12-05 14:10:00,227.68,228.07,227.68,227.85,69970.0,223.8037,224.1871,223.8037,223.9708,69970.0
2022-12-05 14:20:00,227.84,227.89,227.51,227.56,131950.0,223.961,224.0101,223.6366,223.6857,131950.0
2022-12-05 14:30:00,227.53,227.53,227.24,227.38,227103.0,223.6563,223.6563,223.3712,223.5088,227103.0
2022-12-05 14:40:00,227.38,227.4,227.08,227.36,61958.0,223.5088,223.5285,223.2139,223.4892,61958.0
2022-12-05 14:50:00,227.36,227.6,227.3,227.51,63462.0,223.4892,223.7251,223.4302,223.6366,63462.0
2022-12-05 15:00:00,227.52,227.7,227.32,227.58,20325.0,223.6464,223.8234,223.4498,223.7054,20325.0
2022-12-05 15:10:00,227.55,227.77,227.38,227.49,206923.0,223.6759,223.8922,223.5088,223.6169,206923.0
2022-12-05 15:20:00,227.47,227.64,227.32,227.39,35331.0,223.5973,223.7644,223.4498,223.5186,35331.0
2022-12-05 15:30:00,227.38,227.96,227.35,227.57,53915.0,223.5088,224.0789,223.4793,223.6956,53915.0
2022-12-05 15:40:00,227.57,227.76,227.34,227.58,54031.0,223.6956,223.8823,223.4695,223.7054,54031.0
2022-12-05 15:50:00,227.59,228.27,227.45,228.17,221959.0,223.7152,224.3837,223.5776,224.2854,221959.0
2022-12-06 09:30:00,227.83,228.13,227.52,227.58,71194.0,223.9512,224.246,223.6464,223.7054,71194.0
2022-12-06 09:40:00,227.53,227.6,226.49,227.03,34975.0,223.6563,223.7251,222.634,223.1648,34975.0
2022-12-06 09:50:00,227.01,227.01,225.85,225.94,30128.0,223.1451,223.1451,222.0049,222.0933,30128.0
2022-12-06 10:00:00,225.76,225.97,224.99,225.26,25963.0,221.9164,222.1228,221.1595,221.4249,25963.0
2022-12-06 10:10:00,225.25,225.41,225.14,225.41,143896.0,221.4151,221.5724,221.3069,221.5724,143896.0
2022-12-06 10:20:00,225.43,225.65,225.14,225.15,18183.0,221.592,221.8083,221.3069,221.3168,18183.0
2022-12-06 10:30:00,225.19,225.39,224.79,224.9,39743.0,221.3561,221.5527,220.9629,221.071,39743.0
2022-12-06 10:40:00,224.82,225.34,224.5,225.21,72929.0,220.9924,221.5035,220.6778,221.3758,72929.0
2022-12-06 10:50:00,225.19,225.32,224.79,224.86,45433.0,221.3561,221.4839,220.9629,221.0317,45433.0
2022-12-06 11:00:00,224.86,225.01,224.64,224.69,23803.0,221.0317,221.1792,220.8155,220.8646,23803.0
2022-12-06 11:10:00,224.7,225.09,224.42,224.75,34562.0,220.8744,221.2578,220.5992,220.9236,34562.0
2022-12-06 11:20:00,224.75,225.17,224.75,225.08,48106.0,220.9236,221.3364,220.9236,221.248,48106.0
2022-12-06 11:30:00,225.05,225.31,224.85,224.91,18285.0,221.2185,221.4741,221.0219,221.0809,18285.0
2022-12-06 11:40:00,224.9,225.23,224.81,225.13,16618.0,221.071,221.3954,220.9826,221.2971,16618.0
2022-12-06 11:50:00,225.21,225.3,224.8,224.88,23041.0,221.3758,221.4642,220.9727,221.0514,23041.0
2022-12-06 12:00:00,224.91,225.12,224.88,225.0,70143.0,221.0809,221.2873,221.0514,221.1693,70143.0
2022-12-06 12:10:00,224.97,224.97,224.15,224.15,25013.0,221.1398,221.1398,220.3338,220.3338,25013.0
2022-12-06 12:20:00,224.15,224.63,224.13,224.6,58386.0,220.3338,220.8056,220.3141,220.7761,58386.0
2022-12-06 12:30:00,224.58,224.74,224.43,224.5,21062.0,220.7565,220.9138,220.609,220.6778,21062.0
2022-12-06 12:40:00,224.52,224.56,224.35,224.43,14802.0,220.6975,220.7368,220.5304,220.609,14802.0
2022-12-06 12:50:00,224.52,224.58,224.17,224.32,15389.0,220.6975,220.7565,220.3535,220.5009,15389.0
2022-12-06 13:00:00,224.23,224.48,223.86,223.86,23708.0,220.4124,220.6582,220.0487,220.0487,23708.0
2022-12-06 13:10:00,223.82,224.14,223.81,224.0,34736.0,220.0094,220.324,219.9996,220.1864,34736.0
2022-12-06 13:20:00,223.96,224.04,223.61,223.67,33358.0,220.147,220.2257,219.803,219.862,33358.0
2022-12-06 13:30:00,223.61,223.76,223.39,223.69,44907.0,219.803,219.9504,219.5867,219.8816,44907.0
2022-12-06 13:40:00,223.71,224.13,223.71,224.08,26255.0,219.9013,220.3141,219.9013,220.265,26255.0
2022-12-06 13:50:00,224.0,224.06,223.72,223.89,29798.0,220.1864,220.2453,219.9111,220.0782,29798.0
2022-12-06 14:00:00,223.87,223.91,223.32,223.45,30878.0,220.0586,220.0979,219.5179,219.6457,30878.0
2022-12-06 14:10:00,223.43,223.54,223.22,223.33,38683.0,219.6261,219.7342,219.4196,219.5278,38683.0
2022-12-06 14:20:00,223.34,223.37,222.92,222.92,59598.0,219.5376,219.5671,219.1247,219.1247,59598.0
2022-12-06 14:30:00,222.92,223.03,222.6,222.85,70503.0,219.1247,219.2329,218.8102,219.0559,70503.0
2022-12-06 14:40:00,222.86,223.21,222.85,223.11,68013.0,219.0658,219.4098,219.0559,219.3115,68013.0
2022-12-06 14:50:00,223.07,223.43,223.05,223.24,28988.0,219.2722,219.6261,219.2525,219.4393,28988.0
2022-12-06 15:00:00,223.27,223.74,223.26,223.43,65085.0,219.4688,219.9308,219.459,219.6261,65085.0
2022-12-06 15:10:00,223.4,223.44,222.85,222.86,151416.0,219.5966,219.6359,219.0559,219.0658,151416.0
2022-12-06 15:20:00,222.88,223.16,222.8,222.87,57250.0,219.0854,219.3607,219.0068,219.0756,57250.0
2022-12-06 15:30:00,222.88,223.55,222.86,223.55,36973.0,219.0854,219.744,219.0658,219.744,36973.0
2022-12-06 15:40:00,223.52,224.17,223.39,224.14,95581.0,219.7145,220.3535,219.5867,220.324,95581.0
2022-12-06 15:50:00,224.1,224.24,223.81,223.99,203620.0,220.2847,220.4223,219.9996,220.1765,203620.0
2022-12-07 09:30:00,223.11,224.81,223.03,224.42,92967.0,219.3115,220.9826,219.2329,220.5992,92967.0
2022-12-07 09:40:00,224.36,224.59,222.7,222.81,66665.0,220.5402,220.7663,218.9085,219.0166,66665.0
2022-12-07 09:50:00,222.83,223.04,222.53,222.66,43179.0,219.0363,219.2427,218.7414,218.8692,43179.0
2022-12-07 10:00:00,222.61,223.73,222.17,223.34,49816.0,218.82,219.921,218.3875,219.5376,49816.0
2022-12-07 10:10:00,223.43,223.83,222.36,223.48,195159.0,219.6261,220.0193,218.5743,219.6752,195159.0
2022-12-07 10:20:00,223.28,223.67,222.8,223.65,44109.0,219.4786,219.862,219.0068,219.8423,44109.0
2022-12-07 10:30:00,223.64,223.87,222.74,222.76,62627.0,219.8325,220.0586,218.9478,218.9675,62627.0
2022-12-07 10:40:00,222.75,223.87,222.74,223.86,50929.0,218.9576,220.0586,218.9478,220.0487,50929.0
2022-12-07 10:50:00,223.81,224.46,223.77,224.21,58906.0,219.9996,220.6385,219.9603,220.3928,58906.0
2022-12-07 11:00:00,224.23,224.61,223.93,224.0,28016.0,220.4124,220.786,220.1175,220.1864,28016.0
2022-12-07 11:10:00,223.98,224.09,223.55,223.58,61831.0,220.1667,220.2748,219.744,219.7735,61831.0
2022-12-07 11:20:00,223.59,223.59,222.59,222.69,28166.0,219.7833,219.7833,218.8004,218.8987,28166.0
2022-12-07 11:30:00,222.61,223.06,222.5,223.04,55317.0,218.82,219.2624,218.7119,219.2427,55317.0
2022-12-07 11:40:00,222.93,223.14,222.89,223.03,24530.0,219.1346,219.341,219.0953,219.2329,24530.0
2022-12-07 11:50:00,223.04,223.36,222.82,223.19,33382.0,219.2427,219.5573,219.0264,219.3901,33382.0
2022-12-07 12:00:00,223.23,223.3,222.77,222.9,8265.0,219.4295,219.4983,218.9773,219.1051,8265.0
2022-12-07 12:10:00,223.05,223.35,222.76,223.1,26793.0,219.2525,219.5474,218.9675,219.3017,26793.0
2022-12-07 12:20:00,223.1,223.28,222.83,222.88,30680.0,219.3017,219.4786,219.0363,219.0854,30680.0
2022-12-07 12:30:00,222.96,223.04,222.72,222.91,22936.0,219.1641,219.2427,218.9282,219.1149,22936.0
2022-12-07 12:40:00,222.95,223.69,222.95,223.59,11478.0,219.1542,219.8816,219.1542,219.7833,11478.0
2022-12-07 12:50:00,223.62,223.66,223.36,223.5,13866.0,219.8128,219.8521,219.5573,219.6949,13866.0
2022-12-07 13:00:00,223.49,223.67,223.34,223.66,18833.0,219.685,219.862,219.5376,219.8521,18833.0
2022-12-07 13:10:00,223.5,224.07,223.5,224.05,60929.0,219.6949,220.2552,219.6949,220.2355,60929.0
2022-12-07 13:20:00,223.92,224.08,223.72,223.87,23238.0,220.1077,220.265,219.9111,220.0586,23238.0
2022-12-07 13:30:00,223.84,223.89,223.47,223.62,42220.0,220.0291,220.0782,219.6654,219.8128,42220.0
2022-12-07 13:40:00,223.53,223.74,223.49,223.64,21377.0,219.7244,219.9308,219.685,219.8325,21377.0
2022-12-07 13:50:00,223.61,223.62,223.12,223.24,25859.0,219.803,219.8128,219.3213,219.4393,25859.0
2022-12-07 14:00:00,223.17,223.24,222.74,223.04,39737.0,219.3705,219.4393,218.9478,219.2427,39737.0
2022-12-07 14:10:00,222.99,223.43,222.94,223.24,54317.0,219.1936,219.6261,219.1444,219.4393,54317.0
2022-12-07 14:20:00,223.21,223.35,222.87,223.23,75118.0,219.4098,219.5474,219.0756,219.4295,75118.0
2022-12-07 14:30:00,223.24,223.56,223.08,223.55,70787.0,219.4393,219.7538,219.282,219.744,70787.0
2022-12-07 14:40:00,223.59,223.59,223.2,223.28,44392.0,219.7833,219.7833,219.4,219.4786,44392.0
2022-12-07 14:50:00,223.29,223.34,222.89,223.03,49817.0,219.4884,219.5376,219.0953,219.2329,49817.0
2022-12-07 15:00:00,223.01,223.3,222.65,222.69,42920.0,219.2132,219.4983,218.8593,218.8987,42920.0
2022-12-07 15:10:00,222.8,223.02,222.67,222.72,32551.0,219.0068,219.223,218.879,218.9282,32551.0
2022-12-07 15:20:00,222.75,222.96,222.53,222.95,64776.0,218.9576,219.1641,218.7414,219.1542,64776.0
2022-12-07 15:30:00,222.96,223.23,222.94,223.2,266436.0,219.1641,219.4295,219.1444,219.4,266436.0
2022-12-07 15:40:00,223.24,223.26,222.95,223.1,90622.0,219.4393,219.459,219.1542,219.3017,90622.0
2022-12-07 15:50:00,223.08,223.43,223.06,223.24,120321.0,219.282,219.6261,219.2624,219.4393,120321.0
2022-12-08 09:30:00,224.37,224.53,223.26,223.64,96495.0,220.5501,220.7073,219.459,219.8325,96495.0
2022-12-08 09:40:00,223.6,223.82,222.97,223.68,46366.0,219.7932,220.0094,219.1739,219.8718,46366.0
2022-12-08 09:50:00,223.68,225.08,223.68,225.08,32032.0,219.8718,221.248,219.8718,221.248,32032.0
2022-12-08 10:00:00,225.11,225.79,225.03,225.65,77248.0,221.2775,221.9459,221.1988,221.8083,77248.0
2022-12-08 10:10:00,225.62,225.77,225.17,225.2,48688.0,221.7788,221.9262,221.3364,221.3659,48688.0
2022-12-08 10:20:00,225.22,226.02,225.18,225.83,43854.0,221.3856,222.172,221.3463,221.9852,43854.0
2022-12-08 10:30:00,225.86,226.2,225.42,225.83,492481.0,222.0147,222.3489,221.5822,221.9852,492481.0
2022-12-08 10:40:00,225.84,225.99,225.53,225.71,51864.0,221.995,222.1425,221.6903,221.8672,51864.0
2022-12-08 10:50:00,225.84,225.95,225.62,225.73,77466.0,221.995,222.1032,221.7788,221.8869,77466.0
2022-12-08 11:00:00,225.76,225.95,225.0,225.01,85821.0,221.9164,222.1032,221.1693,221.1792,85821.0
2022-12-08 11:10:00,224.95,225.33,224.63,224.76,43868.0,221.1202,221.4937,220.8056,220.9334,43868.0
2022-12-08 11:20:00,224.81,225.24,224.62,225.23,38727.0,220.9826,221.4052,220.7958,221.3954,38727.0
2022-12-08 11:30:00,225.17,225.52,225.06,225.48,29783.0,221.3364,221.6805,221.2283,221.6412,29783.0
2022-12-08 11:40:00,225.48,225.69,225.23,225.64,29095.0,221.6412,221.8476,221.3954,221.7984,29095.0
2022-12-08 11:50:00,225.57,225.7,225.45,225.48,30886.0,221.7296,221.8574,221.6117,221.6412,30886.0
2022-12-08 12:00:00,225.39,225.64,225.11,225.48,29679.0,221.5527,221.7984,221.2775,221.6412,29679.0
2022-12-08 12:10:00,225.51,225.57,225.27,225.32,12037.0,221.6706,221.7296,221.4347,221.4839,12037.0
2022-12-08 12:20:00,225.25,225.4,224.97,225.06,16609.0,221.4151,221.5625,221.1398,221.2283,16609.0
2022-12-08 12:30:00,225.06,225.25,224.92,225.04,28353.0,221.2283,221.4151,221.0907,221.2087,28353.0
2022-12-08 12:40:00,225.0,225.21,224.95,225.16,13688.0,221.1693,221.3758,221.1202,221.3266,13688.0
2022-12-08 12:50:00,225.22,225.48,225.22,225.45,23178.0,221.3856,221.6412,221.3856,221.6117,23178.0
2022-12-08 13:00:00,225.41,225.68,225.37,225.59,53548.0,221.5724,221.8378,221.533,221.7493,53548.0
2022-12-08 13:10:00,225.55,225.59,225.32,225.55,47705.0,221.71,221.7493,221.4839,221.71,47705.0
2022-12-08 13:20:00,225.51,225.85,225.31,225.85,71924.0,221.6706,222.0049,221.4741,222.0049,71924.0
2022-12-08 13:30:00,225.91,226.14,225.91,226.14,18934.0,222.0638,222.2899,222.0638,222.2899,18934.0
2022-12-08 13:40:00,226.18,226.37,226.15,226.15,52602.0,222.3292,222.516,222.2998,222.2998,52602.0
2022-12-08 13:50:00,226.2,226.2,225.69,225.73,319162.0,222.3489,222.3489,221.8476,221.8869,319162.0
2022-12-08 14:00:00,225.74,225.74,224.47,224.91,85062.0,221.8967,221.8967,220.6484,221.0809,85062.0
2022-12-08 14:10:00,224.89,225.15,224.71,225.03,58254.0,221.0612,221.3168,220.8843,221.1988,58254.0
2022-12-08 14:20:00,225.01,225.26,224.91,224.97,37915.0,221.1792,221.4249,221.0809,221.1398,37915.0
2022-12-08 14:30:00,224.94,225.17,224.71,225.13,72360.0,221.1104,221.3364,220.8843,221.2971,72360.0
2022-12-08 14:40:00,225.12,225.36,225.09,225.22,153895.0,221.2873,221.5232,221.2578,221.3856,153895.0
2022-12-08 14:50:00,225.26,225.57,225.06,225.3,46719.0,221.4249,221.7296,221.2283,221.4642,46719.0
2022-12-08 15:00:00,225.28,225.38,224.89,225.36,192074.0,221.4446,221.5429,221.0612,221.5232,192074.0
2022-12-08 15:10:00,225.37,225.58,225.14,225.55,93769.0,221.533,221.7395,221.3069,221.71,93769.0
2022-12-08 15:20:00,225.52,225.91,225.42,225.83,93088.0,221.6805,222.0638,221.5822,221.9852,93088.0
2022-12-08 15:30:00,225.83,226.07,225.56,225.56,121671.0,221.9852,222.2211,221.7198,221.7198,121671.0
2022-12-08 15:40:00,225.53,225.57,225.04,225.17,60542.0,221.6903,221.7296,221.2087,221.3364,60542.0
2022-12-08 15:50:00,225.14,225.77,224.98,225.71,126889.0,221.3069,221.9262,221.1497,221.8672,126889.0
2022-12-09 09:30:00,224.75,225.35,224.16,225.17,76911.0,220.9236,221.5134,220.3436,221.3364,76911.0
2022-12-09 09:40:00,225.16,225.94,224.87,225.44,35924.0,221.3266,222.0933,221.0415,221.6018,35924.0
2022-12-09 09:50:00,225.32,225.32,224.74,225.24,61944.0,221.4839,221.4839,220.9138,221.4052,61944.0
2022-12-09 10:00:00,225.39,225.85,224.51,225.5,46014.0,221.5527,222.0049,220.6877,221.6608,46014.0
2022-12-09 10:10:00,225.52,225.7,224.97,225.12,205587.0,221.6805,221.8574,221.1398,221.2873,205587.0
2022-12-09 10:20:00,225.11,225.41,224.93,225.36,48535.0,221.2775,221.5724,221.1005,221.5232,48535.0
2022-12-09 10:30:00,225.36,226.07,225.34,226.0,292902.0,221.5232,222.2211,221.5035,222.1523,292902.0
2022-12-09 10:40:00,225.97,225.97,225.39,225.44,68669.0,222.1228,222.1228,221.5527,221.6018,68669.0
2022-12-09 10:50:00,225.36,226.55,225.32,226.54,72382.0,221.5232,222.6929,221.4839,222.6831,72382.0
2022-12-09 11:00:00,226.6,226.72,226.2,226.23,626715.0,222.7421,222.86,222.3489,222.3784,626715.0
2022-12-09 11:10:00,226.21,226.21,225.89,226.03,65307.0,222.3587,222.3587,222.0442,222.1818,65307.0
2022-12-09 11:20:00,226.01,226.31,225.92,226.26,92565.0,222.1621,222.457,222.0737,222.4079,92565.0
2022-12-09 11:30:00,226.24,226.52,225.99,226.16,61176.0,222.3882,222.6635,222.1425,222.3096,61176.0
2022-12-09 11:40:00,226.15,226.62,225.81,226.46,49399.0,222.2998,222.7618,221.9655,222.6045,49399.0
2022-12-09 11:50:00,226.55,226.7,226.42,226.51,49233.0,222.6929,222.8404,222.5652,222.6536,49233.0
2022-12-09 12:00:00,226.54,226.55,226.2,226.36,42357.0,222.6831,222.6929,222.3489,222.5062,42357.0
2022-12-09 12:10:00,226.35,226.63,226.25,226.38,60920.0,222.4963,222.7716,222.3981,222.5258,60920.0
2022-12-09 12:20:00,226.4,226.4,226.02,226.18,57928.0,222.5455,222.5455,222.172,222.3292,57928.0
2022-12-09 12:30:00,226.22,226.53,226.17,226.46,22436.0,222.3686,222.6733,222.3194,222.6045,22436.0
2022-12-09 12:40:00,226.54,226.54,226.13,226.14,14527.0,222.6831,222.6831,222.2801,222.2899,14527.0
2022-12-09 12:50:00,226.12,226.16,225.99,226.06,21899.0,222.2703,222.3096,222.1425,222.2113,21899.0
2022-12-09 13:00:00,226.02,226.03,225.52,225.56,18591.0,222.172,222.1818,221.6805,221.7198,18591.0
2022-12-09 13:10:00,225.51,225.71,225.31,225.62,14360.0,221.6706,221.8672,221.4741,221.7788,14360.0
2022-12-09 13:20:00,225.66,225.67,225.25,225.57,38289.0,221.8181,221.8279,221.4151,221.7296,38289.0
2022-12-09 13:30:00,225.57,225.89,225.51,225.86,42981.0,221.7296,222.0442,221.6706,222.0147,42981.0
2022-12-09 13:40:00,225.87,225.94,225.6,225.73,59205.0,222.0245,222.0933,221.7591,221.8869,59205.0
2022-12-09 13:50:00,225.76,225.87,225.58,225.73,35159.0,221.9164,222.0245,221.7395,221.8869,35159.0
2022-12-09 14:00:00,225.76,225.77,225.14,225.44,22685.0,221.9164,221.9262,221.3069,221.6018,22685.0
2022-12-09 14:10:00,225.35,225.8,225.25,225.69,31384.0,221.5134,221.9557,221.4151,221.8476,31384.0
2022-12-09 14:20:00,225.71,225.81,225.54,225.74,50031.0,221.8672,221.9655,221.7001,221.8967,50031.0
2022-12-09 14:30:00,225.65,225.84,225.56,225.79,28189.0,221.8083,221.995,221.7198,221.9459,28189.0
2022-12-09 14:40:00,225.79,225.79,225.52,225.66,170696.0,221.9459,221.9459,221.6805,221.8181,170696.0
2022-12-09 14:50:00,225.6,225.79,225.5,225.69,34036.0,221.7591,221.9459,221.6608,221.8476,34036.0
2022-12-09 15:00:00,225.65,225.95,225.57,225.7,77655.0,221.8083,222.1032,221.7296,221.8574,77655.0
2022-12-09 15:10:00,225.67,225.89,225.58,225.74,157074.0,221.8279,222.0442,221.7395,221.8967,157074.0
2022-12-09 15:20:00,225.68,225.75,225.43,225.45,38546.0,221.8378,221.9066,221.592,221.6117,38546.0
2022-12-09 15:30:00,225.35,225.54,224.86,224.89,46446.0,221.5134,221.7001,221.0317,221.0612,46446.0
2022-12-09 15:40:00,224.82,224.86,224.53,224.56,65788.0,220.9924,221.0317,220.7073,220.7368,65788.0
2022-12-09 15:50:00,224.49,224.49,223.88,224.0,209451.0,220.668,220.668,220.0684,220.1864,209451.0
2022-12-12 09:30:00,224.33,224.81,224.12,224.12,190163.0,220.5107,220.9826,220.3043,220.3043,190163.0
2022-12-12 09:40:00,224.16,225.12,224.15,225.07,50133.0,220.3436,221.2873,220.3338,221.2381,50133.0
2022-12-12 09:50:00,225.32,225.32,224.9,225.11,37746.0,221.4839,221.4839,221.071,221.2775,37746.0
2022-12-12 10:00:00,225.13,225.21,224.85,224.97,57283.0,221.2971,221.3758,221.0219,221.1398,57283.0
2022-12-12 10:10:00,224.95,225.22,224.59,224.65,141280.0,221.1202,221.3856,220.7663,220.8253,141280.0
2022-12-12 10:20:00,224.67,225.13,224.63,224.96,44334.0,220.845,221.2971,220.8056,221.13,44334.0
2022-12-12 10:30:00,224.86,224.88,224.62,224.73,31983.0,221.0317,221.0514,220.7958,220.9039,31983.0
2022-12-12 10:40:00,224.75,224.87,224.45,224.53,57903.0,220.9236,221.0415,220.6287,220.7073,57903.0
2022-12-12 10:50:00,224.43,224.86,224.38,224.83,33456.0,220.609,221.0317,220.5599,221.0022,33456.0
2022-12-12 11:00:00,224.84,225.53,224.74,225.45,542599.0,221.0121,221.6903,220.9138,221.6117,542599.0
2022-12-12 11:10:00,225.45,225.46,225.17,225.23,89372.0,221.6117,221.6215,221.3364,221.3954,89372.0
2022-12-12 11:20:00,225.28,225.5,225.23,225.23,66366.0,221.4446,221.6608,221.3954,221.3954,66366.0
2022-12-12 11:30:00,225.25,225.25,224.94,225.09,56912.0,221.4151,221.4151,221.1104,221.2578,56912.0
2022-12-12 11:40:00,225.05,225.36,225.0,225.26,86327.0,221.2185,221.5232,221.1693,221.4249,86327.0
2022-12-12 11:50:00,225.25,225.29,225.14,225.21,39312.0,221.4151,221.4544,221.3069,221.3758,39312.0
2022-12-12 12:00:00,225.24,225.46,225.11,225.14,43111.0,221.4052,221.6215,221.2775,221.3069,43111.0
2022-12-12 12:10:00,225.13,225.35,225.09,225.35,23272.0,221.2971,221.5134,221.2578,221.5134,23272.0
2022-12-12 12:20:00,225.33,225.33,225.05,225.21,31007.0,221.4937,221.4937,221.2185,221.3758,31007.0
2022-12-12 12:30:00,225.14,225.46,225.14,225.39,59139.0,221.3069,221.6215,221.3069,221.5527,59139.0
2022-12-12 12:40:00,225.43,225.57,225.32,225.34,40371.0,221.592,221.7296,221.4839,221.5035,40371.0
2022-12-12 12:50:00,225.35,225.49,225.27,225.44,31529.0,221.5134,221.651,221.4347,221.6018,31529.0
2022-12-12 13:00:00,225.41,225.82,225.1,225.23,59846.0,221.5724,221.9754,221.2676,221.3954,59846.0
2022-12-12 13:10:00,225.24,225.24,224.95,225.11,26850.0,221.4052,221.4052,221.1202,221.2775,26850.0
2022-12-12 13:20:00,225.11,225.25,225.07,225.22,36073.0,221.2775,221.4151,221.2381,221.3856,36073.0
2022-12-12 13:30:00,225.22,225.48,225.22,225.37,56593.0,221.3856,221.6412,221.3856,221.533,56593.0
2022-12-12 13:40:00,225.36,225.55,225.35,225.55,42793.0,221.5232,221.71,221.5134,221.71,42793.0
2022-12-12 13:50:00,225.6,225.64,225.39,225.47,80183.0,221.7591,221.7984,221.5527,221.6313,80183.0
2022-12-12 14:00:00,225.51,225.52,225.23,225.31,27461.0,221.6706,221.6805,221.3954,221.4741,27461.0
2022-12-12 14:10:00,225.29,225.39,225.17,225.27,22940.0,221.4544,221.5527,221.3364,221.4347,22940.0
2022-12-12 14:20:00,225.29,225.48,225.18,225.39,77676.0,221.4544,221.6412,221.3463,221.5527,77676.0
2022-12-12 14:30:00,225.38,225.48,225.21,225.43,198143.0,221.5429,221.6412,221.3758,221.592,198143.0
2022-12-12 14:40:00,225.45,225.7,225.45,225.62,21233.0,221.6117,221.8574,221.6117,221.7788,21233.0
2022-12-12 14:50:00,225.63,226.2,225.59,226.12,59521.0,221.7886,222.3489,221.7493,222.2703,59521.0
2022-12-12 15:00:00,226.15,226.53,226.11,226.49,80163.0,222.2998,222.6733,222.2604,222.634,80163.0
2022-12-12 15:10:00,226.49,226.65,226.26,226.43,161797.0,222.634,222.7912,222.4079,222.575,161797.0
2022-12-12 15:20:00,226.44,226.91,226.41,226.79,30488.0,222.5848,223.0468,222.5553,222.9289,30488.0
2022-12-12 15:30:00,226.85,227.05,226.76,227.05,44317.0,222.9878,223.1844,222.8994,223.1844,44317.0
2022-12-12 15:40:00,227.03,227.06,226.6,226.78,68636.0,223.1648,223.1943,222.7421,222.919,68636.0
2022-12-12 15:50:00,226.77,227.33,226.61,227.3,153276.0,222.9092,223.4597,222.7519,223.4302,153276.0
2022-12-13 09:30:00,235.09,235.09,232.84,233.25,179002.0,231.6655,231.6655,229.4483,229.8523,179002.0
2022-12-13 09:40:00,233.3,234.5,233.29,233.81,99789.0,229.9016,231.0841,229.8917,230.4041,99789.0
2022-12-13 09:50:00,233.77,234.42,233.61,233.76,31146.0,230.3647,231.0053,230.2071,230.3549,31146.0
2022-12-13 10:00:00,233.85,233.85,232.36,233.14,121823.0,230.4436,230.4436,228.9753,229.7439,121823.0
2022-12-13 10:10:00,233.07,233.26,232.36,232.76,62771.0,229.6749,229.8622,228.9753,229.3694,62771.0
2022-12-13 10:20:00,232.78,232.78,231.09,231.41,69193.0,229.3891,229.3891,227.7238,228.0391,69193.0
2022-12-13 10:30:00,231.4,231.8,230.25,230.25,76088.0,228.0293,228.4234,226.896,226.896,76088.0
2022-12-13 10:40:00,230.35,231.41,230.3,230.6,64659.0,226.9945,228.0391,226.9453,227.2409,64659.0
2022-12-13 10:50:00,230.57,231.17,230.39,230.87,47409.0,227.2113,227.8026,227.034,227.507,47409.0
2022-12-13 11:00:00,230.94,231.28,230.57,230.92,41376.0,227.576,227.911,227.2113,227.5562,41376.0
2022-12-13 11:10:00,230.88,231.59,230.88,231.24,68795.0,227.5168,228.2165,227.5168,227.8716,68795.0
2022-12-13 11:20:00,231.18,231.27,230.55,230.9,104643.0,227.8125,227.9011,227.1916,227.5365,104643.0
2022-12-13 11:30:00,230.94,231.71,230.92,231.28,98054.0,227.576,228.3347,227.5562,227.911,98054.0
2022-12-13 11:40:00,231.29,231.3,229.31,229.57,85965.0,227.9209,227.9307,225.9697,226.2259,85965.0
2022-12-13 11:50:00,229.53,229.61,228.93,229.45,47839.0,226.1865,226.2653,225.5952,226.1077,47839.0
2022-12-13 12:00:00,229.45,229.73,229.14,229.17,36893.0,226.1077,226.3836,225.8022,225.8317,36893.0
2022-12-13 12:10:00,229.08,229.08,227.34,227.37,97243.0,225.743,225.743,224.0284,224.058,97243.0
2022-12-13 12:20:00,227.39,228.12,227.37,227.56,54073.0,224.0777,224.797,224.058,224.2452,54073.0
2022-12-13 12:30:00,227.41,227.91,226.95,227.91,27326.0,224.0974,224.5901,223.6441,224.5901,27326.0
2022-12-13 12:40:00,227.88,227.92,226.93,227.0,43716.0,224.5605,224.5999,223.6244,223.6933,43716.0
2022-12-13 12:50:00,226.94,227.61,226.94,227.61,45442.0,223.6342,224.2945,223.6342,224.2945,45442.0
2022-12-13 13:00:00,227.58,227.94,227.3,227.41,38639.0,224.2649,224.6197,223.989,224.0974,38639.0
2022-12-13 13:10:00,227.43,228.54,227.42,228.44,60693.0,224.1171,225.2109,224.1072,225.1124,60693.0
2022-12-13 13:20:00,228.42,228.79,228.22,228.65,50616.0,225.0927,225.4573,224.8956,225.3193,50616.0
2022-12-13 13:30:00,228.75,229.05,228.43,228.67,25485.0,225.4179,225.7135,225.1025,225.339,25485.0
2022-12-13 13:40:00,228.59,228.85,228.27,228.42,24974.0,225.2602,225.5164,224.9448,225.0927,24974.0
2022-12-13 13:50:00,228.36,228.6,227.92,228.6,25309.0,225.0335,225.27,224.5999,225.27,25309.0
2022-12-13 14:00:00,228.55,228.81,228.23,228.31,41207.0,225.2208,225.477,224.9054,224.9843,41207.0
2022-12-13 14:10:00,228.25,228.55,228.16,228.35,30178.0,224.9251,225.2208,224.8364,225.0237,30178.0
2022-12-13 14:20:00,228.36,228.66,228.09,228.65,59070.0,225.0335,225.3292,224.7675,225.3193,59070.0
2022-12-13 14:30:00,228.57,229.07,228.41,229.05,77478.0,225.2405,225.7332,225.0828,225.7135,77478.0
2022-12-13 14:40:00,229.04,229.72,228.95,229.38,70981.0,225.7036,226.3737,225.6149,226.0387,70981.0
2022-12-13 14:50:00,229.36,229.36,228.32,228.64,35008.0,226.019,226.019,224.9941,225.3095,35008.0
2022-12-13 15:00:00,228.59,228.59,227.5,227.91,200563.0,225.2602,225.2602,224.1861,224.5901,200563.0
2022-12-13 15:10:00,227.91,228.56,227.66,228.42,91063.0,224.5901,225.2306,224.3437,225.0927,91063.0
2022-12-13 15:20:00,228.36,228.69,228.2,228.66,75454.0,225.0335,225.3587,224.8759,225.3292,75454.0
2022-12-13 15:30:00,228.68,229.3,228.52,228.62,79802.0,225.3489,225.9598,225.1912,225.2897,79802.0
2022-12-13 15:40:00,228.63,229.32,228.5,228.86,46233.0,225.2996,225.9796,225.1715,225.5263,46233.0
2022-12-13 15:50:00,228.85,229.53,228.67,228.91,305237.0,225.5164,226.1865,225.339,225.5755,305237.0
2022-12-14 09:30:00,228.57,229.79,228.53,229.54,109029.0,225.2405,226.4427,225.2011,226.1963,109029.0
2022-12-14 09:40:00,229.66,229.71,229.18,229.51,32045.0,226.3146,226.3639,225.8416,226.1668,32045.0
2022-12-14 09:50:00,229.5,230.17,229.5,230.11,85771.0,226.1569,226.8172,226.1569,226.758,85771.0
2022-12-14 10:00:00,230.12,230.44,229.93,230.32,39809.0,226.7679,227.0832,226.5807,226.965,39809.0
2022-12-14 10:10:00,230.34,230.48,230.21,230.36,178950.0,226.9847,227.1227,226.8566,227.0044,178950.0
2022-12-14 10:20:00,230.42,230.48,230.13,230.32,20486.0,227.0635,227.1227,226.7778,226.965,20486.0
2022-12-14 10:30:00,230.13,230.15,229.91,230.04,48424.0,226.7778,226.7975,226.561,226.6891,48424.0
2022-12-14 10:40:00,230.04,230.51,230.0,230.44,103522.0,226.6891,227.1522,226.6496,227.0832,103522.0
2022-12-14 10:50:00,230.44,230.55,230.13,230.32,100675.0,227.0832,227.1916,226.7778,226.965,100675.0
2022-12-14 11:00:00,230.33,230.71,230.14,230.16,88386.0,226.9748,227.3493,226.7876,226.8073,88386.0
2022-12-14 11:10:00,230.16,230.41,230.12,230.41,97961.0,226.8073,227.0537,226.7679,227.0537,97961.0
2022-12-14 11:20:00,230.4,230.65,230.24,230.6,77454.0,227.0438,227.2902,226.8861,227.2409,77454.0
2022-12-14 11:30:00,230.6,230.71,230.4,230.67,80337.0,227.2409,227.3493,227.0438,227.3099,80337.0
2022-12-14 11:40:00,230.67,230.79,230.43,230.48,122840.0,227.3099,227.4281,227.0734,227.1227,122840.0
2022-12-14 11:50:00,230.48,230.53,230.22,230.31,72815.0,227.1227,227.1719,226.8664,226.9551,72815.0
2022-12-14 12:00:00,230.3,230.33,230.1,230.32,71786.0,226.9453,226.9748,226.7482,226.965,71786.0
2022-12-14 12:10:00,230.32,230.35,229.91,230.09,56632.0,226.965,226.9945,226.561,226.7383,56632.0
2022-12-14 12:20:00,230.08,230.13,229.74,229.88,86985.0,226.7285,226.7778,226.3934,226.5314,86985.0
2022-12-14 12:30:00,229.88,229.99,229.69,229.97,94736.0,226.5314,226.6398,226.3442,226.6201,94736.0
2022-12-14 12:40:00,229.94,230.04,229.8,229.9,106664.0,226.5905,226.6891,226.4526,226.5511,106664.0
2022-12-14 12:50:00,229.89,229.9,229.69,229.7,64040.0,226.5412,226.5511,226.3442,226.354,64040.0
2022-12-14 13:00:00,229.71,230.15,229.7,230.12,13506.0,226.3639,226.7975,226.354,226.7679,13506.0
2022-12-14 13:10:00,230.14,230.19,229.6,229.68,12896.0,226.7876,226.8369,226.2555,226.3343,12896.0
2022-12-14 13:20:00,229.68,230.01,229.67,229.98,11862.0,226.3343,226.6595,226.3245,226.6299,11862.0
2022-12-14 13:30:00,229.99,230.83,229.98,230.8,28632.0,226.6398,227.4676,226.6299,227.438,28632.0
2022-12-14 13:40:00,230.84,230.85,230.5,230.53,34146.0,227.4774,227.4873,227.1424,227.1719,34146.0
2022-12-14 13:50:00,230.53,230.89,230.33,230.5,68271.0,227.1719,227.5267,226.9748,227.1424,68271.0
2022-12-14 14:00:00,230.37,230.39,226.59,227.1,90720.0,227.0143,227.034,223.2893,223.7919,90720.0
2022-12-14 14:10:00,227.04,228.16,226.75,227.77,53989.0,223.7328,224.8364,223.447,224.4521,53989.0
2022-12-14 14:20:00,227.65,227.95,227.25,227.46,51403.0,224.3339,224.6295,223.9397,224.1466,51403.0
2022-12-14 14:30:00,227.4,227.56,225.01,226.32,50181.0,224.0875,224.2452,221.7323,223.0233,50181.0
2022-12-14 14:40:00,226.13,227.73,225.71,227.07,34335.0,222.836,224.4127,222.4221,223.7623,34335.0
2022-12-14 14:50:00,226.73,227.11,226.01,226.87,24102.0,223.4273,223.8017,222.7178,223.5652,24102.0
2022-12-14 15:00:00,226.86,228.34,226.68,227.94,64502.0,223.5554,225.0138,223.378,224.6197,64502.0
2022-12-14 15:10:00,227.98,229.89,227.86,228.59,93341.0,224.6591,226.5412,224.5408,225.2602,93341.0
2022-12-14 15:20:00,228.31,228.69,226.8,226.81,250373.0,224.9843,225.3587,223.4963,223.5061,250373.0
2022-12-14 15:30:00,226.78,227.06,226.18,226.82,115382.0,223.4766,223.7525,222.8853,223.516,115382.0
2022-12-14 15:40:00,226.79,227.44,226.67,227.3,278473.0,223.4864,224.1269,223.3682,223.989,278473.0
2022-12-14 15:50:00,227.33,228.26,227.29,227.42,308993.0,224.0185,224.935,223.9791,224.1072,308993.0
2022-12-15 09:30:00,224.15,224.54,223.1,223.64,79728.0,220.8849,221.2692,219.8502,220.3823,79728.0
2022-12-15 09:40:00,223.33,223.66,222.88,222.88,61079.0,220.0768,220.402,219.6334,219.6334,61079.0
2022-12-15 09:50:00,222.89,223.08,221.84,222.0,42637.0,219.6432,219.8304,218.6085,218.7662,42637.0
2022-12-15 10:00:00,221.99,221.99,221.34,221.78,50754.0,218.7563,218.7563,218.1158,218.5494,50754.0
2022-12-15 10:10:00,221.77,222.31,221.57,222.24,270885.0,218.5395,219.0717,218.3424,219.0027,270885.0
2022-12-15 10:20:00,222.21,222.26,221.85,221.93,36421.0,218.9731,219.0224,218.6184,218.6972,36421.0
2022-12-15 10:30:00,221.91,222.26,221.45,222.26,97189.0,218.6775,219.0224,218.2242,219.0224,97189.0
2022-12-15 10:40:00,222.17,222.28,221.79,221.79,78092.0,218.9337,219.0421,218.5592,218.5592,78092.0
2022-12-15 10:50:00,221.66,221.8,221.2,221.38,82708.0,218.4311,218.5691,217.9778,218.1552,82708.0
2022-12-15 11:00:00,221.36,221.67,220.92,221.05,25631.0,218.1355,218.441,217.7019,217.83,25631.0
2022-12-15 11:10:00,221.08,221.08,220.41,220.98,27855.0,217.8596,217.8596,217.1993,217.761,27855.0
2022-12-15 11:20:00,220.94,221.15,220.81,220.96,16137.0,217.7216,217.9286,217.5935,217.7413,16137.0
2022-12-15 11:30:00,220.96,221.12,220.73,220.97,47611.0,217.7413,217.899,217.5147,217.7512,47611.0
2022-12-15 11:40:00,220.99,220.99,220.45,220.45,54901.0,217.7709,217.7709,217.2388,217.2388,54901.0
2022-12-15 11:50:00,220.45,220.72,220.33,220.71,31860.0,217.2388,217.5048,217.1205,217.495,31860.0
2022-12-15 12:00:00,220.64,220.93,220.63,220.78,14968.0,217.426,217.7118,217.4161,217.564,14968.0
2022-12-15 12:10:00,220.83,221.12,220.57,221.06,25992.0,217.6132,217.899,217.357,217.8399,25992.0
2022-12-15 12:20:00,221.06,221.06,220.63,220.91,10305.0,217.8399,217.8399,217.4161,217.6921,10305.0
2022-12-15 12:30:00,220.98,221.25,220.73,220.85,33868.0,217.761,218.0271,217.5147,217.6329,33868.0
2022-12-15 12:40:00,220.77,220.91,220.45,220.53,47180.0,217.5541,217.6921,217.2388,217.3176,47180.0
2022-12-15 12:50:00,220.6,220.73,220.17,220.31,31131.0,217.3866,217.5147,216.9628,217.1008,31131.0
2022-12-15 13:00:00,220.32,220.4,219.69,219.86,27483.0,217.1107,217.1895,216.4898,216.6574,27483.0
2022-12-15 13:10:00,219.88,220.01,219.8,219.83,24207.0,216.6771,216.8052,216.5982,216.6278,24207.0
2022-12-15 13:20:00,219.78,219.94,219.66,219.92,44764.0,216.5785,216.7362,216.4603,216.7165,44764.0
2022-12-15 13:30:00,219.95,220.23,219.7,220.16,37435.0,216.746,217.022,216.4997,216.953,37435.0
2022-12-15 13:40:00,220.15,220.2,219.82,219.88,13262.0,216.9431,216.9924,216.6179,216.6771,13262.0
2022-12-15 13:50:00,219.82,220.05,219.62,220.05,24299.0,216.6179,216.8446,216.4208,216.8446,24299.0
2022-12-15 14:00:00,220.02,220.22,219.77,219.78,16636.0,216.815,217.0121,216.5687,216.5785,16636.0
2022-12-15 14:10:00,219.82,219.98,219.77,219.94,63564.0,216.6179,216.7756,216.5687,216.7362,63564.0
2022-12-15 14:20:00,219.94,220.0,219.75,219.88,31750.0,216.7362,216.7953,216.549,216.6771,31750.0
2022-12-15 14:30:00,219.89,220.68,219.88,220.57,29082.0,216.6869,217.4654,216.6771,217.357,29082.0
2022-12-15 14:40:00,220.55,220.81,220.3,220.43,62108.0,217.3373,217.5935,217.0909,217.219,62108.0
2022-12-15 14:50:00,220.49,220.98,220.27,220.97,53094.0,217.2782,217.761,217.0614,217.7512,53094.0
2022-12-15 15:00:00,220.93,221.24,220.91,221.2,54976.0,217.7118,218.0173,217.6921,217.9778,54976.0
2022-12-15 15:10:00,221.16,221.18,220.52,220.53,176984.0,217.9384,217.9581,217.3077,217.3176,176984.0
2022-12-15 15:20:00,220.44,221.21,220.43,221.15,185464.0,217.2289,217.9877,217.219,217.9286,185464.0
2022-12-15 15:30:00,221.18,221.26,220.58,220.66,63780.0,217.9581,218.037,217.3669,217.4457,63780.0
2022-12-15 15:40:00,220.7,220.79,220.05,220.2,119812.0,217.4851,217.5738,216.8446,216.9924,119812.0
2022-12-15 15:50:00,220.26,220.64,220.17,220.64,107332.0,217.0515,217.426,216.9628,217.426,107332.0
2022-12-16 09:30:00,219.9,220.07,219.29,219.38,76246.0,216.6968,216.8643,216.0957,216.1843,76246.0
2022-12-16 09:40:00,219.24,220.3,219.21,220.24,49300.0,216.0464,217.0909,216.0168,217.0318,49300.0
2022-12-16 09:50:00,220.46,220.47,219.92,219.96,41853.0,217.2486,217.2585,216.7165,216.7559,41853.0
2022-12-16 10:00:00,219.87,219.88,218.54,218.54,41766.0,216.6672,216.6771,215.3566,215.3566,41766.0
2022-12-16 10:10:00,218.52,218.68,218.06,218.4,41878.0,215.3369,215.4945,214.8836,215.2186,41878.0
2022-12-16 10:20:00,218.42,218.48,217.75,217.75,26490.0,215.2383,215.2975,214.5781,214.5781,26490.0
2022-12-16 10:30:00,217.72,218.01,217.24,217.72,25339.0,214.5485,214.8343,214.0755,214.5485,25339.0
2022-12-16 10:40:00,217.67,218.05,217.57,217.65,26518.0,214.4993,214.8737,214.4007,214.4795,26518.0
2022-12-16 10:50:00,217.52,218.02,217.52,217.98,170559.0,214.3514,214.8442,214.3514,214.8047,170559.0
2022-12-16 11:00:00,218.03,218.03,217.52,217.55,14035.0,214.854,214.854,214.3514,214.381,14035.0
2022-12-16 11:10:00,217.51,218.07,217.17,217.83,30264.0,214.3416,214.8934,214.0065,214.6569,30264.0
2022-12-16 11:20:00,217.83,217.83,217.29,217.37,29400.0,214.6569,214.6569,214.1248,214.2036,29400.0
2022-12-16 11:30:00,217.48,217.8,217.46,217.71,120201.0,214.312,214.6274,214.2923,214.5387,120201.0
2022-12-16 11:40:00,217.66,217.76,217.0,217.0,16813.0,214.4894,214.5879,213.839,213.839,16813.0
2022-12-16 11:50:00,217.0,217.25,216.83,216.98,60424.0,213.839,214.0854,213.6715,213.8193,60424.0
2022-12-16 12:00:00,216.95,217.14,216.84,216.96,70758.0,213.7897,213.977,213.6813,213.7996,70758.0
2022-12-16 12:10:00,216.94,217.32,216.89,217.32,30548.0,213.7799,214.1544,213.7306,214.1544,30548.0
2022-12-16 12:20:00,217.33,217.38,217.11,217.36,34107.0,214.1642,214.2135,213.9474,214.1938,34107.0
2022-12-16 12:30:00,217.38,217.92,217.23,217.65,37355.0,214.2135,214.7456,214.0657,214.4795,37355.0
2022-12-16 12:40:00,217.64,217.64,217.03,217.14,49904.0,214.4697,214.4697,213.8686,213.977,49904.0
2022-12-16 12:50:00,217.14,217.21,216.76,216.8,44525.0,213.977,214.046,213.6025,213.6419,44525.0
2022-12-16 13:00:00,216.88,217.02,216.78,216.99,47726.0,213.7208,213.8587,213.6222,213.8292,47726.0
2022-12-16 13:10:00,216.98,217.18,216.85,216.96,82732.0,213.8193,214.0164,213.6912,213.7996,82732.0
2022-12-16 13:20:00,216.91,216.99,216.79,216.79,65981.0,213.7503,213.8292,213.6321,213.6321,65981.0
2022-12-16 13:30:00,216.83,217.24,216.77,217.01,95021.0,213.6715,214.0755,213.6124,213.8489,95021.0
2022-12-16 13:40:00,216.98,217.32,216.9,217.26,47998.0,213.8193,214.1544,213.7405,214.0952,47998.0
2022-12-16 13:50:00,217.27,217.27,216.95,217.09,39990.0,214.1051,214.1051,213.7897,213.9277,39990.0
2022-12-16 14:00:00,217.07,217.29,216.99,217.27,47583.0,213.908,214.1248,213.8292,214.1051,47583.0
2022-12-16 14:10:00,217.27,217.63,217.22,217.38,236882.0,214.1051,214.4598,214.0558,214.2135,236882.0
2022-12-16 14:20:00,217.37,217.41,217.0,217.01,33191.0,214.2036,214.243,213.839,213.8489,33191.0
2022-12-16 14:30:00,216.99,216.99,216.67,216.85,32448.0,213.8292,213.8292,213.5138,213.6912,32448.0
2022-12-16 14:40:00,216.86,217.07,216.79,217.07,75373.0,213.7011,213.908,213.6321,213.908,75373.0
2022-12-16 14:50:00,217.06,217.86,217.05,217.68,102493.0,213.8981,214.6865,213.8883,214.5091,102493.0
2022-12-16 15:00:00,217.65,217.86,217.35,217.42,42100.0,214.4795,214.6865,214.1839,214.2529,42100.0
2022-12-16 15:10:00,217.39,218.44,217.35,218.14,230214.0,214.2233,215.258,214.1839,214.9624,230214.0
2022-12-16 15:20:00,218.09,218.49,218.04,218.42,60628.0,214.9131,215.3073,214.8639,215.2383,60628.0
2022-12-16 15:30:00,218.41,218.86,218.41,218.67,119100.0,215.2285,215.6719,215.2285,215.4847,119100.0
2022-12-16 15:40:00,218.63,218.89,218.3,218.36,106491.0,215.4453,215.7015,215.1201,215.1792,106491.0
2022-12-16 15:50:00,218.34,218.57,217.83,217.88,189602.0,215.1595,215.3861,214.6569,214.7062,189602.0
2022-12-19 09:30:00,218.12,218.12,216.92,217.42,113318.0,214.9427,214.9427,213.7602,214.2529,113318.0
2022-12-19 09:40:00,217.26,217.56,216.5,216.62,110237.0,214.0952,214.3909,213.3463,213.4645,110237.0
2022-12-19 09:50:00,216.64,216.71,216.35,216.64,68966.0,213.4843,213.5532,213.1985,213.4843,68966.0
2022-12-19 10:00:00,216.62,216.65,216.01,216.26,78834.0,213.4645,213.4941,212.8634,213.1098,78834.0
2022-12-19 10:10:00,216.32,216.79,216.28,216.74,70696.0,213.1689,213.6321,213.1295,213.5828,70696.0
2022-12-19 10:20:00,216.77,217.38,216.76,217.18,45402.0,213.6124,214.2135,213.6025,214.0164,45402.0
2022-12-19 10:30:00,217.22,217.23,216.46,216.47,108007.0,214.0558,214.0657,213.3069,213.3167,108007.0
2022-12-19 10:40:00,216.45,216.67,216.39,216.6,60662.0,213.297,213.5138,213.2379,213.4448,60662.0
2022-12-19 10:50:00,216.54,216.6,215.9,215.9,151582.0,213.3857,213.4448,212.755,212.755,151582.0
2022-12-19 11:00:00,215.96,215.96,215.52,215.68,625952.0,212.8142,212.8142,212.3806,212.5382,625952.0
2022-12-19 11:10:00,215.66,215.91,215.59,215.86,129601.0,212.5185,212.7649,212.4496,212.7156,129601.0
2022-12-19 11:20:00,215.88,215.97,215.64,215.84,35259.0,212.7353,212.824,212.4988,212.6959,35259.0
2022-12-19 11:30:00,215.76,215.83,215.27,215.3,51865.0,212.6171,212.6861,212.1342,212.1638,51865.0
2022-12-19 11:40:00,215.29,215.65,215.08,215.59,56167.0,212.1539,212.5087,211.947,212.4496,56167.0
2022-12-19 11:50:00,215.69,215.72,215.53,215.53,31479.0,212.5481,212.5777,212.3904,212.3904,31479.0
2022-12-19 12:00:00,215.53,216.0,215.53,215.89,48917.0,212.3904,212.8536,212.3904,212.7452,48917.0
2022-12-19 12:10:00,215.87,216.03,215.71,216.0,60417.0,212.7255,212.8831,212.5678,212.8536,60417.0
2022-12-19 12:20:00,216.01,216.02,215.57,215.59,34123.0,212.8634,212.8733,212.4298,212.4496,34123.0
2022-12-19 12:30:00,215.56,215.87,215.43,215.75,82155.0,212.42,212.7255,212.2919,212.6072,82155.0
2022-12-19 12:40:00,215.75,215.98,215.6,215.97,54180.0,212.6072,212.8339,212.4594,212.824,54180.0
2022-12-19 12:50:00,215.96,216.08,215.76,215.86,26763.0,212.8142,212.9324,212.6171,212.7156,26763.0
2022-12-19 13:00:00,215.86,215.98,215.59,215.66,51240.0,212.7156,212.8339,212.4496,212.5185,51240.0
2022-12-19 13:10:00,215.64,216.0,215.64,215.85,42857.0,212.4988,212.8536,212.4988,212.7058,42857.0
2022-12-19 13:20:00,215.86,216.17,215.72,215.75,56435.0,212.7156,213.0211,212.5777,212.6072,56435.0
2022-12-19 13:30:00,215.74,215.82,215.45,215.6,99246.0,212.5974,212.6762,212.3116,212.4594,99246.0
2022-12-19 13:40:00,215.59,215.64,215.15,215.27,76951.0,212.4496,212.4988,212.016,212.1342,76951.0
2022-12-19 13:50:00,215.24,215.36,215.05,215.08,55402.0,212.1047,212.2229,211.9174,211.947,55402.0
2022-12-19 14:00:00,215.07,215.1,214.59,214.97,93075.0,211.9371,211.9667,211.4641,211.8386,93075.0
2022-12-19 14:10:00,214.98,215.0,214.63,214.64,61196.0,211.8484,211.8681,211.5035,211.5134,61196.0
2022-12-19 14:20:00,214.6,214.86,214.42,214.42,327808.0,211.474,211.7302,211.2966,211.2966,327808.0
2022-12-19 14:30:00,214.41,214.75,214.41,214.73,85715.0,211.2867,211.6218,211.2867,211.6021,85715.0
2022-12-19 14:40:00,214.73,215.06,214.45,214.69,92871.0,211.6021,211.9273,211.3262,211.5627,92871.0
2022-12-19 14:50:00,214.67,214.68,214.3,214.53,42780.0,211.543,211.5528,211.1783,211.405,42780.0
2022-12-19 15:00:00,214.47,214.54,214.15,214.41,256856.0,211.3459,211.4148,211.0305,211.2867,256856.0
2022-12-19 15:10:00,214.37,214.54,214.23,214.43,192087.0,211.2473,211.4148,211.1094,211.3064,192087.0
2022-12-19 15:20:00,214.47,214.59,214.27,214.36,72438.0,211.3459,211.4641,211.1488,211.2375,72438.0
2022-12-19 15:30:00,214.36,214.63,214.24,214.28,80493.0,211.2375,211.5035,211.1192,211.1586,80493.0
2022-12-19 15:40:00,214.25,214.68,214.08,214.52,114590.0,211.1291,211.5528,210.9615,211.3951,114590.0
2022-12-19 15:50:00,214.52,215.33,214.52,215.05,172495.0,211.3951,212.1933,211.3951,211.9174,172495.0
2022-12-20 09:30:00,214.18,214.7,213.82,214.62,88005.0,211.0601,211.5725,210.7053,211.4937,88005.0
2022-12-20 09:40:00,214.64,214.64,213.25,213.58,48736.0,211.5134,211.5134,210.1436,210.4688,48736.0
2022-12-20 09:50:00,213.59,214.99,213.27,214.89,35333.0,210.4787,211.8583,210.1633,211.7597,35333.0
2022-12-20 10:00:00,214.87,215.44,214.85,214.97,51760.0,211.74,212.3017,211.7203,211.8386,51760.0
2022-12-20 10:10:00,214.91,215.24,214.72,215.07,21788.0,211.7795,212.1047,211.5922,211.9371,21788.0
2022-12-20 10:20:00,215.2,215.78,215.12,215.7,127394.0,212.0652,212.6368,211.9864,212.558,127394.0
2022-12-20 10:30:00,215.78,216.27,215.76,216.03,60504.0,212.6368,213.1196,212.6171,212.8831,60504.0
2022-12-20 10:40:00,216.01,216.01,215.55,215.89,40006.0,212.8634,212.8634,212.4101,212.7452,40006.0
2022-12-20 10:50:00,215.77,215.97,215.42,215.43,46827.0,212.6269,212.824,212.282,212.2919,46827.0
2022-12-20 11:00:00,215.43,215.62,215.22,215.22,32611.0,212.2919,212.4791,212.0849,212.0849,32611.0
2022-12-20 11:10:00,215.25,215.27,214.19,214.37,41377.0,212.1145,212.1342,211.0699,211.2473,41377.0
2022-12-20 11:20:00,214.43,214.44,213.94,214.08,31530.0,211.3064,211.3163,210.8236,210.9615,31530.0
2022-12-20 11:30:00,214.07,214.48,214.07,214.35,36750.0,210.9517,211.3557,210.9517,211.2276,36750.0
2022-12-20 11:40:00,214.32,214.68,214.24,214.67,37214.0,211.1981,211.5528,211.1192,211.543,37214.0
2022-12-20 11:50:00,214.69,215.1,214.49,215.1,21969.0,211.5627,211.9667,211.3656,211.9667,21969.0
2022-12-20 12:00:00,215.09,215.56,215.06,215.49,39474.0,211.9568,212.42,211.9273,212.351,39474.0
2022-12-20 12:10:00,215.43,215.62,215.15,215.24,39697.0,212.2919,212.4791,212.016,212.1047,39697.0
2022-12-20 12:20:00,215.2,215.56,215.18,215.26,28247.0,212.0652,212.42,212.0455,212.1244,28247.0
2022-12-20 12:30:00,215.25,215.25,214.77,214.88,34244.0,212.1145,212.1145,211.6415,211.7499,34244.0
2022-12-20 12:40:00,214.88,215.32,214.88,215.23,63275.0,211.7499,212.1835,211.7499,212.0948,63275.0
2022-12-20 12:50:00,215.19,215.48,215.18,215.47,34948.0,212.0554,212.3412,212.0455,212.3313,34948.0
2022-12-20 13:00:00,215.47,215.64,215.19,215.25,39715.0,212.3313,212.4988,212.0554,212.1145,39715.0
2022-12-20 13:10:00,215.23,215.37,214.94,215.09,16350.0,212.0948,212.2328,211.809,211.9568,16350.0
2022-12-20 13:20:00,215.09,215.59,214.98,215.5,37899.0,211.9568,212.4496,211.8484,212.3609,37899.0
2022-12-20 13:30:00,215.54,216.01,215.54,215.92,44585.0,212.4003,212.8634,212.4003,212.7747,44585.0
2022-12-20 13:40:00,215.93,215.98,215.53,215.6,29517.0,212.7846,212.8339,212.3904,212.4594,29517.0
2022-12-20 13:50:00,215.61,215.64,215.3,215.38,27865.0,212.4693,212.4988,212.1638,212.2426,27865.0
2022-12-20 14:00:00,215.36,215.77,215.26,215.68,64672.0,212.2229,212.6269,212.1244,212.5382,64672.0
2022-12-20 14:10:00,215.68,215.9,215.6,215.63,55774.0,212.5382,212.755,212.4594,212.489,55774.0
2022-12-20 14:20:00,215.66,215.66,215.37,215.47,53349.0,212.5185,212.5185,212.2328,212.3313,53349.0
2022-12-20 14:30:00,215.52,215.58,215.24,215.33,122598.0,212.3806,212.4397,212.1047,212.1933,122598.0
2022-12-20 14:40:00,215.34,215.39,215.05,215.08,43544.0,212.2032,212.2525,211.9174,211.947,43544.0
2022-12-20 14:50:00,215.06,215.28,214.97,215.15,103485.0,211.9273,212.1441,211.8386,212.016,103485.0
2022-12-20 15:00:00,215.14,215.14,214.75,214.9,53811.0,212.0061,212.0061,211.6218,211.7696,53811.0
2022-12-20 15:10:00,214.88,215.17,214.83,214.91,41920.0,211.7499,212.0357,211.7006,211.7795,41920.0
2022-12-20 15:20:00,214.97,215.42,214.82,215.33,224719.0,211.8386,212.282,211.6908,212.1933,224719.0
2022-12-20 15:30:00,215.32,215.62,215.18,215.62,60475.0,212.1835,212.4791,212.0455,212.4791,60475.0
2022-12-20 15:40:00,215.6,215.6,215.3,215.48,65612.0,212.4594,212.4594,212.1638,212.3412,65612.0
2022-12-20 15:50:00,215.44,215.45,215.01,215.1,151781.0,212.3017,212.3116,211.878,211.9667,151781.0
2022-12-21 09:30:00,216.57,216.7,215.89,216.63,122466.0,213.4153,213.5434,212.7452,213.4744,122466.0
2022-12-21 09:40:00,216.53,217.09,216.14,217.08,80231.0,213.3759,213.9277,212.9915,213.9178,80231.0
2022-12-21 09:50:00,217.09,217.19,216.32,216.38,94956.0,213.9277,214.0262,213.1689,213.228,94956.0
2022-12-21 10:00:00,216.48,217.49,216.41,217.49,114503.0,213.3266,214.3219,213.2576,214.3219,114503.0
2022-12-21 10:10:00,217.49,217.66,217.3,217.57,80027.0,214.3219,214.4894,214.1346,214.4007,80027.0
2022-12-21 10:20:00,217.7,217.71,217.38,217.61,69428.0,214.5288,214.5387,214.2135,214.4401,69428.0
2022-12-21 10:30:00,217.67,218.48,217.52,218.48,90988.0,214.4993,215.2975,214.3514,215.2975,90988.0
2022-12-21 10:40:00,218.49,218.69,218.33,218.45,187982.0,215.3073,215.5044,215.1496,215.2679,187982.0
2022-12-21 10:50:00,218.51,218.76,218.29,218.74,50680.0,215.327,215.5734,215.1102,215.5537,50680.0
2022-12-21 11:00:00,218.78,219.08,218.78,218.99,51116.0,215.5931,215.8887,215.5931,215.8,51116.0
2022-12-21 11:10:00,219.03,219.2,218.77,218.77,54439.0,215.8394,216.007,215.5832,215.5832,54439.0
2022-12-21 11:20:00,218.76,218.92,218.44,218.71,51081.0,215.5734,215.731,215.258,215.5241,51081.0
2022-12-21 11:30:00,218.79,218.97,218.62,218.63,64064.0,215.6029,215.7803,215.4354,215.4453,64064.0
2022-12-21 11:40:00,218.64,218.73,218.17,218.17,39981.0,215.4551,215.5438,214.992,214.992,39981.0
2022-12-21 11:50:00,218.18,218.47,218.16,218.37,39528.0,215.0018,215.2876,214.9821,215.1891,39528.0
2022-12-21 12:00:00,218.35,218.38,218.13,218.14,100371.0,215.1693,215.1989,214.9526,214.9624,100371.0
2022-12-21 12:10:00,218.13,218.22,217.98,218.1,34580.0,214.9526,215.0412,214.8047,214.923,34580.0
2022-12-21 12:20:00,218.06,218.35,218.02,218.15,55867.0,214.8836,215.1693,214.8442,214.9723,55867.0
2022-12-21 12:30:00,218.2,218.51,218.2,218.5,39780.0,215.0215,215.327,215.0215,215.3172,39780.0
2022-12-21 12:40:00,218.48,218.58,218.39,218.56,23176.0,215.2975,215.396,215.2088,215.3763,23176.0
2022-12-21 12:50:00,218.5,218.77,218.47,218.75,54339.0,215.3172,215.5832,215.2876,215.5635,54339.0
2022-12-21 13:00:00,218.78,219.03,218.65,218.99,44260.0,215.5931,215.8394,215.465,215.8,44260.0
2022-12-21 13:10:00,219.02,219.02,218.65,218.71,69823.0,215.8296,215.8296,215.465,215.5241,69823.0
2022-12-21 13:20:00,218.72,218.74,218.28,218.33,42473.0,215.534,215.5537,215.1004,215.1496,42473.0
2022-12-21 13:30:00,218.3,218.56,218.29,218.5,37618.0,215.1201,215.3763,215.1102,215.3172,37618.0
2022-12-21 13:40:00,218.46,218.69,218.32,218.62,20493.0,215.2777,215.5044,215.1398,215.4354,20493.0
2022-12-21 13:50:00,218.64,218.76,218.55,218.66,30442.0,215.4551,215.5734,215.3664,215.4748,30442.0
2022-12-21 14:00:00,218.7,219.24,218.7,219.17,68951.0,215.5142,216.0464,215.5142,215.9774,68951.0
2022-12-21 14:10:00,219.19,219.37,219.07,219.08,43357.0,215.9971,216.1745,215.8789,215.8887,43357.0
2022-12-21 14:20:00,219.06,219.14,218.83,218.86,65402.0,215.869,215.9478,215.6424,215.6719,65402.0
2022-12-21 14:30:00,218.84,219.11,218.64,218.83,172190.0,215.6522,215.9183,215.4551,215.6424,172190.0
2022-12-21 14:40:00,218.83,218.9,218.67,218.7,54404.0,215.6424,215.7113,215.4847,215.5142,54404.0
2022-12-21 14:50:00,218.68,218.68,218.28,218.5,39624.0,215.4945,215.4945,215.1004,215.3172,39624.0
2022-12-21 15:00:00,218.5,218.72,218.23,218.28,259041.0,215.3172,215.534,215.0511,215.1004,259041.0
2022-12-21 15:10:00,218.28,218.57,218.17,218.42,56053.0,215.1004,215.3861,214.992,215.2383,56053.0
2022-12-21 15:20:00,218.39,218.53,218.21,218.21,38223.0,215.2088,215.3467,215.0314,215.0314,38223.0
2022-12-21 15:30:00,218.23,218.53,218.2,218.52,121506.0,215.0511,215.3467,215.0215,215.3369,121506.0
2022-12-21 15:40:00,218.52,218.58,218.27,218.46,50746.0,215.3369,215.396,215.0905,215.2777,50746.0
2022-12-21 15:50:00,218.45,218.59,217.96,218.54,106537.0,215.2679,215.4059,214.785,215.3566,106537.0
2022-12-22 09:30:00,216.23,216.66,215.13,215.24,154758.0,213.0802,213.504,211.9963,212.1047,154758.0
2022-12-22 09:40:00,215.12,215.2,214.78,214.94,36898.0,211.9864,212.0652,211.6514,211.809,36898.0
2022-12-22 09:50:00,214.89,215.23,214.89,215.18,55600.0,211.7597,212.0948,211.7597,212.0455,55600.0
2022-12-22 10:00:00,215.19,215.19,214.05,214.26,56707.0,212.0554,212.0554,210.932,211.1389,56707.0
2022-12-22 10:10:00,214.2,214.2,213.71,214.19,34109.0,211.0798,211.0798,210.5969,211.0699,34109.0
2022-12-22 10:20:00,214.14,214.22,213.75,213.75,68796.0,211.0207,211.0995,210.6364,210.6364,68796.0
2022-12-22 10:30:00,213.55,213.66,213.3,213.36,255939.0,210.4393,210.5477,210.1929,210.252,255939.0
2022-12-22 10:40:00,213.45,213.92,213.35,213.83,47829.0,210.3407,210.8039,210.2422,210.7152,47829.0
2022-12-22 10:50:00,213.77,213.89,213.41,213.52,46886.0,210.6561,210.7743,210.3013,210.4097,46886.0
2022-12-22 11:00:00,213.53,213.86,213.37,213.51,59133.0,210.4196,210.7448,210.2619,210.3999,59133.0
2022-12-22 11:10:00,213.54,213.67,213.22,213.44,35420.0,210.4294,210.5575,210.1141,210.3309,35420.0
2022-12-22 11:20:00,213.46,213.64,213.36,213.47,71966.0,210.3506,210.528,210.252,210.3604,71966.0
2022-12-22 11:30:00,213.45,213.53,213.05,213.06,72946.0,210.3407,210.4196,209.9466,209.9564,72946.0
2022-12-22 11:40:00,213.02,213.08,212.78,212.92,40209.0,209.917,209.9761,209.6805,209.8184,40209.0
2022-12-22 11:50:00,212.92,213.1,212.82,213.09,68459.0,209.8184,209.9958,209.7199,209.986,68459.0
2022-12-22 12:00:00,213.06,213.11,212.82,213.05,34166.0,209.9564,210.0057,209.7199,209.9466,34166.0
2022-12-22 12:10:00,213.06,213.08,212.81,212.91,29282.0,209.9564,209.9761,209.71,209.8086,29282.0
2022-12-22 12:20:00,212.88,212.9,211.91,212.01,33219.0,209.779,209.7987,208.8232,208.9217,33219.0
2022-12-22 12:30:00,212.12,212.14,211.74,211.89,42623.0,209.0301,209.0498,208.6556,208.8034,42623.0
2022-12-22 12:40:00,211.91,212.01,211.75,212.01,67737.0,208.8232,208.9217,208.6655,208.9217,67737.0
2022-12-22 12:50:00,211.98,212.07,211.89,211.96,32483.0,208.8921,208.9808,208.8034,208.8724,32483.0
2022-12-22 13:00:00,211.94,211.94,211.27,211.49,43446.0,208.8527,208.8527,208.1925,208.4093,43446.0
2022-12-22 13:10:00,211.46,211.65,211.37,211.41,71341.0,208.3797,208.5669,208.291,208.3304,71341.0
2022-12-22 13:20:00,211.38,211.41,211.2,211.34,70125.0,208.3009,208.3304,208.1235,208.2615,70125.0
2022-12-22 13:30:00,211.3,211.4,210.91,211.39,69287.0,208.222,208.3206,207.8377,208.3107,69287.0
2022-12-22 13:40:00,211.4,211.66,211.37,211.53,33924.0,208.3206,208.5768,208.291,208.4487,33924.0
2022-12-22 13:50:00,211.54,211.57,211.29,211.43,65226.0,208.4585,208.4881,208.2122,208.3502,65226.0
2022-12-22 14:00:00,211.45,211.8,211.45,211.65,74119.0,208.3699,208.7148,208.3699,208.5669,74119.0
2022-12-22 14:10:00,211.65,212.3,211.65,211.94,52986.0,208.5669,209.2075,208.5669,208.8527,52986.0
2022-12-22 14:20:00,211.93,212.46,211.64,212.39,72980.0,208.8429,209.3651,208.5571,209.2962,72980.0
2022-12-22 14:30:00,212.3,212.55,212.12,212.25,225295.0,209.2075,209.4538,209.0301,209.1582,225295.0
2022-12-22 14:40:00,212.2,212.54,212.08,212.52,46583.0,209.1089,209.444,208.9907,209.4243,46583.0
2022-12-22 14:50:00,212.55,213.13,212.38,213.04,89094.0,209.4538,210.0254,209.2863,209.9367,89094.0
2022-12-22 15:00:00,213.17,213.41,212.87,213.4,34492.0,210.0648,210.3013,209.7692,210.2915,34492.0
2022-12-22 15:10:00,213.4,213.56,213.02,213.55,213281.0,210.2915,210.4491,209.917,210.4393,213281.0
2022-12-22 15:20:00,213.61,214.12,213.61,214.05,49592.0,210.4984,211.001,210.4984,210.932,49592.0
2022-12-22 15:30:00,214.12,214.15,213.34,213.53,69284.0,211.001,211.0305,210.2323,210.4196,69284.0
2022-12-22 15:40:00,213.52,213.73,213.2,213.7,95898.0,210.4097,210.6166,210.0944,210.5871,95898.0
2022-12-22 15:50:00,213.74,214.35,213.74,214.32,246710.0,210.6265,211.2276,210.6265,211.1981,246710.0
2022-12-23 09:30:00,213.48,214.2,212.12,212.26,115246.0,210.3703,211.0798,209.0301,209.1681,115246.0
2022-12-23 09:40:00,212.21,213.7,212.17,212.57,91763.0,209.1188,210.5871,209.0794,209.4735,91763.0
2022-12-23 09:50:00,212.79,212.85,212.13,212.32,74023.0,209.6903,209.7495,209.04,209.2272,74023.0
2022-12-23 10:00:00,212.41,213.47,212.19,212.98,45712.0,209.3159,210.3604,209.0991,209.8776,45712.0
2022-12-23 10:10:00,212.9,214.31,212.89,214.29,113990.0,209.7987,211.1882,209.7889,211.1685,113990.0
2022-12-23 10:20:00,214.21,214.48,213.88,214.17,32602.0,211.0897,211.3557,210.7645,211.0502,32602.0
2022-12-23 10:30:00,214.22,215.21,214.22,215.14,287911.0,211.0995,212.0751,211.0995,212.0061,287911.0
2022-12-23 10:40:00,215.14,215.19,214.19,214.35,102393.0,212.0061,212.0554,211.0699,211.2276,102393.0
2022-12-23 10:50:00,214.33,214.33,213.7,213.82,51669.0,211.2079,211.2079,210.5871,210.7053,51669.0
2022-12-23 11:00:00,213.69,213.85,213.18,213.35,104906.0,210.5772,210.7349,210.0747,210.2422,104906.0
2022-12-23 11:10:00,213.38,213.98,213.38,213.85,37810.0,210.2717,210.863,210.2717,210.7349,37810.0
2022-12-23 11:20:00,213.95,214.16,213.77,213.79,27308.0,210.8334,211.0404,210.6561,210.6758,27308.0
2022-12-23 11:30:00,213.93,214.35,213.78,214.35,29840.0,210.8137,211.2276,210.6659,211.2276,29840.0
2022-12-23 11:40:00,214.31,214.58,214.01,214.18,41150.0,211.1882,211.4543,210.8926,211.0601,41150.0
2022-12-23 11:50:00,214.31,214.42,213.93,214.22,62380.0,211.1882,211.2966,210.8137,211.0995,62380.0
2022-12-23 12:00:00,214.22,214.54,214.11,214.21,73796.0,211.0995,211.4148,210.9911,211.0897,73796.0
2022-12-23 12:10:00,214.18,214.51,214.14,214.49,42412.0,211.0601,211.3853,211.0207,211.3656,42412.0
2022-12-23 12:20:00,214.46,214.96,214.43,214.68,45257.0,211.336,211.8287,211.3064,211.5528,45257.0
2022-12-23 12:30:00,214.72,215.05,214.68,214.72,79655.0,211.5922,211.9174,211.5528,211.5922,79655.0
2022-12-23 12:40:00,214.74,214.79,214.27,214.28,48736.0,211.6119,211.6612,211.1488,211.1586,48736.0
2022-12-23 12:50:00,214.32,214.43,214.2,214.41,20568.0,211.1981,211.3064,211.0798,211.2867,20568.0
2022-12-23 13:00:00,214.38,214.66,214.35,214.63,30562.0,211.2572,211.5331,211.2276,211.5035,30562.0
2022-12-23 13:10:00,214.66,214.71,214.18,214.47,32779.0,211.5331,211.5824,211.0601,211.3459,32779.0
2022-12-23 13:20:00,214.49,214.59,214.37,214.51,43669.0,211.3656,211.4641,211.2473,211.3853,43669.0
2022-12-23 13:30:00,214.5,214.7,214.44,214.47,34271.0,211.3754,211.5725,211.3163,211.3459,34271.0
2022-12-23 13:40:00,214.5,214.62,213.9,214.33,47457.0,211.3754,211.4937,210.7842,211.2079,47457.0
2022-12-23 13:50:00,214.3,214.43,214.15,214.26,37442.0,211.1783,211.3064,211.0305,211.1389,37442.0
2022-12-23 14:00:00,214.21,214.27,213.96,214.04,53476.0,211.0897,211.1488,210.8433,210.9221,53476.0
2022-12-23 14:10:00,214.06,214.57,214.05,214.51,44451.0,210.9418,211.4444,210.932,211.3853,44451.0
2022-12-23 14:20:00,214.5,214.53,214.17,214.37,316224.0,211.3754,211.405,211.0502,211.2473,316224.0
2022-12-23 14:30:00,214.36,214.78,214.36,214.78,46055.0,211.2375,211.6514,211.2375,211.6514,46055.0
2022-12-23 14:40:00,214.78,214.78,214.46,214.51,51501.0,211.6514,211.6514,211.336,211.3853,51501.0
2022-12-23 14:50:00,214.51,214.95,214.5,214.92,26508.0,211.3853,211.8189,211.3754,211.7893,26508.0
2022-12-23 15:00:00,214.95,215.22,214.66,214.78,150504.0,211.8189,212.0849,211.5331,211.6514,150504.0
2022-12-23 15:10:00,214.79,215.08,214.76,214.98,29411.0,211.6612,211.947,211.6316,211.8484,29411.0
2022-12-23 15:20:00,214.94,214.98,214.55,214.65,26264.0,211.809,211.8484,211.4247,211.5232,26264.0
2022-12-23 15:30:00,214.65,214.68,214.31,214.37,69355.0,211.5232,211.5528,211.1882,211.2473,69355.0
2022-12-23 15:40:00,214.36,214.87,214.35,214.84,306302.0,211.2375,211.74,211.2276,211.7105,306302.0
2022-12-23 15:50:00,214.77,215.12,214.5,215.11,109751.0,211.6415,211.9864,211.3754,211.9765,109751.0
2022-12-27 09:30:00,214.74,214.9,213.29,213.7,82365.0,211.6119,211.7696,210.1831,210.5871,82365.0
2022-12-27 09:40:00,213.43,213.6,212.46,212.83,35294.0,210.321,210.4885,209.3651,209.7298,35294.0
2022-12-27 09:50:00,212.84,213.14,212.71,212.89,46055.0,209.7396,210.0352,209.6115,209.7889,46055.0
2022-12-27 10:00:00,212.83,212.97,212.39,212.83,53212.0,209.7298,209.8677,209.2962,209.7298,53212.0
2022-12-27 10:10:00,212.79,213.98,212.62,213.82,47338.0,209.6903,210.863,209.5228,210.7053,47338.0
2022-12-27 10:20:00,213.82,214.35,213.81,214.06,351693.0,210.7053,211.2276,210.6955,210.9418,351693.0
2022-12-27 10:30:00,214.1,214.27,213.64,214.24,61275.0,210.9813,211.1488,210.528,211.1192,61275.0
2022-12-27 10:40:00,214.22,214.57,214.08,214.37,61072.0,211.0995,211.4444,210.9615,211.2473,61072.0
2022-12-27 10:50:00,214.36,214.36,213.68,213.78,67329.0,211.2375,211.2375,210.5674,210.6659,67329.0
2022-12-27 11:00:00,213.75,213.91,213.51,213.88,31257.0,210.6364,210.794,210.3999,210.7645,31257.0
2022-12-27 11:10:00,213.83,213.92,213.64,213.67,47784.0,210.7152,210.8039,210.528,210.5575,47784.0
2022-12-27 11:20:00,213.75,214.02,213.53,214.0,42824.0,210.6364,210.9024,210.4196,210.8827,42824.0
2022-12-27 11:30:00,213.98,214.22,213.71,214.03,34771.0,210.863,211.0995,210.5969,210.9123,34771.0
2022-12-27 11:40:00,213.99,214.3,213.89,214.11,22888.0,210.8729,211.1783,210.7743,210.9911,22888.0
2022-12-27 11:50:00,214.13,214.13,213.82,213.82,27125.0,211.0108,211.0108,210.7053,210.7053,27125.0
2022-12-27 12:00:00,213.87,214.11,213.83,213.97,23251.0,210.7546,210.9911,210.7152,210.8532,23251.0
2022-12-27 12:10:00,213.97,214.38,213.96,214.06,52661.0,210.8532,211.2572,210.8433,210.9418,52661.0
2022-12-27 12:20:00,214.05,214.05,213.66,213.7,26363.0,210.932,210.932,210.5477,210.5871,26363.0
2022-12-27 12:30:00,213.7,213.91,213.7,213.86,16476.0,210.5871,210.794,210.5871,210.7448,16476.0
2022-12-27 12:40:00,213.88,213.88,213.22,213.3,17565.0,210.7645,210.7645,210.1141,210.1929,17565.0
2022-12-27 12:50:00,213.27,213.66,213.27,213.63,22560.0,210.1633,210.5477,210.1633,210.5181,22560.0
2022-12-27 13:00:00,213.59,213.94,213.57,213.8,21015.0,210.4787,210.8236,210.459,210.6856,21015.0
2022-12-27 13:10:00,213.82,213.88,213.61,213.65,27454.0,210.7053,210.7645,210.4984,210.5378,27454.0
2022-12-27 13:20:00,213.48,213.59,213.44,213.48,23332.0,210.3703,210.4787,210.3309,210.3703,23332.0
2022-12-27 13:30:00,213.41,213.54,213.32,213.45,14447.0,210.3013,210.4294,210.2126,210.3407,14447.0
2022-12-27 13:40:00,213.43,213.51,213.2,213.37,29616.0,210.321,210.3999,210.0944,210.2619,29616.0
2022-12-27 13:50:00,213.39,213.4,212.91,213.03,70362.0,210.2816,210.2915,209.8086,209.9268,70362.0
2022-12-27 14:00:00,213.01,213.37,213.0,213.24,44880.0,209.9071,210.2619,209.8973,210.1338,44880.0
2022-12-27 14:10:00,213.31,213.34,212.95,212.98,183854.0,210.2028,210.2323,209.848,209.8776,183854.0
2022-12-27 14:20:00,212.98,213.15,212.77,212.87,89631.0,209.8776,210.0451,209.6706,209.7692,89631.0
2022-12-27 14:30:00,212.86,213.03,212.8,212.83,67364.0,209.7593,209.9268,209.7002,209.7298,67364.0
2022-12-27 14:40:00,212.77,213.17,212.71,213.12,67967.0,209.6706,210.0648,209.6115,210.0155,67967.0
2022-12-27 14:50:00,213.16,213.28,212.97,213.12,67858.0,210.0549,210.1732,209.8677,210.0155,67858.0
2022-12-27 15:00:00,213.15,213.33,212.99,213.33,35969.0,210.0451,210.2225,209.8874,210.2225,35969.0
2022-12-27 15:10:00,213.27,213.54,213.2,213.35,132439.0,210.1633,210.4294,210.0944,210.2422,132439.0
2022-12-27 15:20:00,213.26,213.49,213.23,213.45,51677.0,210.1535,210.3801,210.1239,210.3407,51677.0
2022-12-27 15:30:00,213.46,213.75,213.4,213.69,158572.0,210.3506,210.6364,210.2915,210.5772,158572.0
2022-12-27 15:40:00,213.69,213.71,213.24,213.35,61267.0,210.5772,210.5969,210.1338,210.2422,61267.0
2022-12-27 15:50:00,213.26,213.28,212.89,213.06,172759.0,210.1535,210.1732,209.7889,209.9564,172759.0
2022-12-28 09:30:00,212.97,214.38,212.37,214.08,95394.0,209.8677,211.2572,209.2765,210.9615,95394.0
2022-12-28 09:40:00,214.03,214.27,213.85,214.22,31783.0,210.9123,211.1488,210.7349,211.0995,31783.0
2022-12-28 09:50:00,214.07,214.07,213.29,213.73,34707.0,210.9517,210.9517,210.1831,210.6166,34707.0
2022-12-28 10:00:00,213.77,214.26,213.57,213.67,45984.0,210.6561,211.1389,210.459,210.5575,45984.0
2022-12-28 10:10:00,213.51,213.95,213.4,213.89,33838.0,210.3999,210.8334,210.2915,210.7743,33838.0
2022-12-28 10:20:00,214.01,214.01,212.8,212.93,127906.0,210.8926,210.8926,209.7002,209.8283,127906.0
2022-12-28 10:30:00,212.93,213.26,212.64,212.7,48234.0,209.8283,210.1535,209.5425,209.6017,48234.0
2022-12-28 10:40:00,212.78,213.01,212.66,212.74,26704.0,209.6805,209.9071,209.5622,209.6411,26704.0
2022-12-28 10:50:00,212.76,212.76,211.79,211.79,467013.0,209.6608,209.6608,208.7049,208.7049,467013.0
2022-12-28 11:00:00,211.77,211.94,211.51,211.53,59067.0,208.6852,208.8527,208.429,208.4487,59067.0
2022-12-28 11:10:00,211.59,211.8,211.36,211.72,50134.0,208.5078,208.7148,208.2812,208.6359,50134.0
2022-12-28 11:20:00,211.74,211.82,211.5,211.61,32590.0,208.6556,208.7345,208.4191,208.5275,32590.0
2022-12-28 11:30:00,211.69,211.75,211.24,211.34,26259.0,208.6064,208.6655,208.1629,208.2615,26259.0
2022-12-28 11:40:00,211.44,211.52,211.04,211.05,29804.0,208.36,208.4388,207.9658,207.9757,29804.0
2022-12-28 11:50:00,211.05,211.27,210.95,211.02,41856.0,207.9757,208.1925,207.8771,207.9461,41856.0
2022-12-28 12:00:00,210.97,211.19,210.72,210.92,47720.0,207.8969,208.1136,207.6505,207.8476,47720.0
2022-12-28 12:10:00,210.95,210.96,210.56,210.67,39182.0,207.8771,207.887,207.4928,207.6012,39182.0
2022-12-28 12:20:00,210.67,210.97,210.61,210.93,90570.0,207.6012,207.8969,207.5421,207.8574,90570.0
2022-12-28 12:30:00,210.96,211.33,210.94,211.22,42946.0,207.887,208.2516,207.8673,208.1432,42946.0
2022-12-28 12:40:00,211.21,211.69,211.12,211.66,24669.0,208.1334,208.6064,208.0447,208.5768,24669.0
2022-12-28 12:50:00,211.7,212.02,211.59,211.94,42528.0,208.6162,208.9316,208.5078,208.8527,42528.0
2022-12-28 13:00:00,211.95,212.4,211.91,212.3,33768.0,208.8626,209.306,208.8232,209.2075,33768.0
2022-12-28 13:10:00,212.29,212.52,212.04,212.06,19792.0,209.1976,209.4243,208.9513,208.971,19792.0
2022-12-28 13:20:00,212.17,212.18,211.71,211.81,14919.0,209.0794,209.0892,208.6261,208.7246,14919.0
2022-12-28 13:30:00,211.84,211.84,211.36,211.36,30341.0,208.7542,208.7542,208.2812,208.2812,30341.0
2022-12-28 13:40:00,211.41,211.69,211.41,211.57,41667.0,208.3304,208.6064,208.3304,208.4881,41667.0
2022-12-28 13:50:00,211.54,211.57,211.23,211.43,25807.0,208.4585,208.4881,208.1531,208.3502,25807.0
2022-12-28 14:00:00,211.4,211.64,211.22,211.3,78046.0,208.3206,208.5571,208.1432,208.222,78046.0
2022-12-28 14:10:00,211.3,211.45,211.12,211.44,43821.0,208.222,208.3699,208.0447,208.36,43821.0
2022-12-28 14:20:00,211.44,211.44,211.1,211.16,43643.0,208.36,208.36,208.025,208.0841,43643.0
2022-12-28 14:30:00,211.12,211.37,210.92,211.01,54798.0,208.0447,208.291,207.8476,207.9363,54798.0
2022-12-28 14:40:00,211.03,211.65,211.03,211.38,151707.0,207.956,208.5669,207.956,208.3009,151707.0
2022-12-28 14:50:00,211.35,211.37,210.99,211.06,71197.0,208.2713,208.291,207.9166,207.9855,71197.0
2022-12-28 15:00:00,211.03,211.09,210.65,210.68,134561.0,207.956,208.0151,207.5815,207.6111,134561.0
2022-12-28 15:10:00,210.69,210.71,210.2,210.47,63031.0,207.6209,207.6406,207.1381,207.4041,63031.0
2022-12-28 15:20:00,210.47,210.59,210.25,210.43,53545.0,207.4041,207.5224,207.1873,207.3647,53545.0
2022-12-28 15:30:00,210.42,210.66,210.26,210.46,63052.0,207.3549,207.5914,207.1972,207.3943,63052.0
2022-12-28 15:40:00,210.48,210.51,210.08,210.42,52343.0,207.414,207.4436,207.0198,207.3549,52343.0
2022-12-28 15:50:00,210.4,210.47,210.22,210.23,125057.0,207.3352,207.4041,207.1578,207.1676,125057.0
2022-12-29 09:30:00,212.17,213.21,211.94,213.04,122468.0,209.0794,210.1042,208.8527,209.9367,122468.0
2022-12-29 09:40:00,213.24,213.72,213.21,213.63,54043.0,210.1338,210.6068,210.1042,210.5181,54043.0
2022-12-29 09:50:00,213.63,213.79,213.39,213.57,44288.0,210.5181,210.6758,210.2816,210.459,44288.0
2022-12-29 10:00:00,213.64,214.0,213.39,213.88,54688.0,210.528,210.8827,210.2816,210.7645,54688.0
2022-12-29 10:10:00,213.9,214.44,213.86,214.44,29056.0,210.7842,211.3163,210.7448,211.3163,29056.0
2022-12-29 10:20:00,214.45,214.53,214.13,214.14,42001.0,211.3262,211.405,211.0108,211.0207,42001.0
2022-12-29 10:30:00,214.17,214.74,214.17,214.66,222934.0,211.0502,211.6119,211.0502,211.5331,222934.0
2022-12-29 10:40:00,214.67,214.8,214.41,214.43,114381.0,211.543,211.6711,211.2867,211.3064,114381.0
2022-12-29 10:50:00,214.49,214.87,214.48,214.77,31125.0,211.3656,211.74,211.3557,211.6415,31125.0
2022-12-29 11:00:00,214.84,214.87,214.39,214.46,27188.0,211.7105,211.74,211.267,211.336,27188.0
2022-12-29 11:10:00,214.44,214.62,214.22,214.5,68126.0,211.3163,211.4937,211.0995,211.3754,68126.0
2022-12-29 11:20:00,214.5,214.66,214.33,214.62,43748.0,211.3754,211.5331,211.2079,211.4937,43748.0
2022-12-29 11:30:00,214.67,215.04,214.66,214.92,75797.0,211.543,211.9076,211.5331,211.7893,75797.0
2022-12-29 11:40:00,214.89,215.19,214.88,215.11,29721.0,211.7597,212.0554,211.7499,211.9765,29721.0
2022-12-29 11:50:00,215.12,215.45,215.11,215.28,64312.0,211.9864,212.3116,211.9765,212.1441,64312.0
2022-12-29 12:00:00,215.29,215.34,215.09,215.22,45255.0,212.1539,212.2032,211.9568,212.0849,45255.0
2022-12-29 12:10:00,215.24,215.33,215.0,215.26,24332.0,212.1047,212.1933,211.8681,212.1244,24332.0
2022-12-29 12:20:00,215.21,215.32,215.01,215.12,135013.0,212.0751,212.1835,211.878,211.9864,135013.0
2022-12-29 12:30:00,215.15,215.15,214.72,214.78,43980.0,212.016,212.016,211.5922,211.6514,43980.0
2022-12-29 12:40:00,214.88,214.96,214.75,214.81,24703.0,211.7499,211.8287,211.6218,211.6809,24703.0
2022-12-29 12:50:00,214.87,215.13,214.86,215.05,57142.0,211.74,211.9963,211.7302,211.9174,57142.0
2022-12-29 13:00:00,215.0,215.12,214.62,214.69,44278.0,211.8681,211.9864,211.4937,211.5627,44278.0
2022-12-29 13:10:00,214.7,215.06,214.68,214.92,42216.0,211.5725,211.9273,211.5528,211.7893,42216.0
2022-12-29 13:20:00,214.88,214.99,214.8,214.95,43112.0,211.7499,211.8583,211.6711,211.8189,43112.0
2022-12-29 13:30:00,214.92,214.95,214.76,214.94,39528.0,211.7893,211.8189,211.6316,211.809,39528.0
2022-12-29 13:40:00,214.98,215.12,214.91,215.0,48112.0,211.8484,211.9864,211.7795,211.8681,48112.0
2022-12-29 13:50:00,215.02,215.19,214.93,215.16,41387.0,211.8879,212.0554,211.7992,212.0258,41387.0
2022-12-29 14:00:00,215.17,215.44,215.17,215.19,107530.0,212.0357,212.3017,212.0357,212.0554,107530.0
2022-12-29 14:10:00,215.25,215.28,215.06,215.26,85631.0,212.1145,212.1441,211.9273,212.1244,85631.0
2022-12-29 14:20:00,215.21,215.25,214.99,215.0,49899.0,212.0751,212.1145,211.8583,211.8681,49899.0
2022-12-29 14:30:00,214.9,215.14,214.85,215.14,34376.0,211.7696,212.0061,211.7203,212.0061,34376.0
2022-12-29 14:40:00,215.1,215.24,215.03,215.09,39911.0,211.9667,212.1047,211.8977,211.9568,39911.0
2022-12-29 14:50:00,215.11,215.11,214.85,214.88,103191.0,211.9765,211.9765,211.7203,211.7499,103191.0
2022-12-29 15:00:00,214.89,215.16,214.85,215.12,33293.0,211.7597,212.0258,211.7203,211.9864,33293.0
2022-12-29 15:10:00,215.05,215.08,214.77,214.89,71260.0,211.9174,211.947,211.6415,211.7597,71260.0
2022-12-29 15:20:00,214.9,215.1,214.86,214.97,86969.0,211.7696,211.9667,211.7302,211.8386,86969.0
2022-12-29 15:30:00,215.0,215.27,214.99,215.11,39974.0,211.8681,212.1342,211.8583,211.9765,39974.0
2022-12-29 15:40:00,215.11,215.31,215.05,215.3,116164.0,211.9765,212.1736,211.9174,212.1638,116164.0
2022-12-29 15:50:00,215.32,215.39,214.79,214.92,93763.0,212.1835,212.2525,211.6612,211.7893,93763.0
2022-12-30 09:30:00,212.94,213.45,212.49,213.16,63279.0,209.8382,210.3407,209.3947,210.0549,63279.0
2022-12-30 09:40:00,212.89,213.18,211.86,211.94,55512.0,209.7889,210.0747,208.7739,208.8527,55512.0
2022-12-30 09:50:00,211.95,212.81,211.95,212.81,45912.0,208.8626,209.71,208.8626,209.71,45912.0
2022-12-30 10:00:00,212.81,212.91,212.34,212.37,43939.0,209.71,209.8086,209.2469,209.2765,43939.0
2022-12-30 10:10:00,212.38,213.23,212.36,213.23,48741.0,209.2863,210.1239,209.2666,210.1239,48741.0
2022-12-30 10:20:00,213.24,213.35,212.83,213.01,55837.0,210.1338,210.2422,209.7298,209.9071,55837.0
2022-12-30 10:30:00,212.84,213.02,212.68,212.89,42765.0,209.7396,209.917,209.5819,209.7889,42765.0
2022-12-30 10:40:00,212.93,213.65,212.74,213.55,329977.0,209.8283,210.5378,209.6411,210.4393,329977.0
2022-12-30 10:50:00,213.56,213.58,212.84,212.91,27488.0,210.4491,210.4688,209.7396,209.8086,27488.0
2022-12-30 11:00:00,212.88,213.18,212.87,213.14,22747.0,209.779,210.0747,209.7692,210.0352,22747.0
2022-12-30 11:10:00,213.13,213.14,212.55,212.65,26848.0,210.0254,210.0352,209.4538,209.5524,26848.0
2022-12-30 11:20:00,212.61,212.61,212.39,212.57,83203.0,209.513,209.513,209.2962,209.4735,83203.0
2022-12-30 11:30:00,212.59,213.07,212.48,213.0,69542.0,209.4933,209.9663,209.3849,209.8973,69542.0
2022-12-30 11:40:00,212.99,213.08,212.8,212.92,39912.0,209.8874,209.9761,209.7002,209.8184,39912.0
2022-12-30 11:50:00,212.93,213.26,212.84,213.17,54340.0,209.8283,210.1535,209.7396,210.0648,54340.0
2022-12-30 12:00:00,213.21,213.24,212.93,213.06,27912.0,210.1042,210.1338,209.8283,209.9564,27912.0
2022-12-30 12:10:00,213.03,213.27,212.98,213.18,45158.0,209.9268,210.1633,209.8776,210.0747,45158.0
2022-12-30 12:20:00,213.18,213.29,213.06,213.13,52992.0,210.0747,210.1831,209.9564,210.0254,52992.0
2022-12-30 12:30:00,213.13,213.39,213.08,213.08,75030.0,210.0254,210.2816,209.9761,209.9761,75030.0
2022-12-30 12:40:00,213.1,213.25,213.06,213.11,18134.0,209.9958,210.1436,209.9564,210.0057,18134.0
2022-12-30 12:50:00,213.16,213.24,212.87,213.24,24378.0,210.0549,210.1338,209.7692,210.1338,24378.0
2022-12-30 13:00:00,213.18,213.19,212.93,212.99,40503.0,210.0747,210.0845,209.8283,209.8874,40503.0
2022-12-30 13:10:00,212.97,213.04,212.56,212.61,69569.0,209.8677,209.9367,209.4637,209.513,69569.0
2022-12-30 13:20:00,212.59,212.59,211.79,212.25,38542.0,209.4933,209.4933,208.7049,209.1582,38542.0
2022-12-30 13:30:00,212.26,212.7,212.24,212.5,68893.0,209.1681,209.6017,209.1484,209.4046,68893.0
2022-12-30 13:40:00,212.48,212.48,212.25,212.3,156187.0,209.3849,209.3849,209.1582,209.2075,156187.0
2022-12-30 13:50:00,212.3,212.47,212.25,212.35,15586.0,209.2075,209.375,209.1582,209.2567,15586.0
2022-12-30 14:00:00,212.33,212.36,211.93,211.93,172128.0,209.237,209.2666,208.8429,208.8429,172128.0
2022-12-30 14:10:00,211.97,212.09,211.87,212.0,62337.0,208.8823,209.0005,208.7837,208.9118,62337.0
2022-12-30 14:20:00,211.98,212.26,211.9,212.25,63307.0,208.8921,209.1681,208.8133,209.1582,63307.0
2022-12-30 14:30:00,212.18,212.38,212.15,212.25,55302.0,209.0892,209.2863,209.0597,209.1582,55302.0
2022-12-30 14:40:00,212.25,212.3,211.99,212.05,74417.0,209.1582,209.2075,208.902,208.9611,74417.0
2022-12-30 14:50:00,212.05,212.34,212.02,212.26,54771.0,208.9611,209.2469,208.9316,209.1681,54771.0
2022-12-30 15:00:00,212.28,212.82,212.28,212.75,36219.0,209.1878,209.7199,209.1878,209.6509,36219.0
2022-12-30 15:10:00,212.74,213.42,212.74,213.14,48156.0,209.6411,210.3112,209.6411,210.0352,48156.0
2022-12-30 15:20:00,213.18,213.28,212.95,212.98,33315.0,210.0747,210.1732,209.848,209.8776,33315.0
2022-12-30 15:30:00,212.99,213.37,212.91,213.33,117701.0,209.8874,210.2619,209.8086,210.2225,117701.0
2022-12-30 15:40:00,213.33,213.9,213.23,213.9,55519.0,210.2225,210.7842,210.1239,210.7842,55519.0
2022-12-30 15:50:00,213.84,214.37,213.82,214.3,179119.0,210.725,211.2473,210.7053,211.1783,179119.0
2023-01-03 09:30:00,215.58,216.48,215.34,216.44,52339.0,212.4397,213.3266,212.2032,213.2872,52339.0
2023-01-03 09:40:00,216.5,217.0,214.85,215.01,43350.0,213.3463,213.839,211.7203,211.878,43350.0
2023-01-03 09:50:00,215.02,215.19,213.63,213.63,25537.0,211.8879,212.0554,210.5181,210.5181,25537.0
2023-01-03 10:00:00,213.68,214.05,213.55,213.61,14917.0,210.5674,210.932,210.4393,210.4984,14917.0
2023-01-03 10:10:00,213.58,213.59,212.57,212.57,55037.0,210.4688,210.4787,209.4735,209.4735,55037.0
2023-01-03 10:20:00,212.54,213.01,212.54,212.85,76795.0,209.444,209.9071,209.444,209.7495,76795.0
2023-01-03 10:30:00,212.84,212.84,212.35,212.7,82274.0,209.7396,209.7396,209.2567,209.6017,82274.0
2023-01-03 10:40:00,212.76,213.08,212.76,212.92,125497.0,209.6608,209.9761,209.6608,209.8184,125497.0
2023-01-03 10:50:00,212.94,213.24,212.47,213.22,124017.0,209.8382,210.1338,209.375,210.1141,124017.0
2023-01-03 11:00:00,213.23,213.39,212.27,212.29,545225.0,210.1239,210.2816,209.1779,209.1976,545225.0
2023-01-03 11:10:00,212.33,212.33,211.68,212.0,41195.0,209.237,209.237,208.5965,208.9118,41195.0
2023-01-03 11:20:00,212.01,212.21,211.73,212.0,71494.0,208.9217,209.1188,208.6458,208.9118,71494.0
2023-01-03 11:30:00,212.0,212.0,211.43,211.89,21391.0,208.9118,208.9118,208.3502,208.8034,21391.0
2023-01-03 11:40:00,211.85,211.85,211.29,211.47,36912.0,208.764,208.764,208.2122,208.3896,36912.0
2023-01-03 11:50:00,211.45,211.53,211.16,211.4,39639.0,208.3699,208.4487,208.0841,208.3206,39639.0
2023-01-03 12:00:00,211.46,211.77,211.29,211.68,83544.0,208.3797,208.6852,208.2122,208.5965,83544.0
2023-01-03 12:10:00,211.62,211.77,211.39,211.45,24913.0,208.5374,208.6852,208.3107,208.3699,24913.0
2023-01-03 12:20:00,211.44,211.6,211.0,211.3,111687.0,208.36,208.5177,207.9264,208.222,111687.0
2023-01-03 12:30:00,211.34,211.96,211.3,211.64,25059.0,208.2615,208.8724,208.222,208.5571,25059.0
2023-01-03 12:40:00,211.65,211.65,210.81,210.96,50920.0,208.5669,208.5669,207.7392,207.887,50920.0
2023-01-03 12:50:00,210.98,211.4,210.89,211.25,31832.0,207.9067,208.3206,207.818,208.1728,31832.0
2023-01-03 13:00:00,211.19,211.36,211.1,211.2,25171.0,208.1136,208.2812,208.025,208.1235,25171.0
2023-01-03 13:10:00,211.14,211.42,211.04,211.09,14508.0,208.0644,208.3403,207.9658,208.0151,14508.0
2023-01-03 13:20:00,211.06,211.86,210.98,211.78,121631.0,207.9855,208.7739,207.9067,208.6951,121631.0
2023-01-03 13:30:00,211.8,211.87,211.58,211.58,13499.0,208.7148,208.7837,208.498,208.498,13499.0
2023-01-03 13:40:00,211.63,211.91,211.46,211.65,30435.0,208.5472,208.8232,208.3797,208.5669,30435.0
2023-01-03 13:50:00,211.65,212.08,211.57,211.99,37953.0,208.5669,208.9907,208.4881,208.902,37953.0
2023-01-03 14:00:00,212.03,212.22,211.75,211.97,25366.0,208.9414,209.1286,208.6655,208.8823,25366.0
2023-01-03 14:10:00,211.96,212.0,211.57,211.69,70632.0,208.8724,208.9118,208.4881,208.6064,70632.0
2023-01-03 14:20:00,211.7,211.79,211.44,211.61,99920.0,208.6162,208.7049,208.36,208.5275,99920.0
2023-01-03 14:30:00,211.64,211.64,211.14,211.27,53761.0,208.5571,208.5571,208.0644,208.1925,53761.0
2023-01-03 14:40:00,211.28,212.62,211.25,212.55,309865.0,208.2023,209.5228,208.1728,209.4538,309865.0
2023-01-03 14:50:00,212.59,212.59,212.05,212.2,41922.0,209.4933,209.4933,208.9611,209.1089,41922.0
2023-01-03 15:00:00,212.2,212.59,212.11,212.17,79632.0,209.1089,209.4933,209.0202,209.0794,79632.0
2023-01-03 15:10:00,212.16,212.86,212.16,212.59,23011.0,209.0695,209.7593,209.0695,209.4933,23011.0
2023-01-03 15:20:00,212.57,212.57,212.1,212.36,70410.0,209.4735,209.4735,209.0104,209.2666,70410.0
2023-01-03 15:30:00,212.38,212.75,212.37,212.47,63669.0,209.2863,209.6509,209.2765,209.375,63669.0
2023-01-03 15:40:00,212.44,212.7,212.32,212.55,46331.0,209.3454,209.6017,209.2272,209.4538,46331.0
2023-01-03 15:50:00,212.61,212.85,212.47,212.61,150758.0,209.513,209.7495,209.375,209.513,150758.0
2023-01-04 09:30:00,213.64,213.94,212.63,213.33,50317.0,210.528,210.8236,209.5327,210.2225,50317.0
2023-01-04 09:40:00,213.61,214.07,212.67,213.09,41443.0,210.4984,210.9517,209.5721,209.986,41443.0
2023-01-04 09:50:00,213.1,213.53,212.93,213.2,85877.0,209.9958,210.4196,209.8283,210.0944,85877.0
2023-01-04 10:00:00,213.04,213.75,211.46,211.67,32070.0,209.9367,210.6364,208.3797,208.5867,32070.0
2023-01-04 10:10:00,211.65,212.06,211.11,211.91,24966.0,208.5669,208.971,208.0348,208.8232,24966.0
2023-01-04 10:20:00,212.02,212.06,211.45,211.97,41623.0,208.9316,208.971,208.3699,208.8823,41623.0
2023-01-04 10:30:00,212.02,212.11,211.46,211.81,21346.0,208.9316,209.0202,208.3797,208.7246,21346.0
2023-01-04 10:40:00,211.8,212.86,211.64,212.81,30241.0,208.7148,209.7593,208.5571,209.71,30241.0
2023-01-04 10:50:00,212.82,212.86,212.64,212.82,26700.0,209.7199,209.7593,209.5425,209.7199,26700.0
2023-01-04 11:00:00,212.91,212.95,212.47,212.76,8191.0,209.8086,209.848,209.375,209.6608,8191.0
2023-01-04 11:10:00,212.82,213.19,212.74,213.1,80897.0,209.7199,210.0845,209.6411,209.9958,80897.0
2023-01-04 11:20:00,213.06,213.3,212.91,213.25,46287.0,209.9564,210.1929,209.8086,210.1436,46287.0
2023-01-04 11:30:00,213.24,214.35,213.24,214.35,44701.0,210.1338,211.2276,210.1338,211.2276,44701.0
2023-01-04 11:40:00,214.39,214.48,214.19,214.36,12458.0,211.267,211.3557,211.0699,211.2375,12458.0
2023-01-04 11:50:00,214.34,214.6,214.22,214.29,150564.0,211.2178,211.474,211.0995,211.1685,150564.0
2023-01-04 12:00:00,214.31,214.34,214.05,214.15,16841.0,211.1882,211.2178,210.932,211.0305,16841.0
2023-01-04 12:10:00,214.16,214.35,214.09,214.35,11668.0,211.0404,211.2276,210.9714,211.2276,11668.0
2023-01-04 12:20:00,214.34,214.49,214.22,214.22,34827.0,211.2178,211.3656,211.0995,211.0995,34827.0
2023-01-04 12:30:00,214.25,214.56,214.23,214.51,21456.0,211.1291,211.4346,211.1094,211.3853,21456.0
2023-01-04 12:40:00,214.51,214.54,214.31,214.36,11082.0,211.3853,211.4148,211.1882,211.2375,11082.0
2023-01-04 12:50:00,214.36,214.36,213.69,213.71,12823.0,211.2375,211.2375,210.5772,210.5969,12823.0
2023-01-04 13:00:00,213.62,213.63,213.19,213.55,16733.0,210.5082,210.5181,210.0845,210.4393,16733.0
2023-01-04 13:10:00,213.56,214.11,213.55,214.07,9813.0,210.4491,210.9911,210.4393,210.9517,9813.0
2023-01-04 13:20:00,214.08,214.16,214.02,214.05,7823.0,210.9615,211.0404,210.9024,210.932,7823.0
2023-01-04 13:30:00,214.1,214.41,214.07,214.32,15864.0,210.9813,211.2867,210.9517,211.1981,15864.0
2023-01-04 13:40:00,214.32,214.36,213.97,214.12,55392.0,211.1981,211.2375,210.8532,211.001,55392.0
2023-01-04 13:50:00,214.15,214.19,213.71,214.08,9735.0,211.0305,211.0699,210.5969,210.9615,9735.0
2023-01-04 14:00:00,213.66,214.56,212.63,212.93,33791.0,210.5477,211.4346,209.5327,209.8283,33791.0
2023-01-04 14:10:00,212.98,213.98,212.67,213.9,15807.0,209.8776,210.863,209.5721,210.7842,15807.0
2023-01-04 14:20:00,213.76,213.82,211.83,211.92,19647.0,210.6462,210.7053,208.7443,208.833,19647.0
2023-01-04 14:30:00,211.97,212.38,211.84,212.27,56990.0,208.8823,209.2863,208.7542,209.1779,56990.0
2023-01-04 14:40:00,212.18,212.74,212.06,212.56,9978.0,209.0892,209.6411,208.971,209.4637,9978.0
2023-01-04 14:50:00,212.31,213.2,212.31,213.18,24280.0,209.2173,210.0944,209.2173,210.0747,24280.0
2023-01-04 15:00:00,213.25,213.58,213.07,213.16,17002.0,210.1436,210.4688,209.9663,210.0549,17002.0
2023-01-04 15:10:00,213.24,213.41,212.96,213.14,20308.0,210.1338,210.3013,209.8579,210.0352,20308.0
2023-01-04 15:20:00,213.13,213.28,212.68,212.72,18909.0,210.0254,210.1732,209.5819,209.6214,18909.0
2023-01-04 15:30:00,212.64,212.76,211.95,212.17,19321.0,209.5425,209.6608,208.8626,209.0794,19321.0
2023-01-04 15:40:00,212.02,212.35,211.82,212.35,78488.0,208.9316,209.2567,208.7345,209.2567,78488.0
2023-01-04 15:50:00,212.43,213.52,212.37,213.39,166886.0,209.3356,210.4097,209.2765,210.2816,166886.0
2023-01-05 09:30:00,212.27,212.36,210.79,210.92,119112.0,209.1779,209.2666,207.7195,207.8476,119112.0
2023-01-05 09:40:00,210.82,210.82,210.17,210.48,98309.0,207.749,207.749,207.1085,207.414,98309.0
2023-01-05 09:50:00,210.49,211.46,210.39,211.24,35853.0,207.4238,208.3797,207.3253,208.1629,35853.0
2023-01-05 10:00:00,211.06,212.24,211.03,211.65,96903.0,207.9855,209.1484,207.956,208.5669,96903.0
2023-01-05 10:10:00,211.66,212.05,211.13,211.26,306214.0,208.5768,208.9611,208.0545,208.1826,306214.0
2023-01-05 10:20:00,211.24,211.46,210.78,211.25,37232.0,208.1629,208.3797,207.7096,208.1728,37232.0
2023-01-05 10:30:00,211.25,211.33,210.58,210.82,61848.0,208.1728,208.2516,207.5125,207.749,61848.0
2023-01-05 10:40:00,210.82,211.34,210.71,211.01,55130.0,207.749,208.2615,207.6406,207.9363,55130.0
2023-01-05 10:50:00,211.03,211.05,210.49,210.49,59596.0,207.956,207.9757,207.4238,207.4238,59596.0
2023-01-05 11:00:00,210.52,210.79,210.38,210.62,59723.0,207.4534,207.7195,207.3154,207.5519,59723.0
2023-01-05 11:10:00,210.71,211.17,210.64,210.7,48840.0,207.6406,208.0939,207.5717,207.6308,48840.0
2023-01-05 11:20:00,210.66,210.69,210.23,210.48,46717.0,207.5914,207.6209,207.1676,207.414,46717.0
2023-01-05 11:30:00,210.43,210.74,210.39,210.54,30480.0,207.3647,207.6702,207.3253,207.4731,30480.0
2023-01-05 11:40:00,210.49,211.02,210.41,210.85,39474.0,207.4238,207.9461,207.345,207.7786,39474.0
2023-01-05 11:50:00,210.84,210.87,210.35,210.42,81159.0,207.7687,207.7983,207.2859,207.3549,81159.0
2023-01-05 12:00:00,210.4,210.97,210.37,210.87,86938.0,207.3352,207.8969,207.3056,207.7983,86938.0
2023-01-05 12:10:00,210.78,210.8,210.15,210.15,35699.0,207.7096,207.7293,207.0888,207.0888,35699.0
2023-01-05 12:20:00,210.19,210.71,210.14,210.55,31565.0,207.1282,207.6406,207.0789,207.483,31565.0
2023-01-05 12:30:00,210.52,210.98,210.51,210.59,41794.0,207.4534,207.9067,207.4436,207.5224,41794.0
2023-01-05 12:40:00,210.61,210.61,210.33,210.38,39972.0,207.5421,207.5421,207.2662,207.3154,39972.0
2023-01-05 12:50:00,210.34,210.45,210.14,210.15,22586.0,207.276,207.3844,207.0789,207.0888,22586.0
2023-01-05 13:00:00,210.08,210.29,209.99,210.25,27867.0,207.0198,207.2268,206.9311,207.1873,27867.0
2023-01-05 13:10:00,210.16,210.18,209.89,209.92,66872.0,207.0986,207.1184,206.8326,206.8621,66872.0
2023-01-05 13:20:00,210.0,211.43,210.0,210.96,130935.0,206.941,208.3502,206.941,207.887,130935.0
2023-01-05 13:30:00,210.98,211.44,210.98,211.12,42753.0,207.9067,208.36,207.9067,208.0447,42753.0
2023-01-05 13:40:00,211.18,211.3,210.86,211.01,14383.0,208.1038,208.222,207.7885,207.9363,14383.0
2023-01-05 13:50:00,210.95,211.1,210.78,210.88,14783.0,207.8771,208.025,207.7096,207.8082,14783.0
2023-01-05 14:00:00,210.89,211.05,210.86,211.03,9398.0,207.818,207.9757,207.7885,207.956,9398.0
2023-01-05 14:10:00,211.09,211.09,210.65,210.97,173682.0,208.0151,208.0151,207.5815,207.8969,173682.0
2023-01-05 14:20:00,210.96,210.96,210.6,210.63,12479.0,207.887,207.887,207.5322,207.5618,12479.0
2023-01-05 14:30:00,210.68,211.38,210.68,211.21,43674.0,207.6111,208.3009,207.6111,208.1334,43674.0
2023-01-05 14:40:00,211.22,211.55,211.07,211.41,50929.0,208.1432,208.4684,207.9954,208.3304,50929.0
2023-01-05 14:50:00,211.39,211.45,210.99,211.0,40648.0,208.3107,208.3699,207.9166,207.9264,40648.0
2023-01-05 15:00:00,210.98,210.98,210.6,210.64,72544.0,207.9067,207.9067,207.5322,207.5717,72544.0
2023-01-05 15:10:00,210.63,210.68,210.32,210.39,39248.0,207.5618,207.6111,207.2563,207.3253,39248.0
2023-01-05 15:20:00,210.38,210.48,210.07,210.21,45640.0,207.3154,207.414,207.01,207.1479,45640.0
2023-01-05 15:30:00,210.17,210.34,209.97,210.26,42460.0,207.1085,207.276,206.9114,207.1972,42460.0
2023-01-05 15:40:00,210.26,210.29,209.87,209.96,48282.0,207.1972,207.2268,206.8129,206.9016,48282.0
2023-01-05 15:50:00,209.91,210.04,209.66,209.98,82007.0,206.8523,206.9804,206.6059,206.9213,82007.0
2023-01-06 09:30:00,211.45,212.27,210.34,210.34,62635.0,208.3699,209.1779,207.276,207.276,62635.0
2023-01-06 09:40:00,210.31,210.55,209.27,209.62,23280.0,207.2465,207.483,206.2216,206.5665,23280.0
2023-01-06 09:50:00,209.65,210.49,209.54,210.0,26643.0,206.5961,207.4238,206.4877,206.941,26643.0
2023-01-06 10:00:00,210.03,211.58,210.03,211.22,20029.0,206.9705,208.498,206.9705,208.1432,20029.0
2023-01-06 10:10:00,211.23,212.12,211.12,211.88,15923.0,208.1531,209.0301,208.0447,208.7936,15923.0
2023-01-06 10:20:00,211.85,211.9,211.17,211.29,39195.0,208.764,208.8133,208.0939,208.2122,39195.0
2023-01-06 10:30:00,211.44,212.51,211.36,212.45,35347.0,208.36,209.4144,208.2812,209.3553,35347.0
2023-01-06 10:40:00,212.46,212.81,212.17,212.81,35648.0,209.3651,209.71,209.0794,209.71,35648.0
2023-01-06 10:50:00,212.81,213.11,212.65,212.96,177344.0,209.71,210.0057,209.5524,209.8579,177344.0
2023-01-06 11:00:00,213.02,213.51,212.84,213.28,43429.0,209.917,210.3999,209.7396,210.1732,43429.0
2023-01-06 11:10:00,213.27,213.34,212.74,212.74,20581.0,210.1633,210.2323,209.6411,209.6411,20581.0
2023-01-06 11:20:00,212.92,213.25,212.87,212.93,22213.0,209.8184,210.1436,209.7692,209.8283,22213.0
2023-01-06 11:30:00,213.03,213.27,212.71,213.22,24966.0,209.9268,210.1633,209.6115,210.1141,24966.0
2023-01-06 11:40:00,213.24,213.29,212.96,213.26,235463.0,210.1338,210.1831,209.8579,210.1535,235463.0
2023-01-06 11:50:00,213.25,213.82,213.25,213.53,20729.0,210.1436,210.7053,210.1436,210.4196,20729.0
2023-01-06 12:00:00,213.58,213.73,213.57,213.64,36148.0,210.4688,210.6166,210.459,210.528,36148.0
2023-01-06 12:10:00,213.67,213.75,213.39,213.63,49333.0,210.5575,210.6364,210.2816,210.5181,49333.0
2023-01-06 12:20:00,213.64,213.64,213.18,213.33,33898.0,210.528,210.528,210.0747,210.2225,33898.0
2023-01-06 12:30:00,213.34,213.48,213.08,213.28,79604.0,210.2323,210.3703,209.9761,210.1732,79604.0
2023-01-06 12:40:00,213.19,213.33,213.05,213.27,14346.0,210.0845,210.2225,209.9466,210.1633,14346.0
2023-01-06 12:50:00,213.26,213.26,212.92,213.14,43484.0,210.1535,210.1535,209.8184,210.0352,43484.0
2023-01-06 13:00:00,213.13,213.48,213.04,213.38,87549.0,210.0254,210.3703,209.9367,210.2717,87549.0
2023-01-06 13:10:00,213.35,213.57,213.3,213.41,89845.0,210.2422,210.459,210.1929,210.3013,89845.0
2023-01-06 13:20:00,213.39,213.75,213.38,213.66,264297.0,210.2816,210.6364,210.2717,210.5477,264297.0
2023-01-06 13:30:00,213.67,213.99,213.65,213.97,162319.0,210.5575,210.8729,210.5378,210.8532,162319.0
2023-01-06 13:40:00,213.96,214.19,213.93,214.05,15189.0,210.8433,211.0699,210.8137,210.932,15189.0
2023-01-06 13:50:00,214.04,214.21,213.93,214.06,36719.0,210.9221,211.0897,210.8137,210.9418,36719.0
2023-01-06 14:00:00,214.26,214.39,214.17,214.39,199640.0,211.1389,211.267,211.0502,211.267,199640.0
2023-01-06 14:10:00,214.4,214.82,214.38,214.82,22676.0,211.2769,211.6908,211.2572,211.6908,22676.0
2023-01-06 14:20:00,214.78,215.05,214.76,214.8,22578.0,211.6514,211.9174,211.6316,211.6711,22578.0
2023-01-06 14:30:00,214.82,215.12,214.8,215.12,39050.0,211.6908,211.9864,211.6711,211.9864,39050.0
2023-01-06 14:40:00,214.98,215.12,214.87,215.11,27856.0,211.8484,211.9864,211.74,211.9765,27856.0
2023-01-06 14:50:00,215.07,215.47,215.07,215.35,73704.0,211.9371,212.3313,211.9371,212.213,73704.0
2023-01-06 15:00:00,215.32,215.72,215.32,215.66,37239.0,212.1835,212.5777,212.1835,212.5185,37239.0
2023-01-06 15:10:00,215.69,215.73,215.37,215.44,21813.0,212.5481,212.5875,212.2328,212.3017,21813.0
2023-01-06 15:20:00,215.45,215.45,215.14,215.19,21248.0,212.3116,212.3116,212.0061,212.0554,21248.0
2023-01-06 15:30:00,215.23,215.55,215.23,215.41,38399.0,212.0948,212.4101,212.0948,212.2722,38399.0
2023-01-06 15:40:00,215.43,215.59,215.25,215.25,20168.0,212.2919,212.4496,212.1145,212.1145,20168.0
2023-01-06 15:50:00,215.1,215.15,214.8,214.97,53633.0,211.9667,212.016,211.6711,211.8386,53633.0
2023-01-09 09:30:00,216.61,217.46,216.6,216.95,206840.0,213.4547,214.2923,213.4448,213.7897,206840.0
2023-01-09 09:40:00,216.94,217.85,216.69,217.78,116312.0,213.7799,214.6766,213.5335,214.6077,116312.0
2023-01-09 09:50:00,217.78,218.41,217.76,218.41,160264.0,214.6077,215.2285,214.5879,215.2285,160264.0
2023-01-09 10:00:00,218.51,218.73,218.35,218.52,121722.0,215.327,215.5438,215.1693,215.3369,121722.0
2023-01-09 10:10:00,218.56,218.62,218.06,218.25,98523.0,215.3763,215.4354,214.8836,215.0708,98523.0
2023-01-09 10:20:00,218.31,218.57,218.03,218.37,55274.0,215.1299,215.3861,214.854,215.1891,55274.0
2023-01-09 10:30:00,218.33,219.05,218.3,218.97,81163.0,215.1496,215.8592,215.1201,215.7803,81163.0
2023-01-09 10:40:00,218.99,219.33,218.77,219.31,51267.0,215.8,216.1351,215.5832,216.1154,51267.0
2023-01-09 10:50:00,219.33,219.33,218.85,218.87,105965.0,216.1351,216.1351,215.6621,215.6818,105965.0
2023-01-09 11:00:00,218.87,219.42,218.87,219.37,72065.0,215.6818,216.2238,215.6818,216.1745,72065.0
2023-01-09 11:10:00,219.42,219.7,219.35,219.4,111809.0,216.2238,216.4997,216.1548,216.2041,111809.0
2023-01-09 11:20:00,219.44,219.59,219.35,219.53,271671.0,216.2435,216.3913,216.1548,216.3322,271671.0
2023-01-09 11:30:00,219.54,219.62,219.16,219.21,870662.0,216.342,216.4208,215.9675,216.0168,870662.0
2023-01-09 11:40:00,219.21,219.37,219.09,219.31,35474.0,216.0168,216.1745,215.8986,216.1154,35474.0
2023-01-09 11:50:00,219.38,219.55,219.28,219.4,61693.0,216.1843,216.3519,216.0858,216.2041,61693.0
2023-01-09 12:00:00,219.41,219.41,219.09,219.2,23017.0,216.2139,216.2139,215.8986,216.007,23017.0
2023-01-09 12:10:00,219.19,219.3,218.99,219.05,80586.0,215.9971,216.1055,215.8,215.8592,80586.0
2023-01-09 12:20:00,219.1,219.37,219.1,219.33,20768.0,215.9084,216.1745,215.9084,216.1351,20768.0
2023-01-09 12:30:00,219.3,219.36,218.82,218.84,99731.0,216.1055,216.1646,215.6325,215.6522,99731.0
2023-01-09 12:40:00,218.87,218.97,218.7,218.86,23549.0,215.6818,215.7803,215.5142,215.6719,23549.0
2023-01-09 12:50:00,218.82,219.09,218.82,219.06,22870.0,215.6325,215.8986,215.6325,215.869,22870.0
2023-01-09 13:00:00,219.05,219.18,218.76,218.79,187890.0,215.8592,215.9873,215.5734,215.6029,187890.0
2023-01-09 13:10:00,218.78,219.06,218.68,219.02,193543.0,215.5931,215.869,215.4945,215.8296,193543.0
2023-01-09 13:20:00,219.01,219.21,218.9,219.02,162144.0,215.8197,216.0168,215.7113,215.8296,162144.0
2023-01-09 13:30:00,219.02,219.03,218.24,218.43,85568.0,215.8296,215.8394,215.061,215.2482,85568.0
2023-01-09 13:40:00,218.4,218.4,217.48,217.75,27537.0,215.2186,215.2186,214.312,214.5781,27537.0
2023-01-09 13:50:00,217.74,217.84,217.58,217.78,136312.0,214.5682,214.6668,214.4106,214.6077,136312.0
2023-01-09 14:00:00,217.79,218.19,217.5,217.9,36946.0,214.6175,215.0117,214.3317,214.7259,36946.0
2023-01-09 14:10:00,217.93,218.0,217.74,217.93,47836.0,214.7555,214.8244,214.5682,214.7555,47836.0
2023-01-09 14:20:00,217.97,218.17,217.8,218.03,36946.0,214.7949,214.992,214.6274,214.854,36946.0
2023-01-09 14:30:00,218.02,218.11,217.48,217.53,65525.0,214.8442,214.9328,214.312,214.3613,65525.0
2023-01-09 14:40:00,217.46,217.62,217.3,217.39,57415.0,214.2923,214.45,214.1346,214.2233,57415.0
2023-01-09 14:50:00,217.34,217.47,216.63,216.78,36443.0,214.1741,214.3022,213.4744,213.6222,36443.0
2023-01-09 15:00:00,216.67,216.94,216.62,216.81,42263.0,213.5138,213.7799,213.4645,213.6518,42263.0
2023-01-09 15:10:00,216.84,216.87,216.27,216.64,37730.0,213.6813,213.7109,213.1196,213.4843,37730.0
2023-01-09 15:20:00,216.58,216.85,216.45,216.45,27060.0,213.4251,213.6912,213.297,213.297,27060.0
2023-01-09 15:30:00,216.49,216.54,216.11,216.19,43298.0,213.3364,213.3857,212.962,213.0408,43298.0
2023-01-09 15:40:00,216.19,216.5,215.94,216.06,49806.0,213.0408,213.3463,212.7945,212.9127,49806.0
2023-01-09 15:50:00,216.15,216.43,215.78,216.03,94382.0,213.0014,213.2773,212.6368,212.8831,94382.0
2023-01-10 09:30:00,215.47,217.12,215.47,216.58,84104.0,212.3313,213.9573,212.3313,213.4251,84104.0
2023-01-10 09:40:00,216.59,216.68,215.55,216.12,89520.0,213.435,213.5237,212.4101,212.9718,89520.0
2023-01-10 09:50:00,216.01,216.84,215.52,216.5,72934.0,212.8634,213.6813,212.3806,213.3463,72934.0
2023-01-10 10:00:00,216.58,216.71,216.15,216.46,49992.0,213.4251,213.5532,213.0014,213.3069,49992.0
2023-01-10 10:10:00,216.48,217.6,216.45,217.02,28738.0,213.3266,214.4303,213.297,213.8587,28738.0
2023-01-10 10:20:00,216.99,217.08,216.19,216.25,51386.0,213.8292,213.9178,213.0408,213.0999,51386.0
2023-01-10 10:30:00,216.18,216.18,215.31,215.65,73476.0,213.031,213.031,212.1736,212.5087,73476.0
2023-01-10 10:40:00,215.68,215.69,214.92,215.4,15289.0,212.5382,212.5481,211.7893,212.2623,15289.0
2023-01-10 10:50:00,215.38,216.35,215.36,216.19,12642.0,212.2426,213.1985,212.2229,213.0408,12642.0
2023-01-10 11:00:00,216.23,216.33,216.09,216.16,35483.0,213.0802,213.1788,212.9423,213.0112,35483.0
2023-01-10 11:10:00,216.1,216.5,216.05,216.12,26268.0,212.9521,213.3463,212.9029,212.9718,26268.0
2023-01-10 11:20:00,216.23,216.35,215.94,215.96,12646.0,213.0802,213.1985,212.7945,212.8142,12646.0
2023-01-10 11:30:00,216.1,216.11,215.66,215.76,28132.0,212.9521,212.962,212.5185,212.6171,28132.0
2023-01-10 11:40:00,215.8,215.83,215.55,215.79,15004.0,212.6565,212.6861,212.4101,212.6466,15004.0
2023-01-10 11:50:00,215.86,216.16,215.76,215.93,7684.0,212.7156,213.0112,212.6171,212.7846,7684.0
2023-01-10 12:00:00,215.85,215.89,215.38,215.88,24421.0,212.7058,212.7452,212.2426,212.7353,24421.0
2023-01-10 12:10:00,215.95,216.22,215.85,215.9,12936.0,212.8043,213.0704,212.7058,212.755,12936.0
2023-01-10 12:20:00,215.9,216.04,215.75,215.91,18533.0,212.755,212.893,212.6072,212.7649,18533.0
2023-01-10 12:30:00,215.89,216.64,215.89,216.56,14728.0,212.7452,213.4843,212.7452,213.4054,14728.0
2023-01-10 12:40:00,216.62,216.62,216.3,216.47,7169.0,213.4645,213.4645,213.1492,213.3167,7169.0
2023-01-10 12:50:00,216.44,216.54,216.36,216.48,12356.0,213.2872,213.3857,213.2083,213.3266,12356.0
2023-01-10 13:00:00,216.43,216.83,216.39,216.83,13899.0,213.2773,213.6715,213.2379,213.6715,13899.0
2023-01-10 13:10:00,216.77,216.79,216.38,216.41,13182.0,213.6124,213.6321,213.228,213.2576,13182.0
2023-01-10 13:20:00,216.37,216.62,216.28,216.58,15077.0,213.2182,213.4645,213.1295,213.4251,15077.0
2023-01-10 13:30:00,216.53,216.88,216.53,216.79,9836.0,213.3759,213.7208,213.3759,213.6321,9836.0
2023-01-10 13:40:00,216.79,216.85,216.62,216.71,6305.0,213.6321,213.6912,213.4645,213.5532,6305.0
2023-01-10 13:50:00,216.79,216.99,216.53,216.98,46493.0,213.6321,213.8292,213.3759,213.8193,46493.0
2023-01-10 14:00:00,217.04,217.18,216.88,217.09,12926.0,213.8784,214.0164,213.7208,213.9277,12926.0
2023-01-10 14:10:00,217.06,217.29,217.06,217.26,8025.0,213.8981,214.1248,213.8981,214.0952,8025.0
2023-01-10 14:20:00,217.25,217.31,217.04,217.25,20561.0,214.0854,214.1445,213.8784,214.0854,20561.0
2023-01-10 14:30:00,217.33,217.47,217.13,217.15,55501.0,214.1642,214.3022,213.9671,213.9868,55501.0
2023-01-10 14:40:00,217.14,217.19,216.85,216.99,48664.0,213.977,214.0262,213.6912,213.8292,48664.0
2023-01-10 14:50:00,217.02,217.1,216.88,217.02,71925.0,213.8587,213.9376,213.7208,213.8587,71925.0
2023-01-10 15:00:00,217.02,217.05,216.52,216.84,26279.0,213.8587,213.8883,213.366,213.6813,26279.0
2023-01-10 15:10:00,216.77,217.08,216.6,217.05,37682.0,213.6124,213.9178,213.4448,213.8883,37682.0
2023-01-10 15:20:00,217.08,217.08,216.8,216.93,25415.0,213.9178,213.9178,213.6419,213.77,25415.0
2023-01-10 15:30:00,216.95,217.11,216.83,216.99,35169.0,213.7897,213.9474,213.6715,213.8292,35169.0
2023-01-10 15:40:00,216.95,217.14,216.9,217.08,35125.0,213.7897,213.977,213.7405,213.9178,35125.0
2023-01-10 15:50:00,217.15,217.66,217.14,217.66,287818.0,213.9868,214.4894,213.977,214.4894,287818.0
2023-01-11 09:30:00,218.59,219.31,218.41,219.16,37284.0,215.4059,216.1154,215.2285,215.9675,37284.0
2023-01-11 09:40:00,219.25,219.62,218.96,219.33,14403.0,216.0562,216.4208,215.7705,216.1351,14403.0
2023-01-11 09:50:00,219.33,219.41,218.89,219.07,11424.0,216.1351,216.2139,215.7015,215.8789,11424.0
2023-01-11 10:00:00,219.06,219.5,218.86,219.48,6369.0,215.869,216.3026,215.6719,216.2829,6369.0
2023-01-11 10:10:00,219.48,219.62,219.37,219.5,11223.0,216.2829,216.4208,216.1745,216.3026,11223.0
2023-01-11 10:20:00,219.4,220.0,219.4,220.0,13412.0,216.2041,216.7953,216.2041,216.7953,13412.0
2023-01-11 10:30:00,219.96,219.96,219.11,219.24,17273.0,216.7559,216.7559,215.9183,216.0464,17273.0
2023-01-11 10:40:00,219.3,219.59,219.24,219.48,15130.0,216.1055,216.3913,216.0464,216.2829,15130.0
2023-01-11 10:50:00,219.53,219.53,218.82,218.92,30389.0,216.3322,216.3322,215.6325,215.731,30389.0
2023-01-11 11:00:00,218.95,219.23,218.93,219.15,34277.0,215.7606,216.0365,215.7409,215.9577,34277.0
2023-01-11 11:10:00,219.12,219.7,219.09,219.58,24587.0,215.9281,216.4997,215.8986,216.3814,24587.0
2023-01-11 11:20:00,219.56,219.72,219.46,219.63,20336.0,216.3617,216.5194,216.2632,216.4307,20336.0
2023-01-11 11:30:00,219.64,219.74,219.48,219.53,10323.0,216.4406,216.5391,216.2829,216.3322,10323.0
2023-01-11 11:40:00,219.56,219.84,219.56,219.84,9205.0,216.3617,216.6376,216.3617,216.6376,9205.0
2023-01-11 11:50:00,219.77,219.91,219.75,219.77,18752.0,216.5687,216.7066,216.549,216.5687,18752.0
2023-01-11 12:00:00,219.88,220.0,219.83,219.96,4131.0,216.6771,216.7953,216.6278,216.7559,4131.0
2023-01-11 12:10:00,219.96,220.27,219.96,220.26,4586.0,216.7559,217.0614,216.7559,217.0515,4586.0
2023-01-11 12:20:00,220.18,220.4,220.14,220.3,25187.0,216.9727,217.1895,216.9333,217.0909,25187.0
2023-01-11 12:30:00,220.28,220.31,219.98,220.0,25504.0,217.0712,217.1008,216.7756,216.7953,25504.0
2023-01-11 12:40:00,220.04,220.1,219.93,220.0,10595.0,216.8347,216.8939,216.7263,216.7953,10595.0
2023-01-11 12:50:00,220.09,220.13,219.99,220.12,7042.0,216.884,216.9234,216.7855,216.9136,7042.0
2023-01-11 13:00:00,220.05,220.44,220.05,220.44,26726.0,216.8446,217.2289,216.8446,217.2289,26726.0
2023-01-11 13:10:00,220.44,220.7,219.86,220.25,30489.0,217.2289,217.4851,216.6574,217.0417,30489.0
2023-01-11 13:20:00,220.16,220.45,220.16,220.44,5924.0,216.953,217.2388,216.953,217.2289,5924.0
2023-01-11 13:30:00,220.41,220.54,220.35,220.37,10667.0,217.1993,217.3274,217.1402,217.1599,10667.0
2023-01-11 13:40:00,220.41,220.53,220.37,220.41,6746.0,217.1993,217.3176,217.1599,217.1993,6746.0
2023-01-11 13:50:00,220.32,220.32,220.14,220.25,34135.0,217.1107,217.1107,216.9333,217.0417,34135.0
2023-01-11 14:00:00,220.3,220.32,220.04,220.12,13108.0,217.0909,217.1107,216.8347,216.9136,13108.0
2023-01-11 14:10:00,220.22,220.44,220.21,220.41,37341.0,217.0121,217.2289,217.0023,217.1993,37341.0
2023-01-11 14:20:00,220.42,220.46,220.33,220.34,15904.0,217.2092,217.2486,217.1205,217.1304,15904.0
2023-01-11 14:30:00,220.26,220.63,220.22,220.57,10275.0,217.0515,217.4161,217.0121,217.357,10275.0
2023-01-11 14:40:00,220.55,220.75,220.52,220.64,12460.0,217.3373,217.5344,217.3077,217.426,12460.0
2023-01-11 14:50:00,220.58,220.58,220.4,220.5,25221.0,217.3669,217.3669,217.1895,217.288,25221.0
2023-01-11 15:00:00,220.59,220.71,220.5,220.62,12804.0,217.3767,217.495,217.288,217.4063,12804.0
2023-01-11 15:10:00,220.61,221.03,220.61,220.99,15906.0,217.3964,217.8103,217.3964,217.7709,15906.0
2023-01-11 15:20:00,220.95,221.03,220.83,220.85,23527.0,217.7315,217.8103,217.6132,217.6329,23527.0
2023-01-11 15:30:00,220.79,220.82,220.63,220.65,19416.0,217.5738,217.6034,217.4161,217.4358,19416.0
2023-01-11 15:40:00,220.62,221.03,220.56,221.01,21256.0,217.4063,217.8103,217.3472,217.7906,21256.0
2023-01-11 15:50:00,220.96,221.57,220.96,221.53,319862.0,217.7413,218.3424,217.7413,218.303,319862.0
2023-01-12 09:30:00,221.88,222.41,220.62,221.16,37012.0,218.6479,219.1702,217.4063,217.9384,37012.0
2023-01-12 09:40:00,221.08,221.08,219.28,219.3,30248.0,217.8596,217.8596,216.0858,216.1055,30248.0
2023-01-12 09:50:00,219.25,219.93,218.99,219.78,72214.0,216.0562,216.7263,215.8,216.5785,72214.0
2023-01-12 10:00:00,219.93,220.85,219.9,220.44,29438.0,216.7263,217.6329,216.6968,217.2289,29438.0
2023-01-12 10:10:00,220.65,222.29,220.65,222.1,28275.0,217.4358,219.052,217.4358,218.8647,28275.0
2023-01-12 10:20:00,222.13,222.25,221.42,221.71,19562.0,218.8943,219.0125,218.1946,218.4804,19562.0
2023-01-12 10:30:00,221.65,222.16,221.09,222.16,46739.0,218.4213,218.9238,217.8694,218.9238,46739.0
2023-01-12 10:40:00,222.06,222.06,220.64,220.98,151785.0,218.8253,218.8253,217.426,217.761,151785.0
2023-01-12 10:50:00,220.96,221.69,220.83,221.06,49209.0,217.7413,218.4607,217.6132,217.8399,49209.0
2023-01-12 11:00:00,221.07,221.15,220.36,221.04,41740.0,217.8497,217.9286,217.1501,217.8202,41740.0
2023-01-12 11:10:00,221.08,221.49,220.86,221.29,20277.0,217.8596,218.2636,217.6428,218.0665,20277.0
2023-01-12 11:20:00,221.33,221.49,220.85,221.23,12090.0,218.1059,218.2636,217.6329,218.0074,12090.0
2023-01-12 11:30:00,221.19,221.42,220.68,221.25,49337.0,217.968,218.1946,217.4654,218.0271,49337.0
2023-01-12 11:40:00,221.16,221.7,221.11,221.27,24565.0,217.9384,218.4705,217.8891,218.0468,24565.0
2023-01-12 11:50:00,221.32,221.97,221.16,221.93,47378.0,218.0961,218.7366,217.9384,218.6972,47378.0
2023-01-12 12:00:00,221.88,222.18,221.63,222.09,42956.0,218.6479,218.9436,218.4016,218.8549,42956.0
2023-01-12 12:10:00,222.1,222.49,222.08,222.46,25972.0,218.8647,219.249,218.845,219.2195,25972.0
2023-01-12 12:20:00,222.53,222.76,222.31,222.76,9110.0,219.2885,219.5151,219.0717,219.5151,9110.0
2023-01-12 12:30:00,222.75,222.91,222.61,222.76,34754.0,219.5053,219.6629,219.3673,219.5151,34754.0
2023-01-12 12:40:00,222.76,222.88,222.51,222.69,52776.0,219.5151,219.6334,219.2688,219.4461,52776.0
2023-01-12 12:50:00,222.66,222.92,222.66,222.71,35379.0,219.4166,219.6728,219.4166,219.4658,35379.0
2023-01-12 13:00:00,222.67,222.99,222.58,222.79,37795.0,219.4264,219.7418,219.3377,219.5447,37795.0
2023-01-12 13:10:00,222.8,223.06,222.57,222.94,11259.0,219.5545,219.8107,219.3279,219.6925,11259.0
2023-01-12 13:20:00,222.94,223.0,221.53,221.66,61906.0,219.6925,219.7516,218.303,218.4311,61906.0
2023-01-12 13:30:00,221.65,222.39,221.23,222.28,51666.0,218.4213,219.1505,218.0074,219.0421,51666.0
2023-01-12 13:40:00,222.25,222.78,222.25,222.64,8417.0,219.0125,219.5348,219.0125,219.3969,8417.0
2023-01-12 13:50:00,222.68,223.2,222.68,223.08,32467.0,219.4363,219.9487,219.4363,219.8304,32467.0
2023-01-12 14:00:00,223.06,223.2,222.7,222.7,35363.0,219.8107,219.9487,219.456,219.456,35363.0
2023-01-12 14:10:00,222.76,222.89,222.67,222.85,11152.0,219.5151,219.6432,219.4264,219.6038,11152.0
2023-01-12 14:20:00,222.77,222.93,222.45,222.59,124916.0,219.525,219.6826,219.2096,219.3476,124916.0
2023-01-12 14:30:00,222.52,222.81,222.36,222.74,52567.0,219.2786,219.5644,219.1209,219.4954,52567.0
2023-01-12 14:40:00,222.8,222.85,222.55,222.67,30942.0,219.5545,219.6038,219.3082,219.4264,30942.0
2023-01-12 14:50:00,222.65,222.65,222.17,222.48,32370.0,219.4067,219.4067,218.9337,219.2392,32370.0
2023-01-12 15:00:00,222.53,222.56,222.04,222.06,25187.0,219.2885,219.318,218.8056,218.8253,25187.0
2023-01-12 15:10:00,222.09,222.2,221.94,221.97,32430.0,218.8549,218.9633,218.7071,218.7366,32430.0
2023-01-12 15:20:00,222.1,222.4,221.95,222.21,34870.0,218.8647,219.1604,218.7169,218.9731,34870.0
2023-01-12 15:30:00,222.2,222.43,222.04,222.17,39770.0,218.9633,219.1899,218.8056,218.9337,39770.0
2023-01-12 15:40:00,222.25,222.35,221.69,221.84,58560.0,219.0125,219.1111,218.4607,218.6085,58560.0
2023-01-12 15:50:00,221.86,222.54,221.86,222.48,129625.0,218.6282,219.2983,218.6282,219.2392,129625.0
2023-01-13 09:30:00,220.4,221.07,220.4,220.75,44362.0,217.1895,217.8497,217.1895,217.5344,44362.0
2023-01-13 09:40:00,220.89,221.24,220.51,221.15,11483.0,217.6723,218.0173,217.2979,217.9286,11483.0
2023-01-13 09:50:00,220.97,221.65,220.93,221.36,44586.0,217.7512,218.4213,217.7118,218.1355,44586.0
2023-01-13 10:00:00,221.3,222.16,221.23,221.8,17928.0,218.0764,218.9238,218.0074,218.5691,17928.0
2023-01-13 10:10:00,221.77,222.34,221.77,222.02,23884.0,218.5395,219.1012,218.5395,218.7859,23884.0
2023-01-13 10:20:00,222.12,222.54,221.96,222.51,80898.0,218.8844,219.2983,218.7268,219.2688,80898.0
2023-01-13 10:30:00,222.55,222.67,222.09,222.24,16106.0,219.3082,219.4264,218.8549,219.0027,16106.0
2023-01-13 10:40:00,222.27,222.62,222.25,222.57,18587.0,219.0322,219.3771,219.0125,219.3279,18587.0
2023-01-13 10:50:00,222.58,222.63,222.26,222.31,29202.0,219.3377,219.387,219.0224,219.0717,29202.0
2023-01-13 11:00:00,222.44,222.44,222.04,222.28,193053.0,219.1998,219.1998,218.8056,219.0421,193053.0
2023-01-13 11:10:00,222.13,222.18,221.59,221.67,38192.0,218.8943,218.9436,218.3622,218.441,38192.0
2023-01-13 11:20:00,221.76,222.2,221.71,221.96,20033.0,218.5297,218.9633,218.4804,218.7268,20033.0
2023-01-13 11:30:00,221.93,221.93,221.55,221.63,10643.0,218.6972,218.6972,218.3227,218.4016,10643.0
2023-01-13 11:40:00,221.66,221.75,221.35,221.56,15217.0,218.4311,218.5198,218.1256,218.3326,15217.0
2023-01-13 11:50:00,221.7,221.81,221.47,221.75,35162.0,218.4705,218.5789,218.2439,218.5198,35162.0
2023-01-13 12:00:00,221.81,221.98,221.78,221.91,66204.0,218.5789,218.7465,218.5494,218.6775,66204.0
2023-01-13 12:10:00,221.91,222.22,221.84,222.19,25920.0,218.6775,218.983,218.6085,218.9534,25920.0
2023-01-13 12:20:00,222.19,222.35,222.09,222.35,37276.0,218.9534,219.1111,218.8549,219.1111,37276.0
2023-01-13 12:30:00,222.27,222.27,222.04,222.08,15033.0,219.0322,219.0322,218.8056,218.845,15033.0
2023-01-13 12:40:00,222.13,222.36,222.02,222.25,29425.0,218.8943,219.1209,218.7859,219.0125,29425.0
2023-01-13 12:50:00,222.22,222.42,222.14,222.32,36488.0,218.983,219.1801,218.9041,219.0815,36488.0
2023-01-13 13:00:00,222.36,222.44,222.18,222.31,47464.0,219.1209,219.1998,218.9436,219.0717,47464.0
2023-01-13 13:10:00,222.34,222.43,222.05,222.14,171580.0,219.1012,219.1899,218.8155,218.9041,171580.0
2023-01-13 13:20:00,222.11,222.34,222.02,222.25,43081.0,218.8746,219.1012,218.7859,219.0125,43081.0
2023-01-13 13:30:00,222.32,222.63,222.32,222.63,189527.0,219.0815,219.387,219.0815,219.387,189527.0
2023-01-13 13:40:00,222.67,223.07,222.65,223.0,53233.0,219.4264,219.8206,219.4067,219.7516,53233.0
2023-01-13 13:50:00,222.97,223.05,222.86,222.97,10647.0,219.722,219.8009,219.6137,219.722,10647.0
2023-01-13 14:00:00,222.99,223.09,222.74,222.75,59444.0,219.7418,219.8403,219.4954,219.5053,59444.0
2023-01-13 14:10:00,222.71,222.98,222.71,222.85,19272.0,219.4658,219.7319,219.4658,219.6038,19272.0
2023-01-13 14:20:00,222.86,223.04,222.72,223.0,9826.0,219.6137,219.791,219.4757,219.7516,9826.0
2023-01-13 14:30:00,223.09,223.15,222.87,223.03,11632.0,219.8403,219.8994,219.6235,219.7812,11632.0
2023-01-13 14:40:00,223.12,223.12,222.9,223.04,44509.0,219.8699,219.8699,219.6531,219.791,44509.0
2023-01-13 14:50:00,223.0,223.03,222.82,223.02,15146.0,219.7516,219.7812,219.5742,219.7713,15146.0
2023-01-13 15:00:00,223.01,223.15,222.97,223.12,22934.0,219.7615,219.8994,219.722,219.8699,22934.0
2023-01-13 15:10:00,223.14,223.27,223.07,223.19,37203.0,219.8896,220.0177,219.8206,219.9388,37203.0
2023-01-13 15:20:00,223.21,223.46,223.17,223.46,33492.0,219.9586,220.2049,219.9191,220.2049,33492.0
2023-01-13 15:30:00,223.53,223.93,223.45,223.93,112950.0,220.2739,220.6681,220.1951,220.6681,112950.0
2023-01-13 15:40:00,223.91,223.94,223.45,223.59,38807.0,220.6484,220.6779,220.1951,220.333,38807.0
2023-01-13 15:50:00,223.61,223.81,223.47,223.62,231372.0,220.3527,220.5498,220.2148,220.3626,231372.0
2023-01-17 09:30:00,223.54,224.1,223.29,223.29,62955.0,220.2837,220.8356,220.0374,220.0374,62955.0
2023-01-17 09:40:00,223.35,224.09,223.03,223.88,59541.0,220.0965,220.8257,219.7812,220.6188,59541.0
2023-01-17 09:50:00,223.92,224.42,223.68,224.13,39397.0,220.6582,221.1509,220.4217,220.8652,39397.0
2023-01-17 10:00:00,224.19,225.13,224.19,225.01,81507.0,220.9243,221.8506,220.9243,221.7323,81507.0
2023-01-17 10:10:00,225.12,225.28,224.87,224.97,20743.0,221.8407,221.9984,221.5944,221.6929,20743.0
2023-01-17 10:20:00,225.07,225.32,224.89,224.97,47186.0,221.7915,222.0378,221.6141,221.6929,47186.0
2023-01-17 10:30:00,224.97,224.98,224.46,224.47,56660.0,221.6929,221.7028,221.1903,221.2002,56660.0
2023-01-17 10:40:00,224.51,224.54,223.78,224.24,136676.0,221.2396,221.2692,220.5203,220.9736,136676.0
2023-01-17 10:50:00,224.22,224.29,223.88,224.1,100733.0,220.9538,221.0228,220.6188,220.8356,100733.0
2023-01-17 11:00:00,224.08,224.19,223.45,223.66,112147.0,220.8159,220.9243,220.1951,220.402,112147.0
2023-01-17 11:10:00,223.63,223.67,223.22,223.54,605610.0,220.3724,220.4119,219.9684,220.2837,605610.0
2023-01-17 11:20:00,223.55,223.75,223.32,223.68,40722.0,220.2936,220.4907,220.067,220.4217,40722.0
2023-01-17 11:30:00,223.69,224.13,223.69,224.11,26739.0,220.4316,220.8652,220.4316,220.8454,26739.0
2023-01-17 11:40:00,224.11,224.3,224.05,224.19,119867.0,220.8454,221.0327,220.7863,220.9243,119867.0
2023-01-17 11:50:00,224.21,224.33,224.04,224.2,25536.0,220.944,221.0622,220.7765,220.9341,25536.0
2023-01-17 12:00:00,224.23,224.47,224.06,224.06,365500.0,220.9637,221.2002,220.7962,220.7962,365500.0
2023-01-17 12:10:00,224.04,224.11,223.85,223.87,78640.0,220.7765,220.8454,220.5892,220.6089,78640.0
2023-01-17 12:20:00,223.94,223.99,223.69,223.82,59808.0,220.6779,220.7272,220.4316,220.5597,59808.0
2023-01-17 12:30:00,223.83,224.2,223.77,224.14,59950.0,220.5695,220.9341,220.5104,220.875,59950.0
2023-01-17 12:40:00,224.12,224.18,223.97,224.13,31096.0,220.8553,220.9144,220.7075,220.8652,31096.0
2023-01-17 12:50:00,224.11,224.39,224.07,224.25,43939.0,220.8454,221.1214,220.806,220.9834,43939.0
2023-01-17 13:00:00,224.24,224.41,224.21,224.28,45471.0,220.9736,221.1411,220.944,221.013,45471.0
2023-01-17 13:10:00,224.28,224.38,224.06,224.32,38848.0,221.013,221.1115,220.7962,221.0524,38848.0
2023-01-17 13:20:00,224.34,224.34,224.1,224.2,31431.0,221.0721,221.0721,220.8356,220.9341,31431.0
2023-01-17 13:30:00,224.18,224.58,224.12,224.57,49322.0,220.9144,221.3086,220.8553,221.2987,49322.0
2023-01-17 13:40:00,224.55,224.6,224.35,224.54,54595.0,221.279,221.3283,221.0819,221.2692,54595.0
2023-01-17 13:50:00,224.53,224.58,224.38,224.51,31051.0,221.2593,221.3086,221.1115,221.2396,31051.0
2023-01-17 14:00:00,224.51,224.62,224.43,224.51,22238.0,221.2396,221.348,221.1608,221.2396,22238.0
2023-01-17 14:10:00,224.5,224.53,223.87,224.08,120993.0,221.2298,221.2593,220.6089,220.8159,120993.0
2023-01-17 14:20:00,224.11,224.2,223.9,224.12,164474.0,220.8454,220.9341,220.6385,220.8553,164474.0
2023-01-17 14:30:00,224.11,224.54,224.11,224.49,64554.0,220.8454,221.2692,220.8454,221.2199,64554.0
2023-01-17 14:40:00,224.48,224.57,224.4,224.46,208086.0,221.2101,221.2987,221.1312,221.1903,208086.0
2023-01-17 14:50:00,224.48,224.5,224.08,224.2,76334.0,221.2101,221.2298,220.8159,220.9341,76334.0
2023-01-17 15:00:00,224.18,224.48,224.17,224.33,79890.0,220.9144,221.2101,220.9046,221.0622,79890.0
2023-01-17 15:10:00,224.34,224.37,224.07,224.21,63124.0,221.0721,221.1017,220.806,220.944,63124.0
2023-01-17 15:20:00,224.22,224.3,224.04,224.14,55650.0,220.9538,221.0327,220.7765,220.875,55650.0
2023-01-17 15:30:00,224.13,224.27,224.06,224.2,86320.0,220.8652,221.0031,220.7962,220.9341,86320.0
2023-01-17 15:40:00,224.22,224.3,223.79,223.91,147646.0,220.9538,221.0327,220.5301,220.6484,147646.0
2023-01-17 15:50:00,223.91,224.09,223.67,224.05,77672.0,220.6484,220.8257,220.4119,220.7863,77672.0
2023-01-18 09:30:00,225.28,225.64,224.93,225.27,23599.0,221.9984,222.3532,221.6535,221.9885,23599.0
2023-01-18 09:40:00,225.4,225.77,225.03,225.37,28320.0,222.1167,222.4813,221.752,222.0871,28320.0
2023-01-18 09:50:00,225.5,225.78,225.35,225.75,10003.0,222.2152,222.4911,222.0674,222.4616,10003.0
2023-01-18 10:00:00,225.99,226.4,225.9,226.04,24364.0,222.6981,223.1021,222.6094,222.7473,24364.0
2023-01-18 10:10:00,226.0,226.17,225.11,225.28,13284.0,222.7079,222.8754,221.8309,221.9984,13284.0
2023-01-18 10:20:00,225.45,225.86,225.43,225.77,29507.0,222.1659,222.57,222.1462,222.4813,29507.0
2023-01-18 10:30:00,225.81,225.81,224.74,224.79,46075.0,222.5207,222.5207,221.4663,221.5155,46075.0
2023-01-18 10:40:00,224.76,224.96,224.18,224.31,60885.0,221.486,221.6831,220.9144,221.0425,60885.0
2023-01-18 10:50:00,224.27,224.27,223.67,224.16,28489.0,221.0031,221.0031,220.4119,220.8947,28489.0
2023-01-18 11:00:00,224.16,224.32,223.49,223.61,27499.0,220.8947,221.0524,220.2345,220.3527,27499.0
2023-01-18 11:10:00,223.63,223.7,223.37,223.44,11471.0,220.3724,220.4414,220.1162,220.1852,11471.0
2023-01-18 11:20:00,223.38,223.4,222.83,223.18,24357.0,220.1261,220.1458,219.5841,219.929,24357.0
2023-01-18 11:30:00,223.15,223.15,222.54,222.54,13112.0,219.8994,219.8994,219.2983,219.2983,13112.0
2023-01-18 11:40:00,222.53,222.8,222.43,222.8,28559.0,219.2885,219.5545,219.1899,219.5545,28559.0
2023-01-18 11:50:00,222.75,222.95,222.39,222.95,20980.0,219.5053,219.7023,219.1505,219.7023,20980.0
2023-01-18 12:00:00,222.91,223.03,222.53,222.66,13389.0,219.6629,219.7812,219.2885,219.4166,13389.0
2023-01-18 12:10:00,222.67,222.89,222.54,222.56,37376.0,219.4264,219.6432,219.2983,219.318,37376.0
2023-01-18 12:20:00,222.56,222.62,222.1,222.22,22355.0,219.318,219.3771,218.8647,218.983,22355.0
2023-01-18 12:30:00,222.22,222.52,222.09,222.46,17473.0,218.983,219.2786,218.8549,219.2195,17473.0
2023-01-18 12:40:00,222.42,222.51,222.27,222.4,8985.0,219.1801,219.2688,219.0322,219.1604,8985.0
2023-01-18 12:50:00,222.41,222.49,222.03,222.11,13397.0,219.1702,219.249,218.7957,218.8746,13397.0
2023-01-18 13:00:00,222.14,222.31,221.66,221.71,27513.0,218.9041,219.0717,218.4311,218.4804,27513.0
2023-01-18 13:10:00,221.74,221.78,221.59,221.68,32406.0,218.51,218.5494,218.3622,218.4508,32406.0
2023-01-18 13:20:00,221.64,222.08,221.62,222.05,84101.0,218.4114,218.845,218.3917,218.8155,84101.0
2023-01-18 13:30:00,222.06,222.2,221.85,222.08,35321.0,218.8253,218.9633,218.6184,218.845,35321.0
2023-01-18 13:40:00,222.1,222.52,222.1,222.34,13334.0,218.8647,219.2786,218.8647,219.1012,13334.0
2023-01-18 13:50:00,222.32,222.56,222.24,222.3,13033.0,219.0815,219.318,219.0027,219.0618,13033.0
2023-01-18 14:00:00,222.33,222.34,221.94,222.16,21292.0,219.0914,219.1012,218.7071,218.9238,21292.0
2023-01-18 14:10:00,222.13,222.3,222.0,222.09,270145.0,218.8943,219.0618,218.7662,218.8549,270145.0
2023-01-18 14:20:00,222.1,222.46,222.1,222.44,35866.0,218.8647,219.2195,218.8647,219.1998,35866.0
2023-01-18 14:30:00,222.48,222.55,222.26,222.3,51109.0,219.2392,219.3082,219.0224,219.0618,51109.0
2023-01-18 14:40:00,222.32,222.4,222.14,222.14,30216.0,219.0815,219.1604,218.9041,218.9041,30216.0
2023-01-18 14:50:00,222.13,222.17,222.02,222.11,20749.0,218.8943,218.9337,218.7859,218.8746,20749.0
2023-01-18 15:00:00,222.07,222.12,221.88,222.03,49035.0,218.8352,218.8844,218.6479,218.7957,49035.0
2023-01-18 15:10:00,222.03,222.36,221.87,221.94,30455.0,218.7957,219.1209,218.6381,218.7071,30455.0
2023-01-18 15:20:00,221.91,222.03,221.84,221.89,18182.0,218.6775,218.7957,218.6085,218.6578,18182.0
2023-01-18 15:30:00,221.83,221.86,221.45,221.47,133715.0,218.5987,218.6282,218.2242,218.2439,133715.0
2023-01-18 15:40:00,221.46,221.48,221.22,221.29,26002.0,218.234,218.2538,217.9975,218.0665,26002.0
2023-01-18 15:50:00,221.24,221.47,220.89,221.07,254795.0,218.0173,218.2439,217.6723,217.8497,254795.0
2023-01-19 09:30:00,219.7,220.45,219.17,220.32,99389.0,216.4997,217.2388,215.9774,217.1107,99389.0
2023-01-19 09:40:00,220.52,220.55,219.01,219.15,21978.0,217.3077,217.3373,215.8197,215.9577,21978.0
2023-01-19 09:50:00,219.25,219.96,219.13,219.82,18159.0,216.0562,216.7559,215.938,216.6179,18159.0
2023-01-19 10:00:00,219.62,220.04,219.46,219.99,30811.0,216.4208,216.8347,216.2632,216.7855,30811.0
2023-01-19 10:10:00,219.91,220.09,219.1,219.74,29659.0,216.7066,216.884,215.9084,216.5391,29659.0
2023-01-19 10:20:00,219.87,219.87,219.3,219.48,11129.0,216.6672,216.6672,216.1055,216.2829,11129.0
2023-01-19 10:30:00,219.45,219.49,219.01,219.42,50201.0,216.2533,216.2927,215.8197,216.2238,50201.0
2023-01-19 10:40:00,219.46,219.5,218.77,218.94,42833.0,216.2632,216.3026,215.5832,215.7508,42833.0
2023-01-19 10:50:00,218.95,218.97,218.5,218.67,50004.0,215.7606,215.7803,215.3172,215.4847,50004.0
2023-01-19 11:00:00,218.76,219.16,218.66,219.1,177520.0,215.5734,215.9675,215.4748,215.9084,177520.0
2023-01-19 11:10:00,219.09,219.46,219.02,219.02,40560.0,215.8986,216.2632,215.8296,215.8296,40560.0
2023-01-19 11:20:00,219.03,219.03,218.63,218.71,26564.0,215.8394,215.8394,215.4453,215.5241,26564.0
2023-01-19 11:30:00,218.67,218.74,218.47,218.64,22824.0,215.4847,215.5537,215.2876,215.4551,22824.0
2023-01-19 11:40:00,218.65,218.69,218.32,218.63,53884.0,215.465,215.5044,215.1398,215.4453,53884.0
2023-01-19 11:50:00,218.59,218.6,218.43,218.56,11437.0,215.4059,215.4157,215.2482,215.3763,11437.0
2023-01-19 12:00:00,218.62,219.08,218.62,218.73,17625.0,215.4354,215.8887,215.4354,215.5438,17625.0
2023-01-19 12:10:00,218.85,219.29,218.8,219.11,13864.0,215.6621,216.0957,215.6128,215.9183,13864.0
2023-01-19 12:20:00,219.1,219.14,218.78,218.79,21296.0,215.9084,215.9478,215.5931,215.6029,21296.0
2023-01-19 12:30:00,218.85,218.95,218.73,218.89,14955.0,215.6621,215.7606,215.5438,215.7015,14955.0
2023-01-19 12:40:00,218.91,218.98,218.72,218.77,17142.0,215.7212,215.7902,215.534,215.5832,17142.0
2023-01-19 12:50:00,218.71,218.97,218.61,218.97,5240.0,215.5241,215.7803,215.4256,215.7803,5240.0
2023-01-19 13:00:00,219.0,219.46,218.98,219.23,14898.0,215.8099,216.2632,215.7902,216.0365,14898.0
2023-01-19 13:10:00,219.21,219.45,219.01,219.45,44544.0,216.0168,216.2533,215.8197,216.2533,44544.0
2023-01-19 13:20:00,219.39,219.57,219.05,219.23,37295.0,216.1942,216.3716,215.8592,216.0365,37295.0
2023-01-19 13:30:00,219.26,219.96,219.25,219.93,26584.0,216.0661,216.7559,216.0562,216.7263,26584.0
2023-01-19 13:40:00,219.96,220.25,219.78,219.82,18360.0,216.7559,217.0417,216.5785,216.6179,18360.0
2023-01-19 13:50:00,219.76,219.79,219.52,219.73,13041.0,216.5588,216.5884,216.3223,216.5292,13041.0
2023-01-19 14:00:00,219.73,219.84,219.43,219.67,74545.0,216.5292,216.6376,216.2336,216.4701,74545.0
2023-01-19 14:10:00,219.61,220.08,219.6,219.91,99801.0,216.411,216.8741,216.4011,216.7066,99801.0
2023-01-19 14:20:00,220.0,220.55,219.98,220.38,23884.0,216.7953,217.3373,216.7756,217.1698,23884.0
2023-01-19 14:30:00,220.39,220.61,220.19,220.41,111968.0,217.1796,217.3964,216.9825,217.1993,111968.0
2023-01-19 14:40:00,220.38,220.65,220.27,220.36,23879.0,217.1698,217.4358,217.0614,217.1501,23879.0
2023-01-19 14:50:00,220.31,220.41,220.15,220.32,12430.0,217.1008,217.1993,216.9431,217.1107,12430.0
2023-01-19 15:00:00,220.29,220.5,220.02,220.05,31646.0,217.0811,217.288,216.815,216.8446,31646.0
2023-01-19 15:10:00,220.11,220.28,219.92,220.09,24246.0,216.9037,217.0712,216.7165,216.884,24246.0
2023-01-19 15:20:00,220.05,220.21,219.87,220.16,20948.0,216.8446,217.0023,216.6672,216.953,20948.0
2023-01-19 15:30:00,220.09,220.14,219.77,219.98,315967.0,216.884,216.9333,216.5687,216.7756,315967.0
2023-01-19 15:40:00,219.96,219.96,219.6,219.68,59684.0,216.7559,216.7559,216.4011,216.48,59684.0
2023-01-19 15:50:00,219.38,219.72,218.95,218.99,196046.0,216.1843,216.5194,215.7606,215.8,196046.0
2023-01-20 09:30:00,220.3,220.3,219.41,219.82,68243.0,217.0909,217.0909,216.2139,216.6179,68243.0
2023-01-20 09:40:00,219.81,220.35,219.78,220.13,63450.0,216.6081,217.1402,216.5785,216.9234,63450.0
2023-01-20 09:50:00,220.15,220.7,220.08,220.37,82981.0,216.9431,217.4851,216.8741,217.1599,82981.0
2023-01-20 10:00:00,220.36,220.95,220.05,220.84,31808.0,217.1501,217.7315,216.8446,217.6231,31808.0
2023-01-20 10:10:00,220.92,220.92,220.52,220.67,22430.0,217.7019,217.7019,217.3077,217.4556,22430.0
2023-01-20 10:20:00,220.69,221.2,220.57,221.2,17918.0,217.4753,217.9778,217.357,217.9778,17918.0
2023-01-20 10:30:00,221.14,221.3,220.87,220.99,15537.0,217.9187,218.0764,217.6526,217.7709,15537.0
2023-01-20 10:40:00,221.07,221.08,220.79,220.86,13040.0,217.8497,217.8596,217.5738,217.6428,13040.0
2023-01-20 10:50:00,220.95,221.08,220.8,220.93,15402.0,217.7315,217.8596,217.5837,217.7118,15402.0
2023-01-20 11:00:00,220.95,221.45,220.95,221.31,17729.0,217.7315,218.2242,217.7315,218.0862,17729.0
2023-01-20 11:10:00,221.33,221.75,221.32,221.66,12599.0,218.1059,218.5198,218.0961,218.4311,12599.0
2023-01-20 11:20:00,221.75,222.12,221.52,222.05,6819.0,218.5198,218.8844,218.2932,218.8155,6819.0
2023-01-20 11:30:00,222.14,222.19,221.79,221.79,31031.0,218.9041,218.9534,218.5592,218.5592,31031.0
2023-01-20 11:40:00,221.75,222.01,221.68,221.93,20911.0,218.5198,218.776,218.4508,218.6972,20911.0
2023-01-20 11:50:00,221.89,221.97,221.72,221.84,39093.0,218.6578,218.7366,218.4903,218.6085,39093.0
2023-01-20 12:00:00,221.82,222.12,221.82,222.01,26871.0,218.5888,218.8844,218.5888,218.776,26871.0
2023-01-20 12:10:00,221.97,222.08,221.8,222.04,39598.0,218.7366,218.845,218.5691,218.8056,39598.0
2023-01-20 12:20:00,222.05,222.15,221.96,221.99,19879.0,218.8155,218.914,218.7268,218.7563,19879.0
2023-01-20 12:30:00,222.04,222.07,221.88,222.04,100554.0,218.8056,218.8352,218.6479,218.8056,100554.0
2023-01-20 12:40:00,222.07,222.12,221.97,222.06,6002.0,218.8352,218.8844,218.7366,218.8253,6002.0
2023-01-20 12:50:00,222.1,222.26,221.93,221.94,13620.0,218.8647,219.0224,218.6972,218.7071,13620.0
2023-01-20 13:00:00,221.9,222.24,221.88,222.02,20520.0,218.6676,219.0027,218.6479,218.7859,20520.0
2023-01-20 13:10:00,221.81,222.07,221.49,221.49,5682.0,218.5789,218.8352,218.2636,218.2636,5682.0
2023-01-20 13:20:00,221.43,221.81,221.4,221.71,186176.0,218.2045,218.5789,218.1749,218.4804,186176.0
2023-01-20 13:30:00,221.82,222.6,221.82,222.47,19543.0,218.5888,219.3574,218.5888,219.2293,19543.0
2023-01-20 13:40:00,222.57,222.85,222.46,222.82,15208.0,219.3279,219.6038,219.2195,219.5742,15208.0
2023-01-20 13:50:00,222.88,223.07,222.83,223.04,16343.0,219.6334,219.8206,219.5841,219.791,16343.0
2023-01-20 14:00:00,223.02,223.06,222.9,222.99,17732.0,219.7713,219.8107,219.6531,219.7418,17732.0
2023-01-20 14:10:00,222.97,223.23,222.97,223.12,58386.0,219.722,219.9783,219.722,219.8699,58386.0
2023-01-20 14:20:00,223.13,223.35,223.1,223.31,355912.0,219.8797,220.0965,219.8502,220.0571,355912.0
2023-01-20 14:30:00,223.29,223.58,223.29,223.51,37576.0,220.0374,220.3232,220.0374,220.2542,37576.0
2023-01-20 14:40:00,223.54,223.57,223.35,223.41,31591.0,220.2837,220.3133,220.0965,220.1556,31591.0
2023-01-20 14:50:00,223.4,223.6,223.29,223.58,22145.0,220.1458,220.3429,220.0374,220.3232,22145.0
2023-01-20 15:00:00,223.62,224.06,223.62,224.02,28259.0,220.3626,220.7962,220.3626,220.7568,28259.0
2023-01-20 15:10:00,224.0,224.51,223.96,224.34,19990.0,220.737,221.2396,220.6976,221.0721,19990.0
2023-01-20 15:20:00,224.17,224.18,223.91,224.07,10724.0,220.9046,220.9144,220.6484,220.806,10724.0
2023-01-20 15:30:00,224.07,224.28,223.86,224.11,282096.0,220.806,221.013,220.5991,220.8454,282096.0
2023-01-20 15:40:00,224.1,224.2,223.89,224.16,156693.0,220.8356,220.9341,220.6286,220.8947,156693.0
2023-01-20 15:50:00,224.16,224.57,224.0,224.44,68099.0,220.8947,221.2987,220.737,221.1706,68099.0
2023-01-23 09:30:00,225.22,225.22,224.42,224.97,32614.0,221.9393,221.9393,221.1509,221.6929,32614.0
2023-01-23 09:40:00,225.17,225.91,225.04,225.84,27962.0,221.89,222.6192,221.7619,222.5502,27962.0
2023-01-23 09:50:00,225.86,226.42,225.83,226.08,40880.0,222.57,223.1218,222.5404,222.7867,40880.0
2023-01-23 10:00:00,226.17,226.56,225.93,226.0,86026.0,222.8754,223.2598,222.6389,222.7079,86026.0
2023-01-23 10:10:00,225.98,226.55,225.98,226.49,120401.0,222.6882,223.2499,222.6882,223.1908,120401.0
2023-01-23 10:20:00,226.51,226.99,226.37,226.84,84114.0,223.2105,223.6835,223.0725,223.5357,84114.0
2023-01-23 10:30:00,226.85,227.14,226.85,227.01,244283.0,223.5455,223.8313,223.5455,223.7032,244283.0
2023-01-23 10:40:00,227.03,227.45,226.79,227.38,37286.0,223.7229,224.1368,223.4864,224.0678,37286.0
2023-01-23 10:50:00,227.41,227.51,227.28,227.29,35274.0,224.0974,224.1959,223.9693,223.9791,35274.0
2023-01-23 11:00:00,227.32,228.38,227.32,228.35,66160.0,224.0087,225.0532,224.0087,225.0237,66160.0
2023-01-23 11:10:00,228.37,228.61,228.13,228.61,71969.0,225.0434,225.2799,224.8069,225.2799,71969.0
2023-01-23 11:20:00,228.63,228.74,227.98,227.99,142156.0,225.2996,225.408,224.6591,224.6689,142156.0
2023-01-23 11:30:00,228.02,228.28,227.92,228.23,129468.0,224.6985,224.9547,224.5999,224.9054,129468.0
2023-01-23 11:40:00,228.23,228.56,228.2,228.55,76891.0,224.9054,225.2306,224.8759,225.2208,76891.0
2023-01-23 11:50:00,228.52,228.63,228.37,228.59,135033.0,225.1912,225.2996,225.0434,225.2602,135033.0
2023-01-23 12:00:00,228.53,228.53,227.89,227.89,16225.0,225.2011,225.2011,224.5704,224.5704,16225.0
2023-01-23 12:10:00,227.93,228.14,227.86,228.12,11974.0,224.6098,224.8167,224.5408,224.797,11974.0
2023-01-23 12:20:00,228.1,228.22,227.98,228.2,65672.0,224.7773,224.8956,224.6591,224.8759,65672.0
2023-01-23 12:30:00,228.22,228.25,228.04,228.18,23371.0,224.8956,224.9251,224.7182,224.8562,23371.0
2023-01-23 12:40:00,228.18,228.34,227.93,228.05,920619.0,224.8562,225.0138,224.6098,224.7281,920619.0
2023-01-23 12:50:00,228.09,228.48,228.01,228.47,48321.0,224.7675,225.1518,224.6886,225.1419,48321.0
2023-01-23 13:00:00,228.39,228.59,228.34,228.55,30570.0,225.0631,225.2602,225.0138,225.2208,30570.0
2023-01-23 13:10:00,228.56,228.64,228.39,228.58,96729.0,225.2306,225.3095,225.0631,225.2503,96729.0
2023-01-23 13:20:00,228.65,228.75,228.5,228.66,19396.0,225.3193,225.4179,225.1715,225.3292,19396.0
2023-01-23 13:30:00,228.64,228.88,228.62,228.87,30257.0,225.3095,225.546,225.2897,225.5361,30257.0
2023-01-23 13:40:00,228.88,229.04,228.73,228.96,63416.0,225.546,225.7036,225.3981,225.6248,63416.0
2023-01-23 13:50:00,228.95,229.0,228.57,228.64,51929.0,225.6149,225.6642,225.2405,225.3095,51929.0
2023-01-23 14:00:00,228.61,228.61,228.21,228.34,58333.0,225.2799,225.2799,224.8857,225.0138,58333.0
2023-01-23 14:10:00,228.28,228.44,228.13,228.38,61144.0,224.9547,225.1124,224.8069,225.0532,61144.0
2023-01-23 14:20:00,228.37,228.42,227.9,227.99,542147.0,225.0434,225.0927,224.5802,224.6689,542147.0
2023-01-23 14:30:00,227.99,228.21,227.51,227.59,87707.0,224.6689,224.8857,224.1959,224.2748,87707.0
2023-01-23 14:40:00,227.58,227.74,226.85,227.04,41508.0,224.2649,224.4226,223.5455,223.7328,41508.0
2023-01-23 14:50:00,226.98,227.37,226.82,227.32,44339.0,223.6736,224.058,223.516,224.0087,44339.0
2023-01-23 15:00:00,227.34,227.36,226.94,227.27,52234.0,224.0284,224.0481,223.6342,223.9594,52234.0
2023-01-23 15:10:00,227.24,227.71,227.16,227.55,37110.0,223.9298,224.393,223.851,224.2353,37110.0
2023-01-23 15:20:00,227.52,227.65,227.18,227.5,94726.0,224.2058,224.3339,223.8707,224.1861,94726.0
2023-01-23 15:30:00,227.49,227.7,227.3,227.6,78015.0,224.1762,224.3831,223.989,224.2846,78015.0
2023-01-23 15:40:00,227.59,227.79,227.3,227.72,72745.0,224.2748,224.4718,223.989,224.4029,72745.0
2023-01-23 15:50:00,227.76,228.19,227.74,228.03,98600.0,224.4423,224.866,224.4226,224.7083,98600.0
2023-01-24 09:30:00,226.85,227.95,226.55,227.0,59337.0,223.5455,224.6295,223.2499,223.6933,59337.0
2023-01-24 09:40:00,227.0,227.76,226.94,227.66,68185.0,223.6933,224.4423,223.6342,224.3437,68185.0
2023-01-24 09:50:00,227.67,228.2,227.01,227.16,66699.0,224.3536,224.8759,223.7032,223.851,66699.0
2023-01-24 10:00:00,227.04,227.25,226.35,226.93,55222.0,223.7328,223.9397,223.0528,223.6244,55222.0
2023-01-24 10:10:00,226.96,227.9,226.88,227.08,16247.0,223.6539,224.5802,223.5751,223.7722,16247.0
2023-01-24 10:20:00,227.12,227.3,226.81,227.27,6459.0,223.8116,223.989,223.5061,223.9594,6459.0
2023-01-24 10:30:00,227.23,227.54,226.72,226.98,26442.0,223.92,224.2255,223.4174,223.6736,26442.0
2023-01-24 10:40:00,226.82,227.63,226.82,227.53,42457.0,223.516,224.3142,223.516,224.2156,42457.0
2023-01-24 10:50:00,227.51,228.09,227.37,227.89,24381.0,224.1959,224.7675,224.058,224.5704,24381.0
2023-01-24 11:00:00,227.93,228.06,227.77,227.97,94430.0,224.6098,224.7379,224.4521,224.6492,94430.0
2023-01-24 11:10:00,227.9,228.01,227.48,227.64,37358.0,224.5802,224.6886,224.1664,224.324,37358.0
2023-01-24 11:20:00,227.66,228.14,227.55,228.12,30325.0,224.3437,224.8167,224.2353,224.797,30325.0
2023-01-24 11:30:00,228.09,228.09,227.63,227.87,23576.0,224.7675,224.7675,224.3142,224.5507,23576.0
2023-01-24 11:40:00,227.88,227.95,227.68,227.83,32705.0,224.5605,224.6295,224.3634,224.5113,32705.0
2023-01-24 11:50:00,227.84,227.96,227.73,227.76,15047.0,224.5211,224.6394,224.4127,224.4423,15047.0
2023-01-24 12:00:00,227.76,227.88,227.27,227.77,19704.0,224.4423,224.5605,223.9594,224.4521,19704.0
2023-01-24 12:10:00,227.81,228.11,227.77,228.05,19862.0,224.4915,224.7872,224.4521,224.7281,19862.0
2023-01-24 12:20:00,228.05,228.05,227.79,227.96,8412.0,224.7281,224.7281,224.4718,224.6394,8412.0
2023-01-24 12:30:00,227.92,227.92,227.57,227.67,29748.0,224.5999,224.5999,224.255,224.3536,29748.0
2023-01-24 12:40:00,227.62,227.62,227.38,227.55,16373.0,224.3043,224.3043,224.0678,224.2353,16373.0
2023-01-24 12:50:00,227.48,227.67,227.48,227.54,13805.0,224.1664,224.3536,224.1664,224.2255,13805.0
2023-01-24 13:00:00,227.56,227.76,227.16,227.49,59467.0,224.2452,224.4423,223.851,224.1762,59467.0
2023-01-24 13:10:00,227.52,227.91,227.52,227.75,63875.0,224.2058,224.5901,224.2058,224.4324,63875.0
2023-01-24 13:20:00,227.82,227.91,227.61,227.89,29490.0,224.5014,224.5901,224.2945,224.5704,29490.0
2023-01-24 13:30:00,227.87,227.96,227.79,227.94,13240.0,224.5507,224.6394,224.4718,224.6197,13240.0
2023-01-24 13:40:00,227.96,228.29,227.96,228.16,34190.0,224.6394,224.9646,224.6394,224.8364,34190.0
2023-01-24 13:50:00,228.16,228.16,227.98,227.99,17405.0,224.8364,224.8364,224.6591,224.6689,17405.0
2023-01-24 14:00:00,227.95,227.95,227.47,227.58,21289.0,224.6295,224.6295,224.1565,224.2649,21289.0
2023-01-24 14:10:00,227.57,227.8,227.57,227.7,13065.0,224.255,224.4817,224.255,224.3831,13065.0
2023-01-24 14:20:00,227.68,227.77,227.66,227.73,13984.0,224.3634,224.4521,224.3437,224.4127,13984.0
2023-01-24 14:30:00,227.74,227.92,227.71,227.85,17876.0,224.4226,224.5999,224.393,224.531,17876.0
2023-01-24 14:40:00,227.8,227.93,227.7,227.7,15053.0,224.4817,224.6098,224.3831,224.3831,15053.0
2023-01-24 14:50:00,227.68,227.94,227.64,227.91,25846.0,224.3634,224.6197,224.324,224.5901,25846.0
2023-01-24 15:00:00,227.89,227.94,227.62,227.65,29294.0,224.5704,224.6197,224.3043,224.3339,29294.0
2023-01-24 15:10:00,227.71,227.78,227.49,227.6,25263.0,224.393,224.462,224.1762,224.2846,25263.0
2023-01-24 15:20:00,227.57,227.72,227.5,227.62,29984.0,224.255,224.4029,224.1861,224.3043,29984.0
2023-01-24 15:30:00,227.62,227.67,227.12,227.16,41178.0,224.3043,224.3536,223.8116,223.851,41178.0
2023-01-24 15:40:00,227.13,227.13,226.81,226.98,44024.0,223.8215,223.8215,223.5061,223.6736,44024.0
2023-01-24 15:50:00,227.01,227.73,226.95,227.5,244548.0,223.7032,224.4127,223.6441,224.1861,244548.0
2023-01-25 09:30:00,224.25,224.45,223.32,224.11,152038.0,220.9834,221.1805,220.067,220.8454,152038.0
2023-01-25 09:40:00,224.01,224.5,223.67,223.78,55635.0,220.7469,221.2298,220.4119,220.5203,55635.0
2023-01-25 09:50:00,223.73,223.93,222.73,222.78,20439.0,220.471,220.6681,219.4855,219.5348,20439.0
2023-01-25 10:00:00,222.69,223.55,222.63,223.32,58750.0,219.4461,220.2936,219.387,220.067,58750.0
2023-01-25 10:10:00,223.33,223.38,222.73,223.2,26426.0,220.0768,220.1261,219.4855,219.9487,26426.0
2023-01-25 10:20:00,223.12,223.22,222.78,223.17,22289.0,219.8699,219.9684,219.5348,219.9191,22289.0
2023-01-25 10:30:00,223.31,223.52,222.45,222.53,16587.0,220.0571,220.264,219.2096,219.2885,16587.0
2023-01-25 10:40:00,222.49,223.25,222.42,222.85,16197.0,219.249,219.998,219.1801,219.6038,16197.0
2023-01-25 10:50:00,222.85,223.51,222.68,223.43,19108.0,219.6038,220.2542,219.4363,220.1753,19108.0
2023-01-25 11:00:00,223.32,223.59,223.3,223.4,12614.0,220.067,220.333,220.0472,220.1458,12614.0
2023-01-25 11:10:00,223.43,224.47,223.42,224.38,33407.0,220.1753,221.2002,220.1655,221.1115,33407.0
2023-01-25 11:20:00,224.37,224.62,224.17,224.34,14832.0,221.1017,221.348,220.9046,221.0721,14832.0
2023-01-25 11:30:00,224.35,224.79,224.31,224.65,22403.0,221.0819,221.5155,221.0425,221.3776,22403.0
2023-01-25 11:40:00,224.66,224.72,224.38,224.65,16543.0,221.3874,221.4466,221.1115,221.3776,16543.0
2023-01-25 11:50:00,224.66,225.54,224.63,225.18,24917.0,221.3874,222.2546,221.3579,221.8999,24917.0
2023-01-25 12:00:00,225.22,225.33,224.93,225.02,5901.0,221.9393,222.0477,221.6535,221.7422,5901.0
2023-01-25 12:10:00,225.03,225.21,224.89,225.01,10669.0,221.752,221.9294,221.6141,221.7323,10669.0
2023-01-25 12:20:00,225.0,225.0,224.62,224.69,8211.0,221.7225,221.7225,221.348,221.417,8211.0
2023-01-25 12:30:00,224.68,224.92,224.66,224.91,154965.0,221.4071,221.6436,221.3874,221.6338,154965.0
2023-01-25 12:40:00,225.08,225.19,224.96,225.12,8799.0,221.8013,221.9097,221.6831,221.8407,8799.0
2023-01-25 12:50:00,225.18,225.18,224.99,225.04,5775.0,221.8999,221.8999,221.7126,221.7619,5775.0
2023-01-25 13:00:00,225.09,225.59,225.02,225.42,48319.0,221.8112,222.3039,221.7422,222.1364,48319.0
2023-01-25 13:10:00,225.45,225.84,225.43,225.72,9419.0,222.1659,222.5502,222.1462,222.432,9419.0
2023-01-25 13:20:00,225.73,226.12,225.72,226.07,26609.0,222.4418,222.8262,222.432,222.7769,26609.0
2023-01-25 13:30:00,226.17,226.17,225.84,225.93,32236.0,222.8754,222.8754,222.5502,222.6389,32236.0
2023-01-25 13:40:00,225.94,226.45,225.94,226.4,14020.0,222.6488,223.1514,222.6488,223.1021,14020.0
2023-01-25 13:50:00,226.4,226.44,226.01,226.19,13356.0,223.1021,223.1415,222.7178,222.8951,13356.0
2023-01-25 14:00:00,226.19,226.26,226.01,226.21,105014.0,222.8951,222.9641,222.7178,222.9149,105014.0
2023-01-25 14:10:00,226.21,227.12,226.16,227.1,42961.0,222.9149,223.8116,222.8656,223.7919,42961.0
2023-01-25 14:20:00,227.13,227.13,226.48,226.67,19561.0,223.8215,223.8215,223.1809,223.3682,19561.0
2023-01-25 14:30:00,226.66,226.72,226.29,226.48,10328.0,223.3583,223.4174,222.9937,223.1809,10328.0
2023-01-25 14:40:00,226.51,226.75,226.5,226.66,10582.0,223.2105,223.447,223.2006,223.3583,10582.0
2023-01-25 14:50:00,226.67,227.12,226.64,227.08,55938.0,223.3682,223.8116,223.3386,223.7722,55938.0
2023-01-25 15:00:00,226.96,227.5,226.96,227.48,18713.0,223.6539,224.1861,223.6539,224.1664,18713.0
2023-01-25 15:10:00,227.49,227.58,227.02,227.11,17233.0,224.1762,224.2649,223.7131,223.8017,17233.0
2023-01-25 15:20:00,227.08,227.1,226.76,226.99,28749.0,223.7722,223.7919,223.4568,223.6835,28749.0
2023-01-25 15:30:00,227.03,227.17,226.7,227.07,27750.0,223.7229,223.8609,223.3977,223.7623,27750.0
2023-01-25 15:40:00,227.06,227.07,226.65,226.81,46700.0,223.7525,223.7623,223.3484,223.5061,46700.0
2023-01-25 15:50:00,226.8,227.19,226.47,227.12,300770.0,223.4963,223.8806,223.1711,223.8116,300770.0
2023-01-26 09:30:00,229.48,230.3,229.48,230.05,20793.0,226.1372,226.9453,226.1372,226.6989,20793.0
2023-01-26 09:40:00,230.28,230.29,229.04,229.05,16559.0,226.9256,226.9354,225.7036,225.7135,16559.0
2023-01-26 09:50:00,228.95,229.0,228.16,228.48,20618.0,225.6149,225.6642,224.8364,225.1518,20618.0
2023-01-26 10:00:00,228.67,228.88,228.11,228.41,26819.0,225.339,225.546,224.7872,225.0828,26819.0
2023-01-26 10:10:00,228.47,229.44,228.21,229.38,21990.0,225.1419,226.0978,224.8857,226.0387,21990.0
2023-01-26 10:20:00,229.34,229.7,229.05,229.17,11439.0,225.9993,226.354,225.7135,225.8317,11439.0
2023-01-26 10:30:00,229.26,229.49,228.44,228.44,13351.0,225.9204,226.1471,225.1124,225.1124,13351.0
2023-01-26 10:40:00,228.4,228.88,228.34,228.87,9566.0,225.073,225.546,225.0138,225.5361,9566.0
2023-01-26 10:50:00,228.85,228.93,227.45,227.65,36154.0,225.5164,225.5952,224.1368,224.3339,36154.0
2023-01-26 11:00:00,227.67,228.13,227.47,227.71,19285.0,224.3536,224.8069,224.1565,224.393,19285.0
2023-01-26 11:10:00,227.88,228.4,227.66,228.13,18372.0,224.5605,225.073,224.3437,224.8069,18372.0
2023-01-26 11:20:00,228.14,228.14,227.41,227.98,28231.0,224.8167,224.8167,224.0974,224.6591,28231.0
2023-01-26 11:30:00,227.98,228.28,227.84,227.97,36313.0,224.6591,224.9547,224.5211,224.6492,36313.0
2023-01-26 11:40:00,227.97,228.41,227.87,228.36,28605.0,224.6492,225.0828,224.5507,225.0335,28605.0
2023-01-26 11:50:00,228.38,228.39,228.03,228.37,11702.0,225.0532,225.0631,224.7083,225.0434,11702.0
2023-01-26 12:00:00,228.33,228.88,228.32,228.88,21451.0,225.004,225.546,224.9941,225.546,21451.0
2023-01-26 12:10:00,228.95,229.15,228.75,228.75,13733.0,225.6149,225.812,225.4179,225.4179,13733.0
2023-01-26 12:20:00,228.8,228.92,228.68,228.91,8601.0,225.4671,225.5854,225.3489,225.5755,8601.0
2023-01-26 12:30:00,228.79,229.12,228.77,229.01,8918.0,225.4573,225.7825,225.4376,225.6741,8918.0
2023-01-26 12:40:00,228.99,229.08,228.46,228.62,22059.0,225.6544,225.743,225.1321,225.2897,22059.0
2023-01-26 12:50:00,228.66,229.1,228.65,228.83,10174.0,225.3292,225.7628,225.3193,225.4967,10174.0
2023-01-26 13:00:00,228.78,229.0,228.33,228.5,18561.0,225.4474,225.6642,225.004,225.1715,18561.0
2023-01-26 13:10:00,228.49,228.75,228.46,228.46,9158.0,225.1616,225.4179,225.1321,225.1321,9158.0
2023-01-26 13:20:00,228.51,228.88,228.41,228.79,8091.0,225.1813,225.546,225.0828,225.4573,8091.0
2023-01-26 13:30:00,228.79,229.36,228.79,229.34,19123.0,225.4573,226.019,225.4573,225.9993,19123.0
2023-01-26 13:40:00,229.34,229.55,229.25,229.4,9784.0,225.9993,226.2062,225.9106,226.0584,9784.0
2023-01-26 13:50:00,229.41,229.41,229.12,229.21,11792.0,226.0682,226.0682,225.7825,225.8712,11792.0
2023-01-26 14:00:00,229.23,229.43,228.98,229.43,17716.0,225.8909,226.0879,225.6445,226.0879,17716.0
2023-01-26 14:10:00,229.37,229.53,229.25,229.52,15769.0,226.0288,226.1865,225.9106,226.1766,15769.0
2023-01-26 14:20:00,229.49,229.71,229.27,229.47,33380.0,226.1471,226.3639,225.9303,226.1274,33380.0
2023-01-26 14:30:00,229.51,229.7,229.44,229.51,33035.0,226.1668,226.354,226.0978,226.1668,33035.0
2023-01-26 14:40:00,229.57,229.77,229.55,229.55,19354.0,226.2259,226.423,226.2062,226.2062,19354.0
2023-01-26 14:50:00,229.46,229.67,229.31,229.66,12662.0,226.1175,226.3245,225.9697,226.3146,12662.0
2023-01-26 15:00:00,229.65,229.75,229.41,229.59,11821.0,226.3047,226.4033,226.0682,226.2456,11821.0
2023-01-26 15:10:00,229.58,229.87,229.47,229.84,13973.0,226.2358,226.5215,226.1274,226.492,13973.0
2023-01-26 15:20:00,229.84,230.11,229.7,229.91,63342.0,226.492,226.758,226.354,226.561,63342.0
2023-01-26 15:30:00,229.89,230.12,229.81,229.89,52028.0,226.5412,226.7679,226.4624,226.5412,52028.0
2023-01-26 15:40:00,229.88,229.96,229.64,229.88,41724.0,226.5314,226.6102,226.2949,226.5314,41724.0
2023-01-26 15:50:00,229.87,230.61,229.87,230.49,180632.0,226.5215,227.2508,226.5215,227.1325,180632.0
2023-01-27 09:30:00,229.96,230.66,229.87,230.5,28306.0,226.6102,227.3,226.5215,227.1424,28306.0
2023-01-27 09:40:00,230.56,231.29,230.38,231.13,17167.0,227.2015,227.9209,227.0241,227.7632,17167.0
2023-01-27 09:50:00,231.21,231.5,231.03,231.07,47254.0,227.842,228.1278,227.6646,227.7041,47254.0
2023-01-27 10:00:00,231.19,232.02,230.81,231.85,22845.0,227.8223,228.6402,227.4478,228.4727,22845.0
2023-01-27 10:10:00,231.86,232.12,231.62,231.72,224364.0,228.4826,228.7388,228.246,228.3446,224364.0
2023-01-27 10:20:00,231.7,231.72,231.13,231.64,23030.0,228.3249,228.3446,227.7632,228.2658,23030.0
2023-01-27 10:30:00,231.65,231.72,231.35,231.54,33935.0,228.2756,228.3446,227.98,228.1672,33935.0
2023-01-27 10:40:00,231.52,231.72,230.66,230.66,69415.0,228.1475,228.3446,227.3,227.3,69415.0
2023-01-27 10:50:00,230.69,230.84,230.37,230.73,15597.0,227.3296,227.4774,227.0143,227.369,15597.0
2023-01-27 11:00:00,230.68,230.88,230.47,230.62,11406.0,227.3197,227.5168,227.1128,227.2606,11406.0
2023-01-27 11:10:00,230.68,231.12,230.56,231.08,14622.0,227.3197,227.7533,227.2015,227.7139,14622.0
2023-01-27 11:20:00,231.14,231.36,231.13,231.25,7625.0,227.773,227.9898,227.7632,227.8814,7625.0
2023-01-27 11:30:00,231.3,231.82,231.3,231.61,9663.0,227.9307,228.4431,227.9307,228.2362,9663.0
2023-01-27 11:40:00,231.64,231.99,231.63,231.87,14143.0,228.2658,228.6107,228.2559,228.4924,14143.0
2023-01-27 11:50:00,231.93,232.07,231.91,231.93,24236.0,228.5515,228.6895,228.5318,228.5515,24236.0
2023-01-27 12:00:00,231.94,232.03,231.78,231.9,18164.0,228.5614,228.6501,228.4037,228.522,18164.0
2023-01-27 12:10:00,231.87,232.46,231.87,232.41,6742.0,228.4924,229.0738,228.4924,229.0245,6742.0
2023-01-27 12:20:00,232.39,232.48,232.09,232.29,17395.0,229.0048,229.0935,228.7092,228.9063,17395.0
2023-01-27 12:30:00,232.18,232.62,232.14,232.61,7275.0,228.7979,229.2315,228.7585,229.2216,7275.0
2023-01-27 12:40:00,232.65,232.71,232.27,232.42,259476.0,229.261,229.3202,228.8866,229.0344,259476.0
2023-01-27 12:50:00,232.44,232.57,232.35,232.42,42145.0,229.0541,229.1822,228.9654,229.0344,42145.0
2023-01-27 13:00:00,232.44,232.47,232.14,232.19,12281.0,229.0541,229.0837,228.7585,228.8077,12281.0
2023-01-27 13:10:00,232.17,232.17,231.9,232.01,8368.0,228.788,228.788,228.522,228.6304,8368.0
2023-01-27 13:20:00,232.03,232.25,232.03,232.22,4982.0,228.6501,228.8669,228.6501,228.8373,4982.0
2023-01-27 13:30:00,232.28,232.6,232.28,232.6,5506.0,228.8964,229.2118,228.8964,229.2118,5506.0
2023-01-27 13:40:00,232.6,232.62,232.34,232.61,20996.0,229.2118,229.2315,228.9556,229.2216,20996.0
2023-01-27 13:50:00,232.55,232.68,232.46,232.63,8451.0,229.1625,229.2906,229.0738,229.2413,8451.0
2023-01-27 14:00:00,232.6,232.87,232.53,232.59,16688.0,229.2118,229.4778,229.1428,229.2019,16688.0
2023-01-27 14:10:00,232.63,232.96,232.61,232.95,17222.0,229.2413,229.5665,229.2216,229.5567,17222.0
2023-01-27 14:20:00,232.98,233.04,232.9,232.93,24908.0,229.5862,229.6454,229.5074,229.537,24908.0
2023-01-27 14:30:00,232.94,233.02,232.79,232.98,101943.0,229.5468,229.6257,229.399,229.5862,101943.0
2023-01-27 14:40:00,232.95,233.19,232.9,233.16,17618.0,229.5567,229.7932,229.5074,229.7636,17618.0
2023-01-27 14:50:00,233.16,233.25,233.09,233.14,26367.0,229.7636,229.8523,229.6946,229.7439,26367.0
2023-01-27 15:00:00,233.16,233.63,233.16,233.59,22073.0,229.7636,230.2268,229.7636,230.1874,22073.0
2023-01-27 15:10:00,233.58,233.67,233.08,233.29,20818.0,230.1775,230.2662,229.6848,229.8917,20818.0
2023-01-27 15:20:00,233.31,233.39,232.98,233.39,26378.0,229.9114,229.9903,229.5862,229.9903,26378.0
2023-01-27 15:30:00,233.39,233.56,233.26,233.26,565852.0,229.9903,230.1578,229.8622,229.8622,565852.0
2023-01-27 15:40:00,233.32,233.44,232.79,232.89,121175.0,229.9213,230.0395,229.399,229.4975,121175.0
2023-01-27 15:50:00,232.92,232.92,232.08,232.12,509483.0,229.5271,229.5271,228.6993,228.7388,509483.0
2023-01-30 09:30:00,229.99,230.57,229.91,230.43,44534.0,226.6398,227.2113,226.561,227.0734,44534.0
2023-01-30 09:40:00,230.42,231.13,230.15,230.9,18159.0,227.0635,227.7632,226.7975,227.5365,18159.0
2023-01-30 09:50:00,230.89,231.04,230.18,230.94,22667.0,227.5267,227.6745,226.827,227.576,22667.0
2023-01-30 10:00:00,230.93,231.31,230.74,231.0,32759.0,227.5661,227.9406,227.3789,227.6351,32759.0
2023-01-30 10:10:00,231.05,231.18,230.32,230.41,35351.0,227.6844,227.8125,226.965,227.0537,35351.0
2023-01-30 10:20:00,230.47,230.55,229.66,230.09,35985.0,227.1128,227.1916,226.3146,226.7383,35985.0
2023-01-30 10:30:00,230.09,230.09,229.23,229.25,42026.0,226.7383,226.7383,225.8909,225.9106,42026.0
2023-01-30 10:40:00,229.27,229.29,228.75,229.12,512407.0,225.9303,225.95,225.4179,225.7825,512407.0
2023-01-30 10:50:00,229.11,229.57,228.83,229.49,225269.0,225.7726,226.2259,225.4967,226.1471,225269.0
2023-01-30 11:00:00,229.51,229.56,229.29,229.47,62115.0,226.1668,226.2161,225.95,226.1274,62115.0
2023-01-30 11:10:00,229.57,230.17,229.56,230.06,60008.0,226.2259,226.8172,226.2161,226.7088,60008.0
2023-01-30 11:20:00,230.15,230.16,229.58,229.96,21991.0,226.7975,226.8073,226.2358,226.6102,21991.0
2023-01-30 11:30:00,230.17,230.19,229.76,229.78,19730.0,226.8172,226.8369,226.4131,226.4329,19730.0
2023-01-30 11:40:00,229.94,229.94,229.49,229.62,19909.0,226.5905,226.5905,226.1471,226.2752,19909.0
2023-01-30 11:50:00,229.61,230.05,229.28,230.04,38953.0,226.2653,226.6989,225.9401,226.6891,38953.0
2023-01-30 12:00:00,229.98,230.09,229.92,230.01,4194.0,226.6299,226.7383,226.5708,226.6595,4194.0
2023-01-30 12:10:00,230.01,230.18,229.69,229.79,37419.0,226.6595,226.827,226.3442,226.4427,37419.0
2023-01-30 12:20:00,229.74,229.86,229.47,229.81,8933.0,226.3934,226.5117,226.1274,226.4624,8933.0
2023-01-30 12:30:00,229.87,229.87,229.58,229.65,89279.0,226.5215,226.5215,226.2358,226.3047,89279.0
2023-01-30 12:40:00,229.63,229.8,229.26,229.39,55895.0,226.285,226.4526,225.9204,226.0485,55895.0
2023-01-30 12:50:00,229.38,229.51,229.14,229.38,99480.0,226.0387,226.1668,225.8022,226.0387,99480.0
2023-01-30 13:00:00,229.37,229.49,229.11,229.42,204363.0,226.0288,226.1471,225.7726,226.0781,204363.0
2023-01-30 13:10:00,229.43,229.98,229.34,229.85,102980.0,226.0879,226.6299,225.9993,226.5018,102980.0
2023-01-30 13:20:00,229.85,229.93,229.64,229.66,25029.0,226.5018,226.5807,226.2949,226.3146,25029.0
2023-01-30 13:30:00,229.53,229.57,229.23,229.28,21041.0,226.1865,226.2259,225.8909,225.9401,21041.0
2023-01-30 13:40:00,229.26,229.26,228.97,229.24,14010.0,225.9204,225.9204,225.6346,225.9007,14010.0
2023-01-30 13:50:00,229.2,229.4,229.04,229.29,13350.0,225.8613,226.0584,225.7036,225.95,13350.0
2023-01-30 14:00:00,229.36,229.52,229.21,229.21,60358.0,226.019,226.1766,225.8712,225.8712,60358.0
2023-01-30 14:10:00,229.29,229.35,228.99,229.06,13646.0,225.95,226.0091,225.6544,225.7233,13646.0
2023-01-30 14:20:00,229.06,229.18,228.9,228.95,27350.0,225.7233,225.8416,225.5657,225.6149,27350.0
2023-01-30 14:30:00,228.91,229.21,228.86,229.12,40918.0,225.5755,225.8712,225.5263,225.7825,40918.0
2023-01-30 14:40:00,229.11,229.11,228.76,228.77,62615.0,225.7726,225.7726,225.4277,225.4376,62615.0
2023-01-30 14:50:00,228.75,228.94,228.62,228.89,70348.0,225.4179,225.6051,225.2897,225.5558,70348.0
2023-01-30 15:00:00,228.89,229.23,228.67,228.81,91669.0,225.5558,225.8909,225.339,225.477,91669.0
2023-01-30 15:10:00,228.79,228.88,228.44,228.59,47512.0,225.4573,225.546,225.1124,225.2602,47512.0
2023-01-30 15:20:00,228.59,228.63,228.35,228.45,52334.0,225.2602,225.2996,225.0237,225.1222,52334.0
2023-01-30 15:30:00,228.42,228.89,228.32,228.85,41500.0,225.0927,225.5558,224.9941,225.5164,41500.0
2023-01-30 15:40:00,228.87,228.92,228.52,228.61,56887.0,225.5361,225.5854,225.1912,225.2799,56887.0
2023-01-30 15:50:00,228.61,228.86,228.18,228.3,437921.0,225.2799,225.5263,224.8562,224.9744,437921.0
2023-01-31 09:30:00,228.62,229.63,228.62,229.23,19699.0,225.2897,226.285,225.2897,225.8909,19699.0
2023-01-31 09:40:00,229.11,229.92,228.9,229.91,21212.0,225.7726,226.5708,225.5657,226.561,21212.0
2023-01-31 09:50:00,230.0,230.02,229.1,229.1,29871.0,226.6496,226.6694,225.7628,225.7628,29871.0
2023-01-31 10:00:00,229.06,229.68,228.8,228.87,18983.0,225.7233,226.3343,225.4671,225.5361,18983.0
2023-01-31 10:10:00,228.89,229.88,228.82,229.79,17413.0,225.5558,226.5314,225.4868,226.4427,17413.0
2023-01-31 10:20:00,229.8,230.09,229.51,230.09,30714.0,226.4526,226.7383,226.1668,226.7383,30714.0
2023-01-31 10:30:00,230.11,230.26,229.96,229.99,40785.0,226.758,226.9059,226.6102,226.6398,40785.0
2023-01-31 10:40:00,229.97,230.26,229.92,230.05,14227.0,226.6201,226.9059,226.5708,226.6989,14227.0
2023-01-31 10:50:00,230.19,230.47,229.96,230.26,23811.0,226.8369,227.1128,226.6102,226.9059,23811.0
2023-01-31 11:00:00,230.41,230.62,230.35,230.43,39663.0,227.0537,227.2606,226.9945,227.0734,39663.0
2023-01-31 11:10:00,230.43,230.44,230.17,230.26,42911.0,227.0734,227.0832,226.8172,226.9059,42911.0
2023-01-31 11:20:00,230.31,230.55,230.21,230.52,69272.0,226.9551,227.1916,226.8566,227.1621,69272.0
2023-01-31 11:30:00,230.48,230.68,230.41,230.47,36378.0,227.1227,227.3197,227.0537,227.1128,36378.0
2023-01-31 11:40:00,230.47,230.6,230.18,230.26,45090.0,227.1128,227.2409,226.827,226.9059,45090.0
2023-01-31 11:50:00,230.26,230.51,230.17,230.34,46632.0,226.9059,227.1522,226.8172,226.9847,46632.0
2023-01-31 12:00:00,230.32,230.36,229.89,230.25,47231.0,226.965,227.0044,226.5412,226.896,47231.0
2023-01-31 12:10:00,230.26,230.63,230.05,230.6,50830.0,226.9059,227.2705,226.6989,227.2409,50830.0
2023-01-31 12:20:00,230.59,230.59,230.41,230.53,37135.0,227.2311,227.2311,227.0537,227.1719,37135.0
2023-01-31 12:30:00,230.51,230.72,230.37,230.67,27501.0,227.1522,227.3592,227.0143,227.3099,27501.0
2023-01-31 12:40:00,230.7,230.79,230.67,230.69,78036.0,227.3394,227.4281,227.3099,227.3296,78036.0
2023-01-31 12:50:00,230.68,230.78,230.56,230.61,62241.0,227.3197,227.4183,227.2015,227.2508,62241.0
2023-01-31 13:00:00,230.68,230.78,230.53,230.66,60667.0,227.3197,227.4183,227.1719,227.3,60667.0
2023-01-31 13:10:00,230.66,230.73,230.51,230.54,42515.0,227.3,227.369,227.1522,227.1818,42515.0
2023-01-31 13:20:00,230.59,230.65,230.3,230.54,31074.0,227.2311,227.2902,226.9453,227.1818,31074.0
2023-01-31 13:30:00,230.6,230.65,230.37,230.46,15638.0,227.2409,227.2902,227.0143,227.1029,15638.0
2023-01-31 13:40:00,230.49,230.97,230.49,230.87,42574.0,227.1325,227.6055,227.1325,227.507,42574.0
2023-01-31 13:50:00,230.94,230.99,230.86,230.95,27740.0,227.576,227.6252,227.4971,227.5858,27740.0
2023-01-31 14:00:00,230.95,231.14,230.91,231.11,28816.0,227.5858,227.773,227.5464,227.7435,28816.0
2023-01-31 14:10:00,231.11,231.12,230.85,230.89,41830.0,227.7435,227.7533,227.4873,227.5267,41830.0
2023-01-31 14:20:00,230.89,231.03,230.86,230.99,29334.0,227.5267,227.6646,227.4971,227.6252,29334.0
2023-01-31 14:30:00,231.01,231.11,230.95,230.98,110357.0,227.6449,227.7435,227.5858,227.6154,110357.0
2023-01-31 14:40:00,231.07,231.17,230.99,231.16,45004.0,227.7041,227.8026,227.6252,227.7927,45004.0
2023-01-31 14:50:00,231.17,231.3,231.11,231.12,25378.0,227.8026,227.9307,227.7435,227.7533,25378.0
2023-01-31 15:00:00,231.18,231.41,231.18,231.21,27278.0,227.8125,228.0391,227.8125,227.842,27278.0
2023-01-31 15:10:00,231.19,231.2,230.59,230.69,25579.0,227.8223,227.8322,227.2311,227.3296,25579.0
2023-01-31 15:20:00,230.71,230.85,230.51,230.57,41794.0,227.3493,227.4873,227.1522,227.2113,41794.0
2023-01-31 15:30:00,230.59,231.01,230.59,230.91,29959.0,227.2311,227.6449,227.2311,227.5464,29959.0
2023-01-31 15:40:00,230.9,231.24,230.9,231.06,35408.0,227.5365,227.8716,227.5365,227.6942,35408.0
2023-01-31 15:50:00,231.08,232.16,231.08,232.13,127051.0,227.7139,228.7782,227.7139,228.7486,127051.0
2023-02-01 09:30:00,231.77,232.08,231.23,231.71,38689.0,228.3939,228.6993,227.8617,228.3347,38689.0
2023-02-01 09:40:00,231.71,231.84,231.42,231.78,13977.0,228.3347,228.4628,228.049,228.4037,13977.0
2023-02-01 09:50:00,231.79,232.24,231.79,232.13,102446.0,228.4136,228.857,228.4136,228.7486,102446.0
2023-02-01 10:00:00,232.15,232.15,231.31,231.58,15455.0,228.7683,228.7683,227.9406,228.2066,15455.0
2023-02-01 10:10:00,231.61,231.97,231.57,231.8,5554.0,228.2362,228.5909,228.1968,228.4234,5554.0
2023-02-01 10:20:00,231.88,231.92,231.57,231.77,17608.0,228.5023,228.5417,228.1968,228.3939,17608.0
2023-02-01 10:30:00,231.78,232.02,231.58,231.73,18751.0,228.4037,228.6402,228.2066,228.3544,18751.0
2023-02-01 10:40:00,231.8,231.9,231.16,231.22,34972.0,228.4234,228.522,227.7927,227.8519,34972.0
2023-02-01 10:50:00,231.26,231.27,230.72,230.82,19173.0,227.8913,227.9011,227.3592,227.4577,19173.0
2023-02-01 11:00:00,230.81,231.08,230.65,230.98,9087.0,227.4478,227.7139,227.2902,227.6154,9087.0
2023-02-01 11:10:00,231.08,231.29,231.03,231.2,17475.0,227.7139,227.9209,227.6646,227.8322,17475.0
2023-02-01 11:20:00,231.24,231.57,231.2,231.55,16707.0,227.8716,228.1968,227.8322,228.1771,16707.0
2023-02-01 11:30:00,231.44,231.65,231.44,231.6,17107.0,228.0687,228.2756,228.0687,228.2263,17107.0
2023-02-01 11:40:00,231.57,231.71,231.51,231.54,15089.0,228.1968,228.3347,228.1376,228.1672,15089.0
2023-02-01 11:50:00,231.47,231.51,231.12,231.21,30144.0,228.0982,228.1376,227.7533,227.842,30144.0
2023-02-01 12:00:00,231.27,231.27,230.94,231.0,6623.0,227.9011,227.9011,227.576,227.6351,6623.0
2023-02-01 12:10:00,230.98,231.15,230.83,230.86,27569.0,227.6154,227.7829,227.4676,227.4971,27569.0
2023-02-01 12:20:00,230.84,231.2,230.78,231.09,13394.0,227.4774,227.8322,227.4183,227.7238,13394.0
2023-02-01 12:30:00,231.12,231.18,230.99,231.08,11857.0,227.7533,227.8125,227.6252,227.7139,11857.0
2023-02-01 12:40:00,231.1,231.27,231.1,231.16,5174.0,227.7336,227.9011,227.7336,227.7927,5174.0
2023-02-01 12:50:00,231.11,231.35,231.1,231.22,26602.0,227.7435,227.98,227.7336,227.8519,26602.0
2023-02-01 13:00:00,231.2,231.43,231.1,231.35,14094.0,227.8322,228.0588,227.7336,227.98,14094.0
2023-02-01 13:10:00,231.31,231.41,231.23,231.28,6810.0,227.9406,228.0391,227.8617,227.911,6810.0
2023-02-01 13:20:00,231.28,231.5,231.28,231.47,5485.0,227.911,228.1278,227.911,228.0982,5485.0
2023-02-01 13:30:00,231.51,231.82,231.5,231.61,25245.0,228.1376,228.4431,228.1278,228.2362,25245.0
2023-02-01 13:40:00,231.7,231.74,231.29,231.33,12633.0,228.3249,228.3643,227.9209,227.9603,12633.0
2023-02-01 13:50:00,231.37,231.98,231.28,231.53,39839.0,227.9997,228.6008,227.911,228.1574,39839.0
2023-02-01 14:00:00,231.0,232.54,230.67,232.19,60133.0,227.6351,229.1526,227.3099,228.8077,60133.0
2023-02-01 14:10:00,232.2,232.6,231.62,232.02,33695.0,228.8176,229.2118,228.246,228.6402,33695.0
2023-02-01 14:20:00,231.98,232.23,231.81,231.81,25713.0,228.6008,228.8472,228.4333,228.4333,25713.0
2023-02-01 14:30:00,231.88,233.42,230.3,233.29,80327.0,228.5023,230.0198,226.9453,229.8917,80327.0
2023-02-01 14:40:00,233.31,235.4,233.26,234.88,96302.0,229.9114,231.971,229.8622,231.4586,96302.0
2023-02-01 14:50:00,235.05,235.6,234.63,234.81,102305.0,231.6261,232.1681,231.2122,231.3896,102305.0
2023-02-01 15:00:00,234.91,236.71,234.88,236.61,74754.0,231.4881,233.2619,231.4586,233.1634,74754.0
2023-02-01 15:10:00,236.68,236.68,235.27,236.1,78672.0,233.2323,233.2323,231.8429,232.6608,78672.0
2023-02-01 15:20:00,236.14,236.47,235.65,236.47,31350.0,232.7002,233.0254,232.2173,233.0254,31350.0
2023-02-01 15:30:00,236.49,237.79,236.38,237.59,100200.0,233.0451,234.3262,232.9367,234.1291,100200.0
2023-02-01 15:40:00,237.58,237.96,236.53,236.65,189288.0,234.1192,234.4937,233.0845,233.2028,189288.0
2023-02-01 15:50:00,236.59,236.59,235.79,236.11,158668.0,233.1437,233.1437,232.3553,232.6706,158668.0
2023-02-02 09:30:00,239.95,240.62,239.6,240.11,76129.0,236.4547,237.1149,236.1098,236.6124,76129.0
2023-02-02 09:40:00,240.13,240.71,239.63,240.46,34691.0,236.6321,237.2036,236.1394,236.9573,34691.0
2023-02-02 09:50:00,240.45,240.55,239.48,239.54,63913.0,236.9474,237.046,235.9916,236.0507,63913.0
2023-02-02 10:00:00,239.55,239.89,239.2,239.46,36868.0,236.0605,236.3956,235.7156,235.9718,36868.0
2023-02-02 10:10:00,239.33,240.19,239.17,240.18,32674.0,235.8437,236.6912,235.6861,236.6814,32674.0
2023-02-02 10:20:00,240.07,240.28,239.7,240.15,15653.0,236.573,236.7799,236.2083,236.6518,15653.0
2023-02-02 10:30:00,240.17,241.17,240.17,241.03,31607.0,236.6715,237.6569,236.6715,237.519,31607.0
2023-02-02 10:40:00,241.05,241.4,241.04,241.33,29472.0,237.5387,237.8836,237.5288,237.8146,29472.0
2023-02-02 10:50:00,241.31,241.66,241.21,241.34,85696.0,237.7949,238.1398,237.6964,237.8245,85696.0
2023-02-02 11:00:00,241.33,241.55,241.1,241.34,19107.0,237.8146,238.0314,237.588,237.8245,19107.0
2023-02-02 11:10:00,241.29,241.39,240.87,240.87,18872.0,237.7752,237.8737,237.3613,237.3613,18872.0
2023-02-02 11:20:00,240.86,241.51,240.86,241.28,55643.0,237.3515,237.992,237.3515,237.7653,55643.0
2023-02-02 11:30:00,241.22,241.66,241.17,241.26,25682.0,237.7062,238.1398,237.6569,237.7456,25682.0
2023-02-02 11:40:00,241.28,241.31,240.94,241.0,44928.0,237.7653,237.7949,237.4303,237.4894,44928.0
2023-02-02 11:50:00,241.14,241.21,240.82,240.84,38583.0,237.6274,237.6964,237.312,237.3317,38583.0
2023-02-02 12:00:00,240.85,241.18,240.7,240.7,74100.0,237.3416,237.6668,237.1938,237.1938,74100.0
2023-02-02 12:10:00,240.66,241.3,240.63,241.14,28967.0,237.1544,237.785,237.1248,237.6274,28967.0
2023-02-02 12:20:00,241.07,241.32,240.99,241.14,14982.0,237.5584,237.8047,237.4796,237.6274,14982.0
2023-02-02 12:30:00,241.16,241.49,241.1,241.39,25229.0,237.6471,237.9723,237.588,237.8737,25229.0
2023-02-02 12:40:00,241.27,241.28,241.02,241.06,14044.0,237.7555,237.7653,237.5091,237.5485,14044.0
2023-02-02 12:50:00,241.06,241.4,240.93,241.39,22905.0,237.5485,237.8836,237.4204,237.8737,22905.0
2023-02-02 13:00:00,241.4,241.75,241.4,241.43,39061.0,237.8836,238.2285,237.8836,237.9131,39061.0
2023-02-02 13:10:00,241.42,241.58,241.38,241.57,15860.0,237.9033,238.061,237.8639,238.0511,15860.0
2023-02-02 13:20:00,241.62,241.76,241.49,241.59,16053.0,238.1004,238.2383,237.9723,238.0708,16053.0
2023-02-02 13:30:00,241.61,242.03,241.61,241.98,76904.0,238.0905,238.5044,238.0905,238.4551,76904.0
2023-02-02 13:40:00,242.03,242.26,242.02,242.21,31063.0,238.5044,238.7311,238.4946,238.6818,31063.0
2023-02-02 13:50:00,242.21,242.76,242.21,242.74,16267.0,238.6818,239.2238,238.6818,239.2041,16267.0
2023-02-02 14:00:00,242.75,242.85,242.18,242.22,36693.0,239.2139,239.3125,238.6522,238.6916,36693.0
2023-02-02 14:10:00,242.19,242.21,241.24,241.39,46528.0,238.6621,238.6818,237.7259,237.8737,46528.0
2023-02-02 14:20:00,241.47,241.5,241.03,241.05,30655.0,237.9526,237.9821,237.519,237.5387,30655.0
2023-02-02 14:30:00,241.05,241.16,240.13,240.38,41414.0,237.5387,237.6471,236.6321,236.8784,41414.0
2023-02-02 14:40:00,240.44,240.44,239.77,240.25,35833.0,236.9376,236.9376,236.2773,236.7503,35833.0
2023-02-02 14:50:00,240.31,240.57,239.5,239.7,33483.0,236.8095,237.0657,236.0113,236.2083,33483.0
2023-02-02 15:00:00,239.6,240.14,239.23,239.52,26349.0,236.1098,236.6419,235.7452,236.031,26349.0
2023-02-02 15:10:00,239.67,240.52,239.6,240.4,32410.0,236.1788,237.0164,236.1098,236.8982,32410.0
2023-02-02 15:20:00,240.38,240.81,240.3,240.61,16571.0,236.8784,237.3022,236.7996,237.1051,16571.0
2023-02-02 15:30:00,240.64,241.17,240.64,240.71,27688.0,237.1347,237.6569,237.1347,237.2036,27688.0
2023-02-02 15:40:00,240.75,240.81,240.21,240.51,45418.0,237.2431,237.3022,236.7109,237.0065,45418.0
2023-02-02 15:50:00,240.6,241.87,240.57,241.85,491185.0,237.0952,238.3467,237.0657,238.327,491185.0
2023-02-03 09:30:00,237.33,238.81,237.33,238.81,45742.0,233.8729,235.3313,233.8729,235.3313,45742.0
2023-02-03 09:40:00,238.72,239.88,238.68,239.67,48877.0,235.2426,236.3857,235.2032,236.1788,48877.0
2023-02-03 09:50:00,239.54,240.03,239.05,239.67,43619.0,236.0507,236.5335,235.5678,236.1788,43619.0
2023-02-03 10:00:00,239.45,239.83,238.86,239.31,48279.0,235.962,236.3365,235.3806,235.824,48279.0
2023-02-03 10:10:00,239.26,241.13,239.1,240.66,29933.0,235.7748,237.6175,235.6171,237.1544,29933.0
2023-02-03 10:20:00,240.67,241.67,240.64,241.05,27250.0,237.1642,238.1497,237.1347,237.5387,27250.0
2023-02-03 10:30:00,241.01,241.99,240.79,241.85,13335.0,237.4993,238.465,237.2825,238.327,13335.0
2023-02-03 10:40:00,241.78,242.06,241.59,241.81,11807.0,238.258,238.534,238.0708,238.2876,11807.0
2023-02-03 10:50:00,241.55,241.56,240.87,241.3,16979.0,238.0314,238.0413,237.3613,237.785,16979.0
2023-02-03 11:00:00,241.38,241.7,241.32,241.43,12286.0,237.8639,238.1792,237.8047,237.9131,12286.0
2023-02-03 11:10:00,241.45,242.0,241.45,241.53,9029.0,237.9329,238.4748,237.9329,238.0117,9029.0
2023-02-03 11:20:00,241.51,241.81,241.34,241.73,14903.0,237.992,238.2876,237.8245,238.2088,14903.0
2023-02-03 11:30:00,241.8,242.36,241.47,241.69,38566.0,238.2778,238.8296,237.9526,238.1694,38566.0
2023-02-03 11:40:00,241.66,242.13,241.11,241.12,69409.0,238.1398,238.603,237.5978,237.6077,69409.0
2023-02-03 11:50:00,241.07,241.5,240.64,240.74,17221.0,237.5584,237.9821,237.1347,237.2332,17221.0
2023-02-03 12:00:00,240.71,241.24,240.56,241.11,16995.0,237.2036,237.7259,237.0558,237.5978,16995.0
2023-02-03 12:10:00,241.13,241.63,241.13,241.61,25335.0,237.6175,238.1102,237.6175,238.0905,25335.0
2023-02-03 12:20:00,241.52,241.78,241.49,241.64,37697.0,238.0018,238.258,237.9723,238.1201,37697.0
2023-02-03 12:30:00,241.49,241.72,241.47,241.51,15410.0,237.9723,238.1989,237.9526,237.992,15410.0
2023-02-03 12:40:00,241.57,241.71,241.17,241.22,23703.0,238.0511,238.1891,237.6569,237.7062,23703.0
2023-02-03 12:50:00,241.25,241.32,239.88,239.96,31949.0,237.7358,237.8047,236.3857,236.4646,31949.0
2023-02-03 13:00:00,239.94,240.07,239.32,239.32,18304.0,236.4449,236.573,235.8339,235.8339,18304.0
2023-02-03 13:10:00,239.37,239.76,239.16,239.59,13778.0,235.8832,236.2675,235.6762,236.1,13778.0
2023-02-03 13:20:00,239.58,239.8,239.39,239.4,47363.0,236.0901,236.3069,235.9029,235.9127,47363.0
2023-02-03 13:30:00,239.23,239.35,238.88,239.13,21899.0,235.7452,235.8634,235.4003,235.6467,21899.0
2023-02-03 13:40:00,239.17,239.21,238.25,238.86,43843.0,235.6861,235.7255,234.7795,235.3806,43843.0
2023-02-03 13:50:00,239.03,239.52,239.0,239.2,15783.0,235.5481,236.031,235.5185,235.7156,15783.0
2023-02-03 14:00:00,239.04,239.25,238.76,239.03,25721.0,235.558,235.7649,235.282,235.5481,25721.0
2023-02-03 14:10:00,239.06,239.09,238.47,238.54,24172.0,235.5777,235.6072,234.9963,235.0652,24172.0
2023-02-03 14:20:00,238.71,238.84,238.32,238.71,17259.0,235.2328,235.3609,234.8485,235.2328,17259.0
2023-02-03 14:30:00,238.7,239.11,238.22,239.07,12854.0,235.2229,235.6269,234.7499,235.5875,12854.0
2023-02-03 14:40:00,239.08,239.16,238.56,238.66,13705.0,235.5974,235.6762,235.085,235.1835,13705.0
2023-02-03 14:50:00,238.75,238.75,238.12,238.19,16017.0,235.2722,235.2722,234.6514,234.7203,16017.0
2023-02-03 15:00:00,238.21,238.26,237.66,238.16,22538.0,234.7401,234.7893,234.1981,234.6908,22538.0
2023-02-03 15:10:00,238.18,238.91,238.07,238.77,53165.0,234.7105,235.4299,234.6021,235.2919,53165.0
2023-02-03 15:20:00,238.83,238.88,238.51,238.54,17819.0,235.351,235.4003,235.0357,235.0652,17819.0
2023-02-03 15:30:00,238.51,238.78,238.17,238.25,20751.0,235.0357,235.3017,234.7006,234.7795,20751.0
2023-02-03 15:40:00,238.28,238.66,238.12,238.18,154188.0,234.809,235.1835,234.6514,234.7105,154188.0
2023-02-03 15:50:00,238.09,238.86,238.07,238.54,99179.0,234.6218,235.3806,234.6021,235.0652,99179.0
2023-02-06 09:30:00,236.73,237.59,236.73,237.04,39031.0,233.2816,234.1291,233.2816,233.5871,39031.0
2023-02-06 09:40:00,237.02,237.46,236.74,237.21,11608.0,233.5674,234.001,233.2915,233.7546,11608.0
2023-02-06 09:50:00,237.11,237.46,236.81,237.24,19427.0,233.6561,234.001,233.3604,233.7842,19427.0
2023-02-06 10:00:00,237.27,237.76,237.09,237.74,52319.0,233.8137,234.2966,233.6364,234.2769,52319.0
2023-02-06 10:10:00,237.84,237.84,236.54,236.56,9290.0,234.3754,234.3754,233.0944,233.1141,9290.0
2023-02-06 10:20:00,236.5,236.59,236.08,236.21,76674.0,233.055,233.1437,232.6411,232.7692,76674.0
2023-02-06 10:30:00,236.19,236.41,235.75,236.24,55087.0,232.7495,232.9663,232.3159,232.7987,55087.0
2023-02-06 10:40:00,236.29,236.68,236.21,236.63,22901.0,232.848,233.2323,232.7692,233.1831,22901.0
2023-02-06 10:50:00,236.63,237.35,236.63,237.29,44450.0,233.1831,233.8926,233.1831,233.8335,44450.0
2023-02-06 11:00:00,237.3,237.66,237.07,237.08,35444.0,233.8433,234.1981,233.6167,233.6265,35444.0
2023-02-06 11:10:00,237.09,237.75,237.02,237.69,25006.0,233.6364,234.2868,233.5674,234.2276,25006.0
2023-02-06 11:20:00,237.67,237.94,237.54,237.85,24053.0,234.2079,234.474,234.0798,234.3853,24053.0
2023-02-06 11:30:00,237.85,238.05,237.63,237.69,72536.0,234.3853,234.5824,234.1685,234.2276,72536.0
2023-02-06 11:40:00,237.68,237.7,237.21,237.27,45254.0,234.2178,234.2375,233.7546,233.8137,45254.0
2023-02-06 11:50:00,237.26,237.46,236.89,236.97,27253.0,233.8039,234.001,233.4393,233.5181,27253.0
2023-02-06 12:00:00,236.95,237.19,236.7,237.12,16461.0,233.4984,233.7349,233.252,233.6659,16461.0
2023-02-06 12:10:00,237.16,237.21,236.84,236.84,11915.0,233.7053,233.7546,233.39,233.39,11915.0
2023-02-06 12:20:00,236.68,236.98,236.66,236.86,22761.0,233.2323,233.528,233.2126,233.4097,22761.0
2023-02-06 12:30:00,236.96,237.42,236.96,237.31,5264.0,233.5083,233.9616,233.5083,233.8532,5264.0
2023-02-06 12:40:00,237.26,237.42,237.0,237.37,10646.0,233.8039,233.9616,233.5477,233.9123,10646.0
2023-02-06 12:50:00,237.29,237.32,236.99,237.04,9306.0,233.8335,233.863,233.5378,233.5871,9306.0
2023-02-06 13:00:00,237.11,237.17,236.83,237.03,3791.0,233.6561,233.7152,233.3802,233.5772,3791.0
2023-02-06 13:10:00,236.96,237.12,236.5,237.11,6348.0,233.5083,233.6659,233.055,233.6561,6348.0
2023-02-06 13:20:00,237.1,237.19,236.73,236.73,3980.0,233.6462,233.7349,233.2816,233.2816,3980.0
2023-02-06 13:30:00,236.67,236.85,236.63,236.84,5289.0,233.2225,233.3999,233.1831,233.39,5289.0
2023-02-06 13:40:00,236.77,236.81,236.52,236.62,17048.0,233.321,233.3604,233.0747,233.1732,17048.0
2023-02-06 13:50:00,236.7,237.0,236.7,236.98,10264.0,233.252,233.5477,233.252,233.528,10264.0
2023-02-06 14:00:00,237.11,237.39,237.11,237.29,10143.0,233.6561,233.932,233.6561,233.8335,10143.0
2023-02-06 14:10:00,237.28,237.64,237.24,237.64,11174.0,233.8236,234.1784,233.7842,234.1784,11174.0
2023-02-06 14:20:00,237.53,237.62,237.23,237.23,11467.0,234.07,234.1586,233.7743,233.7743,11467.0
2023-02-06 14:30:00,237.18,237.24,236.87,236.94,4224.0,233.7251,233.7842,233.4196,233.4886,4224.0
2023-02-06 14:40:00,237.0,237.03,236.66,237.03,12207.0,233.5477,233.5772,233.2126,233.5772,12207.0
2023-02-06 14:50:00,237.0,237.01,236.77,236.96,15656.0,233.5477,233.5575,233.321,233.5083,15656.0
2023-02-06 15:00:00,237.03,237.03,236.57,236.85,42483.0,233.5772,233.5772,233.1239,233.3999,42483.0
2023-02-06 15:10:00,236.83,236.83,236.27,236.58,40004.0,233.3802,233.3802,232.8283,233.1338,40004.0
2023-02-06 15:20:00,236.48,236.62,236.14,236.23,19343.0,233.0353,233.1732,232.7002,232.7889,19343.0
2023-02-06 15:30:00,236.15,236.76,235.93,236.53,24138.0,232.7101,233.3112,232.4933,233.0845,24138.0
2023-02-06 15:40:00,236.54,236.66,236.26,236.39,134765.0,233.0944,233.2126,232.8185,232.9466,134765.0
2023-02-06 15:50:00,236.39,236.98,236.39,236.73,60408.0,232.9466,233.528,232.9466,233.2816,60408.0
2023-02-07 09:30:00,236.28,236.67,236.07,236.63,31849.0,232.8382,233.2225,232.6312,233.1831,31849.0
2023-02-07 09:40:00,236.76,236.84,236.28,236.49,15746.0,233.3112,233.39,232.8382,233.0451,15746.0
2023-02-07 09:50:00,236.56,236.77,236.0,236.0,17517.0,233.1141,233.321,232.5622,232.5622,17517.0
2023-02-07 10:00:00,236.05,236.31,235.86,235.89,61735.0,232.6115,232.8677,232.4243,232.4538,61735.0
2023-02-07 10:10:00,235.89,236.28,235.73,236.28,8056.0,232.4538,232.8382,232.2962,232.8382,8056.0
2023-02-07 10:20:00,236.32,236.32,235.79,235.83,14284.0,232.8776,232.8776,232.3553,232.3947,14284.0
2023-02-07 10:30:00,235.9,236.37,235.9,236.35,16656.0,232.4637,232.9269,232.4637,232.9071,16656.0
2023-02-07 10:40:00,236.35,236.5,236.19,236.35,10268.0,232.9071,233.055,232.7495,232.9071,10268.0
2023-02-07 10:50:00,236.48,236.56,236.13,236.18,6282.0,233.0353,233.1141,232.6904,232.7396,6282.0
2023-02-07 11:00:00,236.29,236.97,236.22,236.87,20593.0,232.848,233.5181,232.779,233.4196,20593.0
2023-02-07 11:10:00,236.77,237.01,236.75,236.85,17806.0,233.321,233.5575,233.3013,233.3999,17806.0
2023-02-07 11:20:00,236.86,237.03,236.68,236.93,5612.0,233.4097,233.5772,233.2323,233.4787,5612.0
2023-02-07 11:30:00,237.0,237.44,236.97,237.33,7063.0,233.5477,233.9813,233.5181,233.8729,7063.0
2023-02-07 11:40:00,237.25,237.4,237.19,237.33,4692.0,233.794,233.9419,233.7349,233.8729,4692.0
2023-02-07 11:50:00,237.36,237.41,237.16,237.17,5830.0,233.9024,233.9517,233.7053,233.7152,5830.0
2023-02-07 12:00:00,237.12,237.36,237.08,237.2,19056.0,233.6659,233.9024,233.6265,233.7448,19056.0
2023-02-07 12:10:00,237.15,237.29,237.08,237.12,6730.0,233.6955,233.8335,233.6265,233.6659,6730.0
2023-02-07 12:20:00,237.11,237.11,236.61,236.74,13129.0,233.6561,233.6561,233.1634,233.2915,13129.0
2023-02-07 12:30:00,236.8,236.91,236.73,236.87,9019.0,233.3506,233.459,233.2816,233.4196,9019.0
2023-02-07 12:40:00,236.86,239.08,236.86,238.92,33775.0,233.4097,235.5974,233.4097,235.4397,33775.0
2023-02-07 12:50:00,238.99,240.22,238.85,239.87,27819.0,235.5087,236.7208,235.3707,236.3759,27819.0
2023-02-07 13:00:00,240.04,240.2,238.91,239.09,39546.0,236.5434,236.7011,235.4299,235.6072,39546.0
2023-02-07 13:10:00,239.14,239.29,237.52,238.41,31453.0,235.6565,235.8043,234.0601,234.9371,31453.0
2023-02-07 13:20:00,238.37,238.39,236.82,236.82,19352.0,234.8977,234.9174,233.3703,233.3703,19352.0
2023-02-07 13:30:00,236.66,236.67,235.39,236.05,43466.0,233.2126,233.2225,231.9611,232.6115,43466.0
2023-02-07 13:40:00,236.16,236.74,235.46,235.58,13759.0,232.7199,233.2915,232.0301,232.1484,13759.0
2023-02-07 13:50:00,235.77,236.38,235.77,236.28,26289.0,232.3356,232.9367,232.3356,232.8382,26289.0
2023-02-07 14:00:00,236.29,237.99,236.18,237.78,26585.0,232.848,234.5233,232.7396,234.3163,26585.0
2023-02-07 14:10:00,237.87,238.6,237.83,238.46,12847.0,234.405,235.1244,234.3656,234.9864,12847.0
2023-02-07 14:20:00,238.49,238.65,238.04,238.3,24527.0,235.016,235.1736,234.5725,234.8287,24527.0
2023-02-07 14:30:00,238.34,239.25,238.23,239.07,28749.0,234.8682,235.7649,234.7598,235.5875,28749.0
2023-02-07 14:40:00,239.07,239.41,238.85,239.15,32029.0,235.5875,235.9226,235.3707,235.6664,32029.0
2023-02-07 14:50:00,239.08,239.58,239.04,239.4,10526.0,235.5974,236.0901,235.558,235.9127,10526.0
2023-02-07 15:00:00,239.44,239.91,238.79,238.89,59912.0,235.9521,236.4153,235.3116,235.4101,59912.0
2023-02-07 15:10:00,238.87,239.7,238.87,239.64,18428.0,235.3904,236.2083,235.3904,236.1492,18428.0
2023-02-07 15:20:00,239.66,240.28,239.66,240.25,18577.0,236.1689,236.7799,236.1689,236.7503,18577.0
2023-02-07 15:30:00,240.23,240.31,239.87,240.26,31081.0,236.7306,236.8095,236.3759,236.7602,31081.0
2023-02-07 15:40:00,240.25,240.73,240.16,240.64,26882.0,236.7503,237.2233,236.6616,237.1347,26882.0
2023-02-07 15:50:00,240.67,241.37,240.47,240.58,122806.0,237.1642,237.854,236.9671,237.0755,122806.0
2023-02-08 09:30:00,239.42,240.29,239.42,240.19,35476.0,235.9324,236.7898,235.9324,236.6912,35476.0
2023-02-08 09:40:00,240.19,240.57,240.11,240.11,7131.0,236.6912,237.0657,236.6124,236.6124,7131.0
2023-02-08 09:50:00,239.97,240.06,239.36,240.06,8959.0,236.4744,236.5631,235.8733,236.5631,8959.0
2023-02-08 10:00:00,240.04,240.04,239.27,239.58,12112.0,236.5434,236.5434,235.7846,236.0901,12112.0
2023-02-08 10:10:00,239.67,240.46,239.65,240.46,6932.0,236.1788,236.9573,236.1591,236.9573,6932.0
2023-02-08 10:20:00,240.18,240.19,239.46,239.46,3828.0,236.6814,236.6912,235.9718,235.9718,3828.0
2023-02-08 10:30:00,239.25,239.25,238.49,239.12,38114.0,235.7649,235.7649,235.016,235.6368,38114.0
2023-02-08 10:40:00,239.22,239.22,238.77,239.01,16035.0,235.7353,235.7353,235.2919,235.5284,16035.0
2023-02-08 10:50:00,238.98,239.03,238.5,238.77,28339.0,235.4988,235.5481,235.0258,235.2919,28339.0
2023-02-08 11:00:00,238.66,238.66,238.3,238.49,7459.0,235.1835,235.1835,234.8287,235.016,7459.0
2023-02-08 11:10:00,238.31,238.5,238.05,238.46,36916.0,234.8386,235.0258,234.5824,234.9864,36916.0
2023-02-08 11:20:00,238.38,238.49,237.29,237.55,12196.0,234.9076,235.016,233.8335,234.0897,12196.0
2023-02-08 11:30:00,237.52,237.73,237.35,237.64,4697.0,234.0601,234.267,233.8926,234.1784,4697.0
2023-02-08 11:40:00,237.58,237.65,237.24,237.49,18001.0,234.1192,234.1882,233.7842,234.0305,18001.0
2023-02-08 11:50:00,237.5,238.21,237.42,238.17,25023.0,234.0404,234.7401,233.9616,234.7006,25023.0
2023-02-08 12:00:00,238.17,238.17,237.59,237.82,5689.0,234.7006,234.7006,234.1291,234.3557,5689.0
2023-02-08 12:10:00,238.08,238.09,237.59,237.92,3228.0,234.6119,234.6218,234.1291,234.4543,3228.0
2023-02-08 12:20:00,238.11,238.4,238.04,238.2,2870.0,234.6415,234.9273,234.5725,234.7302,2870.0
2023-02-08 12:30:00,238.38,238.53,237.65,237.65,20173.0,234.9076,235.0554,234.1882,234.1882,20173.0
2023-02-08 12:40:00,237.69,238.1,237.65,238.09,5222.0,234.2276,234.6317,234.1882,234.6218,5222.0
2023-02-08 12:50:00,238.17,238.38,238.05,238.34,19011.0,234.7006,234.9076,234.5824,234.8682,19011.0
2023-02-08 13:00:00,238.32,238.78,238.26,238.75,5302.0,234.8485,235.3017,234.7893,235.2722,5302.0
2023-02-08 13:10:00,238.59,238.72,238.3,238.49,9868.0,235.1145,235.2426,234.8287,235.016,9868.0
2023-02-08 13:20:00,238.51,238.66,238.13,238.14,15606.0,235.0357,235.1835,234.6612,234.6711,15606.0
2023-02-08 13:30:00,238.14,238.14,237.57,237.7,11432.0,234.6711,234.6711,234.1094,234.2375,11432.0
2023-02-08 13:40:00,237.79,237.91,237.66,237.7,4997.0,234.3262,234.4444,234.1981,234.2375,4997.0
2023-02-08 13:50:00,237.75,238.04,237.68,238.0,3678.0,234.2868,234.5725,234.2178,234.5331,3678.0
2023-02-08 14:00:00,237.81,238.01,237.71,238.01,3619.0,234.3459,234.543,234.2473,234.543,3619.0
2023-02-08 14:10:00,237.98,238.51,237.95,238.42,7606.0,234.5134,235.0357,234.4838,234.947,7606.0
2023-02-08 14:20:00,238.37,238.37,237.85,237.85,4009.0,234.8977,234.8977,234.3853,234.3853,4009.0
2023-02-08 14:30:00,237.91,238.12,237.9,238.12,4493.0,234.4444,234.6514,234.4346,234.6514,4493.0
2023-02-08 14:40:00,238.1,238.11,237.43,237.5,15977.0,234.6317,234.6415,233.9714,234.0404,15977.0
2023-02-08 14:50:00,237.58,238.03,237.58,238.03,12066.0,234.1192,234.5627,234.1192,234.5627,12066.0
2023-02-08 15:00:00,237.96,238.02,237.2,237.46,38855.0,234.4937,234.5528,233.7448,234.001,38855.0
2023-02-08 15:10:00,237.4,237.48,237.12,237.19,17371.0,233.9419,234.0207,233.6659,233.7349,17371.0
2023-02-08 15:20:00,237.14,237.62,237.14,237.48,15826.0,233.6856,234.1586,233.6856,234.0207,15826.0
2023-02-08 15:30:00,237.44,237.84,237.39,237.81,9397.0,233.9813,234.3754,233.932,234.3459,9397.0
2023-02-08 15:40:00,237.79,237.94,237.45,237.5,101590.0,234.3262,234.474,233.9911,234.0404,101590.0
2023-02-08 15:50:00,237.54,237.93,237.45,237.59,228091.0,234.0798,234.4641,233.9911,234.1291,228091.0
2023-02-09 09:30:00,240.2,240.47,239.76,239.9,19435.0,236.7011,236.9671,236.2675,236.4054,19435.0
2023-02-09 09:40:00,240.04,240.07,239.38,239.91,31728.0,236.5434,236.573,235.893,236.4153,31728.0
2023-02-09 09:50:00,240.03,240.24,239.55,239.86,43401.0,236.5335,236.7405,236.0605,236.366,43401.0
2023-02-09 10:00:00,239.73,240.25,239.55,239.94,20119.0,236.2379,236.7503,236.0605,236.4449,20119.0
2023-02-09 10:10:00,239.9,240.29,239.81,240.29,6655.0,236.4054,236.7898,236.3167,236.7898,6655.0
2023-02-09 10:20:00,240.13,240.34,239.09,239.24,5182.0,236.6321,236.839,235.6072,235.755,5182.0
2023-02-09 10:30:00,239.04,239.54,239.04,239.54,3564.0,235.558,236.0507,235.558,236.0507,3564.0
2023-02-09 10:40:00,239.22,239.46,239.09,239.29,4047.0,235.7353,235.9718,235.6072,235.8043,4047.0
2023-02-09 10:50:00,239.68,239.68,239.3,239.67,5842.0,236.1886,236.1886,235.8142,236.1788,5842.0
2023-02-09 11:00:00,239.66,239.66,238.59,239.13,13544.0,236.1689,236.1689,235.1145,235.6467,13544.0
2023-02-09 11:10:00,239.11,239.2,238.83,238.91,4082.0,235.6269,235.7156,235.351,235.4299,4082.0
2023-02-09 11:20:00,238.81,238.83,238.25,238.52,16715.0,235.3313,235.351,234.7795,235.0455,16715.0
2023-02-09 11:30:00,238.36,238.6,238.31,238.57,16345.0,234.8879,235.1244,234.8386,235.0948,16345.0
2023-02-09 11:40:00,238.65,238.77,238.23,238.34,15296.0,235.1736,235.2919,234.7598,234.8682,15296.0
2023-02-09 11:50:00,238.37,238.54,238.21,238.54,10069.0,234.8977,235.0652,234.7401,235.0652,10069.0
2023-02-09 12:00:00,238.53,238.94,238.53,238.92,10359.0,235.0554,235.4594,235.0554,235.4397,10359.0
2023-02-09 12:10:00,238.9,239.04,238.6,238.94,41143.0,235.42,235.558,235.1244,235.4594,41143.0
2023-02-09 12:20:00,238.95,239.06,238.5,238.51,17804.0,235.4693,235.5777,235.0258,235.0357,17804.0
2023-02-09 12:30:00,238.47,238.54,237.49,237.62,25817.0,234.9963,235.0652,234.0305,234.1586,25817.0
2023-02-09 12:40:00,237.52,237.72,237.12,237.12,47983.0,234.0601,234.2572,233.6659,233.6659,47983.0
2023-02-09 12:50:00,237.11,237.8,237.11,237.8,15644.0,233.6561,234.336,233.6561,234.336,15644.0
2023-02-09 13:00:00,237.72,237.74,237.27,237.49,15001.0,234.2572,234.2769,233.8137,234.0305,15001.0
2023-02-09 13:10:00,237.5,237.64,237.35,237.54,4689.0,234.0404,234.1784,233.8926,234.0798,4689.0
2023-02-09 13:20:00,237.6,237.85,237.53,237.72,4767.0,234.1389,234.3853,234.07,234.2572,4767.0
2023-02-09 13:30:00,237.56,238.03,237.51,237.51,12173.0,234.0995,234.5627,234.0502,234.0502,12173.0
2023-02-09 13:40:00,237.53,237.53,237.1,237.36,7776.0,234.07,234.07,233.6462,233.9024,7776.0
2023-02-09 13:50:00,237.41,237.49,237.02,237.19,14787.0,233.9517,234.0305,233.5674,233.7349,14787.0
2023-02-09 14:00:00,237.17,237.37,237.03,237.29,10148.0,233.7152,233.9123,233.5772,233.8335,10148.0
2023-02-09 14:10:00,237.17,237.17,236.7,236.76,14056.0,233.7152,233.7152,233.252,233.3112,14056.0
2023-02-09 14:20:00,236.79,236.96,236.55,236.59,25002.0,233.3407,233.5083,233.1042,233.1437,25002.0
2023-02-09 14:30:00,236.63,236.82,236.47,236.58,7001.0,233.1831,233.3703,233.0254,233.1338,7001.0
2023-02-09 14:40:00,236.59,236.96,236.58,236.93,7135.0,233.1437,233.5083,233.1338,233.4787,7135.0
2023-02-09 14:50:00,236.86,236.86,236.57,236.58,10636.0,233.4097,233.4097,233.1239,233.1338,10636.0
2023-02-09 15:00:00,236.65,236.65,235.92,236.36,24715.0,233.2028,233.2028,232.4834,232.917,24715.0
2023-02-09 15:10:00,236.41,236.41,235.87,236.02,20841.0,232.9663,232.9663,232.4341,232.582,20841.0
2023-02-09 15:20:00,235.95,236.17,235.44,235.6,30181.0,232.513,232.7298,232.0104,232.1681,30181.0
2023-02-09 15:30:00,235.53,235.55,234.93,235.55,20083.0,232.0991,232.1188,231.5078,232.1188,20083.0
2023-02-09 15:40:00,235.54,235.98,235.4,235.73,21554.0,232.1089,232.5425,231.971,232.2962,21554.0
2023-02-09 15:50:00,235.75,236.47,235.68,235.77,69832.0,232.3159,233.0254,232.2469,232.3356,69832.0
2023-02-10 09:30:00,234.3,235.28,234.14,234.65,39127.0,230.887,231.8527,230.7293,231.2319,39127.0
2023-02-10 09:40:00,234.65,234.93,234.08,234.93,31202.0,231.2319,231.5078,230.6702,231.5078,31202.0
2023-02-10 09:50:00,234.85,235.12,234.44,234.67,41949.0,231.429,231.6951,231.025,231.2516,41949.0
2023-02-10 10:00:00,234.44,234.52,233.76,234.38,17620.0,231.025,231.1038,230.3549,230.9658,17620.0
2023-02-10 10:10:00,234.56,235.71,234.52,235.44,30918.0,231.1432,232.2765,231.1038,232.0104,30918.0
2023-02-10 10:20:00,235.48,235.57,235.02,235.19,23131.0,232.0498,232.1385,231.5965,231.764,23131.0
2023-02-10 10:30:00,235.32,235.47,235.08,235.22,5787.0,231.8922,232.04,231.6556,231.7936,5787.0
2023-02-10 10:40:00,235.12,235.12,234.49,234.68,13865.0,231.6951,231.6951,231.0742,231.2615,13865.0
2023-02-10 10:50:00,234.64,234.64,234.03,234.49,11623.0,231.2221,231.2221,230.6209,231.0742,11623.0
2023-02-10 11:00:00,234.49,234.9,234.37,234.72,47506.0,231.0742,231.4783,230.956,231.3009,47506.0
2023-02-10 11:10:00,234.76,234.93,234.29,234.84,14135.0,231.3403,231.5078,230.8772,231.4191,14135.0
2023-02-10 11:20:00,234.82,234.95,234.45,234.45,7370.0,231.3994,231.5275,231.0348,231.0348,7370.0
2023-02-10 11:30:00,234.53,234.53,234.11,234.29,22617.0,231.1137,231.1137,230.6998,230.8772,22617.0
2023-02-10 11:40:00,234.3,234.43,233.96,234.11,20321.0,230.887,231.0151,230.552,230.6998,20321.0
2023-02-10 11:50:00,234.12,234.2,233.81,233.85,15923.0,230.7096,230.7885,230.4041,230.4436,15923.0
2023-02-10 12:00:00,233.71,233.89,233.34,233.36,14306.0,230.3056,230.483,229.941,229.9607,14306.0
2023-02-10 12:10:00,233.52,233.61,233.15,233.22,14289.0,230.1184,230.2071,229.7538,229.8227,14289.0
2023-02-10 12:20:00,233.27,233.6,233.27,233.44,37230.0,229.872,230.1972,229.872,230.0395,37230.0
2023-02-10 12:30:00,233.43,233.92,233.43,233.64,20594.0,230.0297,230.5125,230.0297,230.2366,20594.0
2023-02-10 12:40:00,233.57,233.88,233.57,233.65,9720.0,230.1676,230.4731,230.1676,230.2465,9720.0
2023-02-10 12:50:00,233.67,234.15,233.63,234.15,11982.0,230.2662,230.7392,230.2268,230.7392,11982.0
2023-02-10 13:00:00,234.24,234.35,234.11,234.23,16186.0,230.8279,230.9363,230.6998,230.818,16186.0
2023-02-10 13:10:00,234.25,234.85,234.2,234.84,14767.0,230.8377,231.429,230.7885,231.4191,14767.0
2023-02-10 13:20:00,234.96,235.13,234.67,234.67,13806.0,231.5374,231.7049,231.2516,231.2516,13806.0
2023-02-10 13:30:00,234.66,234.79,234.49,234.67,13610.0,231.2418,231.3699,231.0742,231.2516,13610.0
2023-02-10 13:40:00,234.64,234.68,234.21,234.48,4133.0,231.2221,231.2615,230.7983,231.0644,4133.0
2023-02-10 13:50:00,234.48,234.54,234.11,234.21,6218.0,231.0644,231.1235,230.6998,230.7983,6218.0
2023-02-10 14:00:00,234.15,234.15,233.93,234.0,6443.0,230.7392,230.7392,230.5224,230.5914,6443.0
2023-02-10 14:10:00,234.04,234.3,234.02,234.19,13029.0,230.6308,230.887,230.6111,230.7786,13029.0
2023-02-10 14:20:00,234.2,234.24,233.84,233.89,8143.0,230.7885,230.8279,230.4337,230.483,8143.0
2023-02-10 14:30:00,233.81,234.29,233.73,234.2,15814.0,230.4041,230.8772,230.3253,230.7885,15814.0
2023-02-10 14:40:00,234.21,234.21,233.91,234.1,16010.0,230.7983,230.7983,230.5027,230.6899,16010.0
2023-02-10 14:50:00,234.09,234.53,234.06,234.43,15099.0,230.6801,231.1137,230.6505,231.0151,15099.0
2023-02-10 15:00:00,234.6,234.77,234.33,234.51,12595.0,231.1826,231.3502,230.9166,231.0939,12595.0
2023-02-10 15:10:00,234.48,234.63,234.14,234.22,8982.0,231.0644,231.2122,230.7293,230.8082,8982.0
2023-02-10 15:20:00,234.13,234.27,234.03,234.27,11760.0,230.7195,230.8574,230.6209,230.8574,11760.0
2023-02-10 15:30:00,234.3,234.71,234.25,234.71,17904.0,230.887,231.291,230.8377,231.291,17904.0
2023-02-10 15:40:00,234.7,235.0,234.51,234.99,233354.0,231.2812,231.5768,231.0939,231.567,233354.0
2023-02-10 15:50:00,234.98,235.16,234.64,234.84,277163.0,231.5571,231.7345,231.2221,231.4191,277163.0
2023-02-13 09:30:00,235.73,236.03,235.21,235.65,313829.0,232.2962,232.5918,231.7838,232.2173,313829.0
2023-02-13 09:40:00,235.87,236.43,235.7,236.22,24062.0,232.4341,232.986,232.2666,232.779,24062.0
2023-02-13 09:50:00,236.25,236.86,235.86,236.85,24419.0,232.8086,233.4097,232.4243,233.3999,24419.0
2023-02-13 10:00:00,236.92,237.01,236.43,236.57,20348.0,233.4688,233.5575,232.986,233.1239,20348.0
2023-02-13 10:10:00,236.54,236.68,236.29,236.59,25285.0,233.0944,233.2323,232.848,233.1437,25285.0
2023-02-13 10:20:00,236.71,237.0,236.47,236.97,82911.0,233.2619,233.5477,233.0254,233.5181,82911.0
2023-02-13 10:30:00,237.01,237.12,236.8,236.85,30405.0,233.5575,233.6659,233.3506,233.3999,30405.0
2023-02-13 10:40:00,236.78,237.4,236.78,237.37,16474.0,233.3309,233.9419,233.3309,233.9123,16474.0
2023-02-13 10:50:00,237.45,237.71,237.38,237.5,10132.0,233.9911,234.2473,233.9221,234.0404,10132.0
2023-02-13 11:00:00,237.53,237.74,237.48,237.66,11199.0,234.07,234.2769,234.0207,234.1981,11199.0
2023-02-13 11:10:00,237.66,238.0,237.57,237.87,10080.0,234.1981,234.5331,234.1094,234.405,10080.0
2023-02-13 11:20:00,237.9,237.95,237.72,237.85,10423.0,234.4346,234.4838,234.2572,234.3853,10423.0
2023-02-13 11:30:00,237.87,237.9,237.52,237.6,15097.0,234.405,234.4346,234.0601,234.1389,15097.0
2023-02-13 11:40:00,237.72,238.3,237.71,238.19,13691.0,234.2572,234.8287,234.2473,234.7203,13691.0
2023-02-13 11:50:00,238.18,238.18,237.8,237.99,6864.0,234.7105,234.7105,234.336,234.5233,6864.0
2023-02-13 12:00:00,237.94,238.21,237.94,238.13,5945.0,234.474,234.7401,234.474,234.6612,5945.0
2023-02-13 12:10:00,238.11,238.3,238.05,238.3,4451.0,234.6415,234.8287,234.5824,234.8287,4451.0
2023-02-13 12:20:00,238.26,238.34,238.11,238.13,8817.0,234.7893,234.8682,234.6415,234.6612,8817.0
2023-02-13 12:30:00,238.11,238.24,237.98,238.23,8321.0,234.6415,234.7696,234.5134,234.7598,8321.0
2023-02-13 12:40:00,238.22,238.36,238.2,238.28,17604.0,234.7499,234.8879,234.7302,234.809,17604.0
2023-02-13 12:50:00,238.31,238.34,238.02,238.06,11817.0,234.8386,234.8682,234.5528,234.5922,11817.0
2023-02-13 13:00:00,238.06,238.18,237.77,237.77,16810.0,234.5922,234.7105,234.3065,234.3065,16810.0
2023-02-13 13:10:00,237.78,238.02,237.72,237.94,9946.0,234.3163,234.5528,234.2572,234.474,9946.0
2023-02-13 13:20:00,237.98,238.37,237.86,238.27,5585.0,234.5134,234.8977,234.3952,234.7992,5585.0
2023-02-13 13:30:00,238.39,238.56,238.26,238.28,7570.0,234.9174,235.085,234.7893,234.809,7570.0
2023-02-13 13:40:00,238.29,238.33,238.07,238.25,32929.0,234.8189,234.8583,234.6021,234.7795,32929.0
2023-02-13 13:50:00,238.28,238.48,238.24,238.47,10832.0,234.809,235.0061,234.7696,234.9963,10832.0
2023-02-13 14:00:00,238.48,238.57,238.17,238.25,27940.0,235.0061,235.0948,234.7006,234.7795,27940.0
2023-02-13 14:10:00,238.26,238.26,237.93,238.06,16702.0,234.7893,234.7893,234.4641,234.5922,16702.0
2023-02-13 14:20:00,238.03,238.11,237.72,237.72,17143.0,234.5627,234.6415,234.2572,234.2572,17143.0
2023-02-13 14:30:00,237.72,237.81,237.4,237.58,31753.0,234.2572,234.3459,233.9419,234.1192,31753.0
2023-02-13 14:40:00,237.61,237.62,237.19,237.31,18644.0,234.1488,234.1586,233.7349,233.8532,18644.0
2023-02-13 14:50:00,237.21,237.61,237.2,237.61,13251.0,233.7546,234.1488,233.7448,234.1488,13251.0
2023-02-13 15:00:00,237.56,237.66,237.18,237.64,39980.0,234.0995,234.1981,233.7251,234.1784,39980.0
2023-02-13 15:10:00,237.61,237.81,237.54,237.79,14781.0,234.1488,234.3459,234.0798,234.3262,14781.0
2023-02-13 15:20:00,237.79,237.87,237.72,237.8,16149.0,234.3262,234.405,234.2572,234.336,16149.0
2023-02-13 15:30:00,237.82,238.17,237.82,238.12,83821.0,234.3557,234.7006,234.3557,234.6514,83821.0
2023-02-13 15:40:00,238.11,238.22,237.96,238.2,120561.0,234.6415,234.7499,234.4937,234.7302,120561.0
2023-02-13 15:50:00,238.15,238.23,237.73,238.22,45075.0,234.6809,234.7598,234.267,234.7499,45075.0
2023-02-14 09:30:00,237.35,237.35,236.02,237.3,48620.0,233.8926,233.8926,232.582,233.8433,48620.0
2023-02-14 09:40:00,237.23,238.41,236.97,238.22,47832.0,233.7743,234.9371,233.5181,234.7499,47832.0
2023-02-14 09:50:00,238.26,239.12,237.89,238.94,26973.0,234.7893,235.6368,234.4247,235.4594,26973.0
2023-02-14 10:00:00,239.1,239.92,239.02,239.83,20499.0,235.6171,236.4251,235.5383,236.3365,20499.0
2023-02-14 10:10:00,240.0,240.3,239.77,239.77,20899.0,236.504,236.7996,236.2773,236.2773,20899.0
2023-02-14 10:20:00,239.73,240.07,239.18,239.18,6846.0,236.2379,236.573,235.6959,235.6959,6846.0
2023-02-14 10:30:00,239.25,239.3,237.28,237.28,5924.0,235.7649,235.8142,233.8236,233.8236,5924.0
2023-02-14 10:40:00,237.28,237.41,236.34,237.23,8805.0,233.8236,233.9517,232.8973,233.7743,8805.0
2023-02-14 10:50:00,237.24,237.47,236.91,237.35,14766.0,233.7842,234.0108,233.459,233.8926,14766.0
2023-02-14 11:00:00,237.35,238.19,237.31,237.58,9903.0,233.8926,234.7203,233.8532,234.1192,9903.0
2023-02-14 11:10:00,237.79,238.06,237.69,238.06,4758.0,234.3262,234.5922,234.2276,234.5922,4758.0
2023-02-14 11:20:00,238.03,238.18,236.86,236.92,10563.0,234.5627,234.7105,233.4097,233.4688,10563.0
2023-02-14 11:30:00,236.88,236.89,236.33,236.4,17455.0,233.4294,233.4393,232.8874,232.9564,17455.0
2023-02-14 11:40:00,236.35,236.81,236.16,236.8,6949.0,232.9071,233.3604,232.7199,233.3506,6949.0
2023-02-14 11:50:00,236.68,236.9,236.35,236.9,3388.0,233.2323,233.4491,232.9071,233.4491,3388.0
2023-02-14 12:00:00,237.0,237.14,236.88,237.09,9332.0,233.5477,233.6856,233.4294,233.6364,9332.0
2023-02-14 12:10:00,237.09,237.5,237.09,237.38,28975.0,233.6364,234.0404,233.6364,233.9221,28975.0
2023-02-14 12:20:00,237.42,237.65,237.22,237.4,8720.0,233.9616,234.1882,233.7645,233.9419,8720.0
2023-02-14 12:30:00,237.4,237.81,237.4,237.49,5739.0,233.9419,234.3459,233.9419,234.0305,5739.0
2023-02-14 12:40:00,237.65,237.81,237.47,237.6,42888.0,234.1882,234.3459,234.0108,234.1389,42888.0
2023-02-14 12:50:00,237.54,237.87,237.28,237.76,9899.0,234.0798,234.405,233.8236,234.2966,9899.0
2023-02-14 13:00:00,237.91,239.0,237.89,238.84,33535.0,234.4444,235.5185,234.4247,235.3609,33535.0
2023-02-14 13:10:00,238.73,239.3,238.51,238.92,13919.0,235.2525,235.8142,235.0357,235.4397,13919.0
2023-02-14 13:20:00,238.89,239.12,238.58,238.75,11110.0,235.4101,235.6368,235.1047,235.2722,11110.0
2023-02-14 13:30:00,238.78,239.02,238.7,238.91,18249.0,235.3017,235.5383,235.2229,235.4299,18249.0
2023-02-14 13:40:00,238.92,238.96,238.41,238.7,17586.0,235.4397,235.4791,234.9371,235.2229,17586.0
2023-02-14 13:50:00,238.74,238.92,238.64,238.72,7746.0,235.2623,235.4397,235.1638,235.2426,7746.0
2023-02-14 14:00:00,238.64,239.05,237.99,238.26,9787.0,235.1638,235.5678,234.5233,234.7893,9787.0
2023-02-14 14:10:00,238.27,238.9,238.27,238.8,9272.0,234.7992,235.42,234.7992,235.3215,9272.0
2023-02-14 14:20:00,238.9,238.95,238.62,238.8,26917.0,235.42,235.4693,235.1441,235.3215,26917.0
2023-02-14 14:30:00,238.8,239.46,238.8,239.26,25468.0,235.3215,235.9718,235.3215,235.7748,25468.0
2023-02-14 14:40:00,239.31,239.5,239.25,239.43,19448.0,235.824,236.0113,235.7649,235.9423,19448.0
2023-02-14 14:50:00,239.57,239.6,239.18,239.25,12153.0,236.0802,236.1098,235.6959,235.7649,12153.0
2023-02-14 15:00:00,239.33,239.47,239.08,239.15,11555.0,235.8437,235.9817,235.5974,235.6664,11555.0
2023-02-14 15:10:00,238.94,239.37,238.78,239.27,40078.0,235.4594,235.8832,235.3017,235.7846,40078.0
2023-02-14 15:20:00,239.32,239.61,239.22,239.4,10613.0,235.8339,236.1197,235.7353,235.9127,10613.0
2023-02-14 15:30:00,239.36,239.64,239.25,239.58,17044.0,235.8733,236.1492,235.7649,236.0901,17044.0
2023-02-14 15:40:00,239.61,239.82,239.58,239.65,8588.0,236.1197,236.3266,236.0901,236.1591,8588.0
2023-02-14 15:50:00,239.66,239.95,239.21,239.23,42498.0,236.1689,236.4547,235.7255,235.7452,42498.0
2023-02-15 09:30:00,238.22,239.06,238.2,238.58,26024.0,234.7499,235.5777,234.7302,235.1047,26024.0
2023-02-15 09:40:00,238.73,239.22,238.41,239.22,12950.0,235.2525,235.7353,234.9371,235.7353,12950.0
2023-02-15 09:50:00,239.3,239.3,237.96,238.25,5644.0,235.8142,235.8142,234.4937,234.7795,5644.0
2023-02-15 10:00:00,238.18,238.55,237.95,237.96,3344.0,234.7105,235.0751,234.4838,234.4937,3344.0
2023-02-15 10:10:00,238.08,238.89,237.77,238.85,4365.0,234.6119,235.4101,234.3065,235.3707,4365.0
2023-02-15 10:20:00,238.81,238.96,238.57,238.61,3192.0,235.3313,235.4791,235.0948,235.1342,3192.0
2023-02-15 10:30:00,238.66,239.19,238.59,239.12,8692.0,235.1835,235.7058,235.1145,235.6368,8692.0
2023-02-15 10:40:00,238.9,238.91,238.35,238.48,7826.0,235.42,235.4299,234.878,235.0061,7826.0
2023-02-15 10:50:00,238.46,238.7,238.4,238.4,1800.0,234.9864,235.2229,234.9273,234.9273,1800.0
2023-02-15 11:00:00,238.45,239.34,238.44,239.11,12225.0,234.9766,235.8536,234.9667,235.6269,12225.0
2023-02-15 11:10:00,239.2,239.29,238.92,238.98,4882.0,235.7156,235.8043,235.4397,235.4988,4882.0
2023-02-15 11:20:00,239.02,239.37,238.98,239.36,5362.0,235.5383,235.8832,235.4988,235.8733,5362.0
2023-02-15 11:30:00,239.5,239.5,239.13,239.48,14042.0,236.0113,236.0113,235.6467,235.9916,14042.0
2023-02-15 11:40:00,239.46,240.08,239.46,239.94,9856.0,235.9718,236.5828,235.9718,236.4449,9856.0
2023-02-15 11:50:00,239.99,240.07,239.64,239.64,9091.0,236.4941,236.573,236.1492,236.1492,9091.0
2023-02-15 12:00:00,239.7,239.7,238.96,239.23,9544.0,236.2083,236.2083,235.4791,235.7452,9544.0
2023-02-15 12:10:00,239.26,239.34,239.17,239.24,11706.0,235.7748,235.8536,235.6861,235.755,11706.0
2023-02-15 12:20:00,239.17,239.34,239.03,239.14,11789.0,235.6861,235.8536,235.5481,235.6565,11789.0
2023-02-15 12:30:00,239.06,239.43,238.93,238.97,9325.0,235.5777,235.9423,235.4496,235.489,9325.0
2023-02-15 12:40:00,239.25,239.42,239.21,239.34,10901.0,235.7649,235.9324,235.7255,235.8536,10901.0
2023-02-15 12:50:00,239.37,239.52,239.16,239.26,30129.0,235.8832,236.031,235.6762,235.7748,30129.0
2023-02-15 13:00:00,239.3,239.45,239.05,239.33,5715.0,235.8142,235.962,235.5678,235.8437,5715.0
2023-02-15 13:10:00,239.51,239.67,239.48,239.66,9486.0,236.0211,236.1788,235.9916,236.1689,9486.0
2023-02-15 13:20:00,239.62,239.87,239.62,239.79,11512.0,236.1295,236.3759,236.1295,236.297,11512.0
2023-02-15 13:30:00,239.68,239.9,239.68,239.9,2421.0,236.1886,236.4054,236.1886,236.4054,2421.0
2023-02-15 13:40:00,239.89,240.22,239.89,240.13,6470.0,236.3956,236.7208,236.3956,236.6321,6470.0
2023-02-15 13:50:00,240.14,240.23,240.0,240.19,5281.0,236.6419,236.7306,236.504,236.6912,5281.0
2023-02-15 14:00:00,240.25,240.57,240.19,240.52,4466.0,236.7503,237.0657,236.6912,237.0164,4466.0
2023-02-15 14:10:00,240.52,240.69,240.47,240.6,3425.0,237.0164,237.1839,236.9671,237.0952,3425.0
2023-02-15 14:20:00,240.47,240.57,240.33,240.53,8672.0,236.9671,237.0657,236.8292,237.0263,8672.0
2023-02-15 14:30:00,240.53,240.61,240.39,240.48,5033.0,237.0263,237.1051,236.8883,236.977,5033.0
2023-02-15 14:40:00,240.53,240.64,240.36,240.36,6448.0,237.0263,237.1347,236.8587,236.8587,6448.0
2023-02-15 14:50:00,240.35,240.43,239.9,239.9,17129.0,236.8489,236.9277,236.4054,236.4054,17129.0
2023-02-15 15:00:00,239.97,240.41,239.97,240.35,19274.0,236.4744,236.908,236.4744,236.8489,19274.0
2023-02-15 15:10:00,240.32,240.33,240.05,240.07,9310.0,236.8193,236.8292,236.5532,236.573,9310.0
2023-02-15 15:20:00,240.12,240.23,239.94,240.15,13808.0,236.6222,236.7306,236.4449,236.6518,13808.0
2023-02-15 15:30:00,240.2,240.41,240.2,240.31,12305.0,236.7011,236.908,236.7011,236.8095,12305.0
2023-02-15 15:40:00,240.34,240.45,240.1,240.42,24959.0,236.839,236.9474,236.6025,236.9179,24959.0
2023-02-15 15:50:00,240.47,240.93,240.19,240.93,306884.0,236.9671,237.4204,236.6912,237.4204,306884.0
2023-02-16 09:30:00,237.43,237.86,236.91,237.83,38101.0,233.9714,234.3952,233.459,234.3656,38101.0
2023-02-16 09:40:00,237.85,238.08,237.4,237.88,24389.0,234.3853,234.6119,233.9419,234.4149,24389.0
2023-02-16 09:50:00,237.98,238.12,237.67,237.72,3967.0,234.5134,234.6514,234.2079,234.2572,3967.0
2023-02-16 10:00:00,237.74,238.26,237.44,238.09,5442.0,234.2769,234.7893,233.9813,234.6218,5442.0
2023-02-16 10:10:00,238.13,238.47,238.07,238.42,7561.0,234.6612,234.9963,234.6021,234.947,7561.0
2023-02-16 10:20:00,238.54,238.94,238.49,238.8,12400.0,235.0652,235.4594,235.016,235.3215,12400.0
2023-02-16 10:30:00,238.86,239.39,238.84,239.27,3859.0,235.3806,235.9029,235.3609,235.7846,3859.0
2023-02-16 10:40:00,239.25,239.69,239.12,239.69,7056.0,235.7649,236.1985,235.6368,236.1985,7056.0
2023-02-16 10:50:00,239.62,239.69,239.25,239.49,9800.0,236.1295,236.1985,235.7649,236.0014,9800.0
2023-02-16 11:00:00,239.42,239.8,239.15,239.42,5884.0,235.9324,236.3069,235.6664,235.9324,5884.0
2023-02-16 11:10:00,239.47,239.48,239.09,239.44,5919.0,235.9817,235.9916,235.6072,235.9521,5919.0
2023-02-16 11:20:00,239.4,239.44,239.04,239.41,22567.0,235.9127,235.9521,235.558,235.9226,22567.0
2023-02-16 11:30:00,239.31,239.56,239.06,239.15,2814.0,235.824,236.0704,235.5777,235.6664,2814.0
2023-02-16 11:40:00,239.32,239.62,239.23,239.52,6498.0,235.8339,236.1295,235.7452,236.031,6498.0
2023-02-16 11:50:00,239.53,239.59,239.24,239.25,11967.0,236.0408,236.1,235.755,235.7649,11967.0
2023-02-16 12:00:00,239.29,239.41,239.18,239.21,3490.0,235.8043,235.9226,235.6959,235.7255,3490.0
2023-02-16 12:10:00,239.37,239.48,238.83,238.84,24168.0,235.8832,235.9916,235.351,235.3609,24168.0
2023-02-16 12:20:00,238.79,239.6,238.75,239.47,21322.0,235.3116,236.1098,235.2722,235.9817,21322.0
2023-02-16 12:30:00,239.54,240.05,239.5,239.99,4024.0,236.0507,236.5532,236.0113,236.4941,4024.0
2023-02-16 12:40:00,239.91,240.12,239.9,240.11,3278.0,236.4153,236.6222,236.4054,236.6124,3278.0
2023-02-16 12:50:00,240.06,240.06,239.45,239.55,12767.0,236.5631,236.5631,235.962,236.0605,12767.0
2023-02-16 13:00:00,239.74,239.88,239.47,239.73,9127.0,236.2478,236.3857,235.9817,236.2379,9127.0
2023-02-16 13:10:00,239.61,239.69,239.27,239.36,4078.0,236.1197,236.1985,235.7846,235.8733,4078.0
2023-02-16 13:20:00,239.39,239.44,239.16,239.16,5443.0,235.9029,235.9521,235.6762,235.6762,5443.0
2023-02-16 13:30:00,239.21,239.67,239.09,239.67,33023.0,235.7255,236.1788,235.6072,236.1788,33023.0
2023-02-16 13:40:00,239.6,239.84,239.46,239.74,7360.0,236.1098,236.3463,235.9718,236.2478,7360.0
2023-02-16 13:50:00,239.77,239.77,239.52,239.59,4895.0,236.2773,236.2773,236.031,236.1,4895.0
2023-02-16 14:00:00,239.81,239.87,239.62,239.65,22938.0,236.3167,236.3759,236.1295,236.1591,22938.0
2023-02-16 14:10:00,239.7,239.78,239.54,239.71,5181.0,236.2083,236.2872,236.0507,236.2182,5181.0
2023-02-16 14:20:00,239.38,239.86,239.37,239.72,4180.0,235.893,236.366,235.8832,236.2281,4180.0
2023-02-16 14:30:00,239.75,239.99,239.72,239.91,11965.0,236.2576,236.4941,236.2281,236.4153,11965.0
2023-02-16 14:40:00,239.78,239.78,239.54,239.68,15028.0,236.2872,236.2872,236.0507,236.1886,15028.0
2023-02-16 14:50:00,239.7,239.72,239.55,239.64,4323.0,236.2083,236.2281,236.0605,236.1492,4323.0
2023-02-16 15:00:00,239.47,239.5,238.64,238.92,21935.0,235.9817,236.0113,235.1638,235.4397,21935.0
2023-02-16 15:10:00,239.04,239.04,238.12,238.16,36874.0,235.558,235.558,234.6514,234.6908,36874.0
2023-02-16 15:20:00,238.04,238.07,237.35,237.35,16088.0,234.5725,234.6021,233.8926,233.8926,16088.0
2023-02-16 15:30:00,237.35,237.52,236.98,237.18,18542.0,233.8926,234.0601,233.528,233.7251,18542.0
2023-02-16 15:40:00,237.13,237.28,236.66,237.26,27306.0,233.6758,233.8236,233.2126,233.8039,27306.0
2023-02-16 15:50:00,237.23,237.42,236.58,236.58,222435.0,233.7743,233.9616,233.1338,233.1338,222435.0
2023-02-17 09:30:00,235.24,235.56,234.79,234.81,30027.0,231.8133,232.1287,231.3699,231.3896,30027.0
2023-02-17 09:40:00,234.79,234.99,234.0,234.12,29185.0,231.3699,231.567,230.5914,230.7096,29185.0
2023-02-17 09:50:00,234.09,234.24,233.71,234.24,171606.0,230.6801,230.8279,230.3056,230.8279,171606.0
2023-02-17 10:00:00,234.22,234.75,234.19,234.48,45951.0,230.8082,231.3305,230.7786,231.0644,45951.0
2023-02-17 10:10:00,234.32,235.32,234.32,235.2,59446.0,230.9067,231.8922,230.9067,231.7739,59446.0
2023-02-17 10:20:00,235.17,235.49,234.64,234.67,40462.0,231.7443,232.0597,231.2221,231.2516,40462.0
2023-02-17 10:30:00,234.61,235.48,234.61,234.99,12347.0,231.1925,232.0498,231.1925,231.567,12347.0
2023-02-17 10:40:00,234.93,234.93,234.23,234.38,7807.0,231.5078,231.5078,230.818,230.9658,7807.0
2023-02-17 10:50:00,234.38,234.38,233.99,234.05,8416.0,230.9658,230.9658,230.5815,230.6407,8416.0
2023-02-17 11:00:00,234.0,234.27,233.73,234.01,37957.0,230.5914,230.8574,230.3253,230.6012,37957.0
2023-02-17 11:10:00,234.01,234.23,233.9,233.95,10130.0,230.6012,230.818,230.4928,230.5421,10130.0
2023-02-17 11:20:00,233.96,233.96,233.46,233.57,19986.0,230.552,230.552,230.0592,230.1676,19986.0
2023-02-17 11:30:00,233.59,233.8,233.32,233.8,35015.0,230.1874,230.3943,229.9213,230.3943,35015.0
2023-02-17 11:40:00,233.76,234.12,233.63,233.95,49940.0,230.3549,230.7096,230.2268,230.5421,49940.0
2023-02-17 11:50:00,233.88,233.92,233.4,233.68,20479.0,230.4731,230.5125,230.0001,230.276,20479.0
2023-02-17 12:00:00,233.8,234.27,233.8,234.27,28225.0,230.3943,230.8574,230.3943,230.8574,28225.0
2023-02-17 12:10:00,234.21,234.46,234.03,234.03,45173.0,230.7983,231.0447,230.6209,230.6209,45173.0
2023-02-17 12:20:00,234.06,234.21,233.88,233.98,8877.0,230.6505,230.7983,230.4731,230.5717,8877.0
2023-02-17 12:30:00,233.98,234.07,233.8,233.89,38615.0,230.5717,230.6604,230.3943,230.483,38615.0
2023-02-17 12:40:00,233.87,233.9,233.49,233.51,12551.0,230.4633,230.4928,230.0888,230.1085,12551.0
2023-02-17 12:50:00,233.5,233.52,233.16,233.4,21914.0,230.0987,230.1184,229.7636,230.0001,21914.0
2023-02-17 13:00:00,233.41,233.8,233.31,233.8,26721.0,230.01,230.3943,229.9114,230.3943,26721.0
2023-02-17 13:10:00,233.78,234.05,233.77,233.89,18172.0,230.3746,230.6407,230.3647,230.483,18172.0
2023-02-17 13:20:00,233.83,233.83,233.37,233.52,23860.0,230.4239,230.4239,229.9706,230.1184,23860.0
2023-02-17 13:30:00,233.5,233.81,233.4,233.73,23054.0,230.0987,230.4041,230.0001,230.3253,23054.0
2023-02-17 13:40:00,233.73,233.94,233.68,233.86,16836.0,230.3253,230.5323,230.276,230.4534,16836.0
2023-02-17 13:50:00,233.79,233.9,233.59,233.84,18462.0,230.3844,230.4928,230.1874,230.4337,18462.0
2023-02-17 14:00:00,233.84,234.24,233.84,234.12,53837.0,230.4337,230.8279,230.4337,230.7096,53837.0
2023-02-17 14:10:00,234.13,234.24,233.8,233.99,76316.0,230.7195,230.8279,230.3943,230.5815,76316.0
2023-02-17 14:20:00,234.0,234.6,233.97,234.38,67468.0,230.5914,231.1826,230.5618,230.9658,67468.0
2023-02-17 14:30:00,234.4,234.87,234.4,234.85,80202.0,230.9856,231.4487,230.9856,231.429,80202.0
2023-02-17 14:40:00,234.85,234.85,234.44,234.78,69622.0,231.429,231.429,231.025,231.36,69622.0
2023-02-17 14:50:00,234.78,235.26,234.78,235.14,68851.0,231.36,231.833,231.36,231.7148,68851.0
2023-02-17 15:00:00,235.15,235.41,234.84,235.23,93423.0,231.7246,231.9808,231.4191,231.8035,93423.0
2023-02-17 15:10:00,235.26,235.29,234.79,234.91,89489.0,231.833,231.8626,231.3699,231.4881,89489.0
2023-02-17 15:20:00,234.88,235.05,234.55,234.64,85394.0,231.4586,231.6261,231.1334,231.2221,85394.0
2023-02-17 15:30:00,234.62,235.26,234.58,234.89,169755.0,231.2023,231.833,231.1629,231.4684,169755.0
2023-02-17 15:40:00,234.89,235.06,234.75,234.77,169311.0,231.4684,231.6359,231.3305,231.3502,169311.0
2023-02-17 15:50:00,234.79,235.44,234.79,235.33,200436.0,231.3699,232.0104,231.3699,231.902,200436.0
2023-02-21 09:30:00,232.48,232.88,232.0,232.84,39774.0,229.0935,229.4877,228.6205,229.4483,39774.0
2023-02-21 09:40:00,233.06,233.23,232.5,232.6,36948.0,229.6651,229.8326,229.1132,229.2118,36948.0
2023-02-21 09:50:00,232.51,232.86,232.15,232.16,9847.0,229.1231,229.468,228.7683,228.7782,9847.0
2023-02-21 10:00:00,232.17,232.37,232.0,232.15,21648.0,228.788,228.9851,228.6205,228.7683,21648.0
2023-02-21 10:10:00,232.06,232.06,231.57,231.83,9607.0,228.6796,228.6796,228.1968,228.453,9607.0
2023-02-21 10:20:00,231.8,231.95,231.5,231.62,9817.0,228.4234,228.5712,228.1278,228.246,9817.0
2023-02-21 10:30:00,231.54,232.01,231.47,231.68,13096.0,228.1672,228.6304,228.0982,228.3052,13096.0
2023-02-21 10:40:00,231.74,232.19,231.57,231.63,11107.0,228.3643,228.8077,228.1968,228.2559,11107.0
2023-02-21 10:50:00,231.67,231.76,231.46,231.55,10066.0,228.2953,228.384,228.0884,228.1771,10066.0
2023-02-21 11:00:00,231.59,231.76,231.27,231.28,10527.0,228.2165,228.384,227.9011,227.911,10527.0
2023-02-21 11:10:00,231.28,231.47,231.1,231.18,6177.0,227.911,228.0982,227.7336,227.8125,6177.0
2023-02-21 11:20:00,231.17,231.26,230.93,230.93,26195.0,227.8026,227.8913,227.5661,227.5661,26195.0
2023-02-21 11:30:00,231.09,231.15,230.81,230.96,6135.0,227.7238,227.7829,227.4478,227.5957,6135.0
2023-02-21 11:40:00,230.92,231.28,230.87,231.22,12547.0,227.5562,227.911,227.507,227.8519,12547.0
2023-02-21 11:50:00,231.12,231.13,230.77,230.94,7981.0,227.7533,227.7632,227.4084,227.576,7981.0
2023-02-21 12:00:00,230.87,231.1,230.79,231.01,7596.0,227.507,227.7336,227.4281,227.6449,7596.0
2023-02-21 12:10:00,230.97,231.0,230.73,230.93,4170.0,227.6055,227.6351,227.369,227.5661,4170.0
2023-02-21 12:20:00,231.03,231.03,230.71,230.71,18048.0,227.6646,227.6646,227.3493,227.3493,18048.0
2023-02-21 12:30:00,230.73,230.98,230.69,230.93,28016.0,227.369,227.6154,227.3296,227.5661,28016.0
2023-02-21 12:40:00,231.0,231.02,230.82,230.91,80914.0,227.6351,227.6548,227.4577,227.5464,80914.0
2023-02-21 12:50:00,231.06,231.24,231.06,231.24,8008.0,227.6942,227.8716,227.6942,227.8716,8008.0
2023-02-21 13:00:00,231.21,231.21,230.91,230.91,3850.0,227.842,227.842,227.5464,227.5464,3850.0
2023-02-21 13:10:00,230.95,230.95,230.73,230.81,9690.0,227.5858,227.5858,227.369,227.4478,9690.0
2023-02-21 13:20:00,230.81,230.95,230.6,230.73,4385.0,227.4478,227.5858,227.2409,227.369,4385.0
2023-02-21 13:30:00,230.67,230.69,230.52,230.56,4327.0,227.3099,227.3296,227.1621,227.2015,4327.0
2023-02-21 13:40:00,230.49,230.8,230.45,230.59,19310.0,227.1325,227.438,227.0931,227.2311,19310.0
2023-02-21 13:50:00,230.62,230.62,230.47,230.53,5753.0,227.2606,227.2606,227.1128,227.1719,5753.0
2023-02-21 14:00:00,230.49,230.5,230.3,230.34,16770.0,227.1325,227.1424,226.9453,226.9847,16770.0
2023-02-21 14:10:00,230.28,230.34,230.08,230.09,11351.0,226.9256,226.9847,226.7285,226.7383,11351.0
2023-02-21 14:20:00,230.07,230.4,230.04,230.33,7020.0,226.7186,227.0438,226.6891,226.9748,7020.0
2023-02-21 14:30:00,230.31,230.6,230.24,230.48,13570.0,226.9551,227.2409,226.8861,227.1227,13570.0
2023-02-21 14:40:00,230.54,230.72,230.26,230.63,40922.0,227.1818,227.3592,226.9059,227.2705,40922.0
2023-02-21 14:50:00,230.56,230.6,230.35,230.43,6442.0,227.2015,227.2409,226.9945,227.0734,6442.0
2023-02-21 15:00:00,230.51,230.71,230.36,230.37,10258.0,227.1522,227.3493,227.0044,227.0143,10258.0
2023-02-21 15:10:00,230.33,230.33,230.15,230.22,15858.0,226.9748,226.9748,226.7975,226.8664,15858.0
2023-02-21 15:20:00,230.18,230.4,230.09,230.25,14132.0,226.827,227.0438,226.7383,226.896,14132.0
2023-02-21 15:30:00,230.27,230.57,230.16,230.24,15136.0,226.9157,227.2113,226.8073,226.8861,15136.0
2023-02-21 15:40:00,230.24,230.49,230.14,230.46,50167.0,226.8861,227.1325,226.7876,227.1029,50167.0
2023-02-21 15:50:00,230.45,230.49,229.88,229.95,110075.0,227.0931,227.1325,226.5314,226.6004,110075.0
2023-02-22 09:30:00,230.55,230.78,230.32,230.78,14411.0,227.1916,227.4183,226.965,227.4183,14411.0
2023-02-22 09:40:00,230.89,231.26,230.74,231.2,13707.0,227.5267,227.8913,227.3789,227.8322,13707.0
2023-02-22 09:50:00,231.09,231.1,230.53,230.53,6338.0,227.7238,227.7336,227.1719,227.1719,6338.0
2023-02-22 10:00:00,230.46,230.47,230.03,230.03,30223.0,227.1029,227.1128,226.6792,226.6792,30223.0
2023-02-22 10:10:00,229.92,229.92,229.3,229.3,4830.0,226.5708,226.5708,225.9598,225.9598,4830.0
2023-02-22 10:20:00,229.54,230.05,229.54,229.63,7505.0,226.1963,226.6989,226.1963,226.285,7505.0
2023-02-22 10:30:00,229.55,229.61,229.21,229.21,11451.0,226.2062,226.2653,225.8712,225.8712,11451.0
2023-02-22 10:40:00,229.46,230.02,229.46,229.98,19153.0,226.1175,226.6694,226.1175,226.6299,19153.0
2023-02-22 10:50:00,230.05,230.43,229.9,230.37,8238.0,226.6989,227.0734,226.5511,227.0143,8238.0
2023-02-22 11:00:00,230.25,230.47,230.18,230.33,3110.0,226.896,227.1128,226.827,226.9748,3110.0
2023-02-22 11:10:00,230.29,230.32,229.83,229.98,6118.0,226.9354,226.965,226.4821,226.6299,6118.0
2023-02-22 11:20:00,230.26,230.3,230.07,230.1,6607.0,226.9059,226.9453,226.7186,226.7482,6607.0
2023-02-22 11:30:00,230.13,230.41,229.99,230.02,4766.0,226.7778,227.0537,226.6398,226.6694,4766.0
2023-02-22 11:40:00,230.06,230.3,229.97,229.97,15702.0,226.7088,226.9453,226.6201,226.6201,15702.0
2023-02-22 11:50:00,230.05,230.4,229.99,230.39,4827.0,226.6989,227.0438,226.6398,227.034,4827.0
2023-02-22 12:00:00,230.26,230.46,230.1,230.41,3273.0,226.9059,227.1029,226.7482,227.0537,3273.0
2023-02-22 12:10:00,230.19,230.5,230.1,230.5,5293.0,226.8369,227.1424,226.7482,227.1424,5293.0
2023-02-22 12:20:00,230.61,230.73,230.55,230.64,11006.0,227.2508,227.369,227.1916,227.2803,11006.0
2023-02-22 12:30:00,230.7,230.93,230.6,230.83,7244.0,227.3394,227.5661,227.2409,227.4676,7244.0
2023-02-22 12:40:00,230.88,231.1,230.84,230.87,8209.0,227.5168,227.7336,227.4774,227.507,8209.0
2023-02-22 12:50:00,230.89,230.95,230.77,230.81,4009.0,227.5267,227.5858,227.4084,227.4478,4009.0
2023-02-22 13:00:00,230.82,231.06,230.67,231.05,37793.0,227.4577,227.6942,227.3099,227.6844,37793.0
2023-02-22 13:10:00,231.01,231.06,230.89,231.04,5554.0,227.6449,227.6942,227.5267,227.6745,5554.0
2023-02-22 13:20:00,231.03,231.36,231.03,231.31,9591.0,227.6646,227.9898,227.6646,227.9406,9591.0
2023-02-22 13:30:00,231.34,231.37,231.0,231.35,6694.0,227.9701,227.9997,227.6351,227.98,6694.0
2023-02-22 13:40:00,231.32,231.38,231.14,231.23,10243.0,227.9504,228.0095,227.773,227.8617,10243.0
2023-02-22 13:50:00,231.19,231.19,230.88,231.07,5788.0,227.8223,227.8223,227.5168,227.7041,5788.0
2023-02-22 14:00:00,230.79,231.66,230.27,231.16,43279.0,227.4281,228.2855,226.9157,227.7927,43279.0
2023-02-22 14:10:00,231.13,231.14,230.03,230.7,15641.0,227.7632,227.773,226.6792,227.3394,15641.0
2023-02-22 14:20:00,230.79,231.11,230.31,230.56,9621.0,227.4281,227.7435,226.9551,227.2015,9621.0
2023-02-22 14:30:00,230.31,230.4,229.86,230.14,33794.0,226.9551,227.0438,226.5117,226.7876,33794.0
2023-02-22 14:40:00,230.08,230.52,229.68,230.49,8084.0,226.7285,227.1621,226.3343,227.1325,8084.0
2023-02-22 14:50:00,230.39,230.4,229.49,229.56,10554.0,227.034,227.0438,226.1471,226.2161,10554.0
2023-02-22 15:00:00,229.46,229.65,229.37,229.57,8435.0,226.1175,226.3047,226.0288,226.2259,8435.0
2023-02-22 15:10:00,229.81,229.96,229.51,229.71,12649.0,226.4624,226.6102,226.1668,226.3639,12649.0
2023-02-22 15:20:00,229.71,230.13,229.51,229.6,33589.0,226.3639,226.7778,226.1668,226.2555,33589.0
2023-02-22 15:30:00,229.6,229.88,229.39,229.39,19077.0,226.2555,226.5314,226.0485,226.0485,19077.0
2023-02-22 15:40:00,229.42,229.7,229.32,229.52,53937.0,226.0781,226.354,225.9796,226.1766,53937.0
2023-02-22 15:50:00,229.47,230.18,229.16,230.15,193299.0,226.1274,226.827,225.8219,226.7975,193299.0
2023-02-23 09:30:00,232.5,232.88,231.68,231.69,29060.0,229.1132,229.4877,228.3052,228.315,29060.0
2023-02-23 09:40:00,231.99,232.68,231.93,232.59,22331.0,228.6107,229.2906,228.5515,229.2019,22331.0
2023-02-23 09:50:00,232.45,232.76,232.32,232.38,9452.0,229.064,229.3694,228.9359,228.995,9452.0
2023-02-23 10:00:00,232.49,232.64,231.55,231.73,11354.0,229.1034,229.2512,228.1771,228.3544,11354.0
2023-02-23 10:10:00,231.66,231.73,231.46,231.73,7279.0,228.2855,228.3544,228.0884,228.3544,7279.0
2023-02-23 10:20:00,231.71,231.87,231.64,231.85,4430.0,228.3347,228.4924,228.2658,228.4727,4430.0
2023-02-23 10:30:00,231.54,232.0,231.3,231.85,3731.0,228.1672,228.6205,227.9307,228.4727,3731.0
2023-02-23 10:40:00,231.62,231.62,230.51,230.51,6312.0,228.246,228.246,227.1522,227.1522,6312.0
2023-02-23 10:50:00,230.56,230.62,230.37,230.55,12459.0,227.2015,227.2606,227.0143,227.1916,12459.0
2023-02-23 11:00:00,230.5,230.81,230.03,230.07,31225.0,227.1424,227.4478,226.6792,226.7186,31225.0
2023-02-23 11:10:00,230.2,230.37,229.99,230.07,8420.0,226.8467,227.0143,226.6398,226.7186,8420.0
2023-02-23 11:20:00,230.02,230.12,229.7,229.91,26526.0,226.6694,226.7679,226.354,226.561,26526.0
2023-02-23 11:30:00,229.83,230.05,229.72,229.77,10849.0,226.4821,226.6989,226.3737,226.423,10849.0
2023-02-23 11:40:00,229.67,229.68,229.17,229.36,24029.0,226.3245,226.3343,225.8317,226.019,24029.0
2023-02-23 11:50:00,229.39,229.43,229.05,229.06,12329.0,226.0485,226.0879,225.7135,225.7233,12329.0
2023-02-23 12:00:00,229.0,229.26,228.97,229.23,5910.0,225.6642,225.9204,225.6346,225.8909,5910.0
2023-02-23 12:10:00,229.2,229.54,228.98,229.4,32867.0,225.8613,226.1963,225.6445,226.0584,32867.0
2023-02-23 12:20:00,229.35,229.49,229.11,229.39,13095.0,226.0091,226.1471,225.7726,226.0485,13095.0
2023-02-23 12:30:00,229.4,229.75,229.28,229.54,13374.0,226.0584,226.4033,225.9401,226.1963,13374.0
2023-02-23 12:40:00,229.5,229.74,229.36,229.51,18262.0,226.1569,226.3934,226.019,226.1668,18262.0
2023-02-23 12:50:00,229.67,229.81,229.55,229.75,28957.0,226.3245,226.4624,226.2062,226.4033,28957.0
2023-02-23 13:00:00,229.76,230.08,229.43,229.51,17455.0,226.4131,226.7285,226.0879,226.1668,17455.0
2023-02-23 13:10:00,229.55,229.63,229.38,229.63,5482.0,226.2062,226.285,226.0387,226.285,5482.0
2023-02-23 13:20:00,229.68,229.8,229.56,229.8,5381.0,226.3343,226.4526,226.2161,226.4526,5381.0
2023-02-23 13:30:00,229.76,229.83,229.65,229.79,3496.0,226.4131,226.4821,226.3047,226.4427,3496.0
2023-02-23 13:40:00,229.91,230.4,229.87,230.38,18701.0,226.561,227.0438,226.5215,227.0241,18701.0
2023-02-23 13:50:00,230.39,230.41,230.14,230.3,8207.0,227.034,227.0537,226.7876,226.9453,8207.0
2023-02-23 14:00:00,230.21,230.61,230.13,230.52,6655.0,226.8566,227.2508,226.7778,227.1621,6655.0
2023-02-23 14:10:00,230.52,231.46,230.52,231.37,17103.0,227.1621,228.0884,227.1621,227.9997,17103.0
2023-02-23 14:20:00,231.47,231.55,231.3,231.48,18317.0,228.0982,228.1771,227.9307,228.1081,18317.0
2023-02-23 14:30:00,231.5,231.97,231.47,231.81,13997.0,228.1278,228.5909,228.0982,228.4333,13997.0
2023-02-23 14:40:00,231.93,231.93,231.68,231.79,16750.0,228.5515,228.5515,228.3052,228.4136,16750.0
2023-02-23 14:50:00,231.82,231.82,231.48,231.59,13512.0,228.4431,228.4431,228.1081,228.2165,13512.0
2023-02-23 15:00:00,231.63,232.16,231.63,231.83,20756.0,228.2559,228.7782,228.2559,228.453,20756.0
2023-02-23 15:10:00,231.84,232.23,231.81,232.03,14329.0,228.4628,228.8472,228.4333,228.6501,14329.0
2023-02-23 15:20:00,232.01,232.45,231.92,232.45,42846.0,228.6304,229.064,228.5417,229.064,42846.0
2023-02-23 15:30:00,232.43,232.56,232.29,232.41,36278.0,229.0442,229.1724,228.9063,229.0245,36278.0
2023-02-23 15:40:00,232.38,232.5,232.09,232.25,203869.0,228.995,229.1132,228.7092,228.8669,203869.0
2023-02-23 15:50:00,232.26,232.39,231.84,232.0,160371.0,228.8767,229.0048,228.4628,228.6205,160371.0
2023-02-24 09:30:00,228.63,229.11,228.38,229.11,16654.0,225.2996,225.7726,225.0532,225.7726,16654.0
2023-02-24 09:40:00,229.04,229.05,227.69,227.94,21921.0,225.7036,225.7135,224.3733,224.6197,21921.0
2023-02-24 09:50:00,227.82,228.17,227.79,227.86,4749.0,224.5014,224.8463,224.4718,224.5408,4749.0
2023-02-24 10:00:00,227.76,228.14,227.64,227.74,11261.0,224.4423,224.8167,224.324,224.4226,11261.0
2023-02-24 10:10:00,227.7,227.83,227.3,227.63,10325.0,224.3831,224.5113,223.989,224.3142,10325.0
2023-02-24 10:20:00,227.38,227.59,227.37,227.58,16115.0,224.0678,224.2748,224.058,224.2649,16115.0
2023-02-24 10:30:00,227.61,227.7,227.33,227.4,11952.0,224.2945,224.3831,224.0185,224.0875,11952.0
2023-02-24 10:40:00,227.36,227.75,227.24,227.51,7358.0,224.0481,224.4324,223.9298,224.1959,7358.0
2023-02-24 10:50:00,227.24,227.38,227.11,227.31,11713.0,223.9298,224.0678,223.8017,223.9988,11713.0
2023-02-24 11:00:00,227.31,227.6,227.23,227.57,10350.0,223.9988,224.2846,223.92,224.255,10350.0
2023-02-24 11:10:00,227.61,227.9,227.6,227.78,15168.0,224.2945,224.5802,224.2846,224.462,15168.0
2023-02-24 11:20:00,227.83,228.26,227.67,228.18,7847.0,224.5113,224.935,224.3536,224.8562,7847.0
2023-02-24 11:30:00,228.22,228.26,227.84,227.84,30063.0,224.8956,224.935,224.5211,224.5211,30063.0
2023-02-24 11:40:00,227.9,228.53,227.9,228.52,5130.0,224.5802,225.2011,224.5802,225.1912,5130.0
2023-02-24 11:50:00,228.78,228.86,228.28,228.38,11838.0,225.4474,225.5263,224.9547,225.0532,11838.0
2023-02-24 12:00:00,228.49,228.54,228.09,228.18,5970.0,225.1616,225.2109,224.7675,224.8562,5970.0
2023-02-24 12:10:00,228.2,228.35,228.03,228.11,4505.0,224.8759,225.0237,224.7083,224.7872,4505.0
2023-02-24 12:20:00,228.09,228.26,227.95,228.14,6789.0,224.7675,224.935,224.6295,224.8167,6789.0
2023-02-24 12:30:00,228.2,228.3,227.89,227.89,5499.0,224.8759,224.9744,224.5704,224.5704,5499.0
2023-02-24 12:40:00,227.9,227.9,227.54,227.63,1840.0,224.5802,224.5802,224.2255,224.3142,1840.0
2023-02-24 12:50:00,227.59,227.7,227.51,227.56,12065.0,224.2748,224.3831,224.1959,224.2452,12065.0
2023-02-24 13:00:00,227.48,227.68,227.36,227.36,23311.0,224.1664,224.3634,224.0481,224.0481,23311.0
2023-02-24 13:10:00,227.36,227.53,227.33,227.53,4261.0,224.0481,224.2156,224.0185,224.2156,4261.0
2023-02-24 13:20:00,227.85,227.87,227.74,227.85,3088.0,224.531,224.5507,224.4226,224.531,3088.0
2023-02-24 13:30:00,227.66,227.75,227.43,227.75,7064.0,224.3437,224.4324,224.1171,224.4324,7064.0
2023-02-24 13:40:00,227.83,228.03,227.77,227.92,4976.0,224.5113,224.7083,224.4521,224.5999,4976.0
2023-02-24 13:50:00,227.93,228.16,227.92,227.92,5145.0,224.6098,224.8364,224.5999,224.5999,5145.0
2023-02-24 14:00:00,227.95,228.2,227.9,228.12,3030.0,224.6295,224.8759,224.5802,224.797,3030.0
2023-02-24 14:10:00,228.06,228.23,227.82,228.2,6944.0,224.7379,224.9054,224.5014,224.8759,6944.0
2023-02-24 14:20:00,228.14,228.22,227.93,228.05,16744.0,224.8167,224.8956,224.6098,224.7281,16744.0
2023-02-24 14:30:00,227.99,228.12,227.84,227.89,3984.0,224.6689,224.797,224.5211,224.5704,3984.0
2023-02-24 14:40:00,227.89,228.28,227.69,228.28,6336.0,224.5704,224.9547,224.3733,224.9547,6336.0
2023-02-24 14:50:00,228.34,228.8,228.34,228.71,8772.0,225.0138,225.4671,225.0138,225.3784,8772.0
2023-02-24 15:00:00,228.72,228.89,228.46,228.72,5812.0,225.3883,225.5558,225.1321,225.3883,5812.0
2023-02-24 15:10:00,228.64,228.69,228.36,228.59,8142.0,225.3095,225.3587,225.0335,225.2602,8142.0
2023-02-24 15:20:00,228.62,228.76,228.32,228.32,12412.0,225.2897,225.4277,224.9941,224.9941,12412.0
2023-02-24 15:30:00,228.33,228.39,227.77,227.83,53630.0,225.004,225.0631,224.4521,224.5113,53630.0
2023-02-24 15:40:00,227.82,228.01,227.76,227.87,62381.0,224.5014,224.6886,224.4423,224.5507,62381.0
2023-02-24 15:50:00,227.94,228.57,227.58,228.4,42997.0,224.6197,225.2405,224.2649,225.073,42997.0
2023-02-27 09:30:00,230.74,231.0,230.43,230.5,45502.0,227.3789,227.6351,227.0734,227.1424,45502.0
2023-02-27 09:40:00,230.87,230.97,230.47,230.58,14626.0,227.507,227.6055,227.1128,227.2212,14626.0
2023-02-27 09:50:00,230.63,231.15,230.59,231.09,6599.0,227.2705,227.7829,227.2311,227.7238,6599.0
2023-02-27 10:00:00,231.11,231.83,231.05,231.78,10676.0,227.7435,228.453,227.6844,228.4037,10676.0
2023-02-27 10:10:00,231.73,231.74,231.56,231.67,4534.0,228.3544,228.3643,228.1869,228.2953,4534.0
2023-02-27 10:20:00,231.59,231.67,231.41,231.45,6518.0,228.2165,228.2953,228.0391,228.0785,6518.0
2023-02-27 10:30:00,231.27,231.41,230.38,230.61,9334.0,227.9011,228.0391,227.0241,227.2508,9334.0
2023-02-27 10:40:00,230.3,230.5,230.04,230.44,15392.0,226.9453,227.1424,226.6891,227.0832,15392.0
2023-02-27 10:50:00,230.45,230.45,230.0,230.41,19096.0,227.0931,227.0931,226.6496,227.0537,19096.0
2023-02-27 11:00:00,230.47,230.6,230.35,230.53,6974.0,227.1128,227.2409,226.9945,227.1719,6974.0
2023-02-27 11:10:00,230.57,230.57,230.0,230.08,11941.0,227.2113,227.2113,226.6496,226.7285,11941.0
2023-02-27 11:20:00,230.06,230.18,229.94,230.08,10073.0,226.7088,226.827,226.5905,226.7285,10073.0
2023-02-27 11:30:00,230.14,230.25,229.67,229.99,5269.0,226.7876,226.896,226.3245,226.6398,5269.0
2023-02-27 11:40:00,230.01,230.22,229.98,230.17,3629.0,226.6595,226.8664,226.6299,226.8172,3629.0
2023-02-27 11:50:00,230.15,230.21,230.05,230.16,25765.0,226.7975,226.8566,226.6989,226.8073,25765.0
2023-02-27 12:00:00,230.15,230.21,229.87,229.87,3265.0,226.7975,226.8566,226.5215,226.5215,3265.0
2023-02-27 12:10:00,229.81,230.09,229.81,230.05,5785.0,226.4624,226.7383,226.4624,226.6989,5785.0
2023-02-27 12:20:00,229.9,230.04,229.7,229.99,6943.0,226.5511,226.6891,226.354,226.6398,6943.0
2023-02-27 12:30:00,230.11,230.34,230.11,230.29,3405.0,226.758,226.9847,226.758,226.9354,3405.0
2023-02-27 12:40:00,230.23,230.38,230.1,230.38,4051.0,226.8763,227.0241,226.7482,227.0241,4051.0
2023-02-27 12:50:00,230.37,230.56,230.31,230.51,19544.0,227.0143,227.2015,226.9551,227.1522,19544.0
2023-02-27 13:00:00,230.47,230.61,230.42,230.61,9688.0,227.1128,227.2508,227.0635,227.2508,9688.0
2023-02-27 13:10:00,230.54,230.81,230.54,230.68,6718.0,227.1818,227.4478,227.1818,227.3197,6718.0
2023-02-27 13:20:00,230.68,230.7,230.44,230.5,6534.0,227.3197,227.3394,227.0832,227.1424,6534.0
2023-02-27 13:30:00,230.56,230.62,230.33,230.42,3411.0,227.2015,227.2606,226.9748,227.0635,3411.0
2023-02-27 13:40:00,230.48,230.48,230.13,230.18,8985.0,227.1227,227.1227,226.7778,226.827,8985.0
2023-02-27 13:50:00,230.23,230.64,230.23,230.6,1864.0,226.8763,227.2803,226.8763,227.2409,1864.0
2023-02-27 14:00:00,230.63,230.93,230.63,230.86,3624.0,227.2705,227.5661,227.2705,227.4971,3624.0
2023-02-27 14:10:00,230.81,230.94,230.46,230.46,12925.0,227.4478,227.576,227.1029,227.1029,12925.0
2023-02-27 14:20:00,230.4,230.51,230.31,230.46,7545.0,227.0438,227.1522,226.9551,227.1029,7545.0
2023-02-27 14:30:00,230.45,230.54,230.34,230.45,4595.0,227.0931,227.1818,226.9847,227.0931,4595.0
2023-02-27 14:40:00,230.38,230.38,229.89,230.02,7379.0,227.0241,227.0241,226.5412,226.6694,7379.0
2023-02-27 14:50:00,229.99,230.12,229.92,229.95,7911.0,226.6398,226.7679,226.5708,226.6004,7911.0
2023-02-27 15:00:00,229.94,230.14,229.71,229.77,71321.0,226.5905,226.7876,226.3639,226.423,71321.0
2023-02-27 15:10:00,229.73,229.95,229.65,229.76,24505.0,226.3836,226.6004,226.3047,226.4131,24505.0
2023-02-27 15:20:00,229.75,229.93,229.62,229.93,24269.0,226.4033,226.5807,226.2752,226.5807,24269.0
2023-02-27 15:30:00,229.84,229.84,229.34,229.46,49939.0,226.492,226.492,225.9993,226.1175,49939.0
2023-02-27 15:40:00,229.41,229.81,229.41,229.64,17174.0,226.0682,226.4624,226.0682,226.2949,17174.0
2023-02-27 15:50:00,229.6,229.92,229.58,229.92,71288.0,226.2555,226.5708,226.2358,226.5708,71288.0
2023-02-28 09:30:00,229.37,229.66,229.35,229.66,13498.0,226.0288,226.3146,226.0091,226.3146,13498.0
2023-02-28 09:40:00,229.93,230.29,229.86,229.99,25911.0,226.5807,226.9354,226.5117,226.6398,25911.0
2023-02-28 09:50:00,229.84,229.97,229.7,229.88,13845.0,226.492,226.6201,226.354,226.5314,13845.0
2023-02-28 10:00:00,229.96,230.4,229.9,230.31,5922.0,226.6102,227.0438,226.5511,226.9551,5922.0
2023-02-28 10:10:00,229.88,229.93,229.61,229.83,4540.0,226.5314,226.5807,226.2653,226.4821,4540.0
2023-02-28 10:20:00,229.72,230.04,229.57,229.58,14754.0,226.3737,226.6891,226.2259,226.2358,14754.0
2023-02-28 10:30:00,229.48,229.94,229.48,229.94,6678.0,226.1372,226.5905,226.1372,226.5905,6678.0
2023-02-28 10:40:00,229.7,230.0,229.43,229.66,4136.0,226.354,226.6496,226.0879,226.3146,4136.0
2023-02-28 10:50:00,229.51,229.79,229.33,229.79,11335.0,226.1668,226.4427,225.9894,226.4427,11335.0
2023-02-28 11:00:00,229.81,230.24,229.81,230.18,8332.0,226.4624,226.8861,226.4624,226.827,8332.0
2023-02-28 11:10:00,230.29,230.43,230.11,230.27,16643.0,226.9354,227.0734,226.758,226.9157,16643.0
2023-02-28 11:20:00,230.34,230.45,230.18,230.37,5601.0,226.9847,227.0931,226.827,227.0143,5601.0
2023-02-28 11:30:00,230.15,230.15,229.9,229.9,3459.0,226.7975,226.7975,226.5511,226.5511,3459.0
2023-02-28 11:40:00,229.9,229.98,229.65,229.72,20997.0,226.5511,226.6299,226.3047,226.3737,20997.0
2023-02-28 11:50:00,229.72,229.84,229.66,229.8,4754.0,226.3737,226.492,226.3146,226.4526,4754.0
2023-02-28 12:00:00,229.93,230.21,229.92,230.09,15128.0,226.5807,226.8566,226.5708,226.7383,15128.0
2023-02-28 12:10:00,230.16,230.34,230.16,230.28,3728.0,226.8073,226.9847,226.8073,226.9256,3728.0
2023-02-28 12:20:00,230.32,230.56,230.32,230.47,10636.0,226.965,227.2015,226.965,227.1128,10636.0
2023-02-28 12:30:00,230.46,230.54,230.43,230.44,10617.0,227.1029,227.1818,227.0734,227.0832,10617.0
2023-02-28 12:40:00,230.31,230.48,230.25,230.48,3640.0,226.9551,227.1227,226.896,227.1227,3640.0
2023-02-28 12:50:00,230.5,230.97,230.5,230.86,15449.0,227.1424,227.6055,227.1424,227.4971,15449.0
2023-02-28 13:00:00,230.89,231.1,230.81,230.94,4164.0,227.5267,227.7336,227.4478,227.576,4164.0
2023-02-28 13:10:00,230.95,230.99,230.78,230.82,12115.0,227.5858,227.6252,227.4183,227.4577,12115.0
2023-02-28 13:20:00,230.81,231.06,230.81,231.05,4114.0,227.4478,227.6942,227.4478,227.6844,4114.0
2023-02-28 13:30:00,231.18,231.18,230.9,231.04,8823.0,227.8125,227.8125,227.5365,227.6745,8823.0
2023-02-28 13:40:00,231.03,231.15,230.94,231.06,5800.0,227.6646,227.7829,227.576,227.6942,5800.0
2023-02-28 13:50:00,230.95,231.06,230.9,230.97,7678.0,227.5858,227.6942,227.5365,227.6055,7678.0
2023-02-28 14:00:00,231.02,231.19,230.65,230.82,21482.0,227.6548,227.8223,227.2902,227.4577,21482.0
2023-02-28 14:10:00,230.83,230.92,230.74,230.77,6688.0,227.4676,227.5562,227.3789,227.4084,6688.0
2023-02-28 14:20:00,230.7,230.89,230.63,230.63,5829.0,227.3394,227.5267,227.2705,227.2705,5829.0
2023-02-28 14:30:00,230.64,230.64,230.44,230.62,7823.0,227.2803,227.2803,227.0832,227.2606,7823.0
2023-02-28 14:40:00,230.48,230.78,230.4,230.77,21235.0,227.1227,227.4183,227.0438,227.4084,21235.0
2023-02-28 14:50:00,230.7,230.76,230.2,230.2,9418.0,227.3394,227.3986,226.8467,226.8467,9418.0
2023-02-28 15:00:00,230.21,230.21,229.99,230.15,5198.0,226.8566,226.8566,226.6398,226.7975,5198.0
2023-02-28 15:10:00,230.1,230.21,229.93,230.03,6064.0,226.7482,226.8566,226.5807,226.6792,6064.0
2023-02-28 15:20:00,229.97,230.09,229.67,229.8,14957.0,226.6201,226.7383,226.3245,226.4526,14957.0
2023-02-28 15:30:00,229.72,229.75,229.44,229.61,15579.0,226.3737,226.4033,226.0978,226.2653,15579.0
2023-02-28 15:40:00,229.61,229.77,229.48,229.56,12282.0,226.2653,226.423,226.1372,226.2161,12282.0
2023-02-28 15:50:00,229.53,229.9,229.27,229.31,46390.0,226.1865,226.5511,225.9303,225.9697,46390.0
2023-03-01 09:30:00,229.12,229.2,228.49,228.8,32010.0,225.7825,225.8613,225.1616,225.4671,32010.0
2023-03-01 09:40:00,228.91,229.3,228.7,229.24,18758.0,225.5755,225.9598,225.3686,225.9007,18758.0
2023-03-01 09:50:00,229.51,229.56,229.13,229.13,10776.0,226.1668,226.2161,225.7923,225.7923,10776.0
2023-03-01 10:00:00,229.37,229.37,228.05,228.12,17240.0,226.0288,226.0288,224.7281,224.797,17240.0
2023-03-01 10:10:00,227.98,227.98,227.6,227.95,17440.0,224.6591,224.6591,224.2846,224.6295,17440.0
2023-03-01 10:20:00,228.0,228.13,227.81,227.95,11302.0,224.6788,224.8069,224.4915,224.6295,11302.0
2023-03-01 10:30:00,227.69,228.66,227.63,228.49,7661.0,224.3733,225.3292,224.3142,225.1616,7661.0
2023-03-01 10:40:00,228.51,228.94,228.51,228.81,8613.0,225.1813,225.6051,225.1813,225.477,8613.0
2023-03-01 10:50:00,228.79,228.79,228.39,228.65,7218.0,225.4573,225.4573,225.0631,225.3193,7218.0
2023-03-01 11:00:00,228.51,228.51,227.43,227.47,12131.0,225.1813,225.1813,224.1171,224.1565,12131.0
2023-03-01 11:10:00,227.43,227.43,227.17,227.18,3029.0,224.1171,224.1171,223.8609,223.8707,3029.0
2023-03-01 11:20:00,227.22,227.75,227.12,227.68,12702.0,223.9101,224.4324,223.8116,224.3634,12702.0
2023-03-01 11:30:00,227.73,227.85,227.63,227.73,7127.0,224.4127,224.531,224.3142,224.4127,7127.0
2023-03-01 11:40:00,227.79,228.67,227.78,228.6,9451.0,224.4718,225.339,224.462,225.27,9451.0
2023-03-01 11:50:00,228.59,228.8,228.5,228.59,6725.0,225.2602,225.4671,225.1715,225.2602,6725.0
2023-03-01 12:00:00,228.54,228.71,228.38,228.71,5120.0,225.2109,225.3784,225.0532,225.3784,5120.0
2023-03-01 12:10:00,228.81,228.99,228.48,228.63,9343.0,225.477,225.6544,225.1518,225.2996,9343.0
2023-03-01 12:20:00,228.66,228.86,228.6,228.6,8877.0,225.3292,225.5263,225.27,225.27,8877.0
2023-03-01 12:30:00,228.66,228.74,228.54,228.68,11691.0,225.3292,225.408,225.2109,225.3489,11691.0
2023-03-01 12:40:00,228.66,228.89,228.65,228.73,10514.0,225.3292,225.5558,225.3193,225.3981,10514.0
2023-03-01 12:50:00,228.7,228.84,228.53,228.53,3417.0,225.3686,225.5065,225.2011,225.2011,3417.0
2023-03-01 13:00:00,228.57,228.57,228.19,228.26,6273.0,225.2405,225.2405,224.866,224.935,6273.0
2023-03-01 13:10:00,228.26,228.42,228.24,228.36,6298.0,224.935,225.0927,224.9153,225.0335,6298.0
2023-03-01 13:20:00,228.19,228.26,228.08,228.14,13777.0,224.866,224.935,224.7576,224.8167,13777.0
2023-03-01 13:30:00,228.04,228.16,227.88,228.16,2852.0,224.7182,224.8364,224.5605,224.8364,2852.0
2023-03-01 13:40:00,228.01,228.09,227.78,228.02,4880.0,224.6886,224.7675,224.462,224.6985,4880.0
2023-03-01 13:50:00,228.03,228.08,227.92,228.08,2074.0,224.7083,224.7576,224.5999,224.7576,2074.0
2023-03-01 14:00:00,228.05,228.05,227.74,227.74,2471.0,224.7281,224.7281,224.4226,224.4226,2471.0
2023-03-01 14:10:00,227.84,227.99,227.78,227.84,4288.0,224.5211,224.6689,224.462,224.5211,4288.0
2023-03-01 14:20:00,227.88,227.88,227.65,227.66,18739.0,224.5605,224.5605,224.3339,224.3437,18739.0
2023-03-01 14:30:00,227.54,227.72,227.45,227.71,3278.0,224.2255,224.4029,224.1368,224.393,3278.0
2023-03-01 14:40:00,227.6,227.72,227.48,227.53,5870.0,224.2846,224.4029,224.1664,224.2156,5870.0
2023-03-01 14:50:00,227.46,227.7,227.36,227.61,10297.0,224.1466,224.3831,224.0481,224.2945,10297.0
2023-03-01 15:00:00,227.75,227.84,227.63,227.83,4552.0,224.4324,224.5211,224.3142,224.5113,4552.0
2023-03-01 15:10:00,227.83,228.02,227.77,228.01,6178.0,224.5113,224.6985,224.4521,224.6886,6178.0
2023-03-01 15:20:00,227.93,227.96,227.55,227.61,6208.0,224.6098,224.6394,224.2353,224.2945,6208.0
2023-03-01 15:30:00,227.67,227.9,227.67,227.76,10037.0,224.3536,224.5802,224.3536,224.4423,10037.0
2023-03-01 15:40:00,227.81,228.2,227.81,228.19,37574.0,224.4915,224.8759,224.4915,224.866,37574.0
2023-03-01 15:50:00,228.04,228.08,227.81,227.96,118205.0,224.7182,224.7576,224.4915,224.6394,118205.0
2023-03-02 09:30:00,226.29,226.65,226.12,226.22,48055.0,222.9937,223.3484,222.8262,222.9247,48055.0
2023-03-02 09:40:00,226.46,226.76,226.24,226.64,14247.0,223.1612,223.4568,222.9444,223.3386,14247.0
2023-03-02 09:50:00,226.64,227.12,226.6,226.93,18468.0,223.3386,223.8116,223.2992,223.6244,18468.0
2023-03-02 10:00:00,226.98,227.41,226.98,227.01,10996.0,223.6736,224.0974,223.6736,223.7032,10996.0
2023-03-02 10:10:00,227.14,227.29,226.92,226.92,7077.0,223.8313,223.9791,223.6145,223.6145,7077.0
2023-03-02 10:20:00,226.89,227.26,226.67,227.26,12933.0,223.5849,223.9496,223.3682,223.9496,12933.0
2023-03-02 10:30:00,227.29,227.56,227.1,227.14,35048.0,223.9791,224.2452,223.7919,223.8313,35048.0
2023-03-02 10:40:00,227.08,227.26,227.0,227.09,6313.0,223.7722,223.9496,223.6933,223.782,6313.0
2023-03-02 10:50:00,227.15,227.58,227.15,227.58,5461.0,223.8412,224.2649,223.8412,224.2649,5461.0
2023-03-02 11:00:00,227.57,227.72,227.4,227.54,11947.0,224.255,224.4029,224.0875,224.2255,11947.0
2023-03-02 11:10:00,227.44,227.59,227.29,227.45,9062.0,224.1269,224.2748,223.9791,224.1368,9062.0
2023-03-02 11:20:00,227.35,227.35,226.99,227.05,11415.0,224.0382,224.0382,223.6835,223.7426,11415.0
2023-03-02 11:30:00,227.02,227.1,226.89,226.99,3166.0,223.7131,223.7919,223.5849,223.6835,3166.0
2023-03-02 11:40:00,227.07,227.14,226.9,227.09,1802.0,223.7623,223.8313,223.5948,223.782,1802.0
2023-03-02 11:50:00,227.15,227.23,226.88,227.21,11943.0,223.8412,223.92,223.5751,223.9003,11943.0
2023-03-02 12:00:00,227.26,227.35,227.26,227.34,800.0,223.9496,224.0382,223.9496,224.0284,800.0
2023-03-02 12:10:00,227.25,227.25,226.97,227.01,8567.0,223.9397,223.9397,223.6638,223.7032,8567.0
2023-03-02 12:20:00,227.01,227.37,227.0,227.27,6570.0,223.7032,224.058,223.6933,223.9594,6570.0
2023-03-02 12:30:00,227.36,227.66,227.32,227.37,12994.0,224.0481,224.3437,224.0087,224.058,12994.0
2023-03-02 12:40:00,227.34,227.35,227.24,227.28,8404.0,224.0284,224.0382,223.9298,223.9693,8404.0
2023-03-02 12:50:00,227.24,227.51,227.24,227.49,2328.0,223.9298,224.1959,223.9298,224.1762,2328.0
2023-03-02 13:00:00,227.51,227.56,227.39,227.45,10070.0,224.1959,224.2452,224.0777,224.1368,10070.0
2023-03-02 13:10:00,227.5,227.51,227.37,227.47,2560.0,224.1861,224.1959,224.058,224.1565,2560.0
2023-03-02 13:20:00,227.41,227.5,227.32,227.32,2496.0,224.0974,224.1861,224.0087,224.0087,2496.0
2023-03-02 13:30:00,227.31,228.46,227.31,228.0,18585.0,223.9988,225.1321,223.9988,224.6788,18585.0
2023-03-02 13:40:00,227.99,228.1,227.75,228.02,30604.0,224.6689,224.7773,224.4324,224.6985,30604.0
2023-03-02 13:50:00,228.04,228.73,228.04,228.72,9175.0,224.7182,225.3981,224.7182,225.3883,9175.0
2023-03-02 14:00:00,228.8,229.29,228.79,228.96,8095.0,225.4671,225.95,225.4573,225.6248,8095.0
2023-03-02 14:10:00,229.03,229.14,228.75,228.92,7069.0,225.6938,225.8022,225.4179,225.5854,7069.0
2023-03-02 14:20:00,228.91,229.41,228.88,229.41,3706.0,225.5755,226.0682,225.546,226.0682,3706.0
2023-03-02 14:30:00,229.42,229.5,228.97,229.15,6532.0,226.0781,226.1569,225.6346,225.812,6532.0
2023-03-02 14:40:00,229.13,229.28,229.13,229.18,5719.0,225.7923,225.9401,225.7923,225.8416,5719.0
2023-03-02 14:50:00,229.2,229.31,229.03,229.23,6658.0,225.8613,225.9697,225.6938,225.8909,6658.0
2023-03-02 15:00:00,229.31,229.5,228.97,229.16,9021.0,225.9697,226.1569,225.6346,225.8219,9021.0
2023-03-02 15:10:00,229.2,229.68,229.2,229.3,11135.0,225.8613,226.3343,225.8613,225.9598,11135.0
2023-03-02 15:20:00,229.26,229.71,229.23,229.59,6803.0,225.9204,226.3639,225.8909,226.2456,6803.0
2023-03-02 15:30:00,229.63,230.38,229.61,230.23,21445.0,226.285,227.0241,226.2653,226.8763,21445.0
2023-03-02 15:40:00,230.23,230.31,229.91,230.1,24066.0,226.8763,226.9551,226.561,226.7482,24066.0
2023-03-02 15:50:00,230.09,230.09,229.53,229.8,18538.0,226.7383,226.7383,226.1865,226.4526,18538.0
2023-03-03 09:30:00,230.97,231.3,230.74,231.16,57203.0,227.6055,227.9307,227.3789,227.7927,57203.0
2023-03-03 09:40:00,231.14,231.77,231.08,231.66,38935.0,227.773,228.3939,227.7139,228.2855,38935.0
2023-03-03 09:50:00,231.65,232.19,231.47,232.03,26267.0,228.2756,228.8077,228.0982,228.6501,26267.0
2023-03-03 10:00:00,232.05,232.19,231.09,231.28,26039.0,228.6698,228.8077,227.7238,227.911,26039.0
2023-03-03 10:10:00,231.28,232.24,231.28,232.1,28849.0,227.911,228.857,227.911,228.7191,28849.0
2023-03-03 10:20:00,232.13,232.58,232.03,232.52,39786.0,228.7486,229.1921,228.6501,229.1329,39786.0
2023-03-03 10:30:00,232.57,232.66,232.21,232.22,13243.0,229.1822,229.2709,228.8275,228.8373,13243.0
2023-03-03 10:40:00,232.2,232.52,232.17,232.32,8400.0,228.8176,229.1329,228.788,228.9359,8400.0
2023-03-03 10:50:00,232.27,232.29,231.97,232.0,6224.0,228.8866,228.9063,228.5909,228.6205,6224.0
2023-03-03 11:00:00,232.1,232.2,231.99,232.06,8177.0,228.7191,228.8176,228.6107,228.6796,8177.0
2023-03-03 11:10:00,231.85,232.27,231.85,232.25,9721.0,228.4727,228.8866,228.4727,228.8669,9721.0
2023-03-03 11:20:00,232.31,232.31,232.05,232.21,9139.0,228.926,228.926,228.6698,228.8275,9139.0
2023-03-03 11:30:00,232.26,232.41,232.08,232.08,8176.0,228.8767,229.0245,228.6993,228.6993,8176.0
2023-03-03 11:40:00,232.13,232.39,232.03,232.31,13742.0,228.7486,229.0048,228.6501,228.926,13742.0
2023-03-03 11:50:00,232.32,232.78,232.29,232.67,31113.0,228.9359,229.3891,228.9063,229.2808,31113.0
2023-03-03 12:00:00,232.65,232.7,232.59,232.7,3531.0,229.261,229.3103,229.2019,229.3103,3531.0
2023-03-03 12:10:00,232.79,232.85,232.68,232.79,8085.0,229.399,229.4581,229.2906,229.399,8085.0
2023-03-03 12:20:00,232.75,232.91,232.7,232.91,12009.0,229.3596,229.5173,229.3103,229.5173,12009.0
2023-03-03 12:30:00,232.87,232.87,232.64,232.73,7248.0,229.4778,229.4778,229.2512,229.3399,7248.0
2023-03-03 12:40:00,232.8,233.02,232.74,233.0,25323.0,229.4089,229.6257,229.3497,229.6059,25323.0
2023-03-03 12:50:00,232.99,233.36,232.99,233.36,1980.0,229.5961,229.9607,229.5961,229.9607,1980.0
2023-03-03 13:00:00,233.3,233.5,233.3,233.5,6306.0,229.9016,230.0987,229.9016,230.0987,6306.0
2023-03-03 13:10:00,233.44,233.53,233.23,233.23,9607.0,230.0395,230.1282,229.8326,229.8326,9607.0
2023-03-03 13:20:00,233.21,233.41,233.15,233.35,4479.0,229.8129,230.01,229.7538,229.9508,4479.0
2023-03-03 13:30:00,233.39,233.41,233.16,233.22,3621.0,229.9903,230.01,229.7636,229.8227,3621.0
2023-03-03 13:40:00,233.31,233.4,233.22,233.4,4884.0,229.9114,230.0001,229.8227,230.0001,4884.0
2023-03-03 13:50:00,233.36,233.44,233.29,233.35,32793.0,229.9607,230.0395,229.8917,229.9508,32793.0
2023-03-03 14:00:00,233.34,233.55,233.16,233.54,15765.0,229.941,230.1479,229.7636,230.1381,15765.0
2023-03-03 14:10:00,233.53,233.77,233.52,233.65,4968.0,230.1282,230.3647,230.1184,230.2465,4968.0
2023-03-03 14:20:00,233.73,233.86,233.73,233.85,3218.0,230.3253,230.4534,230.3253,230.4436,3218.0
2023-03-03 14:30:00,233.88,233.95,233.76,233.78,7034.0,230.4731,230.5421,230.3549,230.3746,7034.0
2023-03-03 14:40:00,233.79,233.9,233.78,233.87,4146.0,230.3844,230.4928,230.3746,230.4633,4146.0
2023-03-03 14:50:00,233.93,233.95,233.77,233.91,4332.0,230.5224,230.5421,230.3647,230.5027,4332.0
2023-03-03 15:00:00,233.86,234.21,233.86,234.16,9965.0,230.4534,230.7983,230.4534,230.749,9965.0
2023-03-03 15:10:00,234.11,234.12,233.75,233.76,9965.0,230.6998,230.7096,230.345,230.3549,9965.0
2023-03-03 15:20:00,233.9,233.99,233.75,233.95,8603.0,230.4928,230.5815,230.345,230.5421,8603.0
2023-03-03 15:30:00,233.96,234.02,233.86,233.98,12129.0,230.552,230.6111,230.4534,230.5717,12129.0
2023-03-03 15:40:00,233.96,234.02,233.67,233.84,31498.0,230.552,230.6111,230.2662,230.4337,31498.0
2023-03-03 15:50:00,233.81,234.16,233.67,234.06,96742.0,230.4041,230.749,230.2662,230.6505,96742.0
2023-03-06 09:30:00,234.81,235.46,234.74,235.23,25585.0,231.3896,232.0301,231.3206,231.8035,25585.0
2023-03-06 09:40:00,235.21,235.58,234.88,234.91,27597.0,231.7838,232.1484,231.4586,231.4881,27597.0
2023-03-06 09:50:00,234.98,235.43,234.93,235.27,81372.0,231.5571,232.0005,231.5078,231.8429,81372.0
2023-03-06 10:00:00,235.22,235.83,235.08,235.6,19598.0,231.7936,232.3947,231.6556,232.1681,19598.0
2023-03-06 10:10:00,235.68,236.25,235.63,236.11,16705.0,232.2469,232.8086,232.1976,232.6706,16705.0
2023-03-06 10:20:00,236.15,236.26,235.94,236.18,25026.0,232.7101,232.8185,232.5031,232.7396,25026.0
2023-03-06 10:30:00,236.21,236.35,236.06,236.25,13258.0,232.7692,232.9071,232.6214,232.8086,13258.0
2023-03-06 10:40:00,236.31,236.75,236.27,236.46,17350.0,232.8677,233.3013,232.8283,233.0155,17350.0
2023-03-06 10:50:00,236.53,236.57,236.36,236.42,79776.0,233.0845,233.1239,232.917,232.9761,79776.0
2023-03-06 11:00:00,236.4,236.78,236.4,236.68,6243.0,232.9564,233.3309,232.9564,233.2323,6243.0
2023-03-06 11:10:00,236.69,236.96,236.6,236.87,18360.0,233.2422,233.5083,233.1535,233.4196,18360.0
2023-03-06 11:20:00,236.78,236.81,236.26,236.28,22199.0,233.3309,233.3604,232.8185,232.8382,22199.0
2023-03-06 11:30:00,236.35,236.5,236.29,236.5,12414.0,232.9071,233.055,232.848,233.055,12414.0
2023-03-06 11:40:00,236.46,236.48,236.17,236.3,28273.0,233.0155,233.0353,232.7298,232.8579,28273.0
2023-03-06 11:50:00,236.24,236.58,236.17,236.53,26801.0,232.7987,233.1338,232.7298,233.0845,26801.0
2023-03-06 12:00:00,236.55,236.58,236.45,236.46,11920.0,233.1042,233.1338,233.0057,233.0155,11920.0
2023-03-06 12:10:00,236.58,236.83,236.58,236.77,6663.0,233.1338,233.3802,233.1338,233.321,6663.0
2023-03-06 12:20:00,236.77,236.77,236.38,236.46,43671.0,233.321,233.321,232.9367,233.0155,43671.0
2023-03-06 12:30:00,236.42,236.42,236.14,236.14,9557.0,232.9761,232.9761,232.7002,232.7002,9557.0
2023-03-06 12:40:00,236.17,236.17,235.55,235.55,9088.0,232.7298,232.7298,232.1188,232.1188,9088.0
2023-03-06 12:50:00,235.53,235.74,235.45,235.67,11877.0,232.0991,232.306,232.0203,232.2371,11877.0
2023-03-06 13:00:00,235.61,235.72,235.36,235.47,9572.0,232.1779,232.2863,231.9316,232.04,9572.0
2023-03-06 13:10:00,235.49,235.63,235.41,235.62,4296.0,232.0597,232.1976,231.9808,232.1878,4296.0
2023-03-06 13:20:00,235.67,235.74,235.46,235.55,7719.0,232.2371,232.306,232.0301,232.1188,7719.0
2023-03-06 13:30:00,235.6,235.6,235.11,235.18,5669.0,232.1681,232.1681,231.6852,231.7542,5669.0
2023-03-06 13:40:00,235.19,235.4,235.09,235.09,40838.0,231.764,231.971,231.6655,231.6655,40838.0
2023-03-06 13:50:00,235.2,235.2,235.0,235.02,8825.0,231.7739,231.7739,231.5768,231.5965,8825.0
2023-03-06 14:00:00,235.03,235.18,234.94,235.16,8902.0,231.6064,231.7542,231.5177,231.7345,8902.0
2023-03-06 14:10:00,235.12,235.32,234.96,235.01,8096.0,231.6951,231.8922,231.5374,231.5867,8096.0
2023-03-06 14:20:00,235.0,235.08,234.8,234.99,7482.0,231.5768,231.6556,231.3797,231.567,7482.0
2023-03-06 14:30:00,235.01,235.13,234.85,234.95,5651.0,231.5867,231.7049,231.429,231.5275,5651.0
2023-03-06 14:40:00,234.95,235.12,234.75,234.78,8190.0,231.5275,231.6951,231.3305,231.36,8190.0
2023-03-06 14:50:00,234.76,234.94,234.66,234.72,55410.0,231.3403,231.5177,231.2418,231.3009,55410.0
2023-03-06 15:00:00,234.79,234.83,234.56,234.76,12629.0,231.3699,231.4093,231.1432,231.3403,12629.0
2023-03-06 15:10:00,234.82,234.93,234.43,234.58,17101.0,231.3994,231.5078,231.0151,231.1629,17101.0
2023-03-06 15:20:00,234.55,234.6,234.32,234.32,14908.0,231.1334,231.1826,230.9067,230.9067,14908.0
2023-03-06 15:30:00,234.32,234.48,234.24,234.45,70090.0,230.9067,231.0644,230.8279,231.0348,70090.0
2023-03-06 15:40:00,234.47,234.69,234.39,234.64,18232.0,231.0545,231.2713,230.9757,231.2221,18232.0
2023-03-06 15:50:00,234.68,234.7,234.32,234.43,89819.0,231.2615,231.2812,230.9067,231.0151,89819.0
2023-03-07 09:30:00,234.39,234.94,234.24,234.81,35282.0,230.9757,231.5177,230.8279,231.3896,35282.0
2023-03-07 09:40:00,234.87,235.01,234.66,234.95,11758.0,231.4487,231.5867,231.2418,231.5275,11758.0
2023-03-07 09:50:00,234.81,234.93,234.66,234.66,3976.0,231.3896,231.5078,231.2418,231.2418,3976.0
2023-03-07 10:00:00,234.6,234.6,232.61,232.61,10815.0,231.1826,231.1826,229.2216,229.2216,10815.0
2023-03-07 10:10:00,232.48,232.77,232.16,232.47,11231.0,229.0935,229.3793,228.7782,229.0837,11231.0
2023-03-07 10:20:00,232.44,233.39,232.44,233.01,7758.0,229.0541,229.9903,229.0541,229.6158,7758.0
2023-03-07 10:30:00,233.07,234.16,233.07,233.71,11938.0,229.6749,230.749,229.6749,230.3056,11938.0
2023-03-07 10:40:00,233.63,233.66,232.95,233.48,10001.0,230.2268,230.2563,229.5567,230.079,10001.0
2023-03-07 10:50:00,233.27,233.27,232.54,232.57,4260.0,229.872,229.872,229.1526,229.1822,4260.0
2023-03-07 11:00:00,232.47,233.14,232.43,232.82,9705.0,229.0837,229.7439,229.0442,229.4286,9705.0
2023-03-07 11:10:00,232.96,233.26,232.57,232.76,2401.0,229.5665,229.8622,229.1822,229.3694,2401.0
2023-03-07 11:20:00,232.81,232.87,232.49,232.49,15661.0,229.4187,229.4778,229.1034,229.1034,15661.0
2023-03-07 11:30:00,232.46,232.81,232.46,232.69,4747.0,229.0738,229.4187,229.0738,229.3005,4747.0
2023-03-07 11:40:00,232.72,233.12,232.43,233.12,8202.0,229.33,229.7242,229.0442,229.7242,8202.0
2023-03-07 11:50:00,233.24,233.24,232.49,232.56,11551.0,229.8424,229.8424,229.1034,229.1724,11551.0
2023-03-07 12:00:00,232.51,232.62,232.48,232.59,2480.0,229.1231,229.2315,229.0935,229.2019,2480.0
2023-03-07 12:10:00,232.58,232.98,232.54,232.98,3792.0,229.1921,229.5862,229.1526,229.5862,3792.0
2023-03-07 12:20:00,233.29,233.82,233.25,233.47,22774.0,229.8917,230.414,229.8523,230.0691,22774.0
2023-03-07 12:30:00,233.27,233.45,233.19,233.28,11810.0,229.872,230.0494,229.7932,229.8819,11810.0
2023-03-07 12:40:00,233.33,233.47,233.07,233.47,5246.0,229.9311,230.0691,229.6749,230.0691,5246.0
2023-03-07 12:50:00,233.36,233.48,232.98,232.98,2453.0,229.9607,230.079,229.5862,229.5862,2453.0
2023-03-07 13:00:00,233.03,233.03,232.46,232.51,6860.0,229.6355,229.6355,229.0738,229.1231,6860.0
2023-03-07 13:10:00,232.57,232.58,232.42,232.52,2834.0,229.1822,229.1921,229.0344,229.1329,2834.0
2023-03-07 13:20:00,232.49,232.58,232.35,232.47,4728.0,229.1034,229.1921,228.9654,229.0837,4728.0
2023-03-07 13:30:00,232.43,232.69,232.25,232.32,16810.0,229.0442,229.3005,228.8669,228.9359,16810.0
2023-03-07 13:40:00,232.15,232.16,231.52,231.55,8807.0,228.7683,228.7782,228.1475,228.1771,8807.0
2023-03-07 13:50:00,231.56,231.82,231.56,231.76,4922.0,228.1869,228.4431,228.1869,228.384,4922.0
2023-03-07 14:00:00,231.8,231.91,231.65,231.86,6023.0,228.4234,228.5318,228.2756,228.4826,6023.0
2023-03-07 14:10:00,231.84,232.02,231.81,231.94,7183.0,228.4628,228.6402,228.4333,228.5614,7183.0
2023-03-07 14:20:00,231.96,231.96,231.52,231.57,8456.0,228.5811,228.5811,228.1475,228.1968,8456.0
2023-03-07 14:30:00,231.65,231.66,231.44,231.47,6599.0,228.2756,228.2855,228.0687,228.0982,6599.0
2023-03-07 14:40:00,231.43,231.46,231.25,231.26,11297.0,228.0588,228.0884,227.8814,227.8913,11297.0
2023-03-07 14:50:00,231.25,231.25,231.03,231.1,14282.0,227.8814,227.8814,227.6646,227.7336,14282.0
2023-03-07 15:00:00,231.21,231.48,231.21,231.37,34241.0,227.842,228.1081,227.842,227.9997,34241.0
2023-03-07 15:10:00,231.4,231.7,231.4,231.69,21234.0,228.0293,228.3249,228.0293,228.315,21234.0
2023-03-07 15:20:00,231.62,231.64,231.23,231.27,20786.0,228.246,228.2658,227.8617,227.9011,20786.0
2023-03-07 15:30:00,231.3,231.81,231.23,231.68,16844.0,227.9307,228.4333,227.8617,228.3052,16844.0
2023-03-07 15:40:00,231.7,231.75,231.34,231.47,20016.0,228.3249,228.3742,227.9701,228.0982,20016.0
2023-03-07 15:50:00,231.53,231.53,231.25,231.36,69400.0,228.1574,228.1574,227.8814,227.9898,69400.0
2023-03-08 09:30:00,231.64,232.11,231.48,231.48,14117.0,228.2658,228.7289,228.1081,228.1081,14117.0
2023-03-08 09:40:00,231.63,231.72,231.23,231.48,13080.0,228.2559,228.3446,227.8617,228.1081,13080.0
2023-03-08 09:50:00,231.36,231.74,231.31,231.66,11419.0,227.9898,228.3643,227.9406,228.2855,11419.0
2023-03-08 10:00:00,231.59,231.61,230.64,231.48,19694.0,228.2165,228.2362,227.2803,228.1081,19694.0
2023-03-08 10:10:00,231.46,231.9,231.11,231.18,15084.0,228.0884,228.522,227.7435,227.8125,15084.0
2023-03-08 10:20:00,231.17,232.0,230.86,231.76,15862.0,227.8026,228.6205,227.4971,228.384,15862.0
2023-03-08 10:30:00,231.64,232.32,231.63,232.16,9057.0,228.2658,228.9359,228.2559,228.7782,9057.0
2023-03-08 10:40:00,231.95,232.05,231.65,231.65,19601.0,228.5712,228.6698,228.2756,228.2756,19601.0
2023-03-08 10:50:00,231.44,231.75,231.42,231.69,70700.0,228.0687,228.3742,228.049,228.315,70700.0
2023-03-08 11:00:00,231.63,232.27,231.62,232.22,3972.0,228.2559,228.8866,228.246,228.8373,3972.0
2023-03-08 11:10:00,232.19,232.24,231.94,231.97,7773.0,228.8077,228.857,228.5614,228.5909,7773.0
2023-03-08 11:20:00,231.95,232.04,231.72,231.72,5264.0,228.5712,228.6599,228.3446,228.3446,5264.0
2023-03-08 11:30:00,231.53,231.68,231.25,231.67,25767.0,228.1574,228.3052,227.8814,228.2953,25767.0
2023-03-08 11:40:00,231.73,232.53,231.72,232.51,17476.0,228.3544,229.1428,228.3446,229.1231,17476.0
2023-03-08 11:50:00,232.47,232.65,232.41,232.46,13756.0,229.0837,229.261,229.0245,229.0738,13756.0
2023-03-08 12:00:00,232.5,232.61,231.99,232.03,21668.0,229.1132,229.2216,228.6107,228.6501,21668.0
2023-03-08 12:10:00,232.01,232.01,231.75,231.96,3716.0,228.6304,228.6304,228.3742,228.5811,3716.0
2023-03-08 12:20:00,231.83,231.87,231.52,231.58,8696.0,228.453,228.4924,228.1475,228.2066,8696.0
2023-03-08 12:30:00,231.5,231.67,231.15,231.64,8145.0,228.1278,228.2953,227.7829,228.2658,8145.0
2023-03-08 12:40:00,231.64,231.79,231.59,231.68,8792.0,228.2658,228.4136,228.2165,228.3052,8792.0
2023-03-08 12:50:00,231.73,231.74,231.4,231.48,7811.0,228.3544,228.3643,228.0293,228.1081,7811.0
2023-03-08 13:00:00,231.59,231.64,231.18,231.27,9745.0,228.2165,228.2658,227.8125,227.9011,9745.0
2023-03-08 13:10:00,231.24,231.28,230.95,231.07,10325.0,227.8716,227.911,227.5858,227.7041,10325.0
2023-03-08 13:20:00,231.06,231.26,230.88,230.88,2965.0,227.6942,227.8913,227.5168,227.5168,2965.0
2023-03-08 13:30:00,230.82,230.96,230.76,230.86,12966.0,227.4577,227.5957,227.3986,227.4971,12966.0
2023-03-08 13:40:00,230.77,230.89,230.7,230.81,4900.0,227.4084,227.5267,227.3394,227.4478,4900.0
2023-03-08 13:50:00,230.73,231.08,230.7,230.85,11410.0,227.369,227.7139,227.3394,227.4873,11410.0
2023-03-08 14:00:00,230.9,231.21,230.89,231.21,7376.0,227.5365,227.842,227.5267,227.842,7376.0
2023-03-08 14:10:00,231.25,231.38,231.18,231.26,11060.0,227.8814,228.0095,227.8125,227.8913,11060.0
2023-03-08 14:20:00,231.3,231.58,231.3,231.55,13026.0,227.9307,228.2066,227.9307,228.1771,13026.0
2023-03-08 14:30:00,231.56,231.73,231.42,231.62,7888.0,228.1869,228.3544,228.049,228.246,7888.0
2023-03-08 14:40:00,231.68,231.69,231.41,231.45,24595.0,228.3052,228.315,228.0391,228.0785,24595.0
2023-03-08 14:50:00,231.4,231.44,231.23,231.3,16197.0,228.0293,228.0687,227.8617,227.9307,16197.0
2023-03-08 15:00:00,231.31,231.42,231.01,231.17,9708.0,227.9406,228.049,227.6449,227.8026,9708.0
2023-03-08 15:10:00,231.16,231.16,231.0,231.03,10285.0,227.7927,227.7927,227.6351,227.6646,10285.0
2023-03-08 15:20:00,231.05,231.17,230.94,231.13,12343.0,227.6844,227.8026,227.576,227.7632,12343.0
2023-03-08 15:30:00,231.19,231.77,231.12,231.69,22846.0,227.8223,228.3939,227.7533,228.315,22846.0
2023-03-08 15:40:00,231.79,232.4,231.74,232.22,15704.0,228.4136,229.0147,228.3643,228.8373,15704.0
2023-03-08 15:50:00,232.19,232.29,232.01,232.16,62281.0,228.8077,228.9063,228.6304,228.7782,62281.0
2023-03-09 09:30:00,232.56,233.37,232.38,233.36,32529.0,229.1724,229.9706,228.995,229.9607,32529.0
2023-03-09 09:40:00,233.37,233.86,232.97,233.83,21191.0,229.9706,230.4534,229.5764,230.4239,21191.0
2023-03-09 09:50:00,233.94,234.07,233.67,233.89,22023.0,230.5323,230.6604,230.2662,230.483,22023.0
2023-03-09 10:00:00,233.8,234.18,233.8,234.02,12674.0,230.3943,230.7688,230.3943,230.6111,12674.0
2023-03-09 10:10:00,234.1,234.1,233.09,233.42,7414.0,230.6899,230.6899,229.6946,230.0198,7414.0
2023-03-09 10:20:00,233.45,233.51,233.25,233.51,14054.0,230.0494,230.1085,229.8523,230.1085,14054.0
2023-03-09 10:30:00,233.63,234.08,233.53,233.87,5855.0,230.2268,230.6702,230.1282,230.4633,5855.0
2023-03-09 10:40:00,233.94,234.09,233.86,233.95,13879.0,230.5323,230.6801,230.4534,230.5421,13879.0
2023-03-09 10:50:00,233.97,233.97,233.39,233.43,8701.0,230.5618,230.5618,229.9903,230.0297,8701.0
2023-03-09 11:00:00,233.41,233.42,233.12,233.27,9237.0,230.01,230.0198,229.7242,229.872,9237.0
2023-03-09 11:10:00,233.23,233.48,233.15,233.36,18684.0,229.8326,230.079,229.7538,229.9607,18684.0
2023-03-09 11:20:00,233.36,233.55,233.02,233.02,11342.0,229.9607,230.1479,229.6257,229.6257,11342.0
2023-03-09 11:30:00,233.02,233.18,233.02,233.03,4606.0,229.6257,229.7833,229.6257,229.6355,4606.0
2023-03-09 11:40:00,233.08,233.4,233.06,233.39,5252.0,229.6848,230.0001,229.6651,229.9903,5252.0
2023-03-09 11:50:00,233.37,233.41,232.99,232.99,9872.0,229.9706,230.01,229.5961,229.5961,9872.0
2023-03-09 12:00:00,232.94,232.96,232.36,232.67,9294.0,229.5468,229.5665,228.9753,229.2808,9294.0
2023-03-09 12:10:00,232.66,232.8,232.56,232.8,2868.0,229.2709,229.4089,229.1724,229.4089,2868.0
2023-03-09 12:20:00,232.83,233.06,232.71,233.06,5289.0,229.4384,229.6651,229.3202,229.6651,5289.0
2023-03-09 12:30:00,233.09,233.12,232.55,232.59,6376.0,229.6946,229.7242,229.1625,229.2019,6376.0
2023-03-09 12:40:00,232.55,232.68,232.0,232.06,12979.0,229.1625,229.2906,228.6205,228.6796,12979.0
2023-03-09 12:50:00,232.08,232.3,232.08,232.24,5184.0,228.6993,228.9161,228.6993,228.857,5184.0
2023-03-09 13:00:00,232.21,232.4,232.15,232.29,30197.0,228.8275,229.0147,228.7683,228.9063,30197.0
2023-03-09 13:10:00,232.06,232.09,231.69,231.72,5083.0,228.6796,228.7092,228.315,228.3446,5083.0
2023-03-09 13:20:00,231.72,231.83,230.98,231.12,11204.0,228.3446,228.453,227.6154,227.7533,11204.0
2023-03-09 13:30:00,230.98,230.98,230.52,230.52,5754.0,227.6154,227.6154,227.1621,227.1621,5754.0
2023-03-09 13:40:00,230.68,230.87,230.09,230.1,13480.0,227.3197,227.507,226.7383,226.7482,13480.0
2023-03-09 13:50:00,230.09,230.32,229.97,230.19,11580.0,226.7383,226.965,226.6201,226.8369,11580.0
2023-03-09 14:00:00,230.21,230.22,229.67,229.72,25122.0,226.8566,226.8664,226.3245,226.3737,25122.0
2023-03-09 14:10:00,229.7,230.07,229.61,229.91,16181.0,226.354,226.7186,226.2653,226.561,16181.0
2023-03-09 14:20:00,229.97,230.29,229.83,229.86,19658.0,226.6201,226.9354,226.4821,226.5117,19658.0
2023-03-09 14:30:00,229.84,229.91,229.34,229.8,14800.0,226.492,226.561,225.9993,226.4526,14800.0
2023-03-09 14:40:00,229.85,230.09,229.58,229.65,15246.0,226.5018,226.7383,226.2358,226.3047,15246.0
2023-03-09 14:50:00,229.59,229.72,229.24,229.26,17546.0,226.2456,226.3737,225.9007,225.9204,17546.0
2023-03-09 15:00:00,229.3,229.41,228.69,228.84,22346.0,225.9598,226.0682,225.3587,225.5065,22346.0
2023-03-09 15:10:00,228.84,229.0,227.94,227.95,40277.0,225.5065,225.6642,224.6197,224.6295,40277.0
2023-03-09 15:20:00,227.95,228.39,227.56,227.99,24412.0,224.6295,225.0631,224.2452,224.6689,24412.0
2023-03-09 15:30:00,227.9,228.71,227.81,228.59,26097.0,224.5802,225.3784,224.4915,225.2602,26097.0
2023-03-09 15:40:00,228.53,228.67,227.92,228.47,65983.0,225.2011,225.339,224.5999,225.1419,65983.0
2023-03-09 15:50:00,228.42,228.85,227.95,228.09,174769.0,225.0927,225.5164,224.6295,224.7675,174769.0
2023-03-10 09:30:00,228.02,228.02,226.37,226.38,29417.0,224.6985,224.6985,223.0725,223.0824,29417.0
2023-03-10 09:40:00,226.53,226.53,225.19,225.67,87937.0,223.2302,223.2302,221.9097,222.3827,87937.0
2023-03-10 09:50:00,225.42,226.2,225.21,225.92,14604.0,222.1364,222.905,221.9294,222.6291,14604.0
2023-03-10 10:00:00,226.28,226.92,226.23,226.92,22591.0,222.9838,223.6145,222.9346,223.6145,22591.0
2023-03-10 10:10:00,226.66,227.01,226.15,226.19,13090.0,223.3583,223.7032,222.8557,222.8951,13090.0
2023-03-10 10:20:00,226.19,226.19,225.54,225.9,12778.0,222.8951,222.8951,222.2546,222.6094,12778.0
2023-03-10 10:30:00,225.93,226.77,225.84,226.62,8180.0,222.6389,223.4667,222.5502,223.3189,8180.0
2023-03-10 10:40:00,226.6,226.94,225.83,226.02,9840.0,223.2992,223.6342,222.5404,222.7276,9840.0
2023-03-10 10:50:00,226.13,227.59,225.82,227.56,16267.0,222.836,224.2748,222.5305,224.2452,16267.0
2023-03-10 11:00:00,227.44,227.56,227.09,227.52,15890.0,224.1269,224.2452,223.782,224.2058,15890.0
2023-03-10 11:10:00,227.51,227.64,226.86,227.2,3953.0,224.1959,224.324,223.5554,223.8904,3953.0
2023-03-10 11:20:00,227.12,228.15,227.11,228.05,11767.0,223.8116,224.8266,223.8017,224.7281,11767.0
2023-03-10 11:30:00,228.24,228.58,228.03,228.04,16323.0,224.9153,225.2503,224.7083,224.7182,16323.0
2023-03-10 11:40:00,228.18,228.27,227.01,227.2,8402.0,224.8562,224.9448,223.7032,223.8904,8402.0
2023-03-10 11:50:00,227.15,227.15,226.7,226.7,6199.0,223.8412,223.8412,223.3977,223.3977,6199.0
2023-03-10 12:00:00,226.72,226.92,226.01,226.06,6335.0,223.4174,223.6145,222.7178,222.767,6335.0
2023-03-10 12:10:00,225.92,226.16,225.77,225.88,27814.0,222.6291,222.8656,222.4813,222.5897,27814.0
2023-03-10 12:20:00,225.85,226.15,225.75,226.05,16907.0,222.5601,222.8557,222.4616,222.7572,16907.0
2023-03-10 12:30:00,226.11,226.8,225.9,226.65,26711.0,222.8163,223.4963,222.6094,223.3484,26711.0
2023-03-10 12:40:00,226.31,226.31,225.99,226.0,5645.0,223.0134,223.0134,222.6981,222.7079,5645.0
2023-03-10 12:50:00,226.01,226.01,225.21,225.22,3742.0,222.7178,222.7178,221.9294,221.9393,3742.0
2023-03-10 13:00:00,225.34,225.58,225.23,225.38,27320.0,222.0575,222.294,221.9491,222.0969,27320.0
2023-03-10 13:10:00,225.46,225.47,224.85,224.89,31425.0,222.1758,222.1856,221.5747,221.6141,31425.0
2023-03-10 13:20:00,224.96,224.98,224.1,224.37,27732.0,221.6831,221.7028,220.8356,221.1017,27732.0
2023-03-10 13:30:00,224.14,224.23,223.89,223.97,17638.0,220.875,220.9637,220.6286,220.7075,17638.0
2023-03-10 13:40:00,224.01,224.04,223.49,223.57,20903.0,220.7469,220.7765,220.2345,220.3133,20903.0
2023-03-10 13:50:00,223.54,223.71,223.35,223.59,40281.0,220.2837,220.4513,220.0965,220.333,40281.0
2023-03-10 14:00:00,223.54,224.66,223.54,224.63,20774.0,220.2837,221.3874,220.2837,221.3579,20774.0
2023-03-10 14:10:00,224.73,224.83,223.88,224.25,74975.0,221.4564,221.555,220.6188,220.9834,74975.0
2023-03-10 14:20:00,224.35,224.35,223.66,223.71,14232.0,221.0819,221.0819,220.402,220.4513,14232.0
2023-03-10 14:30:00,223.77,224.6,223.77,224.54,80223.0,220.5104,221.3283,220.5104,221.2692,80223.0
2023-03-10 14:40:00,224.39,225.28,224.25,225.28,27867.0,221.1214,221.9984,220.9834,221.9984,27867.0
2023-03-10 14:50:00,225.29,225.46,224.79,225.02,18654.0,222.0083,222.1758,221.5155,221.7422,18654.0
2023-03-10 15:00:00,225.02,225.17,224.36,224.99,76322.0,221.7422,221.89,221.0918,221.7126,76322.0
2023-03-10 15:10:00,224.62,225.32,224.26,224.26,25400.0,221.348,222.0378,220.9933,220.9933,25400.0
2023-03-10 15:20:00,224.29,224.76,224.14,224.6,69003.0,221.0228,221.486,220.875,221.3283,69003.0
2023-03-10 15:30:00,224.58,224.62,223.77,223.82,92806.0,221.3086,221.348,220.5104,220.5597,92806.0
2023-03-10 15:40:00,223.8,223.8,223.37,223.49,331614.0,220.54,220.54,220.1162,220.2345,331614.0
2023-03-10 15:50:00,223.41,224.28,223.41,224.2,250803.0,220.1556,221.013,220.1556,220.9341,250803.0
2023-03-13 09:30:00,222.51,223.11,221.56,221.9,34562.0,219.2688,219.86,218.3326,218.6676,34562.0
2023-03-13 09:40:00,222.47,224.24,221.71,224.02,24157.0,219.2293,220.9736,218.4804,220.7568,24157.0
2023-03-13 09:50:00,224.32,225.19,223.95,224.75,19357.0,221.0524,221.9097,220.6878,221.4761,19357.0
2023-03-13 10:00:00,224.69,225.76,224.11,225.34,70854.0,221.417,222.4714,220.8454,222.0575,70854.0
2023-03-13 10:10:00,225.44,225.44,224.06,224.31,21122.0,222.1561,222.1561,220.7962,221.0425,21122.0
2023-03-13 10:20:00,224.02,225.0,223.91,224.03,19375.0,220.7568,221.7225,220.6484,220.7666,19375.0
2023-03-13 10:30:00,224.19,225.41,224.1,224.95,24544.0,220.9243,222.1265,220.8356,221.6732,24544.0
2023-03-13 10:40:00,225.11,225.52,224.31,225.45,22698.0,221.8309,222.2349,221.0425,222.1659,22698.0
2023-03-13 10:50:00,225.15,226.3,224.32,226.15,25048.0,221.8703,223.0035,221.0524,222.8557,25048.0
2023-03-13 11:00:00,226.19,227.0,225.91,226.4,29487.0,222.8951,223.6933,222.6192,223.1021,29487.0
2023-03-13 11:10:00,226.45,227.46,226.43,227.0,22083.0,223.1514,224.1466,223.1316,223.6933,22083.0
2023-03-13 11:20:00,227.23,227.73,226.45,227.63,50450.0,223.92,224.4127,223.1514,224.3142,50450.0
2023-03-13 11:30:00,227.62,227.66,226.5,226.61,54232.0,224.3043,224.3437,223.2006,223.309,54232.0
2023-03-13 11:40:00,226.69,227.85,226.63,227.78,126286.0,223.3879,224.531,223.3287,224.462,126286.0
2023-03-13 11:50:00,227.73,227.81,226.68,227.39,37883.0,224.4127,224.4915,223.378,224.0777,37883.0
2023-03-13 12:00:00,227.53,228.22,226.89,227.84,25663.0,224.2156,224.8956,223.5849,224.5211,25663.0
2023-03-13 12:10:00,227.69,227.76,227.08,227.13,26150.0,224.3733,224.4423,223.7722,223.8215,26150.0
2023-03-13 12:20:00,227.16,227.25,226.48,226.89,36247.0,223.851,223.9397,223.1809,223.5849,36247.0
2023-03-13 12:30:00,226.88,227.1,226.24,226.85,16582.0,223.5751,223.7919,222.9444,223.5455,16582.0
2023-03-13 12:40:00,226.93,227.47,225.97,226.25,19769.0,223.6244,224.1565,222.6783,222.9543,19769.0
2023-03-13 12:50:00,226.21,226.61,225.95,226.2,16874.0,222.9149,223.309,222.6586,222.905,16874.0
2023-03-13 13:00:00,226.23,226.23,225.43,226.15,13839.0,222.9346,222.9346,222.1462,222.8557,13839.0
2023-03-13 13:10:00,226.21,226.68,225.97,226.24,15467.0,222.9149,223.378,222.6783,222.9444,15467.0
2023-03-13 13:20:00,226.27,226.27,225.7,225.99,10277.0,222.974,222.974,222.4123,222.6981,10277.0
2023-03-13 13:30:00,225.99,226.93,225.51,226.71,27283.0,222.6981,223.6244,222.2251,223.4076,27283.0
2023-03-13 13:40:00,226.74,226.86,226.42,226.57,27468.0,223.4371,223.5554,223.1218,223.2696,27468.0
2023-03-13 13:50:00,226.55,226.98,226.49,226.86,19616.0,223.2499,223.6736,223.1908,223.5554,19616.0
2023-03-13 14:00:00,226.94,227.55,226.89,226.96,44623.0,223.6342,224.2353,223.5849,223.6539,44623.0
2023-03-13 14:10:00,226.91,227.61,226.8,227.29,15576.0,223.6047,224.2945,223.4963,223.9791,15576.0
2023-03-13 14:20:00,227.11,227.72,227.07,227.41,12537.0,223.8017,224.4029,223.7623,224.0974,12537.0
2023-03-13 14:30:00,227.51,227.99,226.91,227.13,35535.0,224.1959,224.6689,223.6047,223.8215,35535.0
2023-03-13 14:40:00,227.14,227.65,226.91,227.3,36536.0,223.8313,224.3339,223.6047,223.989,36536.0
2023-03-13 14:50:00,227.17,227.53,227.07,227.41,38822.0,223.8609,224.2156,223.7623,224.0974,38822.0
2023-03-13 15:00:00,227.39,227.67,226.73,226.99,44942.0,224.0777,224.3536,223.4273,223.6835,44942.0
2023-03-13 15:10:00,227.02,227.63,226.93,227.0,39505.0,223.7131,224.3142,223.6244,223.6933,39505.0
2023-03-13 15:20:00,226.91,226.91,225.63,225.93,57757.0,223.6047,223.6047,222.3433,222.6389,57757.0
2023-03-13 15:30:00,225.92,226.68,225.9,226.6,62741.0,222.6291,223.378,222.6094,223.2992,62741.0
2023-03-13 15:40:00,226.75,227.02,226.15,226.27,35575.0,223.447,223.7131,222.8557,222.974,35575.0
2023-03-13 15:50:00,226.19,226.19,225.34,225.41,92771.0,222.8951,222.8951,222.0575,222.1265,92771.0
2023-03-14 09:30:00,228.15,228.88,228.11,228.88,31069.0,224.8266,225.546,224.7872,225.546,31069.0
2023-03-14 09:40:00,229.0,229.48,228.96,229.0,53258.0,225.6642,226.1372,225.6248,225.6642,53258.0
2023-03-14 09:50:00,228.99,229.09,228.44,228.89,50570.0,225.6544,225.7529,225.1124,225.5558,50570.0
2023-03-14 10:00:00,228.94,229.51,228.64,229.15,42129.0,225.6051,226.1668,225.3095,225.812,42129.0
2023-03-14 10:10:00,229.19,229.36,228.78,229.12,56951.0,225.8514,226.019,225.4474,225.7825,56951.0
2023-03-14 10:20:00,229.06,229.77,229.03,229.75,79094.0,225.7233,226.423,225.6938,226.4033,79094.0
2023-03-14 10:30:00,229.82,229.97,229.65,229.77,36437.0,226.4723,226.6201,226.3047,226.423,36437.0
2023-03-14 10:40:00,229.79,229.99,229.62,229.96,13890.0,226.4427,226.6398,226.2752,226.6102,13890.0
2023-03-14 10:50:00,229.93,230.04,229.44,229.44,17283.0,226.5807,226.6891,226.0978,226.0978,17283.0
2023-03-14 11:00:00,229.47,229.86,229.39,229.75,9728.0,226.1274,226.5117,226.0485,226.4033,9728.0
2023-03-14 11:10:00,229.84,230.13,229.8,230.05,27065.0,226.492,226.7778,226.4526,226.6989,27065.0
2023-03-14 11:20:00,230.09,230.3,230.03,230.18,67848.0,226.7383,226.9453,226.6792,226.827,67848.0
2023-03-14 11:30:00,230.24,230.39,230.12,230.34,64233.0,226.8861,227.034,226.7679,226.9847,64233.0
2023-03-14 11:40:00,230.41,230.42,229.9,229.93,9121.0,227.0537,227.0635,226.5511,226.5807,9121.0
2023-03-14 11:50:00,229.95,230.16,229.95,229.96,3330.0,226.6004,226.8073,226.6004,226.6102,3330.0
2023-03-14 12:00:00,229.92,230.01,229.57,229.77,19547.0,226.5708,226.6595,226.2259,226.423,19547.0
2023-03-14 12:10:00,229.86,230.06,229.73,229.77,30538.0,226.5117,226.7088,226.3836,226.423,30538.0
2023-03-14 12:20:00,229.75,229.75,229.31,229.52,9988.0,226.4033,226.4033,225.9697,226.1766,9988.0
2023-03-14 12:30:00,229.56,229.96,229.55,229.85,10821.0,226.2161,226.6102,226.2062,226.5018,10821.0
2023-03-14 12:40:00,229.73,229.93,229.35,229.92,23433.0,226.3836,226.5807,226.0091,226.5708,23433.0
2023-03-14 12:50:00,229.9,229.9,229.3,229.53,17782.0,226.5511,226.5511,225.9598,226.1865,17782.0
2023-03-14 13:00:00,229.5,229.67,229.01,229.06,20107.0,226.1569,226.3245,225.6741,225.7233,20107.0
2023-03-14 13:10:00,228.91,228.96,227.77,228.26,26669.0,225.5755,225.6248,224.4521,224.935,26669.0
2023-03-14 13:20:00,228.22,228.75,228.0,228.54,29050.0,224.8956,225.4179,224.6788,225.2109,29050.0
2023-03-14 13:30:00,228.44,228.74,228.24,228.66,43097.0,225.1124,225.408,224.9153,225.3292,43097.0
2023-03-14 13:40:00,228.84,228.93,227.87,228.06,39285.0,225.5065,225.5952,224.5507,224.7379,39285.0
2023-03-14 13:50:00,228.27,228.39,227.81,228.01,28254.0,224.9448,225.0631,224.4915,224.6886,28254.0
2023-03-14 14:00:00,228.04,228.24,227.13,227.55,26453.0,224.7182,224.9153,223.8215,224.2353,26453.0
2023-03-14 14:10:00,227.62,227.88,227.44,227.52,6580.0,224.3043,224.5605,224.1269,224.2058,6580.0
2023-03-14 14:20:00,227.39,228.32,227.39,228.24,6389.0,224.0777,224.9941,224.0777,224.9153,6389.0
2023-03-14 14:30:00,228.26,228.49,228.11,228.29,16080.0,224.935,225.1616,224.7872,224.9646,16080.0
2023-03-14 14:40:00,228.34,228.6,228.07,228.3,19762.0,225.0138,225.27,224.7478,224.9744,19762.0
2023-03-14 14:50:00,228.18,228.5,227.9,227.93,14736.0,224.8562,225.1715,224.5802,224.6098,14736.0
2023-03-14 15:00:00,227.97,228.19,227.17,227.25,16619.0,224.6492,224.866,223.8609,223.9397,16619.0
2023-03-14 15:10:00,227.34,227.53,226.83,227.53,37468.0,224.0284,224.2156,223.5258,224.2156,37468.0
2023-03-14 15:20:00,227.61,227.61,227.1,227.46,21011.0,224.2945,224.2945,223.7919,224.1466,21011.0
2023-03-14 15:30:00,227.51,228.35,227.31,228.11,42657.0,224.1959,225.0237,223.9988,224.7872,42657.0
2023-03-14 15:40:00,228.04,228.6,227.99,228.59,34681.0,224.7182,225.27,224.6689,225.2602,34681.0
2023-03-14 15:50:00,228.6,230.01,228.6,229.7,185761.0,225.27,226.6595,225.27,226.354,185761.0
2023-03-15 09:30:00,227.15,227.96,226.81,227.43,43863.0,223.8412,224.6394,223.5061,224.1171,43863.0
2023-03-15 09:40:00,227.02,228.2,226.99,227.68,12774.0,223.7131,224.8759,223.6835,224.3634,12774.0
2023-03-15 09:50:00,227.6,227.6,226.81,226.94,11916.0,224.2846,224.2846,223.5061,223.6342,11916.0
2023-03-15 10:00:00,226.94,228.0,226.67,227.46,19207.0,223.6342,224.6788,223.3682,224.1466,19207.0
2023-03-15 10:10:00,227.54,227.69,226.75,226.96,41894.0,224.2255,224.3733,223.447,223.6539,41894.0
2023-03-15 10:20:00,227.29,227.57,226.76,226.9,17666.0,223.9791,224.255,223.4568,223.5948,17666.0
2023-03-15 10:30:00,226.77,227.23,226.45,226.59,19799.0,223.4667,223.92,223.1514,223.2893,19799.0
2023-03-15 10:40:00,226.6,226.67,226.15,226.27,22019.0,223.2992,223.3682,222.8557,222.974,22019.0
2023-03-15 10:50:00,226.15,227.31,225.99,227.3,28771.0,222.8557,223.9988,222.6981,223.989,28771.0
2023-03-15 11:00:00,227.25,227.61,226.9,227.22,30800.0,223.9397,224.2945,223.5948,223.9101,30800.0
2023-03-15 11:10:00,227.19,227.81,227.13,227.8,15083.0,223.8806,224.4915,223.8215,224.4817,15083.0
2023-03-15 11:20:00,227.72,227.72,227.2,227.34,18241.0,224.4029,224.4029,223.8904,224.0284,18241.0
2023-03-15 11:30:00,227.39,227.72,227.06,227.17,16004.0,224.0777,224.4029,223.7525,223.8609,16004.0
2023-03-15 11:40:00,227.09,228.15,227.09,227.93,17909.0,223.782,224.8266,223.782,224.6098,17909.0
2023-03-15 11:50:00,227.71,227.72,227.25,227.32,16593.0,224.393,224.4029,223.9397,224.0087,16593.0
2023-03-15 12:00:00,227.46,227.56,226.67,226.79,15405.0,224.1466,224.2452,223.3682,223.4864,15405.0
2023-03-15 12:10:00,226.58,226.97,226.5,226.78,21477.0,223.2795,223.6638,223.2006,223.4766,21477.0
2023-03-15 12:20:00,226.72,226.92,226.37,226.74,34133.0,223.4174,223.6145,223.0725,223.4371,34133.0
2023-03-15 12:30:00,226.73,227.19,226.65,226.71,32500.0,223.4273,223.8806,223.3484,223.4076,32500.0
2023-03-15 12:40:00,226.65,227.01,226.44,227.01,10508.0,223.3484,223.7032,223.1415,223.7032,10508.0
2023-03-15 12:50:00,226.99,227.04,226.15,226.47,16641.0,223.6835,223.7328,222.8557,223.1711,16641.0
2023-03-15 13:00:00,226.46,226.98,226.17,226.88,10276.0,223.1612,223.6736,222.8754,223.5751,10276.0
2023-03-15 13:10:00,226.94,227.85,226.94,227.57,19116.0,223.6342,224.531,223.6342,224.255,19116.0
2023-03-15 13:20:00,227.61,227.94,227.34,227.88,12835.0,224.2945,224.6197,224.0284,224.5605,12835.0
2023-03-15 13:30:00,227.88,228.01,227.47,227.61,21138.0,224.5605,224.6886,224.1565,224.2945,21138.0
2023-03-15 13:40:00,227.4,227.41,227.13,227.3,9070.0,224.0875,224.0974,223.8215,223.989,9070.0
2023-03-15 13:50:00,227.36,228.15,227.36,227.99,22729.0,224.0481,224.8266,224.0481,224.6689,22729.0
2023-03-15 14:00:00,228.02,228.06,227.57,227.61,20138.0,224.6985,224.7379,224.255,224.2945,20138.0
2023-03-15 14:10:00,227.74,228.05,227.3,228.01,16239.0,224.4226,224.7281,223.989,224.6886,16239.0
2023-03-15 14:20:00,227.84,229.65,227.84,229.07,55340.0,224.5211,226.3047,224.5211,225.7332,55340.0
2023-03-15 14:30:00,229.22,229.57,228.85,229.2,40121.0,225.881,226.2259,225.5164,225.8613,40121.0
2023-03-15 14:40:00,229.22,229.49,228.87,228.87,20388.0,225.881,226.1471,225.5361,225.5361,20388.0
2023-03-15 14:50:00,228.91,229.54,228.51,229.38,19317.0,225.5755,226.1963,225.1813,226.0387,19317.0
2023-03-15 15:00:00,229.48,229.87,228.76,228.76,27327.0,226.1372,226.5215,225.4277,225.4277,27327.0
2023-03-15 15:10:00,228.6,229.39,228.6,229.08,29723.0,225.27,226.0485,225.27,225.743,29723.0
2023-03-15 15:20:00,229.05,229.6,228.82,229.43,38676.0,225.7135,226.2555,225.4868,226.0879,38676.0
2023-03-15 15:30:00,229.57,229.66,228.72,228.91,29906.0,226.2259,226.3146,225.3883,225.5755,29906.0
2023-03-15 15:40:00,228.88,228.95,228.25,228.6,49044.0,225.546,225.6149,224.9251,225.27,49044.0
2023-03-15 15:50:00,228.67,229.73,228.1,229.73,112986.0,225.339,226.3836,224.7773,226.3836,112986.0
2023-03-16 09:30:00,228.74,229.11,228.25,229.07,28433.0,225.408,225.7726,224.9251,225.7332,28433.0
2023-03-16 09:40:00,229.14,229.3,228.67,228.71,13360.0,225.8022,225.9598,225.339,225.3784,13360.0
2023-03-16 09:50:00,229.0,229.86,229.0,229.81,20146.0,225.6642,226.5117,225.6642,226.4624,20146.0
2023-03-16 10:00:00,229.81,230.04,229.01,229.01,7930.0,226.4624,226.6891,225.6741,225.6741,7930.0
2023-03-16 10:10:00,229.13,229.49,228.99,228.99,5974.0,225.7923,226.1471,225.6544,225.6544,5974.0
2023-03-16 10:20:00,229.02,229.63,228.98,229.59,14219.0,225.6839,226.285,225.6445,226.2456,14219.0
2023-03-16 10:30:00,229.54,229.9,229.48,229.63,6656.0,226.1963,226.5511,226.1372,226.285,6656.0
2023-03-16 10:40:00,229.97,231.19,229.95,231.02,23737.0,226.6201,227.8223,226.6004,227.6548,23737.0
2023-03-16 10:50:00,230.97,232.0,230.97,231.79,69404.0,227.6055,228.6205,227.6055,228.4136,69404.0
2023-03-16 11:00:00,231.89,232.22,231.49,232.02,32885.0,228.5121,228.8373,228.1179,228.6402,32885.0
2023-03-16 11:10:00,232.11,232.17,231.85,232.08,46729.0,228.7289,228.788,228.4727,228.6993,46729.0
2023-03-16 11:20:00,232.19,232.94,232.05,232.79,33147.0,228.8077,229.5468,228.6698,229.399,33147.0
2023-03-16 11:30:00,232.92,233.01,232.65,232.91,14153.0,229.5271,229.6158,229.261,229.5173,14153.0
2023-03-16 11:40:00,232.94,233.37,232.94,233.26,18993.0,229.5468,229.9706,229.5468,229.8622,18993.0
2023-03-16 11:50:00,233.29,233.86,233.22,233.56,16964.0,229.8917,230.4534,229.8227,230.1578,16964.0
2023-03-16 12:00:00,233.53,233.7,233.1,233.14,13858.0,230.1282,230.2957,229.7045,229.7439,13858.0
2023-03-16 12:10:00,233.14,233.39,232.78,233.32,12250.0,229.7439,229.9903,229.3891,229.9213,12250.0
2023-03-16 12:20:00,233.4,233.59,233.33,233.56,62730.0,230.0001,230.1874,229.9311,230.1578,62730.0
2023-03-16 12:30:00,233.57,233.57,233.05,233.46,16759.0,230.1676,230.1676,229.6552,230.0592,16759.0
2023-03-16 12:40:00,233.45,233.87,233.34,233.83,16401.0,230.0494,230.4633,229.941,230.4239,16401.0
2023-03-16 12:50:00,233.91,234.5,233.83,234.32,85893.0,230.5027,231.0841,230.4239,230.9067,85893.0
2023-03-16 13:00:00,234.31,234.62,234.27,234.33,35027.0,230.8969,231.2023,230.8574,230.9166,35027.0
2023-03-16 13:10:00,234.33,234.41,233.72,233.86,26686.0,230.9166,230.9954,230.3155,230.4534,26686.0
2023-03-16 13:20:00,233.89,234.27,233.84,234.09,27316.0,230.483,230.8574,230.4337,230.6801,27316.0
2023-03-16 13:30:00,234.09,234.15,233.79,234.03,22252.0,230.6801,230.7392,230.3844,230.6209,22252.0
2023-03-16 13:40:00,234.03,234.26,233.98,234.04,27476.0,230.6209,230.8476,230.5717,230.6308,27476.0
2023-03-16 13:50:00,234.05,234.28,233.69,234.12,21484.0,230.6407,230.8673,230.2859,230.7096,21484.0
2023-03-16 14:00:00,234.12,234.12,233.66,234.0,23603.0,230.7096,230.7096,230.2563,230.5914,23603.0
2023-03-16 14:10:00,234.05,234.1,233.64,233.9,24270.0,230.6407,230.6899,230.2366,230.4928,24270.0
2023-03-16 14:20:00,233.94,234.14,233.77,234.14,20437.0,230.5323,230.7293,230.3647,230.7293,20437.0
2023-03-16 14:30:00,234.13,234.13,233.55,234.02,16800.0,230.7195,230.7195,230.1479,230.6111,16800.0
2023-03-16 14:40:00,234.02,234.31,233.95,234.08,65647.0,230.6111,230.8969,230.5421,230.6702,65647.0
2023-03-16 14:50:00,234.06,234.47,234.03,234.45,22675.0,230.6505,231.0545,230.6209,231.0348,22675.0
2023-03-16 15:00:00,234.47,234.83,234.37,234.63,35325.0,231.0545,231.4093,230.956,231.2122,35325.0
2023-03-16 15:10:00,234.65,234.81,234.47,234.67,83811.0,231.2319,231.3896,231.0545,231.2516,83811.0
2023-03-16 15:20:00,234.71,235.15,234.69,235.04,230012.0,231.291,231.7246,231.2713,231.6162,230012.0
2023-03-16 15:30:00,235.02,235.02,234.62,234.74,14990.0,231.5965,231.5965,231.2023,231.3206,14990.0
2023-03-16 15:40:00,234.71,235.1,234.57,234.67,34976.0,231.291,231.6754,231.1531,231.2516,34976.0
2023-03-16 15:50:00,234.87,234.98,234.41,234.79,112716.0,231.4487,231.5571,230.9954,231.3699,112716.0
2023-03-17 09:30:00,235.09,235.5,234.55,235.44,57537.0,231.6655,232.0695,231.1334,232.0104,57537.0
2023-03-17 09:40:00,235.43,235.58,234.46,234.5,10727.0,232.0005,232.1484,231.0447,231.0841,10727.0
2023-03-17 09:50:00,234.61,235.07,234.61,234.96,37891.0,231.1925,231.6458,231.1925,231.5374,37891.0
2023-03-17 10:00:00,235.2,236.09,235.2,235.46,8887.0,231.7739,232.6509,231.7739,232.0301,8887.0
2023-03-17 10:10:00,235.27,235.31,234.53,234.63,37911.0,231.8429,231.8823,231.1137,231.2122,37911.0
2023-03-17 10:20:00,234.64,234.72,233.8,234.04,43440.0,231.2221,231.3009,230.3943,230.6308,43440.0
2023-03-17 10:30:00,234.12,234.29,233.11,233.67,56588.0,230.7096,230.8772,229.7143,230.2662,56588.0
2023-03-17 10:40:00,233.65,233.68,232.74,233.3,8326.0,230.2465,230.276,229.3497,229.9016,8326.0
2023-03-17 10:50:00,233.38,233.55,232.85,233.33,9284.0,229.9804,230.1479,229.4581,229.9311,9284.0
2023-03-17 11:00:00,233.29,233.38,232.8,233.14,9020.0,229.8917,229.9804,229.4089,229.7439,9020.0
2023-03-17 11:10:00,233.06,233.6,232.92,233.43,8670.0,229.6651,230.1972,229.5271,230.0297,8670.0
2023-03-17 11:20:00,233.47,233.51,232.28,232.64,32964.0,230.0691,230.1085,228.8964,229.2512,32964.0
2023-03-17 11:30:00,232.66,233.08,232.37,232.38,23043.0,229.2709,229.6848,228.9851,228.995,23043.0
2023-03-17 11:40:00,232.44,232.55,232.01,232.49,15459.0,229.0541,229.1625,228.6304,229.1034,15459.0
2023-03-17 11:50:00,232.54,232.73,232.41,232.68,37160.0,229.1526,229.3399,229.0245,229.2906,37160.0
2023-03-17 12:00:00,232.75,233.35,232.66,233.35,8315.0,229.3596,229.9508,229.2709,229.9508,8315.0
2023-03-17 12:10:00,233.22,233.29,232.84,232.86,9536.0,229.8227,229.8917,229.4483,229.468,9536.0
2023-03-17 12:20:00,232.94,233.39,232.76,233.39,12762.0,229.5468,229.9903,229.3694,229.9903,12762.0
2023-03-17 12:30:00,233.46,233.95,233.36,233.4,17264.0,230.0592,230.5421,229.9607,230.0001,17264.0
2023-03-17 12:40:00,233.4,233.49,233.19,233.3,28049.0,230.0001,230.0888,229.7932,229.9016,28049.0
2023-03-17 12:50:00,233.29,233.52,232.9,233.26,35402.0,229.8917,230.1184,229.5074,229.8622,35402.0
2023-03-17 13:00:00,233.28,233.72,233.27,233.68,8885.0,229.8819,230.3155,229.872,230.276,8885.0
2023-03-17 13:10:00,233.65,234.02,233.61,233.7,6815.0,230.2465,230.6111,230.2071,230.2957,6815.0
2023-03-17 13:20:00,233.84,234.21,233.67,233.76,4467.0,230.4337,230.7983,230.2662,230.3549,4467.0
2023-03-17 13:30:00,233.79,234.13,233.46,233.81,4659.0,230.3844,230.7195,230.0592,230.4041,4659.0
2023-03-17 13:40:00,233.62,234.0,233.32,233.85,8761.0,230.2169,230.5914,229.9213,230.4436,8761.0
2023-03-17 13:50:00,233.87,233.96,233.57,233.96,16485.0,230.4633,230.552,230.1676,230.552,16485.0
2023-03-17 14:00:00,234.01,234.23,233.41,233.52,45634.0,230.6012,230.818,230.01,230.1184,45634.0
2023-03-17 14:10:00,233.5,233.53,233.1,233.19,57488.0,230.0987,230.1282,229.7045,229.7932,57488.0
2023-03-17 14:20:00,233.21,233.28,232.64,232.76,89518.0,229.8129,229.8819,229.2512,229.3694,89518.0
2023-03-17 14:30:00,232.74,233.03,232.61,232.8,10639.0,229.3497,229.6355,229.2216,229.4089,10639.0
2023-03-17 14:40:00,232.76,232.93,232.6,232.73,18643.0,229.3694,229.537,229.2118,229.3399,18643.0
2023-03-17 14:50:00,232.69,233.21,232.33,232.99,25441.0,229.3005,229.8129,228.9457,229.5961,25441.0
2023-03-17 15:00:00,233.08,233.12,232.74,233.02,20798.0,229.6848,229.7242,229.3497,229.6257,20798.0
2023-03-17 15:10:00,232.96,233.61,232.96,233.4,75350.0,229.5665,230.2071,229.5665,230.0001,75350.0
2023-03-17 15:20:00,233.4,233.74,233.3,233.71,27468.0,230.0001,230.3352,229.9016,230.3056,27468.0
2023-03-17 15:30:00,233.69,233.7,232.98,233.17,76312.0,230.2859,230.2957,229.5862,229.7735,76312.0
2023-03-17 15:40:00,233.27,233.58,232.93,232.97,43568.0,229.872,230.1775,229.537,229.5764,43568.0
2023-03-17 15:50:00,232.9,233.69,232.9,233.39,131774.0,229.5074,230.2859,229.5074,229.9903,131774.0
2023-03-20 09:30:00,233.2,233.37,232.48,233.18,29284.0,229.803,229.9706,229.0935,229.7833,29284.0
2023-03-20 09:40:00,233.06,233.37,232.18,232.8,42150.0,229.6651,229.9706,228.7979,229.4089,42150.0
2023-03-20 09:50:00,232.85,233.22,232.62,232.66,23126.0,229.4581,229.8227,229.2315,229.2709,23126.0
2023-03-20 10:00:00,232.86,233.62,232.82,232.93,13147.0,229.468,230.2169,229.4286,229.537,13147.0
2023-03-20 10:10:00,232.86,233.2,232.57,232.62,10087.0,229.468,229.803,229.1822,229.2315,10087.0
2023-03-20 10:20:00,232.74,233.47,232.54,233.41,11306.0,229.3497,230.0691,229.1526,230.01,11306.0
2023-03-20 10:30:00,233.48,233.62,233.02,233.14,5530.0,230.079,230.2169,229.6257,229.7439,5530.0
2023-03-20 10:40:00,233.32,233.88,233.23,233.88,6250.0,229.9213,230.4731,229.8326,230.4731,6250.0
2023-03-20 10:50:00,233.9,234.13,233.6,234.04,21669.0,230.4928,230.7195,230.1972,230.6308,21669.0
2023-03-20 11:00:00,234.11,234.37,234.02,234.25,13142.0,230.6998,230.956,230.6111,230.8377,13142.0
2023-03-20 11:10:00,234.2,234.21,233.88,234.16,20421.0,230.7885,230.7983,230.4731,230.749,20421.0
2023-03-20 11:20:00,234.19,234.77,234.06,234.66,12078.0,230.7786,231.3502,230.6505,231.2418,12078.0
2023-03-20 11:30:00,234.79,234.79,234.28,234.39,10923.0,231.3699,231.3699,230.8673,230.9757,10923.0
2023-03-20 11:40:00,234.39,234.45,233.98,234.04,4108.0,230.9757,231.0348,230.5717,230.6308,4108.0
2023-03-20 11:50:00,234.02,234.12,233.5,233.52,8624.0,230.6111,230.7096,230.0987,230.1184,8624.0
2023-03-20 12:00:00,233.53,233.67,233.13,233.18,21400.0,230.1282,230.2662,229.7341,229.7833,21400.0
2023-03-20 12:10:00,232.99,233.1,232.55,232.93,19115.0,229.5961,229.7045,229.1625,229.537,19115.0
2023-03-20 12:20:00,232.95,233.18,232.89,233.18,4352.0,229.5567,229.7833,229.4975,229.7833,4352.0
2023-03-20 12:30:00,233.22,233.34,233.09,233.33,17184.0,229.8227,229.941,229.6946,229.9311,17184.0
2023-03-20 12:40:00,233.32,233.48,233.16,233.4,13934.0,229.9213,230.079,229.7636,230.0001,13934.0
2023-03-20 12:50:00,233.4,233.97,233.4,233.83,19638.0,230.0001,230.5618,230.0001,230.4239,19638.0
2023-03-20 13:00:00,233.8,234.28,233.79,233.94,17358.0,230.3943,230.8673,230.3844,230.5323,17358.0
2023-03-20 13:10:00,234.01,234.3,234.01,234.16,10768.0,230.6012,230.887,230.6012,230.749,10768.0
2023-03-20 13:20:00,234.13,234.21,234.02,234.06,4626.0,230.7195,230.7983,230.6111,230.6505,4626.0
2023-03-20 13:30:00,234.09,234.33,233.88,234.05,6687.0,230.6801,230.9166,230.4731,230.6407,6687.0
2023-03-20 13:40:00,234.08,234.27,234.01,234.19,7594.0,230.6702,230.8574,230.6012,230.7786,7594.0
2023-03-20 13:50:00,233.96,234.08,233.91,234.08,6819.0,230.552,230.6702,230.5027,230.6702,6819.0
2023-03-20 14:00:00,234.1,234.11,233.7,233.7,17074.0,230.6899,230.6998,230.2957,230.2957,17074.0
2023-03-20 14:10:00,233.71,234.01,233.71,234.01,7547.0,230.3056,230.6012,230.3056,230.6012,7547.0
2023-03-20 14:20:00,233.96,234.28,233.96,234.06,7577.0,230.552,230.8673,230.552,230.6505,7577.0
2023-03-20 14:30:00,234.09,234.14,233.57,233.6,13770.0,230.6801,230.7293,230.1676,230.1972,13770.0
2023-03-20 14:40:00,233.63,233.93,233.46,233.91,35650.0,230.2268,230.5224,230.0592,230.5027,35650.0
2023-03-20 14:50:00,233.96,234.34,233.85,233.91,16224.0,230.552,230.9264,230.4436,230.5027,16224.0
2023-03-20 15:00:00,233.91,234.15,233.78,233.81,8695.0,230.5027,230.7392,230.3746,230.4041,8695.0
2023-03-20 15:10:00,233.82,234.07,233.7,234.04,14386.0,230.414,230.6604,230.2957,230.6308,14386.0
2023-03-20 15:20:00,234.04,234.09,233.69,234.0,10396.0,230.6308,230.6801,230.2859,230.5914,10396.0
2023-03-20 15:30:00,233.93,234.26,233.87,234.18,25177.0,230.5224,230.8476,230.4633,230.7688,25177.0
2023-03-20 15:40:00,234.2,234.51,234.11,234.42,75106.0,230.7885,231.0939,230.6998,231.0053,75106.0
2023-03-20 15:50:00,234.46,234.78,234.37,234.48,57594.0,231.0447,231.36,230.956,231.0644,57594.0
2023-03-21 09:30:00,236.13,236.86,236.13,236.46,23658.0,232.6904,233.4097,232.6904,233.0155,23658.0
2023-03-21 09:40:00,236.51,236.78,236.31,236.49,14784.0,233.0648,233.3309,232.8677,233.0451,14784.0
2023-03-21 09:50:00,236.44,236.92,236.43,236.89,13777.0,232.9958,233.4688,232.986,233.4393,13777.0
2023-03-21 10:00:00,237.0,237.21,236.31,236.58,12222.0,233.5477,233.7546,232.8677,233.1338,12222.0
2023-03-21 10:10:00,236.7,236.77,236.07,236.24,19099.0,233.252,233.321,232.6312,232.7987,19099.0
2023-03-21 10:20:00,236.15,236.32,235.75,235.89,23884.0,232.7101,232.8776,232.3159,232.4538,23884.0
2023-03-21 10:30:00,235.87,236.03,235.66,235.97,19358.0,232.4341,232.5918,232.2272,232.5327,19358.0
2023-03-21 10:40:00,235.99,236.2,235.69,236.1,7336.0,232.5524,232.7593,232.2568,232.6608,7336.0
2023-03-21 10:50:00,236.04,236.04,235.34,235.64,7929.0,232.6017,232.6017,231.9119,232.2075,7929.0
2023-03-21 11:00:00,235.74,235.89,235.6,235.88,8208.0,232.306,232.4538,232.1681,232.444,8208.0
2023-03-21 11:10:00,235.96,236.37,235.92,236.36,7356.0,232.5228,232.9269,232.4834,232.917,7356.0
2023-03-21 11:20:00,236.38,236.38,236.07,236.15,10864.0,232.9367,232.9367,232.6312,232.7101,10864.0
2023-03-21 11:30:00,236.16,236.4,235.78,235.89,14418.0,232.7199,232.9564,232.3454,232.4538,14418.0
2023-03-21 11:40:00,235.9,235.95,235.46,235.7,11040.0,232.4637,232.513,232.0301,232.2666,11040.0
2023-03-21 11:50:00,235.92,235.96,235.67,235.74,6162.0,232.4834,232.5228,232.2371,232.306,6162.0
2023-03-21 12:00:00,235.73,236.0,235.62,235.96,32138.0,232.2962,232.5622,232.1878,232.5228,32138.0
2023-03-21 12:10:00,235.98,236.22,235.98,236.07,9531.0,232.5425,232.779,232.5425,232.6312,9531.0
2023-03-21 12:20:00,236.08,236.37,236.01,236.32,3903.0,232.6411,232.9269,232.5721,232.8776,3903.0
2023-03-21 12:30:00,236.45,236.57,236.33,236.33,17100.0,233.0057,233.1239,232.8874,232.8874,17100.0
2023-03-21 12:40:00,236.36,236.36,236.08,236.18,8227.0,232.917,232.917,232.6411,232.7396,8227.0
2023-03-21 12:50:00,236.27,236.58,236.27,236.41,7566.0,232.8283,233.1338,232.8283,232.9663,7566.0
2023-03-21 13:00:00,236.45,236.54,236.34,236.51,9993.0,233.0057,233.0944,232.8973,233.0648,9993.0
2023-03-21 13:10:00,236.61,236.78,236.59,236.76,11044.0,233.1634,233.3309,233.1437,233.3112,11044.0
2023-03-21 13:20:00,236.74,236.82,236.61,236.77,19028.0,233.2915,233.3703,233.1634,233.321,19028.0
2023-03-21 13:30:00,236.8,237.05,236.8,236.88,10939.0,233.3506,233.5969,233.3506,233.4294,10939.0
2023-03-21 13:40:00,236.88,236.93,236.81,236.81,7965.0,233.4294,233.4787,233.3604,233.3604,7965.0
2023-03-21 13:50:00,236.77,236.78,236.42,236.42,7939.0,233.321,233.3309,232.9761,232.9761,7939.0
2023-03-21 14:00:00,236.39,236.63,236.36,236.55,4793.0,232.9466,233.1831,232.917,233.1042,4793.0
2023-03-21 14:10:00,236.55,236.7,236.48,236.65,3418.0,233.1042,233.252,233.0353,233.2028,3418.0
2023-03-21 14:20:00,236.58,236.73,236.53,236.73,4175.0,233.1338,233.2816,233.0845,233.2816,4175.0
2023-03-21 14:30:00,236.77,236.98,236.75,236.79,14332.0,233.321,233.528,233.3013,233.3407,14332.0
2023-03-21 14:40:00,236.82,237.14,236.78,237.09,16523.0,233.3703,233.6856,233.3309,233.6364,16523.0
2023-03-21 14:50:00,237.11,237.39,237.0,237.26,17001.0,233.6561,233.932,233.5477,233.8039,17001.0
2023-03-21 15:00:00,237.29,237.5,237.29,237.5,11196.0,233.8335,234.0404,233.8335,234.0404,11196.0
2023-03-21 15:10:00,237.52,237.74,237.46,237.66,13563.0,234.0601,234.2769,234.001,234.1981,13563.0
2023-03-21 15:20:00,237.66,237.78,237.46,237.66,24014.0,234.1981,234.3163,234.001,234.1981,24014.0
2023-03-21 15:30:00,237.67,238.04,237.5,238.04,15701.0,234.2079,234.5725,234.0404,234.5725,15701.0
2023-03-21 15:40:00,238.12,238.34,238.07,238.19,372605.0,234.6514,234.8682,234.6021,234.7203,372605.0
2023-03-21 15:50:00,238.19,238.27,237.79,238.07,85810.0,234.7203,234.7992,234.3262,234.6021,85810.0
2023-03-22 09:30:00,237.99,238.0,237.54,237.95,35669.0,234.5233,234.5331,234.0798,234.4838,35669.0
2023-03-22 09:40:00,237.8,238.03,237.6,237.88,12842.0,234.336,234.5627,234.1389,234.4149,12842.0
2023-03-22 09:50:00,238.01,238.07,237.84,238.07,7183.0,234.543,234.6021,234.3754,234.6021,7183.0
2023-03-22 10:00:00,237.99,238.07,237.86,237.98,7521.0,234.5233,234.6021,234.3952,234.5134,7521.0
2023-03-22 10:10:00,238.0,238.09,237.76,238.07,5517.0,234.5331,234.6218,234.2966,234.6021,5517.0
2023-03-22 10:20:00,238.18,238.89,238.16,238.89,6111.0,234.7105,235.4101,234.6908,235.4101,6111.0
2023-03-22 10:30:00,238.93,238.93,238.64,238.66,8113.0,235.4496,235.4496,235.1638,235.1835,8113.0
2023-03-22 10:40:00,238.72,238.76,238.53,238.53,10365.0,235.2426,235.282,235.0554,235.0554,10365.0
2023-03-22 10:50:00,238.59,238.59,238.43,238.54,8370.0,235.1145,235.1145,234.9568,235.0652,8370.0
2023-03-22 11:00:00,238.42,238.54,238.39,238.39,4034.0,234.947,235.0652,234.9174,234.9174,4034.0
2023-03-22 11:10:00,238.47,238.53,238.19,238.34,5716.0,234.9963,235.0554,234.7203,234.8682,5716.0
2023-03-22 11:20:00,238.32,238.6,238.29,238.54,21571.0,234.8485,235.1244,234.8189,235.0652,21571.0
2023-03-22 11:30:00,238.57,238.77,238.57,238.65,6247.0,235.0948,235.2919,235.0948,235.1736,6247.0
2023-03-22 11:40:00,238.77,238.86,238.67,238.7,9954.0,235.2919,235.3806,235.1934,235.2229,9954.0
2023-03-22 11:50:00,238.74,238.83,238.66,238.66,3608.0,235.2623,235.351,235.1835,235.1835,3608.0
2023-03-22 12:00:00,238.74,238.75,238.36,238.36,4538.0,235.2623,235.2722,234.8879,234.8879,4538.0
2023-03-22 12:10:00,238.36,238.39,238.05,238.07,6260.0,234.8879,234.9174,234.5824,234.6021,6260.0
2023-03-22 12:20:00,238.16,238.23,237.96,238.09,25892.0,234.6908,234.7598,234.4937,234.6218,25892.0
2023-03-22 12:30:00,238.01,238.13,237.96,238.02,3923.0,234.543,234.6612,234.4937,234.5528,3923.0
2023-03-22 12:40:00,238.0,238.13,237.96,237.98,3584.0,234.5331,234.6612,234.4937,234.5134,3584.0
2023-03-22 12:50:00,238.06,238.18,238.04,238.08,3328.0,234.5922,234.7105,234.5725,234.6119,3328.0
2023-03-22 13:00:00,238.0,238.0,237.84,237.84,2348.0,234.5331,234.5331,234.3754,234.3754,2348.0
2023-03-22 13:10:00,237.92,238.07,237.92,238.06,2011.0,234.4543,234.6021,234.4543,234.5922,2011.0
2023-03-22 13:20:00,238.02,238.25,238.02,238.24,5041.0,234.5528,234.7795,234.5528,234.7696,5041.0
2023-03-22 13:30:00,238.25,238.35,238.23,238.29,5906.0,234.7795,234.878,234.7598,234.8189,5906.0
2023-03-22 13:40:00,238.29,238.4,238.26,238.38,6023.0,234.8189,234.9273,234.7893,234.9076,6023.0
2023-03-22 13:50:00,238.34,238.6,238.34,238.51,9351.0,234.8682,235.1244,234.8682,235.0357,9351.0
2023-03-22 14:00:00,238.93,240.55,238.83,239.62,15124.0,235.4496,237.046,235.351,236.1295,15124.0
2023-03-22 14:10:00,239.55,239.57,238.64,239.21,12678.0,236.0605,236.0802,235.1638,235.7255,12678.0
2023-03-22 14:20:00,239.33,239.65,238.94,239.55,21200.0,235.8437,236.1591,235.4594,236.0605,21200.0
2023-03-22 14:30:00,239.56,240.03,237.77,238.95,23283.0,236.0704,236.5335,234.3065,235.4693,23283.0
2023-03-22 14:40:00,239.24,241.07,239.23,240.61,17962.0,235.755,237.5584,235.7452,237.1051,17962.0
2023-03-22 14:50:00,240.57,240.88,238.43,238.65,22437.0,237.0657,237.3712,234.9568,235.1736,22437.0
2023-03-22 15:00:00,238.48,238.83,236.74,237.15,31586.0,235.0061,235.351,233.2915,233.6955,31586.0
2023-03-22 15:10:00,237.37,238.57,237.02,238.29,12978.0,233.9123,235.0948,233.5674,234.8189,12978.0
2023-03-22 15:20:00,238.29,239.52,238.29,238.89,14800.0,234.8189,236.031,234.8189,235.4101,14800.0
2023-03-22 15:30:00,239.0,239.0,237.21,237.43,11824.0,235.5185,235.5185,233.7546,233.9714,11824.0
2023-03-22 15:40:00,237.71,237.83,236.52,236.6,25205.0,234.2473,234.3656,233.0747,233.1535,25205.0
2023-03-22 15:50:00,236.65,236.65,234.6,234.6,314790.0,233.2028,233.2028,231.1826,231.1826,314790.0
2023-03-23 09:30:00,236.49,236.94,236.38,236.52,38570.0,233.5569,234.0014,233.4483,233.5866,38570.0
2023-03-23 09:40:00,236.57,236.99,236.33,236.56,13275.0,233.636,234.0507,233.3989,233.6261,13275.0
2023-03-23 09:50:00,236.63,237.03,236.63,237.03,22697.0,233.6952,234.0903,233.6952,234.0903,22697.0
2023-03-23 10:00:00,237.37,237.52,237.06,237.39,19961.0,234.426,234.5742,234.1199,234.4458,19961.0
2023-03-23 10:10:00,237.64,237.93,237.61,237.78,7071.0,234.6927,234.9791,234.6631,234.831,7071.0
2023-03-23 10:20:00,237.66,238.05,237.53,237.72,12012.0,234.7124,235.0976,234.5841,234.7717,12012.0
2023-03-23 10:30:00,237.68,237.93,237.52,237.9,40349.0,234.7322,234.9791,234.5742,234.9495,40349.0
2023-03-23 10:40:00,238.06,238.84,237.96,238.78,9959.0,235.1075,235.8778,235.0087,235.8185,9959.0
2023-03-23 10:50:00,238.82,239.0,238.71,238.92,9439.0,235.8581,236.0358,235.7494,235.9568,9439.0
2023-03-23 11:00:00,239.0,239.43,239.0,239.17,24716.0,236.0358,236.4605,236.0358,236.2037,24716.0
2023-03-23 11:10:00,239.14,239.33,238.71,238.71,11843.0,236.1741,236.3617,235.7494,235.7494,11843.0
2023-03-23 11:20:00,238.87,239.03,238.53,238.53,7603.0,235.9074,236.0654,235.5716,235.5716,7603.0
2023-03-23 11:30:00,238.55,238.89,238.55,238.71,6633.0,235.5914,235.9272,235.5914,235.7494,6633.0
2023-03-23 11:40:00,238.82,238.82,238.32,238.61,6364.0,235.8581,235.8581,235.3643,235.6507,6364.0
2023-03-23 11:50:00,238.84,238.88,238.47,238.47,72060.0,235.8778,235.9173,235.5124,235.5124,72060.0
2023-03-23 12:00:00,238.49,238.77,238.41,238.74,131534.0,235.5321,235.8087,235.4531,235.779,131534.0
2023-03-23 12:10:00,238.72,238.72,238.21,238.21,5147.0,235.7593,235.7593,235.2556,235.2556,5147.0
2023-03-23 12:20:00,238.32,238.54,238.04,238.38,6298.0,235.3643,235.5815,235.0877,235.4235,6298.0
2023-03-23 12:30:00,238.45,238.62,238.2,238.2,6093.0,235.4926,235.6605,235.2457,235.2457,6093.0
2023-03-23 12:40:00,238.23,238.23,237.81,238.06,8799.0,235.2754,235.2754,234.8606,235.1075,8799.0
2023-03-23 12:50:00,238.08,238.08,237.75,237.83,20396.0,235.1272,235.1272,234.8013,234.8803,20396.0
2023-03-23 13:00:00,237.81,238.07,237.61,237.64,4646.0,234.8606,235.1174,234.6631,234.6927,4646.0
2023-03-23 13:10:00,237.69,237.74,237.02,237.25,11563.0,234.7421,234.7914,234.0804,234.3075,11563.0
2023-03-23 13:20:00,237.48,237.62,236.77,237.06,19804.0,234.5347,234.6729,233.8335,234.1199,19804.0
2023-03-23 13:30:00,237.02,237.32,236.96,237.26,8092.0,234.0804,234.3767,234.0211,234.3174,8092.0
2023-03-23 13:40:00,237.23,237.62,236.98,237.15,85985.0,234.2878,234.6729,234.0409,234.2088,85985.0
2023-03-23 13:50:00,237.15,237.15,236.63,236.65,38227.0,234.2088,234.2088,233.6952,233.715,38227.0
2023-03-23 14:00:00,236.75,237.03,236.48,236.48,23917.0,233.8137,234.0903,233.5471,233.5471,23917.0
2023-03-23 14:10:00,236.56,236.81,236.44,236.76,16317.0,233.6261,233.873,233.5076,233.8236,16317.0
2023-03-23 14:20:00,236.6,236.6,235.45,235.45,13779.0,233.6656,233.6656,232.5298,232.5298,13779.0
2023-03-23 14:30:00,235.56,235.64,234.92,234.92,11631.0,232.6385,232.7175,232.0064,232.0064,11631.0
2023-03-23 14:40:00,234.97,235.05,234.14,234.5,16689.0,232.0558,232.1348,231.2361,231.5916,16689.0
2023-03-23 14:50:00,234.51,235.01,234.12,235.0,8411.0,231.6015,232.0953,231.2163,232.0854,8411.0
2023-03-23 15:00:00,235.17,236.51,235.06,235.55,45657.0,232.2533,233.5767,232.1447,232.6286,45657.0
2023-03-23 15:10:00,235.82,235.9,234.52,234.57,66140.0,232.8953,232.9743,231.6114,231.6608,66140.0
2023-03-23 15:20:00,234.55,235.36,234.06,235.01,20838.0,231.641,232.441,231.1571,232.0953,20838.0
2023-03-23 15:30:00,234.85,235.67,234.59,235.4,52075.0,231.9373,232.7471,231.6805,232.4805,52075.0
2023-03-23 15:40:00,235.33,236.37,235.17,235.99,36096.0,232.4113,233.4384,232.2533,233.0632,36096.0
2023-03-23 15:50:00,236.05,236.98,235.81,235.81,80754.0,233.1224,234.0409,232.8854,232.8854,80754.0
2023-03-24 09:30:00,235.24,235.35,234.27,234.37,29787.0,232.3225,232.4311,231.3645,231.4632,29787.0
2023-03-24 09:40:00,234.39,234.39,233.5,233.76,16056.0,231.483,231.483,230.604,230.8608,16056.0
2023-03-24 09:50:00,233.96,234.93,233.79,234.9,11875.0,231.0583,232.0163,230.8904,231.9867,11875.0
2023-03-24 10:00:00,234.89,235.21,234.5,234.63,20400.0,231.9768,232.2928,231.5916,231.72,20400.0
2023-03-24 10:10:00,234.71,235.38,234.43,234.47,9808.0,231.799,232.4607,231.5225,231.562,9808.0
2023-03-24 10:20:00,234.55,235.23,233.99,235.23,9333.0,231.641,232.3126,231.088,232.3126,9333.0
2023-03-24 10:30:00,235.21,235.47,234.77,234.85,11803.0,232.2928,232.5496,231.8583,231.9373,11803.0
2023-03-24 10:40:00,234.81,234.81,234.43,234.53,19592.0,231.8978,231.8978,231.5225,231.6213,19592.0
2023-03-24 10:50:00,234.52,234.75,234.36,234.74,18387.0,231.6114,231.8385,231.4534,231.8287,18387.0
2023-03-24 11:00:00,234.75,234.99,234.2,234.22,9932.0,231.8385,232.0756,231.2954,231.3151,9932.0
2023-03-24 11:10:00,234.07,234.16,233.66,233.82,9379.0,231.167,231.2558,230.762,230.9201,9379.0
2023-03-24 11:20:00,233.92,234.13,233.66,234.1,4313.0,231.0188,231.2262,230.762,231.1966,4313.0
2023-03-24 11:30:00,234.0,234.26,233.73,234.11,5157.0,231.0978,231.3546,230.8312,231.2065,5157.0
2023-03-24 11:40:00,234.3,235.38,234.21,235.16,8551.0,231.3941,232.4607,231.3052,232.2434,8551.0
2023-03-24 11:50:00,234.99,235.44,234.93,235.29,14399.0,232.0756,232.52,232.0163,232.3718,14399.0
2023-03-24 12:00:00,235.37,235.81,234.77,234.77,11813.0,232.4508,232.8854,231.8583,231.8583,11813.0
2023-03-24 12:10:00,234.78,234.84,234.32,234.47,21794.0,231.8682,231.9274,231.4139,231.562,21794.0
2023-03-24 12:20:00,234.47,234.68,234.4,234.6,7619.0,231.562,231.7694,231.4929,231.6904,7619.0
2023-03-24 12:30:00,234.74,235.12,234.73,234.93,6966.0,231.8287,232.2039,231.8188,232.0163,6966.0
2023-03-24 12:40:00,235.04,235.5,234.79,235.32,8640.0,232.1249,232.5792,231.878,232.4015,8640.0
2023-03-24 12:50:00,235.41,235.45,235.12,235.21,4505.0,232.4903,232.5298,232.2039,232.2928,4505.0
2023-03-24 13:00:00,235.31,235.37,234.99,235.03,2851.0,232.3916,232.4508,232.0756,232.1151,2851.0
2023-03-24 13:10:00,235.09,235.26,234.87,234.87,1044.0,232.1743,232.3422,231.957,231.957,1044.0
2023-03-24 13:20:00,235.08,235.68,235.02,235.45,17875.0,232.1644,232.757,232.1052,232.5298,17875.0
2023-03-24 13:30:00,235.51,235.87,235.51,235.7,12706.0,232.5891,232.9446,232.5891,232.7767,12706.0
2023-03-24 13:40:00,235.73,235.79,235.15,235.19,18240.0,232.8064,232.8656,232.2336,232.2731,18240.0
2023-03-24 13:50:00,235.18,235.34,235.05,235.31,13999.0,232.2632,232.4212,232.1348,232.3916,13999.0
2023-03-24 14:00:00,235.47,235.6,235.24,235.49,5021.0,232.5496,232.678,232.3225,232.5694,5021.0
2023-03-24 14:10:00,235.45,235.95,235.44,235.68,23462.0,232.5298,233.0236,232.52,232.757,23462.0
2023-03-24 14:20:00,235.69,235.83,235.57,235.74,13244.0,232.7669,232.9051,232.6484,232.8163,13244.0
2023-03-24 14:30:00,235.73,236.21,235.73,236.17,150766.0,232.8064,233.2804,232.8064,233.2409,150766.0
2023-03-24 14:40:00,236.11,236.28,235.96,236.14,8973.0,233.1817,233.3496,233.0335,233.2113,8973.0
2023-03-24 14:50:00,236.12,236.16,235.88,236.06,8851.0,233.1915,233.231,232.9545,233.1323,8851.0
2023-03-24 15:00:00,236.12,236.15,235.75,235.83,9982.0,233.1915,233.2212,232.8261,232.9051,9982.0
2023-03-24 15:10:00,235.81,236.37,235.8,236.32,9774.0,232.8854,233.4384,232.8755,233.3891,9774.0
2023-03-24 15:20:00,236.36,236.74,236.36,236.63,10622.0,233.4286,233.8038,233.4286,233.6952,10622.0
2023-03-24 15:30:00,236.63,236.78,236.41,236.54,6459.0,233.6952,233.8434,233.4779,233.6063,6459.0
2023-03-24 15:40:00,236.55,236.65,236.22,236.34,12245.0,233.6162,233.715,233.2903,233.4088,12245.0
2023-03-24 15:50:00,236.33,236.73,235.97,236.69,37369.0,233.3989,233.794,233.0434,233.7545,37369.0
2023-03-27 09:30:00,237.61,237.77,237.07,237.16,127030.0,234.6631,234.8211,234.1298,234.2186,127030.0
2023-03-27 09:40:00,237.32,238.18,237.23,238.09,21858.0,234.3767,235.226,234.2878,235.1371,21858.0
2023-03-27 09:50:00,238.09,238.35,237.56,237.8,6517.0,235.1371,235.3939,234.6137,234.8507,6517.0
2023-03-27 10:00:00,237.83,237.96,237.61,237.86,43930.0,234.8803,235.0087,234.6631,234.91,43930.0
2023-03-27 10:10:00,237.88,237.98,237.19,237.48,13837.0,234.9297,235.0285,234.2483,234.5347,13837.0
2023-03-27 10:20:00,237.55,237.72,237.13,237.14,11275.0,234.6038,234.7717,234.189,234.1989,11275.0
2023-03-27 10:30:00,237.02,237.02,236.7,236.81,11428.0,234.0804,234.0804,233.7643,233.873,11428.0
2023-03-27 10:40:00,236.95,237.0,236.69,236.88,15806.0,234.0112,234.0606,233.7545,233.9421,15806.0
2023-03-27 10:50:00,236.92,237.2,236.65,236.66,7312.0,233.9816,234.2581,233.715,233.7248,7312.0
2023-03-27 11:00:00,236.55,236.66,236.24,236.24,4263.0,233.6162,233.7248,233.3101,233.3101,4263.0
2023-03-27 11:10:00,236.19,236.49,236.1,236.17,8239.0,233.2607,233.5569,233.1718,233.2409,8239.0
2023-03-27 11:20:00,236.25,236.52,236.23,236.52,13752.0,233.3199,233.5866,233.3002,233.5866,13752.0
2023-03-27 11:30:00,236.44,236.59,236.25,236.38,12126.0,233.5076,233.6557,233.3199,233.4483,12126.0
2023-03-27 11:40:00,236.37,236.37,236.03,236.21,18470.0,233.4384,233.4384,233.1027,233.2804,18470.0
2023-03-27 11:50:00,236.11,236.22,235.52,235.56,13671.0,233.1817,233.2903,232.599,232.6385,13671.0
2023-03-27 12:00:00,235.54,235.77,235.36,235.51,10874.0,232.6187,232.8459,232.441,232.5891,10874.0
2023-03-27 12:10:00,235.56,235.96,235.5,235.9,10932.0,232.6385,233.0335,232.5792,232.9743,10932.0
2023-03-27 12:20:00,235.91,236.23,235.86,236.18,11048.0,232.9841,233.3002,232.9348,233.2508,11048.0
2023-03-27 12:30:00,236.2,236.23,235.74,235.8,11090.0,233.2705,233.3002,232.8163,232.8755,11090.0
2023-03-27 12:40:00,235.77,235.93,235.55,235.92,9564.0,232.8459,233.0039,232.6286,232.994,9564.0
2023-03-27 12:50:00,235.91,236.03,235.78,235.82,4826.0,232.9841,233.1027,232.8558,232.8953,4826.0
2023-03-27 13:00:00,235.91,236.12,235.79,236.0,12295.0,232.9841,233.1915,232.8656,233.073,12295.0
2023-03-27 13:10:00,235.86,235.86,235.54,235.75,6578.0,232.9348,232.9348,232.6187,232.8261,6578.0
2023-03-27 13:20:00,235.85,236.19,235.82,236.14,8771.0,232.9249,233.2607,232.8953,233.2113,8771.0
2023-03-27 13:30:00,236.21,236.37,236.15,236.22,11570.0,233.2804,233.4384,233.2212,233.2903,11570.0
2023-03-27 13:40:00,236.32,236.61,236.32,236.58,7205.0,233.3891,233.6755,233.3891,233.6458,7205.0
2023-03-27 13:50:00,236.52,236.56,236.18,236.19,9038.0,233.5866,233.6261,233.2508,233.2607,9038.0
2023-03-27 14:00:00,236.17,236.2,235.92,236.0,16882.0,233.2409,233.2705,232.994,233.073,16882.0
2023-03-27 14:10:00,236.06,236.42,236.06,236.41,7111.0,233.1323,233.4878,233.1323,233.4779,7111.0
2023-03-27 14:20:00,236.37,236.71,236.37,236.59,23910.0,233.4384,233.7742,233.4384,233.6557,23910.0
2023-03-27 14:30:00,236.57,236.93,236.57,236.83,12385.0,233.636,233.9915,233.636,233.8927,12385.0
2023-03-27 14:40:00,236.8,236.94,236.71,236.86,24863.0,233.8631,234.0014,233.7742,233.9224,24863.0
2023-03-27 14:50:00,236.88,237.01,236.75,237.01,7523.0,233.9421,234.0705,233.8137,234.0705,7523.0
2023-03-27 15:00:00,237.04,237.22,236.69,236.69,13531.0,234.1001,234.2779,233.7545,233.7545,13531.0
2023-03-27 15:10:00,236.72,236.9,236.64,236.7,11123.0,233.7841,233.9619,233.7051,233.7643,11123.0
2023-03-27 15:20:00,236.72,236.92,236.61,236.8,10860.0,233.7841,233.9816,233.6755,233.8631,10860.0
2023-03-27 15:30:00,236.84,236.85,236.29,236.43,8214.0,233.9026,233.9125,233.3594,233.4977,8214.0
2023-03-27 15:40:00,236.46,236.61,236.25,236.28,22418.0,233.5273,233.6755,233.3199,233.3496,22418.0
2023-03-27 15:50:00,236.27,236.38,235.65,235.88,70811.0,233.3397,233.4483,232.7274,232.9545,70811.0
2023-03-28 09:30:00,235.65,235.71,234.86,234.94,19406.0,232.7274,232.7866,231.9472,232.0262,19406.0
2023-03-28 09:40:00,234.97,235.15,234.71,235.15,16448.0,232.0558,232.2336,231.799,232.2336,16448.0
2023-03-28 09:50:00,235.12,235.23,234.84,234.84,3532.0,232.2039,232.3126,231.9274,231.9274,3532.0
2023-03-28 10:00:00,234.66,235.19,234.58,235.18,6210.0,231.7496,232.2731,231.6706,232.2632,6210.0
2023-03-28 10:10:00,235.15,235.41,235.14,235.34,6123.0,232.2336,232.4903,232.2237,232.4212,6123.0
2023-03-28 10:20:00,235.37,235.37,234.84,234.91,6579.0,232.4508,232.4508,231.9274,231.9965,6579.0
2023-03-28 10:30:00,235.01,235.02,234.1,234.21,18342.0,232.0953,232.1052,231.1966,231.3052,18342.0
2023-03-28 10:40:00,234.24,234.47,234.16,234.36,6385.0,231.3349,231.562,231.2558,231.4534,6385.0
2023-03-28 10:50:00,234.41,234.41,234.13,234.14,8685.0,231.5027,231.5027,231.2262,231.2361,8685.0
2023-03-28 11:00:00,234.16,234.67,234.15,234.65,8854.0,231.2558,231.7595,231.246,231.7398,8854.0
2023-03-28 11:10:00,234.53,234.84,234.49,234.79,6809.0,231.6213,231.9274,231.5818,231.878,6809.0
2023-03-28 11:20:00,234.8,234.98,234.7,234.86,12482.0,231.8879,232.0657,231.7892,231.9472,12482.0
2023-03-28 11:30:00,234.85,235.16,234.85,235.11,26173.0,231.9373,232.2434,231.9373,232.1941,26173.0
2023-03-28 11:40:00,235.11,235.17,234.81,234.81,4977.0,232.1941,232.2533,231.8978,231.8978,4977.0
2023-03-28 11:50:00,234.8,235.0,234.8,235.0,12765.0,231.8879,232.0854,231.8879,232.0854,12765.0
2023-03-28 12:00:00,235.03,235.08,234.76,234.85,8588.0,232.1151,232.1644,231.8484,231.9373,8588.0
2023-03-28 12:10:00,234.79,234.79,234.46,234.56,127938.0,231.878,231.878,231.5521,231.6509,127938.0
2023-03-28 12:20:00,234.57,234.7,234.52,234.54,5440.0,231.6608,231.7892,231.6114,231.6311,5440.0
2023-03-28 12:30:00,234.48,234.58,234.35,234.58,3621.0,231.5719,231.6706,231.4435,231.6706,3621.0
2023-03-28 12:40:00,234.58,234.65,234.43,234.57,30576.0,231.6706,231.7398,231.5225,231.6608,30576.0
2023-03-28 12:50:00,234.52,234.53,234.42,234.46,3655.0,231.6114,231.6213,231.5126,231.5521,3655.0
2023-03-28 13:00:00,234.55,234.62,234.33,234.38,10675.0,231.641,231.7101,231.4237,231.4731,10675.0
2023-03-28 13:10:00,234.41,234.54,234.27,234.52,6547.0,231.5027,231.6311,231.3645,231.6114,6547.0
2023-03-28 13:20:00,234.48,234.53,234.33,234.45,6577.0,231.5719,231.6213,231.4237,231.5423,6577.0
2023-03-28 13:30:00,234.43,234.51,233.96,233.97,9660.0,231.5225,231.6015,231.0583,231.0682,9660.0
2023-03-28 13:40:00,233.94,233.98,233.81,233.9,8823.0,231.0386,231.0781,230.9102,230.9991,8823.0
2023-03-28 13:50:00,233.92,233.92,233.56,233.62,14549.0,231.0188,231.0188,230.6633,230.7225,14549.0
2023-03-28 14:00:00,233.61,233.91,233.58,233.86,8114.0,230.7127,231.0089,230.683,230.9596,8114.0
2023-03-28 14:10:00,233.88,234.02,233.78,233.95,18379.0,230.9793,231.1176,230.8806,231.0485,18379.0
2023-03-28 14:20:00,233.99,234.12,233.89,234.01,8464.0,231.088,231.2163,230.9892,231.1077,8464.0
2023-03-28 14:30:00,234.01,234.02,233.86,234.0,14262.0,231.1077,231.1176,230.9596,231.0978,14262.0
2023-03-28 14:40:00,233.98,234.41,233.97,234.22,159097.0,231.0781,231.5027,231.0682,231.3151,159097.0
2023-03-28 14:50:00,234.25,234.35,234.16,234.33,6195.0,231.3447,231.4435,231.2558,231.4237,6195.0
2023-03-28 15:00:00,234.35,234.6,234.35,234.52,4315.0,231.4435,231.6904,231.4435,231.6114,4315.0
2023-03-28 15:10:00,234.58,234.64,234.4,234.5,19180.0,231.6706,231.7299,231.4929,231.5916,19180.0
2023-03-28 15:20:00,234.49,234.6,234.27,234.31,14880.0,231.5818,231.6904,231.3645,231.404,14880.0
2023-03-28 15:30:00,234.27,234.67,234.14,234.54,24719.0,231.3645,231.7595,231.2361,231.6311,24719.0
2023-03-28 15:40:00,234.58,234.67,234.38,234.58,9355.0,231.6706,231.7595,231.4731,231.6706,9355.0
2023-03-28 15:50:00,234.7,235.12,234.66,235.1,79583.0,231.7892,232.2039,231.7496,232.1842,79583.0
2023-03-29 09:30:00,237.7,237.91,237.53,237.75,81885.0,234.7519,234.9593,234.5841,234.8013,81885.0
2023-03-29 09:40:00,237.81,238.08,237.6,237.8,23924.0,234.8606,235.1272,234.6532,234.8507,23924.0
2023-03-29 09:50:00,237.8,238.0,237.69,237.9,5941.0,234.8507,235.0482,234.7421,234.9495,5941.0
2023-03-29 10:00:00,238.04,238.18,237.8,237.85,9196.0,235.0877,235.226,234.8507,234.9001,9196.0
2023-03-29 10:10:00,237.83,237.87,237.65,237.78,6174.0,234.8803,234.9198,234.7026,234.831,6174.0
2023-03-29 10:20:00,237.88,237.88,237.41,237.41,14519.0,234.9297,234.9297,234.4655,234.4655,14519.0
2023-03-29 10:30:00,237.46,237.53,237.16,237.22,21841.0,234.5149,234.5841,234.2186,234.2779,21841.0
2023-03-29 10:40:00,237.24,237.33,236.96,236.97,7384.0,234.2976,234.3865,234.0211,234.031,7384.0
2023-03-29 10:50:00,237.02,237.14,236.86,236.88,11724.0,234.0804,234.1989,233.9224,233.9421,11724.0
2023-03-29 11:00:00,236.97,237.32,236.97,237.32,18345.0,234.031,234.3767,234.031,234.3767,18345.0
2023-03-29 11:10:00,237.3,237.3,237.02,237.04,13504.0,234.3569,234.3569,234.0804,234.1001,13504.0
2023-03-29 11:20:00,237.16,237.45,237.16,237.4,25095.0,234.2186,234.505,234.2186,234.4557,25095.0
2023-03-29 11:30:00,237.47,237.65,237.45,237.59,10780.0,234.5248,234.7026,234.505,234.6433,10780.0
2023-03-29 11:40:00,237.56,237.7,237.48,237.7,2505.0,234.6137,234.7519,234.5347,234.7519,2505.0
2023-03-29 11:50:00,237.73,237.78,237.61,237.78,4295.0,234.7816,234.831,234.6631,234.831,4295.0
2023-03-29 12:00:00,237.78,237.85,237.54,237.55,19817.0,234.831,234.9001,234.5939,234.6038,19817.0
2023-03-29 12:10:00,237.61,237.87,237.55,237.83,10502.0,234.6631,234.9198,234.6038,234.8803,10502.0
2023-03-29 12:20:00,237.85,237.94,237.78,237.78,6617.0,234.9001,234.989,234.831,234.831,6617.0
2023-03-29 12:30:00,237.79,237.9,237.78,237.9,9936.0,234.8408,234.9495,234.831,234.9495,9936.0
2023-03-29 12:40:00,237.86,237.86,237.52,237.62,2524.0,234.91,234.91,234.5742,234.6729,2524.0
2023-03-29 12:50:00,237.63,237.74,237.4,237.4,1996.0,234.6828,234.7914,234.4557,234.4557,1996.0
2023-03-29 13:00:00,237.45,237.88,237.38,237.85,9365.0,234.505,234.9297,234.4359,234.9001,9365.0
2023-03-29 13:10:00,237.93,237.97,237.86,237.89,2317.0,234.9791,235.0186,234.91,234.9396,2317.0
2023-03-29 13:20:00,237.88,238.05,237.83,238.05,4147.0,234.9297,235.0976,234.8803,235.0976,4147.0
2023-03-29 13:30:00,237.96,237.98,237.5,237.51,10111.0,235.0087,235.0285,234.5544,234.5643,10111.0
2023-03-29 13:40:00,237.52,237.67,237.47,237.62,13319.0,234.5742,234.7223,234.5248,234.6729,13319.0
2023-03-29 13:50:00,237.59,237.62,237.45,237.55,5365.0,234.6433,234.6729,234.505,234.6038,5365.0
2023-03-29 14:00:00,237.55,237.74,237.34,237.66,10076.0,234.6038,234.7914,234.3964,234.7124,10076.0
2023-03-29 14:10:00,237.75,237.77,237.52,237.62,14359.0,234.8013,234.8211,234.5742,234.6729,14359.0
2023-03-29 14:20:00,237.52,237.76,237.52,237.73,1697.0,234.5742,234.8112,234.5742,234.7816,1697.0
2023-03-29 14:30:00,237.8,238.02,237.72,238.01,7203.0,234.8507,235.068,234.7717,235.0581,7203.0
2023-03-29 14:40:00,237.97,238.13,237.93,238.1,20984.0,235.0186,235.1766,234.9791,235.147,20984.0
2023-03-29 14:50:00,238.09,238.3,237.84,238.24,21083.0,235.1371,235.3445,234.8902,235.2852,21083.0
2023-03-29 15:00:00,238.26,238.36,238.0,238.21,27563.0,235.305,235.4038,235.0482,235.2556,27563.0
2023-03-29 15:10:00,238.24,238.67,238.13,238.64,17747.0,235.2852,235.7099,235.1766,235.6803,17747.0
2023-03-29 15:20:00,238.61,238.76,238.57,238.7,8838.0,235.6507,235.7988,235.6112,235.7395,8838.0
2023-03-29 15:30:00,238.7,238.7,238.49,238.55,12217.0,235.7395,235.7395,235.5321,235.5914,12217.0
2023-03-29 15:40:00,238.44,238.83,238.44,238.81,17896.0,235.4828,235.8679,235.4828,235.8482,17896.0
2023-03-29 15:50:00,238.84,238.88,238.4,238.64,35604.0,235.8778,235.9173,235.4433,235.6803,35604.0
2023-03-30 09:30:00,240.31,240.63,239.93,239.94,20021.0,237.3296,237.6456,236.9543,236.9642,20021.0
2023-03-30 09:40:00,239.99,240.27,239.96,240.23,16238.0,237.0135,237.2901,236.9839,237.2506,16238.0
2023-03-30 09:50:00,240.37,240.41,240.01,240.4,24205.0,237.3888,237.4283,237.0333,237.4185,24205.0
2023-03-30 10:00:00,240.53,240.66,240.0,240.0,6966.0,237.5468,237.6752,237.0234,237.0234,6966.0
2023-03-30 10:10:00,239.93,239.99,239.59,239.89,79971.0,236.9543,237.0135,236.6185,236.9148,79971.0
2023-03-30 10:20:00,239.9,240.6,239.88,240.45,8798.0,236.9247,237.616,236.9049,237.4678,8798.0
2023-03-30 10:30:00,240.54,240.68,240.25,240.4,6195.0,237.5567,237.695,237.2703,237.4185,6195.0
2023-03-30 10:40:00,240.37,240.5,240.29,240.29,7412.0,237.3888,237.5172,237.3098,237.3098,7412.0
2023-03-30 10:50:00,240.3,240.48,240.22,240.34,6061.0,237.3197,237.4975,237.2407,237.3592,6061.0
2023-03-30 11:00:00,240.34,240.53,240.26,240.53,6736.0,237.3592,237.5468,237.2802,237.5468,6736.0
2023-03-30 11:10:00,240.51,240.73,240.28,240.4,8663.0,237.5271,237.7444,237.2999,237.4185,8663.0
2023-03-30 11:20:00,240.54,240.59,240.2,240.23,9113.0,237.5567,237.6061,237.2209,237.2506,9113.0
2023-03-30 11:30:00,240.22,240.23,240.0,240.13,5603.0,237.2407,237.2506,237.0234,237.1518,5603.0
2023-03-30 11:40:00,240.15,240.32,239.92,239.95,11560.0,237.1716,237.3394,236.9444,236.974,11560.0
2023-03-30 11:50:00,239.92,240.21,239.92,240.1,11871.0,236.9444,237.2308,236.9444,237.1222,11871.0
2023-03-30 12:00:00,240.05,240.22,240.0,240.21,5262.0,237.0728,237.2407,237.0234,237.2308,5262.0
2023-03-30 12:10:00,240.17,240.22,239.82,239.87,21047.0,237.1913,237.2407,236.8456,236.895,21047.0
2023-03-30 12:20:00,239.99,239.99,239.78,239.91,6053.0,237.0135,237.0135,236.8061,236.9345,6053.0
2023-03-30 12:30:00,239.95,239.95,239.52,239.67,8706.0,236.974,236.974,236.5494,236.6975,8706.0
2023-03-30 12:40:00,239.67,239.87,239.45,239.46,10684.0,236.6975,236.895,236.4802,236.4901,10684.0
2023-03-30 12:50:00,239.45,239.85,239.45,239.64,6954.0,236.4802,236.8753,236.4802,236.6679,6954.0
2023-03-30 13:00:00,239.57,239.82,239.52,239.76,2986.0,236.5988,236.8456,236.5494,236.7864,2986.0
2023-03-30 13:10:00,239.75,239.83,239.69,239.74,4052.0,236.7765,236.8555,236.7173,236.7666,4052.0
2023-03-30 13:20:00,239.88,239.92,239.59,239.59,18191.0,236.9049,236.9444,236.6185,236.6185,18191.0
2023-03-30 13:30:00,239.53,239.56,239.29,239.34,3190.0,236.5592,236.5889,236.3222,236.3716,3190.0
2023-03-30 13:40:00,239.22,239.35,239.16,239.24,6137.0,236.2531,236.3815,236.1938,236.2728,6137.0
2023-03-30 13:50:00,239.38,239.51,239.32,239.48,53512.0,236.4111,236.5395,236.3519,236.5099,53512.0
2023-03-30 14:00:00,239.47,239.76,239.47,239.68,14001.0,236.5,236.7864,236.5,236.7074,14001.0
2023-03-30 14:10:00,239.67,239.87,239.59,239.79,6989.0,236.6975,236.895,236.6185,236.816,6989.0
2023-03-30 14:20:00,239.8,240.1,239.8,240.07,18553.0,236.8259,237.1222,236.8259,237.0925,18553.0
2023-03-30 14:30:00,240.15,240.33,240.01,240.11,84454.0,237.1716,237.3493,237.0333,237.1321,84454.0
2023-03-30 14:40:00,240.12,240.13,239.98,240.12,10491.0,237.1419,237.1518,237.0037,237.1419,10491.0
2023-03-30 14:50:00,240.07,240.15,239.96,240.14,19612.0,237.0925,237.1716,236.9839,237.1617,19612.0
2023-03-30 15:00:00,240.12,240.26,239.95,239.97,29231.0,237.1419,237.2802,236.974,236.9938,29231.0
2023-03-30 15:10:00,240.03,240.14,240.0,240.11,6360.0,237.053,237.1617,237.0234,237.1321,6360.0
2023-03-30 15:20:00,240.12,240.42,240.12,240.36,15344.0,237.1419,237.4382,237.1419,237.379,15344.0
2023-03-30 15:30:00,240.35,240.5,240.31,240.47,13257.0,237.3691,237.5172,237.3296,237.4876,13257.0
2023-03-30 15:40:00,240.36,240.45,240.23,240.24,5157.0,237.379,237.4678,237.2506,237.2604,5157.0
2023-03-30 15:50:00,240.24,240.45,240.24,240.38,51360.0,237.2604,237.4678,237.2604,237.3987,51360.0
2023-03-31 09:30:00,240.86,241.57,240.75,241.46,28637.0,237.8728,238.5739,237.7641,238.4653,28637.0
2023-03-31 09:40:00,241.52,241.91,241.46,241.78,25350.0,238.5246,238.9097,238.4653,238.7813,25350.0
2023-03-31 09:50:00,241.83,241.88,241.62,241.63,29135.0,238.8307,238.8801,238.6233,238.6332,29135.0
2023-03-31 10:00:00,241.79,241.92,241.54,241.67,12361.0,238.7912,238.9196,238.5443,238.6727,12361.0
2023-03-31 10:10:00,241.66,241.69,241.52,241.64,10196.0,238.6628,238.6925,238.5246,238.6431,10196.0
2023-03-31 10:20:00,241.62,241.89,241.58,241.71,47307.0,238.6233,238.89,238.5838,238.7122,47307.0
2023-03-31 10:30:00,241.71,242.15,241.66,242.12,41339.0,238.7122,239.1468,238.6628,239.1171,41339.0
2023-03-31 10:40:00,242.12,242.39,242.12,242.27,53253.0,239.1171,239.3838,239.1171,239.2653,53253.0
2023-03-31 10:50:00,242.25,242.27,242.0,242.25,28794.0,239.2455,239.2653,238.9986,239.2455,28794.0
2023-03-31 11:00:00,242.23,242.27,242.13,242.19,5749.0,239.2258,239.2653,239.127,239.1863,5749.0
2023-03-31 11:10:00,242.23,242.45,242.17,242.45,7309.0,239.2258,239.443,239.1665,239.443,7309.0
2023-03-31 11:20:00,242.42,242.72,242.42,242.57,5346.0,239.4134,239.7097,239.4134,239.5615,5346.0
2023-03-31 11:30:00,242.57,242.7,242.48,242.69,6678.0,239.5615,239.6899,239.4727,239.6801,6678.0
2023-03-31 11:40:00,242.7,242.76,242.6,242.72,4086.0,239.6899,239.7492,239.5912,239.7097,4086.0
2023-03-31 11:50:00,242.69,242.92,242.68,242.91,30925.0,239.6801,239.9072,239.6702,239.8973,30925.0
2023-03-31 12:00:00,242.89,243.04,242.88,242.95,9347.0,239.8776,240.0257,239.8677,239.9368,9347.0
2023-03-31 12:10:00,242.97,243.08,242.97,243.05,8144.0,239.9566,240.0652,239.9566,240.0356,8144.0
2023-03-31 12:20:00,243.09,243.33,243.06,243.31,14586.0,240.0751,240.3121,240.0455,240.2924,14586.0
2023-03-31 12:30:00,243.31,243.31,243.12,243.12,5612.0,240.2924,240.2924,240.1047,240.1047,5612.0
2023-03-31 12:40:00,243.19,243.32,243.06,243.19,22726.0,240.1739,240.3022,240.0455,240.1739,22726.0
2023-03-31 12:50:00,243.28,243.29,243.07,243.16,4554.0,240.2627,240.2726,240.0553,240.1442,4554.0
2023-03-31 13:00:00,243.15,243.16,242.93,243.13,42170.0,240.1343,240.1442,239.9171,240.1146,42170.0
2023-03-31 13:10:00,243.11,243.24,243.05,243.2,25182.0,240.0948,240.2232,240.0356,240.1837,25182.0
2023-03-31 13:20:00,243.2,243.21,243.03,243.05,6044.0,240.1837,240.1936,240.0158,240.0356,6044.0
2023-03-31 13:30:00,242.93,242.97,242.87,242.9,1826.0,239.9171,239.9566,239.8578,239.8875,1826.0
2023-03-31 13:40:00,242.95,243.02,242.8,242.89,12137.0,239.9368,240.006,239.7887,239.8776,12137.0
2023-03-31 13:50:00,242.85,243.15,242.81,243.14,5332.0,239.8381,240.1343,239.7986,240.1245,5332.0
2023-03-31 14:00:00,243.22,243.53,243.22,243.44,3225.0,240.2035,240.5096,240.2035,240.4208,3225.0
2023-03-31 14:10:00,243.45,243.48,243.23,243.26,11326.0,240.4306,240.4603,240.2134,240.243,11326.0
2023-03-31 14:20:00,243.26,243.32,243.01,243.15,6946.0,240.243,240.3022,239.9961,240.1343,6946.0
2023-03-31 14:30:00,243.2,243.28,243.1,243.21,6788.0,240.1837,240.2627,240.085,240.1936,6788.0
2023-03-31 14:40:00,243.22,243.37,243.18,243.34,20470.0,240.2035,240.3516,240.164,240.322,20470.0
2023-03-31 14:50:00,243.33,243.42,243.24,243.41,12039.0,240.3121,240.401,240.2232,240.3911,12039.0
2023-03-31 15:00:00,243.42,243.84,243.42,243.81,15401.0,240.401,240.8158,240.401,240.7862,15401.0
2023-03-31 15:10:00,243.85,243.97,243.69,243.97,22165.0,240.8257,240.9442,240.6677,240.9442,22165.0
2023-03-31 15:20:00,243.98,244.32,243.98,244.3,13521.0,240.9541,241.2898,240.9541,241.2701,13521.0
2023-03-31 15:30:00,244.31,244.31,243.81,243.81,12981.0,241.28,241.28,240.7862,240.7862,12981.0
2023-03-31 15:40:00,243.82,243.83,243.64,243.69,12207.0,240.796,240.8059,240.6183,240.6677,12207.0
2023-03-31 15:50:00,243.77,244.61,243.59,244.32,108048.0,240.7467,241.5762,240.5689,241.2898,108048.0
2023-04-03 09:30:00,243.39,244.11,243.19,243.99,93150.0,240.3714,241.0824,240.1739,240.9639,93150.0
2023-04-03 09:40:00,244.09,244.34,243.84,244.32,25980.0,241.0627,241.3096,240.8158,241.2898,25980.0
2023-04-03 09:50:00,244.26,244.28,243.83,243.95,22105.0,241.2306,241.2503,240.8059,240.9244,22105.0
2023-04-03 10:00:00,244.01,244.38,243.88,244.07,11901.0,240.9837,241.3491,240.8553,241.0429,11901.0
2023-04-03 10:10:00,243.97,244.36,243.96,244.32,52568.0,240.9442,241.3293,240.9343,241.2898,52568.0
2023-04-03 10:20:00,244.39,244.65,244.31,244.54,10180.0,241.359,241.6157,241.28,241.5071,10180.0
2023-04-03 10:30:00,244.63,244.63,244.09,244.15,28595.0,241.596,241.596,241.0627,241.1219,28595.0
2023-04-03 10:40:00,244.11,244.17,243.51,243.52,20049.0,241.0824,241.1417,240.4899,240.4998,20049.0
2023-04-03 10:50:00,243.61,243.63,243.12,243.12,13478.0,240.5886,240.6084,240.1047,240.1047,13478.0
2023-04-03 11:00:00,243.12,243.31,242.95,242.98,25130.0,240.1047,240.2924,239.9368,239.9665,25130.0
2023-04-03 11:10:00,242.91,243.23,242.74,243.19,10020.0,239.8973,240.2134,239.7294,240.1739,10020.0
2023-04-03 11:20:00,243.15,243.32,243.15,243.25,34070.0,240.1343,240.3022,240.1343,240.2331,34070.0
2023-04-03 11:30:00,243.23,243.38,243.11,243.17,26800.0,240.2134,240.3615,240.0948,240.1541,26800.0
2023-04-03 11:40:00,243.17,243.32,242.95,243.29,8977.0,240.1541,240.3022,239.9368,240.2726,8977.0
2023-04-03 11:50:00,243.24,243.37,243.1,243.36,23999.0,240.2232,240.3516,240.085,240.3417,23999.0
2023-04-03 12:00:00,243.35,243.59,243.33,243.52,6970.0,240.3319,240.5689,240.3121,240.4998,6970.0
2023-04-03 12:10:00,243.5,243.65,243.49,243.59,3111.0,240.48,240.6281,240.4701,240.5689,3111.0
2023-04-03 12:20:00,243.67,243.68,243.44,243.46,18127.0,240.6479,240.6578,240.4208,240.4405,18127.0
2023-04-03 12:30:00,243.43,243.51,243.32,243.47,12096.0,240.4109,240.4899,240.3022,240.4504,12096.0
2023-04-03 12:40:00,243.48,243.48,243.33,243.39,5737.0,240.4603,240.4603,240.3121,240.3714,5737.0
2023-04-03 12:50:00,243.4,243.41,243.18,243.22,2678.0,240.3812,240.3911,240.164,240.2035,2678.0
2023-04-03 13:00:00,243.21,243.28,243.0,243.28,4940.0,240.1936,240.2627,239.9862,240.2627,4940.0
2023-04-03 13:10:00,243.31,243.39,243.21,243.36,9936.0,240.2924,240.3714,240.1936,240.3417,9936.0
2023-04-03 13:20:00,243.38,243.42,243.13,243.13,34237.0,240.3615,240.401,240.1146,240.1146,34237.0
2023-04-03 13:30:00,243.08,243.38,243.02,243.29,24747.0,240.0652,240.3615,240.006,240.2726,24747.0
2023-04-03 13:40:00,243.25,243.25,242.98,243.15,11239.0,240.2331,240.2331,239.9665,240.1343,11239.0
2023-04-03 13:50:00,243.07,243.26,243.0,243.23,8352.0,240.0553,240.243,239.9862,240.2134,8352.0
2023-04-03 14:00:00,243.19,243.27,243.09,243.18,21833.0,240.1739,240.2529,240.0751,240.164,21833.0
2023-04-03 14:10:00,243.09,243.28,243.07,243.21,8920.0,240.0751,240.2627,240.0553,240.1936,8920.0
2023-04-03 14:20:00,243.18,243.41,243.15,243.4,16745.0,240.164,240.3911,240.1343,240.3812,16745.0
2023-04-03 14:30:00,243.38,243.8,243.38,243.8,26297.0,240.3615,240.7763,240.3615,240.7763,26297.0
2023-04-03 14:40:00,243.82,243.99,243.76,243.91,7073.0,240.796,240.9639,240.7368,240.8849,7073.0
2023-04-03 14:50:00,243.93,244.08,243.93,244.05,8525.0,240.9047,241.0528,240.9047,241.0232,8525.0
2023-04-03 15:00:00,244.06,244.23,243.98,244.12,21146.0,241.0331,241.201,240.9541,241.0923,21146.0
2023-04-03 15:10:00,244.14,244.31,244.13,244.18,6837.0,241.1121,241.28,241.1022,241.1516,6837.0
2023-04-03 15:20:00,244.19,244.45,244.16,244.38,131049.0,241.1615,241.4182,241.1318,241.3491,131049.0
2023-04-03 15:30:00,244.36,244.65,244.31,244.58,17162.0,241.3293,241.6157,241.28,241.5466,17162.0
2023-04-03 15:40:00,244.42,244.7,244.28,244.52,27856.0,241.3886,241.6651,241.2503,241.4874,27856.0
2023-04-03 15:50:00,244.57,244.9,244.49,244.72,180081.0,241.5367,241.8626,241.4577,241.6849,180081.0
2023-04-04 09:30:00,245.15,245.24,244.91,244.99,58636.0,242.1095,242.1984,241.8725,241.9515,58636.0
2023-04-04 09:40:00,244.92,244.92,244.53,244.86,12531.0,241.8824,241.8824,241.4972,241.8231,12531.0
2023-04-04 09:50:00,244.93,245.26,244.9,245.16,8522.0,241.8923,242.2182,241.8626,242.1194,8522.0
2023-04-04 10:00:00,245.09,245.72,245.09,245.59,14918.0,242.0503,242.6725,242.0503,242.5441,14918.0
2023-04-04 10:10:00,245.5,245.65,245.04,245.11,7526.0,242.4552,242.6033,242.0009,242.07,7526.0
2023-04-04 10:20:00,245.01,245.01,244.48,244.85,14462.0,241.9713,241.9713,241.4479,241.8133,14462.0
2023-04-04 10:30:00,245.05,245.29,244.93,244.96,8924.0,242.0108,242.2478,241.8923,241.9219,8924.0
2023-04-04 10:40:00,244.89,244.9,244.59,244.67,11956.0,241.8528,241.8626,241.5565,241.6355,11956.0
2023-04-04 10:50:00,244.73,244.87,244.44,244.62,8524.0,241.6948,241.833,241.4084,241.5861,8524.0
2023-04-04 11:00:00,244.55,244.55,244.0,244.02,17007.0,241.517,241.517,240.9738,240.9936,17007.0
2023-04-04 11:10:00,244.06,244.19,243.54,243.66,17330.0,241.0331,241.1615,240.5195,240.638,17330.0
2023-04-04 11:20:00,243.76,244.05,243.76,244.03,18586.0,240.7368,241.0232,240.7368,241.0034,18586.0
2023-04-04 11:30:00,244.02,244.11,243.85,244.08,7050.0,240.9936,241.0824,240.8257,241.0528,7050.0
2023-04-04 11:40:00,243.96,244.24,243.86,244.08,6735.0,240.9343,241.2108,240.8355,241.0528,6735.0
2023-04-04 11:50:00,244.06,244.19,243.81,243.81,10177.0,241.0331,241.1615,240.7862,240.7862,10177.0
2023-04-04 12:00:00,243.79,243.92,243.17,243.25,6460.0,240.7664,240.8948,240.1541,240.2331,6460.0
2023-04-04 12:10:00,243.28,243.34,243.14,243.17,20933.0,240.2627,240.322,240.1245,240.1541,20933.0
2023-04-04 12:20:00,243.18,243.71,243.11,243.7,7976.0,240.164,240.6874,240.0948,240.6775,7976.0
2023-04-04 12:30:00,243.7,243.79,243.49,243.6,8041.0,240.6775,240.7664,240.4701,240.5788,8041.0
2023-04-04 12:40:00,243.81,243.87,243.68,243.76,8013.0,240.7862,240.8454,240.6578,240.7368,8013.0
2023-04-04 12:50:00,243.73,243.8,243.62,243.76,3877.0,240.7072,240.7763,240.5985,240.7368,3877.0
2023-04-04 13:00:00,243.69,243.93,243.55,243.8,9496.0,240.6677,240.9047,240.5294,240.7763,9496.0
2023-04-04 13:10:00,243.59,244.02,243.58,243.98,3719.0,240.5689,240.9936,240.559,240.9541,3719.0
2023-04-04 13:20:00,243.97,244.14,243.86,244.01,7113.0,240.9442,241.1121,240.8355,240.9837,7113.0
2023-04-04 13:30:00,244.03,244.21,243.97,244.13,18814.0,241.0034,241.1812,240.9442,241.1022,18814.0
2023-04-04 13:40:00,244.12,244.21,243.75,243.92,7749.0,241.0923,241.1812,240.7269,240.8948,7749.0
2023-04-04 13:50:00,244.05,244.05,243.82,243.86,7726.0,241.0232,241.0232,240.796,240.8355,7726.0
2023-04-04 14:00:00,243.82,243.99,243.82,243.88,3444.0,240.796,240.9639,240.796,240.8553,3444.0
2023-04-04 14:10:00,243.96,243.97,243.69,243.75,3749.0,240.9343,240.9442,240.6677,240.7269,3749.0
2023-04-04 14:20:00,243.71,243.73,243.33,243.33,7373.0,240.6874,240.7072,240.3121,240.3121,7373.0
2023-04-04 14:30:00,243.32,243.55,243.19,243.53,11970.0,240.3022,240.5294,240.1739,240.5096,11970.0
2023-04-04 14:40:00,243.61,243.61,243.38,243.5,4261.0,240.5886,240.5886,240.3615,240.48,4261.0
2023-04-04 14:50:00,243.51,243.55,243.09,243.19,5772.0,240.4899,240.5294,240.0751,240.1739,5772.0
2023-04-04 15:00:00,243.04,243.46,243.04,243.38,4572.0,240.0257,240.4405,240.0257,240.3615,4572.0
2023-04-04 15:10:00,243.32,243.43,243.18,243.41,20241.0,240.3022,240.4109,240.164,240.3911,20241.0
2023-04-04 15:20:00,243.42,243.52,243.13,243.14,62523.0,240.401,240.4998,240.1146,240.1245,62523.0
2023-04-04 15:30:00,243.13,243.3,242.98,243.2,14319.0,240.1146,240.2825,239.9665,240.1837,14319.0
2023-04-04 15:40:00,243.22,243.31,242.87,243.05,16384.0,240.2035,240.2924,239.8578,240.0356,16384.0
2023-04-04 15:50:00,243.07,243.64,243.07,243.64,17849.0,240.0553,240.6183,240.0553,240.6183,17849.0
2023-04-05 09:30:00,242.83,243.06,242.54,242.63,24722.0,239.8183,240.0455,239.5319,239.6208,24722.0
2023-04-05 09:40:00,242.51,242.71,242.26,242.26,4704.0,239.5023,239.6998,239.2554,239.2554,4704.0
2023-04-05 09:50:00,242.37,242.62,242.23,242.54,16062.0,239.364,239.6109,239.2258,239.5319,16062.0
2023-04-05 10:00:00,242.64,242.82,241.9,242.12,31194.0,239.6307,239.8084,238.8999,239.1171,31194.0
2023-04-05 10:10:00,242.01,242.07,241.83,241.84,7672.0,239.0085,239.0677,238.8307,238.8406,7672.0
2023-04-05 10:20:00,241.9,242.3,241.73,241.73,31711.0,238.8999,239.2949,238.732,238.732,31711.0
2023-04-05 10:30:00,241.72,241.94,241.58,241.64,11009.0,238.7221,238.9394,238.5838,238.6431,11009.0
2023-04-05 10:40:00,241.63,241.63,241.08,241.16,22721.0,238.6332,238.6332,238.09,238.169,22721.0
2023-04-05 10:50:00,241.09,241.09,240.78,240.79,44093.0,238.0999,238.0999,237.7937,237.8036,44093.0
2023-04-05 11:00:00,240.76,241.01,240.61,241.01,13024.0,237.774,238.0209,237.6259,238.0209,13024.0
2023-04-05 11:10:00,240.96,241.21,240.95,241.08,18621.0,237.9715,238.2184,237.9616,238.09,18621.0
2023-04-05 11:20:00,241.02,241.19,240.92,241.04,18636.0,238.0308,238.1987,237.932,238.0505,18636.0
2023-04-05 11:30:00,241.05,241.44,241.05,241.28,7757.0,238.0604,238.4456,238.0604,238.2875,7757.0
2023-04-05 11:40:00,241.37,241.37,241.02,241.15,20656.0,238.3764,238.3764,238.0308,238.1592,20656.0
2023-04-05 11:50:00,241.12,241.18,240.9,241.17,19467.0,238.1295,238.1888,237.9123,238.1789,19467.0
2023-04-05 12:00:00,241.14,241.21,240.7,240.74,7563.0,238.1493,238.2184,237.7147,237.7542,7563.0
2023-04-05 12:10:00,240.71,240.85,240.48,240.76,26161.0,237.7246,237.8629,237.4975,237.774,26161.0
2023-04-05 12:20:00,240.82,240.83,240.41,240.52,9745.0,237.8332,237.8431,237.4283,237.537,9745.0
2023-04-05 12:30:00,240.4,240.68,240.33,240.66,6901.0,237.4185,237.695,237.3493,237.6752,6901.0
2023-04-05 12:40:00,240.67,240.74,240.43,240.43,4228.0,237.6851,237.7542,237.4481,237.4481,4228.0
2023-04-05 12:50:00,240.41,240.72,240.4,240.64,7288.0,237.4283,237.7345,237.4185,237.6555,7288.0
2023-04-05 13:00:00,240.53,240.78,240.49,240.74,2292.0,237.5468,237.7937,237.5073,237.7542,2292.0
2023-04-05 13:10:00,240.72,240.92,240.67,240.91,18044.0,237.7345,237.932,237.6851,237.9221,18044.0
2023-04-05 13:20:00,240.93,240.99,240.82,240.84,13516.0,237.9419,238.0011,237.8332,237.853,13516.0
2023-04-05 13:30:00,240.89,241.03,240.86,240.98,4280.0,237.9024,238.0406,237.8728,237.9913,4280.0
2023-04-05 13:40:00,241.0,241.06,240.78,240.8,6951.0,238.011,238.0703,237.7937,237.8135,6951.0
2023-04-05 13:50:00,240.89,241.21,240.89,241.19,9833.0,237.9024,238.2184,237.9024,238.1987,9833.0
2023-04-05 14:00:00,241.19,241.48,241.17,241.39,7916.0,238.1987,238.4851,238.1789,238.3962,7916.0
2023-04-05 14:10:00,241.29,241.32,241.14,241.29,34709.0,238.2974,238.327,238.1493,238.2974,34709.0
2023-04-05 14:20:00,241.27,241.27,241.07,241.13,10756.0,238.2777,238.2777,238.0801,238.1394,10756.0
2023-04-05 14:30:00,241.08,241.54,241.07,241.52,10438.0,238.09,238.5443,238.0801,238.5246,10438.0
2023-04-05 14:40:00,241.51,241.58,241.27,241.49,16306.0,238.5147,238.5838,238.2777,238.4949,16306.0
2023-04-05 14:50:00,241.46,241.53,241.36,241.41,9356.0,238.4653,238.5344,238.3665,238.4159,9356.0
2023-04-05 15:00:00,241.39,241.39,241.03,241.03,10708.0,238.3962,238.3962,238.0406,238.0406,10708.0
2023-04-05 15:10:00,241.09,241.09,240.91,240.99,14727.0,238.0999,238.0999,237.9221,238.0011,14727.0
2023-04-05 15:20:00,240.96,241.28,240.94,241.13,11364.0,237.9715,238.2875,237.9518,238.1394,11364.0
2023-04-05 15:30:00,241.15,241.45,241.15,241.23,29922.0,238.1592,238.4554,238.1592,238.2382,29922.0
2023-04-05 15:40:00,241.21,241.56,241.12,241.38,17923.0,238.2184,238.5641,238.1295,238.3863,17923.0
2023-04-05 15:50:00,241.45,241.66,241.44,241.51,38283.0,238.4554,238.6628,238.4456,238.5147,38283.0
2023-04-06 09:30:00,240.42,240.71,239.58,239.86,31669.0,237.4382,237.7246,236.6086,236.8852,31669.0
2023-04-06 09:40:00,239.73,239.8,239.49,239.6,18087.0,236.7568,236.8259,236.5197,236.6284,18087.0
2023-04-06 09:50:00,239.62,239.92,239.48,239.88,8680.0,236.6481,236.9444,236.5099,236.9049,8680.0
2023-04-06 10:00:00,239.9,240.66,239.87,240.54,9586.0,236.9247,237.6752,236.895,237.5567,9586.0
2023-04-06 10:10:00,240.54,240.89,240.54,240.65,17463.0,237.5567,237.9024,237.5567,237.6654,17463.0
2023-04-06 10:20:00,240.58,240.68,240.47,240.58,13277.0,237.5962,237.695,237.4876,237.5962,13277.0
2023-04-06 10:30:00,240.72,240.89,240.51,240.54,9213.0,237.7345,237.9024,237.5271,237.5567,9213.0
2023-04-06 10:40:00,240.58,240.64,240.25,240.43,5788.0,237.5962,237.6555,237.2703,237.4481,5788.0
2023-04-06 10:50:00,240.45,240.49,240.29,240.38,356466.0,237.4678,237.5073,237.3098,237.3987,356466.0
2023-04-06 11:00:00,240.46,241.03,240.38,241.01,5297.0,237.4777,238.0406,237.3987,238.0209,5297.0
2023-04-06 11:10:00,241.02,241.2,240.94,241.14,16168.0,238.0308,238.2085,237.9518,238.1493,16168.0
2023-04-06 11:20:00,241.24,241.31,241.11,241.19,8444.0,238.248,238.3172,238.1197,238.1987,8444.0
2023-04-06 11:30:00,241.12,241.48,241.11,241.4,4749.0,238.1295,238.4851,238.1197,238.4061,4749.0
2023-04-06 11:40:00,241.46,241.9,241.46,241.84,3618.0,238.4653,238.8999,238.4653,238.8406,3618.0
2023-04-06 11:50:00,241.79,241.93,241.73,241.93,9410.0,238.7912,238.9295,238.732,238.9295,9410.0
2023-04-06 12:00:00,242.0,242.38,241.99,242.18,12795.0,238.9986,239.3739,238.9887,239.1764,12795.0
2023-04-06 12:10:00,242.15,242.33,242.11,242.11,6576.0,239.1468,239.3245,239.1072,239.1072,6576.0
2023-04-06 12:20:00,242.05,242.28,242.02,242.25,18342.0,239.048,239.2751,239.0184,239.2455,18342.0
2023-04-06 12:30:00,242.33,242.55,242.32,242.41,4152.0,239.3245,239.5418,239.3146,239.4035,4152.0
2023-04-06 12:40:00,242.41,242.56,242.41,242.46,5404.0,239.4035,239.5517,239.4035,239.4529,5404.0
2023-04-06 12:50:00,242.43,242.52,242.14,242.14,4393.0,239.4233,239.5122,239.1369,239.1369,4393.0
2023-04-06 13:00:00,242.06,242.37,242.03,242.37,4157.0,239.0579,239.364,239.0282,239.364,4157.0
2023-04-06 13:10:00,242.34,242.5,242.27,242.44,4123.0,239.3344,239.4924,239.2653,239.4332,4123.0
2023-04-06 13:20:00,242.59,242.59,242.4,242.47,4775.0,239.5813,239.5813,239.3937,239.4628,4775.0
2023-04-06 13:30:00,242.45,242.62,242.32,242.54,6105.0,239.443,239.6109,239.3146,239.5319,6105.0
2023-04-06 13:40:00,242.56,242.63,242.4,242.48,2470.0,239.5517,239.6208,239.3937,239.4727,2470.0
2023-04-06 13:50:00,242.49,242.65,242.49,242.63,7258.0,239.4825,239.6406,239.4825,239.6208,7258.0
2023-04-06 14:00:00,242.69,242.76,242.56,242.76,10154.0,239.6801,239.7492,239.5517,239.7492,10154.0
2023-04-06 14:10:00,242.8,242.94,242.71,242.85,3817.0,239.7887,239.927,239.6998,239.8381,3817.0
2023-04-06 14:20:00,242.87,242.95,242.75,242.84,10527.0,239.8578,239.9368,239.7393,239.8282,10527.0
2023-04-06 14:30:00,242.87,242.96,242.81,242.81,13733.0,239.8578,239.9467,239.7986,239.7986,13733.0
2023-04-06 14:40:00,242.81,242.95,242.78,242.83,1933.0,239.7986,239.9368,239.7689,239.8183,1933.0
2023-04-06 14:50:00,242.87,242.91,242.61,242.68,5095.0,239.8578,239.8973,239.601,239.6702,5095.0
2023-04-06 15:00:00,242.7,242.85,242.69,242.77,7035.0,239.6899,239.8381,239.6801,239.7591,7035.0
2023-04-06 15:10:00,242.72,242.72,242.41,242.41,8454.0,239.7097,239.7097,239.4035,239.4035,8454.0
2023-04-06 15:20:00,242.42,242.72,242.41,242.71,9112.0,239.4134,239.7097,239.4035,239.6998,9112.0
2023-04-06 15:30:00,242.73,242.93,242.73,242.79,9164.0,239.7196,239.9171,239.7196,239.7788,9164.0
2023-04-06 15:40:00,242.73,242.87,242.73,242.86,12921.0,239.7196,239.8578,239.7196,239.8479,12921.0
2023-04-06 15:50:00,242.74,242.95,242.68,242.92,29171.0,239.7294,239.9368,239.6702,239.9072,29171.0
2023-04-10 09:30:00,240.88,240.96,240.12,240.32,27282.0,237.8925,237.9715,237.1419,237.3394,27282.0
2023-04-10 09:40:00,240.3,240.49,240.11,240.16,18498.0,237.3197,237.5073,237.1321,237.1814,18498.0
2023-04-10 09:50:00,240.14,240.32,239.89,240.01,23509.0,237.1617,237.3394,236.9148,237.0333,23509.0
2023-04-10 10:00:00,239.96,240.38,239.92,240.31,70719.0,236.9839,237.3987,236.9444,237.3296,70719.0
2023-04-10 10:10:00,240.37,240.67,240.35,240.49,8387.0,237.3888,237.6851,237.3691,237.5073,8387.0
2023-04-10 10:20:00,240.47,240.63,240.23,240.26,5887.0,237.4876,237.6456,237.2506,237.2802,5887.0
2023-04-10 10:30:00,240.33,240.86,240.33,240.77,33258.0,237.3493,237.8728,237.3493,237.7839,33258.0
2023-04-10 10:40:00,240.8,241.01,240.66,240.99,16236.0,237.8135,238.0209,237.6752,238.0011,16236.0
2023-04-10 10:50:00,240.93,240.94,240.66,240.66,9750.0,237.9419,237.9518,237.6752,237.6752,9750.0
2023-04-10 11:00:00,240.72,241.15,240.72,241.13,18516.0,237.7345,238.1592,237.7345,238.1394,18516.0
2023-04-10 11:10:00,241.2,241.44,241.18,241.29,4284.0,238.2085,238.4456,238.1888,238.2974,4284.0
2023-04-10 11:20:00,241.3,241.44,241.17,241.3,10042.0,238.3073,238.4456,238.1789,238.3073,10042.0
2023-04-10 11:30:00,241.38,241.55,241.3,241.53,5407.0,238.3863,238.5542,238.3073,238.5344,5407.0
2023-04-10 11:40:00,241.51,241.64,241.5,241.55,10044.0,238.5147,238.6431,238.5048,238.5542,10044.0
2023-04-10 11:50:00,241.54,241.54,241.08,241.09,17037.0,238.5443,238.5443,238.09,238.0999,17037.0
2023-04-10 12:00:00,240.97,240.99,240.52,240.71,8076.0,237.9814,238.0011,237.537,237.7246,8076.0
2023-04-10 12:10:00,240.71,240.78,240.62,240.77,12849.0,237.7246,237.7937,237.6357,237.7839,12849.0
2023-04-10 12:20:00,240.83,241.02,240.79,240.96,11722.0,237.8431,238.0308,237.8036,237.9715,11722.0
2023-04-10 12:30:00,240.96,241.87,240.95,241.81,5398.0,237.9715,238.8702,237.9616,238.811,5398.0
2023-04-10 12:40:00,241.78,241.96,241.73,241.95,3016.0,238.7813,238.9591,238.732,238.9492,3016.0
2023-04-10 12:50:00,241.99,241.99,241.79,241.95,5295.0,238.9887,238.9887,238.7912,238.9492,5295.0
2023-04-10 13:00:00,242.02,242.13,241.89,242.09,188687.0,239.0184,239.127,238.89,239.0875,188687.0
2023-04-10 13:10:00,242.13,242.26,242.11,242.2,6899.0,239.127,239.2554,239.1072,239.1961,6899.0
2023-04-10 13:20:00,242.12,242.29,242.08,242.28,6498.0,239.1171,239.285,239.0776,239.2751,6498.0
2023-04-10 13:30:00,242.32,242.33,242.08,242.09,5437.0,239.3146,239.3245,239.0776,239.0875,5437.0
2023-04-10 13:40:00,241.98,242.36,241.93,242.26,6572.0,238.9789,239.3541,238.9295,239.2554,6572.0
2023-04-10 13:50:00,242.23,242.3,242.07,242.17,8886.0,239.2258,239.2949,239.0677,239.1665,8886.0
2023-04-10 14:00:00,242.17,242.33,242.03,242.16,13910.0,239.1665,239.3245,239.0282,239.1566,13910.0
2023-04-10 14:10:00,242.15,242.52,242.15,242.5,8062.0,239.1468,239.5122,239.1468,239.4924,8062.0
2023-04-10 14:20:00,242.5,242.55,242.32,242.34,58366.0,239.4924,239.5418,239.3146,239.3344,58366.0
2023-04-10 14:30:00,242.45,242.46,242.31,242.37,6585.0,239.443,239.4529,239.3048,239.364,6585.0
2023-04-10 14:40:00,242.31,242.32,242.09,242.23,19494.0,239.3048,239.3146,239.0875,239.2258,19494.0
2023-04-10 14:50:00,242.26,242.64,242.26,242.64,5577.0,239.2554,239.6307,239.2554,239.6307,5577.0
2023-04-10 15:00:00,242.71,242.72,242.5,242.6,4087.0,239.6998,239.7097,239.4924,239.5912,4087.0
2023-04-10 15:10:00,242.57,242.59,242.43,242.58,45855.0,239.5615,239.5813,239.4233,239.5714,45855.0
2023-04-10 15:20:00,242.6,242.62,242.36,242.38,63684.0,239.5912,239.6109,239.3541,239.3739,63684.0
2023-04-10 15:30:00,242.38,242.52,242.33,242.5,23272.0,239.3739,239.5122,239.3245,239.4924,23272.0
2023-04-10 15:40:00,242.5,242.62,242.37,242.6,31150.0,239.4924,239.6109,239.364,239.5912,31150.0
2023-04-10 15:50:00,242.61,242.97,242.5,242.97,142211.0,239.601,239.9566,239.4924,239.9566,142211.0
2023-04-11 09:30:00,242.91,242.96,242.41,242.57,24179.0,239.8973,239.9467,239.4035,239.5615,24179.0
2023-04-11 09:40:00,242.61,242.67,242.38,242.46,12357.0,239.601,239.6603,239.3739,239.4529,12357.0
2023-04-11 09:50:00,242.47,242.56,242.24,242.34,13455.0,239.4628,239.5517,239.2356,239.3344,13455.0
2023-04-11 10:00:00,242.41,242.52,242.3,242.34,6967.0,239.4035,239.5122,239.2949,239.3344,6967.0
2023-04-11 10:10:00,242.28,242.33,241.88,241.93,10846.0,239.2751,239.3245,238.8801,238.9295,10846.0
2023-04-11 10:20:00,241.96,242.34,241.96,242.32,27900.0,238.9591,239.3344,238.9591,239.3146,27900.0
2023-04-11 10:30:00,242.34,242.36,241.85,241.94,9993.0,239.3344,239.3541,238.8505,238.9394,9993.0
2023-04-11 10:40:00,241.88,242.04,241.63,241.93,18397.0,238.8801,239.0381,238.6332,238.9295,18397.0
2023-04-11 10:50:00,241.96,241.99,241.66,241.77,4995.0,238.9591,238.9887,238.6628,238.7715,4995.0
2023-04-11 11:00:00,241.82,241.94,241.67,241.82,7018.0,238.8208,238.9394,238.6727,238.8208,7018.0
2023-04-11 11:10:00,241.82,242.13,241.71,242.13,7255.0,238.8208,239.127,238.7122,239.127,7255.0
2023-04-11 11:20:00,242.17,242.23,242.03,242.06,7225.0,239.1665,239.2258,239.0282,239.0579,7225.0
2023-04-11 11:30:00,241.95,242.03,241.67,241.71,10503.0,238.9492,239.0282,238.6727,238.7122,10503.0
2023-04-11 11:40:00,241.92,241.96,241.64,241.96,5658.0,238.9196,238.9591,238.6431,238.9591,5658.0
2023-04-11 11:50:00,241.99,242.06,241.9,242.04,4424.0,238.9887,239.0579,238.8999,239.0381,4424.0
2023-04-11 12:00:00,242.2,242.24,242.14,242.24,5797.0,239.1961,239.2356,239.1369,239.2356,5797.0
2023-04-11 12:10:00,242.28,242.55,242.22,242.24,20519.0,239.2751,239.5418,239.2159,239.2356,20519.0
2023-04-11 12:20:00,242.36,242.41,242.15,242.34,4649.0,239.3541,239.4035,239.1468,239.3344,4649.0
2023-04-11 12:30:00,242.39,242.48,242.01,242.11,26454.0,239.3838,239.4727,239.0085,239.1072,26454.0
2023-04-11 12:40:00,242.13,242.37,242.12,242.34,7787.0,239.127,239.364,239.1171,239.3344,7787.0
2023-04-11 12:50:00,242.39,242.53,242.35,242.48,6619.0,239.3838,239.522,239.3443,239.4727,6619.0
2023-04-11 13:00:00,242.54,242.64,242.39,242.54,5740.0,239.5319,239.6307,239.3838,239.5319,5740.0
2023-04-11 13:10:00,242.5,242.52,242.22,242.29,8793.0,239.4924,239.5122,239.2159,239.285,8793.0
2023-04-11 13:20:00,242.36,242.55,242.29,242.55,10648.0,239.3541,239.5418,239.285,239.5418,10648.0
2023-04-11 13:30:00,242.56,242.67,242.49,242.58,4278.0,239.5517,239.6603,239.4825,239.5714,4278.0
2023-04-11 13:40:00,242.6,242.85,242.57,242.85,7354.0,239.5912,239.8381,239.5615,239.8381,7354.0
2023-04-11 13:50:00,242.82,242.91,242.73,242.91,8396.0,239.8084,239.8973,239.7196,239.8973,8396.0
2023-04-11 14:00:00,242.95,242.96,242.7,242.75,6386.0,239.9368,239.9467,239.6899,239.7393,6386.0
2023-04-11 14:10:00,242.72,242.8,242.66,242.79,11031.0,239.7097,239.7887,239.6504,239.7788,11031.0
2023-04-11 14:20:00,242.81,242.95,242.77,242.95,43909.0,239.7986,239.9368,239.7591,239.9368,43909.0
2023-04-11 14:30:00,242.97,243.03,242.86,242.93,8302.0,239.9566,240.0158,239.8479,239.9171,8302.0
2023-04-11 14:40:00,242.99,243.07,242.99,243.07,5786.0,239.9763,240.0553,239.9763,240.0553,5786.0
2023-04-11 14:50:00,242.95,243.01,242.91,243.01,5274.0,239.9368,239.9961,239.8973,239.9961,5274.0
2023-04-11 15:00:00,243.01,243.02,242.79,242.84,5131.0,239.9961,240.006,239.7788,239.8282,5131.0
2023-04-11 15:10:00,242.82,243.08,242.82,243.08,8828.0,239.8084,240.0652,239.8084,240.0652,8828.0
2023-04-11 15:20:00,243.04,243.14,242.9,242.98,13013.0,240.0257,240.1245,239.8875,239.9665,13013.0
2023-04-11 15:30:00,242.98,243.02,242.46,242.56,19722.0,239.9665,240.006,239.4529,239.5517,19722.0
2023-04-11 15:40:00,242.52,242.58,242.24,242.25,129740.0,239.5122,239.5714,239.2356,239.2455,129740.0
2023-04-11 15:50:00,242.22,242.22,241.89,242.16,90900.0,239.2159,239.2159,238.89,239.1566,90900.0
2023-04-12 09:30:00,243.63,244.08,243.46,243.5,20861.0,240.6084,241.0528,240.4405,240.48,20861.0
2023-04-12 09:40:00,243.55,243.56,242.15,242.55,15697.0,240.5294,240.5393,239.1468,239.5418,15697.0
2023-04-12 09:50:00,242.54,242.75,242.32,242.61,8313.0,239.5319,239.7393,239.3146,239.601,8313.0
2023-04-12 10:00:00,242.54,243.18,242.26,243.06,6377.0,239.5319,240.164,239.2554,240.0455,6377.0
2023-04-12 10:10:00,243.07,243.47,243.01,243.01,18922.0,240.0553,240.4504,239.9961,239.9961,18922.0
2023-04-12 10:20:00,243.04,243.55,243.0,243.52,21555.0,240.0257,240.5294,239.9862,240.4998,21555.0
2023-04-12 10:30:00,243.55,243.59,242.21,242.3,29251.0,240.5294,240.5689,239.206,239.2949,29251.0
2023-04-12 10:40:00,242.27,242.69,242.26,242.62,7403.0,239.2653,239.6801,239.2554,239.6109,7403.0
2023-04-12 10:50:00,242.56,242.69,241.74,241.76,19110.0,239.5517,239.6801,238.7418,238.7616,19110.0
2023-04-12 11:00:00,241.81,241.81,241.32,241.38,14207.0,238.811,238.811,238.327,238.3863,14207.0
2023-04-12 11:10:00,241.38,241.59,241.14,241.55,10405.0,238.3863,238.5937,238.1493,238.5542,10405.0
2023-04-12 11:20:00,241.63,241.98,241.63,241.98,12034.0,238.6332,238.9789,238.6332,238.9789,12034.0
2023-04-12 11:30:00,241.98,242.01,241.77,241.91,7346.0,238.9789,239.0085,238.7715,238.9097,7346.0
2023-04-12 11:40:00,241.87,242.46,241.87,242.42,7529.0,238.8702,239.4529,238.8702,239.4134,7529.0
2023-04-12 11:50:00,242.42,242.74,242.37,242.67,3169.0,239.4134,239.7294,239.364,239.6603,3169.0
2023-04-12 12:00:00,242.58,242.85,242.58,242.77,2808.0,239.5714,239.8381,239.5714,239.7591,2808.0
2023-04-12 12:10:00,242.77,242.82,242.55,242.63,6602.0,239.7591,239.8084,239.5418,239.6208,6602.0
2023-04-12 12:20:00,242.55,242.83,242.54,242.69,11303.0,239.5418,239.8183,239.5319,239.6801,11303.0
2023-04-12 12:30:00,242.77,242.86,242.62,242.7,14992.0,239.7591,239.8479,239.6109,239.6899,14992.0
2023-04-12 12:40:00,242.66,242.79,242.53,242.69,1971.0,239.6504,239.7788,239.522,239.6801,1971.0
2023-04-12 12:50:00,242.74,242.92,242.59,242.89,4382.0,239.7294,239.9072,239.5813,239.8776,4382.0
2023-04-12 13:00:00,242.92,243.01,242.63,242.99,7450.0,239.9072,239.9961,239.6208,239.9763,7450.0
2023-04-12 13:10:00,243.04,243.28,243.04,243.09,10278.0,240.0257,240.2627,240.0257,240.0751,10278.0
2023-04-12 13:20:00,243.11,243.13,242.89,243.07,1171.0,240.0948,240.1146,239.8776,240.0553,1171.0
2023-04-12 13:30:00,243.11,243.22,242.78,242.84,7736.0,240.0948,240.2035,239.7689,239.8282,7736.0
2023-04-12 13:40:00,242.9,242.91,242.56,242.68,6058.0,239.8875,239.8973,239.5517,239.6702,6058.0
2023-04-12 13:50:00,242.64,242.75,242.64,242.7,33950.0,239.6307,239.7393,239.6307,239.6899,33950.0
2023-04-12 14:00:00,242.62,242.89,242.44,242.61,2856.0,239.6109,239.8776,239.4332,239.601,2856.0
2023-04-12 14:10:00,242.39,243.0,242.3,242.93,6900.0,239.3838,239.9862,239.2949,239.9171,6900.0
2023-04-12 14:20:00,243.01,243.02,241.79,241.87,28251.0,239.9961,240.006,238.7912,238.8702,28251.0
2023-04-12 14:30:00,241.8,241.81,241.39,241.45,33821.0,238.8011,238.811,238.3962,238.4554,33821.0
2023-04-12 14:40:00,241.43,241.78,241.27,241.35,29363.0,238.4357,238.7813,238.2777,238.3567,29363.0
2023-04-12 14:50:00,241.36,241.66,241.24,241.55,11337.0,238.3665,238.6628,238.248,238.5542,11337.0
2023-04-12 15:00:00,241.5,241.72,241.27,241.39,13841.0,238.5048,238.7221,238.2777,238.3962,13841.0
2023-04-12 15:10:00,241.39,241.39,240.7,240.79,20567.0,238.3962,238.3962,237.7147,237.8036,20567.0
2023-04-12 15:20:00,240.82,240.96,240.48,240.61,13650.0,237.8332,237.9715,237.4975,237.6259,13650.0
2023-04-12 15:30:00,240.53,240.98,240.51,240.98,251893.0,237.5468,237.9913,237.5271,237.9913,251893.0
2023-04-12 15:40:00,241.0,241.15,240.69,240.71,36898.0,238.011,238.1592,237.7049,237.7246,36898.0
2023-04-12 15:50:00,240.68,240.9,240.44,240.78,24462.0,237.695,237.9123,237.458,237.7937,24462.0
2023-04-13 09:30:00,241.8,242.56,241.8,242.42,19998.0,238.8011,239.5517,238.8011,239.4134,19998.0
2023-04-13 09:40:00,242.44,242.44,242.09,242.4,18784.0,239.4332,239.4332,239.0875,239.3937,18784.0
2023-04-13 09:50:00,242.41,242.49,241.92,241.92,10569.0,239.4035,239.4825,238.9196,238.9196,10569.0
2023-04-13 10:00:00,242.28,242.79,242.15,242.7,24271.0,239.2751,239.7788,239.1468,239.6899,24271.0
2023-04-13 10:10:00,242.66,243.43,242.66,243.35,24346.0,239.6504,240.4109,239.6504,240.3319,24346.0
2023-04-13 10:20:00,243.36,243.43,243.18,243.37,11800.0,240.3417,240.4109,240.164,240.3516,11800.0
2023-04-13 10:30:00,243.36,243.45,243.01,243.27,10563.0,240.3417,240.4306,239.9961,240.2529,10563.0
2023-04-13 10:40:00,243.16,243.22,242.96,243.22,13664.0,240.1442,240.2035,239.9467,240.2035,13664.0
2023-04-13 10:50:00,243.22,243.46,243.12,243.12,9802.0,240.2035,240.4405,240.1047,240.1047,9802.0
2023-04-13 11:00:00,243.23,243.64,243.23,243.48,9770.0,240.2134,240.6183,240.2134,240.4603,9770.0
2023-04-13 11:10:00,243.48,243.52,243.26,243.28,9847.0,240.4603,240.4998,240.243,240.2627,9847.0
2023-04-13 11:20:00,243.36,243.51,243.26,243.51,10168.0,240.3417,240.4899,240.243,240.4899,10168.0
2023-04-13 11:30:00,243.51,243.6,243.33,243.57,7229.0,240.4899,240.5788,240.3121,240.5491,7229.0
2023-04-13 11:40:00,243.56,243.65,243.4,243.41,4559.0,240.5393,240.6281,240.3812,240.3911,4559.0
2023-04-13 11:50:00,243.32,243.6,243.14,243.6,10021.0,240.3022,240.5788,240.1245,240.5788,10021.0
2023-04-13 12:00:00,243.65,243.88,243.64,243.66,23149.0,240.6281,240.8553,240.6183,240.638,23149.0
2023-04-13 12:10:00,243.61,243.83,243.55,243.77,34522.0,240.5886,240.8059,240.5294,240.7467,34522.0
2023-04-13 12:20:00,243.75,243.94,243.74,243.9,8555.0,240.7269,240.9146,240.717,240.875,8555.0
2023-04-13 12:30:00,243.9,243.94,243.79,243.83,38974.0,240.875,240.9146,240.7664,240.8059,38974.0
2023-04-13 12:40:00,243.86,243.87,243.72,243.81,9124.0,240.8355,240.8454,240.6973,240.7862,9124.0
2023-04-13 12:50:00,243.82,243.93,243.75,243.87,7626.0,240.796,240.9047,240.7269,240.8454,7626.0
2023-04-13 13:00:00,243.88,243.97,243.61,243.91,10535.0,240.8553,240.9442,240.5886,240.8849,10535.0
2023-04-13 13:10:00,243.91,244.19,243.91,244.17,8810.0,240.8849,241.1615,240.8849,241.1417,8810.0
2023-04-13 13:20:00,244.18,244.22,244.02,244.09,10886.0,241.1516,241.1911,240.9936,241.0627,10886.0
2023-04-13 13:30:00,244.16,244.33,244.07,244.31,9670.0,241.1318,241.2997,241.0429,241.28,9670.0
2023-04-13 13:40:00,244.3,244.56,244.29,244.55,19149.0,241.2701,241.5269,241.2602,241.517,19149.0
2023-04-13 13:50:00,244.56,244.7,244.5,244.65,8010.0,241.5269,241.6651,241.4676,241.6157,8010.0
2023-04-13 14:00:00,244.68,244.86,244.59,244.8,17720.0,241.6454,241.8231,241.5565,241.7639,17720.0
2023-04-13 14:10:00,244.81,245.1,244.81,245.08,23304.0,241.7738,242.0602,241.7738,242.0404,23304.0
2023-04-13 14:20:00,245.05,245.12,244.91,244.91,9212.0,242.0108,242.0799,241.8725,241.8725,9212.0
2023-04-13 14:30:00,244.94,244.98,244.74,244.89,20428.0,241.9021,241.9417,241.7046,241.8528,20428.0
2023-04-13 14:40:00,244.83,245.03,244.82,244.94,12490.0,241.7935,241.991,241.7836,241.9021,12490.0
2023-04-13 14:50:00,244.95,245.07,244.87,245.03,10545.0,241.912,242.0305,241.833,241.991,10545.0
2023-04-13 15:00:00,245.08,245.08,244.89,245.03,10826.0,242.0404,242.0404,241.8528,241.991,10826.0
2023-04-13 15:10:00,245.04,245.08,244.84,245.05,13290.0,242.0009,242.0404,241.8034,242.0108,13290.0
2023-04-13 15:20:00,245.09,245.27,244.99,245.12,59713.0,242.0503,242.2281,241.9515,242.0799,59713.0
2023-04-13 15:30:00,245.15,245.15,244.92,245.01,51079.0,242.1095,242.1095,241.8824,241.9713,51079.0
2023-04-13 15:40:00,245.0,245.33,244.99,245.04,80078.0,241.9614,242.2873,241.9515,242.0009,80078.0
2023-04-13 15:50:00,245.02,245.12,244.87,245.08,209044.0,241.9812,242.0799,241.833,242.0404,209044.0
2023-04-14 09:30:00,244.21,245.0,244.03,245.0,25220.0,241.1812,241.9614,241.0034,241.9614,25220.0
2023-04-14 09:40:00,245.05,245.55,244.95,245.43,26902.0,242.0108,242.5046,241.912,242.3861,26902.0
2023-04-14 09:50:00,245.52,245.78,245.51,245.64,14741.0,242.475,242.7317,242.4651,242.5935,14741.0
2023-04-14 10:00:00,245.46,245.74,244.34,244.5,30524.0,242.4157,242.6922,241.3096,241.4676,30524.0
2023-04-14 10:10:00,244.55,244.73,244.05,244.05,23387.0,241.517,241.6948,241.0232,241.0232,23387.0
2023-04-14 10:20:00,244.22,244.34,243.8,243.93,7840.0,241.1911,241.3096,240.7763,240.9047,7840.0
2023-04-14 10:30:00,243.93,244.09,243.73,243.97,21186.0,240.9047,241.0627,240.7072,240.9442,21186.0
2023-04-14 10:40:00,243.98,244.13,243.63,244.01,7583.0,240.9541,241.1022,240.6084,240.9837,7583.0
2023-04-14 10:50:00,243.91,244.08,243.54,243.88,14837.0,240.8849,241.0528,240.5195,240.8553,14837.0
2023-04-14 11:00:00,243.89,243.95,243.49,243.8,15007.0,240.8652,240.9244,240.4701,240.7763,15007.0
2023-04-14 11:10:00,243.79,244.13,243.78,243.97,11268.0,240.7664,241.1022,240.7565,240.9442,11268.0
2023-04-14 11:20:00,244.06,244.13,243.52,243.6,20467.0,241.0331,241.1022,240.4998,240.5788,20467.0
2023-04-14 11:30:00,243.63,243.71,243.32,243.33,9526.0,240.6084,240.6874,240.3022,240.3121,9526.0
2023-04-14 11:40:00,243.32,243.68,243.32,243.45,7565.0,240.3022,240.6578,240.3022,240.4306,7565.0
2023-04-14 11:50:00,243.43,243.55,243.29,243.55,10746.0,240.4109,240.5294,240.2726,240.5294,10746.0
2023-04-14 12:00:00,243.57,243.57,243.06,243.34,16308.0,240.5491,240.5491,240.0455,240.322,16308.0
2023-04-14 12:10:00,243.31,243.32,243.08,243.2,11754.0,240.2924,240.3022,240.0652,240.1837,11754.0
2023-04-14 12:20:00,243.13,243.31,243.08,243.17,3946.0,240.1146,240.2924,240.0652,240.1541,3946.0
2023-04-14 12:30:00,243.13,243.19,242.9,242.91,14416.0,240.1146,240.1739,239.8875,239.8973,14416.0
2023-04-14 12:40:00,242.9,243.0,242.45,242.57,9568.0,239.8875,239.9862,239.443,239.5615,9568.0
2023-04-14 12:50:00,242.57,242.66,242.46,242.59,6824.0,239.5615,239.6504,239.4529,239.5813,6824.0
2023-04-14 13:00:00,242.56,243.02,242.52,242.94,10042.0,239.5517,240.006,239.5122,239.927,10042.0
2023-04-14 13:10:00,242.99,243.35,242.97,243.25,6832.0,239.9763,240.3319,239.9566,240.2331,6832.0
2023-04-14 13:20:00,243.09,243.1,242.77,242.78,12543.0,240.0751,240.085,239.7591,239.7689,12543.0
2023-04-14 13:30:00,242.72,242.72,242.44,242.62,7081.0,239.7097,239.7097,239.4332,239.6109,7081.0
2023-04-14 13:40:00,242.66,242.95,242.65,242.91,16074.0,239.6504,239.9368,239.6406,239.8973,16074.0
2023-04-14 13:50:00,242.88,243.26,242.88,243.19,13970.0,239.8677,240.243,239.8677,240.1739,13970.0
2023-04-14 14:00:00,243.18,243.24,242.92,243.21,7772.0,240.164,240.2232,239.9072,240.1936,7772.0
2023-04-14 14:10:00,243.27,243.57,243.19,243.48,12488.0,240.2529,240.5491,240.1739,240.4603,12488.0
2023-04-14 14:20:00,243.46,243.84,243.46,243.82,5190.0,240.4405,240.8158,240.4405,240.796,5190.0
2023-04-14 14:30:00,243.93,244.04,243.77,243.9,6086.0,240.9047,241.0133,240.7467,240.875,6086.0
2023-04-14 14:40:00,243.84,244.06,243.73,244.04,7615.0,240.8158,241.0331,240.7072,241.0133,7615.0
2023-04-14 14:50:00,243.99,244.02,243.75,243.98,11212.0,240.9639,240.9936,240.7269,240.9541,11212.0
2023-04-14 15:00:00,243.98,243.99,243.68,243.77,27018.0,240.9541,240.9639,240.6578,240.7467,27018.0
2023-04-14 15:10:00,243.77,243.78,243.11,243.4,21700.0,240.7467,240.7565,240.0948,240.3812,21700.0
2023-04-14 15:20:00,243.42,243.89,243.23,243.81,7108.0,240.401,240.8652,240.2134,240.7862,7108.0
2023-04-14 15:30:00,243.86,244.03,243.81,244.03,10289.0,240.8355,241.0034,240.7862,241.0034,10289.0
2023-04-14 15:40:00,244.09,244.4,244.0,244.27,13776.0,241.0627,241.3688,240.9738,241.2405,13776.0
2023-04-14 15:50:00,244.16,244.29,244.02,244.21,46585.0,241.1318,241.2602,240.9936,241.1812,46585.0
2023-04-17 09:30:00,243.91,244.76,243.9,244.7,22875.0,240.8849,241.7244,240.875,241.6651,22875.0
2023-04-17 09:40:00,244.58,244.77,244.01,244.27,4924.0,241.5466,241.7343,240.9837,241.2405,4924.0
2023-04-17 09:50:00,244.2,244.41,244.03,244.03,62112.0,241.1713,241.3787,241.0034,241.0034,62112.0
2023-04-17 10:00:00,244.44,244.56,243.96,243.99,32145.0,241.4084,241.5269,240.9343,240.9639,32145.0
2023-04-17 10:10:00,244.13,244.52,244.03,244.49,17701.0,241.1022,241.4874,241.0034,241.4577,17701.0
2023-04-17 10:20:00,244.48,244.63,244.09,244.13,32524.0,241.4479,241.596,241.0627,241.1022,32524.0
2023-04-17 10:30:00,244.12,244.28,243.63,243.73,66741.0,241.0923,241.2503,240.6084,240.7072,66741.0
2023-04-17 10:40:00,243.69,243.8,243.47,243.8,6868.0,240.6677,240.7763,240.4504,240.7763,6868.0
2023-04-17 10:50:00,243.82,243.88,243.49,243.83,18455.0,240.796,240.8553,240.4701,240.8059,18455.0
2023-04-17 11:00:00,243.85,243.96,243.62,243.87,11172.0,240.8257,240.9343,240.5985,240.8454,11172.0
2023-04-17 11:10:00,243.87,244.0,243.66,243.8,14235.0,240.8454,240.9738,240.638,240.7763,14235.0
2023-04-17 11:20:00,243.8,244.08,243.58,243.61,14500.0,240.7763,241.0528,240.559,240.5886,14500.0
2023-04-17 11:30:00,243.56,243.56,243.07,243.17,21828.0,240.5393,240.5393,240.0553,240.1541,21828.0
2023-04-17 11:40:00,243.3,243.35,243.11,243.28,32253.0,240.2825,240.3319,240.0948,240.2627,32253.0
2023-04-17 11:50:00,243.29,243.41,243.23,243.34,29560.0,240.2726,240.3911,240.2134,240.322,29560.0
2023-04-17 12:00:00,243.25,243.4,243.16,243.29,12829.0,240.2331,240.3812,240.1442,240.2726,12829.0
2023-04-17 12:10:00,243.34,243.35,243.07,243.16,10665.0,240.322,240.3319,240.0553,240.1442,10665.0
2023-04-17 12:20:00,243.05,243.19,242.93,243.19,16857.0,240.0356,240.1739,239.9171,240.1739,16857.0
2023-04-17 12:30:00,243.19,243.33,243.12,243.21,33283.0,240.1739,240.3121,240.1047,240.1936,33283.0
2023-04-17 12:40:00,243.22,243.4,243.19,243.23,43832.0,240.2035,240.3812,240.1739,240.2134,43832.0
2023-04-17 12:50:00,243.21,243.39,243.15,243.34,38965.0,240.1936,240.3714,240.1343,240.322,38965.0
2023-04-17 13:00:00,243.35,243.47,243.18,243.29,71239.0,240.3319,240.4504,240.164,240.2726,71239.0
2023-04-17 13:10:00,243.3,243.65,243.25,243.57,31088.0,240.2825,240.6281,240.2331,240.5491,31088.0
2023-04-17 13:20:00,243.59,243.59,243.35,243.49,22315.0,240.5689,240.5689,240.3319,240.4701,22315.0
2023-04-17 13:30:00,243.57,243.64,243.52,243.64,3146.0,240.5491,240.6183,240.4998,240.6183,3146.0
2023-04-17 13:40:00,243.54,243.54,243.42,243.47,3691.0,240.5195,240.5195,240.401,240.4504,3691.0
2023-04-17 13:50:00,243.49,243.49,243.06,243.08,80322.0,240.4701,240.4701,240.0455,240.0652,80322.0
2023-04-17 14:00:00,243.13,243.2,242.99,243.18,9401.0,240.1146,240.1837,239.9763,240.164,9401.0
2023-04-17 14:10:00,243.1,243.27,243.09,243.16,5838.0,240.085,240.2529,240.0751,240.1442,5838.0
2023-04-17 14:20:00,243.21,243.32,243.2,243.31,5153.0,240.1936,240.3022,240.1837,240.2924,5153.0
2023-04-17 14:30:00,243.31,243.45,243.31,243.42,10121.0,240.2924,240.4306,240.2924,240.401,10121.0
2023-04-17 14:40:00,243.51,243.87,243.5,243.87,11773.0,240.4899,240.8454,240.48,240.8454,11773.0
2023-04-17 14:50:00,243.86,244.02,243.81,243.98,19571.0,240.8355,240.9936,240.7862,240.9541,19571.0
2023-04-17 15:00:00,244.02,244.2,244.01,244.15,8785.0,240.9936,241.1713,240.9837,241.1219,8785.0
2023-04-17 15:10:00,244.17,244.3,244.06,244.26,30811.0,241.1417,241.2701,241.0331,241.2306,30811.0
2023-04-17 15:20:00,244.3,244.46,244.27,244.46,19910.0,241.2701,241.4281,241.2405,241.4281,19910.0
2023-04-17 15:30:00,244.43,244.48,244.29,244.33,17976.0,241.3985,241.4479,241.2602,241.2997,17976.0
2023-04-17 15:40:00,244.34,244.47,244.24,244.39,47603.0,241.3096,241.438,241.2108,241.359,47603.0
2023-04-17 15:50:00,244.38,244.7,244.38,244.7,62408.0,241.3491,241.6651,241.3491,241.6651,62408.0
2023-04-18 09:30:00,246.07,246.19,245.89,246.1,19211.0,243.0181,243.1366,242.8404,243.0478,19211.0
2023-04-18 09:40:00,246.08,246.4,246.08,246.4,11069.0,243.028,243.344,243.028,243.344,11069.0
2023-04-18 09:50:00,246.43,246.44,245.6,245.77,9982.0,243.3737,243.3835,242.554,242.7219,9982.0
2023-04-18 10:00:00,245.73,245.73,245.08,245.4,16710.0,242.6824,242.6824,242.0404,242.3564,16710.0
2023-04-18 10:10:00,245.46,245.46,245.13,245.25,16413.0,242.4157,242.4157,242.0898,242.2083,16413.0
2023-04-18 10:20:00,245.31,245.42,244.56,244.66,24578.0,242.2676,242.3762,241.5269,241.6256,24578.0
2023-04-18 10:30:00,244.52,244.7,244.37,244.7,10866.0,241.4874,241.6651,241.3392,241.6651,10866.0
2023-04-18 10:40:00,244.77,244.87,244.69,244.69,5259.0,241.7343,241.833,241.6552,241.6552,5259.0
2023-04-18 10:50:00,244.59,244.87,244.47,244.67,14745.0,241.5565,241.833,241.438,241.6355,14745.0
2023-04-18 11:00:00,244.79,244.85,244.59,244.69,7632.0,241.754,241.8133,241.5565,241.6552,7632.0
2023-04-18 11:10:00,244.67,244.88,244.55,244.78,7924.0,241.6355,241.8429,241.517,241.7441,7924.0
2023-04-18 11:20:00,244.76,244.81,244.5,244.64,5334.0,241.7244,241.7738,241.4676,241.6059,5334.0
2023-04-18 11:30:00,244.76,244.97,244.4,244.41,10723.0,241.7244,241.9318,241.3688,241.3787,10723.0
2023-04-18 11:40:00,244.38,244.67,244.38,244.63,11195.0,241.3491,241.6355,241.3491,241.596,11195.0
2023-04-18 11:50:00,244.52,244.58,244.42,244.51,3778.0,241.4874,241.5466,241.3886,241.4775,3778.0
2023-04-18 12:00:00,244.52,244.79,244.41,244.79,11872.0,241.4874,241.754,241.3787,241.754,11872.0
2023-04-18 12:10:00,244.8,245.0,244.79,244.91,15747.0,241.7639,241.9614,241.754,241.8725,15747.0
2023-04-18 12:20:00,244.86,245.06,244.85,245.05,5595.0,241.8231,242.0207,241.8133,242.0108,5595.0
2023-04-18 12:30:00,245.11,245.12,244.91,244.96,191858.0,242.07,242.0799,241.8725,241.9219,191858.0
2023-04-18 12:40:00,244.8,244.87,244.71,244.84,7750.0,241.7639,241.833,241.675,241.8034,7750.0
2023-04-18 12:50:00,244.84,244.92,244.59,244.73,13364.0,241.8034,241.8824,241.5565,241.6948,13364.0
2023-04-18 13:00:00,244.71,244.99,244.7,244.97,2644.0,241.675,241.9515,241.6651,241.9318,2644.0
2023-04-18 13:10:00,244.98,244.99,244.72,244.77,7384.0,241.9417,241.9515,241.6849,241.7343,7384.0
2023-04-18 13:20:00,244.75,244.81,244.63,244.7,7517.0,241.7145,241.7738,241.596,241.6651,7517.0
2023-04-18 13:30:00,244.63,244.96,244.63,244.88,1372.0,241.596,241.9219,241.596,241.8429,1372.0
2023-04-18 13:40:00,244.88,245.17,244.87,245.13,8274.0,241.8429,242.1293,241.833,242.0898,8274.0
2023-04-18 13:50:00,245.11,245.15,244.75,244.81,15335.0,242.07,242.1095,241.7145,241.7738,15335.0
2023-04-18 14:00:00,244.89,244.94,244.64,244.82,9579.0,241.8528,241.9021,241.6059,241.7836,9579.0
2023-04-18 14:10:00,244.8,244.98,244.69,244.78,22788.0,241.7639,241.9417,241.6552,241.7441,22788.0
2023-04-18 14:20:00,244.88,245.14,244.8,245.07,4036.0,241.8429,242.0997,241.7639,242.0305,4036.0
2023-04-18 14:30:00,245.03,245.15,244.98,245.12,7263.0,241.991,242.1095,241.9417,242.0799,7263.0
2023-04-18 14:40:00,245.07,245.1,244.33,244.49,13000.0,242.0305,242.0602,241.2997,241.4577,13000.0
2023-04-18 14:50:00,244.37,244.67,244.3,244.65,9707.0,241.3392,241.6355,241.2701,241.6157,9707.0
2023-04-18 15:00:00,244.63,244.95,244.62,244.88,9359.0,241.596,241.912,241.5861,241.8429,9359.0
2023-04-18 15:10:00,244.87,245.0,244.86,244.98,8442.0,241.833,241.9614,241.8231,241.9417,8442.0
2023-04-18 15:20:00,244.97,245.05,244.75,244.79,9047.0,241.9318,242.0108,241.7145,241.754,9047.0
2023-04-18 15:30:00,244.79,244.94,244.72,244.85,6350.0,241.754,241.9021,241.6849,241.8133,6350.0
2023-04-18 15:40:00,244.81,245.02,244.8,244.98,17762.0,241.7738,241.9812,241.7639,241.9417,17762.0
2023-04-18 15:50:00,244.96,245.23,244.77,245.02,29399.0,241.9219,242.1886,241.7343,241.9812,29399.0
2023-04-19 09:30:00,243.48,244.19,243.48,243.89,61517.0,240.4603,241.1615,240.4603,240.8652,61517.0
2023-04-19 09:40:00,243.86,243.99,243.75,243.8,15400.0,240.8355,240.9639,240.7269,240.7763,15400.0
2023-04-19 09:50:00,243.79,243.93,243.53,243.64,16781.0,240.7664,240.9047,240.5096,240.6183,16781.0
2023-04-19 10:00:00,243.66,244.12,243.64,244.03,9199.0,240.638,241.0923,240.6183,241.0034,9199.0
2023-04-19 10:10:00,244.06,244.18,243.87,243.99,4921.0,241.0331,241.1516,240.8454,240.9639,4921.0
2023-04-19 10:20:00,243.95,244.05,243.71,244.0,15322.0,240.9244,241.0232,240.6874,240.9738,15322.0
2023-04-19 10:30:00,244.07,244.26,244.02,244.25,3590.0,241.0429,241.2306,240.9936,241.2207,3590.0
2023-04-19 10:40:00,244.37,244.51,244.18,244.28,8440.0,241.3392,241.4775,241.1516,241.2503,8440.0
2023-04-19 10:50:00,244.31,244.49,244.25,244.42,6919.0,241.28,241.4577,241.2207,241.3886,6919.0
2023-04-19 11:00:00,244.52,244.7,244.46,244.5,7487.0,241.4874,241.6651,241.4281,241.4676,7487.0
2023-04-19 11:10:00,244.54,244.72,244.45,244.62,12643.0,241.5071,241.6849,241.4182,241.5861,12643.0
2023-04-19 11:20:00,244.58,244.66,244.35,244.53,17992.0,241.5466,241.6256,241.3195,241.4972,17992.0
2023-04-19 11:30:00,244.46,244.74,244.34,244.74,31420.0,241.4281,241.7046,241.3096,241.7046,31420.0
2023-04-19 11:40:00,244.67,244.8,244.63,244.68,7464.0,241.6355,241.7639,241.596,241.6454,7464.0
2023-04-19 11:50:00,244.67,244.99,244.65,244.92,25713.0,241.6355,241.9515,241.6157,241.8824,25713.0
2023-04-19 12:00:00,244.92,245.05,244.77,245.01,42610.0,241.8824,242.0108,241.7343,241.9713,42610.0
2023-04-19 12:10:00,245.08,245.24,245.01,245.11,9764.0,242.0404,242.1984,241.9713,242.07,9764.0
2023-04-19 12:20:00,245.07,245.19,245.01,245.17,1842.0,242.0305,242.149,241.9713,242.1293,1842.0
2023-04-19 12:30:00,245.18,245.39,245.17,245.31,10358.0,242.1392,242.3466,242.1293,242.2676,10358.0
2023-04-19 12:40:00,245.23,245.39,245.15,245.17,7827.0,242.1886,242.3466,242.1095,242.1293,7827.0
2023-04-19 12:50:00,245.16,245.27,245.11,245.18,10278.0,242.1194,242.2281,242.07,242.1392,10278.0
2023-04-19 13:00:00,245.12,245.42,245.11,245.34,7628.0,242.0799,242.3762,242.07,242.2972,7628.0
2023-04-19 13:10:00,245.33,245.41,245.05,245.12,20204.0,242.2873,242.3663,242.0108,242.0799,20204.0
2023-04-19 13:20:00,245.12,245.38,245.08,245.37,3441.0,242.0799,242.3367,242.0404,242.3268,3441.0
2023-04-19 13:30:00,245.41,245.44,245.23,245.24,7389.0,242.3663,242.3959,242.1886,242.1984,7389.0
2023-04-19 13:40:00,245.23,245.34,245.13,245.18,3936.0,242.1886,242.2972,242.0898,242.1392,3936.0
2023-04-19 13:50:00,245.22,245.48,245.21,245.46,12408.0,242.1787,242.4355,242.1688,242.4157,12408.0
2023-04-19 14:00:00,245.56,245.71,245.22,245.33,9009.0,242.5145,242.6626,242.1787,242.2873,9009.0
2023-04-19 14:10:00,245.25,245.37,245.22,245.24,11034.0,242.2083,242.3268,242.1787,242.1984,11034.0
2023-04-19 14:20:00,245.26,245.42,245.25,245.37,3307.0,242.2182,242.3762,242.2083,242.3268,3307.0
2023-04-19 14:30:00,245.41,245.42,245.12,245.28,7307.0,242.3663,242.3762,242.0799,242.2379,7307.0
2023-04-19 14:40:00,245.32,245.4,245.2,245.32,26474.0,242.2774,242.3564,242.1589,242.2774,26474.0
2023-04-19 14:50:00,245.31,245.41,245.24,245.41,47346.0,242.2676,242.3663,242.1984,242.3663,47346.0
2023-04-19 15:00:00,245.3,245.38,245.21,245.38,5105.0,242.2577,242.3367,242.1688,242.3367,5105.0
2023-04-19 15:10:00,245.39,245.53,245.32,245.36,23717.0,242.3466,242.4848,242.2774,242.3169,23717.0
2023-04-19 15:20:00,245.34,245.46,245.29,245.3,324198.0,242.2972,242.4157,242.2478,242.2577,324198.0
2023-04-19 15:30:00,245.3,245.42,245.11,245.18,20802.0,242.2577,242.3762,242.07,242.1392,20802.0
2023-04-19 15:40:00,245.17,245.29,244.79,244.9,17001.0,242.1293,242.2478,241.754,241.8626,17001.0
2023-04-19 15:50:00,244.88,245.17,244.77,245.11,60167.0,241.8429,242.1293,241.7343,242.07,60167.0
2023-04-20 09:30:00,243.03,243.92,243.03,243.87,36352.0,240.0158,240.8948,240.0158,240.8454,36352.0
2023-04-20 09:40:00,243.8,244.29,243.8,244.12,14703.0,240.7763,241.2602,240.7763,241.0923,14703.0
2023-04-20 09:50:00,244.05,244.15,243.87,244.01,27356.0,241.0232,241.1219,240.8454,240.9837,27356.0
2023-04-20 10:00:00,244.0,244.48,243.9,244.36,15742.0,240.9738,241.4479,240.875,241.3293,15742.0
2023-04-20 10:10:00,244.5,244.69,244.44,244.51,15001.0,241.4676,241.6552,241.4084,241.4775,15001.0
2023-04-20 10:20:00,244.52,244.62,244.4,244.4,6421.0,241.4874,241.5861,241.3688,241.3688,6421.0
2023-04-20 10:30:00,244.47,244.81,244.31,244.37,11741.0,241.438,241.7738,241.28,241.3392,11741.0
2023-04-20 10:40:00,244.31,244.62,244.27,244.59,14637.0,241.28,241.5861,241.2405,241.5565,14637.0
2023-04-20 10:50:00,244.61,244.76,244.42,244.47,19986.0,241.5762,241.7244,241.3886,241.438,19986.0
2023-04-20 11:00:00,244.47,244.53,243.94,244.1,17333.0,241.438,241.4972,240.9146,241.0726,17333.0
2023-04-20 11:10:00,244.17,244.28,244.03,244.27,9906.0,241.1417,241.2503,241.0034,241.2405,9906.0
2023-04-20 11:20:00,244.26,244.29,244.02,244.2,5298.0,241.2306,241.2602,240.9936,241.1713,5298.0
2023-04-20 11:30:00,244.25,244.27,244.01,244.26,10259.0,241.2207,241.2405,240.9837,241.2306,10259.0
2023-04-20 11:40:00,244.27,244.62,244.26,244.49,12272.0,241.2405,241.5861,241.2306,241.4577,12272.0
2023-04-20 11:50:00,244.44,244.64,244.43,244.46,4382.0,241.4084,241.6059,241.3985,241.4281,4382.0
2023-04-20 12:00:00,244.45,244.49,244.14,244.34,4088.0,241.4182,241.4577,241.1121,241.3096,4088.0
2023-04-20 12:10:00,244.53,244.56,244.39,244.5,10230.0,241.4972,241.5269,241.359,241.4676,10230.0
2023-04-20 12:20:00,244.52,244.7,244.42,244.66,5291.0,241.4874,241.6651,241.3886,241.6256,5291.0
2023-04-20 12:30:00,244.7,245.01,244.7,244.79,5621.0,241.6651,241.9713,241.6651,241.754,5621.0
2023-04-20 12:40:00,244.71,244.93,244.65,244.89,7473.0,241.675,241.8923,241.6157,241.8528,7473.0
2023-04-20 12:50:00,244.92,245.11,244.92,245.11,8139.0,241.8824,242.07,241.8824,242.07,8139.0
2023-04-20 13:00:00,245.1,245.23,245.03,245.2,10258.0,242.0602,242.1886,241.991,242.1589,10258.0
2023-04-20 13:10:00,245.2,245.36,245.2,245.36,9665.0,242.1589,242.3169,242.1589,242.3169,9665.0
2023-04-20 13:20:00,245.31,245.37,245.2,245.28,5497.0,242.2676,242.3268,242.1589,242.2379,5497.0
2023-04-20 13:30:00,245.3,245.38,245.18,245.23,6263.0,242.2577,242.3367,242.1392,242.1886,6263.0
2023-04-20 13:40:00,245.22,245.24,245.11,245.14,5664.0,242.1787,242.1984,242.07,242.0997,5664.0
2023-04-20 13:50:00,245.11,245.36,244.94,244.99,8004.0,242.07,242.3169,241.9021,241.9515,8004.0
2023-04-20 14:00:00,244.85,244.94,244.69,244.78,12121.0,241.8133,241.9021,241.6552,241.7441,12121.0
2023-04-20 14:10:00,244.75,244.82,244.39,244.39,3553.0,241.7145,241.7836,241.359,241.359,3553.0
2023-04-20 14:20:00,244.45,244.53,244.18,244.2,6085.0,241.4182,241.4972,241.1516,241.1713,6085.0
2023-04-20 14:30:00,244.17,244.24,243.71,243.76,8337.0,241.1417,241.2108,240.6874,240.7368,8337.0
2023-04-20 14:40:00,243.77,243.77,243.52,243.59,9783.0,240.7467,240.7467,240.4998,240.5689,9783.0
2023-04-20 14:50:00,243.56,243.92,243.56,243.88,6064.0,240.5393,240.8948,240.5393,240.8553,6064.0
2023-04-20 15:00:00,243.88,244.02,243.48,243.64,13167.0,240.8553,240.9936,240.4603,240.6183,13167.0
2023-04-20 15:10:00,243.44,243.45,242.97,243.06,16257.0,240.4208,240.4306,239.9566,240.0455,16257.0
2023-04-20 15:20:00,243.06,243.12,242.82,242.88,77000.0,240.0455,240.1047,239.8084,239.8677,77000.0
2023-04-20 15:30:00,242.88,243.34,242.88,243.34,38385.0,239.8677,240.322,239.8677,240.322,38385.0
2023-04-20 15:40:00,243.32,243.39,243.1,243.24,24941.0,240.3022,240.3714,240.085,240.2232,24941.0
2023-04-20 15:50:00,243.22,243.9,243.05,243.84,62176.0,240.2035,240.875,240.0356,240.8158,62176.0
2023-04-21 09:30:00,244.11,244.13,243.65,243.89,39561.0,241.0824,241.1022,240.6281,240.8652,39561.0
2023-04-21 09:40:00,244.06,244.26,243.98,244.02,14270.0,241.0331,241.2306,240.9541,240.9936,14270.0
2023-04-21 09:50:00,243.86,243.86,243.07,243.07,7627.0,240.8355,240.8355,240.0553,240.0553,7627.0
2023-04-21 10:00:00,243.08,243.2,242.82,243.19,6430.0,240.0652,240.1837,239.8084,240.1739,6430.0
2023-04-21 10:10:00,243.26,243.92,243.26,243.85,23886.0,240.243,240.8948,240.243,240.8257,23886.0
2023-04-21 10:20:00,243.95,244.12,243.83,243.94,16527.0,240.9244,241.0923,240.8059,240.9146,16527.0
2023-04-21 10:30:00,243.87,244.03,243.52,243.53,12273.0,240.8454,241.0034,240.4998,240.5096,12273.0
2023-04-21 10:40:00,243.54,243.59,242.84,243.02,19888.0,240.5195,240.5689,239.8282,240.006,19888.0
2023-04-21 10:50:00,243.08,243.34,243.03,243.34,17064.0,240.0652,240.322,240.0158,240.322,17064.0
2023-04-21 11:00:00,243.36,243.83,243.31,243.64,11730.0,240.3417,240.8059,240.2924,240.6183,11730.0
2023-04-21 11:10:00,243.54,243.65,243.5,243.51,5703.0,240.5195,240.6281,240.48,240.4899,5703.0
2023-04-21 11:20:00,243.46,243.85,243.46,243.72,27119.0,240.4405,240.8257,240.4405,240.6973,27119.0
2023-04-21 11:30:00,243.72,243.95,243.7,243.83,15191.0,240.6973,240.9244,240.6775,240.8059,15191.0
2023-04-21 11:40:00,243.98,244.19,243.64,243.64,6544.0,240.9541,241.1615,240.6183,240.6183,6544.0
2023-04-21 11:50:00,243.48,244.01,243.48,243.97,11098.0,240.4603,240.9837,240.4603,240.9442,11098.0
2023-04-21 12:00:00,243.98,244.13,243.82,243.87,18144.0,240.9541,241.1022,240.796,240.8454,18144.0
2023-04-21 12:10:00,243.84,244.09,243.75,244.08,4640.0,240.8158,241.0627,240.7269,241.0528,4640.0
2023-04-21 12:20:00,244.05,244.05,243.68,243.7,17705.0,241.0232,241.0232,240.6578,240.6775,17705.0
2023-04-21 12:30:00,243.78,243.84,243.69,243.74,6495.0,240.7565,240.8158,240.6677,240.717,6495.0
2023-04-21 12:40:00,243.65,243.8,243.62,243.77,4133.0,240.6281,240.7763,240.5985,240.7467,4133.0
2023-04-21 12:50:00,243.7,243.9,243.68,243.8,4663.0,240.6775,240.875,240.6578,240.7763,4663.0
2023-04-21 13:00:00,243.87,244.05,243.83,244.0,7372.0,240.8454,241.0232,240.8059,240.9738,7372.0
2023-04-21 13:10:00,244.07,244.09,243.69,243.69,29074.0,241.0429,241.0627,240.6677,240.6677,29074.0
2023-04-21 13:20:00,243.66,243.75,243.63,243.74,7780.0,240.638,240.7269,240.6084,240.717,7780.0
2023-04-21 13:30:00,243.76,244.02,243.76,244.02,6430.0,240.7368,240.9936,240.7368,240.9936,6430.0
2023-04-21 13:40:00,244.05,244.25,244.05,244.19,20125.0,241.0232,241.2207,241.0232,241.1615,20125.0
2023-04-21 13:50:00,244.22,244.28,244.05,244.17,23472.0,241.1911,241.2503,241.0232,241.1417,23472.0
2023-04-21 14:00:00,244.2,244.42,244.2,244.31,6793.0,241.1713,241.3886,241.1713,241.28,6793.0
2023-04-21 14:10:00,244.34,244.5,244.27,244.27,8892.0,241.3096,241.4676,241.2405,241.2405,8892.0
2023-04-21 14:20:00,244.3,244.39,244.25,244.3,14962.0,241.2701,241.359,241.2207,241.2701,14962.0
2023-04-21 14:30:00,244.32,244.39,243.95,244.02,19117.0,241.2898,241.359,240.9244,240.9936,19117.0
2023-04-21 14:40:00,244.06,244.13,243.85,243.99,6799.0,241.0331,241.1022,240.8257,240.9639,6799.0
2023-04-21 14:50:00,244.0,244.03,243.9,244.01,10435.0,240.9738,241.0034,240.875,240.9837,10435.0
2023-04-21 15:00:00,244.0,244.1,243.56,243.73,14172.0,240.9738,241.0726,240.5393,240.7072,14172.0
2023-04-21 15:10:00,243.71,243.8,243.63,243.7,16755.0,240.6874,240.7763,240.6084,240.6775,16755.0
2023-04-21 15:20:00,243.71,243.83,243.66,243.81,148821.0,240.6874,240.8059,240.638,240.7862,148821.0
2023-04-21 15:30:00,243.78,243.94,243.77,243.77,7701.0,240.7565,240.9146,240.7467,240.7467,7701.0
2023-04-21 15:40:00,243.77,243.89,243.66,243.79,30367.0,240.7467,240.8652,240.638,240.7664,30367.0
2023-04-21 15:50:00,243.79,244.2,243.76,244.11,63442.0,240.7664,241.1713,240.7368,241.0824,63442.0
2023-04-24 09:30:00,243.68,244.57,243.68,244.49,30717.0,240.6578,241.5367,240.6578,241.4577,30717.0
2023-04-24 09:40:00,244.58,244.88,244.58,244.64,9166.0,241.5466,241.8429,241.5466,241.6059,9166.0
2023-04-24 09:50:00,244.7,244.73,244.41,244.41,16648.0,241.6651,241.6948,241.3787,241.3787,16648.0
2023-04-24 10:00:00,244.45,244.46,243.99,244.06,12523.0,241.4182,241.4281,240.9639,241.0331,12523.0
2023-04-24 10:10:00,244.06,244.34,244.0,244.27,51746.0,241.0331,241.3096,240.9738,241.2405,51746.0
2023-04-24 10:20:00,244.27,244.39,244.18,244.25,5962.0,241.2405,241.359,241.1516,241.2207,5962.0
2023-04-24 10:30:00,244.37,244.37,243.32,243.35,13773.0,241.3392,241.3392,240.3022,240.3319,13773.0
2023-04-24 10:40:00,243.46,243.48,243.04,243.28,9738.0,240.4405,240.4603,240.0257,240.2627,9738.0
2023-04-24 10:50:00,243.25,243.35,243.14,243.22,11534.0,240.2331,240.3319,240.1245,240.2035,11534.0
2023-04-24 11:00:00,243.22,243.29,243.02,243.03,11154.0,240.2035,240.2726,240.006,240.0158,11154.0
2023-04-24 11:10:00,243.02,243.17,242.8,243.08,17057.0,240.006,240.1541,239.7887,240.0652,17057.0
2023-04-24 11:20:00,243.07,243.07,242.78,242.78,6158.0,240.0553,240.0553,239.7689,239.7689,6158.0
2023-04-24 11:30:00,242.83,243.01,242.74,242.76,15422.0,239.8183,239.9961,239.7294,239.7492,15422.0
2023-04-24 11:40:00,242.75,242.76,242.5,242.55,45965.0,239.7393,239.7492,239.4924,239.5418,45965.0
2023-04-24 11:50:00,242.55,242.61,242.4,242.55,11141.0,239.5418,239.601,239.3937,239.5418,11141.0
2023-04-24 12:00:00,242.64,242.8,242.57,242.57,15781.0,239.6307,239.7887,239.5615,239.5615,15781.0
2023-04-24 12:10:00,242.59,242.68,242.36,242.58,10919.0,239.5813,239.6702,239.3541,239.5714,10919.0
2023-04-24 12:20:00,242.68,242.91,242.67,242.91,17460.0,239.6702,239.8973,239.6603,239.8973,17460.0
2023-04-24 12:30:00,242.87,243.07,242.83,243.04,20010.0,239.8578,240.0553,239.8183,240.0257,20010.0
2023-04-24 12:40:00,243.08,243.08,242.9,242.96,14880.0,240.0652,240.0652,239.8875,239.9467,14880.0
2023-04-24 12:50:00,243.04,243.15,242.98,243.1,7201.0,240.0257,240.1343,239.9665,240.085,7201.0
2023-04-24 13:00:00,243.07,243.08,242.92,242.94,2914.0,240.0553,240.0652,239.9072,239.927,2914.0
2023-04-24 13:10:00,242.93,243.15,242.9,243.06,3584.0,239.9171,240.1343,239.8875,240.0455,3584.0
2023-04-24 13:20:00,243.02,243.23,243.02,243.2,5643.0,240.006,240.2134,240.006,240.1837,5643.0
2023-04-24 13:30:00,243.23,243.34,243.16,243.29,8278.0,240.2134,240.322,240.1442,240.2726,8278.0
2023-04-24 13:40:00,243.3,243.36,243.26,243.28,3347.0,240.2825,240.3417,240.243,240.2627,3347.0
2023-04-24 13:50:00,243.34,243.65,243.34,243.58,6875.0,240.322,240.6281,240.322,240.559,6875.0
2023-04-24 14:00:00,243.65,243.79,243.53,243.57,11974.0,240.6281,240.7664,240.5096,240.5491,11974.0
2023-04-24 14:10:00,243.56,243.82,243.55,243.72,12630.0,240.5393,240.796,240.5294,240.6973,12630.0
2023-04-24 14:20:00,243.67,243.8,243.53,243.62,17128.0,240.6479,240.7763,240.5096,240.5985,17128.0
2023-04-24 14:30:00,243.6,243.67,243.38,243.42,20985.0,240.5788,240.6479,240.3615,240.401,20985.0
2023-04-24 14:40:00,243.4,243.49,243.31,243.46,13149.0,240.3812,240.4701,240.2924,240.4405,13149.0
2023-04-24 14:50:00,243.5,243.68,243.49,243.65,8209.0,240.48,240.6578,240.4701,240.6281,8209.0
2023-04-24 15:00:00,243.67,243.76,243.63,243.75,15873.0,240.6479,240.7368,240.6084,240.7269,15873.0
2023-04-24 15:10:00,243.78,243.86,243.62,243.74,5863.0,240.7565,240.8355,240.5985,240.717,5863.0
2023-04-24 15:20:00,243.73,243.73,243.62,243.68,11683.0,240.7072,240.7072,240.5985,240.6578,11683.0
2023-04-24 15:30:00,243.68,243.9,243.63,243.73,20509.0,240.6578,240.875,240.6084,240.7072,20509.0
2023-04-24 15:40:00,243.74,243.9,243.64,243.87,207397.0,240.717,240.875,240.6183,240.8454,207397.0
2023-04-24 15:50:00,243.88,243.89,243.56,243.89,60995.0,240.8553,240.8652,240.5393,240.8652,60995.0
2023-04-25 09:30:00,242.67,243.07,242.67,242.81,42658.0,239.6603,240.0553,239.6603,239.7986,42658.0
2023-04-25 09:40:00,242.93,243.14,242.4,242.51,121827.0,239.9171,240.1245,239.3937,239.5023,121827.0
2023-04-25 09:50:00,242.58,242.66,242.39,242.54,73812.0,239.5714,239.6504,239.3838,239.5319,73812.0
2023-04-25 10:00:00,242.45,242.79,242.36,242.41,71717.0,239.443,239.7788,239.3541,239.4035,71717.0
2023-04-25 10:10:00,242.41,242.41,242.01,242.19,36016.0,239.4035,239.4035,239.0085,239.1863,36016.0
2023-04-25 10:20:00,242.14,242.17,241.89,241.99,12732.0,239.1369,239.1665,238.89,238.9887,12732.0
2023-04-25 10:30:00,241.95,242.04,241.75,241.92,10018.0,238.9492,239.0381,238.7517,238.9196,10018.0
2023-04-25 10:40:00,242.07,242.26,241.85,242.26,10393.0,239.0677,239.2554,238.8505,239.2554,10393.0
2023-04-25 10:50:00,242.23,242.23,242.04,242.1,3030.0,239.2258,239.2258,239.0381,239.0974,3030.0
2023-04-25 11:00:00,242.11,242.2,241.93,242.12,8120.0,239.1072,239.1961,238.9295,239.1171,8120.0
2023-04-25 11:10:00,242.27,242.36,242.16,242.36,6143.0,239.2653,239.3541,239.1566,239.3541,6143.0
2023-04-25 11:20:00,242.37,242.37,241.99,241.99,11997.0,239.364,239.364,238.9887,238.9887,11997.0
2023-04-25 11:30:00,241.87,241.87,241.6,241.67,11157.0,238.8702,238.8702,238.6036,238.6727,11157.0
2023-04-25 11:40:00,241.66,241.77,241.59,241.76,14964.0,238.6628,238.7715,238.5937,238.7616,14964.0
2023-04-25 11:50:00,241.73,241.73,241.4,241.43,7400.0,238.732,238.732,238.4061,238.4357,7400.0
2023-04-25 12:00:00,241.45,241.45,241.25,241.32,17213.0,238.4554,238.4554,238.2579,238.327,17213.0
2023-04-25 12:10:00,241.31,241.4,241.24,241.35,10531.0,238.3172,238.4061,238.248,238.3567,10531.0
2023-04-25 12:20:00,241.39,241.51,241.27,241.3,8135.0,238.3962,238.5147,238.2777,238.3073,8135.0
2023-04-25 12:30:00,241.25,241.26,240.99,241.01,4280.0,238.2579,238.2678,238.0011,238.0209,4280.0
2023-04-25 12:40:00,241.06,241.24,241.05,241.06,4796.0,238.0703,238.248,238.0604,238.0703,4796.0
2023-04-25 12:50:00,241.04,241.14,240.96,241.14,6209.0,238.0505,238.1493,237.9715,238.1493,6209.0
2023-04-25 13:00:00,241.16,241.39,241.14,241.16,10435.0,238.169,238.3962,238.1493,238.169,10435.0
2023-04-25 13:10:00,241.1,241.23,240.3,240.61,8982.0,238.1098,238.2382,237.3197,237.6259,8982.0
2023-04-25 13:20:00,240.65,240.66,240.32,240.58,17363.0,237.6654,237.6752,237.3394,237.5962,17363.0
2023-04-25 13:30:00,240.56,240.56,240.4,240.55,8814.0,237.5765,237.5765,237.4185,237.5666,8814.0
2023-04-25 13:40:00,240.37,240.51,240.19,240.29,3742.0,237.3888,237.5271,237.2111,237.3098,3742.0
2023-04-25 13:50:00,240.31,240.36,240.16,240.29,12611.0,237.3296,237.379,237.1814,237.3098,12611.0
2023-04-25 14:00:00,240.34,240.4,240.09,240.1,7304.0,237.3592,237.4185,237.1123,237.1222,7304.0
2023-04-25 14:10:00,240.07,240.13,239.86,239.88,55519.0,237.0925,237.1518,236.8852,236.9049,55519.0
2023-04-25 14:20:00,239.89,240.17,239.8,240.17,6102.0,236.9148,237.1913,236.8259,237.1913,6102.0
2023-04-25 14:30:00,240.14,240.35,240.1,240.32,10575.0,237.1617,237.3691,237.1222,237.3394,10575.0
2023-04-25 14:40:00,240.22,240.22,239.83,240.12,12897.0,237.2407,237.2407,236.8555,237.1419,12897.0
2023-04-25 14:50:00,240.14,240.17,239.83,239.88,19375.0,237.1617,237.1913,236.8555,236.9049,19375.0
2023-04-25 15:00:00,239.81,240.15,239.79,239.97,7869.0,236.8358,237.1716,236.816,236.9938,7869.0
2023-04-25 15:10:00,240.0,240.16,239.95,240.14,9058.0,237.0234,237.1814,236.974,237.1617,9058.0
2023-04-25 15:20:00,240.13,240.31,239.89,239.9,15929.0,237.1518,237.3296,236.9148,236.9247,15929.0
2023-04-25 15:30:00,239.99,240.13,239.76,239.79,6368.0,237.0135,237.1518,236.7864,236.816,6368.0
2023-04-25 15:40:00,239.8,239.84,239.43,239.55,320763.0,236.8259,236.8654,236.4605,236.579,320763.0
2023-04-25 15:50:00,239.49,239.79,239.23,239.29,69657.0,236.5197,236.816,236.263,236.3222,69657.0
2023-04-26 09:30:00,241.41,241.52,241.01,241.26,32980.0,238.4159,238.5246,238.0209,238.2678,32980.0
2023-04-26 09:40:00,241.2,241.39,240.71,241.31,11328.0,238.2085,238.3962,237.7246,238.3172,11328.0
2023-04-26 09:50:00,241.28,241.52,241.11,241.46,3924.0,238.2875,238.5246,238.1197,238.4653,3924.0
2023-04-26 10:00:00,241.31,241.6,241.16,241.39,9056.0,238.3172,238.6036,238.169,238.3962,9056.0
2023-04-26 10:10:00,241.46,241.6,240.67,240.67,8553.0,238.4653,238.6036,237.6851,237.6851,8553.0
2023-04-26 10:20:00,240.77,240.78,240.48,240.73,19524.0,237.7839,237.7937,237.4975,237.7444,19524.0
2023-04-26 10:30:00,240.8,241.12,240.75,240.97,11619.0,237.8135,238.1295,237.7641,237.9814,11619.0
2023-04-26 10:40:00,240.98,241.07,240.8,241.07,36759.0,237.9913,238.0801,237.8135,238.0801,36759.0
2023-04-26 10:50:00,241.05,241.3,240.97,241.17,16681.0,238.0604,238.3073,237.9814,238.1789,16681.0
2023-04-26 11:00:00,241.22,241.71,241.17,241.67,14434.0,238.2283,238.7122,238.1789,238.6727,14434.0
2023-04-26 11:10:00,241.7,241.79,241.6,241.79,6232.0,238.7023,238.7912,238.6036,238.7912,6232.0
2023-04-26 11:20:00,241.82,242.04,241.67,241.67,23316.0,238.8208,239.0381,238.6727,238.6727,23316.0
2023-04-26 11:30:00,241.75,241.89,241.6,241.75,20670.0,238.7517,238.89,238.6036,238.7517,20670.0
2023-04-26 11:40:00,241.77,241.94,241.76,241.85,6592.0,238.7715,238.9394,238.7616,238.8505,6592.0
2023-04-26 11:50:00,241.85,241.98,241.8,241.96,20991.0,238.8505,238.9789,238.8011,238.9591,20991.0
2023-04-26 12:00:00,242.09,242.36,242.09,242.36,6698.0,239.0875,239.3541,239.0875,239.3541,6698.0
2023-04-26 12:10:00,242.32,242.34,241.96,241.99,16458.0,239.3146,239.3344,238.9591,238.9887,16458.0
2023-04-26 12:20:00,241.98,242.12,241.93,242.07,7881.0,238.9789,239.1171,238.9295,239.0677,7881.0
2023-04-26 12:30:00,242.01,242.01,241.5,241.71,11046.0,239.0085,239.0085,238.5048,238.7122,11046.0
2023-04-26 12:40:00,241.72,241.72,241.6,241.6,3212.0,238.7221,238.7221,238.6036,238.6036,3212.0
2023-04-26 12:50:00,241.59,241.59,241.42,241.46,4645.0,238.5937,238.5937,238.4258,238.4653,4645.0
2023-04-26 13:00:00,241.68,241.69,241.34,241.34,12589.0,238.6826,238.6925,238.3468,238.3468,12589.0
2023-04-26 13:10:00,241.44,241.5,241.3,241.36,4994.0,238.4456,238.5048,238.3073,238.3665,4994.0
2023-04-26 13:20:00,241.45,241.45,241.29,241.31,5276.0,238.4554,238.4554,238.2974,238.3172,5276.0
2023-04-26 13:30:00,241.27,241.44,241.23,241.43,5244.0,238.2777,238.4456,238.2382,238.4357,5244.0
2023-04-26 13:40:00,241.28,241.31,240.81,240.83,2879.0,238.2875,238.3172,237.8234,237.8431,2879.0
2023-04-26 13:50:00,240.81,240.85,240.62,240.77,6337.0,237.8234,237.8629,237.6357,237.7839,6337.0
2023-04-26 14:00:00,240.78,240.82,240.57,240.68,16102.0,237.7937,237.8332,237.5863,237.695,16102.0
2023-04-26 14:10:00,240.59,240.69,240.5,240.54,21516.0,237.6061,237.7049,237.5172,237.5567,21516.0
2023-04-26 14:20:00,240.47,240.82,240.4,240.79,4295.0,237.4876,237.8332,237.4185,237.8036,4295.0
2023-04-26 14:30:00,240.79,240.84,240.28,240.5,11352.0,237.8036,237.853,237.2999,237.5172,11352.0
2023-04-26 14:40:00,240.37,240.44,240.21,240.41,24957.0,237.3888,237.458,237.2308,237.4283,24957.0
2023-04-26 14:50:00,240.29,240.33,240.09,240.23,9101.0,237.3098,237.3493,237.1123,237.2506,9101.0
2023-04-26 15:00:00,240.24,240.24,239.97,240.07,6677.0,237.2604,237.2604,236.9938,237.0925,6677.0
2023-04-26 15:10:00,240.05,240.38,239.97,239.98,24356.0,237.0728,237.3987,236.9938,237.0037,24356.0
2023-04-26 15:20:00,239.98,240.17,239.95,240.17,36370.0,237.0037,237.1913,236.974,237.1913,36370.0
2023-04-26 15:30:00,240.18,240.3,239.91,240.01,49951.0,237.2012,237.3197,236.9345,237.0333,49951.0
2023-04-26 15:40:00,240.0,240.04,239.81,239.92,328575.0,237.0234,237.0629,236.8358,236.9444,328575.0
2023-04-26 15:50:00,239.92,240.51,239.7,240.16,45918.0,236.9444,237.5271,236.7271,237.1814,45918.0
2023-04-27 09:30:00,241.36,241.88,241.2,241.73,37864.0,238.3665,238.8801,238.2085,238.732,37864.0
2023-04-27 09:40:00,241.7,241.9,241.4,241.54,26683.0,238.7023,238.8999,238.4061,238.5443,26683.0
2023-04-27 09:50:00,241.6,242.02,241.58,241.7,16140.0,238.6036,239.0184,238.5838,238.7023,16140.0
2023-04-27 10:00:00,241.59,241.86,241.56,241.79,5800.0,238.5937,238.8603,238.5641,238.7912,5800.0
2023-04-27 10:10:00,241.92,242.47,241.92,242.35,9352.0,238.9196,239.4628,238.9196,239.3443,9352.0
2023-04-27 10:20:00,242.27,242.27,242.09,242.24,13442.0,239.2653,239.2653,239.0875,239.2356,13442.0
2023-04-27 10:30:00,242.28,242.67,242.24,242.58,23650.0,239.2751,239.6603,239.2356,239.5714,23650.0
2023-04-27 10:40:00,242.63,242.68,242.43,242.5,6424.0,239.6208,239.6702,239.4233,239.4924,6424.0
2023-04-27 10:50:00,242.58,242.58,242.08,242.09,3461.0,239.5714,239.5714,239.0776,239.0875,3461.0
2023-04-27 11:00:00,242.19,242.28,242.11,242.12,8617.0,239.1863,239.2751,239.1072,239.1171,8617.0
2023-04-27 11:10:00,242.26,242.4,242.19,242.38,3796.0,239.2554,239.3937,239.1863,239.3739,3796.0
2023-04-27 11:20:00,242.35,243.09,242.35,242.96,30698.0,239.3443,240.0751,239.3443,239.9467,30698.0
2023-04-27 11:30:00,243.02,243.13,242.83,242.83,8656.0,240.006,240.1146,239.8183,239.8183,8656.0
2023-04-27 11:40:00,242.85,243.02,242.78,243.02,16076.0,239.8381,240.006,239.7689,240.006,16076.0
2023-04-27 11:50:00,243.06,243.08,242.89,243.05,14383.0,240.0455,240.0652,239.8776,240.0356,14383.0
2023-04-27 12:00:00,243.14,243.29,243.13,243.27,20102.0,240.1245,240.2726,240.1146,240.2529,20102.0
2023-04-27 12:10:00,243.37,243.45,243.25,243.42,5038.0,240.3516,240.4306,240.2331,240.401,5038.0
2023-04-27 12:20:00,243.39,243.43,243.28,243.4,7549.0,240.3714,240.4109,240.2627,240.3812,7549.0
2023-04-27 12:30:00,243.38,243.46,243.34,243.46,2886.0,240.3615,240.4405,240.322,240.4405,2886.0
2023-04-27 12:40:00,243.43,243.59,243.39,243.51,13344.0,240.4109,240.5689,240.3714,240.4899,13344.0
2023-04-27 12:50:00,243.58,243.62,243.56,243.62,2536.0,240.559,240.5985,240.5393,240.5985,2536.0
2023-04-27 13:00:00,243.66,243.71,243.52,243.52,6024.0,240.638,240.6874,240.4998,240.4998,6024.0
2023-04-27 13:10:00,243.68,243.77,243.63,243.68,8111.0,240.6578,240.7467,240.6084,240.6578,8111.0
2023-04-27 13:20:00,243.68,243.92,243.68,243.89,7689.0,240.6578,240.8948,240.6578,240.8652,7689.0
2023-04-27 13:30:00,243.89,244.19,243.89,244.09,11589.0,240.8652,241.1615,240.8652,241.0627,11589.0
2023-04-27 13:40:00,244.13,244.46,244.13,244.24,15061.0,241.1022,241.4281,241.1022,241.2108,15061.0
2023-04-27 13:50:00,244.28,244.4,244.23,244.23,17050.0,241.2503,241.3688,241.201,241.201,17050.0
2023-04-27 14:00:00,244.27,244.45,244.23,244.34,4016.0,241.2405,241.4182,241.201,241.3096,4016.0
2023-04-27 14:10:00,244.29,244.59,244.28,244.57,17564.0,241.2602,241.5565,241.2503,241.5367,17564.0
2023-04-27 14:20:00,244.58,244.71,244.46,244.64,28106.0,241.5466,241.675,241.4281,241.6059,28106.0
2023-04-27 14:30:00,244.64,244.82,244.54,244.69,24461.0,241.6059,241.7836,241.5071,241.6552,24461.0
2023-04-27 14:40:00,244.73,244.75,244.6,244.69,14595.0,241.6948,241.7145,241.5664,241.6552,14595.0
2023-04-27 14:50:00,244.68,245.06,244.68,245.04,12268.0,241.6454,242.0207,241.6454,242.0009,12268.0
2023-04-27 15:00:00,245.02,245.16,244.97,245.15,12619.0,241.9812,242.1194,241.9318,242.1095,12619.0
2023-04-27 15:10:00,245.1,245.15,244.85,245.13,11060.0,242.0602,242.1095,241.8133,242.0898,11060.0
2023-04-27 15:20:00,245.13,245.23,244.99,245.02,4673.0,242.0898,242.1886,241.9515,241.9812,4673.0
2023-04-27 15:30:00,244.99,245.11,244.95,245.02,14824.0,241.9515,242.07,241.912,241.9812,14824.0
2023-04-27 15:40:00,244.98,245.26,244.95,245.16,13857.0,241.9417,242.2182,241.912,242.1194,13857.0
2023-04-27 15:50:00,245.14,245.25,244.87,245.07,451185.0,242.0997,242.2083,241.833,242.0305,451185.0
2023-04-28 09:30:00,244.23,244.84,244.23,244.39,74002.0,241.201,241.8034,241.201,241.359,74002.0
2023-04-28 09:40:00,244.34,244.67,243.99,244.55,31739.0,241.3096,241.6355,240.9639,241.517,31739.0
2023-04-28 09:50:00,244.56,244.91,244.56,244.7,16959.0,241.5269,241.8725,241.5269,241.6651,16959.0
2023-04-28 10:00:00,244.68,245.6,244.64,245.51,15393.0,241.6454,242.554,241.6059,242.4651,15393.0
2023-04-28 10:10:00,245.52,246.03,245.5,246.02,26626.0,242.475,242.9786,242.4552,242.9688,26626.0
2023-04-28 10:20:00,246.05,246.31,245.86,246.21,17191.0,242.9984,243.2552,242.8107,243.1564,17191.0
2023-04-28 10:30:00,246.27,246.32,245.33,245.63,17674.0,243.2157,243.265,242.2873,242.5836,17674.0
2023-04-28 10:40:00,245.6,245.87,245.35,245.87,14727.0,242.554,242.8206,242.3071,242.8206,14727.0
2023-04-28 10:50:00,245.93,245.95,244.85,244.95,12653.0,242.8799,242.8996,241.8133,241.912,12653.0
2023-04-28 11:00:00,244.94,245.1,244.54,245.05,12733.0,241.9021,242.0602,241.5071,242.0108,12733.0
2023-04-28 11:10:00,244.98,245.27,244.88,245.25,7269.0,241.9417,242.2281,241.8429,242.2083,7269.0
2023-04-28 11:20:00,245.21,245.21,245.06,245.14,5193.0,242.1688,242.1688,242.0207,242.0997,5193.0
2023-04-28 11:30:00,245.34,245.52,245.34,245.36,3264.0,242.2972,242.475,242.2972,242.3169,3264.0
2023-04-28 11:40:00,245.44,245.77,245.37,245.75,3424.0,242.3959,242.7219,242.3268,242.7021,3424.0
2023-04-28 11:50:00,245.8,245.92,245.63,245.92,7590.0,242.7515,242.87,242.5836,242.87,7590.0
2023-04-28 12:00:00,245.86,246.19,245.81,246.01,9020.0,242.8107,243.1366,242.7614,242.9589,9020.0
2023-04-28 12:10:00,246.03,246.16,245.76,245.76,7035.0,242.9786,243.107,242.712,242.712,7035.0
2023-04-28 12:20:00,245.7,245.97,245.65,245.96,4327.0,242.6527,242.9194,242.6033,242.9095,4327.0
2023-04-28 12:30:00,246.02,246.15,245.78,245.78,15441.0,242.9688,243.0971,242.7317,242.7317,15441.0
2023-04-28 12:40:00,245.75,246.14,245.75,246.14,13018.0,242.7021,243.0873,242.7021,243.0873,13018.0
2023-04-28 12:50:00,246.16,246.42,246.16,246.42,18391.0,243.107,243.3638,243.107,243.3638,18391.0
2023-04-28 13:00:00,246.47,246.48,246.11,246.37,3844.0,243.4132,243.423,243.0576,243.3144,3844.0
2023-04-28 13:10:00,246.33,246.56,246.33,246.35,2582.0,243.2749,243.5021,243.2749,243.2947,2582.0
2023-04-28 13:20:00,246.35,246.46,246.32,246.46,4222.0,243.2947,243.4033,243.265,243.4033,4222.0
2023-04-28 13:30:00,246.45,246.47,245.97,246.23,10554.0,243.3934,243.4132,242.9194,243.1762,10554.0
2023-04-28 13:40:00,246.22,246.28,246.08,246.15,9885.0,243.1663,243.2255,243.028,243.0971,9885.0
2023-04-28 13:50:00,246.12,246.22,245.91,246.16,9527.0,243.0675,243.1663,242.8601,243.107,9527.0
2023-04-28 14:00:00,246.21,246.44,246.21,246.33,5815.0,243.1564,243.3835,243.1564,243.2749,5815.0
2023-04-28 14:10:00,246.27,246.37,245.98,246.37,19376.0,243.2157,243.3144,242.9293,243.3144,19376.0
2023-04-28 14:20:00,246.28,246.28,246.06,246.16,12169.0,243.2255,243.2255,243.0083,243.107,12169.0
2023-04-28 14:30:00,246.19,246.25,245.89,245.89,11847.0,243.1366,243.1959,242.8404,242.8404,11847.0
2023-04-28 14:40:00,246.0,246.11,245.8,245.93,18471.0,242.949,243.0576,242.7515,242.8799,18471.0
2023-04-28 14:50:00,245.9,246.25,245.9,246.23,6338.0,242.8502,243.1959,242.8502,243.1762,6338.0
2023-04-28 15:00:00,246.22,246.38,246.19,246.35,8152.0,243.1663,243.3243,243.1366,243.2947,8152.0
2023-04-28 15:10:00,246.39,246.66,246.35,246.63,16367.0,243.3342,243.6008,243.2947,243.5712,16367.0
2023-04-28 15:20:00,246.6,246.6,246.2,246.28,15716.0,243.5416,243.5416,243.1465,243.2255,15716.0
2023-04-28 15:30:00,246.3,246.35,246.04,246.23,13150.0,243.2453,243.2947,242.9885,243.1762,13150.0
2023-04-28 15:40:00,246.25,246.49,246.17,246.28,302075.0,243.1959,243.4329,243.1169,243.2255,302075.0
2023-04-28 15:50:00,246.28,246.86,246.25,246.81,80349.0,243.2255,243.7983,243.1959,243.749,80349.0
2023-05-01 09:30:00,246.56,246.87,246.5,246.86,36057.0,243.5021,243.8082,243.4428,243.7983,36057.0
2023-05-01 09:40:00,246.87,247.21,246.84,247.21,30516.0,243.8082,244.144,243.7786,244.144,30516.0
2023-05-01 09:50:00,247.23,247.28,247.03,247.03,6240.0,244.1637,244.2131,243.9662,243.9662,6240.0
2023-05-01 10:00:00,247.03,247.03,246.69,246.95,36579.0,243.9662,243.9662,243.6304,243.8872,36579.0
2023-05-01 10:10:00,247.04,247.3,246.86,247.23,19548.0,243.9761,244.2329,243.7983,244.1637,19548.0
2023-05-01 10:20:00,246.95,246.98,246.74,246.83,5249.0,243.8872,243.9168,243.6798,243.7687,5249.0
2023-05-01 10:30:00,246.91,247.05,246.64,246.91,17112.0,243.8477,243.986,243.5811,243.8477,17112.0
2023-05-01 10:40:00,246.85,247.23,246.75,247.16,3110.0,243.7885,244.1637,243.6897,244.0946,3110.0
2023-05-01 10:50:00,247.24,247.51,247.18,247.49,60748.0,244.1736,244.4403,244.1144,244.4205,60748.0
2023-05-01 11:00:00,247.56,247.65,247.32,247.37,11437.0,244.4897,244.5785,244.2526,244.302,11437.0
2023-05-01 11:10:00,247.34,247.41,246.66,246.8,7518.0,244.2724,244.3415,243.6008,243.7391,7518.0
2023-05-01 11:20:00,246.82,246.96,246.47,246.68,16152.0,243.7588,243.8971,243.4132,243.6206,16152.0
2023-05-01 11:30:00,246.68,246.83,246.63,246.73,7187.0,243.6206,243.7687,243.5712,243.6699,7187.0
2023-05-01 11:40:00,246.66,246.88,246.61,246.85,11061.0,243.6008,243.8181,243.5514,243.7885,11061.0
2023-05-01 11:50:00,246.89,247.06,246.85,247.06,14112.0,243.828,243.9959,243.7885,243.9959,14112.0
2023-05-01 12:00:00,247.03,247.29,247.03,247.29,8876.0,243.9662,244.223,243.9662,244.223,8876.0
2023-05-01 12:10:00,247.3,247.35,247.18,247.28,31182.0,244.2329,244.2823,244.1144,244.2131,31182.0
2023-05-01 12:20:00,247.28,247.41,247.26,247.38,6948.0,244.2131,244.3415,244.1934,244.3119,6948.0
2023-05-01 12:30:00,247.44,247.87,247.44,247.85,8706.0,244.3711,244.7958,244.3711,244.7761,8706.0
2023-05-01 12:40:00,247.8,247.82,247.56,247.61,2444.0,244.7267,244.7464,244.4897,244.539,2444.0
2023-05-01 12:50:00,247.64,247.86,247.62,247.8,4747.0,244.5687,244.7859,244.5489,244.7267,4747.0
2023-05-01 13:00:00,247.78,247.87,247.73,247.79,4938.0,244.7069,244.7958,244.6575,244.7168,4938.0
2023-05-01 13:10:00,247.77,247.93,247.75,247.78,11972.0,244.6971,244.8551,244.6773,244.7069,11972.0
2023-05-01 13:20:00,247.79,247.93,247.63,247.68,6484.0,244.7168,244.8551,244.5588,244.6082,6484.0
2023-05-01 13:30:00,247.64,247.75,247.55,247.68,7363.0,244.5687,244.6773,244.4798,244.6082,7363.0
2023-05-01 13:40:00,247.72,247.87,247.62,247.65,2444.0,244.6477,244.7958,244.5489,244.5785,2444.0
2023-05-01 13:50:00,247.68,247.73,247.57,247.69,2652.0,244.6082,244.6575,244.4995,244.618,2652.0
2023-05-01 14:00:00,247.57,247.68,247.44,247.58,4988.0,244.4995,244.6082,244.3711,244.5094,4988.0
2023-05-01 14:10:00,247.56,247.61,247.3,247.32,8914.0,244.4897,244.539,244.2329,244.2526,8914.0
2023-05-01 14:20:00,247.29,247.41,247.2,247.2,15625.0,244.223,244.3415,244.1341,244.1341,15625.0
2023-05-01 14:30:00,247.19,247.19,246.59,246.76,20635.0,244.1242,244.1242,243.5317,243.6996,20635.0
2023-05-01 14:40:00,246.75,246.87,246.68,246.83,9514.0,243.6897,243.8082,243.6206,243.7687,9514.0
2023-05-01 14:50:00,246.85,247.06,246.73,247.05,6757.0,243.7885,243.9959,243.6699,243.986,6757.0
2023-05-01 15:00:00,247.04,247.05,246.86,246.94,18180.0,243.9761,243.986,243.7983,243.8773,18180.0
2023-05-01 15:10:00,246.95,247.02,246.74,246.81,10803.0,243.8872,243.9564,243.6798,243.749,10803.0
2023-05-01 15:20:00,246.85,247.03,246.81,246.92,205459.0,243.7885,243.9662,243.749,243.8576,205459.0
2023-05-01 15:30:00,246.9,246.98,246.55,246.63,15017.0,243.8378,243.9168,243.4922,243.5712,15017.0
2023-05-01 15:40:00,246.55,247.02,246.55,246.92,17814.0,243.4922,243.9564,243.4922,243.8576,17814.0
2023-05-01 15:50:00,246.97,247.06,246.74,246.77,91166.0,243.907,243.9959,243.6798,243.7095,91166.0
2023-05-02 09:30:00,246.69,246.69,246.0,246.09,21012.0,243.6304,243.6304,242.949,243.0379,21012.0
2023-05-02 09:40:00,246.04,246.44,246.03,246.35,4894.0,242.9885,243.3835,242.9786,243.2947,4894.0
2023-05-02 09:50:00,246.45,246.53,246.21,246.22,6321.0,243.3934,243.4724,243.1564,243.1663,6321.0
2023-05-02 10:00:00,246.38,246.41,245.81,245.83,29536.0,243.3243,243.3539,242.7614,242.7811,29536.0
2023-05-02 10:10:00,245.39,245.45,245.23,245.26,12711.0,242.3466,242.4058,242.1886,242.2182,12711.0
2023-05-02 10:20:00,245.3,245.35,244.52,244.74,19420.0,242.2577,242.3071,241.4874,241.7046,19420.0
2023-05-02 10:30:00,244.73,244.73,243.92,244.02,22795.0,241.6948,241.6948,240.8948,240.9936,22795.0
2023-05-02 10:40:00,244.01,244.21,243.82,243.85,13551.0,240.9837,241.1812,240.796,240.8257,13551.0
2023-05-02 10:50:00,244.02,244.04,243.51,243.57,23681.0,240.9936,241.0133,240.4899,240.5491,23681.0
2023-05-02 11:00:00,243.6,243.62,243.11,243.49,39376.0,240.5788,240.5985,240.0948,240.4701,39376.0
2023-05-02 11:10:00,243.55,243.65,243.36,243.4,21253.0,240.5294,240.6281,240.3417,240.3812,21253.0
2023-05-02 11:20:00,243.43,243.48,243.21,243.35,20444.0,240.4109,240.4603,240.1936,240.3319,20444.0
2023-05-02 11:30:00,243.38,243.57,243.0,243.56,38559.0,240.3615,240.5491,239.9862,240.5393,38559.0
2023-05-02 11:40:00,243.57,243.89,243.52,243.73,34040.0,240.5491,240.8652,240.4998,240.7072,34040.0
2023-05-02 11:50:00,243.76,243.77,243.26,243.34,13882.0,240.7368,240.7467,240.243,240.322,13882.0
2023-05-02 12:00:00,243.38,243.65,243.27,243.52,8794.0,240.3615,240.6281,240.2529,240.4998,8794.0
2023-05-02 12:10:00,243.56,243.69,243.42,243.58,26762.0,240.5393,240.6677,240.401,240.559,26762.0
2023-05-02 12:20:00,243.58,243.84,243.43,243.84,15158.0,240.559,240.8158,240.4109,240.8158,15158.0
2023-05-02 12:30:00,243.82,244.09,243.8,243.93,38153.0,240.796,241.0627,240.7763,240.9047,38153.0
2023-05-02 12:40:00,243.94,244.06,243.89,243.98,12750.0,240.9146,241.0331,240.8652,240.9541,12750.0
2023-05-02 12:50:00,244.06,244.23,243.96,244.13,29635.0,241.0331,241.201,240.9343,241.1022,29635.0
2023-05-02 13:00:00,244.12,244.4,244.02,244.28,16951.0,241.0923,241.3688,240.9936,241.2503,16951.0
2023-05-02 13:10:00,244.27,244.48,244.2,244.33,41670.0,241.2405,241.4479,241.1713,241.2997,41670.0
2023-05-02 13:20:00,244.35,244.63,244.35,244.56,9714.0,241.3195,241.596,241.3195,241.5269,9714.0
2023-05-02 13:30:00,244.56,244.76,244.46,244.73,61066.0,241.5269,241.7244,241.4281,241.6948,61066.0
2023-05-02 13:40:00,244.75,244.87,244.65,244.87,11657.0,241.7145,241.833,241.6157,241.833,11657.0
2023-05-02 13:50:00,244.92,245.13,244.83,244.94,18047.0,241.8824,242.0898,241.7935,241.9021,18047.0
2023-05-02 14:00:00,244.95,244.96,244.61,244.76,7443.0,241.912,241.9219,241.5762,241.7244,7443.0
2023-05-02 14:10:00,244.83,244.83,244.34,244.57,9646.0,241.7935,241.7935,241.3096,241.5367,9646.0
2023-05-02 14:20:00,244.62,244.62,244.32,244.47,15369.0,241.5861,241.5861,241.2898,241.438,15369.0
2023-05-02 14:30:00,244.46,244.71,244.37,244.66,7397.0,241.4281,241.675,241.3392,241.6256,7397.0
2023-05-02 14:40:00,244.65,244.84,244.44,244.84,7538.0,241.6157,241.8034,241.4084,241.8034,7538.0
2023-05-02 14:50:00,244.83,244.97,244.8,244.94,8849.0,241.7935,241.9318,241.7639,241.9021,8849.0
2023-05-02 15:00:00,244.98,244.98,244.71,244.91,12560.0,241.9417,241.9417,241.675,241.8725,12560.0
2023-05-02 15:10:00,244.98,245.23,244.79,244.91,19005.0,241.9417,242.1886,241.754,241.8725,19005.0
2023-05-02 15:20:00,244.88,245.03,244.87,244.89,13205.0,241.8429,241.991,241.833,241.8528,13205.0
2023-05-02 15:30:00,244.94,244.94,244.6,244.8,14301.0,241.9021,241.9021,241.5664,241.7639,14301.0
2023-05-02 15:40:00,244.79,244.86,244.38,244.5,34023.0,241.754,241.8231,241.3491,241.4676,34023.0
2023-05-02 15:50:00,244.46,244.92,244.34,244.67,334556.0,241.4281,241.8824,241.3096,241.6355,334556.0
2023-05-03 09:30:00,244.8,245.32,244.68,245.14,64079.0,241.7639,242.2774,241.6454,242.0997,64079.0
2023-05-03 09:40:00,245.04,245.45,245.04,245.35,7449.0,242.0009,242.4058,242.0009,242.3071,7449.0
2023-05-03 09:50:00,245.35,245.87,245.35,245.71,8565.0,242.3071,242.8206,242.3071,242.6626,8565.0
2023-05-03 10:00:00,245.78,245.86,245.38,245.41,9867.0,242.7317,242.8107,242.3367,242.3663,9867.0
2023-05-03 10:10:00,245.51,245.54,245.24,245.4,33552.0,242.4651,242.4947,242.1984,242.3564,33552.0
2023-05-03 10:20:00,245.48,245.55,245.27,245.27,5041.0,242.4355,242.5046,242.2281,242.2281,5041.0
2023-05-03 10:30:00,245.13,245.33,245.12,245.16,11524.0,242.0898,242.2873,242.0799,242.1194,11524.0
2023-05-03 10:40:00,245.08,245.31,244.9,245.15,13686.0,242.0404,242.2676,241.8626,242.1095,13686.0
2023-05-03 10:50:00,245.26,245.33,245.0,245.1,7864.0,242.2182,242.2873,241.9614,242.0602,7864.0
2023-05-03 11:00:00,244.99,245.06,244.73,244.8,10659.0,241.9515,242.0207,241.6948,241.7639,10659.0
2023-05-03 11:10:00,244.76,245.1,244.76,245.06,4679.0,241.7244,242.0602,241.7244,242.0207,4679.0
2023-05-03 11:20:00,245.11,245.14,244.86,244.96,5344.0,242.07,242.0997,241.8231,241.9219,5344.0
2023-05-03 11:30:00,244.79,245.08,244.79,245.06,5235.0,241.754,242.0404,241.754,242.0207,5235.0
2023-05-03 11:40:00,245.08,245.19,244.91,245.12,17666.0,242.0404,242.149,241.8725,242.0799,17666.0
2023-05-03 11:50:00,245.1,245.51,245.1,245.45,23743.0,242.0602,242.4651,242.0602,242.4058,23743.0
2023-05-03 12:00:00,245.44,245.45,245.36,245.41,2242.0,242.3959,242.4058,242.3169,242.3663,2242.0
2023-05-03 12:10:00,245.36,245.36,245.1,245.1,4977.0,242.3169,242.3169,242.0602,242.0602,4977.0
2023-05-03 12:20:00,245.05,245.35,245.04,245.35,3221.0,242.0108,242.3071,242.0009,242.3071,3221.0
2023-05-03 12:30:00,245.39,245.43,245.19,245.22,2988.0,242.3466,242.3861,242.149,242.1787,2988.0
2023-05-03 12:40:00,245.33,245.45,245.32,245.43,3704.0,242.2873,242.4058,242.2774,242.3861,3704.0
2023-05-03 12:50:00,245.43,245.63,245.43,245.63,2475.0,242.3861,242.5836,242.3861,242.5836,2475.0
2023-05-03 13:00:00,245.69,245.73,245.64,245.65,2842.0,242.6428,242.6824,242.5935,242.6033,2842.0
2023-05-03 13:10:00,245.69,245.76,245.59,245.69,6049.0,242.6428,242.712,242.5441,242.6428,6049.0
2023-05-03 13:20:00,245.72,245.88,245.62,245.83,4206.0,242.6725,242.8305,242.5737,242.7811,4206.0
2023-05-03 13:30:00,245.88,245.9,245.68,245.68,4016.0,242.8305,242.8502,242.633,242.633,4016.0
2023-05-03 13:40:00,245.76,245.83,245.57,245.63,4348.0,242.712,242.7811,242.5243,242.5836,4348.0
2023-05-03 13:50:00,245.65,245.73,245.54,245.72,24879.0,242.6033,242.6824,242.4947,242.6725,24879.0
2023-05-03 14:00:00,245.6,246.42,245.27,245.54,8549.0,242.554,243.3638,242.2281,242.4947,8549.0
2023-05-03 14:10:00,245.6,246.31,245.26,246.19,7264.0,242.554,243.2552,242.2182,243.1366,7264.0
2023-05-03 14:20:00,246.21,246.76,246.08,246.3,12993.0,243.1564,243.6996,243.028,243.2453,12993.0
2023-05-03 14:30:00,246.26,246.34,244.95,246.16,12327.0,243.2058,243.2848,241.912,243.107,12327.0
2023-05-03 14:40:00,246.35,246.96,245.61,245.86,67775.0,243.2947,243.8971,242.5638,242.8107,67775.0
2023-05-03 14:50:00,245.84,246.36,245.24,246.07,14976.0,242.791,243.3045,242.1984,243.0181,14976.0
2023-05-03 15:00:00,246.05,246.38,245.09,245.09,11115.0,242.9984,243.3243,242.0503,242.0503,11115.0
2023-05-03 15:10:00,244.74,244.97,244.22,244.72,12971.0,241.7046,241.9318,241.1911,241.6849,12971.0
2023-05-03 15:20:00,244.67,245.08,243.88,243.94,16162.0,241.6355,242.0404,240.8553,240.9146,16162.0
2023-05-03 15:30:00,243.88,244.06,243.5,243.74,14744.0,240.8553,241.0331,240.48,240.717,14744.0
2023-05-03 15:40:00,243.7,243.82,243.35,243.43,10456.0,240.6775,240.796,240.3319,240.4109,10456.0
2023-05-03 15:50:00,243.31,243.69,243.28,243.47,41292.0,240.2924,240.6677,240.2627,240.4504,41292.0
2023-05-04 09:30:00,242.87,243.08,242.47,242.7,37624.0,239.8578,240.0652,239.4628,239.6899,37624.0
2023-05-04 09:40:00,242.67,242.7,241.89,242.09,23772.0,239.6603,239.6899,238.89,239.0875,23772.0
2023-05-04 09:50:00,242.32,242.65,242.13,242.45,32560.0,239.3146,239.6406,239.127,239.443,32560.0
2023-05-04 10:00:00,242.36,242.64,242.32,242.61,13475.0,239.3541,239.6307,239.3146,239.601,13475.0
2023-05-04 10:10:00,242.54,242.59,241.82,242.41,10340.0,239.5319,239.5813,238.8208,239.4035,10340.0
2023-05-04 10:20:00,242.16,242.16,241.55,241.56,7943.0,239.1566,239.1566,238.5542,238.5641,7943.0
2023-05-04 10:30:00,241.5,242.01,241.41,241.68,22671.0,238.5048,239.0085,238.4159,238.6826,22671.0
2023-05-04 10:40:00,241.67,242.43,241.66,242.17,9857.0,238.6727,239.4233,238.6628,239.1665,9857.0
2023-05-04 10:50:00,241.98,242.36,241.95,242.05,4360.0,238.9789,239.3541,238.9492,239.048,4360.0
2023-05-04 11:00:00,242.21,242.94,241.98,242.81,16008.0,239.206,239.927,238.9789,239.7986,16008.0
2023-05-04 11:10:00,242.79,242.99,242.47,242.5,5271.0,239.7788,239.9763,239.4628,239.4924,5271.0
2023-05-04 11:20:00,242.41,242.52,242.24,242.3,5638.0,239.4035,239.5122,239.2356,239.2949,5638.0
2023-05-04 11:30:00,242.31,242.44,242.19,242.43,5481.0,239.3048,239.4332,239.1863,239.4233,5481.0
2023-05-04 11:40:00,242.45,242.45,241.9,241.9,6471.0,239.443,239.443,238.8999,238.8999,6471.0
2023-05-04 11:50:00,241.88,241.96,241.74,241.92,3952.0,238.8801,238.9591,238.7418,238.9196,3952.0
2023-05-04 12:00:00,242.0,242.0,241.51,241.65,32116.0,238.9986,238.9986,238.5147,238.653,32116.0
2023-05-04 12:10:00,241.59,242.01,241.51,241.89,17931.0,238.5937,239.0085,238.5147,238.89,17931.0
2023-05-04 12:20:00,242.05,242.28,241.98,242.27,24281.0,239.048,239.2751,238.9789,239.2653,24281.0
2023-05-04 12:30:00,242.29,242.31,242.06,242.26,6849.0,239.285,239.3048,239.0579,239.2554,6849.0
2023-05-04 12:40:00,242.2,242.21,241.91,242.1,5629.0,239.1961,239.206,238.9097,239.0974,5629.0
2023-05-04 12:50:00,242.21,242.68,242.07,242.65,4150.0,239.206,239.6702,239.0677,239.6406,4150.0
2023-05-04 13:00:00,242.71,242.86,242.5,242.86,8385.0,239.6998,239.8479,239.4924,239.8479,8385.0
2023-05-04 13:10:00,242.79,243.16,242.78,243.02,4349.0,239.7788,240.1442,239.7689,240.006,4349.0
2023-05-04 13:20:00,243.02,243.32,242.74,242.97,8462.0,240.006,240.3022,239.7294,239.9566,8462.0
2023-05-04 13:30:00,242.94,243.23,242.93,243.13,2756.0,239.927,240.2134,239.9171,240.1146,2756.0
2023-05-04 13:40:00,242.94,242.95,242.68,242.72,8920.0,239.927,239.9368,239.6702,239.7097,8920.0
2023-05-04 13:50:00,242.72,242.81,242.52,242.7,12435.0,239.7097,239.7986,239.5122,239.6899,12435.0
2023-05-04 14:00:00,242.83,242.84,242.5,242.73,10234.0,239.8183,239.8282,239.4924,239.7196,10234.0
2023-05-04 14:10:00,242.73,242.76,242.56,242.56,16577.0,239.7196,239.7492,239.5517,239.5517,16577.0
2023-05-04 14:20:00,242.64,242.72,242.12,242.13,7633.0,239.6307,239.7097,239.1171,239.127,7633.0
2023-05-04 14:30:00,241.97,242.36,241.83,242.01,15849.0,238.969,239.3541,238.8307,239.0085,15849.0
2023-05-04 14:40:00,242.02,242.15,241.92,241.92,22601.0,239.0184,239.1468,238.9196,238.9196,22601.0
2023-05-04 14:50:00,241.94,242.16,241.85,242.09,5809.0,238.9394,239.1566,238.8505,239.0875,5809.0
2023-05-04 15:00:00,242.26,242.66,242.21,242.54,5882.0,239.2554,239.6504,239.206,239.5319,5882.0
2023-05-04 15:10:00,242.39,242.39,241.75,241.84,15690.0,239.3838,239.3838,238.7517,238.8406,15690.0
2023-05-04 15:20:00,241.82,242.23,241.75,242.22,6170.0,238.8208,239.2258,238.7517,239.2159,6170.0
2023-05-04 15:30:00,242.29,242.8,242.29,242.6,26135.0,239.285,239.7887,239.285,239.5912,26135.0
2023-05-04 15:40:00,242.57,242.68,241.94,242.32,109746.0,239.5615,239.6702,238.9394,239.3146,109746.0
2023-05-04 15:50:00,242.32,242.34,241.94,242.13,262777.0,239.3146,239.3344,238.9394,239.127,262777.0
2023-05-05 09:30:00,244.22,244.98,244.17,244.93,26148.0,241.1911,241.9417,241.1417,241.8923,26148.0
2023-05-05 09:40:00,245.0,245.28,244.94,245.22,34123.0,241.9614,242.2379,241.9021,242.1787,34123.0
2023-05-05 09:50:00,245.23,245.34,245.04,245.29,21000.0,242.1886,242.2972,242.0009,242.2478,21000.0
2023-05-05 10:00:00,245.48,245.91,245.46,245.91,7564.0,242.4355,242.8601,242.4157,242.8601,7564.0
2023-05-05 10:10:00,245.91,246.12,245.78,246.03,9448.0,242.8601,243.0675,242.7317,242.9786,9448.0
2023-05-05 10:20:00,246.08,246.09,245.79,245.97,12185.0,243.028,243.0379,242.7416,242.9194,12185.0
2023-05-05 10:30:00,245.99,246.58,245.95,246.58,13091.0,242.9391,243.5218,242.8996,243.5218,13091.0
2023-05-05 10:40:00,246.56,246.67,246.42,246.42,11805.0,243.5021,243.6107,243.3638,243.3638,11805.0
2023-05-05 10:50:00,246.39,246.44,246.2,246.2,12399.0,243.3342,243.3835,243.1465,243.1465,12399.0
2023-05-05 11:00:00,246.25,246.37,246.12,246.17,8755.0,243.1959,243.3144,243.0675,243.1169,8755.0
2023-05-05 11:10:00,246.02,246.31,245.98,245.99,8329.0,242.9688,243.2552,242.9293,242.9391,8329.0
2023-05-05 11:20:00,246.07,246.42,246.0,246.4,5630.0,243.0181,243.3638,242.949,243.344,5630.0
2023-05-05 11:30:00,246.33,246.37,246.22,246.23,3996.0,243.2749,243.3144,243.1663,243.1762,3996.0
2023-05-05 11:40:00,246.2,246.28,246.08,246.21,6664.0,243.1465,243.2255,243.028,243.1564,6664.0
2023-05-05 11:50:00,246.23,246.26,246.01,246.07,14168.0,243.1762,243.2058,242.9589,243.0181,14168.0
2023-05-05 12:00:00,246.16,246.2,245.9,245.99,3199.0,243.107,243.1465,242.8502,242.9391,3199.0
2023-05-05 12:10:00,246.01,246.05,245.86,245.94,5224.0,242.9589,242.9984,242.8107,242.8897,5224.0
2023-05-05 12:20:00,245.9,246.17,245.84,245.95,10452.0,242.8502,243.1169,242.791,242.8996,10452.0
2023-05-05 12:30:00,245.98,246.06,245.91,245.99,11556.0,242.9293,243.0083,242.8601,242.9391,11556.0
2023-05-05 12:40:00,246.02,246.09,245.75,245.85,27309.0,242.9688,243.0379,242.7021,242.8009,27309.0
2023-05-05 12:50:00,245.86,246.25,245.86,246.25,14498.0,242.8107,243.1959,242.8107,243.1959,14498.0
2023-05-05 13:00:00,246.23,246.35,246.19,246.32,12276.0,243.1762,243.2947,243.1366,243.265,12276.0
2023-05-05 13:10:00,246.27,246.38,246.24,246.32,26891.0,243.2157,243.3243,243.186,243.265,26891.0
2023-05-05 13:20:00,246.35,246.49,246.34,246.49,21778.0,243.2947,243.4329,243.2848,243.4329,21778.0
2023-05-05 13:30:00,246.5,246.71,246.49,246.63,20422.0,243.4428,243.6502,243.4329,243.5712,20422.0
2023-05-05 13:40:00,246.64,246.75,246.6,246.74,33338.0,243.5811,243.6897,243.5416,243.6798,33338.0
2023-05-05 13:50:00,246.78,246.79,246.64,246.75,16353.0,243.7193,243.7292,243.5811,243.6897,16353.0
2023-05-05 14:00:00,246.79,246.95,246.75,246.88,14017.0,243.7292,243.8872,243.6897,243.8181,14017.0
2023-05-05 14:10:00,246.92,246.92,246.62,246.67,20760.0,243.8576,243.8576,243.5613,243.6107,20760.0
2023-05-05 14:20:00,246.69,247.19,246.68,247.08,18354.0,243.6304,244.1242,243.6206,244.0156,18354.0
2023-05-05 14:30:00,247.1,247.23,247.1,247.17,8405.0,244.0354,244.1637,244.0354,244.1045,8405.0
2023-05-05 14:40:00,247.21,247.43,247.21,247.41,5660.0,244.144,244.3613,244.144,244.3415,5660.0
2023-05-05 14:50:00,247.48,247.84,247.47,247.56,28562.0,244.4106,244.7662,244.4008,244.4897,28562.0
2023-05-05 15:00:00,247.58,247.71,247.46,247.71,13678.0,244.5094,244.6378,244.3909,244.6378,13678.0
2023-05-05 15:10:00,247.69,247.7,247.31,247.37,8047.0,244.618,244.6279,244.2428,244.302,8047.0
2023-05-05 15:20:00,247.35,247.51,247.2,247.51,5469.0,244.2823,244.4403,244.1341,244.4403,5469.0
2023-05-05 15:30:00,247.46,247.55,247.32,247.32,7789.0,244.3909,244.4798,244.2526,244.2526,7789.0
2023-05-05 15:40:00,247.35,247.44,247.16,247.28,50386.0,244.2823,244.3711,244.0946,244.2131,50386.0
2023-05-05 15:50:00,247.26,247.26,246.93,247.08,45499.0,244.1934,244.1934,243.8675,244.0156,45499.0
2023-05-08 09:30:00,246.96,247.18,246.82,246.97,17427.0,243.8971,244.1144,243.7588,243.907,17427.0
2023-05-08 09:40:00,247.02,247.09,246.6,246.73,19204.0,243.9564,244.0255,243.5416,243.6699,19204.0
2023-05-08 09:50:00,246.68,246.71,246.4,246.52,14441.0,243.6206,243.6502,243.344,243.4626,14441.0
2023-05-08 10:00:00,246.66,246.87,246.57,246.59,37561.0,243.6008,243.8082,243.5119,243.5317,37561.0
2023-05-08 10:10:00,246.55,246.75,246.49,246.74,7189.0,243.4922,243.6897,243.4329,243.6798,7189.0
2023-05-08 10:20:00,246.82,246.85,246.59,246.6,5502.0,243.7588,243.7885,243.5317,243.5416,5502.0
2023-05-08 10:30:00,246.72,246.81,246.38,246.5,7092.0,243.6601,243.749,243.3243,243.4428,7092.0
2023-05-08 10:40:00,246.57,246.98,246.57,246.98,11377.0,243.5119,243.9168,243.5119,243.9168,11377.0
2023-05-08 10:50:00,246.95,247.01,246.88,246.88,20051.0,243.8872,243.9465,243.8181,243.8181,20051.0
2023-05-08 11:00:00,246.97,247.04,246.9,247.04,3905.0,243.907,243.9761,243.8378,243.9761,3905.0
2023-05-08 11:10:00,247.08,247.16,246.91,247.03,45426.0,244.0156,244.0946,243.8477,243.9662,45426.0
2023-05-08 11:20:00,246.99,246.99,246.69,246.69,7934.0,243.9267,243.9267,243.6304,243.6304,7934.0
2023-05-08 11:30:00,246.67,246.9,246.59,246.85,8661.0,243.6107,243.8378,243.5317,243.7885,8661.0
2023-05-08 11:40:00,246.82,247.08,246.82,246.98,10824.0,243.7588,244.0156,243.7588,243.9168,10824.0
2023-05-08 11:50:00,247.0,247.2,246.98,247.17,192561.0,243.9366,244.1341,243.9168,244.1045,192561.0
2023-05-08 12:00:00,247.21,247.26,247.04,247.13,233929.0,244.144,244.1934,243.9761,244.065,233929.0
2023-05-08 12:10:00,247.1,247.14,246.88,247.03,16541.0,244.0354,244.0749,243.8181,243.9662,16541.0
2023-05-08 12:20:00,247.01,247.09,246.98,247.04,5624.0,243.9465,244.0255,243.9168,243.9761,5624.0
2023-05-08 12:30:00,247.03,247.14,246.94,247.14,5850.0,243.9662,244.0749,243.8773,244.0749,5850.0
2023-05-08 12:40:00,247.09,247.1,246.99,247.06,4528.0,244.0255,244.0354,243.9267,243.9959,4528.0
2023-05-08 12:50:00,247.07,247.18,247.03,247.13,3665.0,244.0057,244.1144,243.9662,244.065,3665.0
2023-05-08 13:00:00,247.19,247.19,247.02,247.13,4889.0,244.1242,244.1242,243.9564,244.065,4889.0
2023-05-08 13:10:00,247.12,247.27,247.12,247.25,1841.0,244.0551,244.2033,244.0551,244.1835,1841.0
2023-05-08 13:20:00,247.24,247.3,247.15,247.18,14970.0,244.1736,244.2329,244.0847,244.1144,14970.0
2023-05-08 13:30:00,247.24,247.46,247.24,247.46,6434.0,244.1736,244.3909,244.1736,244.3909,6434.0
2023-05-08 13:40:00,247.42,247.47,247.29,247.44,5133.0,244.3514,244.4008,244.223,244.3711,5133.0
2023-05-08 13:50:00,247.4,247.48,247.37,247.37,4961.0,244.3316,244.4106,244.302,244.302,4961.0
2023-05-08 14:00:00,247.41,247.44,246.4,246.58,12557.0,244.3415,244.3711,243.344,243.5218,12557.0
2023-05-08 14:10:00,246.68,247.09,246.58,247.06,13884.0,243.6206,244.0255,243.5218,243.9959,13884.0
2023-05-08 14:20:00,247.16,247.35,247.14,247.27,14212.0,244.0946,244.2823,244.0749,244.2033,14212.0
2023-05-08 14:30:00,247.37,247.45,247.34,247.41,11687.0,244.302,244.381,244.2724,244.3415,11687.0
2023-05-08 14:40:00,247.42,247.62,247.38,247.62,9645.0,244.3514,244.5489,244.3119,244.5489,9645.0
2023-05-08 14:50:00,247.65,247.71,247.53,247.66,7969.0,244.5785,244.6378,244.46,244.5884,7969.0
2023-05-08 15:00:00,247.69,247.7,247.53,247.58,12856.0,244.618,244.6279,244.46,244.5094,12856.0
2023-05-08 15:10:00,247.55,247.6,247.23,247.48,20500.0,244.4798,244.5292,244.1637,244.4106,20500.0
2023-05-08 15:20:00,247.52,247.56,247.3,247.36,9069.0,244.4502,244.4897,244.2329,244.2921,9069.0
2023-05-08 15:30:00,247.31,247.49,247.27,247.47,220125.0,244.2428,244.4205,244.2033,244.4008,220125.0
2023-05-08 15:40:00,247.46,247.7,247.46,247.62,40406.0,244.3909,244.6279,244.3909,244.5489,40406.0
2023-05-08 15:50:00,247.64,247.68,247.44,247.51,112917.0,244.5687,244.6082,244.3711,244.4403,112917.0
2023-05-09 09:30:00,246.58,246.81,246.54,246.68,40084.0,243.5218,243.749,243.4823,243.6206,40084.0
2023-05-09 09:40:00,246.64,246.94,246.64,246.91,21846.0,243.5811,243.8773,243.5811,243.8477,21846.0
2023-05-09 09:50:00,246.79,247.24,246.72,247.21,11360.0,243.7292,244.1736,243.6601,244.144,11360.0
2023-05-09 10:00:00,247.32,247.32,246.87,246.87,5459.0,244.2526,244.2526,243.8082,243.8082,5459.0
2023-05-09 10:10:00,246.84,246.91,246.72,246.82,11113.0,243.7786,243.8477,243.6601,243.7588,11113.0
2023-05-09 10:20:00,246.79,246.93,246.77,246.84,5622.0,243.7292,243.8675,243.7095,243.7786,5622.0
2023-05-09 10:30:00,246.86,247.0,246.68,247.0,6368.0,243.7983,243.9366,243.6206,243.9366,6368.0
2023-05-09 10:40:00,247.04,247.14,246.9,246.91,15018.0,243.9761,244.0749,243.8378,243.8477,15018.0
2023-05-09 10:50:00,246.9,247.07,246.9,246.96,6051.0,243.8378,244.0057,243.8378,243.8971,6051.0
2023-05-09 11:00:00,247.01,247.06,246.84,246.9,20926.0,243.9465,243.9959,243.7786,243.8378,20926.0
2023-05-09 11:10:00,246.82,246.99,246.59,246.98,4455.0,243.7588,243.9267,243.5317,243.9168,4455.0
2023-05-09 11:20:00,246.95,246.96,246.75,246.78,2262.0,243.8872,243.8971,243.6897,243.7193,2262.0
2023-05-09 11:30:00,246.83,246.94,246.7,246.83,4217.0,243.7687,243.8773,243.6403,243.7687,4217.0
2023-05-09 11:40:00,246.82,246.87,246.78,246.85,8424.0,243.7588,243.8082,243.7193,243.7885,8424.0
2023-05-09 11:50:00,246.81,246.82,246.48,246.55,17250.0,243.749,243.7588,243.423,243.4922,17250.0
2023-05-09 12:00:00,246.59,246.6,246.45,246.54,18129.0,243.5317,243.5416,243.3934,243.4823,18129.0
2023-05-09 12:10:00,246.53,246.55,246.39,246.45,66033.0,243.4724,243.4922,243.3342,243.3934,66033.0
2023-05-09 12:20:00,246.43,246.63,246.43,246.44,30011.0,243.3737,243.5712,243.3737,243.3835,30011.0
2023-05-09 12:30:00,246.46,246.62,246.43,246.48,9558.0,243.4033,243.5613,243.3737,243.423,9558.0
2023-05-09 12:40:00,246.5,246.66,246.44,246.57,11915.0,243.4428,243.6008,243.3835,243.5119,11915.0
2023-05-09 12:50:00,246.58,246.82,246.58,246.82,10827.0,243.5218,243.7588,243.5218,243.7588,10827.0
2023-05-09 13:00:00,246.82,246.9,246.77,246.82,9153.0,243.7588,243.8378,243.7095,243.7588,9153.0
2023-05-09 13:10:00,246.82,246.87,246.78,246.86,7770.0,243.7588,243.8082,243.7193,243.7983,7770.0
2023-05-09 13:20:00,246.87,246.88,246.75,246.79,8049.0,243.8082,243.8181,243.6897,243.7292,8049.0
2023-05-09 13:30:00,246.83,246.91,246.68,246.74,7780.0,243.7687,243.8477,243.6206,243.6798,7780.0
2023-05-09 13:40:00,246.71,246.77,246.61,246.69,15822.0,243.6502,243.7095,243.5514,243.6304,15822.0
2023-05-09 13:50:00,246.69,246.92,246.67,246.89,9634.0,243.6304,243.8576,243.6107,243.828,9634.0
2023-05-09 14:00:00,246.9,247.02,246.86,246.93,10812.0,243.8378,243.9564,243.7983,243.8675,10812.0
2023-05-09 14:10:00,246.91,247.02,246.87,246.95,7263.0,243.8477,243.9564,243.8082,243.8872,7263.0
2023-05-09 14:20:00,246.99,247.01,246.8,246.86,11075.0,243.9267,243.9465,243.7391,243.7983,11075.0
2023-05-09 14:30:00,246.94,246.94,246.8,246.84,3922.0,243.8773,243.8773,243.7391,243.7786,3922.0
2023-05-09 14:40:00,246.86,246.89,246.81,246.88,11330.0,243.7983,243.828,243.749,243.8181,11330.0
2023-05-09 14:50:00,246.88,246.88,246.43,246.68,9145.0,243.8181,243.8181,243.3737,243.6206,9145.0
2023-05-09 15:00:00,246.64,246.81,246.64,246.76,8904.0,243.5811,243.749,243.5811,243.6996,8904.0
2023-05-09 15:10:00,246.66,246.77,246.51,246.58,9936.0,243.6008,243.7095,243.4527,243.5218,9936.0
2023-05-09 15:20:00,246.57,246.61,246.49,246.58,5571.0,243.5119,243.5514,243.4329,243.5218,5571.0
2023-05-09 15:30:00,246.56,246.7,246.54,246.56,8054.0,243.5021,243.6403,243.4823,243.5021,8054.0
2023-05-09 15:40:00,246.54,246.63,246.41,246.6,25220.0,243.4823,243.5712,243.3539,243.5416,25220.0
2023-05-09 15:50:00,246.56,246.67,246.33,246.45,20811.0,243.5021,243.6107,243.2749,243.3934,20811.0
2023-05-10 09:30:00,248.08,249.06,248.08,248.35,60174.0,245.0032,245.9711,245.0032,245.2699,60174.0
2023-05-10 09:40:00,248.34,248.34,247.4,247.6,46212.0,245.26,245.26,244.3316,244.5292,46212.0
2023-05-10 09:50:00,247.65,248.25,247.49,248.23,33542.0,244.5785,245.1711,244.4205,245.1513,33542.0
2023-05-10 10:00:00,248.21,249.04,248.2,248.82,26198.0,245.1316,245.9513,245.1217,245.734,26198.0
2023-05-10 10:10:00,248.81,248.98,247.94,248.06,60657.0,245.7242,245.892,244.8649,244.9835,60657.0
2023-05-10 10:20:00,248.16,248.51,248.15,248.25,71846.0,245.0822,245.4279,245.0723,245.1711,71846.0
2023-05-10 10:30:00,248.33,248.57,248.12,248.19,25435.0,245.2501,245.4871,245.0427,245.1118,25435.0
2023-05-10 10:40:00,248.1,248.19,247.09,247.52,13427.0,245.023,245.1118,244.0255,244.4502,13427.0
2023-05-10 10:50:00,247.29,247.43,246.98,247.23,22607.0,244.223,244.3613,243.9168,244.1637,22607.0
2023-05-10 11:00:00,247.28,247.64,247.27,247.61,15121.0,244.2131,244.5687,244.2033,244.539,15121.0
2023-05-10 11:10:00,247.6,247.75,247.42,247.71,14324.0,244.5292,244.6773,244.3514,244.6378,14324.0
2023-05-10 11:20:00,247.62,248.05,247.62,248.0,20977.0,244.5489,244.9736,244.5489,244.9242,20977.0
2023-05-10 11:30:00,248.05,248.36,248.02,248.24,32659.0,244.9736,245.2797,244.9439,245.1612,32659.0
2023-05-10 11:40:00,248.27,248.42,248.16,248.3,18740.0,245.1908,245.339,245.0822,245.2205,18740.0
2023-05-10 11:50:00,248.31,248.31,247.92,247.97,17727.0,245.2304,245.2304,244.8452,244.8946,17727.0
2023-05-10 12:00:00,247.99,248.0,247.52,247.64,9033.0,244.9143,244.9242,244.4502,244.5687,9033.0
2023-05-10 12:10:00,247.5,247.8,247.4,247.79,13303.0,244.4304,244.7267,244.3316,244.7168,13303.0
2023-05-10 12:20:00,247.76,247.83,247.63,247.8,6984.0,244.6872,244.7563,244.5588,244.7267,6984.0
2023-05-10 12:30:00,247.84,247.92,247.64,247.9,12264.0,244.7662,244.8452,244.5687,244.8254,12264.0
2023-05-10 12:40:00,248.01,248.03,247.72,247.73,14673.0,244.9341,244.9538,244.6477,244.6575,14673.0
2023-05-10 12:50:00,247.85,247.85,247.32,247.44,20386.0,244.7761,244.7761,244.2526,244.3711,20386.0
2023-05-10 13:00:00,247.39,247.54,247.3,247.38,10663.0,244.3218,244.4699,244.2329,244.3119,10663.0
2023-05-10 13:10:00,247.38,247.45,247.03,247.06,8299.0,244.3119,244.381,243.9662,243.9959,8299.0
2023-05-10 13:20:00,247.08,247.16,246.35,246.43,28750.0,244.0156,244.0946,243.2947,243.3737,28750.0
2023-05-10 13:30:00,246.46,246.66,246.29,246.29,8669.0,243.4033,243.6008,243.2354,243.2354,8669.0
2023-05-10 13:40:00,246.34,246.85,246.32,246.85,3872.0,243.2848,243.7885,243.265,243.7885,3872.0
2023-05-10 13:50:00,246.87,247.17,246.75,247.07,13670.0,243.8082,244.1045,243.6897,244.0057,13670.0
2023-05-10 14:00:00,247.09,247.56,247.09,247.56,4801.0,244.0255,244.4897,244.0255,244.4897,4801.0
2023-05-10 14:10:00,247.72,247.85,247.63,247.77,9479.0,244.6477,244.7761,244.5588,244.6971,9479.0
2023-05-10 14:20:00,247.73,247.86,247.55,247.69,4840.0,244.6575,244.7859,244.4798,244.618,4840.0
2023-05-10 14:30:00,247.73,248.08,247.67,248.02,10903.0,244.6575,245.0032,244.5983,244.9439,10903.0
2023-05-10 14:40:00,248.1,248.4,248.01,248.14,21796.0,245.023,245.3192,244.9341,245.0625,21796.0
2023-05-10 14:50:00,248.13,248.37,248.13,248.37,2229.0,245.0526,245.2896,245.0526,245.2896,2229.0
2023-05-10 15:00:00,248.36,248.57,248.27,248.56,18786.0,245.2797,245.4871,245.1908,245.4773,18786.0
2023-05-10 15:10:00,248.51,248.73,248.46,248.73,183007.0,245.4279,245.6451,245.3785,245.6451,183007.0
2023-05-10 15:20:00,248.82,249.3,248.82,249.08,194937.0,245.734,246.2081,245.734,245.9908,194937.0
2023-05-10 15:30:00,249.07,249.4,249.01,249.17,78530.0,245.9809,246.3068,245.9217,246.0797,78530.0
2023-05-10 15:40:00,249.17,249.28,249.06,249.06,88795.0,246.0797,246.1883,245.9711,245.9711,88795.0
2023-05-10 15:50:00,249.05,249.05,248.63,248.73,192901.0,245.9612,245.9612,245.5464,245.6451,192901.0
2023-05-11 09:30:00,249.06,249.23,248.01,248.22,32045.0,245.9711,246.1389,244.9341,245.1415,32045.0
2023-05-11 09:40:00,248.09,248.53,247.9,247.97,13851.0,245.0131,245.4476,244.8254,244.8946,13851.0
2023-05-11 09:50:00,247.95,248.09,247.79,247.83,19108.0,244.8748,245.0131,244.7168,244.7563,19108.0
2023-05-11 10:00:00,247.87,248.09,247.77,247.91,10058.0,244.7958,245.0131,244.6971,244.8353,10058.0
2023-05-11 10:10:00,247.94,248.29,247.85,247.85,9861.0,244.8649,245.2106,244.7761,244.7761,9861.0
2023-05-11 10:20:00,247.84,248.23,247.75,248.09,7149.0,244.7662,245.1513,244.6773,245.0131,7149.0
2023-05-11 10:30:00,248.08,248.09,247.58,247.69,13068.0,245.0032,245.0131,244.5094,244.618,13068.0
2023-05-11 10:40:00,247.63,248.35,247.49,248.25,50053.0,244.5588,245.2699,244.4205,245.1711,50053.0
2023-05-11 10:50:00,248.28,248.42,248.03,248.42,13771.0,245.2007,245.339,244.9538,245.339,13771.0
2023-05-11 11:00:00,248.43,248.59,248.37,248.38,28456.0,245.3489,245.5069,245.2896,245.2995,28456.0
2023-05-11 11:10:00,248.39,248.55,248.3,248.3,5614.0,245.3094,245.4674,245.2205,245.2205,5614.0
2023-05-11 11:20:00,248.27,248.63,248.25,248.6,9353.0,245.1908,245.5464,245.1711,245.5168,9353.0
2023-05-11 11:30:00,248.66,248.86,248.49,248.49,8313.0,245.576,245.7735,245.4081,245.4081,8313.0
2023-05-11 11:40:00,248.64,248.8,248.52,248.54,4510.0,245.5563,245.7143,245.4377,245.4575,4510.0
2023-05-11 11:50:00,248.49,248.79,248.49,248.79,9698.0,245.4081,245.7044,245.4081,245.7044,9698.0
2023-05-11 12:00:00,248.83,248.83,248.46,248.76,13262.0,245.7439,245.7439,245.3785,245.6748,13262.0
2023-05-11 12:10:00,248.64,248.68,248.44,248.68,14910.0,245.5563,245.5958,245.3587,245.5958,14910.0
2023-05-11 12:20:00,248.74,249.0,248.61,248.73,17567.0,245.655,245.9118,245.5266,245.6451,17567.0
2023-05-11 12:30:00,248.77,248.96,248.76,248.94,10754.0,245.6846,245.8723,245.6748,245.8525,10754.0
2023-05-11 12:40:00,248.9,249.08,248.89,248.98,46667.0,245.813,245.9908,245.8032,245.892,46667.0
2023-05-11 12:50:00,248.99,249.03,248.8,248.95,19570.0,245.9019,245.9414,245.7143,245.8624,19570.0
2023-05-11 13:00:00,248.93,248.98,248.74,248.85,11469.0,245.8427,245.892,245.655,245.7637,11469.0
2023-05-11 13:10:00,248.88,248.91,248.65,248.78,6343.0,245.7933,245.8229,245.5661,245.6945,6343.0
2023-05-11 13:20:00,248.79,248.83,248.53,248.59,6040.0,245.7044,245.7439,245.4476,245.5069,6040.0
2023-05-11 13:30:00,248.56,248.89,248.53,248.87,8555.0,245.4773,245.8032,245.4476,245.7834,8555.0
2023-05-11 13:40:00,248.87,248.87,247.97,247.97,21613.0,245.7834,245.7834,244.8946,244.8946,21613.0
2023-05-11 13:50:00,248.0,248.58,247.96,248.54,8589.0,244.9242,245.497,244.8847,245.4575,8589.0
2023-05-11 14:00:00,248.61,248.66,248.46,248.66,41945.0,245.5266,245.576,245.3785,245.576,41945.0
2023-05-11 14:10:00,248.69,248.74,248.53,248.54,8827.0,245.6056,245.655,245.4476,245.4575,8827.0
2023-05-11 14:20:00,248.56,248.79,248.5,248.78,44685.0,245.4773,245.7044,245.418,245.6945,44685.0
2023-05-11 14:30:00,248.81,248.99,248.73,248.99,8329.0,245.7242,245.9019,245.6451,245.9019,8329.0
2023-05-11 14:40:00,249.04,249.37,249.02,249.28,52030.0,245.9513,246.2772,245.9315,246.1883,52030.0
2023-05-11 14:50:00,249.25,249.26,249.07,249.21,7978.0,246.1587,246.1686,245.9809,246.1192,7978.0
2023-05-11 15:00:00,249.26,249.27,249.0,249.23,30007.0,246.1686,246.1784,245.9118,246.1389,30007.0
2023-05-11 15:10:00,249.21,249.26,248.88,248.96,16570.0,246.1192,246.1686,245.7933,245.8723,16570.0
2023-05-11 15:20:00,248.94,249.1,248.88,249.09,18242.0,245.8525,246.0106,245.7933,246.0007,18242.0
2023-05-11 15:30:00,249.05,249.07,248.77,248.77,14790.0,245.9612,245.9809,245.6846,245.6846,14790.0
2023-05-11 15:40:00,248.75,248.98,248.67,248.88,19731.0,245.6649,245.892,245.5859,245.7933,19731.0
2023-05-11 15:50:00,248.88,249.13,248.69,248.94,77727.0,245.7933,246.0402,245.6056,245.8525,77727.0
2023-05-12 09:30:00,249.53,249.88,249.45,249.61,27901.0,246.4352,246.7809,246.3562,246.5142,27901.0
2023-05-12 09:40:00,249.68,249.81,249.18,249.18,3453.0,246.5834,246.7117,246.0896,246.0896,3453.0
2023-05-12 09:50:00,249.21,249.58,249.21,249.35,2303.0,246.1192,246.4846,246.1192,246.2575,2303.0
2023-05-12 10:00:00,249.24,249.28,248.56,248.81,7826.0,246.1488,246.1883,245.4773,245.7242,7826.0
2023-05-12 10:10:00,248.85,248.91,248.65,248.84,7472.0,245.7637,245.8229,245.5661,245.7538,7472.0
2023-05-12 10:20:00,248.9,248.9,248.65,248.67,6378.0,245.813,245.813,245.5661,245.5859,6378.0
2023-05-12 10:30:00,248.53,248.54,248.09,248.48,7171.0,245.4476,245.4575,245.0131,245.3982,7171.0
2023-05-12 10:40:00,248.41,248.53,248.36,248.41,5553.0,245.3291,245.4476,245.2797,245.3291,5553.0
2023-05-12 10:50:00,248.42,248.46,248.27,248.37,2934.0,245.339,245.3785,245.1908,245.2896,2934.0
2023-05-12 11:00:00,248.41,248.79,248.34,248.66,3029.0,245.3291,245.7044,245.26,245.576,3029.0
2023-05-12 11:10:00,248.55,248.63,248.0,248.17,18930.0,245.4674,245.5464,244.9242,245.0921,18930.0
2023-05-12 11:20:00,248.13,248.21,247.97,247.99,12855.0,245.0526,245.1316,244.8946,244.9143,12855.0
2023-05-12 11:30:00,248.05,248.1,247.83,247.89,3276.0,244.9736,245.023,244.7563,244.8156,3276.0
2023-05-12 11:40:00,247.92,248.19,247.89,248.05,7485.0,244.8452,245.1118,244.8156,244.9736,7485.0
2023-05-12 11:50:00,248.09,248.38,247.99,248.38,6123.0,245.0131,245.2995,244.9143,245.2995,6123.0
2023-05-12 12:00:00,248.42,248.43,247.91,247.97,26339.0,245.339,245.3489,244.8353,244.8946,26339.0
2023-05-12 12:10:00,247.95,247.98,247.76,247.83,16901.0,244.8748,244.9044,244.6872,244.7563,16901.0
2023-05-12 12:20:00,247.83,247.83,247.52,247.52,12397.0,244.7563,244.7563,244.4502,244.4502,12397.0
2023-05-12 12:30:00,247.5,247.73,247.32,247.45,12078.0,244.4304,244.6575,244.2526,244.381,12078.0
2023-05-12 12:40:00,247.52,247.52,247.08,247.09,132658.0,244.4502,244.4502,244.0156,244.0255,132658.0
2023-05-12 12:50:00,246.98,247.13,246.97,247.12,14637.0,243.9168,244.065,243.907,244.0551,14637.0
2023-05-12 13:00:00,247.09,247.31,246.95,247.28,9685.0,244.0255,244.2428,243.8872,244.2131,9685.0
2023-05-12 13:10:00,247.29,247.41,247.2,247.26,7418.0,244.223,244.3415,244.1341,244.1934,7418.0
2023-05-12 13:20:00,247.21,247.86,247.21,247.58,13475.0,244.144,244.7859,244.144,244.5094,13475.0
2023-05-12 13:30:00,247.59,247.75,247.24,247.35,26340.0,244.5193,244.6773,244.1736,244.2823,26340.0
2023-05-12 13:40:00,247.35,247.55,247.33,247.37,13227.0,244.2823,244.4798,244.2625,244.302,13227.0
2023-05-12 13:50:00,247.32,247.35,246.94,247.03,16753.0,244.2526,244.2823,243.8773,243.9662,16753.0
2023-05-12 14:00:00,246.96,247.16,246.86,247.05,13680.0,243.8971,244.0946,243.7983,243.986,13680.0
2023-05-12 14:10:00,247.12,247.24,246.9,246.97,13890.0,244.0551,244.1736,243.8378,243.907,13890.0
2023-05-12 14:20:00,247.0,247.28,246.89,247.05,22025.0,243.9366,244.2131,243.828,243.986,22025.0
2023-05-12 14:30:00,247.09,247.19,246.94,247.07,25912.0,244.0255,244.1242,243.8773,244.0057,25912.0
2023-05-12 14:40:00,247.05,247.15,246.9,247.1,7702.0,243.986,244.0847,243.8378,244.0354,7702.0
2023-05-12 14:50:00,247.18,247.4,247.17,247.3,10502.0,244.1144,244.3316,244.1045,244.2329,10502.0
2023-05-12 15:00:00,247.39,247.55,247.27,247.52,7297.0,244.3218,244.4798,244.2033,244.4502,7297.0
2023-05-12 15:10:00,247.53,247.61,247.38,247.52,12560.0,244.46,244.539,244.3119,244.4502,12560.0
2023-05-12 15:20:00,247.63,247.71,247.54,247.67,8850.0,244.5588,244.6378,244.4699,244.5983,8850.0
2023-05-12 15:30:00,247.75,248.07,247.75,247.97,30117.0,244.6773,244.9933,244.6773,244.8946,30117.0
2023-05-12 15:40:00,248.0,248.24,247.97,248.11,55626.0,244.9242,245.1612,244.8946,245.0328,55626.0
2023-05-12 15:50:00,248.0,248.49,247.99,248.44,84419.0,244.9242,245.4081,244.9143,245.3587,84419.0
2023-05-15 09:30:00,248.77,248.77,248.25,248.25,50480.0,245.6846,245.6846,245.1711,245.1711,50480.0
2023-05-15 09:40:00,248.29,248.64,248.28,248.3,11798.0,245.2106,245.5563,245.2007,245.2205,11798.0
2023-05-15 09:50:00,248.3,248.3,247.93,248.0,11181.0,245.2205,245.2205,244.8551,244.9242,11181.0
2023-05-15 10:00:00,248.06,248.17,247.55,247.55,10754.0,244.9835,245.0921,244.4798,244.4798,10754.0
2023-05-15 10:10:00,247.65,247.74,247.57,247.74,28891.0,244.5785,244.6674,244.4995,244.6674,28891.0
2023-05-15 10:20:00,247.74,248.0,247.64,247.88,6975.0,244.6674,244.9242,244.5687,244.8057,6975.0
2023-05-15 10:30:00,247.8,248.38,247.8,248.28,13302.0,244.7267,245.2995,244.7267,245.2007,13302.0
2023-05-15 10:40:00,248.21,248.41,248.21,248.39,8130.0,245.1316,245.3291,245.1316,245.3094,8130.0
2023-05-15 10:50:00,248.35,248.52,248.11,248.16,35009.0,245.2699,245.4377,245.0328,245.0822,35009.0
2023-05-15 11:00:00,248.11,248.44,248.11,248.41,6691.0,245.0328,245.3587,245.0328,245.3291,6691.0
2023-05-15 11:10:00,248.45,248.72,248.41,248.65,9602.0,245.3686,245.6353,245.3291,245.5661,9602.0
2023-05-15 11:20:00,248.77,248.81,248.68,248.71,19453.0,245.6846,245.7242,245.5958,245.6254,19453.0
2023-05-15 11:30:00,248.65,248.79,248.55,248.65,41574.0,245.5661,245.7044,245.4674,245.5661,41574.0
2023-05-15 11:40:00,248.64,248.69,248.49,248.69,115833.0,245.5563,245.6056,245.4081,245.6056,115833.0
2023-05-15 11:50:00,248.73,248.85,248.56,248.83,12547.0,245.6451,245.7637,245.4773,245.7439,12547.0
2023-05-15 12:00:00,248.85,248.9,248.64,248.7,9583.0,245.7637,245.813,245.5563,245.6155,9583.0
2023-05-15 12:10:00,248.69,248.73,248.6,248.73,21728.0,245.6056,245.6451,245.5168,245.6451,21728.0
2023-05-15 12:20:00,248.8,248.8,248.54,248.68,5254.0,245.7143,245.7143,245.4575,245.5958,5254.0
2023-05-15 12:30:00,248.68,248.71,248.53,248.65,10851.0,245.5958,245.6254,245.4476,245.5661,10851.0
2023-05-15 12:40:00,248.61,248.83,248.59,248.76,7368.0,245.5266,245.7439,245.5069,245.6748,7368.0
2023-05-15 12:50:00,248.77,249.02,248.74,248.99,4346.0,245.6846,245.9315,245.655,245.9019,4346.0
2023-05-15 13:00:00,249.03,249.2,248.96,249.2,11060.0,245.9414,246.1093,245.8723,246.1093,11060.0
2023-05-15 13:10:00,249.31,249.43,249.24,249.31,22663.0,246.218,246.3365,246.1488,246.218,22663.0
2023-05-15 13:20:00,249.32,249.32,248.85,248.87,26334.0,246.2278,246.2278,245.7637,245.7834,26334.0
2023-05-15 13:30:00,248.85,248.92,248.72,248.76,13501.0,245.7637,245.8328,245.6353,245.6748,13501.0
2023-05-15 13:40:00,248.74,248.78,248.45,248.57,10938.0,245.655,245.6945,245.3686,245.4871,10938.0
2023-05-15 13:50:00,248.53,248.95,248.53,248.94,5778.0,245.4476,245.8624,245.4476,245.8525,5778.0
2023-05-15 14:00:00,249.0,249.12,248.97,249.1,34442.0,245.9118,246.0303,245.8822,246.0106,34442.0
2023-05-15 14:10:00,249.03,249.15,248.87,249.04,26876.0,245.9414,246.0599,245.7834,245.9513,26876.0
2023-05-15 14:20:00,249.05,249.06,248.89,248.94,15592.0,245.9612,245.9711,245.8032,245.8525,15592.0
2023-05-15 14:30:00,248.96,249.05,248.86,249.0,21804.0,245.8723,245.9612,245.7735,245.9118,21804.0
2023-05-15 14:40:00,249.0,249.12,248.95,249.1,6458.0,245.9118,246.0303,245.8624,246.0106,6458.0
2023-05-15 14:50:00,249.1,249.1,248.88,248.99,42991.0,246.0106,246.0106,245.7933,245.9019,42991.0
2023-05-15 15:00:00,248.94,249.07,248.92,249.04,7068.0,245.8525,245.9809,245.8328,245.9513,7068.0
2023-05-15 15:10:00,249.04,249.16,248.98,249.11,21488.0,245.9513,246.0698,245.892,246.0204,21488.0
2023-05-15 15:20:00,249.12,249.18,249.02,249.16,12011.0,246.0303,246.0896,245.9315,246.0698,12011.0
2023-05-15 15:30:00,249.16,249.29,249.1,249.21,18076.0,246.0698,246.1982,246.0106,246.1192,18076.0
2023-05-15 15:40:00,249.18,249.24,249.04,249.13,19877.0,246.0896,246.1488,245.9513,246.0402,19877.0
2023-05-15 15:50:00,249.08,249.37,249.06,249.33,33672.0,245.9908,246.2772,245.9711,246.2377,33672.0
2023-05-16 09:30:00,248.68,249.03,248.55,248.76,32972.0,245.5958,245.9414,245.4674,245.6748,32972.0
2023-05-16 09:40:00,248.83,249.58,248.76,249.39,10012.0,245.7439,246.4846,245.6748,246.297,10012.0
2023-05-16 09:50:00,249.37,249.41,248.91,249.05,27215.0,246.2772,246.3167,245.8229,245.9612,27215.0
2023-05-16 10:00:00,249.0,249.27,248.98,249.03,9960.0,245.9118,246.1784,245.892,245.9414,9960.0
2023-05-16 10:10:00,248.79,248.96,248.5,248.95,8043.0,245.7044,245.8723,245.418,245.8624,8043.0
2023-05-16 10:20:00,249.0,249.38,248.87,249.34,3652.0,245.9118,246.2871,245.7834,246.2476,3652.0
2023-05-16 10:30:00,249.37,249.42,248.92,248.94,7370.0,246.2772,246.3266,245.8328,245.8525,7370.0
2023-05-16 10:40:00,248.92,249.27,248.87,249.22,9582.0,245.8328,246.1784,245.7834,246.1291,9582.0
2023-05-16 10:50:00,249.21,249.64,249.13,249.38,20176.0,246.1192,246.5439,246.0402,246.2871,20176.0
2023-05-16 11:00:00,249.41,249.53,249.3,249.37,5707.0,246.3167,246.4352,246.2081,246.2772,5707.0
2023-05-16 11:10:00,249.4,249.54,249.24,249.41,7156.0,246.3068,246.4451,246.1488,246.3167,7156.0
2023-05-16 11:20:00,249.4,249.65,249.32,249.63,6938.0,246.3068,246.5537,246.2278,246.534,6938.0
2023-05-16 11:30:00,249.61,249.61,249.08,249.12,5445.0,246.5142,246.5142,245.9908,246.0303,5445.0
2023-05-16 11:40:00,249.18,249.48,249.04,249.48,16975.0,246.0896,246.3858,245.9513,246.3858,16975.0
2023-05-16 11:50:00,249.5,249.71,249.48,249.69,6448.0,246.4056,246.613,246.3858,246.5932,6448.0
2023-05-16 12:00:00,249.7,249.74,249.55,249.72,31810.0,246.6031,246.6426,246.455,246.6229,31810.0
2023-05-16 12:10:00,249.72,249.79,249.61,249.61,58002.0,246.6229,246.692,246.5142,246.5142,58002.0
2023-05-16 12:20:00,249.62,249.68,249.5,249.62,20528.0,246.5241,246.5834,246.4056,246.5241,20528.0
2023-05-16 12:30:00,249.71,249.77,249.55,249.77,6310.0,246.613,246.6722,246.455,246.6722,6310.0
2023-05-16 12:40:00,249.79,249.9,249.43,249.52,60058.0,246.692,246.8006,246.3365,246.4253,60058.0
2023-05-16 12:50:00,249.64,249.82,249.54,249.79,11437.0,246.5439,246.7216,246.4451,246.692,11437.0
2023-05-16 13:00:00,249.78,249.85,249.7,249.82,5614.0,246.6821,246.7513,246.6031,246.7216,5614.0
2023-05-16 13:10:00,249.85,249.85,249.58,249.64,4804.0,246.7513,246.7513,246.4846,246.5439,4804.0
2023-05-16 13:20:00,249.61,249.7,249.39,249.41,7444.0,246.5142,246.6031,246.297,246.3167,7444.0
2023-05-16 13:30:00,249.49,249.62,249.4,249.44,3765.0,246.3957,246.5241,246.3068,246.3463,3765.0
2023-05-16 13:40:00,249.46,249.68,249.44,249.66,8131.0,246.3661,246.5834,246.3463,246.5636,8131.0
2023-05-16 13:50:00,249.66,249.73,249.62,249.73,6791.0,246.5636,246.6327,246.5241,246.6327,6791.0
2023-05-16 14:00:00,249.77,249.78,249.29,249.36,10902.0,246.6722,246.6821,246.1982,246.2673,10902.0
2023-05-16 14:10:00,249.35,249.43,249.21,249.38,4652.0,246.2575,246.3365,246.1192,246.2871,4652.0
2023-05-16 14:20:00,249.42,249.45,249.27,249.36,22022.0,246.3266,246.3562,246.1784,246.2673,22022.0
2023-05-16 14:30:00,249.33,249.34,249.15,249.33,10470.0,246.2377,246.2476,246.0599,246.2377,10470.0
2023-05-16 14:40:00,249.33,249.52,249.33,249.51,7567.0,246.2377,246.4253,246.2377,246.4155,7567.0
2023-05-16 14:50:00,249.52,249.7,249.52,249.6,25734.0,246.4253,246.6031,246.4253,246.5044,25734.0
2023-05-16 15:00:00,249.58,249.72,249.54,249.54,7832.0,246.4846,246.6229,246.4451,246.4451,7832.0
2023-05-16 15:10:00,249.52,249.7,249.49,249.49,23211.0,246.4253,246.6031,246.3957,246.3957,23211.0
2023-05-16 15:20:00,249.48,249.73,249.4,249.67,22385.0,246.3858,246.6327,246.3068,246.5735,22385.0
2023-05-16 15:30:00,249.63,249.69,249.46,249.54,20357.0,246.534,246.5932,246.3661,246.4451,20357.0
2023-05-16 15:40:00,249.49,249.49,249.18,249.22,13188.0,246.3957,246.3957,246.0896,246.1291,13188.0
2023-05-16 15:50:00,249.23,249.23,248.68,248.73,78883.0,246.1389,246.1389,245.5958,245.6451,78883.0
2023-05-17 09:30:00,249.81,249.95,249.63,249.69,25051.0,246.7117,246.85,246.534,246.5932,25051.0
2023-05-17 09:40:00,249.7,249.79,249.27,249.27,13817.0,246.6031,246.692,246.1784,246.1784,13817.0
2023-05-17 09:50:00,249.27,249.29,248.8,248.8,14951.0,246.1784,246.1982,245.7143,245.7143,14951.0
2023-05-17 10:00:00,248.86,249.21,248.84,249.07,18870.0,245.7735,246.1192,245.7538,245.9809,18870.0
2023-05-17 10:10:00,249.1,249.34,249.08,249.32,6833.0,246.0106,246.2476,245.9908,246.2278,6833.0
2023-05-17 10:20:00,249.31,249.46,249.3,249.34,7783.0,246.218,246.3661,246.2081,246.2476,7783.0
2023-05-17 10:30:00,249.52,249.57,249.4,249.53,18842.0,246.4253,246.4747,246.3068,246.4352,18842.0
2023-05-17 10:40:00,249.51,249.75,249.49,249.69,11879.0,246.4155,246.6525,246.3957,246.5932,11879.0
2023-05-17 10:50:00,249.67,249.86,249.57,249.81,5239.0,246.5735,246.7611,246.4747,246.7117,5239.0
2023-05-17 11:00:00,249.81,249.93,249.67,249.77,16085.0,246.7117,246.8303,246.5735,246.6722,16085.0
2023-05-17 11:10:00,249.71,250.26,249.68,249.84,35252.0,246.613,247.1562,246.5834,246.7414,35252.0
2023-05-17 11:20:00,249.86,249.86,249.21,249.78,16552.0,246.7611,246.7611,246.1192,246.6821,16552.0
2023-05-17 11:30:00,249.86,249.89,249.73,249.85,13978.0,246.7611,246.7908,246.6327,246.7513,13978.0
2023-05-17 11:40:00,249.97,250.23,249.97,250.05,5340.0,246.8698,247.1265,246.8698,246.9488,5340.0
2023-05-17 11:50:00,250.09,250.11,249.91,250.04,19443.0,246.9883,247.008,246.8105,246.9389,19443.0
2023-05-17 12:00:00,250.1,250.1,249.94,250.01,27712.0,246.9982,246.9982,246.8401,246.9093,27712.0
2023-05-17 12:10:00,250.0,250.08,249.94,249.94,13926.0,246.8994,246.9784,246.8401,246.8401,13926.0
2023-05-17 12:20:00,249.92,250.16,249.92,250.16,4333.0,246.8204,247.0574,246.8204,247.0574,4333.0
2023-05-17 12:30:00,250.25,250.55,250.2,250.55,15816.0,247.1463,247.4426,247.0969,247.4426,15816.0
2023-05-17 12:40:00,250.61,250.92,250.6,250.88,8610.0,247.5018,247.808,247.492,247.7685,8610.0
2023-05-17 12:50:00,250.84,251.2,250.81,251.02,9420.0,247.729,248.0845,247.6993,247.9067,9420.0
2023-05-17 13:00:00,251.15,251.54,251.12,251.45,18929.0,248.0351,248.4203,248.0055,248.3314,18929.0
2023-05-17 13:10:00,251.43,251.43,251.24,251.34,9478.0,248.3117,248.3117,248.124,248.2228,9478.0
2023-05-17 13:20:00,251.39,251.71,251.39,251.67,12819.0,248.2722,248.5882,248.2722,248.5487,12819.0
2023-05-17 13:30:00,251.74,251.74,251.6,251.71,4154.0,248.6178,248.6178,248.4795,248.5882,4154.0
2023-05-17 13:40:00,251.75,252.09,251.73,252.08,11157.0,248.6277,248.9635,248.6079,248.9536,11157.0
2023-05-17 13:50:00,252.06,252.08,251.92,252.0,8388.0,248.9338,248.9536,248.7956,248.8746,8388.0
2023-05-17 14:00:00,252.05,252.08,251.66,251.71,9522.0,248.924,248.9536,248.5388,248.5882,9522.0
2023-05-17 14:10:00,251.77,251.96,251.77,251.91,4960.0,248.6474,248.8351,248.6474,248.7857,4960.0
2023-05-17 14:20:00,251.89,251.94,251.81,251.81,4510.0,248.766,248.8153,248.6869,248.6869,4510.0
2023-05-17 14:30:00,251.82,251.85,251.58,251.65,10380.0,248.6968,248.7264,248.4598,248.5289,10380.0
2023-05-17 14:40:00,251.68,251.69,251.41,251.67,10619.0,248.5586,248.5684,248.2919,248.5487,10619.0
2023-05-17 14:50:00,251.68,251.7,251.37,251.37,19922.0,248.5586,248.5783,248.2524,248.2524,19922.0
2023-05-17 15:00:00,251.38,251.84,251.35,251.79,31493.0,248.2623,248.7166,248.2326,248.6672,31493.0
2023-05-17 15:10:00,251.81,251.92,251.75,251.83,192788.0,248.6869,248.7956,248.6277,248.7067,192788.0
2023-05-17 15:20:00,251.8,251.83,251.45,251.54,60135.0,248.6771,248.7067,248.3314,248.4203,60135.0
2023-05-17 15:30:00,251.51,251.7,251.44,251.54,100767.0,248.3907,248.5783,248.3215,248.4203,100767.0
2023-05-17 15:40:00,251.53,251.98,251.48,251.95,102733.0,248.4104,248.8548,248.361,248.8252,102733.0
2023-05-17 15:50:00,251.94,252.02,251.62,251.74,238307.0,248.8153,248.8943,248.4993,248.6178,238307.0
2023-05-18 09:30:00,251.99,252.57,251.99,252.57,32759.0,248.8647,249.4375,248.8647,249.4375,32759.0
2023-05-18 09:40:00,252.42,252.53,252.17,252.3,12994.0,249.2894,249.398,249.0425,249.1709,12994.0
2023-05-18 09:50:00,252.28,252.54,252.18,252.49,19977.0,249.1511,249.4079,249.0524,249.3585,19977.0
2023-05-18 10:00:00,252.49,252.89,252.35,252.82,21465.0,249.3585,249.7535,249.2202,249.6844,21465.0
2023-05-18 10:10:00,252.85,253.17,252.82,253.14,44808.0,249.714,250.0301,249.6844,250.0004,44808.0
2023-05-18 10:20:00,253.34,253.69,253.34,253.66,22269.0,250.198,250.5436,250.198,250.514,22269.0
2023-05-18 10:30:00,253.7,254.04,253.7,253.97,13980.0,250.5535,250.8893,250.5535,250.8202,13980.0
2023-05-18 10:40:00,253.9,253.91,253.42,253.79,8590.0,250.751,250.7609,250.277,250.6424,8590.0
2023-05-18 10:50:00,253.82,253.93,253.7,253.92,4824.0,250.672,250.7807,250.5535,250.7708,4824.0
2023-05-18 11:00:00,253.96,254.48,253.95,254.45,9118.0,250.8103,251.3238,250.8004,251.2942,9118.0
2023-05-18 11:10:00,254.48,254.48,254.26,254.27,6846.0,251.3238,251.3238,251.1066,251.1164,6846.0
2023-05-18 11:20:00,254.33,254.39,254.06,254.27,9742.0,251.1757,251.2349,250.909,251.1164,9742.0
2023-05-18 11:30:00,254.29,254.39,254.17,254.33,11239.0,251.1362,251.2349,251.0177,251.1757,11239.0
2023-05-18 11:40:00,254.27,254.81,254.26,254.72,17199.0,251.1164,251.6497,251.1066,251.5609,17199.0
2023-05-18 11:50:00,254.72,254.82,254.06,254.22,20899.0,251.5609,251.6596,250.909,251.0671,20899.0
2023-05-18 12:00:00,254.22,254.24,253.77,253.89,22186.0,251.0671,251.0868,250.6226,250.7411,22186.0
2023-05-18 12:10:00,253.89,254.15,253.4,253.69,36887.0,250.7411,250.9979,250.2572,250.5436,36887.0
2023-05-18 12:20:00,253.66,253.69,253.4,253.48,22618.0,250.514,250.5436,250.2572,250.3362,22618.0
2023-05-18 12:30:00,253.5,253.7,253.44,253.53,13913.0,250.356,250.5535,250.2967,250.3856,13913.0
2023-05-18 12:40:00,253.6,253.64,253.35,253.51,4935.0,250.4547,250.4942,250.2078,250.3659,4935.0
2023-05-18 12:50:00,253.44,253.6,253.33,253.41,21317.0,250.2967,250.4547,250.1881,250.2671,21317.0
2023-05-18 13:00:00,253.61,253.82,253.61,253.82,3512.0,250.4646,250.672,250.4646,250.672,3512.0
2023-05-18 13:10:00,253.78,253.93,253.59,253.93,6307.0,250.6325,250.7807,250.4449,250.7807,6307.0
2023-05-18 13:20:00,253.91,254.23,253.68,253.73,38151.0,250.7609,251.0769,250.5338,250.5831,38151.0
2023-05-18 13:30:00,253.58,253.85,253.52,253.64,9071.0,250.435,250.7016,250.3757,250.4942,9071.0
2023-05-18 13:40:00,253.59,253.65,253.21,253.46,11248.0,250.4449,250.5041,250.0696,250.3165,11248.0
2023-05-18 13:50:00,253.41,253.42,253.01,253.08,8644.0,250.2671,250.277,249.8721,249.9412,8644.0
2023-05-18 14:00:00,253.1,253.18,252.97,253.1,7942.0,249.9609,250.04,249.8326,249.9609,7942.0
2023-05-18 14:10:00,253.11,253.45,253.1,253.45,7561.0,249.9708,250.3066,249.9609,250.3066,7561.0
2023-05-18 14:20:00,253.49,253.78,253.49,253.65,10772.0,250.3461,250.6325,250.3461,250.5041,10772.0
2023-05-18 14:30:00,253.72,253.93,253.72,253.92,3102.0,250.5733,250.7807,250.5733,250.7708,3102.0
2023-05-18 14:40:00,253.93,254.08,253.81,254.04,14912.0,250.7807,250.9288,250.6621,250.8893,14912.0
2023-05-18 14:50:00,254.07,254.13,253.94,254.07,11714.0,250.9189,250.9782,250.7905,250.9189,11714.0
2023-05-18 15:00:00,254.07,254.19,253.89,254.14,19441.0,250.9189,251.0374,250.7411,250.988,19441.0
2023-05-18 15:10:00,254.2,254.73,254.2,254.71,41340.0,251.0473,251.5707,251.0473,251.551,41340.0
2023-05-18 15:20:00,254.71,254.73,254.36,254.6,531366.0,251.551,251.5707,251.2053,251.4423,531366.0
2023-05-18 15:30:00,254.6,254.72,254.54,254.64,85880.0,251.4423,251.5609,251.3831,251.4818,85880.0
2023-05-18 15:40:00,254.66,255.34,254.62,255.24,106648.0,251.5016,252.1732,251.4621,252.0744,106648.0
2023-05-18 15:50:00,255.27,255.6,255.18,255.34,94329.0,252.104,252.4299,252.0151,252.1732,94329.0
2023-05-19 09:30:00,255.63,255.84,255.52,255.84,72763.0,252.4596,252.667,252.3509,252.667,72763.0
2023-05-19 09:40:00,255.87,256.0,255.55,255.64,15543.0,252.6966,252.825,252.3806,252.4694,15543.0
2023-05-19 09:50:00,255.65,255.73,255.51,255.73,14389.0,252.4793,252.5583,252.3411,252.5583,14389.0
2023-05-19 10:00:00,255.69,255.69,255.19,255.38,13607.0,252.5188,252.5188,252.025,252.2127,13607.0
2023-05-19 10:10:00,255.31,255.66,255.31,255.66,8915.0,252.1435,252.4892,252.1435,252.4892,8915.0
2023-05-19 10:20:00,255.82,255.82,255.61,255.61,3315.0,252.6472,252.6472,252.4398,252.4398,3315.0
2023-05-19 10:30:00,255.7,255.82,255.37,255.7,6143.0,252.5287,252.6472,252.2028,252.5287,6143.0
2023-05-19 10:40:00,255.63,255.63,255.19,255.23,23443.0,252.4596,252.4596,252.025,252.0645,23443.0
2023-05-19 10:50:00,255.25,255.46,255.24,255.46,11937.0,252.0843,252.2917,252.0744,252.2917,11937.0
2023-05-19 11:00:00,255.49,255.6,255.26,255.29,5550.0,252.3213,252.4299,252.0942,252.1238,5550.0
2023-05-19 11:10:00,255.31,255.37,254.95,255.13,21995.0,252.1435,252.2028,251.788,251.9658,21995.0
2023-05-19 11:20:00,255.18,255.41,254.71,254.71,12002.0,252.0151,252.2423,251.551,251.551,12002.0
2023-05-19 11:30:00,254.54,254.7,254.05,254.2,17221.0,251.3831,251.5411,250.8992,251.0473,17221.0
2023-05-19 11:40:00,254.17,254.95,254.04,254.85,17432.0,251.0177,251.788,250.8893,251.6892,17432.0
2023-05-19 11:50:00,254.82,255.16,254.68,254.77,29297.0,251.6596,251.9954,251.5213,251.6102,29297.0
2023-05-19 12:00:00,254.8,254.91,254.46,254.57,23363.0,251.6399,251.7485,251.3041,251.4127,23363.0
2023-05-19 12:10:00,254.58,254.86,254.35,254.77,37440.0,251.4226,251.6991,251.1954,251.6102,37440.0
2023-05-19 12:20:00,254.77,254.95,254.47,254.47,14667.0,251.6102,251.788,251.314,251.314,14667.0
2023-05-19 12:30:00,254.46,254.51,254.05,254.51,8894.0,251.3041,251.3535,250.8992,251.3535,8894.0
2023-05-19 12:40:00,254.43,254.69,254.37,254.64,7310.0,251.2745,251.5312,251.2152,251.4818,7310.0
2023-05-19 12:50:00,254.65,254.81,254.59,254.65,4421.0,251.4917,251.6497,251.4325,251.4917,4421.0
2023-05-19 13:00:00,254.69,254.94,254.66,254.84,15468.0,251.5312,251.7781,251.5016,251.6794,15468.0
2023-05-19 13:10:00,254.74,254.9,254.66,254.89,5571.0,251.5806,251.7386,251.5016,251.7287,5571.0
2023-05-19 13:20:00,254.87,254.95,254.75,254.88,3237.0,251.709,251.788,251.5905,251.7189,3237.0
2023-05-19 13:30:00,254.87,254.87,254.69,254.75,5494.0,251.709,251.709,251.5312,251.5905,5494.0
2023-05-19 13:40:00,254.77,254.77,254.52,254.52,5187.0,251.6102,251.6102,251.3633,251.3633,5187.0
2023-05-19 13:50:00,254.44,254.55,254.39,254.39,10304.0,251.2843,251.393,251.2349,251.2349,10304.0
2023-05-19 14:00:00,254.38,254.42,254.24,254.31,5473.0,251.2251,251.2646,251.0868,251.1559,5473.0
2023-05-19 14:10:00,254.2,254.41,254.08,254.41,18686.0,251.0473,251.2547,250.9288,251.2547,18686.0
2023-05-19 14:20:00,254.49,254.6,254.27,254.28,5772.0,251.3337,251.4423,251.1164,251.1263,5772.0
2023-05-19 14:30:00,254.21,254.4,254.14,254.4,4425.0,251.0572,251.2448,250.988,251.2448,4425.0
2023-05-19 14:40:00,254.37,254.42,254.19,254.21,5624.0,251.2152,251.2646,251.0374,251.0572,5624.0
2023-05-19 14:50:00,254.16,254.68,254.16,254.66,15861.0,251.0078,251.5213,251.0078,251.5016,15861.0
2023-05-19 15:00:00,254.64,254.72,254.44,254.46,8681.0,251.4818,251.5609,251.2843,251.3041,8681.0
2023-05-19 15:10:00,254.53,254.77,254.53,254.66,112205.0,251.3732,251.6102,251.3732,251.5016,112205.0
2023-05-19 15:20:00,254.67,254.67,254.43,254.44,9519.0,251.5115,251.5115,251.2745,251.2843,9519.0
2023-05-19 15:30:00,254.46,254.69,254.36,254.64,6795.0,251.3041,251.5312,251.2053,251.4818,6795.0
2023-05-19 15:40:00,254.63,254.76,254.57,254.67,8878.0,251.472,251.6004,251.4127,251.5115,8878.0
2023-05-19 15:50:00,254.64,254.91,254.53,254.72,29424.0,251.4818,251.7485,251.3732,251.5609,29424.0
2023-05-22 09:30:00,254.33,255.51,254.33,255.4,21748.0,251.1757,252.3411,251.1757,252.2324,21748.0
2023-05-22 09:40:00,255.43,255.68,255.26,255.52,5421.0,252.262,252.5089,252.0942,252.3509,5421.0
2023-05-22 09:50:00,255.62,255.74,255.34,255.4,8297.0,252.4497,252.5682,252.1732,252.2324,8297.0
2023-05-22 10:00:00,255.41,255.41,254.29,254.29,5791.0,252.2423,252.2423,251.1362,251.1362,5791.0
2023-05-22 10:10:00,254.64,255.18,254.64,255.15,13168.0,251.4818,252.0151,251.4818,251.9855,13168.0
2023-05-22 10:20:00,255.27,255.36,255.11,255.25,9793.0,252.104,252.1929,251.946,252.0843,9793.0
2023-05-22 10:30:00,255.27,255.37,255.16,255.27,59502.0,252.104,252.2028,251.9954,252.104,59502.0
2023-05-22 10:40:00,255.23,255.29,254.9,254.94,36162.0,252.0645,252.1238,251.7386,251.7781,36162.0
2023-05-22 10:50:00,254.91,255.16,254.7,255.16,14135.0,251.7485,251.9954,251.5411,251.9954,14135.0
2023-05-22 11:00:00,255.16,255.39,255.08,255.33,11545.0,251.9954,252.2225,251.9164,252.1633,11545.0
2023-05-22 11:10:00,255.29,255.36,255.19,255.35,16813.0,252.1238,252.1929,252.025,252.183,16813.0
2023-05-22 11:20:00,255.31,255.47,255.24,255.34,7167.0,252.1435,252.3016,252.0744,252.1732,7167.0
2023-05-22 11:30:00,255.33,255.44,255.02,255.02,15189.0,252.1633,252.2719,251.8571,251.8571,15189.0
2023-05-22 11:40:00,255.04,255.07,254.86,254.86,11373.0,251.8769,251.9065,251.6991,251.6991,11373.0
2023-05-22 11:50:00,254.92,255.22,254.92,255.11,6082.0,251.7584,252.0547,251.7584,251.946,6082.0
2023-05-22 12:00:00,255.17,255.2,255.13,255.17,5913.0,252.0053,252.0349,251.9658,252.0053,5913.0
2023-05-22 12:10:00,255.22,255.33,255.11,255.23,6878.0,252.0547,252.1633,251.946,252.0645,6878.0
2023-05-22 12:20:00,255.13,255.21,254.86,254.92,14069.0,251.9658,252.0448,251.6991,251.7584,14069.0
2023-05-22 12:30:00,254.84,255.02,254.75,254.89,2839.0,251.6794,251.8571,251.5905,251.7287,2839.0
2023-05-22 12:40:00,254.92,255.07,254.88,254.98,17496.0,251.7584,251.9065,251.7189,251.8176,17496.0
2023-05-22 12:50:00,254.93,255.15,254.93,255.07,14881.0,251.7682,251.9855,251.7682,251.9065,14881.0
2023-05-22 13:00:00,255.16,255.24,255.09,255.1,10538.0,251.9954,252.0744,251.9263,251.9361,10538.0
2023-05-22 13:10:00,255.27,255.27,254.56,254.87,28656.0,252.104,252.104,251.4028,251.709,28656.0
2023-05-22 13:20:00,255.02,255.22,255.0,255.14,13396.0,251.8571,252.0547,251.8374,251.9756,13396.0
2023-05-22 13:30:00,255.14,255.3,255.14,255.3,9715.0,251.9756,252.1337,251.9756,252.1337,9715.0
2023-05-22 13:40:00,255.32,255.42,255.26,255.32,3087.0,252.1534,252.2522,252.0942,252.1534,3087.0
2023-05-22 13:50:00,255.25,255.35,255.21,255.23,2709.0,252.0843,252.183,252.0448,252.0645,2709.0
2023-05-22 14:00:00,255.12,255.29,255.12,255.27,4059.0,251.9559,252.1238,251.9559,252.104,4059.0
2023-05-22 14:10:00,255.27,255.38,255.13,255.35,5492.0,252.104,252.2127,251.9658,252.183,5492.0
2023-05-22 14:20:00,255.32,255.49,255.28,255.48,11141.0,252.1534,252.3213,252.1139,252.3114,11141.0
2023-05-22 14:30:00,255.5,255.55,255.39,255.44,6304.0,252.3312,252.3806,252.2225,252.2719,6304.0
2023-05-22 14:40:00,255.43,255.56,255.38,255.55,16131.0,252.262,252.3904,252.2127,252.3806,16131.0
2023-05-22 14:50:00,255.66,255.8,255.36,255.5,16410.0,252.4892,252.6275,252.1929,252.3312,16410.0
2023-05-22 15:00:00,255.57,255.63,255.36,255.41,20809.0,252.4003,252.4596,252.1929,252.2423,20809.0
2023-05-22 15:10:00,255.36,255.5,255.3,255.44,92026.0,252.1929,252.3312,252.1337,252.2719,92026.0
2023-05-22 15:20:00,255.41,255.41,254.93,255.08,26975.0,252.2423,252.2423,251.7682,251.9164,26975.0
2023-05-22 15:30:00,255.11,255.16,254.86,254.99,25375.0,251.946,251.9954,251.6991,251.8275,25375.0
2023-05-22 15:40:00,254.96,255.15,254.91,254.91,9258.0,251.7979,251.9855,251.7485,251.7485,9258.0
2023-05-22 15:50:00,254.91,255.02,254.72,254.99,30336.0,251.7485,251.8571,251.5609,251.8275,30336.0
2023-05-23 09:30:00,253.52,253.93,253.36,253.62,34852.0,250.3757,250.7807,250.2177,250.4745,34852.0
2023-05-23 09:40:00,253.68,253.96,253.61,253.92,7545.0,250.5338,250.8103,250.4646,250.7708,7545.0
2023-05-23 09:50:00,254.04,254.13,253.89,253.94,13899.0,250.8893,250.9782,250.7411,250.7905,13899.0
2023-05-23 10:00:00,254.09,254.26,253.82,253.98,9007.0,250.9387,251.1066,250.672,250.83,9007.0
2023-05-23 10:10:00,254.09,254.1,253.56,254.02,7243.0,250.9387,250.9485,250.4152,250.8695,7243.0
2023-05-23 10:20:00,254.02,254.09,253.89,253.94,11055.0,250.8695,250.9387,250.7411,250.7905,11055.0
2023-05-23 10:30:00,253.85,254.0,253.79,254.0,3455.0,250.7016,250.8498,250.6424,250.8498,3455.0
2023-05-23 10:40:00,254.0,254.06,253.83,253.84,7566.0,250.8498,250.909,250.6819,250.6918,7566.0
2023-05-23 10:50:00,253.82,253.83,253.49,253.6,12691.0,250.672,250.6819,250.3461,250.4547,12691.0
2023-05-23 11:00:00,253.61,253.9,253.58,253.81,37623.0,250.4646,250.751,250.435,250.6621,37623.0
2023-05-23 11:10:00,253.84,253.85,253.6,253.6,18984.0,250.6918,250.7016,250.4547,250.4547,18984.0
2023-05-23 11:20:00,253.57,253.93,253.57,253.83,46507.0,250.4251,250.7807,250.4251,250.6819,46507.0
2023-05-23 11:30:00,253.84,253.91,253.63,253.7,28078.0,250.6918,250.7609,250.4844,250.5535,28078.0
2023-05-23 11:40:00,253.8,253.83,253.59,253.65,12848.0,250.6523,250.6819,250.4449,250.5041,12848.0
2023-05-23 11:50:00,253.63,253.77,253.54,253.58,33698.0,250.4844,250.6226,250.3955,250.435,33698.0
2023-05-23 12:00:00,253.66,253.75,253.35,253.42,6255.0,250.514,250.6029,250.2078,250.277,6255.0
2023-05-23 12:10:00,253.32,253.46,253.24,253.36,19607.0,250.1782,250.3165,250.0992,250.2177,19607.0
2023-05-23 12:20:00,253.37,253.44,253.14,253.14,15949.0,250.2276,250.2967,250.0004,250.0004,15949.0
2023-05-23 12:30:00,253.11,253.21,252.46,252.56,15000.0,249.9708,250.0696,249.3289,249.4276,15000.0
2023-05-23 12:40:00,252.58,252.63,252.25,252.26,15150.0,249.4474,249.4968,249.1215,249.1314,15150.0
2023-05-23 12:50:00,252.32,252.61,252.29,252.41,19758.0,249.1906,249.477,249.161,249.2795,19758.0
2023-05-23 13:00:00,252.5,252.74,252.35,252.74,12595.0,249.3684,249.6054,249.2202,249.6054,12595.0
2023-05-23 13:10:00,252.7,252.88,252.68,252.78,4324.0,249.5659,249.7437,249.5462,249.6449,4324.0
2023-05-23 13:20:00,252.73,252.78,252.25,252.25,15381.0,249.5955,249.6449,249.1215,249.1215,15381.0
2023-05-23 13:30:00,252.17,252.18,251.93,252.16,10116.0,249.0425,249.0524,248.8055,249.0326,10116.0
2023-05-23 13:40:00,252.21,252.42,252.14,252.16,6423.0,249.082,249.2894,249.0129,249.0326,6423.0
2023-05-23 13:50:00,252.12,252.2,252.03,252.12,3683.0,248.9931,249.0721,248.9042,248.9931,3683.0
2023-05-23 14:00:00,252.18,252.42,252.18,252.19,12500.0,249.0524,249.2894,249.0524,249.0622,12500.0
2023-05-23 14:10:00,252.11,252.24,251.66,251.72,9671.0,248.9832,249.1116,248.5388,248.5981,9671.0
2023-05-23 14:20:00,251.58,251.58,250.94,251.36,34681.0,248.4598,248.4598,247.8277,248.2425,34681.0
2023-05-23 14:30:00,251.35,251.66,251.19,251.31,55449.0,248.2326,248.5388,248.0746,248.1931,55449.0
2023-05-23 14:40:00,251.25,251.44,251.15,251.37,22119.0,248.1339,248.3215,248.0351,248.2524,22119.0
2023-05-23 14:50:00,251.53,251.63,251.51,251.61,5219.0,248.4104,248.5092,248.3907,248.4894,5219.0
2023-05-23 15:00:00,251.59,251.68,251.23,251.43,22318.0,248.4697,248.5586,248.1141,248.3117,22318.0
2023-05-23 15:10:00,251.45,251.65,251.12,251.12,8785.0,248.3314,248.5289,248.0055,248.0055,8785.0
2023-05-23 15:20:00,251.08,251.58,251.07,251.58,18306.0,247.966,248.4598,247.9561,248.4598,18306.0
2023-05-23 15:30:00,251.65,251.84,251.57,251.68,26498.0,248.5289,248.7166,248.4499,248.5586,26498.0
2023-05-23 15:40:00,251.64,251.88,251.6,251.67,12471.0,248.5191,248.7561,248.4795,248.5487,12471.0
2023-05-23 15:50:00,251.67,251.8,251.27,251.33,91898.0,248.5487,248.6771,248.1536,248.2129,91898.0
2023-05-24 09:30:00,249.84,250.23,249.54,249.99,59526.0,246.7414,247.1265,246.4451,246.8895,59526.0
2023-05-24 09:40:00,250.09,250.27,249.72,250.01,7404.0,246.9883,247.166,246.6229,246.9093,7404.0
2023-05-24 09:50:00,249.87,249.99,249.67,249.9,7531.0,246.771,246.8895,246.5735,246.8006,7531.0
2023-05-24 10:00:00,249.75,249.87,249.27,249.27,14009.0,246.6525,246.771,246.1784,246.1784,14009.0
2023-05-24 10:10:00,249.39,249.72,249.27,249.59,8105.0,246.297,246.6229,246.1784,246.4945,8105.0
2023-05-24 10:20:00,249.55,249.55,249.07,249.19,7375.0,246.455,246.455,245.9809,246.0994,7375.0
2023-05-24 10:30:00,249.2,249.41,249.14,249.33,5145.0,246.1093,246.3167,246.0501,246.2377,5145.0
2023-05-24 10:40:00,249.3,249.45,249.11,249.13,15358.0,246.2081,246.3562,246.0204,246.0402,15358.0
2023-05-24 10:50:00,249.12,249.12,248.88,249.02,5034.0,246.0303,246.0303,245.7933,245.9315,5034.0
2023-05-24 11:00:00,248.94,249.2,248.82,249.13,10887.0,245.8525,246.1093,245.734,246.0402,10887.0
2023-05-24 11:10:00,249.14,249.36,249.1,249.33,10853.0,246.0501,246.2673,246.0106,246.2377,10853.0
2023-05-24 11:20:00,249.26,249.97,249.16,249.58,23110.0,246.1686,246.8698,246.0698,246.4846,23110.0
2023-05-24 11:30:00,249.61,249.67,249.4,249.4,8596.0,246.5142,246.5735,246.3068,246.3068,8596.0
2023-05-24 11:40:00,249.42,249.49,249.02,249.37,16781.0,246.3266,246.3957,245.9315,246.2772,16781.0
2023-05-24 11:50:00,249.42,249.46,249.16,249.16,16130.0,246.3266,246.3661,246.0698,246.0698,16130.0
2023-05-24 12:00:00,249.22,249.6,249.18,249.48,9313.0,246.1291,246.5044,246.0896,246.3858,9313.0
2023-05-24 12:10:00,249.49,249.5,249.0,249.02,10620.0,246.3957,246.4056,245.9118,245.9315,10620.0
2023-05-24 12:20:00,249.03,249.05,248.9,248.98,4607.0,245.9414,245.9612,245.813,245.892,4607.0
2023-05-24 12:30:00,248.83,249.07,248.83,249.03,8793.0,245.7439,245.9809,245.7439,245.9414,8793.0
2023-05-24 12:40:00,249.09,249.32,249.06,249.18,12841.0,246.0007,246.2278,245.9711,246.0896,12841.0
2023-05-24 12:50:00,249.1,249.25,249.1,249.24,1336.0,246.0106,246.1587,246.0106,246.1488,1336.0
2023-05-24 13:00:00,249.27,249.28,249.07,249.1,6662.0,246.1784,246.1883,245.9809,246.0106,6662.0
2023-05-24 13:10:00,249.11,249.11,248.92,249.08,16943.0,246.0204,246.0204,245.8328,245.9908,16943.0
2023-05-24 13:20:00,249.33,249.57,249.31,249.34,17898.0,246.2377,246.4747,246.218,246.2476,17898.0
2023-05-24 13:30:00,249.34,249.72,249.33,249.72,4871.0,246.2476,246.6229,246.2377,246.6229,4871.0
2023-05-24 13:40:00,249.79,250.01,249.72,249.76,21117.0,246.692,246.9093,246.6229,246.6624,21117.0
2023-05-24 13:50:00,249.78,249.9,249.71,249.84,22958.0,246.6821,246.8006,246.613,246.7414,22958.0
2023-05-24 14:00:00,249.94,249.94,249.56,249.63,5987.0,246.8401,246.8401,246.4648,246.534,5987.0
2023-05-24 14:10:00,249.55,249.77,249.42,249.59,20315.0,246.455,246.6722,246.3266,246.4945,20315.0
2023-05-24 14:20:00,249.57,249.61,249.23,249.29,4907.0,246.4747,246.5142,246.1389,246.1982,4907.0
2023-05-24 14:30:00,249.32,249.62,249.21,249.6,3438.0,246.2278,246.5241,246.1192,246.5044,3438.0
2023-05-24 14:40:00,249.54,249.7,249.49,249.55,9130.0,246.4451,246.6031,246.3957,246.455,9130.0
2023-05-24 14:50:00,249.49,249.66,249.24,249.38,17196.0,246.3957,246.5636,246.1488,246.2871,17196.0
2023-05-24 15:00:00,249.34,249.54,249.24,249.51,11586.0,246.2476,246.4451,246.1488,246.4155,11586.0
2023-05-24 15:10:00,249.58,250.23,249.57,250.21,16946.0,246.4846,247.1265,246.4747,247.1068,16946.0
2023-05-24 15:20:00,250.42,250.64,250.19,250.46,16904.0,247.3142,247.5315,247.087,247.3537,16904.0
2023-05-24 15:30:00,250.47,250.96,250.27,250.41,19627.0,247.3636,247.8475,247.166,247.3043,19627.0
2023-05-24 15:40:00,250.42,250.47,249.93,250.21,10960.0,247.3142,247.3636,246.8303,247.1068,10960.0
2023-05-24 15:50:00,250.12,250.12,249.69,249.93,26167.0,247.0179,247.0179,246.5932,246.8303,26167.0
2023-05-25 09:30:00,254.16,254.28,252.83,252.99,41632.0,251.0078,251.1263,249.6943,249.8523,41632.0
2023-05-25 09:40:00,252.98,253.45,252.88,252.88,22487.0,249.8424,250.3066,249.7437,249.7437,22487.0
2023-05-25 09:50:00,252.8,253.23,252.78,253.11,12928.0,249.6647,250.0893,249.6449,249.9708,12928.0
2023-05-25 10:00:00,253.48,253.54,253.02,253.23,16995.0,250.3362,250.3955,249.8819,250.0893,16995.0
2023-05-25 10:10:00,253.12,253.25,252.88,252.88,7131.0,249.9807,250.1091,249.7437,249.7437,7131.0
2023-05-25 10:20:00,252.85,253.1,252.6,253.1,7295.0,249.714,249.9609,249.4671,249.9609,7295.0
2023-05-25 10:30:00,253.22,253.29,252.95,253.29,5391.0,250.0795,250.1486,249.8128,250.1486,5391.0
2023-05-25 10:40:00,253.34,253.77,253.31,253.56,27173.0,250.198,250.6226,250.1683,250.4152,27173.0
2023-05-25 10:50:00,253.59,253.73,253.52,253.73,20683.0,250.4449,250.5831,250.3757,250.5831,20683.0
2023-05-25 11:00:00,253.78,254.13,253.72,254.05,21643.0,250.6325,250.9782,250.5733,250.8992,21643.0
2023-05-25 11:10:00,254.07,254.52,253.96,254.14,21341.0,250.9189,251.3633,250.8103,250.988,21341.0
2023-05-25 11:20:00,254.0,254.15,253.93,253.94,23017.0,250.8498,250.9979,250.7807,250.7905,23017.0
2023-05-25 11:30:00,254.02,254.06,253.61,253.61,18361.0,250.8695,250.909,250.4646,250.4646,18361.0
2023-05-25 11:40:00,253.6,253.6,253.34,253.53,6706.0,250.4547,250.4547,250.198,250.3856,6706.0
2023-05-25 11:50:00,253.49,253.74,253.4,253.63,13566.0,250.3461,250.593,250.2572,250.4844,13566.0
2023-05-25 12:00:00,253.69,253.98,253.69,253.86,17300.0,250.5436,250.83,250.5436,250.7115,17300.0
2023-05-25 12:10:00,253.92,254.3,253.88,254.3,10968.0,250.7708,251.1461,250.7313,251.1461,10968.0
2023-05-25 12:20:00,254.29,254.61,254.28,254.4,13745.0,251.1362,251.4522,251.1263,251.2448,13745.0
2023-05-25 12:30:00,254.49,254.51,254.03,254.13,22713.0,251.3337,251.3535,250.8794,250.9782,22713.0
2023-05-25 12:40:00,254.28,254.4,254.21,254.3,1729.0,251.1263,251.2448,251.0572,251.1461,1729.0
2023-05-25 12:50:00,254.26,254.4,254.05,254.06,6593.0,251.1066,251.2448,250.8992,250.909,6593.0
2023-05-25 13:00:00,254.13,254.18,253.98,254.1,2273.0,250.9782,251.0276,250.83,250.9485,2273.0
2023-05-25 13:10:00,254.07,254.4,254.07,254.36,5940.0,250.9189,251.2448,250.9189,251.2053,5940.0
2023-05-25 13:20:00,254.35,254.57,254.29,254.55,3864.0,251.1954,251.4127,251.1362,251.393,3864.0
2023-05-25 13:30:00,254.54,254.72,254.49,254.57,16559.0,251.3831,251.5609,251.3337,251.4127,16559.0
2023-05-25 13:40:00,254.55,254.61,254.42,254.58,4271.0,251.393,251.4522,251.2646,251.4226,4271.0
2023-05-25 13:50:00,254.61,254.62,254.34,254.62,9844.0,251.4522,251.4621,251.1856,251.4621,9844.0
2023-05-25 14:00:00,254.87,255.21,254.59,254.59,10816.0,251.709,252.0448,251.4325,251.4325,10816.0
2023-05-25 14:10:00,254.66,255.07,254.64,255.0,21250.0,251.5016,251.9065,251.4818,251.8374,21250.0
2023-05-25 14:20:00,255.05,255.05,254.74,254.88,13914.0,251.8868,251.8868,251.5806,251.7189,13914.0
2023-05-25 14:30:00,254.77,254.79,254.12,254.33,9921.0,251.6102,251.63,250.9683,251.1757,9921.0
2023-05-25 14:40:00,254.25,254.32,253.87,254.11,15842.0,251.0967,251.1658,250.7214,250.9584,15842.0
2023-05-25 14:50:00,254.07,254.28,254.04,254.08,8867.0,250.9189,251.1263,250.8893,250.9288,8867.0
2023-05-25 15:00:00,254.1,254.68,254.07,254.68,5447.0,250.9485,251.5213,250.9189,251.5213,5447.0
2023-05-25 15:10:00,254.74,254.9,254.54,254.66,4213.0,251.5806,251.7386,251.3831,251.5016,4213.0
2023-05-25 15:20:00,254.73,255.12,254.68,255.01,8268.0,251.5707,251.9559,251.5213,251.8473,8268.0
2023-05-25 15:30:00,254.95,255.15,254.86,254.98,9118.0,251.788,251.9855,251.6991,251.8176,9118.0
2023-05-25 15:40:00,255.03,255.19,254.71,254.72,44559.0,251.867,252.025,251.551,251.5609,44559.0
2023-05-25 15:50:00,254.7,254.85,254.41,254.45,95827.0,251.5411,251.6892,251.2547,251.2942,95827.0
2023-05-26 09:30:00,254.92,255.85,254.92,255.74,35053.0,251.7584,252.6768,251.7584,252.5682,35053.0
2023-05-26 09:40:00,255.83,256.33,255.83,256.31,18394.0,252.6571,253.1509,252.6571,253.1311,18394.0
2023-05-26 09:50:00,256.32,256.59,256.29,256.42,8937.0,253.141,253.4077,253.1114,253.2398,8937.0
2023-05-26 10:00:00,256.55,257.03,256.54,256.95,90283.0,253.3682,253.8422,253.3583,253.7632,90283.0
2023-05-26 10:10:00,256.95,257.42,256.93,257.42,111017.0,253.7632,254.2274,253.7434,254.2274,111017.0
2023-05-26 10:20:00,257.45,257.89,257.36,257.88,5645.0,254.257,254.6915,254.1681,254.6817,5645.0
2023-05-26 10:30:00,257.98,258.24,257.75,258.22,15860.0,254.7804,255.0372,254.5533,255.0174,15860.0
2023-05-26 10:40:00,258.12,258.59,258.12,258.59,43679.0,254.9187,255.3829,254.9187,255.3829,43679.0
2023-05-26 10:50:00,258.56,258.76,258.3,258.66,9784.0,255.3532,255.5507,255.0965,255.452,9784.0
2023-05-26 11:00:00,258.73,258.8,258.24,258.27,14958.0,255.5211,255.5903,255.0372,255.0668,14958.0
2023-05-26 11:10:00,258.22,258.39,257.96,258.19,5544.0,255.0174,255.1853,254.7607,254.9878,5544.0
2023-05-26 11:20:00,258.33,258.41,258.02,258.31,20528.0,255.1261,255.2051,254.8199,255.1063,20528.0
2023-05-26 11:30:00,258.33,258.45,258.28,258.36,10140.0,255.1261,255.2446,255.0767,255.1557,10140.0
2023-05-26 11:40:00,258.37,258.89,258.36,258.84,37889.0,255.1656,255.6791,255.1557,255.6298,37889.0
2023-05-26 11:50:00,258.84,258.97,258.64,258.66,17252.0,255.6298,255.7581,255.4322,255.452,17252.0
2023-05-26 12:00:00,258.64,258.91,258.58,258.89,5340.0,255.4322,255.6989,255.373,255.6791,5340.0
2023-05-26 12:10:00,258.87,258.95,258.67,258.72,14155.0,255.6594,255.7384,255.4619,255.5112,14155.0
2023-05-26 12:20:00,258.76,258.97,258.76,258.97,4647.0,255.5507,255.7581,255.5507,255.7581,4647.0
2023-05-26 12:30:00,258.99,259.11,258.88,259.04,12436.0,255.7779,255.8964,255.6693,255.8273,12436.0
2023-05-26 12:40:00,259.02,259.25,259.0,259.06,6556.0,255.8075,256.0347,255.7878,255.847,6556.0
2023-05-26 12:50:00,259.14,259.17,258.96,259.09,19565.0,255.926,255.9557,255.7483,255.8767,19565.0
2023-05-26 13:00:00,259.12,259.31,259.11,259.21,11115.0,255.9063,256.0939,255.8964,255.9952,11115.0
2023-05-26 13:10:00,259.21,259.29,258.89,258.99,8343.0,255.9952,256.0742,255.6791,255.7779,8343.0
2023-05-26 13:20:00,259.05,259.11,258.92,258.99,7657.0,255.8372,255.8964,255.7088,255.7779,7657.0
2023-05-26 13:30:00,258.99,259.15,258.9,259.09,7507.0,255.7779,255.9359,255.689,255.8767,7507.0
2023-05-26 13:40:00,259.1,259.11,258.75,258.88,20524.0,255.8865,255.8964,255.5409,255.6693,20524.0
2023-05-26 13:50:00,259.01,259.02,258.84,258.96,6661.0,255.7976,255.8075,255.6298,255.7483,6661.0
2023-05-26 14:00:00,259.02,259.06,258.64,258.64,25349.0,255.8075,255.847,255.4322,255.4322,25349.0
2023-05-26 14:10:00,258.66,258.92,258.66,258.89,7768.0,255.452,255.7088,255.452,255.6791,7768.0
2023-05-26 14:20:00,258.89,259.16,258.87,259.06,11377.0,255.6791,255.9458,255.6594,255.847,11377.0
2023-05-26 14:30:00,259.11,259.15,259.02,259.15,7530.0,255.8964,255.9359,255.8075,255.9359,7530.0
2023-05-26 14:40:00,259.17,259.38,259.1,259.33,15330.0,255.9557,256.1631,255.8865,256.1137,15330.0
2023-05-26 14:50:00,259.31,259.5,259.19,259.23,11487.0,256.0939,256.2816,255.9754,256.0149,11487.0
2023-05-26 15:00:00,259.27,259.56,259.21,259.54,37475.0,256.0544,256.3408,255.9952,256.3211,37475.0
2023-05-26 15:10:00,259.55,259.67,259.44,259.49,11854.0,256.3309,256.4495,256.2223,256.2717,11854.0
2023-05-26 15:20:00,259.5,259.54,259.27,259.33,16914.0,256.2816,256.3211,256.0544,256.1137,16914.0
2023-05-26 15:30:00,259.3,259.41,259.05,259.11,17478.0,256.0841,256.1927,255.8372,255.8964,17478.0
2023-05-26 15:40:00,259.1,259.39,259.07,259.31,25574.0,255.8865,256.1729,255.8569,256.0939,25574.0
2023-05-26 15:50:00,259.25,259.38,258.96,259.09,114563.0,256.0347,256.1631,255.7483,255.8767,114563.0
2023-05-30 09:30:00,261.6,261.87,261.01,261.86,81997.0,258.3555,258.6222,257.7728,258.6123,81997.0
2023-05-30 09:40:00,261.78,262.09,261.43,261.56,29039.0,258.5333,258.8394,258.1876,258.316,29039.0
2023-05-30 09:50:00,261.52,261.61,260.56,260.59,47530.0,258.2765,258.3654,257.3284,257.3581,47530.0
2023-05-30 10:00:00,260.55,260.81,260.06,260.6,12222.0,257.3185,257.5753,256.8346,257.3679,12222.0
2023-05-30 10:10:00,260.64,260.92,260.37,260.89,13893.0,257.4074,257.684,257.1408,257.6543,13893.0
2023-05-30 10:20:00,261.02,261.14,260.1,260.33,62645.0,257.7827,257.9012,256.8741,257.1013,62645.0
2023-05-30 10:30:00,260.21,260.62,260.19,260.5,16572.0,256.9828,257.3877,256.963,257.2692,16572.0
2023-05-30 10:40:00,260.35,260.43,260.24,260.43,8714.0,257.121,257.2,257.0124,257.2,8714.0
2023-05-30 10:50:00,260.52,260.82,260.49,260.5,13926.0,257.2889,257.5852,257.2593,257.2692,13926.0
2023-05-30 11:00:00,260.5,260.89,260.45,260.69,8747.0,257.2692,257.6543,257.2198,257.4568,8747.0
2023-05-30 11:10:00,260.64,260.72,260.15,260.24,13006.0,257.4074,257.4864,256.9235,257.0124,13006.0
2023-05-30 11:20:00,260.25,260.35,259.86,260.35,31807.0,257.0223,257.121,256.6371,257.121,31807.0
2023-05-30 11:30:00,260.41,260.77,260.34,260.73,20397.0,257.1803,257.5358,257.1112,257.4963,20397.0
2023-05-30 11:40:00,260.77,260.83,260.47,260.57,12323.0,257.5358,257.5951,257.2395,257.3383,12323.0
2023-05-30 11:50:00,260.6,260.6,260.3,260.5,22701.0,257.3679,257.3679,257.0716,257.2692,22701.0
2023-05-30 12:00:00,260.38,260.42,259.96,260.1,18506.0,257.1507,257.1902,256.7359,256.8741,18506.0
2023-05-30 12:10:00,260.07,260.18,259.91,260.05,15463.0,256.8445,256.9531,256.6865,256.8247,15463.0
2023-05-30 12:20:00,260.06,260.2,259.76,259.89,16100.0,256.8346,256.9729,256.5383,256.6667,16100.0
2023-05-30 12:30:00,259.76,260.07,259.72,259.72,10109.0,256.5383,256.8445,256.4988,256.4988,10109.0
2023-05-30 12:40:00,259.73,259.88,259.47,259.88,20399.0,256.5087,256.6569,256.2519,256.6569,20399.0
2023-05-30 12:50:00,259.99,260.25,259.94,260.24,3655.0,256.7655,257.0223,256.7161,257.0124,3655.0
2023-05-30 13:00:00,260.2,260.2,259.82,259.89,12571.0,256.9729,256.9729,256.5976,256.6667,12571.0
2023-05-30 13:10:00,259.88,260.1,259.86,259.96,8021.0,256.6569,256.8741,256.6371,256.7359,8021.0
2023-05-30 13:20:00,259.96,260.02,259.39,259.5,7053.0,256.7359,256.7951,256.1729,256.2816,7053.0
2023-05-30 13:30:00,259.37,259.65,259.36,259.42,4232.0,256.1532,256.4297,256.1433,256.2026,4232.0
2023-05-30 13:40:00,259.41,259.56,259.34,259.53,6854.0,256.1927,256.3408,256.1236,256.3112,6854.0
2023-05-30 13:50:00,259.59,259.59,259.04,259.08,189316.0,256.3705,256.3705,255.8273,255.8668,189316.0
2023-05-30 14:00:00,259.07,259.2,258.87,259.03,9027.0,255.8569,255.9853,255.6594,255.8174,9027.0
2023-05-30 14:10:00,259.02,259.4,259.02,259.39,7073.0,255.8075,256.1828,255.8075,256.1729,7073.0
2023-05-30 14:20:00,259.39,259.9,259.36,259.9,12036.0,256.1729,256.6766,256.1433,256.6766,12036.0
2023-05-30 14:30:00,259.87,260.13,259.85,260.1,19937.0,256.647,256.9038,256.6272,256.8741,19937.0
2023-05-30 14:40:00,260.12,260.44,260.11,260.17,31519.0,256.8939,257.2099,256.884,256.9433,31519.0
2023-05-30 14:50:00,260.15,260.32,259.95,260.03,24277.0,256.9235,257.0914,256.726,256.805,24277.0
2023-05-30 15:00:00,260.07,260.07,259.86,260.01,23842.0,256.8445,256.8445,256.6371,256.7852,23842.0
2023-05-30 15:10:00,260.0,260.08,259.67,259.88,8917.0,256.7754,256.8544,256.4495,256.6569,8917.0
2023-05-30 15:20:00,259.92,260.11,259.85,260.0,19888.0,256.6964,256.884,256.6272,256.7754,19888.0
2023-05-30 15:30:00,260.0,260.2,259.94,260.01,13290.0,256.7754,256.9729,256.7161,256.7852,13290.0
2023-05-30 15:40:00,259.88,260.09,259.82,259.91,18018.0,256.6569,256.8643,256.5976,256.6865,18018.0
2023-05-30 15:50:00,259.92,259.92,259.35,259.71,143285.0,256.6964,256.6964,256.1334,256.489,143285.0
2023-05-31 09:30:00,258.59,259.07,258.57,259.06,29482.0,255.3829,255.8569,255.3631,255.847,29482.0
2023-05-31 09:40:00,259.23,259.64,259.11,259.32,34961.0,256.0149,256.4198,255.8964,256.1038,34961.0
2023-05-31 09:50:00,259.31,259.46,259.0,259.07,19448.0,256.0939,256.2421,255.7878,255.8569,19448.0
2023-05-31 10:00:00,259.04,259.26,258.67,258.7,12628.0,255.8273,256.0445,255.4619,255.4915,12628.0
2023-05-31 10:10:00,258.6,258.69,257.96,257.97,22894.0,255.3927,255.4816,254.7607,254.7705,22894.0
2023-05-31 10:20:00,258.07,258.08,257.45,257.78,18412.0,254.8693,254.8792,254.257,254.5829,18412.0
2023-05-31 10:30:00,257.65,257.79,257.5,257.6,21318.0,254.4545,254.5928,254.3064,254.4051,21318.0
2023-05-31 10:40:00,257.64,258.0,257.49,257.99,14621.0,254.4446,254.8002,254.2965,254.7903,14621.0
2023-05-31 10:50:00,257.97,258.21,257.86,257.99,11357.0,254.7705,255.0076,254.6619,254.7903,11357.0
2023-05-31 11:00:00,257.96,257.97,257.6,257.67,5855.0,254.7607,254.7705,254.4051,254.4743,5855.0
2023-05-31 11:10:00,257.72,257.78,257.37,257.37,6850.0,254.5236,254.5829,254.178,254.178,6850.0
2023-05-31 11:20:00,257.47,257.63,257.35,257.35,6713.0,254.2767,254.4348,254.1582,254.1582,6713.0
2023-05-31 11:30:00,257.33,257.53,257.24,257.39,5789.0,254.1385,254.336,254.0496,254.1977,5789.0
2023-05-31 11:40:00,257.35,257.81,257.35,257.81,6369.0,254.1582,254.6125,254.1582,254.6125,6369.0
2023-05-31 11:50:00,257.81,258.02,257.69,257.74,24783.0,254.6125,254.8199,254.494,254.5434,24783.0
2023-05-31 12:00:00,257.75,258.02,257.58,257.79,32163.0,254.5533,254.8199,254.3854,254.5928,32163.0
2023-05-31 12:10:00,257.91,257.94,257.67,257.67,6031.0,254.7113,254.7409,254.4743,254.4743,6031.0
2023-05-31 12:20:00,257.69,257.78,257.57,257.57,6816.0,254.494,254.5829,254.3755,254.3755,6816.0
2023-05-31 12:30:00,257.56,257.84,257.51,257.52,2032.0,254.3656,254.6422,254.3163,254.3261,2032.0
2023-05-31 12:40:00,257.57,257.91,257.55,257.81,17826.0,254.3755,254.7113,254.3558,254.6125,17826.0
2023-05-31 12:50:00,257.72,257.75,257.39,257.75,7407.0,254.5236,254.5533,254.1977,254.5533,7407.0
2023-05-31 13:00:00,257.79,257.94,257.67,257.91,4061.0,254.5928,254.7409,254.4743,254.7113,4061.0
2023-05-31 13:10:00,257.99,258.02,257.84,257.85,11408.0,254.7903,254.8199,254.6422,254.652,11408.0
2023-05-31 13:20:00,257.85,258.2,257.83,258.2,6955.0,254.652,254.9977,254.6323,254.9977,6955.0
2023-05-31 13:30:00,258.35,258.69,258.32,258.69,20379.0,255.1458,255.4816,255.1162,255.4816,20379.0
2023-05-31 13:40:00,258.77,258.99,258.47,258.54,28342.0,255.5606,255.7779,255.2643,255.3335,28342.0
2023-05-31 13:50:00,258.47,258.82,258.46,258.8,11107.0,255.2643,255.61,255.2545,255.5903,11107.0
2023-05-31 14:00:00,258.83,258.93,258.61,258.88,21196.0,255.6199,255.7186,255.4026,255.6693,21196.0
2023-05-31 14:10:00,258.88,259.05,258.73,258.9,12366.0,255.6693,255.8372,255.5211,255.689,12366.0
2023-05-31 14:20:00,258.92,258.99,258.68,258.99,9526.0,255.7088,255.7779,255.4717,255.7779,9526.0
2023-05-31 14:30:00,258.94,258.99,258.7,258.87,20854.0,255.7285,255.7779,255.4915,255.6594,20854.0
2023-05-31 14:40:00,258.85,258.95,258.7,258.7,15349.0,255.6396,255.7384,255.4915,255.4915,15349.0
2023-05-31 14:50:00,258.75,258.75,258.39,258.55,30663.0,255.5409,255.5409,255.1853,255.3434,30663.0
2023-05-31 15:00:00,258.61,258.61,258.24,258.27,5533.0,255.4026,255.4026,255.0372,255.0668,5533.0
2023-05-31 15:10:00,258.26,258.42,258.18,258.36,20091.0,255.0569,255.215,254.9779,255.1557,20091.0
2023-05-31 15:20:00,258.33,258.54,258.32,258.54,11402.0,255.1261,255.3335,255.1162,255.3335,11402.0
2023-05-31 15:30:00,258.56,258.83,258.47,258.67,16990.0,255.3532,255.6199,255.2643,255.4619,16990.0
2023-05-31 15:40:00,258.65,259.2,258.65,259.06,126444.0,255.4421,255.9853,255.4421,255.847,126444.0
2023-05-31 15:50:00,259.08,259.08,258.11,258.26,207156.0,255.8668,255.8668,254.9088,255.0569,207156.0
2023-06-01 09:30:00,258.12,258.27,257.43,257.91,39749.0,254.9187,255.0668,254.2372,254.7113,39749.0
2023-06-01 09:40:00,257.84,258.08,257.63,257.93,29130.0,254.6422,254.8792,254.4348,254.731,29130.0
2023-06-01 09:50:00,257.79,258.33,257.65,258.24,9816.0,254.5928,255.1261,254.4545,255.0372,9816.0
2023-06-01 10:00:00,258.26,258.54,258.18,258.44,11056.0,255.0569,255.3335,254.9779,255.2347,11056.0
2023-06-01 10:10:00,258.44,258.69,258.25,258.29,10305.0,255.2347,255.4816,255.0471,255.0866,10305.0
2023-06-01 10:20:00,258.22,258.22,257.75,258.16,20676.0,255.0174,255.0174,254.5533,254.9582,20676.0
2023-06-01 10:30:00,258.33,258.57,258.15,258.53,10870.0,255.1261,255.3631,254.9483,255.3236,10870.0
2023-06-01 10:40:00,258.75,259.52,258.74,259.29,26976.0,255.5409,256.3013,255.531,256.0742,26976.0
2023-06-01 10:50:00,259.3,259.35,259.11,259.21,11194.0,256.0841,256.1334,255.8964,255.9952,11194.0
2023-06-01 11:00:00,259.19,259.31,259.01,259.21,5153.0,255.9754,256.0939,255.7976,255.9952,5153.0
2023-06-01 11:10:00,259.23,259.87,259.22,259.69,6695.0,256.0149,256.647,256.005,256.4692,6695.0
2023-06-01 11:20:00,259.65,259.93,259.5,259.73,85393.0,256.4297,256.7062,256.2816,256.5087,85393.0
2023-06-01 11:30:00,259.77,260.09,259.74,259.88,73090.0,256.5482,256.8643,256.5186,256.6569,73090.0
2023-06-01 11:40:00,259.88,260.24,259.88,260.23,56267.0,256.6569,257.0124,256.6569,257.0025,56267.0
2023-06-01 11:50:00,260.2,260.48,260.2,260.47,9686.0,256.9729,257.2494,256.9729,257.2395,9686.0
2023-06-01 12:00:00,260.47,260.77,260.47,260.6,6719.0,257.2395,257.5358,257.2395,257.3679,6719.0
2023-06-01 12:10:00,260.67,260.87,260.57,260.87,1012465.0,257.4371,257.6346,257.3383,257.6346,1012465.0
2023-06-01 12:20:00,260.79,261.0,260.79,260.89,5303.0,257.5556,257.763,257.5556,257.6543,5303.0
2023-06-01 12:30:00,260.9,260.93,260.81,260.93,23711.0,257.6642,257.6938,257.5753,257.6938,23711.0
2023-06-01 12:40:00,260.99,260.99,260.76,260.93,20026.0,257.7531,257.7531,257.5259,257.6938,20026.0
2023-06-01 12:50:00,260.87,261.02,260.83,261.0,3198.0,257.6346,257.7827,257.5951,257.763,3198.0
2023-06-01 13:00:00,261.02,261.02,260.87,261.02,1895.0,257.7827,257.7827,257.6346,257.7827,1895.0
2023-06-01 13:10:00,260.88,261.11,260.88,260.92,4278.0,257.6445,257.8716,257.6445,257.684,4278.0
2023-06-01 13:20:00,260.96,261.15,260.73,260.81,9421.0,257.7235,257.9111,257.4963,257.5753,9421.0
2023-06-01 13:30:00,260.81,260.98,260.75,260.96,6763.0,257.5753,257.7432,257.5161,257.7235,6763.0
2023-06-01 13:40:00,260.97,261.15,260.85,261.15,11752.0,257.7333,257.9111,257.6148,257.9111,11752.0
2023-06-01 13:50:00,261.2,261.3,261.16,261.3,3116.0,257.9605,258.0592,257.921,258.0592,3116.0
2023-06-01 14:00:00,261.2,261.5,261.14,261.47,12952.0,257.9605,258.2568,257.9012,258.2271,12952.0
2023-06-01 14:10:00,261.42,261.5,261.3,261.3,20090.0,258.1778,258.2568,258.0592,258.0592,20090.0
2023-06-01 14:20:00,261.39,261.51,261.35,261.43,8125.0,258.1481,258.2666,258.1086,258.1876,8125.0
2023-06-01 14:30:00,261.46,261.48,261.25,261.29,608502.0,258.2173,258.237,258.0099,258.0494,608502.0
2023-06-01 14:40:00,261.28,261.56,261.28,261.51,9300.0,258.0395,258.316,258.0395,258.2666,9300.0
2023-06-01 14:50:00,261.53,261.79,261.49,261.76,7463.0,258.2864,258.5432,258.2469,258.5135,7463.0
2023-06-01 15:00:00,261.71,261.97,261.71,261.96,9714.0,258.4642,258.7209,258.4642,258.7111,9714.0
2023-06-01 15:10:00,261.82,261.99,261.81,261.93,8554.0,258.5728,258.7407,258.5629,258.6814,8554.0
2023-06-01 15:20:00,261.77,261.86,261.28,261.28,46176.0,258.5234,258.6123,258.0395,258.0395,46176.0
2023-06-01 15:30:00,261.28,261.3,260.59,260.59,14337.0,258.0395,258.0592,257.3581,257.3581,14337.0
2023-06-01 15:40:00,260.57,261.15,260.57,261.13,26765.0,257.3383,257.9111,257.3383,257.8914,26765.0
2023-06-01 15:50:00,261.1,261.3,260.86,261.3,331657.0,257.8617,258.0592,257.6247,258.0592,331657.0
2023-06-02 09:30:00,263.11,264.33,263.11,264.29,27847.0,259.8468,261.0517,259.8468,261.0122,27847.0
2023-06-02 09:40:00,264.43,264.66,263.39,263.63,19776.0,261.1504,261.3776,260.1233,260.3603,19776.0
2023-06-02 09:50:00,263.42,263.6,262.64,262.64,31777.0,260.153,260.3307,259.3826,259.3826,31777.0
2023-06-02 10:00:00,262.71,263.15,262.36,262.8,16716.0,259.4518,259.8863,259.1061,259.5406,16716.0
2023-06-02 10:10:00,262.88,263.61,262.87,263.45,10396.0,259.6196,260.3406,259.6098,260.1826,10396.0
2023-06-02 10:20:00,263.38,263.51,262.72,263.31,19028.0,260.1134,260.2418,259.4616,260.0443,19028.0
2023-06-02 10:30:00,263.3,263.65,263.12,263.65,23244.0,260.0344,260.3801,259.8567,260.3801,23244.0
2023-06-02 10:40:00,263.63,264.27,263.5,264.08,11720.0,260.3603,260.9924,260.232,260.8048,11720.0
2023-06-02 10:50:00,263.89,264.25,263.89,264.24,8627.0,260.6171,260.9727,260.6171,260.9628,8627.0
2023-06-02 11:00:00,264.26,264.64,264.21,264.37,13219.0,260.9825,261.3578,260.9332,261.0912,13219.0
2023-06-02 11:10:00,264.49,264.53,264.3,264.32,13849.0,261.2097,261.2492,261.022,261.0418,13849.0
2023-06-02 11:20:00,264.32,264.6,264.32,264.48,10793.0,261.0418,261.3183,261.0418,261.1998,10793.0
2023-06-02 11:30:00,264.5,264.58,264.2,264.28,10222.0,261.2196,261.2986,260.9233,261.0023,10222.0
2023-06-02 11:40:00,264.23,264.43,264.19,264.21,7493.0,260.9529,261.1504,260.9134,260.9332,7493.0
2023-06-02 11:50:00,264.16,264.54,263.98,264.41,21618.0,260.8838,261.2591,260.706,261.1307,21618.0
2023-06-02 12:00:00,264.44,264.58,264.19,264.34,47962.0,261.1603,261.2986,260.9134,261.0615,47962.0
2023-06-02 12:10:00,264.28,264.31,263.96,264.07,11543.0,261.0023,261.0319,260.6863,260.7949,11543.0
2023-06-02 12:20:00,264.14,264.34,264.14,264.34,19592.0,260.864,261.0615,260.864,261.0615,19592.0
2023-06-02 12:30:00,264.39,264.59,264.24,264.59,5235.0,261.1109,261.3084,260.9628,261.3084,5235.0
2023-06-02 12:40:00,264.46,264.82,264.45,264.71,3248.0,261.1801,261.5356,261.1702,261.427,3248.0
2023-06-02 12:50:00,264.7,264.78,264.59,264.67,9127.0,261.4171,261.4961,261.3084,261.3874,9127.0
2023-06-02 13:00:00,264.54,264.79,264.52,264.79,6199.0,261.2591,261.506,261.2393,261.506,6199.0
2023-06-02 13:10:00,264.73,264.74,264.52,264.67,3029.0,261.4467,261.4566,261.2393,261.3874,3029.0
2023-06-02 13:20:00,264.68,264.86,264.68,264.82,5900.0,261.3973,261.5751,261.3973,261.5356,5900.0
2023-06-02 13:30:00,264.81,264.81,264.51,264.59,11619.0,261.5257,261.5257,261.2294,261.3084,11619.0
2023-06-02 13:40:00,264.68,264.68,264.5,264.57,4344.0,261.3973,261.3973,261.2196,261.2887,4344.0
2023-06-02 13:50:00,264.52,264.66,264.49,264.66,3629.0,261.2393,261.3776,261.2097,261.3776,3629.0
2023-06-02 14:00:00,264.66,264.77,264.18,264.3,12963.0,261.3776,261.4862,260.9035,261.022,12963.0
2023-06-02 14:10:00,264.41,264.41,264.2,264.25,51003.0,261.1307,261.1307,260.9233,260.9727,51003.0
2023-06-02 14:20:00,264.33,264.61,264.33,264.47,9800.0,261.0517,261.3282,261.0517,261.1899,9800.0
2023-06-02 14:30:00,264.54,264.75,264.49,264.72,10554.0,261.2591,261.4665,261.2097,261.4368,10554.0
2023-06-02 14:40:00,264.73,264.87,264.63,264.79,5991.0,261.4467,261.585,261.3479,261.506,5991.0
2023-06-02 14:50:00,264.74,264.89,264.61,264.79,53440.0,261.4566,261.6047,261.3282,261.506,53440.0
2023-06-02 15:00:00,264.8,265.05,264.79,264.8,17299.0,261.5158,261.7627,261.506,261.5158,17299.0
2023-06-02 15:10:00,264.73,265.02,264.67,264.92,12790.0,261.4467,261.7331,261.3874,261.6343,12790.0
2023-06-02 15:20:00,264.95,264.96,264.62,264.63,195903.0,261.664,261.6739,261.3381,261.3479,195903.0
2023-06-02 15:30:00,264.65,264.72,264.49,264.71,49829.0,261.3677,261.4368,261.2097,261.427,49829.0
2023-06-02 15:40:00,264.68,264.84,264.57,264.76,16439.0,261.3973,261.5553,261.2887,261.4763,16439.0
2023-06-02 15:50:00,264.73,264.78,264.42,264.54,193766.0,261.4467,261.4961,261.1405,261.2591,193766.0
2023-06-05 09:30:00,264.19,265.1,264.19,264.89,52819.0,260.9134,261.8121,260.9134,261.6047,52819.0
2023-06-05 09:40:00,265.08,265.47,264.88,265.09,5106.0,261.7924,262.1775,261.5948,261.8022,5106.0
2023-06-05 09:50:00,264.92,265.05,264.48,264.81,10126.0,261.6343,261.7627,261.1998,261.5257,10126.0
2023-06-05 10:00:00,264.82,265.35,264.73,264.81,12438.0,261.5356,262.059,261.4467,261.5257,12438.0
2023-06-05 10:10:00,265.16,265.16,264.41,264.75,14158.0,261.8714,261.8714,261.1307,261.4665,14158.0
2023-06-05 10:20:00,264.68,264.9,264.58,264.76,5922.0,261.3973,261.6146,261.2986,261.4763,5922.0
2023-06-05 10:30:00,264.78,265.13,264.72,264.83,11349.0,261.4961,261.8417,261.4368,261.5455,11349.0
2023-06-05 10:40:00,264.86,265.47,264.82,265.24,60841.0,261.5751,262.1775,261.5356,261.9504,60841.0
2023-06-05 10:50:00,265.35,265.63,265.25,265.47,11634.0,262.059,262.3355,261.9603,262.1775,11634.0
2023-06-05 11:00:00,265.45,265.64,265.27,265.64,8111.0,262.1578,262.3454,261.98,262.3454,8111.0
2023-06-05 11:10:00,265.67,265.69,265.49,265.63,13680.0,262.375,262.3948,262.1973,262.3355,13680.0
2023-06-05 11:20:00,265.59,265.83,265.49,265.79,27433.0,262.296,262.5331,262.1973,262.4936,27433.0
2023-06-05 11:30:00,265.78,265.94,265.63,265.75,7437.0,262.4837,262.6417,262.3355,262.4541,7437.0
2023-06-05 11:40:00,265.8,265.83,265.67,265.77,8531.0,262.5034,262.5331,262.375,262.4738,8531.0
2023-06-05 11:50:00,265.85,265.93,265.69,265.7,12905.0,262.5528,262.6318,262.3948,262.4047,12905.0
2023-06-05 12:00:00,265.65,265.74,265.45,265.74,20573.0,262.3553,262.4442,262.1578,262.4442,20573.0
2023-06-05 12:10:00,265.81,266.13,265.8,266.01,34793.0,262.5133,262.8293,262.5034,262.7108,34793.0
2023-06-05 12:20:00,266.01,266.03,265.82,266.03,4281.0,262.7108,262.7306,262.5232,262.7306,4281.0
2023-06-05 12:30:00,265.94,266.01,265.9,265.92,7791.0,262.6417,262.7108,262.6022,262.6219,7791.0
2023-06-05 12:40:00,265.91,266.09,265.91,266.0,51017.0,262.6121,262.7898,262.6121,262.701,51017.0
2023-06-05 12:50:00,266.02,266.25,266.02,266.25,7621.0,262.7207,262.9479,262.7207,262.9479,7621.0
2023-06-05 13:00:00,266.26,266.27,266.1,266.22,2142.0,262.9577,262.9676,262.7997,262.9182,2142.0
2023-06-05 13:10:00,266.27,266.33,265.88,266.0,19337.0,262.9676,263.0269,262.5824,262.701,19337.0
2023-06-05 13:20:00,265.95,266.02,265.46,265.62,10931.0,262.6516,262.7207,262.1677,262.3257,10931.0
2023-06-05 13:30:00,265.51,265.67,265.22,265.37,8989.0,262.217,262.375,261.9306,262.0788,8989.0
2023-06-05 13:40:00,265.34,265.43,265.24,265.29,7987.0,262.0491,262.138,261.9504,261.9998,7987.0
2023-06-05 13:50:00,265.16,265.38,264.97,265.33,19278.0,261.8714,262.0886,261.6837,262.0393,19278.0
2023-06-05 14:00:00,265.36,265.42,264.94,265.16,31201.0,262.0689,262.1281,261.6541,261.8714,31201.0
2023-06-05 14:10:00,265.11,265.14,264.85,265.05,9097.0,261.822,261.8516,261.5652,261.7627,9097.0
2023-06-05 14:20:00,265.03,265.25,264.83,264.94,33524.0,261.743,261.9603,261.5455,261.6541,33524.0
2023-06-05 14:30:00,265.03,265.04,263.79,263.98,27392.0,261.743,261.7529,260.5184,260.706,27392.0
2023-06-05 14:40:00,263.93,264.32,263.88,263.97,8261.0,260.6566,261.0418,260.6072,260.6961,8261.0
2023-06-05 14:50:00,263.94,264.78,263.77,264.78,14221.0,260.6665,261.4961,260.4986,261.4961,14221.0
2023-06-05 15:00:00,264.7,264.76,263.73,263.75,27270.0,261.4171,261.4763,260.4591,260.4789,27270.0
2023-06-05 15:10:00,263.72,264.42,263.64,264.25,109610.0,260.4492,261.1405,260.3702,260.9727,109610.0
2023-06-05 15:20:00,264.24,264.53,264.23,264.39,7865.0,260.9628,261.2492,260.9529,261.1109,7865.0
2023-06-05 15:30:00,264.41,264.51,264.24,264.39,13963.0,261.1307,261.2294,260.9628,261.1109,13963.0
2023-06-05 15:40:00,264.42,264.57,264.3,264.51,15418.0,261.1405,261.2887,261.022,261.2294,15418.0
2023-06-05 15:50:00,264.53,264.59,264.24,264.29,34153.0,261.2492,261.3084,260.9628,261.0122,34153.0
2023-06-06 09:30:00,263.9,264.23,263.27,263.48,45408.0,260.627,260.9529,260.0048,260.2122,45408.0
2023-06-06 09:40:00,263.48,263.95,263.41,263.89,18861.0,260.2122,260.6764,260.1431,260.6171,18861.0
2023-06-06 09:50:00,263.8,263.84,263.56,263.67,8730.0,260.5282,260.5677,260.2912,260.3999,8730.0
2023-06-06 10:00:00,263.78,263.99,263.61,263.97,4538.0,260.5085,260.7159,260.3406,260.6961,4538.0
2023-06-06 10:10:00,264.07,264.28,263.87,264.06,9692.0,260.7949,261.0023,260.5974,260.785,9692.0
2023-06-06 10:20:00,264.14,264.33,264.1,264.15,5286.0,260.864,261.0517,260.8245,260.8739,5286.0
2023-06-06 10:30:00,264.22,264.24,264.01,264.12,20756.0,260.943,260.9628,260.7356,260.8443,20756.0
2023-06-06 10:40:00,264.11,264.64,264.11,264.64,9233.0,260.8344,261.3578,260.8344,261.3578,9233.0
2023-06-06 10:50:00,264.78,264.78,264.36,264.45,18484.0,261.4961,261.4961,261.0813,261.1702,18484.0
2023-06-06 11:00:00,264.48,264.5,264.32,264.42,8717.0,261.1998,261.2196,261.0418,261.1405,8717.0
2023-06-06 11:10:00,264.36,264.51,264.34,264.43,2952.0,261.0813,261.2294,261.0615,261.1504,2952.0
2023-06-06 11:20:00,264.43,264.43,263.6,264.02,6964.0,261.1504,261.1504,260.3307,260.7455,6964.0
2023-06-06 11:30:00,263.93,264.21,263.91,264.2,3825.0,260.6566,260.9332,260.6369,260.9233,3825.0
2023-06-06 11:40:00,264.08,264.53,264.08,264.44,3284.0,260.8048,261.2492,260.8048,261.1603,3284.0
2023-06-06 11:50:00,264.5,264.73,264.49,264.71,12779.0,261.2196,261.4467,261.2097,261.427,12779.0
2023-06-06 12:00:00,264.68,264.83,264.43,264.45,22159.0,261.3973,261.5455,261.1504,261.1702,22159.0
2023-06-06 12:10:00,264.55,264.55,264.32,264.4,5804.0,261.2689,261.2689,261.0418,261.1208,5804.0
2023-06-06 12:20:00,264.45,264.45,264.27,264.37,3441.0,261.1702,261.1702,260.9924,261.0912,3441.0
2023-06-06 12:30:00,264.36,264.47,263.99,264.1,2841.0,261.0813,261.1899,260.7159,260.8245,2841.0
2023-06-06 12:40:00,263.99,264.02,263.82,263.84,3702.0,260.7159,260.7455,260.548,260.5677,3702.0
2023-06-06 12:50:00,263.75,263.9,263.49,263.62,4428.0,260.4789,260.627,260.2221,260.3505,4428.0
2023-06-06 13:00:00,263.62,264.06,263.6,264.06,3163.0,260.3505,260.785,260.3307,260.785,3163.0
2023-06-06 13:10:00,264.05,264.31,263.98,264.16,7238.0,260.7751,261.0319,260.706,260.8838,7238.0
2023-06-06 13:20:00,264.04,264.16,263.73,264.0,14900.0,260.7653,260.8838,260.4591,260.7258,14900.0
2023-06-06 13:30:00,264.05,264.17,263.95,264.11,9538.0,260.7751,260.8937,260.6764,260.8344,9538.0
2023-06-06 13:40:00,264.15,264.15,264.0,264.02,3236.0,260.8739,260.8739,260.7258,260.7455,3236.0
2023-06-06 13:50:00,264.04,264.06,263.62,263.66,4518.0,260.7653,260.785,260.3505,260.39,4518.0
2023-06-06 14:00:00,263.75,263.93,263.62,263.93,21574.0,260.4789,260.6566,260.3505,260.6566,21574.0
2023-06-06 14:10:00,263.93,264.15,263.9,264.0,6394.0,260.6566,260.8739,260.627,260.7258,6394.0
2023-06-06 14:20:00,263.97,264.14,263.89,264.13,7623.0,260.6961,260.864,260.6171,260.8541,7623.0
2023-06-06 14:30:00,264.27,264.28,264.06,264.19,4939.0,260.9924,261.0023,260.785,260.9134,4939.0
2023-06-06 14:40:00,264.14,264.3,264.14,264.26,5001.0,260.864,261.022,260.864,260.9825,5001.0
2023-06-06 14:50:00,264.26,264.45,264.26,264.42,5708.0,260.9825,261.1702,260.9825,261.1405,5708.0
2023-06-06 15:00:00,264.44,264.7,264.44,264.65,7566.0,261.1603,261.4171,261.1603,261.3677,7566.0
2023-06-06 15:10:00,264.59,264.64,264.48,264.6,93364.0,261.3084,261.3578,261.1998,261.3183,93364.0
2023-06-06 15:20:00,264.61,264.65,264.51,264.57,15219.0,261.3282,261.3677,261.2294,261.2887,15219.0
2023-06-06 15:30:00,264.56,264.63,264.22,264.26,37888.0,261.2788,261.3479,260.943,260.9825,37888.0
2023-06-06 15:40:00,264.27,264.51,264.14,264.4,29250.0,260.9924,261.2294,260.864,261.1208,29250.0
2023-06-06 15:50:00,264.44,264.78,264.41,264.47,64137.0,261.1603,261.4961,261.1307,261.1899,64137.0
2023-06-07 09:30:00,264.18,265.24,264.18,265.02,35634.0,261.2948,262.3432,261.2948,262.1256,35634.0
2023-06-07 09:40:00,264.97,265.32,264.95,264.97,19765.0,262.0762,262.4223,262.0564,262.0762,19765.0
2023-06-07 09:50:00,265.0,265.22,264.53,264.74,11593.0,262.1058,262.3234,261.641,261.8487,11593.0
2023-06-07 10:00:00,264.71,264.71,264.2,264.27,10694.0,261.819,261.819,261.3146,261.3838,10694.0
2023-06-07 10:10:00,264.36,264.41,263.85,263.91,6052.0,261.4728,261.5223,260.9684,261.0277,6052.0
2023-06-07 10:20:00,263.88,263.88,263.26,263.46,12287.0,260.9981,260.9981,260.3848,260.5826,12287.0
2023-06-07 10:30:00,263.41,263.58,262.72,262.97,14582.0,260.5332,260.7013,259.8507,260.098,14582.0
2023-06-07 10:40:00,262.96,262.97,262.43,262.49,14125.0,260.0881,260.098,259.5639,259.6232,14125.0
2023-06-07 10:50:00,262.4,262.52,262.08,262.4,6673.0,259.5342,259.6529,259.2177,259.5342,6673.0
2023-06-07 11:00:00,262.35,262.68,262.3,262.62,6723.0,259.4848,259.8112,259.4353,259.7518,6723.0
2023-06-07 11:10:00,262.61,262.66,262.03,262.28,15260.0,259.7419,259.7914,259.1683,259.4155,15260.0
2023-06-07 11:20:00,262.28,262.59,262.23,262.59,12170.0,259.4155,259.7221,259.3661,259.7221,12170.0
2023-06-07 11:30:00,262.52,262.88,262.42,262.49,23168.0,259.6529,260.009,259.554,259.6232,23168.0
2023-06-07 11:40:00,262.45,262.5,262.16,262.46,7369.0,259.5837,259.6331,259.2968,259.5936,7369.0
2023-06-07 11:50:00,262.41,262.41,261.74,261.74,13468.0,259.5441,259.5441,258.8814,258.8814,13468.0
2023-06-07 12:00:00,261.85,262.17,261.85,262.14,7781.0,258.9902,259.3067,258.9902,259.2771,7781.0
2023-06-07 12:10:00,262.13,262.14,261.69,261.74,15572.0,259.2672,259.2771,258.832,258.8814,15572.0
2023-06-07 12:20:00,261.72,261.72,261.12,261.27,8579.0,258.8616,258.8616,258.2682,258.4166,8579.0
2023-06-07 12:30:00,261.35,261.82,261.35,261.7,9464.0,258.4957,258.9606,258.4957,258.8419,9464.0
2023-06-07 12:40:00,261.64,261.82,261.64,261.74,8430.0,258.7825,258.9606,258.7825,258.8814,8430.0
2023-06-07 12:50:00,261.69,261.75,261.17,261.32,63175.0,258.832,258.8913,258.3177,258.466,63175.0
2023-06-07 13:00:00,261.3,261.43,261.01,261.42,20163.0,258.4462,258.5748,258.1594,258.5649,20163.0
2023-06-07 13:10:00,261.46,261.54,260.87,260.88,16115.0,258.6045,258.6836,258.0209,258.0308,16115.0
2023-06-07 13:20:00,260.82,261.18,260.68,261.03,10036.0,257.9715,258.3275,257.833,258.1792,10036.0
2023-06-07 13:30:00,260.99,261.08,260.67,260.68,19285.0,258.1396,258.2286,257.8231,257.833,19285.0
2023-06-07 13:40:00,260.71,261.09,260.7,260.91,9522.0,257.8627,258.2385,257.8528,258.0605,9522.0
2023-06-07 13:50:00,260.86,261.21,260.79,261.14,21423.0,258.011,258.3572,257.9418,258.288,21423.0
2023-06-07 14:00:00,261.09,261.42,261.09,261.42,3057.0,258.2385,258.5649,258.2385,258.5649,3057.0
2023-06-07 14:10:00,261.4,261.5,261.13,261.5,14899.0,258.5451,258.644,258.2781,258.644,14899.0
2023-06-07 14:20:00,261.55,261.6,261.12,261.32,2041.0,258.6935,258.743,258.2682,258.466,2041.0
2023-06-07 14:30:00,261.29,261.29,260.74,261.03,36501.0,258.4363,258.4363,257.8923,258.1792,36501.0
2023-06-07 14:40:00,261.04,261.04,260.84,260.85,6249.0,258.1891,258.1891,257.9913,258.0011,6249.0
2023-06-07 14:50:00,260.78,261.17,260.73,261.13,15112.0,257.9319,258.3177,257.8825,258.2781,15112.0
2023-06-07 15:00:00,261.23,261.26,261.01,261.01,26317.0,258.377,258.4067,258.1594,258.1594,26317.0
2023-06-07 15:10:00,260.77,261.07,260.7,260.99,22710.0,257.922,258.2187,257.8528,258.1396,22710.0
2023-06-07 15:20:00,261.0,261.22,260.68,260.92,16830.0,258.1495,258.3671,257.833,258.0704,16830.0
2023-06-07 15:30:00,260.9,261.09,260.44,260.44,23867.0,258.0506,258.2385,257.5956,257.5956,23867.0
2023-06-07 15:40:00,260.46,260.57,260.29,260.5,33088.0,257.6154,257.7242,257.4473,257.655,33088.0
2023-06-07 15:50:00,260.5,260.88,260.39,260.58,38575.0,257.655,258.0308,257.5462,257.7341,38575.0
2023-06-08 09:30:00,260.69,261.4,260.68,261.38,41279.0,257.8429,258.5451,257.833,258.5254,41279.0
2023-06-08 09:40:00,261.17,261.51,260.81,261.07,10398.0,258.3177,258.6539,257.9616,258.2187,10398.0
2023-06-08 09:50:00,261.03,261.23,260.57,261.15,15334.0,258.1792,258.377,257.7242,258.2979,15334.0
2023-06-08 10:00:00,261.19,261.76,261.07,261.5,9225.0,258.3374,258.9012,258.2187,258.644,9225.0
2023-06-08 10:10:00,261.54,261.83,261.43,261.54,11108.0,258.6836,258.9704,258.5748,258.6836,11108.0
2023-06-08 10:20:00,261.62,261.94,261.5,261.88,11580.0,258.7627,259.0792,258.644,259.0199,11580.0
2023-06-08 10:30:00,261.95,262.03,261.6,261.77,4023.0,259.0891,259.1683,258.743,258.9111,4023.0
2023-06-08 10:40:00,261.86,262.31,261.83,262.25,11023.0,259.0001,259.4452,258.9704,259.3859,11023.0
2023-06-08 10:50:00,262.25,262.5,262.19,262.5,18887.0,259.3859,259.6331,259.3265,259.6331,18887.0
2023-06-08 11:00:00,262.52,262.72,262.48,262.72,20680.0,259.6529,259.8507,259.6133,259.8507,20680.0
2023-06-08 11:10:00,262.86,262.86,262.48,262.52,8974.0,259.9892,259.9892,259.6133,259.6529,8974.0
2023-06-08 11:20:00,262.65,262.79,262.6,262.79,10009.0,259.7815,259.92,259.732,259.92,10009.0
2023-06-08 11:30:00,262.83,262.89,262.71,262.74,5519.0,259.9595,260.0189,259.8408,259.8705,5519.0
2023-06-08 11:40:00,262.69,262.92,262.69,262.81,6685.0,259.8211,260.0485,259.8211,259.9397,6685.0
2023-06-08 11:50:00,262.8,263.16,262.79,262.87,8501.0,259.9299,260.2859,259.92,259.9991,8501.0
2023-06-08 12:00:00,262.88,262.88,262.65,262.78,2515.0,260.009,260.009,259.7815,259.9101,2515.0
2023-06-08 12:10:00,262.79,263.07,262.78,262.96,24424.0,259.92,260.1969,259.9101,260.0881,24424.0
2023-06-08 12:20:00,263.0,263.46,263.0,263.46,5954.0,260.1277,260.5826,260.1277,260.5826,5954.0
2023-06-08 12:30:00,263.41,263.44,262.95,262.96,3180.0,260.5332,260.5629,260.0782,260.0881,3180.0
2023-06-08 12:40:00,262.88,262.97,262.67,262.7,3874.0,260.009,260.098,259.8013,259.8309,3874.0
2023-06-08 12:50:00,262.68,262.78,262.67,262.77,1249.0,259.8112,259.9101,259.8013,259.9002,1249.0
2023-06-08 13:00:00,262.77,262.92,262.77,262.9,3420.0,259.9002,260.0485,259.9002,260.0288,3420.0
2023-06-08 13:10:00,262.98,262.98,262.78,262.83,3486.0,260.1079,260.1079,259.9101,259.9595,3486.0
2023-06-08 13:20:00,262.87,262.87,262.45,262.55,9199.0,259.9991,259.9991,259.5837,259.6826,9199.0
2023-06-08 13:30:00,262.53,262.54,262.25,262.47,13186.0,259.6628,259.6727,259.3859,259.6035,13186.0
2023-06-08 13:40:00,262.11,262.24,261.94,262.01,14653.0,259.2474,259.376,259.0792,259.1485,14653.0
2023-06-08 13:50:00,262.07,262.3,262.02,262.25,5244.0,259.2078,259.4353,259.1584,259.3859,5244.0
2023-06-08 14:00:00,262.31,262.46,262.24,262.33,4148.0,259.4452,259.5936,259.376,259.465,4148.0
2023-06-08 14:10:00,262.22,262.66,262.21,262.66,9564.0,259.3562,259.7914,259.3463,259.7914,9564.0
2023-06-08 14:20:00,262.71,262.74,262.62,262.69,13519.0,259.8408,259.8705,259.7518,259.8211,13519.0
2023-06-08 14:30:00,262.72,262.9,262.72,262.84,12310.0,259.8507,260.0288,259.8507,259.9694,12310.0
2023-06-08 14:40:00,262.88,263.02,262.84,262.87,15616.0,260.009,260.1474,259.9694,259.9991,15616.0
2023-06-08 14:50:00,262.88,263.04,262.88,262.99,11626.0,260.009,260.1672,260.009,260.1178,11626.0
2023-06-08 15:00:00,262.96,263.07,262.91,263.02,136461.0,260.0881,260.1969,260.0386,260.1474,136461.0
2023-06-08 15:10:00,263.08,263.19,262.93,262.98,13044.0,260.2068,260.3156,260.0584,260.1079,13044.0
2023-06-08 15:20:00,262.99,263.12,262.92,262.96,14827.0,260.1178,260.2464,260.0485,260.0881,14827.0
2023-06-08 15:30:00,262.92,263.05,262.89,263.04,13864.0,260.0485,260.1771,260.0189,260.1672,13864.0
2023-06-08 15:40:00,263.02,263.27,263.02,263.25,16413.0,260.1474,260.3947,260.1474,260.3749,16413.0
2023-06-08 15:50:00,263.34,263.38,263.02,263.14,56935.0,260.464,260.5035,260.1474,260.2661,56935.0
2023-06-09 09:30:00,264.22,264.65,264.22,264.64,31114.0,261.3343,261.7596,261.3343,261.7498,31114.0
2023-06-09 09:40:00,264.52,265.33,264.52,265.14,27389.0,261.6311,262.4322,261.6311,262.2443,27389.0
2023-06-09 09:50:00,265.17,265.58,265.15,265.36,23752.0,262.274,262.6795,262.2542,262.4619,23752.0
2023-06-09 10:00:00,265.43,265.69,265.34,265.38,13444.0,262.5311,262.7883,262.4421,262.4817,13444.0
2023-06-09 10:10:00,265.34,265.82,265.29,265.82,14353.0,262.4421,262.9169,262.3927,262.9169,14353.0
2023-06-09 10:20:00,265.78,265.82,265.57,265.68,29833.0,262.8773,262.9169,262.6696,262.7784,29833.0
2023-06-09 10:30:00,265.74,265.82,265.34,265.42,26087.0,262.8377,262.9169,262.4421,262.5212,26087.0
2023-06-09 10:40:00,265.33,265.33,264.71,264.71,29393.0,262.4322,262.4322,261.819,261.819,29393.0
2023-06-09 10:50:00,264.56,264.86,264.37,264.76,29029.0,261.6706,261.9674,261.4827,261.8684,29029.0
2023-06-09 11:00:00,264.75,265.25,264.71,265.19,14594.0,261.8586,262.3531,261.819,262.2937,14594.0
2023-06-09 11:10:00,265.18,265.34,264.84,264.95,9580.0,262.2839,262.4421,261.9476,262.0564,9580.0
2023-06-09 11:20:00,264.89,264.91,263.97,263.99,57221.0,261.997,262.0168,261.0871,261.1069,57221.0
2023-06-09 11:30:00,263.97,264.26,263.62,264.04,89088.0,261.0871,261.3739,260.7409,261.1563,89088.0
2023-06-09 11:40:00,264.06,264.31,264.01,264.1,66569.0,261.1761,261.4234,261.1266,261.2157,66569.0
2023-06-09 11:50:00,264.07,264.13,263.58,263.63,68892.0,261.186,261.2453,260.7013,260.7508,68892.0
2023-06-09 12:00:00,263.6,263.83,263.2,263.7,13215.0,260.7211,260.9486,260.3255,260.82,13215.0
2023-06-09 12:10:00,263.7,264.07,263.68,264.06,13236.0,260.82,261.186,260.8002,261.1761,13236.0
2023-06-09 12:20:00,264.01,264.01,263.34,263.51,6851.0,261.1266,261.1266,260.464,260.6321,6851.0
2023-06-09 12:30:00,263.52,263.72,263.33,263.37,7934.0,260.642,260.8398,260.4541,260.4936,7934.0
2023-06-09 12:40:00,263.31,263.79,263.25,263.79,5806.0,260.4343,260.909,260.3749,260.909,5806.0
2023-06-09 12:50:00,263.82,263.96,263.73,263.96,6363.0,260.9387,261.0772,260.8497,261.0772,6363.0
2023-06-09 13:00:00,263.97,264.22,263.92,264.21,17105.0,261.0871,261.3343,261.0376,261.3245,17105.0
2023-06-09 13:10:00,264.23,264.25,264.08,264.08,12915.0,261.3442,261.364,261.1959,261.1959,12915.0
2023-06-09 13:20:00,263.97,264.41,263.97,264.41,9241.0,261.0871,261.5223,261.0871,261.5223,9241.0
2023-06-09 13:30:00,264.41,264.51,264.36,264.47,6114.0,261.5223,261.6212,261.4728,261.5816,6114.0
2023-06-09 13:40:00,264.48,264.78,264.47,264.57,11616.0,261.5915,261.8882,261.5816,261.6805,11616.0
2023-06-09 13:50:00,264.54,264.78,264.47,264.69,17360.0,261.6508,261.8882,261.5816,261.7992,17360.0
2023-06-09 14:00:00,264.78,264.78,264.6,264.68,5651.0,261.8882,261.8882,261.7102,261.7893,5651.0
2023-06-09 14:10:00,264.78,264.78,264.42,264.59,34145.0,261.8882,261.8882,261.5322,261.7003,34145.0
2023-06-09 14:20:00,264.59,264.87,264.54,264.58,20398.0,261.7003,261.9772,261.6508,261.6904,20398.0
2023-06-09 14:30:00,264.62,264.62,264.18,264.18,12136.0,261.73,261.73,261.2948,261.2948,12136.0
2023-06-09 14:40:00,264.27,264.35,264.13,264.14,8460.0,261.3838,261.4629,261.2453,261.2552,8460.0
2023-06-09 14:50:00,264.17,264.46,264.17,264.44,12545.0,261.2849,261.5717,261.2849,261.5519,12545.0
2023-06-09 15:00:00,264.45,264.52,264.1,264.17,12359.0,261.5618,261.6311,261.2157,261.2849,12359.0
2023-06-09 15:10:00,264.13,264.28,263.98,264.28,24182.0,261.2453,261.3937,261.097,261.3937,24182.0
2023-06-09 15:20:00,264.26,264.3,264.14,264.23,14662.0,261.3739,261.4135,261.2552,261.3442,14662.0
2023-06-09 15:30:00,264.22,264.3,263.93,264.02,25298.0,261.3343,261.4135,261.0475,261.1365,25298.0
2023-06-09 15:40:00,264.09,264.21,263.97,263.98,105392.0,261.2058,261.3245,261.0871,261.097,105392.0
2023-06-09 15:50:00,263.94,263.98,263.68,263.92,258823.0,261.0574,261.097,260.8002,261.0376,258823.0
2023-06-12 09:30:00,264.96,265.27,264.74,265.06,31706.0,262.0663,262.3729,261.8487,262.1652,31706.0
2023-06-12 09:40:00,265.14,265.26,264.86,264.98,24703.0,262.2443,262.363,261.9674,262.086,24703.0
2023-06-12 09:50:00,264.94,264.96,264.79,264.79,22379.0,262.0465,262.0663,261.8981,261.8981,22379.0
2023-06-12 10:00:00,264.85,265.0,264.43,264.6,13234.0,261.9575,262.1058,261.542,261.7102,13234.0
2023-06-12 10:10:00,264.52,264.73,264.41,264.55,5070.0,261.6311,261.8388,261.5223,261.6607,5070.0
2023-06-12 10:20:00,264.48,264.96,264.47,264.88,8862.0,261.5915,262.0663,261.5816,261.9871,8862.0
2023-06-12 10:30:00,264.88,264.96,264.62,264.71,76122.0,261.9871,262.0663,261.73,261.819,76122.0
2023-06-12 10:40:00,264.68,265.09,264.68,265.09,5026.0,261.7893,262.1948,261.7893,262.1948,5026.0
2023-06-12 10:50:00,265.02,265.02,264.69,264.7,10480.0,262.1256,262.1256,261.7992,261.8091,10480.0
2023-06-12 11:00:00,264.81,264.93,264.65,264.73,5212.0,261.9179,262.0366,261.7596,261.8388,5212.0
2023-06-12 11:10:00,264.73,264.95,264.65,264.95,5915.0,261.8388,262.0564,261.7596,262.0564,5915.0
2023-06-12 11:20:00,265.0,265.04,264.93,265.03,5441.0,262.1058,262.1454,262.0366,262.1355,5441.0
2023-06-12 11:30:00,265.11,265.46,265.1,265.42,3154.0,262.2146,262.5608,262.2047,262.5212,3154.0
2023-06-12 11:40:00,265.4,265.59,265.39,265.44,8281.0,262.5015,262.6894,262.4916,262.541,8281.0
2023-06-12 11:50:00,265.46,265.59,265.41,265.59,2463.0,262.5608,262.6894,262.5113,262.6894,2463.0
2023-06-12 12:00:00,265.56,265.6,265.39,265.51,19541.0,262.6597,262.6993,262.4916,262.6103,19541.0
2023-06-12 12:10:00,265.51,265.55,265.37,265.47,15399.0,262.6103,262.6498,262.4718,262.5707,15399.0
2023-06-12 12:20:00,265.42,265.61,265.38,265.56,5506.0,262.5212,262.7092,262.4817,262.6597,5506.0
2023-06-12 12:30:00,265.57,265.8,265.57,265.75,18174.0,262.6696,262.8971,262.6696,262.8476,18174.0
2023-06-12 12:40:00,265.76,265.84,265.62,265.68,20267.0,262.8575,262.9367,262.7191,262.7784,20267.0
2023-06-12 12:50:00,265.73,265.83,265.71,265.79,20850.0,262.8279,262.9268,262.8081,262.8872,20850.0
2023-06-12 13:00:00,265.77,265.9,265.75,265.79,26886.0,262.8674,262.996,262.8476,262.8872,26886.0
2023-06-12 13:10:00,265.76,265.9,265.72,265.86,12965.0,262.8575,262.996,262.818,262.9564,12965.0
2023-06-12 13:20:00,265.87,265.9,265.77,265.8,12646.0,262.9663,262.996,262.8674,262.8971,12646.0
2023-06-12 13:30:00,265.85,265.93,265.75,265.89,13333.0,262.9465,263.0257,262.8476,262.9861,13333.0
2023-06-12 13:40:00,265.88,266.2,265.83,266.17,20237.0,262.9762,263.2927,262.9268,263.263,20237.0
2023-06-12 13:50:00,266.14,266.35,266.09,266.33,25070.0,263.2334,263.4411,263.1839,263.4213,25070.0
2023-06-12 14:00:00,266.32,266.34,266.21,266.24,4541.0,263.4114,263.4312,263.3026,263.3323,4541.0
2023-06-12 14:10:00,266.22,266.33,266.2,266.26,10288.0,263.3125,263.4213,263.2927,263.3521,10288.0
2023-06-12 14:20:00,266.26,266.32,266.19,266.25,6656.0,263.3521,263.4114,263.2828,263.3422,6656.0
2023-06-12 14:30:00,266.24,266.43,266.23,266.31,14679.0,263.3323,263.5202,263.3224,263.4015,14679.0
2023-06-12 14:40:00,266.37,266.58,266.33,266.56,8805.0,263.4609,263.6686,263.4213,263.6488,8805.0
2023-06-12 14:50:00,266.62,266.9,266.62,266.89,6174.0,263.7081,263.9851,263.7081,263.9752,6174.0
2023-06-12 15:00:00,266.9,267.16,266.82,267.16,15158.0,263.9851,264.2422,263.9059,264.2422,15158.0
2023-06-12 15:10:00,267.16,267.6,267.15,267.27,30193.0,264.2422,264.6774,264.2323,264.351,30193.0
2023-06-12 15:20:00,267.24,267.26,267.03,267.26,12258.0,264.3214,264.3411,264.1137,264.3411,12258.0
2023-06-12 15:30:00,267.26,267.39,267.15,267.37,19133.0,264.3411,264.4697,264.2323,264.4499,19133.0
2023-06-12 15:40:00,267.47,267.64,267.3,267.39,23212.0,264.5488,264.717,264.3807,264.4697,23212.0
2023-06-12 15:50:00,267.43,267.8,267.31,267.75,216882.0,264.5093,264.8752,264.3906,264.8258,216882.0
2023-06-13 09:30:00,269.12,269.66,268.89,269.51,43244.0,266.1808,266.7149,265.9533,266.5666,43244.0
2023-06-13 09:40:00,269.3,269.87,268.41,268.78,14295.0,266.3589,266.9226,265.4786,265.8445,14295.0
2023-06-13 09:50:00,268.74,269.05,268.44,268.45,15076.0,265.805,266.1116,265.5083,265.5181,15076.0
2023-06-13 10:00:00,268.42,268.88,268.11,268.11,8079.0,265.4885,265.9434,265.1819,265.1819,8079.0
2023-06-13 10:10:00,268.09,268.23,267.6,267.93,6513.0,265.1621,265.3005,264.6774,265.0038,6513.0
2023-06-13 10:20:00,267.99,268.34,267.96,267.96,8168.0,265.0632,265.4093,265.0335,265.0335,8168.0
2023-06-13 10:30:00,267.93,268.61,267.93,268.61,5935.0,265.0038,265.6764,265.0038,265.6764,5935.0
2023-06-13 10:40:00,268.59,268.65,268.32,268.63,18111.0,265.6566,265.716,265.3896,265.6962,18111.0
2023-06-13 10:50:00,268.78,268.88,268.59,268.73,10453.0,265.8445,265.9434,265.6566,265.7951,10453.0
2023-06-13 11:00:00,268.68,268.98,268.5,268.98,19882.0,265.7456,266.0424,265.5676,266.0424,19882.0
2023-06-13 11:10:00,268.95,269.49,268.93,269.4,28786.0,266.0127,266.5468,265.9929,266.4578,28786.0
2023-06-13 11:20:00,269.38,269.62,269.27,269.36,16488.0,266.438,266.6754,266.3292,266.4182,16488.0
2023-06-13 11:30:00,269.31,269.31,268.94,268.94,21191.0,266.3688,266.3688,266.0028,266.0028,21191.0
2023-06-13 11:40:00,268.9,269.1,268.86,269.1,7227.0,265.9632,266.161,265.9237,266.161,7227.0
2023-06-13 11:50:00,269.03,269.34,268.75,268.76,14867.0,266.0918,266.3984,265.8149,265.8248,14867.0
2023-06-13 12:00:00,268.63,269.03,268.52,268.99,19390.0,265.6962,266.0918,265.5874,266.0522,19390.0
2023-06-13 12:10:00,269.01,269.24,269.01,269.18,100944.0,266.072,266.2995,266.072,266.2402,100944.0
2023-06-13 12:20:00,269.1,269.15,268.99,269.12,6024.0,266.161,266.2105,266.0522,266.1808,6024.0
2023-06-13 12:30:00,269.1,269.3,269.04,269.28,38914.0,266.161,266.3589,266.1017,266.3391,38914.0
2023-06-13 12:40:00,269.34,269.43,269.18,269.25,2292.0,266.3984,266.4874,266.2402,266.3094,2292.0
2023-06-13 12:50:00,269.38,269.58,269.34,269.57,5627.0,266.438,266.6358,266.3984,266.6259,5627.0
2023-06-13 13:00:00,269.55,269.79,269.34,269.36,45693.0,266.6061,266.8435,266.3984,266.4182,45693.0
2023-06-13 13:10:00,269.34,269.48,269.0,269.47,12060.0,266.3984,266.5369,266.0621,266.527,12060.0
2023-06-13 13:20:00,269.43,269.52,269.27,269.44,3351.0,266.4874,266.5765,266.3292,266.4973,3351.0
2023-06-13 13:30:00,269.52,269.62,269.4,269.43,36149.0,266.5765,266.6754,266.4578,266.4874,36149.0
2023-06-13 13:40:00,269.51,269.73,269.49,269.67,19307.0,266.5666,266.7842,266.5468,266.7248,19307.0
2023-06-13 13:50:00,269.62,269.63,269.23,269.45,24421.0,266.6754,266.6853,266.2896,266.5072,24421.0
2023-06-13 14:00:00,269.41,269.51,269.13,269.14,22116.0,266.4677,266.5666,266.1907,266.2006,22116.0
2023-06-13 14:10:00,269.01,269.14,268.82,269.09,8087.0,266.072,266.2006,265.8841,266.1512,8087.0
2023-06-13 14:20:00,269.12,269.13,268.4,268.4,9699.0,266.1808,266.1907,265.4687,265.4687,9699.0
2023-06-13 14:30:00,268.44,268.6,268.32,268.57,9210.0,265.5083,265.6665,265.3896,265.6368,9210.0
2023-06-13 14:40:00,268.56,268.74,268.39,268.59,16454.0,265.6269,265.805,265.4588,265.6566,16454.0
2023-06-13 14:50:00,268.61,269.09,268.6,269.01,25167.0,265.6764,266.1512,265.6665,266.072,25167.0
2023-06-13 15:00:00,269.04,269.23,268.96,269.14,19340.0,266.1017,266.2896,266.0226,266.2006,19340.0
2023-06-13 15:10:00,269.15,269.36,268.97,269.14,13366.0,266.2105,266.4182,266.0325,266.2006,13366.0
2023-06-13 15:20:00,269.21,269.38,269.03,269.06,7546.0,266.2698,266.438,266.0918,266.1215,7546.0
2023-06-13 15:30:00,269.08,269.14,268.96,269.13,17872.0,266.1413,266.2006,266.0226,266.1907,17872.0
2023-06-13 15:40:00,269.26,269.28,269.03,269.21,10203.0,266.3193,266.3391,266.0918,266.2698,10203.0
2023-06-13 15:50:00,269.22,269.51,269.09,269.48,66933.0,266.2797,266.5666,266.1512,266.5369,66933.0
2023-06-14 09:30:00,269.19,269.32,268.73,268.9,43595.0,266.2501,266.3786,265.7951,265.9632,43595.0
2023-06-14 09:40:00,269.24,269.66,269.17,269.66,14731.0,266.2995,266.7149,266.2303,266.7149,14731.0
2023-06-14 09:50:00,269.68,269.76,269.46,269.47,4066.0,266.7347,266.8138,266.5171,266.527,4066.0
2023-06-14 10:00:00,269.65,270.02,269.53,269.98,11016.0,266.705,267.071,266.5864,267.0314,11016.0
2023-06-14 10:10:00,269.97,270.13,269.83,270.06,17359.0,267.0215,267.1798,266.8831,267.1106,17359.0
2023-06-14 10:20:00,270.14,270.29,269.82,269.97,5376.0,267.1897,267.338,266.8732,267.0215,5376.0
2023-06-14 10:30:00,269.97,270.28,269.96,270.25,7227.0,267.0215,267.3282,267.0117,267.2985,7227.0
2023-06-14 10:40:00,270.18,270.39,270.13,270.22,6088.0,267.2293,267.437,267.1798,267.2688,6088.0
2023-06-14 10:50:00,270.26,270.33,269.99,270.05,10851.0,267.3084,267.3776,267.0413,267.1007,10851.0
2023-06-14 11:00:00,270.02,270.16,269.84,270.15,5781.0,267.071,267.2095,266.893,267.1996,5781.0
2023-06-14 11:10:00,270.27,270.74,270.26,270.66,12770.0,267.3183,267.7831,267.3084,267.704,12770.0
2023-06-14 11:20:00,270.62,271.04,270.62,270.79,13791.0,267.6644,268.0799,267.6644,267.8326,13791.0
2023-06-14 11:30:00,270.79,270.89,270.75,270.81,7170.0,267.8326,267.9315,267.793,267.8524,7170.0
2023-06-14 11:40:00,270.84,270.9,270.53,270.66,11474.0,267.882,267.9414,267.5754,267.704,11474.0
2023-06-14 11:50:00,270.63,270.65,270.33,270.4,16362.0,267.6743,267.6941,267.3776,267.4468,16362.0
2023-06-14 12:00:00,270.43,270.44,270.03,270.28,5140.0,267.4765,267.4864,267.0809,267.3282,5140.0
2023-06-14 12:10:00,270.34,270.62,270.33,270.62,5529.0,267.3875,267.6644,267.3776,267.6644,5529.0
2023-06-14 12:20:00,270.6,270.65,270.47,270.51,7240.0,267.6447,267.6941,267.5161,267.5556,7240.0
2023-06-14 12:30:00,270.51,270.53,270.34,270.43,42768.0,267.5556,267.5754,267.3875,267.4765,42768.0
2023-06-14 12:40:00,270.4,270.48,270.31,270.32,7512.0,267.4468,267.526,267.3578,267.3677,7512.0
2023-06-14 12:50:00,270.38,270.54,270.37,270.54,5412.0,267.4271,267.5853,267.4172,267.5853,5412.0
2023-06-14 13:00:00,270.43,270.47,270.17,270.17,3611.0,267.4765,267.5161,267.2194,267.2194,3611.0
2023-06-14 13:10:00,270.18,270.18,269.8,269.92,32630.0,267.2293,267.2293,266.8534,266.9721,32630.0
2023-06-14 13:20:00,269.8,270.0,269.74,269.9,9306.0,266.8534,267.0512,266.7941,266.9523,9306.0
2023-06-14 13:30:00,269.88,270.04,269.65,270.04,11340.0,266.9325,267.0908,266.705,267.0908,11340.0
2023-06-14 13:40:00,270.02,270.04,269.74,269.92,8309.0,267.071,267.0908,266.7941,266.9721,8309.0
2023-06-14 13:50:00,269.97,270.05,269.9,269.9,6258.0,267.0215,267.1007,266.9523,266.9523,6258.0
2023-06-14 14:00:00,269.78,269.78,267.36,268.29,24029.0,266.8336,266.8336,264.44,265.3599,24029.0
2023-06-14 14:10:00,268.26,268.64,267.66,268.0,8980.0,265.3302,265.7061,264.7368,265.0731,8980.0
2023-06-14 14:20:00,267.97,268.04,267.61,267.96,6716.0,265.0434,265.1126,264.6873,265.0335,6716.0
2023-06-14 14:30:00,268.14,269.17,267.86,268.93,12880.0,265.2115,266.2303,264.9346,265.9929,12880.0
2023-06-14 14:40:00,268.73,270.03,268.73,270.03,8090.0,265.7951,267.0809,265.7951,267.0809,8090.0
2023-06-14 14:50:00,270.05,270.08,269.51,269.57,8783.0,267.1007,267.1303,266.5666,266.6259,8783.0
2023-06-14 15:00:00,269.66,270.84,269.65,270.77,9681.0,266.7149,267.882,266.705,267.8128,9681.0
2023-06-14 15:10:00,270.81,270.82,269.14,269.59,14515.0,267.8524,267.8623,266.2006,266.6457,14515.0
2023-06-14 15:20:00,269.52,270.44,269.48,269.86,47681.0,266.5765,267.4864,266.5369,266.9127,47681.0
2023-06-14 15:30:00,269.72,270.13,269.48,269.96,111295.0,266.7743,267.1798,266.5369,267.0117,111295.0
2023-06-14 15:40:00,269.93,269.96,269.45,269.47,86624.0,266.982,267.0117,266.5072,266.527,86624.0
2023-06-14 15:50:00,269.25,270.45,268.91,270.45,90979.0,266.3094,267.4963,265.9731,267.4963,90979.0
2023-06-15 09:30:00,269.55,270.02,269.36,269.93,51838.0,266.6061,267.071,266.4182,266.982,51838.0
2023-06-15 09:40:00,270.02,270.99,269.97,270.76,46634.0,267.071,268.0304,267.0215,267.8029,46634.0
2023-06-15 09:50:00,270.83,271.29,270.77,271.07,13437.0,267.8722,268.3271,267.8128,268.1095,13437.0
2023-06-15 10:00:00,271.26,271.75,270.89,271.75,19090.0,268.2975,268.7821,267.9315,268.7821,19090.0
2023-06-15 10:10:00,271.81,271.89,271.34,271.45,8634.0,268.8414,268.9206,268.3766,268.4854,8634.0
2023-06-15 10:20:00,271.44,272.02,271.42,272.0,7958.0,268.4755,269.0492,268.4557,269.0294,7958.0
2023-06-15 10:30:00,272.07,272.07,271.27,271.35,19616.0,269.0986,269.0986,268.3073,268.3865,19616.0
2023-06-15 10:40:00,271.42,272.22,271.42,272.04,6619.0,268.4557,269.247,268.4557,269.0689,6619.0
2023-06-15 10:50:00,271.97,272.09,271.68,271.92,5483.0,268.9997,269.1184,268.7129,268.9502,5483.0
2023-06-15 11:00:00,271.92,272.29,271.8,272.06,5924.0,268.9502,269.3162,268.8316,269.0887,5924.0
2023-06-15 11:10:00,271.98,272.42,271.93,272.22,12617.0,269.0096,269.4448,268.9601,269.247,12617.0
2023-06-15 11:20:00,272.19,272.61,272.19,272.61,5578.0,269.2173,269.6327,269.2173,269.6327,5578.0
2023-06-15 11:30:00,272.64,272.96,272.39,272.9,9327.0,269.6624,269.9789,269.4151,269.9195,9327.0
2023-06-15 11:40:00,272.92,273.01,272.34,272.4,51663.0,269.9393,270.0283,269.3657,269.425,51663.0
2023-06-15 11:50:00,272.4,272.79,272.36,272.74,50905.0,269.425,269.8107,269.3854,269.7613,50905.0
2023-06-15 12:00:00,272.74,272.85,272.67,272.76,10554.0,269.7613,269.8701,269.6921,269.7811,10554.0
2023-06-15 12:10:00,272.78,272.82,272.41,272.62,155849.0,269.8009,269.8404,269.4349,269.6426,155849.0
2023-06-15 12:20:00,272.62,272.88,272.58,272.76,10583.0,269.6426,269.8998,269.603,269.7811,10583.0
2023-06-15 12:30:00,272.77,272.86,272.5,272.81,12322.0,269.791,269.88,269.5239,269.8305,12322.0
2023-06-15 12:40:00,272.81,272.97,272.55,272.56,7330.0,269.8305,269.9888,269.5734,269.5833,7330.0
2023-06-15 12:50:00,272.74,272.78,272.6,272.78,3979.0,269.7613,269.8009,269.6228,269.8009,3979.0
2023-06-15 13:00:00,272.83,272.83,272.41,272.49,9045.0,269.8503,269.8503,269.4349,269.514,9045.0
2023-06-15 13:10:00,272.5,272.57,272.31,272.49,14399.0,269.5239,269.5931,269.336,269.514,14399.0
2023-06-15 13:20:00,272.49,272.87,272.49,272.77,6452.0,269.514,269.8899,269.514,269.791,6452.0
2023-06-15 13:30:00,272.9,273.0,272.79,272.9,7624.0,269.9195,270.0185,269.8107,269.9195,7624.0
2023-06-15 13:40:00,272.86,273.4,272.85,273.33,7338.0,269.88,270.4141,269.8701,270.3448,7338.0
2023-06-15 13:50:00,273.35,273.59,273.29,273.5,6134.0,270.3646,270.602,270.3053,270.513,6134.0
2023-06-15 14:00:00,273.55,273.69,273.21,273.32,9508.0,270.5624,270.7009,270.2262,270.335,9508.0
2023-06-15 14:10:00,273.41,273.49,273.1,273.15,6652.0,270.424,270.5031,270.1174,270.1668,6652.0
2023-06-15 14:20:00,273.16,273.54,273.14,273.54,4229.0,270.1767,270.5526,270.1569,270.5526,4229.0
2023-06-15 14:30:00,273.58,273.93,273.57,273.85,12539.0,270.5921,270.9383,270.5822,270.8592,12539.0
2023-06-15 14:40:00,273.92,274.19,273.88,274.19,149666.0,270.9284,271.1955,270.8888,271.1955,149666.0
2023-06-15 14:50:00,274.13,274.85,274.13,274.72,54950.0,271.1361,271.8482,271.1361,271.7197,54950.0
2023-06-15 15:00:00,274.74,274.8,274.05,274.4,18737.0,271.7394,271.7988,271.057,271.4032,18737.0
2023-06-15 15:10:00,274.36,274.69,274.32,274.37,9430.0,271.3636,271.69,271.324,271.3735,9430.0
2023-06-15 15:20:00,274.25,274.39,274.11,274.34,28134.0,271.2548,271.3933,271.1163,271.3438,28134.0
2023-06-15 15:30:00,274.38,274.53,274.16,274.2,118233.0,271.3834,271.5317,271.1658,271.2053,118233.0
2023-06-15 15:40:00,274.23,274.44,274.06,274.33,19931.0,271.235,271.4427,271.0669,271.3339,19931.0
2023-06-15 15:50:00,274.45,274.64,273.68,273.97,190096.0,271.4526,271.6405,270.691,270.9779,190096.0
2023-06-16 09:30:00,275.91,275.91,274.27,274.42,54193.0,272.8967,272.8967,271.2746,271.4229,54193.0
2023-06-16 09:40:00,274.42,274.5,273.67,273.87,22816.0,271.4229,271.5021,270.6811,270.879,22816.0
2023-06-16 09:50:00,273.89,274.09,273.65,273.82,11234.0,270.8987,271.0965,270.6614,270.8295,11234.0
2023-06-16 10:00:00,273.99,274.31,273.85,274.22,16346.0,270.9976,271.3141,270.8592,271.2251,16346.0
2023-06-16 10:10:00,274.34,274.5,273.91,274.12,9141.0,271.3438,271.5021,270.9185,271.1262,9141.0
2023-06-16 10:20:00,274.11,274.68,274.06,274.67,14170.0,271.1163,271.6801,271.0669,271.6702,14170.0
2023-06-16 10:30:00,274.64,274.74,274.46,274.48,21869.0,271.6405,271.7394,271.4625,271.4823,21869.0
2023-06-16 10:40:00,274.52,274.52,273.9,273.96,7682.0,271.5219,271.5219,270.9086,270.968,7682.0
2023-06-16 10:50:00,273.98,274.39,273.92,274.27,8439.0,270.9877,271.3933,270.9284,271.2746,8439.0
2023-06-16 11:00:00,274.12,274.45,273.93,274.45,19539.0,271.1262,271.4526,270.9383,271.4526,19539.0
2023-06-16 11:10:00,274.42,274.67,274.3,274.31,15422.0,271.4229,271.6702,271.3043,271.3141,15422.0
2023-06-16 11:20:00,274.18,274.23,273.32,273.45,13520.0,271.1856,271.235,270.335,270.4635,13520.0
2023-06-16 11:30:00,273.79,273.79,273.46,273.52,29581.0,270.7998,270.7998,270.4734,270.5328,29581.0
2023-06-16 11:40:00,273.58,273.81,273.41,273.42,8196.0,270.5921,270.8196,270.424,270.4339,8196.0
2023-06-16 11:50:00,273.48,273.97,273.33,273.97,5673.0,270.4932,270.9779,270.3448,270.9779,5673.0
2023-06-16 12:00:00,273.95,274.04,273.75,273.82,16185.0,270.9581,271.0471,270.7603,270.8295,16185.0
2023-06-16 12:10:00,273.88,274.0,273.77,274.0,22743.0,270.8888,271.0075,270.78,271.0075,22743.0
2023-06-16 12:20:00,274.06,274.17,273.94,274.15,4183.0,271.0669,271.1757,270.9482,271.1559,4183.0
2023-06-16 12:30:00,274.18,274.35,274.11,274.19,6210.0,271.1856,271.3537,271.1163,271.1955,6210.0
2023-06-16 12:40:00,274.11,274.38,274.05,274.38,8879.0,271.1163,271.3834,271.057,271.3834,8879.0
2023-06-16 12:50:00,274.35,274.53,274.31,274.37,5576.0,271.3537,271.5317,271.3141,271.3735,5576.0
2023-06-16 13:00:00,274.4,274.47,274.13,274.14,4129.0,271.4032,271.4724,271.1361,271.146,4129.0
2023-06-16 13:10:00,274.0,274.09,273.89,274.09,7258.0,271.0075,271.0965,270.8987,271.0965,7258.0
2023-06-16 13:20:00,274.04,274.11,273.97,273.99,2063.0,271.0471,271.1163,270.9779,270.9976,2063.0
2023-06-16 13:30:00,273.92,274.02,273.77,273.83,4286.0,270.9284,271.0273,270.78,270.8394,4286.0
2023-06-16 13:40:00,273.91,273.99,273.66,273.66,11020.0,270.9185,270.9976,270.6712,270.6712,11020.0
2023-06-16 13:50:00,273.67,273.92,273.67,273.82,10227.0,270.6811,270.9284,270.6811,270.8295,10227.0
2023-06-16 14:00:00,273.82,273.92,273.49,273.71,14125.0,270.8295,270.9284,270.5031,270.7207,14125.0
2023-06-16 14:10:00,273.79,273.8,273.5,273.6,6070.0,270.7998,270.8097,270.513,270.6119,6070.0
2023-06-16 14:20:00,273.58,273.65,273.51,273.57,4401.0,270.5921,270.6614,270.5229,270.5822,4401.0
2023-06-16 14:30:00,273.61,273.61,273.22,273.5,15306.0,270.6218,270.6218,270.2361,270.513,15306.0
2023-06-16 14:40:00,273.34,273.37,273.14,273.24,12027.0,270.3547,270.3844,270.1569,270.2558,12027.0
2023-06-16 14:50:00,273.22,273.29,272.91,272.91,15190.0,270.2361,270.3053,269.9294,269.9294,15190.0
2023-06-16 15:00:00,273.0,273.0,272.66,272.73,8188.0,270.0185,270.0185,269.6822,269.7514,8188.0
2023-06-16 15:10:00,272.76,272.77,272.45,272.69,17828.0,269.7811,269.791,269.4745,269.7118,17828.0
2023-06-16 15:20:00,272.69,272.92,272.55,272.62,8667.0,269.7118,269.9393,269.5734,269.6426,8667.0
2023-06-16 15:30:00,272.66,273.08,272.66,272.99,6803.0,269.6822,270.0976,269.6822,270.0086,6803.0
2023-06-16 15:40:00,273.01,273.06,272.78,272.88,30186.0,270.0283,270.0778,269.8009,269.8998,30186.0
2023-06-16 15:50:00,272.88,272.88,272.13,272.33,114120.0,269.8998,269.8998,269.158,269.3558,114120.0
2023-06-20 09:30:00,271.06,272.16,270.97,272.11,70603.0,268.0996,269.1876,268.0106,269.1382,70603.0
2023-06-20 09:40:00,272.41,272.56,271.99,272.5,12725.0,269.4349,269.5833,269.0195,269.5239,12725.0
2023-06-20 09:50:00,272.49,272.56,271.7,271.71,13716.0,269.514,269.5833,268.7327,268.7425,13716.0
2023-06-20 10:00:00,271.64,271.83,271.4,271.71,12940.0,268.6733,268.8612,268.4359,268.7425,12940.0
2023-06-20 10:10:00,271.66,271.91,270.87,270.87,15072.0,268.6931,268.9404,267.9117,267.9117,15072.0
2023-06-20 10:20:00,270.85,270.89,270.09,270.23,53005.0,267.8919,267.9315,267.1402,267.2787,53005.0
2023-06-20 10:30:00,270.22,270.41,270.0,270.23,24334.0,267.2688,267.4567,267.0512,267.2787,24334.0
2023-06-20 10:40:00,270.25,270.65,270.25,270.56,5595.0,267.2985,267.6941,267.2985,267.6051,5595.0
2023-06-20 10:50:00,270.63,270.63,270.25,270.32,15401.0,267.6743,267.6743,267.2985,267.3677,15401.0
2023-06-20 11:00:00,270.42,270.98,270.42,270.73,19574.0,267.4666,268.0205,267.4666,267.7732,19574.0
2023-06-20 11:10:00,270.75,270.76,270.51,270.7,40351.0,267.793,267.8029,267.5556,267.7436,40351.0
2023-06-20 11:20:00,270.65,270.65,270.49,270.62,5064.0,267.6941,267.6941,267.5359,267.6644,5064.0
2023-06-20 11:30:00,270.68,270.89,270.64,270.89,11627.0,267.7238,267.9315,267.6842,267.9315,11627.0
2023-06-20 11:40:00,270.92,270.93,270.62,270.81,12776.0,267.9612,267.9711,267.6644,267.8524,12776.0
2023-06-20 11:50:00,270.84,270.9,270.59,270.59,14363.0,267.882,267.9414,267.6348,267.6348,14363.0
2023-06-20 12:00:00,270.6,270.75,270.47,270.66,9699.0,267.6447,267.793,267.5161,267.704,9699.0
2023-06-20 12:10:00,270.68,271.1,270.68,271.0,9855.0,267.7238,268.1392,267.7238,268.0403,9855.0
2023-06-20 12:20:00,271.09,271.66,271.05,271.59,19508.0,268.1293,268.6931,268.0897,268.6239,19508.0
2023-06-20 12:30:00,271.65,271.89,271.55,271.76,4180.0,268.6832,268.9206,268.5843,268.792,4180.0
2023-06-20 12:40:00,271.82,272.03,271.82,272.0,4442.0,268.8513,269.059,268.8513,269.0294,4442.0
2023-06-20 12:50:00,272.11,272.11,271.96,272.02,5643.0,269.1382,269.1382,268.9898,269.0492,5643.0
2023-06-20 13:00:00,272.02,272.04,271.81,271.92,6651.0,269.0492,269.0689,268.8414,268.9502,6651.0
2023-06-20 13:10:00,271.92,272.13,271.84,272.12,24917.0,268.9502,269.158,268.8711,269.1481,24917.0
2023-06-20 13:20:00,272.25,272.42,272.08,272.08,10779.0,269.2766,269.4448,269.1085,269.1085,10779.0
2023-06-20 13:30:00,272.16,272.32,272.05,272.1,10165.0,269.1876,269.3459,269.0788,269.1283,10165.0
2023-06-20 13:40:00,272.18,272.23,272.14,272.18,2728.0,269.2074,269.2569,269.1678,269.2074,2728.0
2023-06-20 13:50:00,272.17,272.22,271.62,271.71,9812.0,269.1975,269.247,268.6535,268.7425,9812.0
2023-06-20 14:00:00,271.66,271.82,271.64,271.68,10290.0,268.6931,268.8513,268.6733,268.7129,10290.0
2023-06-20 14:10:00,271.69,271.95,271.65,271.93,17263.0,268.7228,268.9799,268.6832,268.9601,17263.0
2023-06-20 14:20:00,271.92,272.15,271.92,272.14,13050.0,268.9502,269.1777,268.9502,269.1678,13050.0
2023-06-20 14:30:00,272.12,272.12,271.75,271.88,25880.0,269.1481,269.1481,268.7821,268.9107,25880.0
2023-06-20 14:40:00,271.84,271.84,271.6,271.77,3449.0,268.8711,268.8711,268.6337,268.8019,3449.0
2023-06-20 14:50:00,271.85,271.88,271.63,271.81,8377.0,268.881,268.9107,268.6634,268.8414,8377.0
2023-06-20 15:00:00,271.88,271.91,271.58,271.72,7727.0,268.9107,268.9404,268.614,268.7524,7727.0
2023-06-20 15:10:00,271.72,271.82,271.58,271.64,16747.0,268.7524,268.8513,268.614,268.6733,16747.0
2023-06-20 15:20:00,271.67,271.9,271.62,271.87,238376.0,268.703,268.9305,268.6535,268.9008,238376.0
2023-06-20 15:30:00,271.87,271.93,271.63,271.84,20858.0,268.9008,268.9601,268.6634,268.8711,20858.0
2023-06-20 15:40:00,271.76,272.09,271.73,272.09,29314.0,268.792,269.1184,268.7623,269.1184,29314.0
2023-06-20 15:50:00,272.04,272.26,271.17,271.78,349470.0,269.0689,269.2865,268.2084,268.8118,349470.0
2023-06-21 09:30:00,270.94,271.29,270.75,270.97,22755.0,267.981,268.3271,267.793,268.0106,22755.0
2023-06-21 09:40:00,271.06,271.2,270.59,270.59,18309.0,268.0996,268.2381,267.6348,267.6348,18309.0
2023-06-21 09:50:00,270.57,270.67,269.99,270.14,6535.0,267.615,267.7139,267.0413,267.1897,6535.0
2023-06-21 10:00:00,270.3,270.3,269.5,269.71,2624.0,267.3479,267.3479,266.5567,266.7644,2624.0
2023-06-21 10:10:00,269.72,270.29,269.67,269.9,9701.0,266.7743,267.338,266.7248,266.9523,9701.0
2023-06-21 10:20:00,269.9,270.06,269.6,269.79,7759.0,266.9523,267.1106,266.6556,266.8435,7759.0
2023-06-21 10:30:00,269.89,270.07,269.69,269.9,8792.0,266.9424,267.1205,266.7446,266.9523,8792.0
2023-06-21 10:40:00,269.93,270.0,269.18,269.18,10128.0,266.982,267.0512,266.2402,266.2402,10128.0
2023-06-21 10:50:00,269.02,269.41,268.99,269.38,18246.0,266.0819,266.4677,266.0522,266.438,18246.0
2023-06-21 11:00:00,269.41,269.53,268.73,268.77,9120.0,266.4677,266.5864,265.7951,265.8347,9120.0
2023-06-21 11:10:00,268.84,268.9,268.62,268.62,28087.0,265.9039,265.9632,265.6863,265.6863,28087.0
2023-06-21 11:20:00,268.68,269.28,268.68,269.28,14360.0,265.7456,266.3391,265.7456,266.3391,14360.0
2023-06-21 11:30:00,269.26,269.81,269.23,269.69,12467.0,266.3193,266.8633,266.2896,266.7446,12467.0
2023-06-21 11:40:00,269.79,269.9,269.48,269.61,28396.0,266.8435,266.9523,266.5369,266.6655,28396.0
2023-06-21 11:50:00,269.65,269.65,269.1,269.1,15008.0,266.705,266.705,266.161,266.161,15008.0
2023-06-21 12:00:00,269.11,269.63,269.1,269.54,11577.0,266.1709,266.6853,266.161,266.5962,11577.0
2023-06-21 12:10:00,269.45,270.0,269.39,269.82,11233.0,266.5072,267.0512,266.4479,266.8732,11233.0
2023-06-21 12:20:00,269.88,269.92,269.66,269.79,6165.0,266.9325,266.9721,266.7149,266.8435,6165.0
2023-06-21 12:30:00,269.85,270.05,269.71,269.9,9078.0,266.9029,267.1007,266.7644,266.9523,9078.0
2023-06-21 12:40:00,269.95,269.97,269.55,269.55,7530.0,267.0018,267.0215,266.6061,266.6061,7530.0
2023-06-21 12:50:00,269.61,269.84,269.44,269.64,9725.0,266.6655,266.893,266.4973,266.6951,9725.0
2023-06-21 13:00:00,269.49,269.69,269.29,269.68,7732.0,266.5468,266.7446,266.349,266.7347,7732.0
2023-06-21 13:10:00,269.78,269.78,269.49,269.61,20169.0,266.8336,266.8336,266.5468,266.6655,20169.0
2023-06-21 13:20:00,269.64,269.64,269.31,269.41,7955.0,266.6951,266.6951,266.3688,266.4677,7955.0
2023-06-21 13:30:00,269.36,269.72,269.36,269.7,8326.0,266.4182,266.7743,266.4182,266.7545,8326.0
2023-06-21 13:40:00,269.73,269.89,269.55,269.77,41871.0,266.7842,266.9424,266.6061,266.8237,41871.0
2023-06-21 13:50:00,269.78,270.08,269.76,270.01,9086.0,266.8336,267.1303,266.8138,267.0611,9086.0
2023-06-21 14:00:00,270.05,270.16,269.96,270.01,11481.0,267.1007,267.2095,267.0117,267.0611,11481.0
2023-06-21 14:10:00,269.98,270.5,269.98,270.48,12394.0,267.0314,267.5458,267.0314,267.526,12394.0
2023-06-21 14:20:00,270.52,270.7,270.44,270.68,8125.0,267.5655,267.7436,267.4864,267.7238,8125.0
2023-06-21 14:30:00,270.69,270.88,270.59,270.66,13351.0,267.7337,267.9216,267.6348,267.704,13351.0
2023-06-21 14:40:00,270.69,270.69,270.39,270.43,14504.0,267.7337,267.7337,267.437,267.4765,14504.0
2023-06-21 14:50:00,270.46,270.71,270.38,270.58,8911.0,267.5062,267.7535,267.4271,267.6249,8911.0
2023-06-21 15:00:00,270.59,270.63,270.11,270.28,13426.0,267.6348,267.6743,267.16,267.3282,13426.0
2023-06-21 15:10:00,270.35,270.58,270.26,270.46,12073.0,267.3974,267.6249,267.3084,267.5062,12073.0
2023-06-21 15:20:00,270.49,270.5,270.11,270.15,11745.0,267.5359,267.5458,267.16,267.1996,11745.0
2023-06-21 15:30:00,270.11,270.18,269.32,269.52,19029.0,267.16,267.2293,266.3786,266.5765,19029.0
2023-06-21 15:40:00,269.48,269.83,269.47,269.8,18949.0,266.5369,266.8831,266.527,266.8534,18949.0
2023-06-21 15:50:00,269.75,269.9,269.17,269.4,156608.0,266.8039,266.9523,266.2303,266.4578,156608.0
2023-06-22 09:30:00,268.43,269.21,268.37,269.12,59403.0,265.4984,266.2698,265.439,266.1808,59403.0
2023-06-22 09:40:00,268.92,269.71,268.89,269.65,18702.0,265.983,266.7644,265.9533,266.705,18702.0
2023-06-22 09:50:00,269.66,270.15,269.57,269.9,7873.0,266.7149,267.1996,266.6259,266.9523,7873.0
2023-06-22 10:00:00,269.98,270.09,269.71,269.84,12885.0,267.0314,267.1402,266.7644,266.893,12885.0
2023-06-22 10:10:00,270.09,270.97,270.09,270.73,11297.0,267.1402,268.0106,267.1402,267.7732,11297.0
2023-06-22 10:20:00,270.81,270.81,270.43,270.64,9169.0,267.8524,267.8524,267.4765,267.6842,9169.0
2023-06-22 10:30:00,270.68,270.79,270.45,270.45,4551.0,267.7238,267.8326,267.4963,267.4963,4551.0
2023-06-22 10:40:00,270.36,270.38,269.62,270.05,31408.0,267.4073,267.4271,266.6754,267.1007,31408.0
2023-06-22 10:50:00,270.1,270.13,269.76,270.04,36740.0,267.1501,267.1798,266.8138,267.0908,36740.0
2023-06-22 11:00:00,269.98,270.95,269.98,270.71,7480.0,267.0314,267.9908,267.0314,267.7535,7480.0
2023-06-22 11:10:00,270.76,270.81,270.54,270.81,6367.0,267.8029,267.8524,267.5853,267.8524,6367.0
2023-06-22 11:20:00,270.79,270.89,270.38,270.39,20745.0,267.8326,267.9315,267.4271,267.437,20745.0
2023-06-22 11:30:00,270.48,270.99,270.39,270.99,6202.0,267.526,268.0304,267.437,268.0304,6202.0
2023-06-22 11:40:00,270.86,271.37,270.86,271.36,11833.0,267.9018,268.4063,267.9018,268.3964,11833.0
2023-06-22 11:50:00,271.39,271.4,271.02,271.16,9003.0,268.426,268.4359,268.0601,268.1985,9003.0
2023-06-22 12:00:00,270.96,270.97,270.57,270.65,4915.0,268.0007,268.0106,267.615,267.6941,4915.0
2023-06-22 12:10:00,270.6,270.7,270.48,270.63,13355.0,267.6447,267.7436,267.526,267.6743,13355.0
2023-06-22 12:20:00,270.55,270.89,270.55,270.67,3451.0,267.5952,267.9315,267.5952,267.7139,3451.0
2023-06-22 12:30:00,270.73,271.06,270.6,270.75,16884.0,267.7732,268.0996,267.6447,267.793,16884.0
2023-06-22 12:40:00,270.76,270.91,270.71,270.73,4014.0,267.8029,267.9513,267.7535,267.7732,4014.0
2023-06-22 12:50:00,270.69,270.75,270.6,270.73,2716.0,267.7337,267.793,267.6447,267.7732,2716.0
2023-06-22 13:00:00,270.66,270.67,270.12,270.32,17708.0,267.704,267.7139,267.1699,267.3677,17708.0
2023-06-22 13:10:00,270.28,270.49,270.21,270.46,2379.0,267.3282,267.5359,267.2589,267.5062,2379.0
2023-06-22 13:20:00,270.48,270.57,270.39,270.5,4107.0,267.526,267.615,267.437,267.5458,4107.0
2023-06-22 13:30:00,270.53,270.69,270.5,270.67,4486.0,267.5754,267.7337,267.5458,267.7139,4486.0
2023-06-22 13:40:00,270.73,270.96,270.73,270.9,2905.0,267.7732,268.0007,267.7732,267.9414,2905.0
2023-06-22 13:50:00,270.89,271.14,270.88,271.09,5984.0,267.9315,268.1788,267.9216,268.1293,5984.0
2023-06-22 14:00:00,271.17,271.23,271.06,271.06,8360.0,268.2084,268.2678,268.0996,268.0996,8360.0
2023-06-22 14:10:00,271.04,271.15,271.02,271.05,4169.0,268.0799,268.1887,268.0601,268.0897,4169.0
2023-06-22 14:20:00,270.99,271.25,270.98,271.23,4130.0,268.0304,268.2876,268.0205,268.2678,4130.0
2023-06-22 14:30:00,271.2,271.32,270.96,271.25,8326.0,268.2381,268.3568,268.0007,268.2876,8326.0
2023-06-22 14:40:00,271.26,271.31,271.14,271.21,16091.0,268.2975,268.3469,268.1788,268.248,16091.0
2023-06-22 14:50:00,271.21,271.6,271.14,271.58,10453.0,268.248,268.6337,268.1788,268.614,10453.0
2023-06-22 15:00:00,271.63,271.63,271.36,271.43,6425.0,268.6634,268.6634,268.3964,268.4656,6425.0
2023-06-22 15:10:00,271.41,271.5,271.26,271.4,7753.0,268.4458,268.5348,268.2975,268.4359,7753.0
2023-06-22 15:20:00,271.39,271.4,271.01,271.01,15296.0,268.426,268.4359,268.0502,268.0502,15296.0
2023-06-22 15:30:00,271.03,271.4,270.89,271.4,15456.0,268.07,268.4359,267.9315,268.4359,15456.0
2023-06-22 15:40:00,271.47,271.57,271.35,271.46,10795.0,268.5052,268.6041,268.3865,268.4953,10795.0
2023-06-22 15:50:00,271.47,271.81,271.38,271.77,134685.0,268.5052,268.8414,268.4161,268.8019,134685.0
2023-06-23 09:30:00,269.05,269.84,268.96,269.5,25019.0,266.1116,266.893,266.0226,266.5567,25019.0
2023-06-23 09:40:00,269.53,269.53,268.65,268.65,23956.0,266.5864,266.5864,265.716,265.716,23956.0
2023-06-23 09:50:00,268.61,269.26,268.59,269.15,11083.0,265.6764,266.3193,265.6566,266.2105,11083.0
2023-06-23 10:00:00,269.07,269.51,268.85,269.51,15434.0,266.1314,266.5666,265.9138,266.5666,15434.0
2023-06-23 10:10:00,269.48,269.75,269.38,269.72,11418.0,266.5369,266.8039,266.438,266.7743,11418.0
2023-06-23 10:20:00,269.72,269.78,269.24,269.5,19171.0,266.7743,266.8336,266.2995,266.5567,19171.0
2023-06-23 10:30:00,269.57,269.88,269.5,269.88,8814.0,266.6259,266.9325,266.5567,266.9325,8814.0
2023-06-23 10:40:00,269.84,269.95,269.56,269.69,3187.0,266.893,267.0018,266.616,266.7446,3187.0
2023-06-23 10:50:00,269.65,269.72,269.23,269.53,10874.0,266.705,266.7743,266.2896,266.5864,10874.0
2023-06-23 11:00:00,269.55,269.79,269.5,269.66,8148.0,266.6061,266.8435,266.5567,266.7149,8148.0
2023-06-23 11:10:00,269.64,269.68,269.35,269.37,142374.0,266.6951,266.7347,266.4083,266.4281,142374.0
2023-06-23 11:20:00,269.31,269.44,269.03,269.2,12185.0,266.3688,266.4973,266.0918,266.26,12185.0
2023-06-23 11:30:00,269.2,269.6,269.1,269.57,10285.0,266.26,266.6556,266.161,266.6259,10285.0
2023-06-23 11:40:00,269.56,269.91,269.56,269.87,9111.0,266.616,266.9622,266.616,266.9226,9111.0
2023-06-23 11:50:00,269.87,269.87,269.73,269.75,19873.0,266.9226,266.9226,266.7842,266.8039,19873.0
2023-06-23 12:00:00,269.91,270.04,269.82,269.9,7383.0,266.9622,267.0908,266.8732,266.9523,7383.0
2023-06-23 12:10:00,269.95,270.4,269.81,270.38,3887.0,267.0018,267.4468,266.8633,267.4271,3887.0
2023-06-23 12:20:00,270.41,270.47,270.24,270.47,8671.0,267.4567,267.5161,267.2886,267.5161,8671.0
2023-06-23 12:30:00,270.53,270.71,270.33,270.56,12467.0,267.5754,267.7535,267.3776,267.6051,12467.0
2023-06-23 12:40:00,270.48,270.63,270.41,270.54,7507.0,267.526,267.6743,267.4567,267.5853,7507.0
2023-06-23 12:50:00,270.59,270.6,270.36,270.56,12542.0,267.6348,267.6447,267.4073,267.6051,12542.0
2023-06-23 13:00:00,270.62,270.68,270.4,270.48,16553.0,267.6644,267.7238,267.4468,267.526,16553.0
2023-06-23 13:10:00,270.72,270.87,270.65,270.82,6444.0,267.7634,267.9117,267.6941,267.8623,6444.0
2023-06-23 13:20:00,270.91,270.93,270.71,270.76,4549.0,267.9513,267.9711,267.7535,267.8029,4549.0
2023-06-23 13:30:00,270.82,270.89,270.71,270.84,3817.0,267.8623,267.9315,267.7535,267.882,3817.0
2023-06-23 13:40:00,270.87,270.87,270.57,270.57,3912.0,267.9117,267.9117,267.615,267.615,3912.0
2023-06-23 13:50:00,270.57,270.73,270.57,270.59,5229.0,267.615,267.7732,267.615,267.6348,5229.0
2023-06-23 14:00:00,270.57,270.58,270.31,270.31,9060.0,267.615,267.6249,267.3578,267.3578,9060.0
2023-06-23 14:10:00,270.3,270.34,270.13,270.23,12219.0,267.3479,267.3875,267.1798,267.2787,12219.0
2023-06-23 14:20:00,270.27,270.48,270.11,270.27,6539.0,267.3183,267.526,267.16,267.3183,6539.0
2023-06-23 14:30:00,270.21,270.31,269.93,269.93,7133.0,267.2589,267.3578,266.982,266.982,7133.0
2023-06-23 14:40:00,269.92,269.92,269.4,269.52,6315.0,266.9721,266.9721,266.4578,266.5765,6315.0
2023-06-23 14:50:00,269.58,269.64,269.43,269.52,6035.0,266.6358,266.6951,266.4874,266.5765,6035.0
2023-06-23 15:00:00,269.38,269.57,269.11,269.57,8250.0,266.438,266.6259,266.1709,266.6259,8250.0
2023-06-23 15:10:00,269.57,269.88,269.11,269.85,155187.0,266.6259,266.9325,266.1709,266.9029,155187.0
2023-06-23 15:20:00,269.86,269.88,269.53,269.58,72732.0,266.9127,266.9325,266.5864,266.6358,72732.0
2023-06-23 15:30:00,269.59,269.88,269.49,269.8,54107.0,266.6457,266.9325,266.5468,266.8534,54107.0
2023-06-23 15:40:00,269.79,269.94,269.63,269.86,52783.0,266.8435,266.9919,266.6853,266.9127,52783.0
2023-06-23 15:50:00,269.84,269.89,268.88,269.1,343043.0,266.893,266.9424,265.9434,266.161,343043.0
2023-06-26 09:30:00,268.9,269.52,268.8,269.44,21041.0,265.9632,266.5765,265.8643,266.4973,21041.0
2023-06-26 09:40:00,269.65,270.08,269.45,269.84,19767.0,266.705,267.1303,266.5072,266.893,19767.0
2023-06-26 09:50:00,269.86,270.47,269.76,270.45,25292.0,266.9127,267.5161,266.8138,267.4963,25292.0
2023-06-26 10:00:00,270.47,270.6,270.27,270.43,19162.0,267.5161,267.6447,267.3183,267.4765,19162.0
2023-06-26 10:10:00,270.29,270.59,270.11,270.26,7953.0,267.338,267.6348,267.16,267.3084,7953.0
2023-06-26 10:20:00,270.1,270.28,269.97,270.21,20531.0,267.1501,267.3282,267.0215,267.2589,20531.0
2023-06-26 10:30:00,270.17,270.17,269.33,269.41,22660.0,267.2194,267.2194,266.3885,266.4677,22660.0
2023-06-26 10:40:00,269.22,269.72,268.94,269.69,16123.0,266.2797,266.7743,266.0028,266.7446,16123.0
2023-06-26 10:50:00,269.76,269.98,269.55,269.61,8593.0,266.8138,267.0314,266.6061,266.6655,8593.0
2023-06-26 11:00:00,269.62,269.63,268.76,268.85,15047.0,266.6754,266.6853,265.8248,265.9138,15047.0
2023-06-26 11:10:00,268.79,268.9,268.32,268.32,11881.0,265.8544,265.9632,265.3896,265.3896,11881.0
2023-06-26 11:20:00,268.32,268.58,268.19,268.32,19465.0,265.3896,265.6467,265.261,265.3896,19465.0
2023-06-26 11:30:00,268.38,268.79,268.33,268.65,27071.0,265.4489,265.8544,265.3995,265.716,27071.0
2023-06-26 11:40:00,268.6,268.64,268.12,268.41,8447.0,265.6665,265.7061,265.1917,265.4786,8447.0
2023-06-26 11:50:00,268.47,268.6,268.31,268.58,11772.0,265.5379,265.6665,265.3797,265.6467,11772.0
2023-06-26 12:00:00,268.55,268.55,267.39,267.39,37840.0,265.6171,265.6171,264.4697,264.4697,37840.0
2023-06-26 12:10:00,267.38,267.65,267.18,267.35,42920.0,264.4598,264.7269,264.262,264.4302,42920.0
2023-06-26 12:20:00,267.45,267.6,267.15,267.24,14521.0,264.5291,264.6774,264.2323,264.3214,14521.0
2023-06-26 12:30:00,267.2,267.3,266.92,267.07,7279.0,264.2818,264.3807,264.0049,264.1532,7279.0
2023-06-26 12:40:00,267.05,267.06,266.62,266.77,11728.0,264.1334,264.1433,263.7081,263.8565,11728.0
2023-06-26 12:50:00,266.84,267.26,266.8,267.21,3724.0,263.9257,264.3411,263.8862,264.2917,3724.0
2023-06-26 13:00:00,267.26,267.29,267.08,267.16,8248.0,264.3411,264.3708,264.1631,264.2422,8248.0
2023-06-26 13:10:00,267.09,267.24,266.88,267.18,3780.0,264.173,264.3214,263.9653,264.262,3780.0
2023-06-26 13:20:00,267.06,267.38,266.91,267.38,7611.0,264.1433,264.4598,263.995,264.4598,7611.0
2023-06-26 13:30:00,267.38,267.47,267.11,267.29,9015.0,264.4598,264.5488,264.1928,264.3708,9015.0
2023-06-26 13:40:00,267.27,267.45,267.11,267.23,15280.0,264.351,264.5291,264.1928,264.3115,15280.0
2023-06-26 13:50:00,267.23,267.23,267.05,267.11,6930.0,264.3115,264.3115,264.1334,264.1928,6930.0
2023-06-26 14:00:00,267.05,267.21,266.99,267.09,13987.0,264.1334,264.2917,264.0741,264.173,13987.0
2023-06-26 14:10:00,267.09,267.32,267.08,267.18,29444.0,264.173,264.4005,264.1631,264.262,29444.0
2023-06-26 14:20:00,267.16,267.25,266.96,267.22,88671.0,264.2422,264.3313,264.0444,264.3016,88671.0
2023-06-26 14:30:00,267.18,267.77,267.18,267.73,24188.0,264.262,264.8456,264.262,264.806,24188.0
2023-06-26 14:40:00,267.79,267.79,267.63,267.68,7746.0,264.8654,264.8654,264.7071,264.7566,7746.0
2023-06-26 14:50:00,267.7,267.74,267.45,267.53,20452.0,264.7763,264.8159,264.5291,264.6082,20452.0
2023-06-26 15:00:00,267.55,267.75,267.55,267.75,13455.0,264.628,264.8258,264.628,264.8258,13455.0
2023-06-26 15:10:00,267.7,267.77,267.52,267.6,28081.0,264.7763,264.8456,264.5983,264.6774,28081.0
2023-06-26 15:20:00,267.59,267.69,267.35,267.43,116526.0,264.6675,264.7664,264.4302,264.5093,116526.0
2023-06-26 15:30:00,267.42,267.6,267.31,267.5,25479.0,264.4994,264.6774,264.3906,264.5785,25479.0
2023-06-26 15:40:00,267.49,267.55,266.66,266.92,26296.0,264.5686,264.628,263.7477,264.0049,26296.0
2023-06-26 15:50:00,266.9,266.94,266.26,266.38,189545.0,263.9851,264.0246,263.3521,263.4708,189545.0
2023-06-27 09:30:00,267.58,268.39,267.33,267.93,74554.0,264.6576,265.4588,264.4104,265.0038,74554.0
2023-06-27 09:40:00,267.97,268.17,267.63,267.93,33028.0,265.0434,265.2412,264.7071,265.0038,33028.0
2023-06-27 09:50:00,267.91,268.35,267.9,268.04,13064.0,264.984,265.4192,264.9742,265.1126,13064.0
2023-06-27 10:00:00,268.05,268.29,267.68,267.68,7879.0,265.1225,265.3599,264.7566,264.7566,7879.0
2023-06-27 10:10:00,267.37,267.66,267.09,267.66,5632.0,264.4499,264.7368,264.173,264.7368,5632.0
2023-06-27 10:20:00,267.67,268.07,267.48,267.76,28435.0,264.7467,265.1423,264.5587,264.8357,28435.0
2023-06-27 10:30:00,267.77,267.95,267.53,267.81,14016.0,264.8456,265.0236,264.6082,264.8851,14016.0
2023-06-27 10:40:00,267.89,267.89,267.43,267.7,7064.0,264.9643,264.9643,264.5093,264.7763,7064.0
2023-06-27 10:50:00,267.78,267.95,267.6,267.82,9624.0,264.8555,265.0236,264.6774,264.895,9624.0
2023-06-27 11:00:00,267.86,267.9,267.22,267.33,8051.0,264.9346,264.9742,264.3016,264.4104,8051.0
2023-06-27 11:10:00,267.29,267.81,267.13,267.77,3592.0,264.3708,264.8851,264.2126,264.8456,3592.0
2023-06-27 11:20:00,267.79,268.45,267.79,268.45,7953.0,264.8654,265.5181,264.8654,265.5181,7953.0
2023-06-27 11:30:00,268.5,268.73,268.4,268.67,6277.0,265.5676,265.7951,265.4687,265.7357,6277.0
2023-06-27 11:40:00,268.63,268.81,268.56,268.56,12348.0,265.6962,265.8742,265.6269,265.6269,12348.0
2023-06-27 11:50:00,268.62,268.91,268.62,268.85,8227.0,265.6863,265.9731,265.6863,265.9138,8227.0
2023-06-27 12:00:00,268.85,269.0,268.78,268.9,6105.0,265.9138,266.0621,265.8445,265.9632,6105.0
2023-06-27 12:10:00,268.79,268.99,268.75,268.75,8466.0,265.8544,266.0522,265.8149,265.8149,8466.0
2023-06-27 12:20:00,268.87,269.1,268.82,269.07,5878.0,265.9336,266.161,265.8841,266.1314,5878.0
2023-06-27 12:30:00,269.14,269.35,269.1,269.35,16298.0,266.2006,266.4083,266.161,266.4083,16298.0
2023-06-27 12:40:00,269.3,269.68,269.29,269.66,14586.0,266.3589,266.7347,266.349,266.7149,14586.0
2023-06-27 12:50:00,269.62,269.7,269.4,269.49,2523.0,266.6754,266.7545,266.4578,266.5468,2523.0
2023-06-27 13:00:00,269.45,269.49,269.25,269.38,4186.0,266.5072,266.5468,266.3094,266.438,4186.0
2023-06-27 13:10:00,269.43,269.72,269.34,269.71,53180.0,266.4874,266.7743,266.3984,266.7644,53180.0
2023-06-27 13:20:00,269.75,269.9,269.66,269.78,7167.0,266.8039,266.9523,266.7149,266.8336,7167.0
2023-06-27 13:30:00,269.81,270.09,269.81,270.02,35693.0,266.8633,267.1402,266.8633,267.071,35693.0
2023-06-27 13:40:00,270.07,270.35,270.07,270.32,10492.0,267.1205,267.3974,267.1205,267.3677,10492.0
2023-06-27 13:50:00,270.31,270.5,270.27,270.49,22997.0,267.3578,267.5458,267.3183,267.5359,22997.0
2023-06-27 14:00:00,270.46,270.52,270.33,270.33,5524.0,267.5062,267.5655,267.3776,267.3776,5524.0
2023-06-27 14:10:00,270.41,270.67,270.41,270.64,10281.0,267.4567,267.7139,267.4567,267.6842,10281.0
2023-06-27 14:20:00,270.68,270.68,270.51,270.65,15359.0,267.7238,267.7238,267.5556,267.6941,15359.0
2023-06-27 14:30:00,270.65,270.75,270.54,270.55,16450.0,267.6941,267.793,267.5853,267.5952,16450.0
2023-06-27 14:40:00,270.47,270.6,270.36,270.58,19701.0,267.5161,267.6447,267.4073,267.6249,19701.0
2023-06-27 14:50:00,270.55,270.74,270.36,270.38,8845.0,267.5952,267.7831,267.4073,267.4271,8845.0
2023-06-27 15:00:00,270.4,270.7,270.4,270.65,16544.0,267.4468,267.7436,267.4468,267.6941,16544.0
2023-06-27 15:10:00,270.58,270.79,270.53,270.61,17552.0,267.6249,267.8326,267.5754,267.6546,17552.0
2023-06-27 15:20:00,270.69,270.9,270.54,270.86,123142.0,267.7337,267.9414,267.5853,267.9018,123142.0
2023-06-27 15:30:00,270.87,270.92,270.46,270.59,29226.0,267.9117,267.9612,267.5062,267.6348,29226.0
2023-06-27 15:40:00,270.61,270.85,270.57,270.76,17888.0,267.6546,267.8919,267.615,267.8029,17888.0
2023-06-27 15:50:00,270.72,270.72,270.31,270.44,142623.0,267.7634,267.7634,267.3578,267.4864,142623.0
2023-06-28 09:30:00,269.18,270.39,269.18,270.31,16301.0,266.2402,267.437,266.2402,267.3578,16301.0
2023-06-28 09:40:00,270.29,270.6,269.77,270.32,18454.0,267.338,267.6447,266.8237,267.3677,18454.0
2023-06-28 09:50:00,270.21,270.71,270.15,270.55,12539.0,267.2589,267.7535,267.1996,267.5952,12539.0
2023-06-28 10:00:00,270.44,270.46,270.03,270.09,47304.0,267.4864,267.5062,267.0809,267.1402,47304.0
2023-06-28 10:10:00,270.11,270.79,269.88,270.78,28787.0,267.16,267.8326,266.9325,267.8227,28787.0
2023-06-28 10:20:00,270.96,271.07,270.58,271.06,11466.0,268.0007,268.1095,267.6249,268.0996,11466.0
2023-06-28 10:30:00,270.94,271.8,270.93,271.71,8288.0,267.981,268.8316,267.9711,268.7425,8288.0
2023-06-28 10:40:00,271.65,271.86,271.6,271.85,7129.0,268.6832,268.8909,268.6337,268.881,7129.0
2023-06-28 10:50:00,271.82,271.93,271.49,271.51,14007.0,268.8513,268.9601,268.5249,268.5447,14007.0
2023-06-28 11:00:00,271.54,271.75,271.49,271.75,6671.0,268.5744,268.7821,268.5249,268.7821,6671.0
2023-06-28 11:10:00,271.72,271.72,270.98,271.49,33451.0,268.7524,268.7524,268.0205,268.5249,33451.0
2023-06-28 11:20:00,271.37,271.41,270.7,271.1,6539.0,268.4063,268.4458,267.7436,268.1392,6539.0
2023-06-28 11:30:00,271.1,271.76,271.08,271.72,21198.0,268.1392,268.792,268.1194,268.7524,21198.0
2023-06-28 11:40:00,271.71,271.77,271.46,271.53,10852.0,268.7425,268.8019,268.4953,268.5645,10852.0
2023-06-28 11:50:00,271.45,271.67,271.44,271.67,5866.0,268.4854,268.703,268.4755,268.703,5866.0
2023-06-28 12:00:00,271.71,271.91,271.55,271.85,6299.0,268.7425,268.9404,268.5843,268.881,6299.0
2023-06-28 12:10:00,271.89,272.27,271.88,272.25,11625.0,268.9206,269.2964,268.9107,269.2766,11625.0
2023-06-28 12:20:00,272.16,272.16,271.14,271.26,7367.0,269.1876,269.1876,268.1788,268.2975,7367.0
2023-06-28 12:30:00,271.27,271.27,270.81,270.93,11221.0,268.3073,268.3073,267.8524,267.9711,11221.0
2023-06-28 12:40:00,270.97,271.04,270.31,270.45,19333.0,268.0106,268.0799,267.3578,267.4963,19333.0
2023-06-28 12:50:00,270.5,270.56,269.95,270.34,8210.0,267.5458,267.6051,267.0018,267.3875,8210.0
2023-06-28 13:00:00,270.35,270.54,270.02,270.35,28144.0,267.3974,267.5853,267.071,267.3974,28144.0
2023-06-28 13:10:00,270.28,270.42,270.18,270.4,8558.0,267.3282,267.4666,267.2293,267.4468,8558.0
2023-06-28 13:20:00,270.41,270.82,270.35,270.82,4587.0,267.4567,267.8623,267.3974,267.8623,4587.0
2023-06-28 13:30:00,270.85,271.01,270.55,270.72,21322.0,267.8919,268.0502,267.5952,267.7634,21322.0
2023-06-28 13:40:00,270.7,270.74,270.46,270.5,6086.0,267.7436,267.7831,267.5062,267.5458,6086.0
2023-06-28 13:50:00,270.39,270.72,270.31,270.5,5007.0,267.437,267.7634,267.3578,267.5458,5007.0
2023-06-28 14:00:00,270.58,270.9,270.46,270.77,6842.0,267.6249,267.9414,267.5062,267.8128,6842.0
2023-06-28 14:10:00,270.82,270.98,270.8,270.98,5917.0,267.8623,268.0205,267.8425,268.0205,5917.0
2023-06-28 14:20:00,270.94,271.15,270.94,271.0,6290.0,267.981,268.1887,267.981,268.0403,6290.0
2023-06-28 14:30:00,270.95,271.04,270.65,270.7,15796.0,267.9908,268.0799,267.6941,267.7436,15796.0
2023-06-28 14:40:00,270.61,270.9,270.58,270.68,6637.0,267.6546,267.9414,267.6249,267.7238,6637.0
2023-06-28 14:50:00,270.65,270.79,270.58,270.71,16388.0,267.6941,267.8326,267.6249,267.7535,16388.0
2023-06-28 15:00:00,270.72,270.82,269.91,270.26,11351.0,267.7634,267.8623,266.9622,267.3084,11351.0
2023-06-28 15:10:00,270.22,270.72,270.21,270.71,11468.0,267.2688,267.7634,267.2589,267.7535,11468.0
2023-06-28 15:20:00,270.8,270.82,270.47,270.48,9486.0,267.8425,267.8623,267.5161,267.526,9486.0
2023-06-28 15:30:00,270.45,270.54,270.31,270.39,7713.0,267.4963,267.5853,267.3578,267.437,7713.0
2023-06-28 15:40:00,270.48,270.58,270.35,270.54,11968.0,267.526,267.6249,267.3974,267.5853,11968.0
2023-06-28 15:50:00,270.49,271.03,270.39,270.99,36189.0,267.5359,268.07,267.437,268.0304,36189.0
2023-06-29 09:30:00,270.83,271.48,270.52,271.37,55357.0,267.8722,268.5151,267.5655,268.4063,55357.0
2023-06-29 09:40:00,271.44,271.44,270.64,271.11,19839.0,268.4755,268.4755,267.6842,268.1491,19839.0
2023-06-29 09:50:00,271.36,271.37,270.89,271.13,14289.0,268.3964,268.4063,267.9315,268.1689,14289.0
2023-06-29 10:00:00,271.15,271.54,270.4,270.6,14063.0,268.1887,268.5744,267.4468,267.6447,14063.0
2023-06-29 10:10:00,270.42,270.83,270.27,270.68,10992.0,267.4666,267.8722,267.3183,267.7238,10992.0
2023-06-29 10:20:00,270.77,271.1,270.61,270.61,19309.0,267.8128,268.1392,267.6546,267.6546,19309.0
2023-06-29 10:30:00,270.52,270.81,270.22,270.7,8388.0,267.5655,267.8524,267.2688,267.7436,8388.0
2023-06-29 10:40:00,270.7,270.84,270.06,270.32,22122.0,267.7436,267.882,267.1106,267.3677,22122.0
2023-06-29 10:50:00,270.39,270.7,270.33,270.7,5809.0,267.437,267.7436,267.3776,267.7436,5809.0
2023-06-29 11:00:00,270.72,271.18,270.55,271.08,10846.0,267.7634,268.2183,267.5952,268.1194,10846.0
2023-06-29 11:10:00,271.04,271.38,271.02,271.34,7284.0,268.0799,268.4161,268.0601,268.3766,7284.0
2023-06-29 11:20:00,271.37,271.7,271.37,271.63,10404.0,268.4063,268.7327,268.4063,268.6634,10404.0
2023-06-29 11:30:00,271.71,271.71,271.23,271.43,16891.0,268.7425,268.7425,268.2678,268.4656,16891.0
2023-06-29 11:40:00,271.51,271.68,271.28,271.36,15347.0,268.5447,268.7129,268.3172,268.3964,15347.0
2023-06-29 11:50:00,271.3,271.59,271.3,271.44,6972.0,268.337,268.6239,268.337,268.4755,6972.0
2023-06-29 12:00:00,271.52,271.66,271.24,271.39,6650.0,268.5546,268.6931,268.2777,268.426,6650.0
2023-06-29 12:10:00,271.39,271.45,270.98,271.25,6236.0,268.426,268.4854,268.0205,268.2876,6236.0
2023-06-29 12:20:00,271.27,271.55,271.25,271.52,17992.0,268.3073,268.5843,268.2876,268.5546,17992.0
2023-06-29 12:30:00,271.47,271.49,271.27,271.3,5993.0,268.5052,268.5249,268.3073,268.337,5993.0
2023-06-29 12:40:00,271.34,271.6,271.33,271.56,19771.0,268.3766,268.6337,268.3667,268.5942,19771.0
2023-06-29 12:50:00,271.46,271.46,270.87,271.0,29891.0,268.4953,268.4953,267.9117,268.0403,29891.0
2023-06-29 13:00:00,270.97,271.02,270.6,270.94,9857.0,268.0106,268.0601,267.6447,267.981,9857.0
2023-06-29 13:10:00,270.96,271.15,270.82,271.14,17199.0,268.0007,268.1887,267.8623,268.1788,17199.0
2023-06-29 13:20:00,271.13,271.28,271.07,271.22,5374.0,268.1689,268.3172,268.1095,268.2579,5374.0
2023-06-29 13:30:00,271.15,271.19,270.9,270.93,4489.0,268.1887,268.2282,267.9414,267.9711,4489.0
2023-06-29 13:40:00,270.98,270.99,270.8,270.92,5905.0,268.0205,268.0304,267.8425,267.9612,5905.0
2023-06-29 13:50:00,270.9,271.04,270.58,270.66,14380.0,267.9414,268.0799,267.6249,267.704,14380.0
2023-06-29 14:00:00,270.59,270.62,270.19,270.28,13335.0,267.6348,267.6644,267.2391,267.3282,13335.0
2023-06-29 14:10:00,270.27,270.66,270.27,270.61,12593.0,267.3183,267.704,267.3183,267.6546,12593.0
2023-06-29 14:20:00,270.65,270.83,270.65,270.8,6612.0,267.6941,267.8722,267.6941,267.8425,6612.0
2023-06-29 14:30:00,270.77,270.82,270.66,270.81,7284.0,267.8128,267.8623,267.704,267.8524,7284.0
2023-06-29 14:40:00,270.72,270.82,270.5,270.76,8906.0,267.7634,267.8623,267.5458,267.8029,8906.0
2023-06-29 14:50:00,270.74,270.91,270.6,270.85,9030.0,267.7831,267.9513,267.6447,267.8919,9030.0
2023-06-29 15:00:00,270.93,271.03,270.88,270.96,3762.0,267.9711,268.07,267.9216,268.0007,3762.0
2023-06-29 15:10:00,270.94,271.08,270.81,270.85,14263.0,267.981,268.1194,267.8524,267.8919,14263.0
2023-06-29 15:20:00,270.9,271.0,270.7,270.95,6714.0,267.9414,268.0403,267.7436,267.9908,6714.0
2023-06-29 15:30:00,270.92,271.06,270.81,270.91,9187.0,267.9612,268.0996,267.8524,267.9513,9187.0
2023-06-29 15:40:00,270.83,270.99,270.64,270.94,12473.0,267.8722,268.0304,267.6842,267.981,12473.0
2023-06-29 15:50:00,270.92,271.31,270.85,271.26,64841.0,267.9612,268.3469,267.8919,268.2975,64841.0
2023-06-30 09:30:00,273.78,274.14,273.44,274.14,110180.0,270.7899,271.146,270.4536,271.146,110180.0
2023-06-30 09:40:00,274.16,274.95,274.03,274.95,37740.0,271.1658,271.9472,271.0372,271.9472,37740.0
2023-06-30 09:50:00,275.0,275.0,274.61,274.77,14165.0,271.9966,271.9966,271.6109,271.7691,14165.0
2023-06-30 10:00:00,274.73,275.1,274.73,274.93,21588.0,271.7296,272.0955,271.7296,271.9274,21588.0
2023-06-30 10:10:00,274.94,275.48,274.94,275.46,14110.0,271.9373,272.4714,271.9373,272.4516,14110.0
2023-06-30 10:20:00,275.51,275.64,275.24,275.34,6618.0,272.501,272.6296,272.234,272.3329,6618.0
2023-06-30 10:30:00,275.35,275.61,275.05,275.28,11072.0,272.3428,272.5999,272.0461,272.2736,11072.0
2023-06-30 10:40:00,275.37,275.37,274.96,274.97,33751.0,272.3626,272.3626,271.957,271.9669,33751.0
2023-06-30 10:50:00,274.92,275.37,274.92,275.14,13408.0,271.9175,272.3626,271.9175,272.1351,13408.0
2023-06-30 11:00:00,275.15,275.35,275.03,275.35,4835.0,272.145,272.3428,272.0263,272.3428,4835.0
2023-06-30 11:10:00,275.41,275.47,275.27,275.27,7037.0,272.4021,272.4615,272.2637,272.2637,7037.0
2023-06-30 11:20:00,275.34,275.35,274.98,275.01,16872.0,272.3329,272.3428,271.9768,272.0065,16872.0
2023-06-30 11:30:00,274.87,274.9,274.7,274.72,13995.0,271.868,271.8977,271.6999,271.7197,13995.0
2023-06-30 11:40:00,274.71,274.71,274.38,274.58,6697.0,271.7098,271.7098,271.3834,271.5812,6697.0
2023-06-30 11:50:00,274.63,274.77,274.46,274.69,4706.0,271.6307,271.7691,271.4625,271.69,4706.0
2023-06-30 12:00:00,274.83,274.98,274.7,274.73,5795.0,271.8285,271.9768,271.6999,271.7296,5795.0
2023-06-30 12:10:00,274.77,274.94,274.68,274.94,9916.0,271.7691,271.9373,271.6801,271.9373,9916.0
2023-06-30 12:20:00,275.0,275.14,275.0,275.07,16797.0,271.9966,272.1351,271.9966,272.0658,16797.0
2023-06-30 12:30:00,275.13,275.28,275.13,275.25,3899.0,272.1252,272.2736,272.1252,272.2439,3899.0
2023-06-30 12:40:00,275.24,275.41,275.15,275.32,4559.0,272.234,272.4021,272.145,272.3131,4559.0
2023-06-30 12:50:00,275.36,275.55,275.32,275.49,12746.0,272.3527,272.5406,272.3131,272.4813,12746.0
2023-06-30 13:00:00,275.49,275.53,275.29,275.46,7350.0,272.4813,272.5208,272.2834,272.4516,7350.0
2023-06-30 13:10:00,275.43,275.49,275.36,275.36,6062.0,272.4219,272.4813,272.3527,272.3527,6062.0
2023-06-30 13:20:00,275.36,275.42,275.26,275.36,12323.0,272.3527,272.412,272.2538,272.3527,12323.0
2023-06-30 13:30:00,275.43,275.57,275.4,275.46,4093.0,272.4219,272.5604,272.3922,272.4516,4093.0
2023-06-30 13:40:00,275.44,275.53,275.4,275.53,2217.0,272.4318,272.5208,272.3922,272.5208,2217.0
2023-06-30 13:50:00,275.53,275.56,275.45,275.56,2603.0,272.5208,272.5505,272.4417,272.5505,2603.0
2023-06-30 14:00:00,275.52,275.61,275.49,275.53,3797.0,272.5109,272.5999,272.4813,272.5208,3797.0
2023-06-30 14:10:00,275.46,275.53,275.31,275.48,6148.0,272.4516,272.5208,272.3032,272.4714,6148.0
2023-06-30 14:20:00,275.48,275.69,275.37,275.67,15850.0,272.4714,272.6791,272.3626,272.6593,15850.0
2023-06-30 14:30:00,275.67,275.67,275.45,275.61,14211.0,272.6593,272.6593,272.4417,272.5999,14211.0
2023-06-30 14:40:00,275.58,275.59,275.33,275.5,9873.0,272.5703,272.5802,272.323,272.4911,9873.0
2023-06-30 14:50:00,275.53,275.61,275.28,275.45,25623.0,272.5208,272.5999,272.2736,272.4417,25623.0
2023-06-30 15:00:00,275.51,275.52,275.28,275.4,17458.0,272.501,272.5109,272.2736,272.3922,17458.0
2023-06-30 15:10:00,275.41,275.67,275.41,275.52,8035.0,272.4021,272.6593,272.4021,272.5109,8035.0
2023-06-30 15:20:00,275.54,275.63,275.39,275.62,17932.0,272.5307,272.6197,272.3824,272.6098,17932.0
2023-06-30 15:30:00,275.62,275.75,275.45,275.72,12791.0,272.6098,272.7384,272.4417,272.7087,12791.0
2023-06-30 15:40:00,275.72,275.75,275.32,275.51,20267.0,272.7087,272.7384,272.3131,272.501,20267.0
2023-06-30 15:50:00,275.53,275.82,275.1,275.14,158945.0,272.5208,272.8077,272.0955,272.1351,158945.0
2023-07-03 09:30:00,275.32,275.32,274.78,275.12,21840.0,272.3131,272.3131,271.779,272.1153,21840.0
2023-07-03 09:40:00,275.06,275.37,275.06,275.37,3486.0,272.056,272.3626,272.056,272.3626,3486.0
2023-07-03 09:50:00,275.44,275.59,275.14,275.4,24632.0,272.4318,272.5802,272.1351,272.3922,24632.0
2023-07-03 10:00:00,275.51,275.63,275.25,275.41,9366.0,272.501,272.6197,272.2439,272.4021,9366.0
2023-07-03 10:10:00,275.43,275.43,275.08,275.08,22977.0,272.4219,272.4219,272.0757,272.0757,22977.0
2023-07-03 10:20:00,275.11,275.28,274.94,275.18,11712.0,272.1054,272.2736,271.9373,272.1746,11712.0
2023-07-03 10:30:00,275.13,275.19,274.7,274.74,14885.0,272.1252,272.1845,271.6999,271.7394,14885.0
2023-07-03 10:40:00,274.67,274.71,274.5,274.62,21974.0,271.6702,271.7098,271.5021,271.6208,21974.0
2023-07-03 10:50:00,274.69,274.86,274.55,274.62,19327.0,271.69,271.8581,271.5515,271.6208,19327.0
2023-07-03 11:00:00,274.65,274.78,274.56,274.7,29336.0,271.6504,271.779,271.5614,271.6999,29336.0
2023-07-03 11:10:00,274.76,274.91,274.68,274.8,10945.0,271.7592,271.9076,271.6801,271.7988,10945.0
2023-07-03 11:20:00,274.78,274.91,274.64,274.72,22321.0,271.779,271.9076,271.6405,271.7197,22321.0
2023-07-03 11:30:00,274.77,274.77,274.6,274.64,13683.0,271.7691,271.7691,271.601,271.6405,13683.0
2023-07-03 11:40:00,274.62,274.7,274.54,274.66,11946.0,271.6208,271.6999,271.5416,271.6603,11946.0
2023-07-03 11:50:00,274.7,274.78,274.61,274.61,13567.0,271.6999,271.779,271.6109,271.6109,13567.0
2023-07-03 12:00:00,274.66,274.71,274.57,274.59,13205.0,271.6603,271.7098,271.5713,271.5911,13205.0
2023-07-03 12:10:00,274.59,274.84,274.59,274.84,10523.0,271.5911,271.8384,271.5911,271.8384,10523.0
2023-07-03 12:20:00,274.85,274.96,274.83,274.93,7470.0,271.8482,271.957,271.8285,271.9274,7470.0
2023-07-03 12:30:00,274.91,275.02,274.9,275.0,8617.0,271.9076,272.0164,271.8977,271.9966,8617.0
2023-07-03 12:40:00,274.99,275.15,274.99,275.12,8912.0,271.9867,272.145,271.9867,272.1153,8912.0
2023-07-03 12:50:00,275.12,275.29,274.99,275.18,69226.0,272.1153,272.2834,271.9867,272.1746,69226.0
2023-07-05 09:30:00,273.96,274.83,273.96,274.7,45718.0,270.968,271.8285,270.968,271.6999,45718.0
2023-07-05 09:40:00,274.83,275.61,274.82,275.38,22591.0,271.8285,272.5999,271.8186,272.3725,22591.0
2023-07-05 09:50:00,275.49,275.5,275.19,275.3,27619.0,272.4813,272.4911,272.1845,272.2933,27619.0
2023-07-05 10:00:00,275.33,275.66,275.33,275.55,10297.0,272.323,272.6494,272.323,272.5406,10297.0
2023-07-05 10:10:00,275.39,275.88,275.22,275.78,12042.0,272.3824,272.867,272.2142,272.7681,12042.0
2023-07-05 10:20:00,275.8,275.96,275.78,275.88,8093.0,272.7879,272.9461,272.7681,272.867,8093.0
2023-07-05 10:30:00,275.93,276.14,275.91,276.06,13731.0,272.9165,273.1242,272.8967,273.045,13731.0
2023-07-05 10:40:00,276.06,276.06,275.56,275.57,17739.0,273.045,273.045,272.5505,272.5604,17739.0
2023-07-05 10:50:00,275.74,275.81,275.49,275.77,6340.0,272.7285,272.7978,272.4813,272.7582,6340.0
2023-07-05 11:00:00,275.81,275.83,275.63,275.71,8509.0,272.7978,272.8175,272.6197,272.6989,8509.0
2023-07-05 11:10:00,275.65,275.8,275.23,275.3,30099.0,272.6395,272.7879,272.2241,272.2933,30099.0
2023-07-05 11:20:00,275.29,275.29,275.09,275.18,7756.0,272.2834,272.2834,272.0856,272.1746,7756.0
2023-07-05 11:30:00,275.13,275.33,275.01,275.11,21588.0,272.1252,272.323,272.0065,272.1054,21588.0
2023-07-05 11:40:00,275.12,275.39,275.12,275.3,20422.0,272.1153,272.3824,272.1153,272.2933,20422.0
2023-07-05 11:50:00,275.27,275.32,274.88,274.95,15464.0,272.2637,272.3131,271.8779,271.9472,15464.0
2023-07-05 12:00:00,274.9,275.01,274.75,274.92,18525.0,271.8977,272.0065,271.7493,271.9175,18525.0
2023-07-05 12:10:00,274.92,275.17,274.81,275.11,17588.0,271.9175,272.1648,271.8087,272.1054,17588.0
2023-07-05 12:20:00,275.09,275.18,274.9,275.15,45011.0,272.0856,272.1746,271.8977,272.145,45011.0
2023-07-05 12:30:00,275.2,275.24,274.76,274.83,17541.0,272.1944,272.234,271.7592,271.8285,17541.0
2023-07-05 12:40:00,274.86,274.98,274.81,274.86,7111.0,271.8581,271.9768,271.8087,271.8581,7111.0
2023-07-05 12:50:00,274.92,275.16,274.84,275.1,10617.0,271.9175,272.1549,271.8384,272.0955,10617.0
2023-07-05 13:00:00,275.12,275.29,275.08,275.29,1465.0,272.1153,272.2834,272.0757,272.2834,1465.0
2023-07-05 13:10:00,275.25,275.26,275.13,275.13,7577.0,272.2439,272.2538,272.1252,272.1252,7577.0
2023-07-05 13:20:00,275.17,275.33,275.1,275.12,4489.0,272.1648,272.323,272.0955,272.1153,4489.0
2023-07-05 13:30:00,275.11,275.17,274.98,275.16,3586.0,272.1054,272.1648,271.9768,272.1549,3586.0
2023-07-05 13:40:00,275.16,275.27,275.12,275.27,2210.0,272.1549,272.2637,272.1153,272.2637,2210.0
2023-07-05 13:50:00,275.22,275.26,275.19,275.25,12195.0,272.2142,272.2538,272.1845,272.2439,12195.0
2023-07-05 14:00:00,275.39,275.44,275.14,275.34,8987.0,272.3824,272.4318,272.1351,272.3329,8987.0
2023-07-05 14:10:00,275.36,275.36,274.8,275.01,37665.0,272.3527,272.3527,271.7988,272.0065,37665.0
2023-07-05 14:20:00,274.83,274.97,274.6,274.93,12780.0,271.8285,271.9669,271.601,271.9274,12780.0
2023-07-05 14:30:00,274.97,275.28,274.91,275.27,11070.0,271.9669,272.2736,271.9076,272.2637,11070.0
2023-07-05 14:40:00,275.3,275.52,275.28,275.52,7458.0,272.2933,272.5109,272.2736,272.5109,7458.0
2023-07-05 14:50:00,275.52,275.54,275.3,275.47,38295.0,272.5109,272.5307,272.2933,272.4615,38295.0
2023-07-05 15:00:00,275.47,275.64,275.44,275.45,5465.0,272.4615,272.6296,272.4318,272.4417,5465.0
2023-07-05 15:10:00,275.42,275.59,275.42,275.53,15637.0,272.412,272.5802,272.412,272.5208,15637.0
2023-07-05 15:20:00,275.56,275.68,275.53,275.67,13008.0,272.5505,272.6692,272.5208,272.6593,13008.0
2023-07-05 15:30:00,275.69,275.73,275.48,275.48,25311.0,272.6791,272.7186,272.4714,272.4714,25311.0
2023-07-05 15:40:00,275.52,275.65,275.39,275.65,22338.0,272.5109,272.6395,272.3824,272.6395,22338.0
2023-07-05 15:50:00,275.64,275.64,275.2,275.28,32663.0,272.6296,272.6296,272.1944,272.2736,32663.0
2023-07-06 09:30:00,272.75,273.07,272.0,272.64,99480.0,269.7712,270.0877,269.0294,269.6624,99480.0
2023-07-06 09:40:00,272.61,272.9,272.35,272.66,21203.0,269.6327,269.9195,269.3756,269.6822,21203.0
2023-07-06 09:50:00,272.54,272.67,271.74,272.05,15615.0,269.5635,269.6921,268.7722,269.0788,15615.0
2023-07-06 10:00:00,272.08,272.15,271.64,271.64,9374.0,269.1085,269.1777,268.6733,268.6733,9374.0
2023-07-06 10:10:00,271.69,272.05,271.57,271.82,23730.0,268.7228,269.0788,268.6041,268.8513,23730.0
2023-07-06 10:20:00,271.79,272.02,271.72,272.02,8248.0,268.8217,269.0492,268.7524,269.0492,8248.0
2023-07-06 10:30:00,272.33,272.35,271.84,272.17,20185.0,269.3558,269.3756,268.8711,269.1975,20185.0
2023-07-06 10:40:00,272.14,272.24,272.02,272.14,30451.0,269.1678,269.2668,269.0492,269.1678,30451.0
2023-07-06 10:50:00,272.14,272.19,271.57,271.57,42097.0,269.1678,269.2173,268.6041,268.6041,42097.0
2023-07-06 11:00:00,271.74,272.06,271.72,271.81,5278.0,268.7722,269.0887,268.7524,268.8414,5278.0
2023-07-06 11:10:00,271.83,271.83,271.52,271.59,9489.0,268.8612,268.8612,268.5546,268.6239,9489.0
2023-07-06 11:20:00,271.68,271.87,271.53,271.79,5081.0,268.7129,268.9008,268.5645,268.8217,5081.0
2023-07-06 11:30:00,271.81,272.17,271.76,272.17,40083.0,268.8414,269.1975,268.792,269.1975,40083.0
2023-07-06 11:40:00,272.15,272.35,272.05,272.32,16037.0,269.1777,269.3756,269.0788,269.3459,16037.0
2023-07-06 11:50:00,272.32,272.32,272.09,272.26,17730.0,269.3459,269.3459,269.1184,269.2865,17730.0
2023-07-06 12:00:00,272.28,272.78,272.26,272.69,14673.0,269.3063,269.8009,269.2865,269.7118,14673.0
2023-07-06 12:10:00,272.68,272.71,272.4,272.71,28579.0,269.7019,269.7316,269.425,269.7316,28579.0
2023-07-06 12:20:00,272.75,272.98,272.62,272.98,14467.0,269.7712,269.9987,269.6426,269.9987,14467.0
2023-07-06 12:30:00,272.97,273.19,272.96,273.08,18587.0,269.9888,270.2064,269.9789,270.0976,18587.0
2023-07-06 12:40:00,273.13,273.16,272.99,273.08,6337.0,270.147,270.1767,270.0086,270.0976,6337.0
2023-07-06 12:50:00,273.13,273.26,273.04,273.21,22373.0,270.147,270.2756,270.058,270.2262,22373.0
2023-07-06 13:00:00,273.23,273.36,273.13,273.19,5759.0,270.2459,270.3745,270.147,270.2064,5759.0
2023-07-06 13:10:00,273.19,273.36,273.17,273.36,4385.0,270.2064,270.3745,270.1866,270.3745,4385.0
2023-07-06 13:20:00,273.41,273.46,273.1,273.13,8592.0,270.424,270.4734,270.1174,270.147,8592.0
2023-07-06 13:30:00,273.12,273.3,272.89,273.3,38432.0,270.1371,270.3152,269.9097,270.3152,38432.0
2023-07-06 13:40:00,273.33,273.42,273.24,273.38,8837.0,270.3448,270.4339,270.2558,270.3943,8837.0
2023-07-06 13:50:00,273.43,273.54,273.23,273.53,12207.0,270.4438,270.5526,270.2459,270.5427,12207.0
2023-07-06 14:00:00,273.51,273.59,273.33,273.53,8013.0,270.5229,270.602,270.3448,270.5427,8013.0
2023-07-06 14:10:00,273.54,273.54,273.2,273.3,13120.0,270.5526,270.5526,270.2163,270.3152,13120.0
2023-07-06 14:20:00,273.3,273.31,273.11,273.15,16524.0,270.3152,270.3251,270.1273,270.1668,16524.0
2023-07-06 14:30:00,273.16,273.41,273.16,273.38,11149.0,270.1767,270.424,270.1767,270.3943,11149.0
2023-07-06 14:40:00,273.36,273.7,273.28,273.68,8839.0,270.3745,270.7108,270.2954,270.691,8839.0
2023-07-06 14:50:00,273.68,273.73,273.56,273.68,10652.0,270.691,270.7405,270.5723,270.691,10652.0
2023-07-06 15:00:00,273.67,273.7,273.51,273.55,8813.0,270.6811,270.7108,270.5229,270.5624,8813.0
2023-07-06 15:10:00,273.52,273.52,273.31,273.38,30431.0,270.5328,270.5328,270.3251,270.3943,30431.0
2023-07-06 15:20:00,273.37,273.59,273.36,273.45,5616.0,270.3844,270.602,270.3745,270.4635,5616.0
2023-07-06 15:30:00,273.48,273.48,273.19,273.24,16332.0,270.4932,270.4932,270.2064,270.2558,16332.0
2023-07-06 15:40:00,273.19,273.46,273.19,273.46,12184.0,270.2064,270.4734,270.2064,270.4734,12184.0
2023-07-06 15:50:00,273.54,273.6,273.27,273.42,97319.0,270.5526,270.6119,270.2855,270.4339,97319.0
2023-07-07 09:30:00,272.87,273.45,272.8,273.31,19261.0,269.8899,270.4635,269.8206,270.3251,19261.0
2023-07-07 09:40:00,273.06,273.71,273.02,273.49,13546.0,270.0778,270.7207,270.0382,270.5031,13546.0
2023-07-07 09:50:00,273.5,273.88,273.43,273.8,16754.0,270.513,270.8888,270.4438,270.8097,16754.0
2023-07-07 10:00:00,273.79,273.87,273.56,273.57,7342.0,270.7998,270.879,270.5723,270.5822,7342.0
2023-07-07 10:10:00,273.56,273.74,272.99,272.99,2411.0,270.5723,270.7504,270.0086,270.0086,2411.0
2023-07-07 10:20:00,273.29,273.3,273.0,273.0,4986.0,270.3053,270.3152,270.0185,270.0185,4986.0
2023-07-07 10:30:00,272.88,272.88,272.37,272.73,3341.0,269.8998,269.8998,269.3953,269.7514,3341.0
2023-07-07 10:40:00,272.68,273.14,272.67,272.98,11358.0,269.7019,270.1569,269.6921,269.9987,11358.0
2023-07-07 10:50:00,273.0,273.27,272.94,273.04,12892.0,270.0185,270.2855,269.9591,270.058,12892.0
2023-07-07 11:00:00,273.23,273.42,273.18,273.32,16142.0,270.2459,270.4339,270.1965,270.335,16142.0
2023-07-07 11:10:00,273.3,273.36,273.17,273.28,7251.0,270.3152,270.3745,270.1866,270.2954,7251.0
2023-07-07 11:20:00,273.27,273.43,273.2,273.26,4513.0,270.2855,270.4438,270.2163,270.2756,4513.0
2023-07-07 11:30:00,273.34,273.42,273.18,273.41,18417.0,270.3547,270.4339,270.1965,270.424,18417.0
2023-07-07 11:40:00,273.37,273.51,273.34,273.51,7483.0,270.3844,270.5229,270.3547,270.5229,7483.0
2023-07-07 11:50:00,273.49,273.69,273.37,273.69,11236.0,270.5031,270.7009,270.3844,270.7009,11236.0
2023-07-07 12:00:00,273.69,273.99,273.69,273.95,11413.0,270.7009,270.9976,270.7009,270.9581,11413.0
2023-07-07 12:10:00,274.07,274.09,273.96,274.09,13574.0,271.0768,271.0965,270.968,271.0965,13574.0
2023-07-07 12:20:00,274.08,274.13,273.91,274.02,8920.0,271.0867,271.1361,270.9185,271.0273,8920.0
2023-07-07 12:30:00,274.08,274.67,274.07,274.59,18976.0,271.0867,271.6702,271.0768,271.5911,18976.0
2023-07-07 12:40:00,274.58,274.66,274.5,274.54,12107.0,271.5812,271.6603,271.5021,271.5416,12107.0
2023-07-07 12:50:00,274.57,274.7,274.56,274.69,11549.0,271.5713,271.6999,271.5614,271.69,11549.0
2023-07-07 13:00:00,274.68,274.88,274.66,274.85,21542.0,271.6801,271.8779,271.6603,271.8482,21542.0
2023-07-07 13:10:00,274.85,274.92,274.8,274.87,5685.0,271.8482,271.9175,271.7988,271.868,5685.0
2023-07-07 13:20:00,274.86,275.02,274.82,275.01,7922.0,271.8581,272.0164,271.8186,272.0065,7922.0
2023-07-07 13:30:00,275.06,275.06,274.69,274.8,21205.0,272.056,272.056,271.69,271.7988,21205.0
2023-07-07 13:40:00,274.82,274.96,274.72,274.76,7685.0,271.8186,271.957,271.7197,271.7592,7685.0
2023-07-07 13:50:00,274.7,274.77,274.38,274.53,24673.0,271.6999,271.7691,271.3834,271.5317,24673.0
2023-07-07 14:00:00,274.51,274.51,274.34,274.49,4993.0,271.512,271.512,271.3438,271.4922,4993.0
2023-07-07 14:10:00,274.51,274.51,274.29,274.46,28749.0,271.512,271.512,271.2944,271.4625,28749.0
2023-07-07 14:20:00,274.43,274.54,274.41,274.5,5198.0,271.4328,271.5416,271.4131,271.5021,5198.0
2023-07-07 14:30:00,274.53,274.53,274.21,274.21,4323.0,271.5317,271.5317,271.2152,271.2152,4323.0
2023-07-07 14:40:00,274.16,274.19,274.01,274.06,5688.0,271.1658,271.1955,271.0174,271.0669,5688.0
2023-07-07 14:50:00,274.04,274.16,274.02,274.09,43855.0,271.0471,271.1658,271.0273,271.0965,43855.0
2023-07-07 15:00:00,274.05,274.11,273.82,273.88,22720.0,271.057,271.1163,270.8295,270.8888,22720.0
2023-07-07 15:10:00,273.88,274.01,273.62,273.76,21243.0,270.8888,271.0174,270.6317,270.7702,21243.0
2023-07-07 15:20:00,273.75,273.81,273.35,273.42,12552.0,270.7603,270.8196,270.3646,270.4339,12552.0
2023-07-07 15:30:00,273.37,273.57,273.3,273.34,13353.0,270.3844,270.5822,270.3152,270.3547,13353.0
2023-07-07 15:40:00,273.28,273.28,272.49,272.57,23367.0,270.2954,270.2954,269.514,269.5931,23367.0
2023-07-07 15:50:00,272.67,272.73,272.13,272.24,72649.0,269.6921,269.7514,269.158,269.2668,72649.0
2023-07-10 09:30:00,271.55,272.51,271.55,272.4,29840.0,268.5843,269.5338,268.5843,269.425,29840.0
2023-07-10 09:40:00,272.44,272.56,271.64,271.71,8989.0,269.4646,269.5833,268.6733,268.7425,8989.0
2023-07-10 09:50:00,271.75,271.75,270.77,271.31,16728.0,268.7821,268.7821,267.8128,268.3469,16728.0
2023-07-10 10:00:00,271.31,272.13,271.25,272.04,10505.0,268.3469,269.158,268.2876,269.0689,10505.0
2023-07-10 10:10:00,272.06,272.28,271.94,272.22,11614.0,269.0887,269.3063,268.97,269.247,11614.0
2023-07-10 10:20:00,272.38,272.64,272.25,272.34,19677.0,269.4052,269.6624,269.2766,269.3657,19677.0
2023-07-10 10:30:00,272.16,272.31,271.6,272.08,73504.0,269.1876,269.336,268.6337,269.1085,73504.0
2023-07-10 10:40:00,271.92,271.98,271.63,271.87,7231.0,268.9502,269.0096,268.6634,268.9008,7231.0
2023-07-10 10:50:00,271.89,272.02,271.58,271.66,5342.0,268.9206,269.0492,268.614,268.6931,5342.0
2023-07-10 11:00:00,271.66,271.72,271.29,271.65,8742.0,268.6931,268.7524,268.3271,268.6832,8742.0
2023-07-10 11:10:00,271.57,271.76,271.41,271.45,6544.0,268.6041,268.792,268.4458,268.4854,6544.0
2023-07-10 11:20:00,271.57,271.79,271.45,271.79,17243.0,268.6041,268.8217,268.4854,268.8217,17243.0
2023-07-10 11:30:00,271.89,272.07,271.86,272.01,14608.0,268.9206,269.0986,268.8909,269.0393,14608.0
2023-07-10 11:40:00,272.02,272.03,271.09,271.3,17489.0,269.0492,269.059,268.1293,268.337,17489.0
2023-07-10 11:50:00,271.24,271.52,271.2,271.2,14273.0,268.2777,268.5546,268.2381,268.2381,14273.0
2023-07-10 12:00:00,271.22,271.22,270.55,270.56,13237.0,268.2579,268.2579,267.5952,267.6051,13237.0
2023-07-10 12:10:00,270.56,270.82,270.47,270.82,18152.0,267.6051,267.8623,267.5161,267.8623,18152.0
2023-07-10 12:20:00,270.8,271.25,270.76,271.2,19457.0,267.8425,268.2876,267.8029,268.2381,19457.0
2023-07-10 12:30:00,271.12,271.38,271.09,271.25,10154.0,268.159,268.4161,268.1293,268.2876,10154.0
2023-07-10 12:40:00,271.34,271.61,271.29,271.61,9390.0,268.3766,268.6436,268.3271,268.6436,9390.0
2023-07-10 12:50:00,271.72,271.8,271.5,271.8,7599.0,268.7524,268.8316,268.5348,268.8316,7599.0
2023-07-10 13:00:00,271.62,271.88,271.62,271.7,12578.0,268.6535,268.9107,268.6535,268.7327,12578.0
2023-07-10 13:10:00,271.69,271.83,271.56,271.64,11083.0,268.7228,268.8612,268.5942,268.6733,11083.0
2023-07-10 13:20:00,271.63,271.97,271.62,271.97,7823.0,268.6634,268.9997,268.6535,268.9997,7823.0
2023-07-10 13:30:00,272.01,272.15,271.66,271.81,6958.0,269.0393,269.1777,268.6931,268.8414,6958.0
2023-07-10 13:40:00,271.75,271.98,271.73,271.74,7434.0,268.7821,269.0096,268.7623,268.7722,7434.0
2023-07-10 13:50:00,271.65,271.88,271.64,271.69,13190.0,268.6832,268.9107,268.6733,268.7228,13190.0
2023-07-10 14:00:00,271.73,271.74,271.44,271.52,5207.0,268.7623,268.7722,268.4755,268.5546,5207.0
2023-07-10 14:10:00,271.56,272.04,271.5,272.01,13672.0,268.5942,269.0689,268.5348,269.0393,13672.0
2023-07-10 14:20:00,272.02,272.33,271.95,272.28,8314.0,269.0492,269.3558,268.9799,269.3063,8314.0
2023-07-10 14:30:00,272.3,272.3,271.95,271.95,8006.0,269.3261,269.3261,268.9799,268.9799,8006.0
2023-07-10 14:40:00,271.96,272.05,271.81,272.0,6557.0,268.9898,269.0788,268.8414,269.0294,6557.0
2023-07-10 14:50:00,271.99,272.3,271.99,272.28,14437.0,269.0195,269.3261,269.0195,269.3063,14437.0
2023-07-10 15:00:00,272.28,272.31,271.94,271.97,10670.0,269.3063,269.336,268.97,268.9997,10670.0
2023-07-10 15:10:00,272.0,272.06,271.92,271.96,17333.0,269.0294,269.0887,268.9502,268.9898,17333.0
2023-07-10 15:20:00,272.03,272.11,271.84,272.01,12521.0,269.059,269.1382,268.8711,269.0393,12521.0
2023-07-10 15:30:00,271.99,272.12,271.87,272.03,18571.0,269.0195,269.1481,268.9008,269.059,18571.0
2023-07-10 15:40:00,272.05,272.08,271.81,271.9,21551.0,269.0788,269.1085,268.8414,268.9305,21551.0
2023-07-10 15:50:00,271.83,272.48,271.72,272.48,74474.0,268.8612,269.5041,268.7524,269.5041,74474.0
2023-07-11 09:30:00,272.56,273.27,272.52,273.22,49035.0,269.5833,270.2855,269.5437,270.2361,49035.0
2023-07-11 09:40:00,273.31,273.31,272.12,272.28,22090.0,270.3251,270.3251,269.1481,269.3063,22090.0
2023-07-11 09:50:00,272.19,272.57,272.12,272.42,4651.0,269.2173,269.5931,269.1481,269.4448,4651.0
2023-07-11 10:00:00,272.41,272.41,271.66,271.93,8598.0,269.4349,269.4349,268.6931,268.9601,8598.0
2023-07-11 10:10:00,271.93,272.18,271.67,272.18,6251.0,268.9601,269.2074,268.703,269.2074,6251.0
2023-07-11 10:20:00,272.32,272.53,272.21,272.41,9193.0,269.3459,269.5536,269.2371,269.4349,9193.0
2023-07-11 10:30:00,272.5,272.77,272.47,272.75,10350.0,269.5239,269.791,269.4942,269.7712,10350.0
2023-07-11 10:40:00,272.75,272.99,272.7,272.99,10038.0,269.7712,270.0086,269.7217,270.0086,10038.0
2023-07-11 10:50:00,272.92,272.97,272.62,272.73,19929.0,269.9393,269.9888,269.6426,269.7514,19929.0
2023-07-11 11:00:00,272.85,273.06,272.66,272.74,16751.0,269.8701,270.0778,269.6822,269.7613,16751.0
2023-07-11 11:10:00,272.85,272.93,272.44,272.59,14677.0,269.8701,269.9492,269.4646,269.6129,14677.0
2023-07-11 11:20:00,272.61,272.84,272.49,272.57,3349.0,269.6327,269.8602,269.514,269.5931,3349.0
2023-07-11 11:30:00,272.58,272.64,272.44,272.57,29566.0,269.603,269.6624,269.4646,269.5931,29566.0
2023-07-11 11:40:00,272.57,272.69,272.33,272.65,15306.0,269.5931,269.7118,269.3558,269.6723,15306.0
2023-07-11 11:50:00,272.79,273.41,272.75,273.41,3248.0,269.8107,270.424,269.7712,270.424,3248.0
2023-07-11 12:00:00,273.41,273.55,273.28,273.32,18167.0,270.424,270.5624,270.2954,270.335,18167.0
2023-07-11 12:10:00,273.36,273.37,273.05,273.07,6621.0,270.3745,270.3844,270.0679,270.0877,6621.0
2023-07-11 12:20:00,273.09,273.28,272.6,272.79,3818.0,270.1075,270.2954,269.6228,269.8107,3818.0
2023-07-11 12:30:00,272.78,272.99,272.75,272.94,7379.0,269.8009,270.0086,269.7712,269.9591,7379.0
2023-07-11 12:40:00,272.97,273.0,272.87,273.0,2617.0,269.9888,270.0185,269.8899,270.0185,2617.0
2023-07-11 12:50:00,273.03,273.15,272.99,273.13,2170.0,270.0481,270.1668,270.0086,270.147,2170.0
2023-07-11 13:00:00,273.1,273.28,273.1,273.11,2563.0,270.1174,270.2954,270.1174,270.1273,2563.0
2023-07-11 13:10:00,273.05,273.05,272.71,272.79,12943.0,270.0679,270.0679,269.7316,269.8107,12943.0
2023-07-11 13:20:00,272.8,272.86,272.66,272.84,23376.0,269.8206,269.88,269.6822,269.8602,23376.0
2023-07-11 13:30:00,272.83,272.95,272.77,272.93,34246.0,269.8503,269.969,269.791,269.9492,34246.0
2023-07-11 13:40:00,272.9,272.91,272.5,272.74,28473.0,269.9195,269.9294,269.5239,269.7613,28473.0
2023-07-11 13:50:00,272.75,272.93,272.68,272.9,26420.0,269.7712,269.9492,269.7019,269.9195,26420.0
2023-07-11 14:00:00,272.95,272.98,272.82,272.89,23592.0,269.969,269.9987,269.8404,269.9097,23592.0
2023-07-11 14:10:00,272.79,272.87,272.44,272.44,24717.0,269.8107,269.8899,269.4646,269.4646,24717.0
2023-07-11 14:20:00,272.29,272.47,272.2,272.45,24903.0,269.3162,269.4942,269.2272,269.4745,24903.0
2023-07-11 14:30:00,272.46,272.5,272.12,272.41,27237.0,269.4844,269.5239,269.1481,269.4349,27237.0
2023-07-11 14:40:00,272.42,272.73,272.41,272.69,30764.0,269.4448,269.7514,269.4349,269.7118,30764.0
2023-07-11 14:50:00,272.73,273.06,272.67,272.98,167135.0,269.7514,270.0778,269.6921,269.9987,167135.0
2023-07-11 15:00:00,273.0,273.04,272.78,272.92,28848.0,270.0185,270.058,269.8009,269.9393,28848.0
2023-07-11 15:10:00,272.86,273.09,272.83,273.08,22995.0,269.88,270.1075,269.8503,270.0976,22995.0
2023-07-11 15:20:00,273.13,273.16,272.91,273.05,35749.0,270.147,270.1767,269.9294,270.0679,35749.0
2023-07-11 15:30:00,273.06,273.08,272.84,273.07,28684.0,270.0778,270.0976,269.8602,270.0877,28684.0
2023-07-11 15:40:00,273.04,273.97,273.04,273.94,34196.0,270.058,270.9779,270.058,270.9482,34196.0
2023-07-11 15:50:00,273.95,274.08,273.49,273.74,72378.0,270.9581,271.0867,270.5031,270.7504,72378.0
2023-07-12 09:30:00,276.45,276.94,276.34,276.35,194017.0,273.4308,273.9154,273.322,273.3319,194017.0
2023-07-12 09:40:00,276.41,277.08,276.17,276.94,50968.0,273.3912,274.0539,273.1538,273.9154,50968.0
2023-07-12 09:50:00,276.94,277.14,276.62,277.06,23315.0,273.9154,274.1132,273.5989,274.0341,23315.0
2023-07-12 10:00:00,277.09,277.35,276.94,277.34,23623.0,274.0638,274.3209,273.9154,274.3111,23623.0
2023-07-12 10:10:00,277.35,277.63,277.27,277.61,21240.0,274.3209,274.5979,274.2418,274.5781,21240.0
2023-07-12 10:20:00,277.63,277.75,277.37,277.49,20804.0,274.5979,274.7166,274.3407,274.4594,20804.0
2023-07-12 10:30:00,277.57,277.58,277.18,277.47,37201.0,274.5385,274.5484,274.1528,274.4396,37201.0
2023-07-12 10:40:00,277.49,277.68,277.37,277.46,22428.0,274.4594,274.6473,274.3407,274.4297,22428.0
2023-07-12 10:50:00,277.49,277.54,276.93,277.02,15276.0,274.4594,274.5089,273.9055,273.9945,15276.0
2023-07-12 11:00:00,277.05,277.12,276.79,276.87,20821.0,274.0242,274.0935,273.7671,273.8462,20821.0
2023-07-12 11:10:00,276.87,277.34,276.83,277.31,19499.0,273.8462,274.3111,273.8066,274.2814,19499.0
2023-07-12 11:20:00,277.27,277.3,276.89,276.9,18622.0,274.2418,274.2715,273.866,273.8759,18622.0
2023-07-12 11:30:00,276.92,277.0,276.26,276.28,40766.0,273.8956,273.9748,273.2428,273.2626,40766.0
2023-07-12 11:40:00,276.22,276.22,275.61,276.04,38417.0,273.2033,273.2033,272.5999,273.0253,38417.0
2023-07-12 11:50:00,276.05,276.05,275.32,275.55,30715.0,273.0351,273.0351,272.3131,272.5406,30715.0
2023-07-12 12:00:00,275.47,275.82,275.41,275.66,19964.0,272.4615,272.8077,272.4021,272.6494,19964.0
2023-07-12 12:10:00,275.65,276.04,275.6,275.76,20768.0,272.6395,273.0253,272.5901,272.7483,20768.0
2023-07-12 12:20:00,275.76,275.93,275.64,275.85,16024.0,272.7483,272.9165,272.6296,272.8373,16024.0
2023-07-12 12:30:00,275.79,276.35,275.79,276.3,26506.0,272.778,273.3319,272.778,273.2824,26506.0
2023-07-12 12:40:00,276.27,276.51,276.04,276.49,11178.0,273.2527,273.4901,273.0253,273.4703,11178.0
2023-07-12 12:50:00,276.55,276.57,276.21,276.28,4217.0,273.5297,273.5495,273.1934,273.2626,4217.0
2023-07-12 13:00:00,276.25,276.46,276.19,276.22,4966.0,273.233,273.4407,273.1736,273.2033,4966.0
2023-07-12 13:10:00,276.23,276.53,276.17,276.45,5701.0,273.2132,273.5099,273.1538,273.4308,5701.0
2023-07-12 13:20:00,276.53,276.67,276.52,276.67,12243.0,273.5099,273.6484,273.5,273.6484,12243.0
2023-07-12 13:30:00,276.61,276.86,276.61,276.84,6449.0,273.589,273.8363,273.589,273.8165,6449.0
2023-07-12 13:40:00,276.87,276.92,276.66,276.79,5876.0,273.8462,273.8956,273.6385,273.7671,5876.0
2023-07-12 13:50:00,276.79,276.9,276.76,276.81,35519.0,273.7671,273.8759,273.7374,273.7868,35519.0
2023-07-12 14:00:00,276.74,276.91,276.61,276.91,17481.0,273.7176,273.8857,273.589,273.8857,17481.0
2023-07-12 14:10:00,276.87,277.1,276.85,277.01,11629.0,273.8462,274.0737,273.8264,273.9847,11629.0
2023-07-12 14:20:00,276.93,277.07,276.93,277.07,3313.0,273.9055,274.044,273.9055,274.044,3313.0
2023-07-12 14:30:00,277.09,277.15,276.99,277.1,17023.0,274.0638,274.1231,273.9649,274.0737,17023.0
2023-07-12 14:40:00,277.04,277.04,276.65,276.77,15268.0,274.0143,274.0143,273.6286,273.7473,15268.0
2023-07-12 14:50:00,276.74,276.78,276.55,276.78,9420.0,273.7176,273.7572,273.5297,273.7572,9420.0
2023-07-12 15:00:00,276.71,276.85,276.61,276.8,7034.0,273.6879,273.8264,273.589,273.777,7034.0
2023-07-12 15:10:00,276.79,276.92,276.66,276.74,7775.0,273.7671,273.8956,273.6385,273.7176,7775.0
2023-07-12 15:20:00,276.65,276.67,276.08,276.45,27099.0,273.6286,273.6484,273.0648,273.4308,27099.0
2023-07-12 15:30:00,276.45,276.79,276.41,276.73,22024.0,273.4308,273.7671,273.3912,273.7077,22024.0
2023-07-12 15:40:00,276.77,276.86,276.67,276.75,7754.0,273.7473,273.8363,273.6484,273.7275,7754.0
2023-07-12 15:50:00,276.66,276.73,276.39,276.65,46854.0,273.6385,273.7077,273.3714,273.6286,46854.0
2023-07-13 09:30:00,278.72,279.16,278.07,278.9,150579.0,275.676,276.1112,275.0331,275.854,150579.0
2023-07-13 09:40:00,278.99,279.19,278.92,279.03,27032.0,275.943,276.1408,275.8738,275.9826,27032.0
2023-07-13 09:50:00,279.03,279.29,278.98,279.08,11848.0,275.9826,276.2398,275.9331,276.0321,11848.0
2023-07-13 10:00:00,279.1,279.16,278.63,278.95,15352.0,276.0518,276.1112,275.587,275.9035,15352.0
2023-07-13 10:10:00,278.94,279.08,278.72,278.78,20598.0,275.8936,276.0321,275.676,275.7353,20598.0
2023-07-13 10:20:00,278.7,278.89,278.43,278.43,14101.0,275.6562,275.8441,275.3891,275.3891,14101.0
2023-07-13 10:30:00,278.44,278.76,278.44,278.6,12871.0,275.399,275.7155,275.399,275.5573,12871.0
2023-07-13 10:40:00,278.87,279.07,278.76,278.88,10988.0,275.8243,276.0222,275.7155,275.8342,10988.0
2023-07-13 10:50:00,278.94,279.08,278.86,279.08,4697.0,275.8936,276.0321,275.8145,276.0321,4697.0
2023-07-13 11:00:00,279.06,279.2,279.02,279.07,7574.0,276.0123,276.1507,275.9727,276.0222,7574.0
2023-07-13 11:10:00,279.06,279.06,278.67,278.85,3206.0,276.0123,276.0123,275.6265,275.8046,3206.0
2023-07-13 11:20:00,278.84,279.03,278.76,278.84,20036.0,275.7947,275.9826,275.7155,275.7947,20036.0
2023-07-13 11:30:00,278.86,279.06,278.72,279.05,5768.0,275.8145,276.0123,275.676,276.0024,5768.0
2023-07-13 11:40:00,279.17,279.2,279.04,279.1,16997.0,276.1211,276.1507,275.9925,276.0518,16997.0
2023-07-13 11:50:00,279.1,279.32,279.07,279.29,39477.0,276.0518,276.2694,276.0222,276.2398,39477.0
2023-07-13 12:00:00,279.29,279.41,279.2,279.32,8224.0,276.2398,276.3584,276.1507,276.2694,8224.0
2023-07-13 12:10:00,279.33,279.41,279.24,279.37,158388.0,276.2793,276.3584,276.1903,276.3189,158388.0
2023-07-13 12:20:00,279.31,279.56,279.24,279.45,10167.0,276.2595,276.5068,276.1903,276.398,10167.0
2023-07-13 12:30:00,279.44,279.67,279.41,279.52,20319.0,276.3881,276.6156,276.3584,276.4672,20319.0
2023-07-13 12:40:00,279.51,279.55,279.41,279.41,12881.0,276.4574,276.4969,276.3584,276.3584,12881.0
2023-07-13 12:50:00,279.43,279.6,279.4,279.51,5556.0,276.3782,276.5464,276.3486,276.4574,5556.0
2023-07-13 13:00:00,279.52,279.58,279.36,279.38,5554.0,276.4672,276.5266,276.309,276.3288,5554.0
2023-07-13 13:10:00,279.38,279.61,279.29,279.61,7662.0,276.3288,276.5563,276.2398,276.5563,7662.0
2023-07-13 13:20:00,279.62,279.76,279.57,279.73,5771.0,276.5662,276.7046,276.5167,276.675,5771.0
2023-07-13 13:30:00,279.74,279.83,279.7,279.81,4180.0,276.6848,276.7739,276.6453,276.7541,4180.0
2023-07-13 13:40:00,279.8,279.83,279.72,279.76,5310.0,276.7442,276.7739,276.6651,276.7046,5310.0
2023-07-13 13:50:00,279.66,279.7,279.59,279.65,4529.0,276.6057,276.6453,276.5365,276.5958,4529.0
2023-07-13 14:00:00,279.68,279.88,279.61,279.84,7623.0,276.6255,276.8233,276.5563,276.7838,7623.0
2023-07-13 14:10:00,279.88,280.03,279.88,279.93,9420.0,276.8233,276.9717,276.8233,276.8728,9420.0
2023-07-13 14:20:00,279.97,280.03,279.72,279.77,4392.0,276.9123,276.9717,276.6651,276.7145,4392.0
2023-07-13 14:30:00,279.74,279.91,279.68,279.81,10100.0,276.6848,276.853,276.6255,276.7541,10100.0
2023-07-13 14:40:00,279.78,279.95,279.74,279.94,8406.0,276.7244,276.8925,276.6848,276.8827,8406.0
2023-07-13 14:50:00,279.94,279.97,279.86,279.92,3511.0,276.8827,276.9123,276.8035,276.8629,3511.0
2023-07-13 15:00:00,279.95,280.17,279.9,280.07,8638.0,276.8925,277.1101,276.8431,277.0112,8638.0
2023-07-13 15:10:00,280.12,280.39,280.12,280.23,101016.0,277.0607,277.3277,277.0607,277.1695,101016.0
2023-07-13 15:20:00,280.29,280.47,280.23,280.43,18142.0,277.2288,277.4069,277.1695,277.3673,18142.0
2023-07-13 15:30:00,280.41,280.52,280.3,280.52,8715.0,277.3475,277.4563,277.2387,277.4563,8715.0
2023-07-13 15:40:00,280.48,280.75,280.47,280.49,66863.0,277.4168,277.6838,277.4069,277.4267,66863.0
2023-07-13 15:50:00,280.49,280.6,280.15,280.18,74282.0,277.4267,277.5354,277.0904,277.12,74282.0
2023-07-14 09:30:00,280.85,282.11,280.85,282.0,39656.0,277.7827,279.029,277.7827,278.9202,39656.0
2023-07-14 09:40:00,282.06,282.27,281.64,282.06,24170.0,278.9795,279.1872,278.5641,278.9795,24170.0
2023-07-14 09:50:00,282.22,282.38,282.1,282.36,24254.0,279.1378,279.296,279.0191,279.2762,24254.0
2023-07-14 10:00:00,282.17,282.59,281.9,282.49,23781.0,279.0883,279.5037,278.8213,279.4048,23781.0
2023-07-14 10:10:00,282.63,283.07,282.5,283.01,11063.0,279.5433,279.9785,279.4147,279.9191,11063.0
2023-07-14 10:20:00,282.91,283.07,282.51,282.51,17430.0,279.8202,279.9785,279.4246,279.4246,17430.0
2023-07-14 10:30:00,282.47,282.79,281.91,282.19,16117.0,279.385,279.7015,278.8311,279.1081,16117.0
2023-07-14 10:40:00,282.21,282.21,281.55,281.57,6261.0,279.1279,279.1279,278.4751,278.4949,6261.0
2023-07-14 10:50:00,281.45,282.15,281.41,281.96,15212.0,278.3762,279.0685,278.3366,278.8806,15212.0
2023-07-14 11:00:00,281.96,282.27,281.93,281.93,11748.0,278.8806,279.1872,278.8509,278.8509,11748.0
2023-07-14 11:10:00,282.01,282.31,281.96,282.31,7925.0,278.9301,279.2268,278.8806,279.2268,7925.0
2023-07-14 11:20:00,282.31,282.42,282.08,282.23,21532.0,279.2268,279.3356,278.9993,279.1476,21532.0
2023-07-14 11:30:00,282.27,282.6,282.27,282.53,10215.0,279.1872,279.5136,279.1872,279.4444,10215.0
2023-07-14 11:40:00,282.5,282.51,282.14,282.25,83946.0,279.4147,279.4246,279.0586,279.1674,83946.0
2023-07-14 11:50:00,282.27,282.39,282.16,282.39,6351.0,279.1872,279.3059,279.0784,279.3059,6351.0
2023-07-14 12:00:00,282.42,282.42,281.97,282.09,16778.0,279.3356,279.3356,278.8905,279.0092,16778.0
2023-07-14 12:10:00,282.01,282.13,281.81,281.81,18766.0,278.9301,279.0487,278.7322,278.7322,18766.0
2023-07-14 12:20:00,281.87,282.0,281.68,281.85,5472.0,278.7916,278.9202,278.6037,278.7718,5472.0
2023-07-14 12:30:00,281.8,282.09,281.66,282.0,16481.0,278.7223,279.0092,278.5839,278.9202,16481.0
2023-07-14 12:40:00,282.02,282.08,281.55,281.91,39437.0,278.9399,278.9993,278.4751,278.8311,39437.0
2023-07-14 12:50:00,281.92,281.93,281.59,281.73,62700.0,278.841,278.8509,278.5146,278.6531,62700.0
2023-07-14 13:00:00,281.73,281.75,281.17,281.31,80532.0,278.6531,278.6729,278.0992,278.2377,80532.0
2023-07-14 13:10:00,281.31,281.66,281.19,281.38,64634.0,278.2377,278.5839,278.119,278.3069,64634.0
2023-07-14 13:20:00,281.38,281.58,281.31,281.58,57081.0,278.3069,278.5047,278.2377,278.5047,57081.0
2023-07-14 13:30:00,281.58,281.73,281.5,281.72,24940.0,278.5047,278.6531,278.4256,278.6432,24940.0
2023-07-14 13:40:00,281.74,281.76,281.51,281.76,16066.0,278.663,278.6828,278.4355,278.6828,16066.0
2023-07-14 13:50:00,281.72,281.74,281.42,281.44,19720.0,278.6432,278.663,278.3465,278.3663,19720.0
2023-07-14 14:00:00,281.47,281.77,281.47,281.75,17233.0,278.3959,278.6927,278.3959,278.6729,17233.0
2023-07-14 14:10:00,281.69,281.78,281.64,281.74,5781.0,278.6135,278.7026,278.5641,278.663,5781.0
2023-07-14 14:20:00,281.74,281.76,281.14,281.14,40741.0,278.663,278.6828,278.0696,278.0696,40741.0
2023-07-14 14:30:00,281.16,281.22,280.9,280.99,13294.0,278.0893,278.1487,277.8322,277.9212,13294.0
2023-07-14 14:40:00,280.94,281.15,280.94,281.13,11493.0,277.8717,278.0794,277.8717,278.0597,11493.0
2023-07-14 14:50:00,281.12,281.34,280.86,280.92,34160.0,278.0498,278.2674,277.7926,277.852,34160.0
2023-07-14 15:00:00,280.87,280.87,280.37,280.74,41825.0,277.8025,277.8025,277.308,277.6739,41825.0
2023-07-14 15:10:00,280.73,280.99,280.56,280.9,26246.0,277.664,277.9212,277.4959,277.8322,26246.0
2023-07-14 15:20:00,280.9,280.95,280.54,280.75,27216.0,277.8322,277.8816,277.4761,277.6838,27216.0
2023-07-14 15:30:00,280.75,280.88,280.67,280.75,35846.0,277.6838,277.8124,277.6047,277.6838,35846.0
2023-07-14 15:40:00,280.73,280.87,280.57,280.64,80240.0,277.664,277.8025,277.5058,277.575,80240.0
2023-07-14 15:50:00,280.59,281.04,280.51,281.0,152882.0,277.5256,277.9706,277.4464,277.9311,152882.0
2023-07-17 09:30:00,281.51,282.43,281.44,282.22,25880.0,278.4355,279.3455,278.3663,279.1378,25880.0
2023-07-17 09:40:00,282.19,282.34,281.43,281.5,12415.0,279.1081,279.2564,278.3564,278.4256,12415.0
2023-07-17 09:50:00,281.41,281.77,281.33,281.75,22652.0,278.3366,278.6927,278.2575,278.6729,22652.0
2023-07-17 10:00:00,281.78,282.14,281.73,282.1,19389.0,278.7026,279.0586,278.6531,279.0191,19389.0
2023-07-17 10:10:00,282.04,282.15,281.7,281.99,231861.0,278.9597,279.0685,278.6234,278.9103,231861.0
2023-07-17 10:20:00,282.0,282.23,281.97,282.04,44036.0,278.9202,279.1476,278.8905,278.9597,44036.0
2023-07-17 10:30:00,282.03,282.32,281.99,282.11,68333.0,278.9498,279.2367,278.9103,279.029,68333.0
2023-07-17 10:40:00,282.05,282.16,281.91,282.11,23024.0,278.9696,279.0784,278.8311,279.029,23024.0
2023-07-17 10:50:00,282.1,282.19,281.86,282.08,29335.0,279.0191,279.1081,278.7817,278.9993,29335.0
2023-07-17 11:00:00,282.09,282.25,281.91,282.21,10014.0,279.0092,279.1674,278.8311,279.1279,10014.0
2023-07-17 11:10:00,282.2,282.29,281.9,282.14,15320.0,279.118,279.207,278.8213,279.0586,15320.0
2023-07-17 11:20:00,282.16,282.46,282.04,282.41,35368.0,279.0784,279.3751,278.9597,279.3257,35368.0
2023-07-17 11:30:00,282.42,282.54,282.3,282.48,20321.0,279.3356,279.4543,279.2169,279.3949,20321.0
2023-07-17 11:40:00,282.46,282.63,282.46,282.54,14942.0,279.3751,279.5433,279.3751,279.4543,14942.0
2023-07-17 11:50:00,282.56,282.74,282.45,282.72,28332.0,279.474,279.6521,279.3652,279.6323,28332.0
2023-07-17 12:00:00,282.75,282.77,282.54,282.59,33214.0,279.662,279.6818,279.4543,279.5037,33214.0
2023-07-17 12:10:00,282.6,282.67,282.4,282.45,9265.0,279.5136,279.5828,279.3158,279.3652,9265.0
2023-07-17 12:20:00,282.4,282.47,282.18,282.24,4839.0,279.3158,279.385,279.0982,279.1575,4839.0
2023-07-17 12:30:00,282.24,282.25,282.08,282.22,13667.0,279.1575,279.1674,278.9993,279.1378,13667.0
2023-07-17 12:40:00,282.26,282.42,282.2,282.4,6783.0,279.1773,279.3356,279.118,279.3158,6783.0
2023-07-17 12:50:00,282.41,282.58,282.39,282.57,6729.0,279.3257,279.4938,279.3059,279.4839,6729.0
2023-07-17 13:00:00,282.57,282.64,282.41,282.43,11365.0,279.4839,279.5532,279.3257,279.3455,11365.0
2023-07-17 13:10:00,282.44,282.59,282.4,282.47,13762.0,279.3554,279.5037,279.3158,279.385,13762.0
2023-07-17 13:20:00,282.43,282.49,282.31,282.44,13922.0,279.3455,279.4048,279.2268,279.3554,13922.0
2023-07-17 13:30:00,282.46,282.53,282.35,282.35,14627.0,279.3751,279.4444,279.2663,279.2663,14627.0
2023-07-17 13:40:00,282.34,282.75,282.34,282.75,9752.0,279.2564,279.662,279.2564,279.662,9752.0
2023-07-17 13:50:00,282.75,282.81,282.65,282.81,9776.0,279.662,279.7213,279.5631,279.7213,9776.0
2023-07-17 14:00:00,282.77,282.8,282.62,282.73,11488.0,279.6818,279.7114,279.5334,279.6422,11488.0
2023-07-17 14:10:00,282.72,282.87,282.7,282.86,10279.0,279.6323,279.7807,279.6125,279.7708,10279.0
2023-07-17 14:20:00,282.86,283.01,282.82,282.92,38209.0,279.7708,279.9191,279.7312,279.8301,38209.0
2023-07-17 14:30:00,282.92,282.96,282.65,282.71,22256.0,279.8301,279.8697,279.5631,279.6224,22256.0
2023-07-17 14:40:00,282.72,282.78,282.68,282.78,10843.0,279.6323,279.6916,279.5927,279.6916,10843.0
2023-07-17 14:50:00,282.77,282.96,282.74,282.85,16361.0,279.6818,279.8697,279.6521,279.7609,16361.0
2023-07-17 15:00:00,282.88,283.09,282.86,282.98,16805.0,279.7905,279.9983,279.7708,279.8895,16805.0
2023-07-17 15:10:00,282.99,283.66,282.99,283.54,80275.0,279.8993,280.562,279.8993,280.4433,80275.0
2023-07-17 15:20:00,283.57,283.67,283.25,283.46,45219.0,280.473,280.5719,280.1565,280.3642,45219.0
2023-07-17 15:30:00,283.45,283.45,283.18,283.25,37565.0,280.3543,280.3543,280.0873,280.1565,37565.0
2023-07-17 15:40:00,283.25,283.37,283.14,283.21,22792.0,280.1565,280.2752,280.0477,280.1169,22792.0
2023-07-17 15:50:00,283.18,283.38,282.84,283.04,224258.0,280.0873,280.2851,279.751,279.9488,224258.0
2023-07-18 09:30:00,282.64,282.64,281.81,281.93,72748.0,279.5532,279.5532,278.7322,278.8509,72748.0
2023-07-18 09:40:00,281.89,282.3,281.85,282.06,54263.0,278.8114,279.2169,278.7718,278.9795,54263.0
2023-07-18 09:50:00,282.04,282.3,281.52,282.3,52517.0,278.9597,279.2169,278.4454,279.2169,52517.0
2023-07-18 10:00:00,282.41,282.42,282.01,282.18,27431.0,279.3257,279.3356,278.9301,279.0982,27431.0
2023-07-18 10:10:00,282.21,282.47,282.06,282.26,15055.0,279.1279,279.385,278.9795,279.1773,15055.0
2023-07-18 10:20:00,282.29,282.34,282.04,282.21,27442.0,279.207,279.2564,278.9597,279.1279,27442.0
2023-07-18 10:30:00,282.17,282.31,281.97,282.27,15956.0,279.0883,279.2268,278.8905,279.1872,15956.0
2023-07-18 10:40:00,282.34,282.81,282.31,282.81,19286.0,279.2564,279.7213,279.2268,279.7213,19286.0
2023-07-18 10:50:00,282.8,282.8,282.45,282.66,29247.0,279.7114,279.7114,279.3652,279.573,29247.0
2023-07-18 11:00:00,282.71,282.84,282.64,282.81,15097.0,279.6224,279.751,279.5532,279.7213,15097.0
2023-07-18 11:10:00,282.82,282.95,282.7,282.81,19369.0,279.7312,279.8598,279.6125,279.7213,19369.0
2023-07-18 11:20:00,282.8,282.85,282.56,282.58,23868.0,279.7114,279.7609,279.474,279.4938,23868.0
2023-07-18 11:30:00,282.57,283.18,282.46,283.18,60605.0,279.4839,280.0873,279.3751,280.0873,60605.0
2023-07-18 11:40:00,283.14,284.22,283.14,284.22,66440.0,280.0477,281.1159,280.0477,281.1159,66440.0
2023-07-18 11:50:00,284.18,284.31,283.95,284.11,49512.0,281.0764,281.2049,280.8489,281.0071,49512.0
2023-07-18 12:00:00,284.1,284.37,284.07,284.32,39105.0,280.9972,281.2643,280.9676,281.2148,39105.0
2023-07-18 12:10:00,284.31,284.39,284.13,284.31,49632.0,281.2049,281.2841,281.0269,281.2049,49632.0
2023-07-18 12:20:00,284.35,284.53,283.95,284.53,38935.0,281.2445,281.4225,280.8489,281.4225,38935.0
2023-07-18 12:30:00,284.53,284.82,284.42,284.76,22590.0,281.4225,281.7094,281.3137,281.65,22590.0
2023-07-18 12:40:00,284.8,284.89,284.6,284.71,11472.0,281.6896,281.7786,281.4918,281.6006,11472.0
2023-07-18 12:50:00,284.69,284.72,284.42,284.59,16204.0,281.5808,281.6105,281.3137,281.4819,16204.0
2023-07-18 13:00:00,284.61,284.93,284.61,284.88,26417.0,281.5017,281.8182,281.5017,281.7687,26417.0
2023-07-18 13:10:00,284.9,285.09,284.86,284.93,22040.0,281.7885,281.9764,281.7489,281.8182,22040.0
2023-07-18 13:20:00,284.94,284.96,284.75,284.96,16264.0,281.8281,281.8478,281.6401,281.8478,16264.0
2023-07-18 13:30:00,284.97,285.18,284.95,285.1,18876.0,281.8577,282.0654,281.8379,281.9863,18876.0
2023-07-18 13:40:00,285.11,285.21,285.02,285.18,18959.0,281.9962,282.0951,281.9072,282.0654,18959.0
2023-07-18 13:50:00,285.16,285.2,285.02,285.2,19948.0,282.0456,282.0852,281.9072,282.0852,19948.0
2023-07-18 14:00:00,285.16,285.5,285.16,285.48,23650.0,282.0456,282.3819,282.0456,282.3622,23650.0
2023-07-18 14:10:00,285.49,285.62,285.46,285.59,28950.0,282.372,282.5006,282.3424,282.471,28950.0
2023-07-18 14:20:00,285.57,285.93,285.57,285.82,29446.0,282.4512,282.8072,282.4512,282.6984,29446.0
2023-07-18 14:30:00,285.86,285.92,285.62,285.69,29154.0,282.738,282.7973,282.5006,282.5699,29154.0
2023-07-18 14:40:00,285.69,286.0,285.57,285.98,47675.0,282.5699,282.8765,282.4512,282.8567,47675.0
2023-07-18 14:50:00,285.92,285.95,285.85,285.85,16131.0,282.7973,282.827,282.7281,282.7281,16131.0
2023-07-18 15:00:00,285.86,285.94,285.58,285.87,32905.0,282.738,282.8171,282.4611,282.7479,32905.0
2023-07-18 15:10:00,285.87,286.19,285.84,286.03,37005.0,282.7479,283.0644,282.7182,282.9061,37005.0
2023-07-18 15:20:00,285.98,286.02,285.82,285.86,24379.0,282.8567,282.8963,282.6984,282.738,24379.0
2023-07-18 15:30:00,285.84,285.91,285.62,285.74,58590.0,282.7182,282.7875,282.5006,282.6193,58590.0
2023-07-18 15:40:00,285.76,285.97,285.61,285.81,45476.0,282.6391,282.8468,282.4907,282.6885,45476.0
2023-07-18 15:50:00,285.82,286.0,285.3,285.35,105876.0,282.6984,282.8765,282.1841,282.2336,105876.0
2023-07-19 09:30:00,286.25,286.5,285.84,286.37,38497.0,283.1237,283.371,282.7182,283.2424,38497.0
2023-07-19 09:40:00,286.39,286.63,285.97,286.01,63131.0,283.2622,283.4996,282.8468,282.8864,63131.0
2023-07-19 09:50:00,286.02,286.1,285.76,286.1,28445.0,282.8963,282.9754,282.6391,282.9754,28445.0
2023-07-19 10:00:00,286.12,286.24,285.91,285.99,15867.0,282.9952,283.1139,282.7875,282.8666,15867.0
2023-07-19 10:10:00,286.1,286.21,285.64,285.94,17958.0,282.9754,283.0842,282.5204,282.8171,17958.0
2023-07-19 10:20:00,286.05,286.25,285.87,285.89,5700.0,282.9259,283.1237,282.7479,282.7677,5700.0
2023-07-19 10:30:00,285.95,286.19,285.87,286.19,12265.0,282.827,283.0644,282.7479,283.0644,12265.0
2023-07-19 10:40:00,286.17,286.6,286.17,286.36,34352.0,283.0446,283.4699,283.0446,283.2325,34352.0
2023-07-19 10:50:00,286.31,286.65,285.46,285.92,23468.0,283.1831,283.5194,282.3424,282.7973,23468.0
2023-07-19 11:00:00,285.9,286.11,285.81,286.06,6951.0,282.7776,282.9853,282.6885,282.9358,6951.0
2023-07-19 11:10:00,286.11,286.64,286.1,286.55,6251.0,282.9853,283.5095,282.9754,283.4205,6251.0
2023-07-19 11:20:00,286.39,286.5,286.12,286.44,15903.0,283.2622,283.371,282.9952,283.3117,15903.0
2023-07-19 11:30:00,286.43,286.63,286.35,286.35,13817.0,283.3018,283.4996,283.2227,283.2227,13817.0
2023-07-19 11:40:00,286.35,286.46,286.25,286.42,9482.0,283.2227,283.3315,283.1237,283.2919,9482.0
2023-07-19 11:50:00,286.5,286.56,286.2,286.37,12735.0,283.371,283.4304,283.0743,283.2424,12735.0
2023-07-19 12:00:00,286.37,286.96,286.36,286.65,27761.0,283.2424,283.826,283.2325,283.5194,27761.0
2023-07-19 12:10:00,286.72,286.76,286.07,286.24,25575.0,283.5886,283.6282,282.9457,283.1139,25575.0
2023-07-19 12:20:00,286.29,286.29,285.41,285.64,18175.0,283.1633,283.1633,282.2929,282.5204,18175.0
2023-07-19 12:30:00,285.63,285.82,285.21,285.35,17645.0,282.5105,282.6984,282.0951,282.2336,17645.0
2023-07-19 12:40:00,285.24,285.58,285.17,285.34,15474.0,282.1248,282.4611,282.0555,282.2237,15474.0
2023-07-19 12:50:00,285.32,285.61,285.28,285.48,41576.0,282.2039,282.4907,282.1643,282.3622,41576.0
2023-07-19 13:00:00,285.49,285.54,284.86,284.99,17921.0,282.372,282.4215,281.7489,281.8775,17921.0
2023-07-19 13:10:00,285.03,285.26,285.01,285.05,39359.0,281.9171,282.1446,281.8973,281.9368,39359.0
2023-07-19 13:20:00,285.04,285.25,285.04,285.07,8619.0,281.927,282.1347,281.927,281.9566,8619.0
2023-07-19 13:30:00,285.01,285.16,284.79,284.83,9546.0,281.8973,282.0456,281.6797,281.7193,9546.0
2023-07-19 13:40:00,284.9,285.34,284.9,285.19,17800.0,281.7885,282.2237,281.7885,282.0753,17800.0
2023-07-19 13:50:00,285.21,285.29,284.96,285.07,54433.0,282.0951,282.1742,281.8478,281.9566,54433.0
2023-07-19 14:00:00,285.07,285.14,284.55,284.59,71243.0,281.9566,282.0259,281.4423,281.4819,71243.0
2023-07-19 14:10:00,284.58,284.85,284.54,284.58,77642.0,281.472,281.739,281.4324,281.472,77642.0
2023-07-19 14:20:00,284.57,284.84,284.53,284.77,57399.0,281.4621,281.7291,281.4225,281.6599,57399.0
2023-07-19 14:30:00,284.78,285.18,284.77,285.07,61301.0,281.6698,282.0654,281.6599,281.9566,61301.0
2023-07-19 14:40:00,285.08,285.27,285.04,285.04,28685.0,281.9665,282.1544,281.927,281.927,28685.0
2023-07-19 14:50:00,285.05,285.38,284.97,285.32,41397.0,281.9368,282.2632,281.8577,282.2039,41397.0
2023-07-19 15:00:00,285.36,285.73,285.34,285.68,13137.0,282.2435,282.6094,282.2237,282.56,13137.0
2023-07-19 15:10:00,285.72,285.89,285.68,285.89,24531.0,282.5995,282.7677,282.56,282.7677,24531.0
2023-07-19 15:20:00,285.92,286.04,285.81,285.81,15714.0,282.7973,282.916,282.6885,282.6885,15714.0
2023-07-19 15:30:00,285.76,285.76,285.45,285.59,14963.0,282.6391,282.6391,282.3325,282.471,14963.0
2023-07-19 15:40:00,285.66,285.7,285.48,285.57,12112.0,282.5402,282.5798,282.3622,282.4512,12112.0
2023-07-19 15:50:00,285.59,285.73,285.31,285.34,46531.0,282.471,282.6094,282.194,282.2237,46531.0
2023-07-20 09:30:00,283.46,284.45,283.46,284.25,61991.0,280.3642,281.3434,280.3642,281.1456,61991.0
2023-07-20 09:40:00,284.26,284.59,284.05,284.55,169745.0,281.1555,281.4819,280.9478,281.4423,169745.0
2023-07-20 09:50:00,284.27,284.49,284.02,284.02,9943.0,281.1654,281.383,280.9181,280.9181,9943.0
2023-07-20 10:00:00,284.15,284.15,283.12,283.19,6511.0,281.0467,281.0467,280.0279,280.0972,6511.0
2023-07-20 10:10:00,283.17,283.55,282.86,282.86,17045.0,280.0774,280.4532,279.7708,279.7708,17045.0
2023-07-20 10:20:00,282.68,282.84,282.18,282.35,4738.0,279.5927,279.751,279.0982,279.2663,4738.0
2023-07-20 10:30:00,282.17,282.18,281.56,281.57,8016.0,279.0883,279.0982,278.485,278.4949,8016.0
2023-07-20 10:40:00,281.57,282.28,281.57,282.22,14476.0,278.4949,279.1971,278.4949,279.1378,14476.0
2023-07-20 10:50:00,282.09,282.42,282.09,282.33,10164.0,279.0092,279.3356,279.0092,279.2466,10164.0
2023-07-20 11:00:00,282.19,282.73,282.18,282.55,27277.0,279.1081,279.6422,279.0982,279.4642,27277.0
2023-07-20 11:10:00,282.54,282.67,282.32,282.38,11938.0,279.4543,279.5828,279.2367,279.296,11938.0
2023-07-20 11:20:00,282.42,282.46,282.19,282.36,4644.0,279.3356,279.3751,279.1081,279.2762,4644.0
2023-07-20 11:30:00,282.38,282.91,282.38,282.91,10991.0,279.296,279.8202,279.296,279.8202,10991.0
2023-07-20 11:40:00,282.9,282.9,282.49,282.56,8183.0,279.8103,279.8103,279.4048,279.474,8183.0
2023-07-20 11:50:00,282.44,282.57,282.35,282.41,11460.0,279.3554,279.4839,279.2663,279.3257,11460.0
2023-07-20 12:00:00,282.45,282.63,282.36,282.58,6035.0,279.3652,279.5433,279.2762,279.4938,6035.0
2023-07-20 12:10:00,282.65,282.91,282.46,282.46,17386.0,279.5631,279.8202,279.3751,279.3751,17386.0
2023-07-20 12:20:00,282.44,282.51,282.0,282.0,38717.0,279.3554,279.4246,278.9202,278.9202,38717.0
2023-07-20 12:30:00,281.95,281.99,281.54,281.66,218922.0,278.8707,278.9103,278.4652,278.5839,218922.0
2023-07-20 12:40:00,281.64,281.92,281.63,281.8,16540.0,278.5641,278.841,278.5542,278.7223,16540.0
2023-07-20 12:50:00,281.82,281.99,281.68,281.7,9863.0,278.7421,278.9103,278.6037,278.6234,9863.0
2023-07-20 13:00:00,281.63,281.81,281.6,281.61,14197.0,278.5542,278.7322,278.5245,278.5344,14197.0
2023-07-20 13:10:00,281.58,281.77,281.54,281.61,7809.0,278.5047,278.6927,278.4652,278.5344,7809.0
2023-07-20 13:20:00,281.65,281.81,281.43,281.81,19629.0,278.574,278.7322,278.3564,278.7322,19629.0
2023-07-20 13:30:00,281.84,281.91,281.55,281.56,8289.0,278.7619,278.8311,278.4751,278.485,8289.0
2023-07-20 13:40:00,281.53,281.81,281.52,281.75,8755.0,278.4553,278.7322,278.4454,278.6729,8755.0
2023-07-20 13:50:00,281.77,281.88,281.59,281.64,10570.0,278.6927,278.8015,278.5146,278.5641,10570.0
2023-07-20 14:00:00,281.53,281.55,281.29,281.5,28012.0,278.4553,278.4751,278.2179,278.4256,28012.0
2023-07-20 14:10:00,281.45,281.45,280.88,280.88,19690.0,278.3762,278.3762,277.8124,277.8124,19690.0
2023-07-20 14:20:00,280.76,280.86,280.36,280.38,14628.0,277.6937,277.7926,277.2981,277.3179,14628.0
2023-07-20 14:30:00,280.34,280.72,280.34,280.61,25984.0,277.2783,277.6541,277.2783,277.5453,25984.0
2023-07-20 14:40:00,280.6,280.68,280.38,280.5,19601.0,277.5354,277.6146,277.3179,277.4365,19601.0
2023-07-20 14:50:00,280.49,280.6,280.31,280.33,18415.0,277.4267,277.5354,277.2486,277.2684,18415.0
2023-07-20 15:00:00,280.34,280.53,279.97,279.98,21421.0,277.2783,277.4662,276.9123,276.9222,21421.0
2023-07-20 15:10:00,279.98,280.14,279.63,279.66,20731.0,276.9222,277.0805,276.576,276.6057,20731.0
2023-07-20 15:20:00,279.71,279.81,279.53,279.57,12408.0,276.6552,276.7541,276.4771,276.5167,12408.0
2023-07-20 15:30:00,279.56,280.22,279.56,280.08,63698.0,276.5068,277.1596,276.5068,277.0211,63698.0
2023-07-20 15:40:00,280.09,280.38,279.97,280.1,22363.0,277.031,277.3179,276.9123,277.0409,22363.0
2023-07-20 15:50:00,280.12,280.41,280.02,280.15,208768.0,277.0607,277.3475,276.9618,277.0904,208768.0
2023-07-21 09:30:00,281.6,281.87,281.09,281.26,34917.0,278.5245,278.7916,278.0201,278.1882,34917.0
2023-07-21 09:40:00,281.16,281.81,280.97,280.97,6048.0,278.0893,278.7322,277.9014,277.9014,6048.0
2023-07-21 09:50:00,281.07,281.1,280.79,280.84,5618.0,278.0003,278.03,277.7234,277.7728,5618.0
2023-07-21 10:00:00,280.78,280.78,280.1,280.59,80281.0,277.7135,277.7135,277.0409,277.5256,80281.0
2023-07-21 10:10:00,280.55,281.1,280.53,280.95,9223.0,277.486,278.03,277.4662,277.8816,9223.0
2023-07-21 10:20:00,280.94,280.94,279.81,279.85,8798.0,277.8717,277.8717,276.7541,276.7936,8798.0
2023-07-21 10:30:00,279.69,280.37,279.69,280.05,12606.0,276.6354,277.308,276.6354,276.9915,12606.0
2023-07-21 10:40:00,280.03,280.9,280.0,280.83,8830.0,276.9717,277.8322,276.942,277.7629,8830.0
2023-07-21 10:50:00,280.83,280.88,280.28,280.43,15488.0,277.7629,277.8124,277.2189,277.3673,15488.0
2023-07-21 11:00:00,280.56,281.02,280.45,281.02,8556.0,277.4959,277.9509,277.3871,277.9509,8556.0
2023-07-21 11:10:00,281.03,281.16,280.79,280.79,10569.0,277.9608,278.0893,277.7234,277.7234,10569.0
2023-07-21 11:20:00,280.77,281.11,280.77,281.11,7101.0,277.7036,278.0399,277.7036,278.0399,7101.0
2023-07-21 11:30:00,281.09,281.14,280.74,280.88,6058.0,278.0201,278.0696,277.6739,277.8124,6058.0
2023-07-21 11:40:00,280.83,280.87,280.23,280.79,53283.0,277.7629,277.8025,277.1695,277.7234,53283.0
2023-07-21 11:50:00,280.73,280.86,280.33,280.55,6219.0,277.664,277.7926,277.2684,277.486,6219.0
2023-07-21 12:00:00,280.56,280.64,280.33,280.35,5788.0,277.4959,277.575,277.2684,277.2882,5788.0
2023-07-21 12:10:00,280.33,280.43,280.19,280.4,5236.0,277.2684,277.3673,277.1299,277.3376,5236.0
2023-07-21 12:20:00,280.42,280.55,280.13,280.13,31497.0,277.3574,277.486,277.0706,277.0706,31497.0
2023-07-21 12:30:00,280.05,280.26,280.02,280.17,9550.0,276.9915,277.1992,276.9618,277.1101,9550.0
2023-07-21 12:40:00,280.18,280.18,279.77,279.98,10118.0,277.12,277.12,276.7145,276.9222,10118.0
2023-07-21 12:50:00,280.0,280.18,279.98,280.11,10634.0,276.942,277.12,276.9222,277.0508,10634.0
2023-07-21 13:00:00,280.12,280.46,280.12,280.4,3348.0,277.0607,277.397,277.0607,277.3376,3348.0
2023-07-21 13:10:00,280.4,280.76,280.39,280.71,9093.0,277.3376,277.6937,277.3277,277.6442,9093.0
2023-07-21 13:20:00,280.65,280.83,280.56,280.83,17214.0,277.5849,277.7629,277.4959,277.7629,17214.0
2023-07-21 13:30:00,280.84,281.15,280.81,281.08,19570.0,277.7728,278.0794,277.7432,278.0102,19570.0
2023-07-21 13:40:00,281.08,281.17,280.82,280.91,20585.0,278.0102,278.0992,277.753,277.8421,20585.0
2023-07-21 13:50:00,280.95,281.23,280.9,281.13,11187.0,277.8816,278.1586,277.8322,278.0597,11187.0
2023-07-21 14:00:00,281.11,281.17,280.63,280.73,17714.0,278.0399,278.0992,277.5651,277.664,17714.0
2023-07-21 14:10:00,280.75,280.76,280.18,280.49,16791.0,277.6838,277.6937,277.12,277.4267,16791.0
2023-07-21 14:20:00,280.51,280.53,280.26,280.39,13276.0,277.4464,277.4662,277.1992,277.3277,13276.0
2023-07-21 14:30:00,280.38,280.49,280.18,280.39,12569.0,277.3179,277.4267,277.12,277.3277,12569.0
2023-07-21 14:40:00,280.43,280.71,280.42,280.61,19577.0,277.3673,277.6442,277.3574,277.5453,19577.0
2023-07-21 14:50:00,280.58,280.58,280.09,280.09,11838.0,277.5157,277.5157,277.031,277.031,11838.0
2023-07-21 15:00:00,280.09,280.15,279.5,279.55,13852.0,277.031,277.0904,276.4475,276.4969,13852.0
2023-07-21 15:10:00,279.44,279.65,279.37,279.62,14894.0,276.3881,276.5958,276.3189,276.5662,14894.0
2023-07-21 15:20:00,279.73,279.86,279.46,279.69,8422.0,276.675,276.8035,276.4079,276.6354,8422.0
2023-07-21 15:30:00,279.69,279.69,279.28,279.42,34338.0,276.6354,276.6354,276.2299,276.3683,34338.0
2023-07-21 15:40:00,279.39,279.73,279.3,279.5,44354.0,276.3387,276.675,276.2496,276.4475,44354.0
2023-07-21 15:50:00,279.48,279.85,279.32,279.37,250764.0,276.4277,276.7936,276.2694,276.3189,250764.0
2023-07-24 09:30:00,280.28,281.01,280.28,280.56,33410.0,277.2189,277.941,277.2189,277.4959,33410.0
2023-07-24 09:40:00,280.75,280.76,279.81,279.93,5228.0,277.6838,277.6937,276.7541,276.8728,5228.0
2023-07-24 09:50:00,280.02,280.02,278.93,279.37,21040.0,276.9618,276.9618,275.8837,276.3189,21040.0
2023-07-24 10:00:00,279.48,279.59,279.28,279.35,24209.0,276.4277,276.5365,276.2299,276.2991,24209.0
2023-07-24 10:10:00,279.42,280.39,279.32,280.35,11674.0,276.3683,277.3277,276.2694,277.2882,11674.0
2023-07-24 10:20:00,280.31,280.68,280.22,280.6,14572.0,277.2486,277.6146,277.1596,277.5354,14572.0
2023-07-24 10:30:00,280.53,280.62,280.0,280.06,28326.0,277.4662,277.5552,276.942,277.0013,28326.0
2023-07-24 10:40:00,280.13,280.26,279.97,279.97,18168.0,277.0706,277.1992,276.9123,276.9123,18168.0
2023-07-24 10:50:00,280.04,280.32,279.96,280.23,3970.0,276.9816,277.2585,276.9024,277.1695,3970.0
2023-07-24 11:00:00,280.24,280.31,279.89,280.03,8008.0,277.1794,277.2486,276.8332,276.9717,8008.0
2023-07-24 11:10:00,280.04,280.82,280.03,280.74,29018.0,276.9816,277.753,276.9717,277.6739,29018.0
2023-07-24 11:20:00,280.7,280.73,280.21,280.23,26783.0,277.6344,277.664,277.1497,277.1695,26783.0
2023-07-24 11:30:00,280.19,280.21,279.68,279.76,11411.0,277.1299,277.1497,276.6255,276.7046,11411.0
2023-07-24 11:40:00,279.8,280.02,279.67,280.02,8979.0,276.7442,276.9618,276.6156,276.9618,8979.0
2023-07-24 11:50:00,280.11,280.33,280.11,280.33,8183.0,277.0508,277.2684,277.0508,277.2684,8183.0
2023-07-24 12:00:00,280.3,280.48,280.24,280.35,5212.0,277.2387,277.4168,277.1794,277.2882,5212.0
2023-07-24 12:10:00,280.36,280.66,280.2,280.2,20248.0,277.2981,277.5948,277.1398,277.1398,20248.0
2023-07-24 12:20:00,280.18,280.27,279.97,280.27,13086.0,277.12,277.2091,276.9123,277.2091,13086.0
2023-07-24 12:30:00,280.29,280.4,280.1,280.1,6600.0,277.2288,277.3376,277.0409,277.0409,6600.0
2023-07-24 12:40:00,280.09,280.15,279.91,279.92,4571.0,277.031,277.0904,276.853,276.8629,4571.0
2023-07-24 12:50:00,279.81,280.08,279.8,279.97,4681.0,276.7541,277.0211,276.7442,276.9123,4681.0
2023-07-24 13:00:00,279.9,280.05,279.87,279.96,6723.0,276.8431,276.9915,276.8134,276.9024,6723.0
2023-07-24 13:10:00,279.94,280.18,279.94,280.07,2621.0,276.8827,277.12,276.8827,277.0112,2621.0
2023-07-24 13:20:00,280.0,280.24,280.0,280.16,13353.0,276.942,277.1794,276.942,277.1003,13353.0
2023-07-24 13:30:00,280.14,280.37,280.0,280.34,6340.0,277.0805,277.308,276.942,277.2783,6340.0
2023-07-24 13:40:00,280.33,280.46,280.27,280.45,9745.0,277.2684,277.397,277.2091,277.3871,9745.0
2023-07-24 13:50:00,280.47,280.67,280.42,280.52,10433.0,277.4069,277.6047,277.3574,277.4563,10433.0
2023-07-24 14:00:00,280.55,280.74,280.49,280.58,14170.0,277.486,277.6739,277.4267,277.5157,14170.0
2023-07-24 14:10:00,280.52,280.63,280.46,280.52,14722.0,277.4563,277.5651,277.397,277.4563,14722.0
2023-07-24 14:20:00,280.52,280.6,280.42,280.44,15153.0,277.4563,277.5354,277.3574,277.3772,15153.0
2023-07-24 14:30:00,280.42,280.43,280.17,280.2,24696.0,277.3574,277.3673,277.1101,277.1398,24696.0
2023-07-24 14:40:00,280.18,280.23,279.83,280.03,7258.0,277.12,277.1695,276.7739,276.9717,7258.0
2023-07-24 14:50:00,280.03,280.27,280.02,280.24,20703.0,276.9717,277.2091,276.9618,277.1794,20703.0
2023-07-24 15:00:00,280.26,280.38,280.11,280.18,14160.0,277.1992,277.3179,277.0508,277.12,14160.0
2023-07-24 15:10:00,280.15,280.19,280.01,280.19,10655.0,277.0904,277.1299,276.9519,277.1299,10655.0
2023-07-24 15:20:00,280.19,280.19,279.69,279.72,25330.0,277.1299,277.1299,276.6354,276.6651,25330.0
2023-07-24 15:30:00,279.73,280.01,279.72,279.8,22083.0,276.675,276.9519,276.6651,276.7442,22083.0
2023-07-24 15:40:00,279.8,280.18,279.8,280.07,24033.0,276.7442,277.12,276.7442,277.0112,24033.0
2023-07-24 15:50:00,280.07,280.3,279.88,280.25,57402.0,277.0112,277.2387,276.8233,277.1893,57402.0
2023-07-25 09:30:00,280.48,281.17,280.48,280.86,54898.0,277.4168,278.0992,277.4168,277.7926,54898.0
2023-07-25 09:40:00,281.0,281.64,280.99,281.64,11575.0,277.9311,278.5641,277.9212,278.5641,11575.0
2023-07-25 09:50:00,281.57,281.89,281.39,281.81,6964.0,278.4949,278.8114,278.3168,278.7322,6964.0
2023-07-25 10:00:00,281.75,281.94,281.39,281.51,5054.0,278.6729,278.8608,278.3168,278.4355,5054.0
2023-07-25 10:10:00,281.52,281.65,281.28,281.34,8530.0,278.4454,278.574,278.208,278.2674,8530.0
2023-07-25 10:20:00,281.39,281.53,281.15,281.21,6661.0,278.3168,278.4553,278.0794,278.1388,6661.0
2023-07-25 10:30:00,281.19,281.24,280.9,281.17,33492.0,278.119,278.1685,277.8322,278.0992,33492.0
2023-07-25 10:40:00,281.17,281.17,280.93,281.12,9703.0,278.0992,278.0992,277.8618,278.0498,9703.0
2023-07-25 10:50:00,280.98,280.98,280.78,280.93,12995.0,277.9113,277.9113,277.7135,277.8618,12995.0
2023-07-25 11:00:00,280.92,281.24,280.91,281.21,10819.0,277.852,278.1685,277.8421,278.1388,10819.0
2023-07-25 11:10:00,281.27,281.45,281.27,281.44,13212.0,278.1981,278.3762,278.1981,278.3663,13212.0
2023-07-25 11:20:00,281.43,281.57,281.38,281.43,5547.0,278.3564,278.4949,278.3069,278.3564,5547.0
2023-07-25 11:30:00,281.49,281.89,281.42,281.79,6444.0,278.4157,278.8114,278.3465,278.7125,6444.0
2023-07-25 11:40:00,281.85,281.99,281.8,281.88,4197.0,278.7718,278.9103,278.7223,278.8015,4197.0
2023-07-25 11:50:00,281.84,281.89,281.7,281.78,6080.0,278.7619,278.8114,278.6234,278.7026,6080.0
2023-07-25 12:00:00,281.68,281.95,281.66,281.92,15872.0,278.6037,278.8707,278.5839,278.841,15872.0
2023-07-25 12:10:00,281.96,281.96,281.74,281.96,10965.0,278.8806,278.8806,278.663,278.8806,10965.0
2023-07-25 12:20:00,281.94,282.0,281.69,281.81,11365.0,278.8608,278.9202,278.6135,278.7322,11365.0
2023-07-25 12:30:00,281.79,281.94,281.67,281.93,5764.0,278.7125,278.8608,278.5938,278.8509,5764.0
2023-07-25 12:40:00,281.97,281.97,281.83,281.92,8917.0,278.8905,278.8905,278.752,278.841,8917.0
2023-07-25 12:50:00,281.97,282.28,281.97,282.26,5072.0,278.8905,279.1971,278.8905,279.1773,5072.0
2023-07-25 13:00:00,282.28,282.39,282.08,282.22,18895.0,279.1971,279.3059,278.9993,279.1378,18895.0
2023-07-25 13:10:00,282.2,282.45,282.2,282.41,3662.0,279.118,279.3652,279.118,279.3257,3662.0
2023-07-25 13:20:00,282.44,282.55,282.44,282.44,7618.0,279.3554,279.4642,279.3554,279.3554,7618.0
2023-07-25 13:30:00,282.49,282.57,282.38,282.47,6869.0,279.4048,279.4839,279.296,279.385,6869.0
2023-07-25 13:40:00,282.49,282.5,282.24,282.24,5760.0,279.4048,279.4147,279.1575,279.1575,5760.0
2023-07-25 13:50:00,282.2,282.32,282.18,282.18,6859.0,279.118,279.2367,279.0982,279.0982,6859.0
2023-07-25 14:00:00,282.17,282.35,282.14,282.27,7627.0,279.0883,279.2663,279.0586,279.1872,7627.0
2023-07-25 14:10:00,282.26,282.46,282.23,282.43,12495.0,279.1773,279.3751,279.1476,279.3455,12495.0
2023-07-25 14:20:00,282.43,282.6,282.4,282.5,6371.0,279.3455,279.5136,279.3158,279.4147,6371.0
2023-07-25 14:30:00,282.51,282.77,282.51,282.67,10556.0,279.4246,279.6818,279.4246,279.5828,10556.0
2023-07-25 14:40:00,282.64,282.83,282.59,282.59,15485.0,279.5532,279.7411,279.5037,279.5037,15485.0
2023-07-25 14:50:00,282.6,282.65,282.09,282.12,7971.0,279.5136,279.5631,279.0092,279.0388,7971.0
2023-07-25 15:00:00,282.08,282.38,282.08,282.36,10768.0,278.9993,279.296,278.9993,279.2762,10768.0
2023-07-25 15:10:00,282.36,282.55,282.3,282.49,11850.0,279.2762,279.4642,279.2169,279.4048,11850.0
2023-07-25 15:20:00,282.34,282.54,282.31,282.32,12305.0,279.2564,279.4543,279.2268,279.2367,12305.0
2023-07-25 15:30:00,282.34,282.43,282.16,282.34,19137.0,279.2564,279.3455,279.0784,279.2564,19137.0
2023-07-25 15:40:00,282.36,282.37,282.04,282.12,30297.0,279.2762,279.2861,278.9597,279.0388,30297.0
2023-07-25 15:50:00,282.09,282.28,281.81,281.9,27414.0,279.0092,279.1971,278.7322,278.8213,27414.0
2023-07-26 09:30:00,280.84,281.55,280.38,280.68,49299.0,277.7728,278.4751,277.3179,277.6146,49299.0
2023-07-26 09:40:00,280.91,281.29,280.72,281.23,5772.0,277.8421,278.2179,277.6541,278.1586,5772.0
2023-07-26 09:50:00,281.18,281.52,281.15,281.52,4560.0,278.1091,278.4454,278.0794,278.4454,4560.0
2023-07-26 10:00:00,281.41,281.55,281.25,281.28,36970.0,278.3366,278.4751,278.1784,278.208,36970.0
2023-07-26 10:10:00,281.19,281.43,281.17,281.29,12829.0,278.119,278.3564,278.0992,278.2179,12829.0
2023-07-26 10:20:00,281.3,281.41,280.99,281.13,11587.0,278.2278,278.3366,277.9212,278.0597,11587.0
2023-07-26 10:30:00,281.02,281.2,280.9,280.93,17957.0,277.9509,278.1289,277.8322,277.8618,17957.0
2023-07-26 10:40:00,280.94,280.99,280.64,280.64,23095.0,277.8717,277.9212,277.575,277.575,23095.0
2023-07-26 10:50:00,280.59,280.65,279.85,280.05,15166.0,277.5256,277.5849,276.7936,276.9915,15166.0
2023-07-26 11:00:00,280.0,280.18,279.81,280.13,13684.0,276.942,277.12,276.7541,277.0706,13684.0
2023-07-26 11:10:00,280.13,280.47,280.12,280.38,13736.0,277.0706,277.4069,277.0607,277.3179,13736.0
2023-07-26 11:20:00,280.44,280.5,280.21,280.39,17786.0,277.3772,277.4365,277.1497,277.3277,17786.0
2023-07-26 11:30:00,280.42,280.74,280.38,280.66,13792.0,277.3574,277.6739,277.3179,277.5948,13792.0
2023-07-26 11:40:00,280.74,280.87,280.68,280.83,9070.0,277.6739,277.8025,277.6146,277.7629,9070.0
2023-07-26 11:50:00,280.82,281.05,280.82,280.92,6298.0,277.753,277.9805,277.753,277.852,6298.0
2023-07-26 12:00:00,280.89,280.93,280.81,280.92,11406.0,277.8223,277.8618,277.7432,277.852,11406.0
2023-07-26 12:10:00,280.94,281.07,280.85,280.93,7245.0,277.8717,278.0003,277.7827,277.8618,7245.0
2023-07-26 12:20:00,280.91,280.91,280.44,280.44,6140.0,277.8421,277.8421,277.3772,277.3772,6140.0
2023-07-26 12:30:00,280.48,280.58,280.33,280.36,7961.0,277.4168,277.5157,277.2684,277.2981,7961.0
2023-07-26 12:40:00,280.35,280.41,280.29,280.3,4270.0,277.2882,277.3475,277.2288,277.2387,4270.0
2023-07-26 12:50:00,280.27,280.31,280.11,280.29,4783.0,277.2091,277.2486,277.0508,277.2288,4783.0
2023-07-26 13:00:00,280.26,280.49,280.25,280.46,7369.0,277.1992,277.4267,277.1893,277.397,7369.0
2023-07-26 13:10:00,280.47,280.5,280.28,280.28,5154.0,277.4069,277.4365,277.2189,277.2189,5154.0
2023-07-26 13:20:00,280.3,280.4,280.14,280.38,12669.0,277.2387,277.3376,277.0805,277.3179,12669.0
2023-07-26 13:30:00,280.35,280.43,280.27,280.4,12208.0,277.2882,277.3673,277.2091,277.3376,12208.0
2023-07-26 13:40:00,280.39,280.44,280.25,280.42,9437.0,277.3277,277.3772,277.1893,277.3574,9437.0
2023-07-26 13:50:00,280.42,280.42,280.32,280.37,6945.0,277.3574,277.3574,277.2585,277.308,6945.0
2023-07-26 14:00:00,280.67,280.83,280.45,280.83,7847.0,277.6047,277.7629,277.3871,277.7629,7847.0
2023-07-26 14:10:00,280.93,281.19,280.75,280.81,16518.0,277.8618,278.119,277.6838,277.7432,16518.0
2023-07-26 14:20:00,280.8,280.93,280.27,280.45,9052.0,277.7333,277.8618,277.2091,277.3871,9052.0
2023-07-26 14:30:00,280.5,281.85,280.46,281.85,18799.0,277.4365,278.7718,277.397,278.7718,18799.0
2023-07-26 14:40:00,281.98,282.43,281.58,281.67,11731.0,278.9004,279.3455,278.5047,278.5938,11731.0
2023-07-26 14:50:00,281.64,282.08,281.38,281.54,12491.0,278.5641,278.9993,278.3069,278.4652,12491.0
2023-07-26 15:00:00,281.58,281.71,279.98,280.28,19374.0,278.5047,278.6333,276.9222,277.2189,19374.0
2023-07-26 15:10:00,280.15,280.57,279.83,280.18,10210.0,277.0904,277.5058,276.7739,277.12,10210.0
2023-07-26 15:20:00,280.17,280.83,280.17,280.65,10130.0,277.1101,277.7629,277.1101,277.5849,10130.0
2023-07-26 15:30:00,280.67,280.97,280.34,280.94,11727.0,277.6047,277.9014,277.2783,277.8717,11727.0
2023-07-26 15:40:00,280.97,281.47,280.97,281.24,30005.0,277.9014,278.3959,277.9014,278.1685,30005.0
2023-07-26 15:50:00,280.95,281.32,280.63,281.32,35293.0,277.8816,278.2476,277.5651,278.2476,35293.0
2023-07-27 09:30:00,284.74,285.01,284.29,284.99,48604.0,281.6302,281.8973,281.1851,281.8775,48604.0
2023-07-27 09:40:00,284.98,285.38,284.94,285.09,38750.0,281.8676,282.2632,281.8281,281.9764,38750.0
2023-07-27 09:50:00,285.14,285.23,284.75,284.96,7203.0,282.0259,282.1149,281.6401,281.8478,7203.0
2023-07-27 10:00:00,284.78,284.9,284.23,284.23,13307.0,281.6698,281.7885,281.1258,281.1258,13307.0
2023-07-27 10:10:00,284.25,284.42,284.15,284.35,5262.0,281.1456,281.3137,281.0467,281.2445,5262.0
2023-07-27 10:20:00,284.29,284.39,283.24,283.32,20951.0,281.1851,281.2841,280.1466,280.2257,20951.0
2023-07-27 10:30:00,283.35,283.8,283.32,283.79,14282.0,280.2554,280.7005,280.2257,280.6906,14282.0
2023-07-27 10:40:00,283.79,284.23,283.75,284.11,7819.0,280.6906,281.1258,280.651,281.0071,7819.0
2023-07-27 10:50:00,283.97,283.97,283.21,283.33,5797.0,280.8686,280.8686,280.1169,280.2356,5797.0
2023-07-27 11:00:00,283.38,283.78,283.37,283.4,12103.0,280.2851,280.6807,280.2752,280.3049,12103.0
2023-07-27 11:10:00,283.48,283.59,283.19,283.54,24302.0,280.384,280.4928,280.0972,280.4433,24302.0
2023-07-27 11:20:00,283.53,283.98,283.47,283.98,31824.0,280.4335,280.8785,280.3741,280.8785,31824.0
2023-07-27 11:30:00,284.0,284.23,283.9,283.94,33718.0,280.8983,281.1258,280.7994,280.839,33718.0
2023-07-27 11:40:00,283.96,283.98,283.41,283.42,10717.0,280.8588,280.8785,280.3148,280.3247,10717.0
2023-07-27 11:50:00,283.49,283.63,283.24,283.44,16782.0,280.3939,280.5324,280.1466,280.3444,16782.0
2023-07-27 12:00:00,283.44,283.94,283.41,283.92,28802.0,280.3444,280.839,280.3148,280.8192,28802.0
2023-07-27 12:10:00,283.97,284.17,283.9,283.96,51165.0,280.8686,281.0665,280.7994,280.8588,51165.0
2023-07-27 12:20:00,283.89,284.33,283.84,284.33,2359.0,280.7895,281.2247,280.7401,281.2247,2359.0
2023-07-27 12:30:00,284.36,284.49,284.25,284.37,8432.0,281.2544,281.383,281.1456,281.2643,8432.0
2023-07-27 12:40:00,284.36,284.44,284.3,284.33,26103.0,281.2544,281.3335,281.195,281.2247,26103.0
2023-07-27 12:50:00,284.32,284.32,283.94,284.05,12426.0,281.2148,281.2148,280.839,280.9478,12426.0
2023-07-27 13:00:00,284.12,284.28,283.27,283.63,25395.0,281.017,281.1753,280.1763,280.5324,25395.0
2023-07-27 13:10:00,283.68,283.78,283.0,283.11,12833.0,280.5818,280.6807,279.9092,280.018,12833.0
2023-07-27 13:20:00,282.9,282.98,282.52,282.52,15318.0,279.8103,279.8895,279.4345,279.4345,15318.0
2023-07-27 13:30:00,282.52,282.61,282.17,282.17,20261.0,279.4345,279.5235,279.0883,279.0883,20261.0
2023-07-27 13:40:00,282.21,282.63,282.21,282.39,13581.0,279.1279,279.5433,279.1279,279.3059,13581.0
2023-07-27 13:50:00,282.36,282.54,282.12,282.28,9100.0,279.2762,279.4543,279.0388,279.1971,9100.0
2023-07-27 14:00:00,282.23,282.52,281.75,281.78,9752.0,279.1476,279.4345,278.6729,278.7026,9752.0
2023-07-27 14:10:00,281.79,281.79,281.15,281.48,17078.0,278.7125,278.7125,278.0794,278.4058,17078.0
2023-07-27 14:20:00,281.55,281.67,280.69,280.72,54104.0,278.4751,278.5938,277.6245,277.6541,54104.0
2023-07-27 14:30:00,280.7,280.95,279.87,280.08,27794.0,277.6344,277.8816,276.8134,277.0211,27794.0
2023-07-27 14:40:00,280.12,280.57,280.06,280.33,18816.0,277.0607,277.5058,277.0013,277.2684,18816.0
2023-07-27 14:50:00,280.32,280.39,279.66,279.66,22647.0,277.2585,277.3277,276.6057,276.6057,22647.0
2023-07-27 15:00:00,279.63,279.89,279.44,279.89,14547.0,276.576,276.8332,276.3881,276.8332,14547.0
2023-07-27 15:10:00,279.91,280.59,279.91,280.4,36014.0,276.853,277.5256,276.853,277.3376,36014.0
2023-07-27 15:20:00,280.43,280.43,279.77,279.84,26322.0,277.3673,277.3673,276.7145,276.7838,26322.0
2023-07-27 15:30:00,279.85,280.12,279.59,279.61,29368.0,276.7936,277.0607,276.5365,276.5563,29368.0
2023-07-27 15:40:00,279.62,279.7,278.85,279.11,23793.0,276.5662,276.6453,275.8046,276.0617,23793.0
2023-07-27 15:50:00,279.18,279.88,279.07,279.6,124973.0,276.131,276.8233,276.0222,276.5464,124973.0
2023-07-28 09:30:00,282.21,282.72,281.79,282.72,38150.0,279.1279,279.6323,278.7125,279.6323,38150.0
2023-07-28 09:40:00,282.73,283.33,282.59,283.32,18058.0,279.6422,280.2356,279.5037,280.2257,18058.0
2023-07-28 09:50:00,283.32,283.46,282.87,282.87,15463.0,280.2257,280.3642,279.7807,279.7807,15463.0
2023-07-28 10:00:00,283.05,283.52,283.05,283.35,9652.0,279.9587,280.4236,279.9587,280.2554,9652.0
2023-07-28 10:10:00,283.34,283.52,283.2,283.38,5365.0,280.2455,280.4236,280.1071,280.2851,5365.0
2023-07-28 10:20:00,283.43,283.55,282.93,283.19,11396.0,280.3345,280.4532,279.84,280.0972,11396.0
2023-07-28 10:30:00,283.32,283.61,283.0,283.01,17631.0,280.2257,280.5126,279.9092,279.9191,17631.0
2023-07-28 10:40:00,283.01,283.2,282.86,283.19,11017.0,279.9191,280.1071,279.7708,280.0972,11017.0
2023-07-28 10:50:00,283.21,283.49,282.91,283.49,12810.0,280.1169,280.3939,279.8202,280.3939,12810.0
2023-07-28 11:00:00,283.54,283.61,283.43,283.59,13337.0,280.4433,280.5126,280.3345,280.4928,13337.0
2023-07-28 11:10:00,283.62,283.94,283.49,283.91,35105.0,280.5225,280.839,280.3939,280.8093,35105.0
2023-07-28 11:20:00,283.93,284.18,283.92,284.05,16012.0,280.8291,281.0764,280.8192,280.9478,16012.0
2023-07-28 11:30:00,284.05,284.17,283.92,284.17,15300.0,280.9478,281.0665,280.8192,281.0665,15300.0
2023-07-28 11:40:00,284.17,284.41,284.16,284.21,10928.0,281.0665,281.3038,281.0566,281.106,10928.0
2023-07-28 11:50:00,284.32,284.59,284.32,284.55,8455.0,281.2148,281.4819,281.2148,281.4423,8455.0
2023-07-28 12:00:00,284.5,284.53,283.98,283.98,15139.0,281.3929,281.4225,280.8785,280.8785,15139.0
2023-07-28 12:10:00,283.96,284.35,283.93,284.28,15004.0,280.8588,281.2445,280.8291,281.1753,15004.0
2023-07-28 12:20:00,284.27,284.57,284.27,284.57,18639.0,281.1654,281.4621,281.1654,281.4621,18639.0
2023-07-28 12:30:00,284.57,284.57,284.15,284.17,39671.0,281.4621,281.4621,281.0467,281.0665,39671.0
2023-07-28 12:40:00,284.22,284.29,284.07,284.19,25949.0,281.1159,281.1851,280.9676,281.0862,25949.0
2023-07-28 12:50:00,284.22,284.38,283.93,284.03,49567.0,281.1159,281.2742,280.8291,280.928,49567.0
2023-07-28 13:00:00,283.98,283.98,283.61,283.65,27989.0,280.8785,280.8785,280.5126,280.5521,27989.0
2023-07-28 13:10:00,283.62,283.88,283.54,283.74,38040.0,280.5225,280.7796,280.4433,280.6412,38040.0
2023-07-28 13:20:00,283.74,283.74,283.45,283.48,17464.0,280.6412,280.6412,280.3543,280.384,17464.0
2023-07-28 13:30:00,283.45,283.72,283.12,283.3,53425.0,280.3543,280.6214,280.0279,280.206,53425.0
2023-07-28 13:40:00,283.26,283.26,282.74,282.84,25561.0,280.1664,280.1664,279.6521,279.751,25561.0
2023-07-28 13:50:00,282.87,283.69,282.86,283.67,35301.0,279.7807,280.5917,279.7708,280.5719,35301.0
2023-07-28 14:00:00,283.64,283.96,283.63,283.94,18808.0,280.5422,280.8588,280.5324,280.839,18808.0
2023-07-28 14:10:00,283.96,283.99,283.7,283.72,11647.0,280.8588,280.8884,280.6016,280.6214,11647.0
2023-07-28 14:20:00,283.77,284.12,283.77,284.04,16240.0,280.6708,281.017,280.6708,280.9379,16240.0
2023-07-28 14:30:00,284.1,284.1,283.51,283.59,14540.0,280.9972,280.9972,280.4137,280.4928,14540.0
2023-07-28 14:40:00,283.57,284.21,283.53,284.14,9526.0,280.473,281.106,280.4335,281.0368,9526.0
2023-07-28 14:50:00,284.09,284.43,284.08,284.2,12455.0,280.9873,281.3236,280.9774,281.0961,12455.0
2023-07-28 15:00:00,284.03,284.38,284.03,284.31,8229.0,280.928,281.2742,280.928,281.2049,8229.0
2023-07-28 15:10:00,284.17,284.38,284.17,284.32,7980.0,281.0665,281.2742,281.0665,281.2148,7980.0
2023-07-28 15:20:00,284.3,284.3,283.83,283.83,30307.0,281.195,281.195,280.7302,280.7302,30307.0
2023-07-28 15:30:00,283.81,284.23,283.8,283.87,21784.0,280.7104,281.1258,280.7005,280.7697,21784.0
2023-07-28 15:40:00,283.88,284.03,283.7,283.8,20581.0,280.7796,280.928,280.6016,280.7005,20581.0
2023-07-28 15:50:00,283.72,284.22,283.64,284.07,56827.0,280.6214,281.1159,280.5422,280.9676,56827.0
2023-07-31 09:30:00,284.4,284.73,284.09,284.61,30868.0,281.2939,281.6203,280.9873,281.5017,30868.0
2023-07-31 09:40:00,284.63,284.9,284.34,284.47,16251.0,281.5214,281.7885,281.2346,281.3632,16251.0
2023-07-31 09:50:00,284.49,284.54,283.37,283.67,28898.0,281.383,281.4324,280.2752,280.5719,28898.0
2023-07-31 10:00:00,283.76,284.08,283.45,284.0,21663.0,280.6609,280.9774,280.3543,280.8983,21663.0
2023-07-31 10:10:00,284.1,284.24,283.92,284.08,13403.0,280.9972,281.1357,280.8192,280.9774,13403.0
2023-07-31 10:20:00,284.14,284.37,284.14,284.33,33537.0,281.0368,281.2643,281.0368,281.2247,33537.0
2023-07-31 10:30:00,284.42,284.45,283.88,284.26,7560.0,281.3137,281.3434,280.7796,281.1555,7560.0
2023-07-31 10:40:00,284.24,284.34,284.01,284.34,22201.0,281.1357,281.2346,280.9082,281.2346,22201.0
2023-07-31 10:50:00,284.38,284.47,284.29,284.29,9247.0,281.2742,281.3632,281.1851,281.1851,9247.0
2023-07-31 11:00:00,284.36,284.62,284.31,284.52,10480.0,281.2544,281.5115,281.2049,281.4126,10480.0
2023-07-31 11:10:00,284.5,284.62,284.27,284.43,5877.0,281.3929,281.5115,281.1654,281.3236,5877.0
2023-07-31 11:20:00,284.3,284.35,284.11,284.17,3787.0,281.195,281.2445,281.0071,281.0665,3787.0
2023-07-31 11:30:00,284.11,284.11,283.74,284.09,10777.0,281.0071,281.0071,280.6412,280.9873,10777.0
2023-07-31 11:40:00,284.09,284.3,284.05,284.3,4880.0,280.9873,281.195,280.9478,281.195,4880.0
2023-07-31 11:50:00,284.13,284.17,283.79,283.96,15019.0,281.0269,281.0665,280.6906,280.8588,15019.0
2023-07-31 12:00:00,284.04,284.16,283.98,284.0,8730.0,280.9379,281.0566,280.8785,280.8983,8730.0
2023-07-31 12:10:00,283.97,284.03,283.85,284.03,2318.0,280.8686,280.928,280.75,280.928,2318.0
2023-07-31 12:20:00,284.11,284.16,284.03,284.16,11689.0,281.0071,281.0566,280.928,281.0566,11689.0
2023-07-31 12:30:00,284.15,284.16,283.92,284.06,4437.0,281.0467,281.0566,280.8192,280.9577,4437.0
2023-07-31 12:40:00,283.98,283.98,283.83,283.95,2136.0,280.8785,280.8785,280.7302,280.8489,2136.0
2023-07-31 12:50:00,283.91,283.92,283.7,283.73,30295.0,280.8093,280.8192,280.6016,280.6313,30295.0
2023-07-31 13:00:00,283.7,283.95,283.48,283.95,21612.0,280.6016,280.8489,280.384,280.8489,21612.0
2023-07-31 13:10:00,283.96,284.05,283.62,283.65,6341.0,280.8588,280.9478,280.5225,280.5521,6341.0
2023-07-31 13:20:00,283.63,283.88,283.62,283.88,6065.0,280.5324,280.7796,280.5225,280.7796,6065.0
2023-07-31 13:30:00,283.81,284.23,283.79,284.23,8918.0,280.7104,281.1258,280.6906,281.1258,8918.0
2023-07-31 13:40:00,284.21,284.23,283.98,284.08,2827.0,281.106,281.1258,280.8785,280.9774,2827.0
2023-07-31 13:50:00,284.0,284.05,283.9,284.0,3365.0,280.8983,280.9478,280.7994,280.8983,3365.0
2023-07-31 14:00:00,284.02,284.18,283.94,283.99,22704.0,280.9181,281.0764,280.839,280.8884,22704.0
2023-07-31 14:10:00,283.96,284.05,283.92,284.01,1886.0,280.8588,280.9478,280.8192,280.9082,1886.0
2023-07-31 14:20:00,283.99,284.05,283.77,283.93,57862.0,280.8884,280.9478,280.6708,280.8291,57862.0
2023-07-31 14:30:00,283.95,284.05,283.83,283.95,4407.0,280.8489,280.9478,280.7302,280.8489,4407.0
2023-07-31 14:40:00,284.0,284.14,283.9,284.14,6058.0,280.8983,281.0368,280.7994,281.0368,6058.0
2023-07-31 14:50:00,284.11,284.4,284.1,284.31,10084.0,281.0071,281.2939,280.9972,281.2049,10084.0
2023-07-31 15:00:00,284.3,284.33,283.94,283.94,5156.0,281.195,281.2247,280.839,280.839,5156.0
2023-07-31 15:10:00,283.88,283.99,283.83,283.96,9713.0,280.7796,280.8884,280.7302,280.8588,9713.0
2023-07-31 15:20:00,283.96,284.03,283.83,283.89,5465.0,280.8588,280.928,280.7302,280.7895,5465.0
2023-07-31 15:30:00,283.92,283.98,283.6,283.63,6003.0,280.8192,280.8785,280.5027,280.5324,6003.0
2023-07-31 15:40:00,283.64,283.78,283.5,283.58,42564.0,280.5422,280.6807,280.4038,280.4829,42564.0
2023-07-31 15:50:00,283.55,284.56,283.52,284.56,101451.0,280.4532,281.4522,280.4236,281.4522,101451.0
2023-08-01 09:30:00,283.6,283.71,283.05,283.43,24024.0,280.5027,280.6115,279.9587,280.3345,24024.0
2023-08-01 09:40:00,283.49,283.86,283.42,283.46,7327.0,280.3939,280.7598,280.3247,280.3642,7327.0
2023-08-01 09:50:00,283.53,283.56,283.37,283.49,2180.0,280.4335,280.4631,280.2752,280.3939,2180.0
2023-08-01 10:00:00,283.38,283.74,283.38,283.66,8816.0,280.2851,280.6412,280.2851,280.562,8816.0
2023-08-01 10:10:00,283.59,283.59,282.65,282.72,28413.0,280.4928,280.4928,279.5631,279.6323,28413.0
2023-08-01 10:20:00,282.82,283.25,282.67,283.23,11402.0,279.7312,280.1565,279.5828,280.1367,11402.0
2023-08-01 10:30:00,283.2,283.8,283.2,283.75,8479.0,280.1071,280.7005,280.1071,280.651,8479.0
2023-08-01 10:40:00,283.81,284.03,283.7,283.94,7447.0,280.7104,280.928,280.6016,280.839,7447.0
2023-08-01 10:50:00,284.0,284.14,283.81,283.89,6448.0,280.8983,281.0368,280.7104,280.7895,6448.0
2023-08-01 11:00:00,283.95,284.0,283.71,283.8,6597.0,280.8489,280.8983,280.6115,280.7005,6597.0
2023-08-01 11:10:00,283.82,283.85,283.6,283.76,4667.0,280.7203,280.75,280.5027,280.6609,4667.0
2023-08-01 11:20:00,283.6,284.03,283.6,283.99,1634.0,280.5027,280.928,280.5027,280.8884,1634.0
2023-08-01 11:30:00,283.98,283.98,283.77,283.95,8163.0,280.8785,280.8785,280.6708,280.8489,8163.0
2023-08-01 11:40:00,284.01,284.01,283.72,283.79,3707.0,280.9082,280.9082,280.6214,280.6906,3707.0
2023-08-01 11:50:00,283.76,283.99,283.76,283.84,6496.0,280.6609,280.8884,280.6609,280.7401,6496.0
2023-08-01 12:00:00,283.91,283.92,283.68,283.8,3686.0,280.8093,280.8192,280.5818,280.7005,3686.0
2023-08-01 12:10:00,283.82,283.93,283.76,283.76,21255.0,280.7203,280.8291,280.6609,280.6609,21255.0
2023-08-01 12:20:00,283.67,283.68,283.41,283.5,12360.0,280.5719,280.5818,280.3148,280.4038,12360.0
2023-08-01 12:30:00,283.34,283.66,283.25,283.55,3769.0,280.2455,280.562,280.1565,280.4532,3769.0
2023-08-01 12:40:00,283.58,283.7,283.58,283.6,22032.0,280.4829,280.6016,280.4829,280.5027,22032.0
2023-08-01 12:50:00,283.65,283.9,283.54,283.9,3807.0,280.5521,280.7994,280.4433,280.7994,3807.0
2023-08-01 13:00:00,283.89,284.14,283.89,284.07,4311.0,280.7895,281.0368,280.7895,280.9676,4311.0
2023-08-01 13:10:00,283.9,283.97,283.81,283.82,2881.0,280.7994,280.8686,280.7104,280.7203,2881.0
2023-08-01 13:20:00,283.87,283.94,283.76,283.8,4522.0,280.7697,280.839,280.6609,280.7005,4522.0
2023-08-01 13:30:00,283.78,283.8,283.52,283.52,11111.0,280.6807,280.7005,280.4236,280.4236,11111.0
2023-08-01 13:40:00,283.64,283.71,283.54,283.69,10053.0,280.5422,280.6115,280.4433,280.5917,10053.0
2023-08-01 13:50:00,283.77,283.97,283.76,283.91,3755.0,280.6708,280.8686,280.6609,280.8093,3755.0
2023-08-01 14:00:00,283.94,284.08,283.89,284.03,9030.0,280.839,280.9774,280.7895,280.928,9030.0
2023-08-01 14:10:00,283.99,284.2,283.86,284.16,15243.0,280.8884,281.0961,280.7598,281.0566,15243.0
2023-08-01 14:20:00,284.07,284.16,283.88,283.95,15412.0,280.9676,281.0566,280.7796,280.8489,15412.0
2023-08-01 14:30:00,284.02,284.13,283.95,284.12,11622.0,280.9181,281.0269,280.8489,281.017,11622.0
2023-08-01 14:40:00,284.13,284.24,284.0,284.23,25305.0,281.0269,281.1357,280.8983,281.1258,25305.0
2023-08-01 14:50:00,284.2,284.22,283.87,284.03,10851.0,281.0961,281.1159,280.7697,280.928,10851.0
2023-08-01 15:00:00,284.06,284.24,284.06,284.24,5613.0,280.9577,281.1357,280.9577,281.1357,5613.0
2023-08-01 15:10:00,284.24,284.27,284.1,284.13,15868.0,281.1357,281.1654,280.9972,281.0269,15868.0
2023-08-01 15:20:00,284.11,284.16,283.94,284.01,10281.0,281.0071,281.0566,280.839,280.9082,10281.0
2023-08-01 15:30:00,284.04,284.25,283.97,283.97,6327.0,280.9379,281.1456,280.8686,280.8686,6327.0
2023-08-01 15:40:00,284.03,284.04,283.73,284.03,20821.0,280.928,280.9379,280.6313,280.928,20821.0
2023-08-01 15:50:00,284.05,284.2,283.79,283.83,23070.0,280.9478,281.0961,280.6906,280.7302,23070.0
2023-08-02 09:30:00,281.3,281.36,280.34,280.78,85089.0,278.2278,278.2871,277.2783,277.7135,85089.0
2023-08-02 09:40:00,280.75,281.07,280.51,280.79,68916.0,277.6838,278.0003,277.4464,277.7234,68916.0
2023-08-02 09:50:00,280.78,280.79,280.38,280.73,17608.0,277.7135,277.7234,277.3179,277.664,17608.0
2023-08-02 10:00:00,280.71,280.82,280.05,280.06,9518.0,277.6442,277.753,276.9915,277.0013,9518.0
2023-08-02 10:10:00,280.03,280.05,279.55,279.91,6810.0,276.9717,276.9915,276.4969,276.853,6810.0
2023-08-02 10:20:00,279.89,280.21,279.89,279.9,13317.0,276.8332,277.1497,276.8332,276.8431,13317.0
2023-08-02 10:30:00,279.75,279.93,279.72,279.87,32757.0,276.6947,276.8728,276.6651,276.8134,32757.0
2023-08-02 10:40:00,279.91,279.91,279.09,279.12,11849.0,276.853,276.853,276.0419,276.0716,11849.0
2023-08-02 10:50:00,279.14,279.39,278.85,278.93,25665.0,276.0914,276.3387,275.8046,275.8837,25665.0
2023-08-02 11:00:00,278.92,279.2,278.88,279.19,6450.0,275.8738,276.1507,275.8342,276.1408,6450.0
2023-08-02 11:10:00,279.17,279.39,278.95,278.95,10755.0,276.1211,276.3387,275.9035,275.9035,10755.0
2023-08-02 11:20:00,278.95,279.21,278.91,279.01,5915.0,275.9035,276.1606,275.8639,275.9628,5915.0
2023-08-02 11:30:00,278.99,279.36,278.9,279.18,14226.0,275.943,276.309,275.854,276.131,14226.0
2023-08-02 11:40:00,279.13,279.13,278.58,278.68,17754.0,276.0815,276.0815,275.5375,275.6364,17754.0
2023-08-02 11:50:00,278.68,278.7,278.13,278.13,37726.0,275.6364,275.6562,275.0924,275.0924,37726.0
2023-08-02 12:00:00,278.11,278.2,277.67,277.72,17161.0,275.0726,275.1617,274.6374,274.6869,17161.0
2023-08-02 12:10:00,277.76,278.05,277.48,278.0,39066.0,274.7265,275.0133,274.4495,274.9638,39066.0
2023-08-02 12:20:00,278.02,278.03,277.54,277.69,14331.0,274.9836,274.9935,274.5089,274.6572,14331.0
2023-08-02 12:30:00,277.76,278.44,277.63,278.26,18600.0,274.7265,275.399,274.5979,275.221,18600.0
2023-08-02 12:40:00,278.3,278.52,278.14,278.52,2821.0,275.2606,275.4782,275.1023,275.4782,2821.0
2023-08-02 12:50:00,278.57,278.57,278.22,278.51,5776.0,275.5276,275.5276,275.1814,275.4683,5776.0
2023-08-02 13:00:00,278.5,278.79,278.48,278.7,6496.0,275.4584,275.7452,275.4386,275.6562,6496.0
2023-08-02 13:10:00,278.83,278.85,278.68,278.73,2328.0,275.7848,275.8046,275.6364,275.6859,2328.0
2023-08-02 13:20:00,278.76,278.8,278.5,278.8,5957.0,275.7155,275.7551,275.4584,275.7551,5957.0
2023-08-02 13:30:00,278.75,279.08,278.73,278.98,19127.0,275.7057,276.0321,275.6859,275.9331,19127.0
2023-08-02 13:40:00,279.0,279.0,278.62,278.62,4286.0,275.9529,275.9529,275.5771,275.5771,4286.0
2023-08-02 13:50:00,278.66,278.75,278.39,278.47,33051.0,275.6166,275.7057,275.3496,275.4287,33051.0
2023-08-02 14:00:00,278.61,278.89,278.52,278.88,6499.0,275.5672,275.8441,275.4782,275.8342,6499.0
2023-08-02 14:10:00,278.87,279.14,278.66,279.11,15226.0,275.8243,276.0914,275.6166,276.0617,15226.0
2023-08-02 14:20:00,279.09,279.09,278.78,278.88,10124.0,276.0419,276.0419,275.7353,275.8342,10124.0
2023-08-02 14:30:00,278.85,278.88,278.55,278.58,9843.0,275.8046,275.8342,275.5078,275.5375,9843.0
2023-08-02 14:40:00,278.63,278.77,278.46,278.72,15661.0,275.587,275.7254,275.4188,275.676,15661.0
2023-08-02 14:50:00,278.7,278.83,278.62,278.7,11378.0,275.6562,275.7848,275.5771,275.6562,11378.0
2023-08-02 15:00:00,278.75,278.92,278.42,278.44,42440.0,275.7057,275.8738,275.3793,275.399,42440.0
2023-08-02 15:10:00,278.42,278.42,278.05,278.22,14016.0,275.3793,275.3793,275.0133,275.1814,14016.0
2023-08-02 15:20:00,278.2,278.35,277.77,277.77,31421.0,275.1617,275.31,274.7364,274.7364,31421.0
2023-08-02 15:30:00,277.85,278.15,277.7,278.05,20801.0,274.8155,275.1122,274.6671,275.0133,20801.0
2023-08-02 15:40:00,278.1,278.56,277.93,278.5,23879.0,275.0628,275.5177,274.8946,275.4584,23879.0
2023-08-02 15:50:00,278.47,278.65,278.22,278.31,30619.0,275.4287,275.6067,275.1814,275.2705,30619.0
2023-08-03 09:30:00,276.22,277.37,276.22,277.29,36938.0,273.2033,274.3407,273.2033,274.2616,36938.0
2023-08-03 09:40:00,277.25,277.94,277.06,277.72,11685.0,274.222,274.9045,274.0341,274.6869,11685.0
2023-08-03 09:50:00,277.86,278.17,277.81,277.87,10298.0,274.8254,275.132,274.7759,274.8353,10298.0
2023-08-03 10:00:00,277.97,278.35,277.53,277.53,25143.0,274.9342,275.31,274.499,274.499,25143.0
2023-08-03 10:10:00,277.48,277.7,277.26,277.52,4781.0,274.4495,274.6671,274.2319,274.4891,4781.0
2023-08-03 10:20:00,277.21,277.27,276.62,276.63,13320.0,274.1825,274.2418,273.5989,273.6088,13320.0
2023-08-03 10:30:00,276.62,277.55,276.57,277.55,14097.0,273.5989,274.5188,273.5495,274.5188,14097.0
2023-08-03 10:40:00,277.51,277.64,277.19,277.31,13814.0,274.4792,274.6078,274.1627,274.2814,13814.0
2023-08-03 10:50:00,277.4,277.52,276.95,277.46,17449.0,274.3704,274.4891,273.9253,274.4297,17449.0
2023-08-03 11:00:00,277.61,277.74,277.52,277.73,10517.0,274.5781,274.7067,274.4891,274.6968,10517.0
2023-08-03 11:10:00,277.69,278.45,277.56,278.36,11677.0,274.6572,275.4089,274.5287,275.3199,11677.0
2023-08-03 11:20:00,278.37,278.42,278.12,278.19,6318.0,275.3298,275.3793,275.0825,275.1518,6318.0
2023-08-03 11:30:00,278.29,278.31,278.08,278.23,5149.0,275.2507,275.2705,275.043,275.1913,5149.0
2023-08-03 11:40:00,278.12,278.3,277.95,277.98,19573.0,275.0825,275.2606,274.9144,274.9441,19573.0
2023-08-03 11:50:00,278.22,278.51,277.93,277.96,11250.0,275.1814,275.4683,274.8946,274.9243,11250.0
2023-08-03 12:00:00,277.97,278.13,277.82,278.13,9491.0,274.9342,275.0924,274.7858,275.0924,9491.0
2023-08-03 12:10:00,278.17,278.19,277.88,278.16,17701.0,275.132,275.1518,274.8452,275.1221,17701.0
2023-08-03 12:20:00,278.15,278.26,278.1,278.14,2657.0,275.1122,275.221,275.0628,275.1023,2657.0
2023-08-03 12:30:00,278.21,278.41,278.14,278.3,5257.0,275.1716,275.3694,275.1023,275.2606,5257.0
2023-08-03 12:40:00,278.32,278.91,278.32,278.91,6970.0,275.2804,275.8639,275.2804,275.8639,6970.0
2023-08-03 12:50:00,278.88,278.91,278.71,278.81,6560.0,275.8342,275.8639,275.6661,275.765,6560.0
2023-08-03 13:00:00,278.83,278.91,278.56,278.63,23432.0,275.7848,275.8639,275.5177,275.587,23432.0
2023-08-03 13:10:00,278.64,278.73,278.54,278.65,7076.0,275.5969,275.6859,275.4979,275.6067,7076.0
2023-08-03 13:20:00,278.73,278.9,278.6,278.61,8286.0,275.6859,275.854,275.5573,275.5672,8286.0
2023-08-03 13:30:00,278.5,278.57,278.39,278.57,5620.0,275.4584,275.5276,275.3496,275.5276,5620.0
2023-08-03 13:40:00,278.5,278.5,278.13,278.23,5605.0,275.4584,275.4584,275.0924,275.1913,5605.0
2023-08-03 13:50:00,278.28,278.32,277.85,277.92,7229.0,275.2408,275.2804,274.8155,274.8847,7229.0
2023-08-03 14:00:00,277.93,277.95,277.72,277.77,5119.0,274.8946,274.9144,274.6869,274.7364,5119.0
2023-08-03 14:10:00,277.72,278.11,277.71,278.11,3871.0,274.6869,275.0726,274.677,275.0726,3871.0
2023-08-03 14:20:00,278.14,278.29,278.07,278.12,14069.0,275.1023,275.2507,275.0331,275.0825,14069.0
2023-08-03 14:30:00,278.15,278.29,277.89,278.09,13534.0,275.1122,275.2507,274.855,275.0529,13534.0
2023-08-03 14:40:00,278.12,278.33,278.07,278.1,7388.0,275.0825,275.2902,275.0331,275.0628,7388.0
2023-08-03 14:50:00,278.14,278.42,278.07,278.35,6679.0,275.1023,275.3793,275.0331,275.31,6679.0
2023-08-03 15:00:00,278.35,278.39,277.89,277.95,13704.0,275.31,275.3496,274.855,274.9144,13704.0
2023-08-03 15:10:00,277.94,277.94,277.38,277.63,15491.0,274.9045,274.9045,274.3506,274.5979,15491.0
2023-08-03 15:20:00,277.59,277.84,277.57,277.7,12009.0,274.5583,274.8056,274.5385,274.6671,12009.0
2023-08-03 15:30:00,277.71,277.93,277.51,277.59,14675.0,274.677,274.8946,274.4792,274.5583,14675.0
2023-08-03 15:40:00,277.56,277.71,277.54,277.61,101005.0,274.5287,274.677,274.5089,274.5781,101005.0
2023-08-03 15:50:00,277.61,278.08,277.52,277.53,277225.0,274.5781,275.043,274.4891,274.499,277225.0
2023-08-04 09:30:00,279.15,280.33,278.85,280.13,40214.0,276.1013,277.2684,275.8046,277.0706,40214.0
2023-08-04 09:40:00,280.1,280.1,279.0,279.54,11791.0,277.0409,277.0409,275.9529,276.487,11791.0
2023-08-04 09:50:00,279.65,279.65,278.17,278.31,10181.0,276.5958,276.5958,275.132,275.2705,10181.0
2023-08-04 10:00:00,278.27,278.27,277.24,277.67,16318.0,275.2309,275.2309,274.2121,274.6374,16318.0
2023-08-04 10:10:00,277.7,278.36,277.69,278.33,8688.0,274.6671,275.3199,274.6572,275.2902,8688.0
2023-08-04 10:20:00,278.32,278.52,278.08,278.38,27138.0,275.2804,275.4782,275.043,275.3397,27138.0
2023-08-04 10:30:00,278.43,279.14,278.42,278.85,63904.0,275.3891,276.0914,275.3793,275.8046,63904.0
2023-08-04 10:40:00,278.76,279.03,278.7,278.84,13084.0,275.7155,275.9826,275.6562,275.7947,13084.0
2023-08-04 10:50:00,278.86,279.29,278.7,279.13,15256.0,275.8145,276.2398,275.6562,276.0815,15256.0
2023-08-04 11:00:00,279.24,279.68,279.1,279.58,14785.0,276.1903,276.6255,276.0518,276.5266,14785.0
2023-08-04 11:10:00,279.69,279.69,279.24,279.34,12148.0,276.6354,276.6354,276.1903,276.2892,12148.0
2023-08-04 11:20:00,279.34,279.61,279.28,279.57,5354.0,276.2892,276.5563,276.2299,276.5167,5354.0
2023-08-04 11:30:00,279.59,279.59,279.19,279.32,12732.0,276.5365,276.5365,276.1408,276.2694,12732.0
2023-08-04 11:40:00,279.23,279.96,279.22,279.92,9791.0,276.1804,276.9024,276.1705,276.8629,9791.0
2023-08-04 11:50:00,279.9,279.96,279.67,279.86,15613.0,276.8431,276.9024,276.6156,276.8035,15613.0
2023-08-04 12:00:00,279.86,279.88,279.52,279.53,9210.0,276.8035,276.8233,276.4672,276.4771,9210.0
2023-08-04 12:10:00,279.5,279.77,279.49,279.7,15141.0,276.4475,276.7145,276.4376,276.6453,15141.0
2023-08-04 12:20:00,279.76,280.21,279.64,280.21,11552.0,276.7046,277.1497,276.5859,277.1497,11552.0
2023-08-04 12:30:00,280.22,280.28,280.07,280.22,12468.0,277.1596,277.2189,277.0112,277.1596,12468.0
2023-08-04 12:40:00,280.27,280.49,280.21,280.28,3775.0,277.2091,277.4267,277.1497,277.2189,3775.0
2023-08-04 12:50:00,280.24,280.36,280.22,280.22,5569.0,277.1794,277.2981,277.1596,277.1596,5569.0
2023-08-04 13:00:00,280.28,280.28,279.75,279.92,9766.0,277.2189,277.2189,276.6947,276.8629,9766.0
2023-08-04 13:10:00,279.84,279.92,279.68,279.89,9560.0,276.7838,276.8629,276.6255,276.8332,9560.0
2023-08-04 13:20:00,279.88,279.88,279.31,279.45,12732.0,276.8233,276.8233,276.2595,276.398,12732.0
2023-08-04 13:30:00,279.44,279.55,279.36,279.36,6934.0,276.3881,276.4969,276.309,276.309,6934.0
2023-08-04 13:40:00,279.32,279.66,279.3,279.55,8154.0,276.2694,276.6057,276.2496,276.4969,8154.0
2023-08-04 13:50:00,279.58,279.58,278.88,279.03,19796.0,276.5266,276.5266,275.8342,275.9826,19796.0
2023-08-04 14:00:00,278.95,278.95,277.95,278.19,51034.0,275.9035,275.9035,274.9144,275.1518,51034.0
2023-08-04 14:10:00,278.1,278.42,277.6,277.86,14247.0,275.0628,275.3793,274.5682,274.8254,14247.0
2023-08-04 14:20:00,277.76,277.77,277.14,277.39,38554.0,274.7265,274.7364,274.1132,274.3605,38554.0
2023-08-04 14:30:00,277.36,277.5,276.72,276.72,22014.0,274.3308,274.4693,273.6978,273.6978,22014.0
2023-08-04 14:40:00,276.72,277.02,276.52,276.69,31744.0,273.6978,273.9945,273.5,273.6682,31744.0
2023-08-04 14:50:00,276.77,277.2,276.24,276.52,38830.0,273.7473,274.1726,273.2231,273.5,38830.0
2023-08-04 15:00:00,276.5,276.8,276.22,276.29,9817.0,273.4802,273.777,273.2033,273.2725,9817.0
2023-08-04 15:10:00,276.38,277.03,276.37,276.61,22358.0,273.3615,274.0044,273.3516,273.589,22358.0
2023-08-04 15:20:00,276.53,276.76,276.22,276.48,18066.0,273.5099,273.7374,273.2033,273.4604,18066.0
2023-08-04 15:30:00,276.51,276.67,276.04,276.09,127303.0,273.4901,273.6484,273.0253,273.0747,127303.0
2023-08-04 15:40:00,276.07,276.17,275.89,276.02,88047.0,273.0549,273.1538,272.8769,273.0055,88047.0
2023-08-04 15:50:00,275.99,276.17,275.8,276.15,296031.0,272.9758,273.1538,272.7879,273.1341,296031.0
2023-08-07 09:30:00,277.29,277.87,277.12,277.31,51906.0,274.2616,274.8353,274.0935,274.2814,51906.0
2023-08-07 09:40:00,277.31,277.4,276.45,276.45,18587.0,274.2814,274.3704,273.4308,273.4308,18587.0
2023-08-07 09:50:00,276.57,277.22,276.49,276.49,24677.0,273.5495,274.1924,273.4703,273.4703,24677.0
2023-08-07 10:00:00,276.47,277.15,276.14,277.13,30402.0,273.4506,274.1231,273.1242,274.1033,30402.0
2023-08-07 10:10:00,277.17,277.27,276.79,277.27,37217.0,274.1429,274.2418,273.7671,274.2418,37217.0
2023-08-07 10:20:00,277.29,277.39,277.1,277.17,13961.0,274.2616,274.3605,274.0737,274.1429,13961.0
2023-08-07 10:30:00,277.27,277.46,276.97,277.35,15263.0,274.2418,274.4297,273.9451,274.3209,15263.0
2023-08-07 10:40:00,277.34,277.63,276.99,277.2,15711.0,274.3111,274.5979,273.9649,274.1726,15711.0
2023-08-07 10:50:00,277.18,277.18,276.7,276.77,16417.0,274.1528,274.1528,273.678,273.7473,16417.0
2023-08-07 11:00:00,276.76,276.88,276.15,276.35,15787.0,273.7374,273.8561,273.1341,273.3319,15787.0
2023-08-07 11:10:00,276.32,276.63,275.95,275.98,20481.0,273.3022,273.6088,272.9362,272.9659,20481.0
2023-08-07 11:20:00,276.11,276.36,276.04,276.29,10021.0,273.0945,273.3418,273.0253,273.2725,10021.0
2023-08-07 11:30:00,276.23,276.46,275.84,276.26,10222.0,273.2132,273.4407,272.8274,273.2428,10222.0
2023-08-07 11:40:00,276.31,276.61,276.31,276.56,12971.0,273.2923,273.589,273.2923,273.5396,12971.0
2023-08-07 11:50:00,276.52,277.11,276.5,277.0,6470.0,273.5,274.0836,273.4802,273.9748,6470.0
2023-08-07 12:00:00,277.17,277.27,277.06,277.15,32313.0,274.1429,274.2418,274.0341,274.1231,32313.0
2023-08-07 12:10:00,277.14,277.3,276.96,277.11,19087.0,274.1132,274.2715,273.9352,274.0836,19087.0
2023-08-07 12:20:00,277.07,277.31,276.86,277.21,17560.0,274.044,274.2814,273.8363,274.1825,17560.0
2023-08-07 12:30:00,277.26,277.28,276.82,276.83,29205.0,274.2319,274.2517,273.7967,273.8066,29205.0
2023-08-07 12:40:00,276.8,277.11,276.75,277.11,12581.0,273.777,274.0836,273.7275,274.0836,12581.0
2023-08-07 12:50:00,277.11,277.33,277.03,277.24,23226.0,274.0836,274.3012,274.0044,274.2121,23226.0
2023-08-07 13:00:00,277.29,277.38,277.19,277.26,14415.0,274.2616,274.3506,274.1627,274.2319,14415.0
2023-08-07 13:10:00,277.31,277.5,277.19,277.41,9668.0,274.2814,274.4693,274.1627,274.3803,9668.0
2023-08-07 13:20:00,277.38,277.52,277.21,277.25,17074.0,274.3506,274.4891,274.1825,274.222,17074.0
2023-08-07 13:30:00,277.26,277.37,277.11,277.26,6093.0,274.2319,274.3407,274.0836,274.2319,6093.0
2023-08-07 13:40:00,277.4,277.63,277.13,277.63,17097.0,274.3704,274.5979,274.1033,274.5979,17097.0
2023-08-07 13:50:00,277.49,277.7,277.45,277.7,6194.0,274.4594,274.6671,274.4199,274.6671,6194.0
2023-08-07 14:00:00,277.73,277.9,277.59,277.67,14051.0,274.6968,274.8649,274.5583,274.6374,14051.0
2023-08-07 14:10:00,277.63,277.66,277.45,277.47,6941.0,274.5979,274.6276,274.4199,274.4396,6941.0
2023-08-07 14:20:00,277.63,277.7,277.24,277.36,13744.0,274.5979,274.6671,274.2121,274.3308,13744.0
2023-08-07 14:30:00,277.36,277.84,277.36,277.68,12053.0,274.3308,274.8056,274.3308,274.6473,12053.0
2023-08-07 14:40:00,277.66,277.7,277.54,277.61,15454.0,274.6276,274.6671,274.5089,274.5781,15454.0
2023-08-07 14:50:00,277.71,277.81,277.55,277.7,19195.0,274.677,274.7759,274.5188,274.6671,19195.0
2023-08-07 15:00:00,277.72,277.94,277.72,277.78,12004.0,274.6869,274.9045,274.6869,274.7462,12004.0
2023-08-07 15:10:00,277.77,277.84,277.58,277.68,32634.0,274.7364,274.8056,274.5484,274.6473,32634.0
2023-08-07 15:20:00,277.68,277.81,277.53,277.59,31349.0,274.6473,274.7759,274.499,274.5583,31349.0
2023-08-07 15:30:00,277.59,277.84,277.49,277.8,34455.0,274.5583,274.8056,274.4594,274.766,34455.0
2023-08-07 15:40:00,277.8,277.91,277.64,277.88,23886.0,274.766,274.8748,274.6078,274.8452,23886.0
2023-08-07 15:50:00,277.84,278.35,277.84,278.23,194407.0,274.8056,275.31,274.8056,275.1913,194407.0
2023-08-08 09:30:00,277.01,277.05,276.52,277.05,51265.0,273.9847,274.0242,273.5,274.0242,51265.0
2023-08-08 09:40:00,277.02,277.13,275.78,275.79,18622.0,273.9945,274.1033,272.7681,272.778,18622.0
2023-08-08 09:50:00,275.8,275.95,275.6,275.76,16395.0,272.7879,272.9362,272.5901,272.7483,16395.0
2023-08-08 10:00:00,275.76,276.11,275.45,275.96,9417.0,272.7483,273.0945,272.4417,272.9461,9417.0
2023-08-08 10:10:00,275.94,275.94,275.2,275.6,15413.0,272.9263,272.9263,272.1944,272.5901,15413.0
2023-08-08 10:20:00,275.46,275.87,275.28,275.87,3929.0,272.4516,272.8571,272.2736,272.8571,3929.0
2023-08-08 10:30:00,275.8,275.8,275.35,275.71,13789.0,272.7879,272.7879,272.3428,272.6989,13789.0
2023-08-08 10:40:00,275.79,275.96,275.41,275.41,5845.0,272.778,272.9461,272.4021,272.4021,5845.0
2023-08-08 10:50:00,275.38,275.61,274.98,275.0,8217.0,272.3725,272.5999,271.9768,271.9966,8217.0
2023-08-08 11:00:00,275.03,275.08,274.79,274.9,22190.0,272.0263,272.0757,271.7889,271.8977,22190.0
2023-08-08 11:10:00,274.95,275.26,274.8,275.13,8513.0,271.9472,272.2538,271.7988,272.1252,8513.0
2023-08-08 11:20:00,275.26,275.56,275.13,275.56,6277.0,272.2538,272.5505,272.1252,272.5505,6277.0
2023-08-08 11:30:00,275.44,275.55,275.24,275.49,4601.0,272.4318,272.5406,272.234,272.4813,4601.0
2023-08-08 11:40:00,275.39,275.39,274.72,274.77,10969.0,272.3824,272.3824,271.7197,271.7691,10969.0
2023-08-08 11:50:00,274.77,275.02,274.77,274.99,8383.0,271.7691,272.0164,271.7691,271.9867,8383.0
2023-08-08 12:00:00,274.89,275.53,274.89,275.45,7178.0,271.8878,272.5208,271.8878,272.4417,7178.0
2023-08-08 12:10:00,275.43,275.63,275.42,275.62,6377.0,272.4219,272.6197,272.412,272.6098,6377.0
2023-08-08 12:20:00,275.55,275.6,275.43,275.48,26496.0,272.5406,272.5901,272.4219,272.4714,26496.0
2023-08-08 12:30:00,275.48,275.85,275.46,275.55,5297.0,272.4714,272.8373,272.4516,272.5406,5297.0
2023-08-08 12:40:00,275.58,275.63,275.24,275.33,5344.0,272.5703,272.6197,272.234,272.323,5344.0
2023-08-08 12:50:00,275.28,275.52,275.25,275.51,2529.0,272.2736,272.5109,272.2439,272.501,2529.0
2023-08-08 13:00:00,275.65,275.78,275.53,275.55,42016.0,272.6395,272.7681,272.5208,272.5406,42016.0
2023-08-08 13:10:00,275.52,276.09,275.44,275.91,7792.0,272.5109,273.0747,272.4318,272.8967,7792.0
2023-08-08 13:20:00,275.97,275.97,275.57,275.73,7266.0,272.956,272.956,272.5604,272.7186,7266.0
2023-08-08 13:30:00,275.74,275.87,275.48,275.87,4018.0,272.7285,272.8571,272.4714,272.8571,4018.0
2023-08-08 13:40:00,275.9,275.92,275.71,275.8,5422.0,272.8868,272.9066,272.6989,272.7879,5422.0
2023-08-08 13:50:00,275.71,276.0,275.7,275.97,11808.0,272.6989,272.9857,272.689,272.956,11808.0
2023-08-08 14:00:00,275.97,276.02,275.75,275.91,10055.0,272.956,273.0055,272.7384,272.8967,10055.0
2023-08-08 14:10:00,275.92,276.47,275.76,276.39,6207.0,272.9066,273.4506,272.7483,273.3714,6207.0
2023-08-08 14:20:00,276.41,276.45,276.09,276.17,9390.0,273.3912,273.4308,273.0747,273.1538,9390.0
2023-08-08 14:30:00,276.18,276.32,276.11,276.13,5307.0,273.1637,273.3022,273.0945,273.1143,5307.0
2023-08-08 14:40:00,276.15,276.16,275.99,276.07,12007.0,273.1341,273.1439,272.9758,273.0549,12007.0
2023-08-08 14:50:00,276.17,276.78,276.1,276.66,23531.0,273.1538,273.7572,273.0846,273.6385,23531.0
2023-08-08 15:00:00,276.59,276.73,276.47,276.54,9721.0,273.5692,273.7077,273.4506,273.5198,9721.0
2023-08-08 15:10:00,276.54,276.64,276.42,276.46,11972.0,273.5198,273.6187,273.4011,273.4407,11972.0
2023-08-08 15:20:00,276.53,276.79,276.52,276.67,11765.0,273.5099,273.7671,273.5,273.6484,11765.0
2023-08-08 15:30:00,276.7,276.71,276.32,276.54,16438.0,273.678,273.6879,273.3022,273.5198,16438.0
2023-08-08 15:40:00,276.53,277.12,276.53,277.06,38804.0,273.5099,274.0935,273.5099,274.0341,38804.0
2023-08-08 15:50:00,277.11,277.21,276.82,276.84,59725.0,274.0836,274.1825,273.7967,273.8165,59725.0
2023-08-09 09:30:00,277.19,277.25,276.23,276.23,29701.0,274.1627,274.222,273.2132,273.2132,29701.0
2023-08-09 09:40:00,276.12,276.53,275.85,275.96,15977.0,273.1044,273.5099,272.8373,272.9461,15977.0
2023-08-09 09:50:00,275.96,276.08,275.61,275.78,14722.0,272.9461,273.0648,272.5999,272.7681,14722.0
2023-08-09 10:00:00,275.66,276.06,275.66,275.68,3467.0,272.6494,273.045,272.6494,272.6692,3467.0
2023-08-09 10:10:00,275.75,276.0,275.75,275.86,8912.0,272.7384,272.9857,272.7384,272.8472,8912.0
2023-08-09 10:20:00,275.76,275.84,275.49,275.78,9827.0,272.7483,272.8274,272.4813,272.7681,9827.0
2023-08-09 10:30:00,275.75,275.93,275.46,275.62,24640.0,272.7384,272.9165,272.4516,272.6098,24640.0
2023-08-09 10:40:00,275.58,275.63,275.36,275.37,5023.0,272.5703,272.6197,272.3527,272.3626,5023.0
2023-08-09 10:50:00,275.27,275.35,274.5,274.5,19352.0,272.2637,272.3428,271.5021,271.5021,19352.0
2023-08-09 11:00:00,274.44,274.83,274.39,274.66,9367.0,271.4427,271.8285,271.3933,271.6603,9367.0
2023-08-09 11:10:00,274.63,274.63,273.73,273.85,20726.0,271.6307,271.6307,270.7405,270.8592,20726.0
2023-08-09 11:20:00,273.8,273.84,273.53,273.77,19327.0,270.8097,270.8493,270.5427,270.78,19327.0
2023-08-09 11:30:00,273.75,274.08,273.57,273.99,19377.0,270.7603,271.0867,270.5822,270.9976,19377.0
2023-08-09 11:40:00,274.05,274.14,273.59,273.61,11478.0,271.057,271.146,270.602,270.6218,11478.0
2023-08-09 11:50:00,273.61,273.71,273.4,273.65,21894.0,270.6218,270.7207,270.4141,270.6614,21894.0
2023-08-09 12:00:00,273.64,274.16,273.64,274.11,5224.0,270.6515,271.1658,270.6515,271.1163,5224.0
2023-08-09 12:10:00,274.08,274.29,273.95,274.17,3039.0,271.0867,271.2944,270.9581,271.1757,3039.0
2023-08-09 12:20:00,274.05,274.35,274.01,274.35,15830.0,271.057,271.3537,271.0174,271.3537,15830.0
2023-08-09 12:30:00,274.27,274.6,274.27,274.48,30735.0,271.2746,271.601,271.2746,271.4823,30735.0
2023-08-09 12:40:00,274.5,274.72,274.31,274.64,4534.0,271.5021,271.7197,271.3141,271.6405,4534.0
2023-08-09 12:50:00,274.66,274.66,274.26,274.28,15810.0,271.6603,271.6603,271.2647,271.2845,15810.0
2023-08-09 13:00:00,274.28,274.89,274.15,274.83,14862.0,271.2845,271.8878,271.1559,271.8285,14862.0
2023-08-09 13:10:00,274.86,275.28,274.85,275.12,9263.0,271.8581,272.2736,271.8482,272.1153,9263.0
2023-08-09 13:20:00,275.11,275.21,275.02,275.12,6752.0,272.1054,272.2043,272.0164,272.1153,6752.0
2023-08-09 13:30:00,275.18,275.43,275.18,275.43,4682.0,272.1746,272.4219,272.1746,272.4219,4682.0
2023-08-09 13:40:00,275.38,275.46,275.18,275.18,15913.0,272.3725,272.4516,272.1746,272.1746,15913.0
2023-08-09 13:50:00,275.15,275.37,275.15,275.22,15694.0,272.145,272.3626,272.145,272.2142,15694.0
2023-08-09 14:00:00,275.19,275.55,275.11,275.48,10008.0,272.1845,272.5406,272.1054,272.4714,10008.0
2023-08-09 14:10:00,275.54,275.97,275.53,275.97,6823.0,272.5307,272.956,272.5208,272.956,6823.0
2023-08-09 14:20:00,275.97,275.99,275.81,275.94,12324.0,272.956,272.9758,272.7978,272.9263,12324.0
2023-08-09 14:30:00,276.01,276.23,275.94,276.03,15157.0,272.9956,273.2132,272.9263,273.0154,15157.0
2023-08-09 14:40:00,276.05,276.08,275.87,276.08,11977.0,273.0351,273.0648,272.8571,273.0648,11977.0
2023-08-09 14:50:00,275.97,275.97,275.61,275.66,19517.0,272.956,272.956,272.5999,272.6494,19517.0
2023-08-09 15:00:00,275.64,275.73,275.2,275.28,20199.0,272.6296,272.7186,272.1944,272.2736,20199.0
2023-08-09 15:10:00,275.2,275.28,275.05,275.23,10526.0,272.1944,272.2736,272.0461,272.2241,10526.0
2023-08-09 15:20:00,275.23,275.57,275.23,275.36,13139.0,272.2241,272.5604,272.2241,272.3527,13139.0
2023-08-09 15:30:00,275.3,275.36,274.93,274.94,8746.0,272.2933,272.3527,271.9274,271.9373,8746.0
2023-08-09 15:40:00,274.97,275.07,274.17,274.32,401016.0,271.9669,272.0658,271.1757,271.324,401016.0
2023-08-09 15:50:00,274.26,274.51,273.86,273.91,118186.0,271.2647,271.512,270.8691,270.9185,118186.0
2023-08-10 09:30:00,275.94,276.86,275.48,276.66,52601.0,272.9263,273.8363,272.4714,273.6385,52601.0
2023-08-10 09:40:00,276.76,277.42,276.47,277.33,21341.0,273.7374,274.3902,273.4506,274.3012,21341.0
2023-08-10 09:50:00,277.4,277.96,277.22,277.93,15432.0,274.3704,274.9243,274.1924,274.8946,15432.0
2023-08-10 10:00:00,278.09,278.31,277.98,278.15,18355.0,275.0529,275.2705,274.9441,275.1122,18355.0
2023-08-10 10:10:00,278.02,278.09,277.74,277.76,14980.0,274.9836,275.0529,274.7067,274.7265,14980.0
2023-08-10 10:20:00,277.75,277.81,277.41,277.54,15225.0,274.7166,274.7759,274.3803,274.5089,15225.0
2023-08-10 10:30:00,277.69,277.95,277.09,277.26,25976.0,274.6572,274.9144,274.0638,274.2319,25976.0
2023-08-10 10:40:00,277.13,277.14,276.17,276.54,27321.0,274.1033,274.1132,273.1538,273.5198,27321.0
2023-08-10 10:50:00,276.62,277.03,276.24,276.67,44685.0,273.5989,274.0044,273.2231,273.6484,44685.0
2023-08-10 11:00:00,276.66,276.66,275.79,276.34,26501.0,273.6385,273.6385,272.778,273.322,26501.0
2023-08-10 11:10:00,276.08,276.48,275.87,275.93,14380.0,273.0648,273.4604,272.8571,272.9165,14380.0
2023-08-10 11:20:00,275.76,276.06,275.52,276.06,15904.0,272.7483,273.045,272.5109,273.045,15904.0
2023-08-10 11:30:00,275.93,276.59,275.87,276.48,39314.0,272.9165,273.5692,272.8571,273.4604,39314.0
2023-08-10 11:40:00,276.4,276.48,275.2,275.37,32892.0,273.3813,273.4604,272.1944,272.3626,32892.0
2023-08-10 11:50:00,275.18,275.2,274.59,275.11,27618.0,272.1746,272.1944,271.5911,272.1054,27618.0
2023-08-10 12:00:00,275.14,275.28,274.83,274.98,24953.0,272.1351,272.2736,271.8285,271.9768,24953.0
2023-08-10 12:10:00,275.1,275.24,274.84,274.93,18274.0,272.0955,272.234,271.8384,271.9274,18274.0
2023-08-10 12:20:00,274.93,275.14,274.36,274.97,17022.0,271.9274,272.1351,271.3636,271.9669,17022.0
2023-08-10 12:30:00,274.92,275.43,274.88,275.43,11413.0,271.9175,272.4219,271.8779,272.4219,11413.0
2023-08-10 12:40:00,275.44,275.73,275.24,275.67,13764.0,272.4318,272.7186,272.234,272.6593,13764.0
2023-08-10 12:50:00,275.47,275.47,274.31,274.57,34225.0,272.4615,272.4615,271.3141,271.5713,34225.0
2023-08-10 13:00:00,274.5,274.92,274.42,274.89,25298.0,271.5021,271.9175,271.4229,271.8878,25298.0
2023-08-10 13:10:00,274.8,274.91,274.59,274.67,14112.0,271.7988,271.9076,271.5911,271.6702,14112.0
2023-08-10 13:20:00,274.68,274.68,274.15,274.37,15601.0,271.6801,271.6801,271.1559,271.3735,15601.0
2023-08-10 13:30:00,274.25,274.45,274.09,274.2,23336.0,271.2548,271.4526,271.0965,271.2053,23336.0
2023-08-10 13:40:00,274.21,274.4,273.64,274.21,22785.0,271.2152,271.4032,270.6515,271.2152,22785.0
2023-08-10 13:50:00,274.32,274.39,273.38,273.49,9330.0,271.324,271.3933,270.3943,270.5031,9330.0
2023-08-10 14:00:00,273.49,274.4,273.49,274.29,13393.0,270.5031,271.4032,270.5031,271.2944,13393.0
2023-08-10 14:10:00,274.46,274.98,274.26,274.61,25507.0,271.4625,271.9768,271.2647,271.6109,25507.0
2023-08-10 14:20:00,274.54,274.82,274.49,274.57,10298.0,271.5416,271.8186,271.4922,271.5713,10298.0
2023-08-10 14:30:00,274.62,274.76,274.22,274.59,16536.0,271.6208,271.7592,271.2251,271.5911,16536.0
2023-08-10 14:40:00,274.56,274.83,274.22,274.63,9779.0,271.5614,271.8285,271.2251,271.6307,9779.0
2023-08-10 14:50:00,274.68,275.22,274.68,275.21,17049.0,271.6801,272.2142,271.6801,272.2043,17049.0
2023-08-10 15:00:00,275.23,275.23,274.56,274.9,21183.0,272.2241,272.2241,271.5614,271.8977,21183.0
2023-08-10 15:10:00,274.92,275.27,274.92,275.17,48192.0,271.9175,272.2637,271.9175,272.1648,48192.0
2023-08-10 15:20:00,275.14,275.26,274.42,274.42,35750.0,272.1351,272.2538,271.4229,271.4229,35750.0
2023-08-10 15:30:00,274.43,274.48,274.11,274.26,20293.0,271.4328,271.4823,271.1163,271.2647,20293.0
2023-08-10 15:40:00,274.18,274.53,273.91,274.26,38849.0,271.1856,271.5317,270.9185,271.2647,38849.0
2023-08-10 15:50:00,274.15,274.56,274.09,274.3,221109.0,271.1559,271.5614,271.0965,271.3043,221109.0
2023-08-11 09:30:00,272.7,273.3,272.32,273.05,31435.0,269.7217,270.3152,269.3459,270.0679,31435.0
2023-08-11 09:40:00,273.12,273.19,272.29,272.57,26566.0,270.1371,270.2064,269.3162,269.5931,26566.0
2023-08-11 09:50:00,272.55,272.71,272.29,272.54,21881.0,269.5734,269.7316,269.3162,269.5635,21881.0
2023-08-11 10:00:00,272.73,273.53,272.67,273.22,31146.0,269.7514,270.5427,269.6921,270.2361,31146.0
2023-08-11 10:10:00,273.17,273.89,272.94,273.84,4331.0,270.1866,270.8987,269.9591,270.8493,4331.0
2023-08-11 10:20:00,273.99,274.42,273.98,274.04,17011.0,270.9976,271.4229,270.9877,271.0471,17011.0
2023-08-11 10:30:00,274.02,274.11,273.51,274.05,37872.0,271.0273,271.1163,270.5229,271.057,37872.0
2023-08-11 10:40:00,274.07,274.33,273.74,273.82,11869.0,271.0768,271.3339,270.7504,270.8295,11869.0
2023-08-11 10:50:00,273.86,273.86,273.26,273.35,11277.0,270.8691,270.8691,270.2756,270.3646,11277.0
2023-08-11 11:00:00,273.47,273.57,273.16,273.21,5206.0,270.4833,270.5822,270.1767,270.2262,5206.0
2023-08-11 11:10:00,272.95,272.96,272.71,272.79,7638.0,269.969,269.9789,269.7316,269.8107,7638.0
2023-08-11 11:20:00,272.81,273.02,272.62,272.62,15732.0,269.8305,270.0382,269.6426,269.6426,15732.0
2023-08-11 11:30:00,272.59,272.84,272.35,272.62,29135.0,269.6129,269.8602,269.3756,269.6426,29135.0
2023-08-11 11:40:00,272.62,272.77,272.43,272.57,24105.0,269.6426,269.791,269.4547,269.5931,24105.0
2023-08-11 11:50:00,272.46,273.09,272.35,273.05,25335.0,269.4844,270.1075,269.3756,270.0679,25335.0
2023-08-11 12:00:00,273.07,273.4,272.98,273.21,21992.0,270.0877,270.4141,269.9987,270.2262,21992.0
2023-08-11 12:10:00,273.22,273.62,273.15,273.33,12000.0,270.2361,270.6317,270.1668,270.3448,12000.0
2023-08-11 12:20:00,273.32,273.39,272.81,273.05,15987.0,270.335,270.4042,269.8305,270.0679,15987.0
2023-08-11 12:30:00,273.07,273.22,272.94,272.94,7920.0,270.0877,270.2361,269.9591,269.9591,7920.0
2023-08-11 12:40:00,272.87,272.94,272.65,272.69,9573.0,269.8899,269.9591,269.6723,269.7118,9573.0
2023-08-11 12:50:00,272.59,272.8,272.58,272.78,6757.0,269.6129,269.8206,269.603,269.8009,6757.0
2023-08-11 13:00:00,272.8,273.1,272.62,272.68,11106.0,269.8206,270.1174,269.6426,269.7019,11106.0
2023-08-11 13:10:00,272.7,272.95,272.64,272.94,19224.0,269.7217,269.969,269.6624,269.9591,19224.0
2023-08-11 13:20:00,273.05,273.44,272.95,273.36,8629.0,270.0679,270.4536,269.969,270.3745,8629.0
2023-08-11 13:30:00,273.4,273.45,273.16,273.24,6036.0,270.4141,270.4635,270.1767,270.2558,6036.0
2023-08-11 13:40:00,273.25,273.28,272.78,272.85,19848.0,270.2657,270.2954,269.8009,269.8701,19848.0
2023-08-11 13:50:00,272.85,273.11,272.74,273.07,8687.0,269.8701,270.1273,269.7613,270.0877,8687.0
2023-08-11 14:00:00,273.11,273.48,273.03,273.23,11213.0,270.1273,270.4932,270.0481,270.2459,11213.0
2023-08-11 14:10:00,273.24,273.5,273.13,273.43,5355.0,270.2558,270.513,270.147,270.4438,5355.0
2023-08-11 14:20:00,273.38,273.72,273.29,273.6,11828.0,270.3943,270.7306,270.3053,270.6119,11828.0
2023-08-11 14:30:00,273.53,273.81,273.34,273.73,11252.0,270.5427,270.8196,270.3547,270.7405,11252.0
2023-08-11 14:40:00,273.77,273.81,273.63,273.71,4605.0,270.78,270.8196,270.6416,270.7207,4605.0
2023-08-11 14:50:00,273.77,273.93,273.71,273.85,6917.0,270.78,270.9383,270.7207,270.8592,6917.0
2023-08-11 15:00:00,273.82,273.82,273.26,273.27,13294.0,270.8295,270.8295,270.2756,270.2855,13294.0
2023-08-11 15:10:00,273.18,273.57,273.18,273.54,14491.0,270.1965,270.5822,270.1965,270.5526,14491.0
2023-08-11 15:20:00,273.54,273.79,273.38,273.65,14988.0,270.5526,270.7998,270.3943,270.6614,14988.0
2023-08-11 15:30:00,273.59,273.79,273.39,273.46,79490.0,270.602,270.7998,270.4042,270.4734,79490.0
2023-08-11 15:40:00,273.44,273.52,273.21,273.37,15309.0,270.4536,270.5328,270.2262,270.3844,15309.0
2023-08-11 15:50:00,273.31,273.44,272.93,273.29,81249.0,270.3251,270.4536,269.9492,270.3053,81249.0
2023-08-14 09:30:00,272.91,273.03,272.37,272.98,43568.0,269.9294,270.0481,269.3953,269.9987,43568.0
2023-08-14 09:40:00,273.08,273.61,272.91,273.09,10053.0,270.0976,270.6218,269.9294,270.1075,10053.0
2023-08-14 09:50:00,273.13,273.67,273.03,273.62,15926.0,270.147,270.6811,270.0481,270.6317,15926.0
2023-08-14 10:00:00,273.57,274.1,273.41,274.04,18590.0,270.5822,271.1064,270.424,271.0471,18590.0
2023-08-14 10:10:00,274.0,274.46,273.94,274.23,38876.0,271.0075,271.4625,270.9482,271.235,38876.0
2023-08-14 10:20:00,274.21,274.56,274.05,274.17,28609.0,271.2152,271.5614,271.057,271.1757,28609.0
2023-08-14 10:30:00,274.25,275.05,274.15,275.0,17846.0,271.2548,272.0461,271.1559,271.9966,17846.0
2023-08-14 10:40:00,274.95,275.23,274.92,275.15,13797.0,271.9472,272.2241,271.9175,272.145,13797.0
2023-08-14 10:50:00,275.34,275.82,275.27,275.53,10486.0,272.3329,272.8077,272.2637,272.5208,10486.0
2023-08-14 11:00:00,275.55,275.55,275.12,275.26,7519.0,272.5406,272.5406,272.1153,272.2538,7519.0
2023-08-14 11:10:00,275.23,275.25,275.03,275.15,5814.0,272.2241,272.2439,272.0263,272.145,5814.0
2023-08-14 11:20:00,275.08,275.44,275.04,275.4,5653.0,272.0757,272.4318,272.0362,272.3922,5653.0
2023-08-14 11:30:00,275.48,275.5,275.17,275.41,5491.0,272.4714,272.4911,272.1648,272.4021,5491.0
2023-08-14 11:40:00,275.5,275.8,275.41,275.7,11303.0,272.4911,272.7879,272.4021,272.689,11303.0
2023-08-14 11:50:00,275.82,275.82,275.27,275.32,19553.0,272.8077,272.8077,272.2637,272.3131,19553.0
2023-08-14 12:00:00,275.34,275.53,275.28,275.34,9200.0,272.3329,272.5208,272.2736,272.3329,9200.0
2023-08-14 12:10:00,275.29,275.32,274.88,275.15,7134.0,272.2834,272.3131,271.8779,272.145,7134.0
2023-08-14 12:20:00,275.13,275.14,274.68,274.93,42027.0,272.1252,272.1351,271.6801,271.9274,42027.0
2023-08-14 12:30:00,274.95,275.15,274.77,274.99,8816.0,271.9472,272.145,271.7691,271.9867,8816.0
2023-08-14 12:40:00,275.01,275.33,274.94,275.3,14810.0,272.0065,272.323,271.9373,272.2933,14810.0
2023-08-14 12:50:00,275.29,275.39,275.18,275.24,5866.0,272.2834,272.3824,272.1746,272.234,5866.0
2023-08-14 13:00:00,275.29,275.53,275.29,275.53,7789.0,272.2834,272.5208,272.2834,272.5208,7789.0
2023-08-14 13:10:00,275.45,275.63,275.45,275.6,5333.0,272.4417,272.6197,272.4417,272.5901,5333.0
2023-08-14 13:20:00,275.65,275.78,275.41,275.45,1419.0,272.6395,272.7681,272.4021,272.4417,1419.0
2023-08-14 13:30:00,275.54,275.62,275.31,275.48,11095.0,272.5307,272.6098,272.3032,272.4714,11095.0
2023-08-14 13:40:00,275.55,275.55,275.28,275.41,9274.0,272.5406,272.5406,272.2736,272.4021,9274.0
2023-08-14 13:50:00,275.36,275.43,275.2,275.43,6557.0,272.3527,272.4219,272.1944,272.4219,6557.0
2023-08-14 14:00:00,275.45,275.45,275.16,275.23,4645.0,272.4417,272.4417,272.1549,272.2241,4645.0
2023-08-14 14:10:00,275.11,275.28,274.97,274.99,3803.0,272.1054,272.2736,271.9669,271.9867,3803.0
2023-08-14 14:20:00,274.97,275.25,274.97,275.22,27947.0,271.9669,272.2439,271.9669,272.2142,27947.0
2023-08-14 14:30:00,275.23,275.27,274.83,275.07,27008.0,272.2241,272.2637,271.8285,272.0658,27008.0
2023-08-14 14:40:00,275.02,275.2,274.98,275.18,27645.0,272.0164,272.1944,271.9768,272.1746,27645.0
2023-08-14 14:50:00,275.09,275.36,275.08,275.21,10715.0,272.0856,272.3527,272.0757,272.2043,10715.0
2023-08-14 15:00:00,275.24,275.36,275.03,275.16,29308.0,272.234,272.3527,272.0263,272.1549,29308.0
2023-08-14 15:10:00,275.11,275.43,275.11,275.41,53802.0,272.1054,272.4219,272.1054,272.4021,53802.0
2023-08-14 15:20:00,275.4,275.52,275.25,275.32,38692.0,272.3922,272.5109,272.2439,272.3131,38692.0
2023-08-14 15:30:00,275.31,275.52,275.22,275.5,41844.0,272.3032,272.5109,272.2142,272.4911,41844.0
2023-08-14 15:40:00,275.47,275.8,275.45,275.65,68030.0,272.4615,272.7879,272.4417,272.6395,68030.0
2023-08-14 15:50:00,275.66,276.26,275.52,276.22,134489.0,272.6494,273.2428,272.5109,273.2033,134489.0
2023-08-15 09:30:00,275.55,276.29,275.46,276.29,75192.0,272.5406,273.2725,272.4516,273.2725,75192.0
2023-08-15 09:40:00,276.24,276.24,275.02,275.23,16386.0,273.2231,273.2231,272.0164,272.2241,16386.0
2023-08-15 09:50:00,275.26,275.61,274.99,275.04,20496.0,272.2538,272.5999,271.9867,272.0362,20496.0
2023-08-15 10:00:00,274.76,274.98,274.04,274.08,12405.0,271.7592,271.9768,271.0471,271.0867,12405.0
2023-08-15 10:10:00,274.19,274.38,274.14,274.16,7811.0,271.1955,271.3834,271.146,271.1658,7811.0
2023-08-15 10:20:00,274.13,274.53,273.77,274.09,14012.0,271.1361,271.5317,270.78,271.0965,14012.0
2023-08-15 10:30:00,274.06,274.1,273.66,274.01,21806.0,271.0669,271.1064,270.6712,271.0174,21806.0
2023-08-15 10:40:00,273.99,274.44,273.88,274.3,5399.0,270.9976,271.4427,270.8888,271.3043,5399.0
2023-08-15 10:50:00,274.33,274.38,274.03,274.03,10899.0,271.3339,271.3834,271.0372,271.0372,10899.0
2023-08-15 11:00:00,274.03,274.71,274.02,274.58,8962.0,271.0372,271.7098,271.0273,271.5812,8962.0
2023-08-15 11:10:00,274.64,274.79,274.6,274.74,4333.0,271.6405,271.7889,271.601,271.7394,4333.0
2023-08-15 11:20:00,274.68,274.79,274.31,274.77,5874.0,271.6801,271.7889,271.3141,271.7691,5874.0
2023-08-15 11:30:00,274.72,275.01,274.7,274.98,13163.0,271.7197,272.0065,271.6999,271.9768,13163.0
2023-08-15 11:40:00,274.94,275.01,274.66,274.76,8477.0,271.9373,272.0065,271.6603,271.7592,8477.0
2023-08-15 11:50:00,274.82,275.14,274.82,275.08,4555.0,271.8186,272.1351,271.8186,272.0757,4555.0
2023-08-15 12:00:00,275.19,275.3,274.69,274.69,17961.0,272.1845,272.2933,271.69,271.69,17961.0
2023-08-15 12:10:00,274.67,274.86,274.56,274.86,3837.0,271.6702,271.8581,271.5614,271.8581,3837.0
2023-08-15 12:20:00,274.82,275.04,274.79,274.84,8543.0,271.8186,272.0362,271.7889,271.8384,8543.0
2023-08-15 12:30:00,274.87,274.87,274.61,274.79,3882.0,271.868,271.868,271.6109,271.7889,3882.0
2023-08-15 12:40:00,274.71,274.78,274.47,274.47,7639.0,271.7098,271.779,271.4724,271.4724,7639.0
2023-08-15 12:50:00,274.45,274.59,274.31,274.59,6087.0,271.4526,271.5911,271.3141,271.5911,6087.0
2023-08-15 13:00:00,274.57,274.62,274.35,274.42,7886.0,271.5713,271.6208,271.3537,271.4229,7886.0
2023-08-15 13:10:00,274.47,274.97,274.47,274.86,9165.0,271.4724,271.9669,271.4724,271.8581,9165.0
2023-08-15 13:20:00,274.8,274.97,274.78,274.85,7721.0,271.7988,271.9669,271.779,271.8482,7721.0
2023-08-15 13:30:00,274.74,274.75,274.44,274.44,14688.0,271.7394,271.7493,271.4427,271.4427,14688.0
2023-08-15 13:40:00,274.46,274.5,274.23,274.31,15289.0,271.4625,271.5021,271.235,271.3141,15289.0
2023-08-15 13:50:00,274.33,274.55,274.28,274.53,23788.0,271.3339,271.5515,271.2845,271.5317,23788.0
2023-08-15 14:00:00,274.51,274.58,274.36,274.51,3774.0,271.512,271.5812,271.3636,271.512,3774.0
2023-08-15 14:10:00,274.53,274.58,274.45,274.56,10735.0,271.5317,271.5812,271.4526,271.5614,10735.0
2023-08-15 14:20:00,274.54,274.54,274.21,274.29,10906.0,271.5416,271.5416,271.2152,271.2944,10906.0
2023-08-15 14:30:00,274.31,274.63,274.29,274.55,16776.0,271.3141,271.6307,271.2944,271.5515,16776.0
2023-08-15 14:40:00,274.53,274.73,274.5,274.58,5615.0,271.5317,271.7296,271.5021,271.5812,5615.0
2023-08-15 14:50:00,274.56,274.64,274.37,274.45,10277.0,271.5614,271.6405,271.3735,271.4526,10277.0
2023-08-15 15:00:00,274.53,274.56,274.3,274.36,10984.0,271.5317,271.5614,271.3043,271.3636,10984.0
2023-08-15 15:10:00,274.41,274.55,274.08,274.22,17360.0,271.4131,271.5515,271.0867,271.2251,17360.0
2023-08-15 15:20:00,274.16,274.22,273.31,273.31,29323.0,271.1658,271.2251,270.3251,270.3251,29323.0
2023-08-15 15:30:00,273.32,273.57,273.19,273.27,27588.0,270.335,270.5822,270.2064,270.2855,27588.0
2023-08-15 15:40:00,273.24,273.43,273.08,273.35,24086.0,270.2558,270.4438,270.0976,270.3646,24086.0
2023-08-15 15:50:00,273.34,273.81,273.2,273.49,68048.0,270.3547,270.8196,270.2163,270.5031,68048.0
2023-08-16 09:30:00,273.28,273.89,273.04,273.88,879465.0,270.2954,270.8987,270.058,270.8888,879465.0
2023-08-16 09:40:00,273.83,274.29,273.61,274.2,15622.0,270.8394,271.2944,270.6218,271.2053,15622.0
2023-08-16 09:50:00,274.1,274.1,273.67,273.85,25097.0,271.1064,271.1064,270.6811,270.8592,25097.0
2023-08-16 10:00:00,273.71,274.12,273.47,274.03,7819.0,270.7207,271.1262,270.4833,271.0372,7819.0
2023-08-16 10:10:00,274.06,274.53,274.05,274.48,14157.0,271.0669,271.5317,271.057,271.4823,14157.0
2023-08-16 10:20:00,274.58,274.67,273.93,274.03,7350.0,271.5812,271.6702,270.9383,271.0372,7350.0
2023-08-16 10:30:00,274.06,274.14,273.84,274.04,24173.0,271.0669,271.146,270.8493,271.0471,24173.0
2023-08-16 10:40:00,274.07,274.46,273.77,273.79,19756.0,271.0768,271.4625,270.78,270.7998,19756.0
2023-08-16 10:50:00,273.85,274.33,273.79,274.29,6086.0,270.8592,271.3339,270.7998,271.2944,6086.0
2023-08-16 11:00:00,274.34,274.43,274.12,274.28,7364.0,271.3438,271.4328,271.1262,271.2845,7364.0
2023-08-16 11:10:00,274.2,274.21,273.91,273.94,11665.0,271.2053,271.2152,270.9185,270.9482,11665.0
2023-08-16 11:20:00,274.05,274.12,273.79,273.93,2666.0,271.057,271.1262,270.7998,270.9383,2666.0
2023-08-16 11:30:00,273.9,273.9,273.66,273.67,2996.0,270.9086,270.9086,270.6712,270.6811,2996.0
2023-08-16 11:40:00,273.72,273.81,273.29,273.42,3304.0,270.7306,270.8196,270.3053,270.4339,3304.0
2023-08-16 11:50:00,273.15,273.38,273.0,273.13,7474.0,270.1668,270.3943,270.0185,270.147,7474.0
2023-08-16 12:00:00,273.05,273.27,272.92,272.94,18198.0,270.0679,270.2855,269.9393,269.9591,18198.0
2023-08-16 12:10:00,272.91,272.91,272.55,272.58,11792.0,269.9294,269.9294,269.5734,269.603,11792.0
2023-08-16 12:20:00,272.62,272.66,272.45,272.5,11220.0,269.6426,269.6822,269.4745,269.5239,11220.0
2023-08-16 12:30:00,272.52,272.9,272.44,272.9,8079.0,269.5437,269.9195,269.4646,269.9195,8079.0
2023-08-16 12:40:00,272.87,272.97,272.74,272.74,3122.0,269.8899,269.9888,269.7613,269.7613,3122.0
2023-08-16 12:50:00,272.74,272.78,272.58,272.59,2260.0,269.7613,269.8009,269.603,269.6129,2260.0
2023-08-16 13:00:00,272.63,272.8,272.19,272.23,7337.0,269.6525,269.8206,269.2173,269.2569,7337.0
2023-08-16 13:10:00,272.16,272.42,272.11,272.32,6776.0,269.1876,269.4448,269.1382,269.3459,6776.0
2023-08-16 13:20:00,272.37,272.57,272.35,272.54,20922.0,269.3953,269.5931,269.3756,269.5635,20922.0
2023-08-16 13:30:00,272.5,272.7,272.39,272.69,9826.0,269.5239,269.7217,269.4151,269.7118,9826.0
2023-08-16 13:40:00,272.68,273.37,272.66,273.3,27971.0,269.7019,270.3844,269.6822,270.3152,27971.0
2023-08-16 13:50:00,273.29,273.3,273.11,273.18,61943.0,270.3053,270.3152,270.1273,270.1965,61943.0
2023-08-16 14:00:00,273.0,273.1,272.37,272.67,25012.0,270.0185,270.1174,269.3953,269.6921,25012.0
2023-08-16 14:10:00,272.63,273.03,272.08,272.95,68323.0,269.6525,270.0481,269.1085,269.969,68323.0
2023-08-16 14:20:00,273.07,273.63,273.01,273.5,6823.0,270.0877,270.6416,270.0283,270.513,6823.0
2023-08-16 14:30:00,273.58,273.71,273.39,273.43,9062.0,270.5921,270.7207,270.4042,270.4438,9062.0
2023-08-16 14:40:00,273.35,273.36,272.84,272.86,12980.0,270.3646,270.3745,269.8602,269.88,12980.0
2023-08-16 14:50:00,272.85,272.95,272.68,272.9,9417.0,269.8701,269.969,269.7019,269.9195,9417.0
2023-08-16 15:00:00,272.74,272.78,272.34,272.34,13192.0,269.7613,269.8009,269.3657,269.3657,13192.0
2023-08-16 15:10:00,272.48,272.48,271.55,271.76,81574.0,269.5041,269.5041,268.5843,268.792,81574.0
2023-08-16 15:20:00,271.76,272.02,271.67,271.84,21781.0,268.792,269.0492,268.703,268.8711,21781.0
2023-08-16 15:30:00,271.84,272.16,271.7,271.82,12545.0,268.8711,269.1876,268.7327,268.8513,12545.0
2023-08-16 15:40:00,271.87,271.94,271.64,271.85,25435.0,268.9008,268.97,268.6733,268.881,25435.0
2023-08-16 15:50:00,271.78,271.86,271.3,271.39,37554.0,268.8118,268.8909,268.337,268.426,37554.0
2023-08-17 09:30:00,272.05,272.44,271.52,271.53,61047.0,269.0788,269.4646,268.5546,268.5645,61047.0
2023-08-17 09:40:00,271.31,271.81,271.11,271.34,11655.0,268.3469,268.8414,268.1491,268.3766,11655.0
2023-08-17 09:50:00,271.39,271.46,270.73,271.15,42194.0,268.426,268.4953,267.7732,268.1887,42194.0
2023-08-17 10:00:00,271.19,271.33,270.87,271.08,14039.0,268.2282,268.3667,267.9117,268.1194,14039.0
2023-08-17 10:10:00,271.06,271.06,270.49,270.67,15369.0,268.0996,268.0996,267.5359,267.7139,15369.0
2023-08-17 10:20:00,270.67,270.91,270.43,270.5,18041.0,267.7139,267.9513,267.4765,267.5458,18041.0
2023-08-17 10:30:00,270.58,270.69,269.96,270.26,17916.0,267.6249,267.7337,267.0117,267.3084,17916.0
2023-08-17 10:40:00,270.22,270.45,270.06,270.45,7674.0,267.2688,267.4963,267.1106,267.4963,7674.0
2023-08-17 10:50:00,270.48,270.97,270.48,270.55,9097.0,267.526,268.0106,267.526,267.5952,9097.0
2023-08-17 11:00:00,270.38,270.58,270.29,270.32,6776.0,267.4271,267.6249,267.338,267.3677,6776.0
2023-08-17 11:10:00,270.49,270.51,270.26,270.26,9403.0,267.5359,267.5556,267.3084,267.3084,9403.0
2023-08-17 11:20:00,270.31,270.59,270.07,270.22,28515.0,267.3578,267.6348,267.1205,267.2688,28515.0
2023-08-17 11:30:00,270.19,270.38,270.02,270.23,10885.0,267.2391,267.4271,267.071,267.2787,10885.0
2023-08-17 11:40:00,270.2,270.52,270.09,270.1,9444.0,267.249,267.5655,267.1402,267.1501,9444.0
2023-08-17 11:50:00,270.16,270.63,270.1,270.6,9763.0,267.2095,267.6743,267.1501,267.6447,9763.0
2023-08-17 12:00:00,270.56,270.6,270.15,270.29,3828.0,267.6051,267.6447,267.1996,267.338,3828.0
2023-08-17 12:10:00,270.31,270.72,270.31,270.66,7356.0,267.3578,267.7634,267.3578,267.704,7356.0
2023-08-17 12:20:00,270.59,271.32,270.58,271.17,26208.0,267.6348,268.3568,267.6249,268.2084,26208.0
2023-08-17 12:30:00,271.21,271.26,270.84,270.84,15361.0,268.248,268.2975,267.882,267.882,15361.0
2023-08-17 12:40:00,270.84,271.01,270.83,270.97,2841.0,267.882,268.0502,267.8722,268.0106,2841.0
2023-08-17 12:50:00,271.08,271.41,271.04,271.4,6298.0,268.1194,268.4458,268.0799,268.4359,6298.0
2023-08-17 13:00:00,271.44,271.49,271.12,271.12,7026.0,268.4755,268.5249,268.159,268.159,7026.0
2023-08-17 13:10:00,270.91,271.09,270.9,270.93,1642.0,267.9513,268.1293,267.9414,267.9711,1642.0
2023-08-17 13:20:00,270.86,270.86,270.47,270.54,8249.0,267.9018,267.9018,267.5161,267.5853,8249.0
2023-08-17 13:30:00,270.46,270.49,270.3,270.35,7917.0,267.5062,267.5359,267.3479,267.3974,7917.0
2023-08-17 13:40:00,270.3,270.35,269.85,269.94,26558.0,267.3479,267.3974,266.9029,266.9919,26558.0
2023-08-17 13:50:00,269.97,270.21,269.95,270.11,17203.0,267.0215,267.2589,267.0018,267.16,17203.0
2023-08-17 14:00:00,270.05,270.1,269.7,269.95,10255.0,267.1007,267.1501,266.7545,267.0018,10255.0
2023-08-17 14:10:00,269.98,269.99,269.63,269.68,12406.0,267.0314,267.0413,266.6853,266.7347,12406.0
2023-08-17 14:20:00,269.65,269.93,269.52,269.86,17005.0,266.705,266.982,266.5765,266.9127,17005.0
2023-08-17 14:30:00,269.85,269.85,269.41,269.63,14095.0,266.9029,266.9029,266.4677,266.6853,14095.0
2023-08-17 14:40:00,269.64,269.64,269.14,269.32,20770.0,266.6951,266.6951,266.2006,266.3786,20770.0
2023-08-17 14:50:00,269.3,269.43,268.8,268.99,26267.0,266.3589,266.4874,265.8643,266.0522,26267.0
2023-08-17 15:00:00,268.94,269.14,268.49,268.49,30213.0,266.0028,266.2006,265.5577,265.5577,30213.0
2023-08-17 15:10:00,268.52,268.52,267.9,268.36,117023.0,265.5874,265.5874,264.9742,265.4291,117023.0
2023-08-17 15:20:00,268.39,268.65,268.07,268.62,16324.0,265.4588,265.716,265.1423,265.6863,16324.0
2023-08-17 15:30:00,268.63,268.69,268.22,268.31,29890.0,265.6962,265.7555,265.2907,265.3797,29890.0
2023-08-17 15:40:00,268.34,268.47,267.89,268.12,144664.0,265.4093,265.5379,264.9643,265.1917,144664.0
2023-08-17 15:50:00,268.19,268.93,268.19,268.27,41378.0,265.261,265.9929,265.261,265.3401,41378.0
2023-08-18 09:30:00,266.08,266.63,265.51,266.52,102769.0,263.174,263.718,262.6103,263.6092,102769.0
2023-08-18 09:40:00,266.55,266.58,266.04,266.48,17316.0,263.6389,263.6686,263.1345,263.5697,17316.0
2023-08-18 09:50:00,266.51,266.79,265.8,265.94,33596.0,263.5993,263.8763,262.8971,263.0356,33596.0
2023-08-18 10:00:00,265.97,265.97,265.46,265.89,31323.0,263.0652,263.0652,262.5608,262.9861,31323.0
2023-08-18 10:10:00,265.86,266.09,265.44,266.02,16690.0,262.9564,263.1839,262.541,263.1147,16690.0
2023-08-18 10:20:00,265.98,266.4,265.84,265.86,19406.0,263.0751,263.4905,262.9367,262.9564,19406.0
2023-08-18 10:30:00,265.76,266.68,265.75,266.63,13328.0,262.8575,263.7675,262.8476,263.718,13328.0
2023-08-18 10:40:00,266.73,266.82,266.59,266.61,4700.0,263.8169,263.9059,263.6785,263.6982,4700.0
2023-08-18 10:50:00,266.68,266.72,266.24,266.71,8576.0,263.7675,263.807,263.3323,263.7971,8576.0
2023-08-18 11:00:00,266.98,267.17,266.72,266.73,11954.0,264.0642,264.2521,263.807,263.8169,11954.0
2023-08-18 11:10:00,266.81,267.41,266.81,267.14,8787.0,263.8961,264.4895,263.8961,264.2225,8787.0
2023-08-18 11:20:00,267.16,267.26,266.75,266.85,12067.0,264.2422,264.3411,263.8367,263.9356,12067.0
2023-08-18 11:30:00,266.74,266.97,266.68,266.69,14737.0,263.8268,264.0543,263.7675,263.7774,14737.0
2023-08-18 11:40:00,266.7,267.03,266.41,266.98,11053.0,263.7873,264.1137,263.5004,264.0642,11053.0
2023-08-18 11:50:00,266.98,267.92,266.98,267.88,40339.0,264.0642,264.9939,264.0642,264.9544,40339.0
2023-08-18 12:00:00,267.88,268.03,267.68,267.98,19820.0,264.9544,265.1027,264.7566,265.0533,19820.0
2023-08-18 12:10:00,267.96,268.01,267.42,267.48,7514.0,265.0335,265.083,264.4994,264.5587,7514.0
2023-08-18 12:20:00,267.55,267.58,267.37,267.45,8377.0,264.628,264.6576,264.4499,264.5291,8377.0
2023-08-18 12:30:00,267.39,267.65,267.31,267.57,8583.0,264.4697,264.7269,264.3906,264.6478,8583.0
2023-08-18 12:40:00,267.58,267.98,267.56,267.89,42183.0,264.6576,265.0533,264.6379,264.9643,42183.0
2023-08-18 12:50:00,267.95,268.01,267.47,267.49,25320.0,265.0236,265.083,264.5488,264.5686,25320.0
2023-08-18 13:00:00,267.42,267.72,267.26,267.4,9655.0,264.4994,264.7961,264.3411,264.4796,9655.0
2023-08-18 13:10:00,267.35,267.47,267.2,267.21,5169.0,264.4302,264.5488,264.2818,264.2917,5169.0
2023-08-18 13:20:00,267.14,267.35,266.72,267.3,12295.0,264.2225,264.4302,263.807,264.3807,12295.0
2023-08-18 13:30:00,267.39,267.55,267.18,267.24,9960.0,264.4697,264.628,264.262,264.3214,9960.0
2023-08-18 13:40:00,267.09,267.57,267.08,267.54,5635.0,264.173,264.6478,264.1631,264.6181,5635.0
2023-08-18 13:50:00,267.44,267.7,267.44,267.61,5344.0,264.5192,264.7763,264.5192,264.6873,5344.0
2023-08-18 14:00:00,267.64,267.96,267.58,267.73,10523.0,264.717,265.0335,264.6576,264.806,10523.0
2023-08-18 14:10:00,267.75,267.86,267.4,267.75,4744.0,264.8258,264.9346,264.4796,264.8258,4744.0
2023-08-18 14:20:00,267.79,267.92,267.53,267.78,9637.0,264.8654,264.9939,264.6082,264.8555,9637.0
2023-08-18 14:30:00,267.74,268.2,267.74,268.2,17784.0,264.8159,265.2709,264.8159,265.2709,17784.0
2023-08-18 14:40:00,268.21,268.37,268.01,268.21,54767.0,265.2808,265.439,265.083,265.2808,54767.0
2023-08-18 14:50:00,268.23,268.24,267.82,267.84,35266.0,265.3005,265.3104,264.895,264.9148,35266.0
2023-08-18 15:00:00,267.81,268.04,267.56,267.79,13250.0,264.8851,265.1126,264.6379,264.8654,13250.0
2023-08-18 15:10:00,267.8,267.82,267.47,267.66,14467.0,264.8752,264.895,264.5488,264.7368,14467.0
2023-08-18 15:20:00,267.68,268.01,267.52,267.99,14227.0,264.7566,265.083,264.5983,265.0632,14227.0
2023-08-18 15:30:00,267.98,268.06,267.82,267.94,22959.0,265.0533,265.1324,264.895,265.0137,22959.0
2023-08-18 15:40:00,267.96,268.86,267.93,268.7,117970.0,265.0335,265.9237,265.0038,265.7654,117970.0
2023-08-18 15:50:00,268.73,268.85,267.66,268.04,549298.0,265.7951,265.9138,264.7368,265.1126,549298.0
2023-08-21 09:30:00,269.2,270.33,269.05,270.3,41028.0,266.26,267.3776,266.1116,267.3479,41028.0
2023-08-21 09:40:00,270.28,270.43,269.85,269.9,25405.0,267.3282,267.4765,266.9029,266.9523,25405.0
2023-08-21 09:50:00,269.98,270.75,269.84,270.75,26588.0,267.0314,267.793,266.893,267.793,26588.0
2023-08-21 10:00:00,270.82,271.07,270.58,270.93,14223.0,267.8623,268.1095,267.6249,267.9711,14223.0
2023-08-21 10:10:00,270.85,270.85,270.14,270.28,26146.0,267.8919,267.8919,267.1897,267.3282,26146.0
2023-08-21 10:20:00,270.26,270.26,269.25,269.35,18959.0,267.3084,267.3084,266.3094,266.4083,18959.0
2023-08-21 10:30:00,269.17,269.5,269.17,269.33,25719.0,266.2303,266.5567,266.2303,266.3885,25719.0
2023-08-21 10:40:00,269.39,269.79,269.39,269.58,16708.0,266.4479,266.8435,266.4479,266.6358,16708.0
2023-08-21 10:50:00,269.65,269.67,269.25,269.32,12181.0,266.705,266.7248,266.3094,266.3786,12181.0
2023-08-21 11:00:00,269.08,269.63,269.07,269.19,11193.0,266.1413,266.6853,266.1314,266.2501,11193.0
2023-08-21 11:10:00,269.2,269.2,268.6,268.84,22459.0,266.26,266.26,265.6665,265.9039,22459.0
2023-08-21 11:20:00,268.88,268.92,268.66,268.77,12911.0,265.9434,265.983,265.7259,265.8347,12911.0
2023-08-21 11:30:00,268.74,269.15,268.73,268.78,9983.0,265.805,266.2105,265.7951,265.8445,9983.0
2023-08-21 11:40:00,268.86,268.86,268.51,268.72,19057.0,265.9237,265.9237,265.5775,265.7852,19057.0
2023-08-21 11:50:00,268.59,268.83,268.58,268.78,26187.0,265.6566,265.894,265.6467,265.8445,26187.0
2023-08-21 12:00:00,268.71,269.02,268.71,268.85,9472.0,265.7753,266.0819,265.7753,265.9138,9472.0
2023-08-21 12:10:00,268.73,269.4,268.73,269.38,19332.0,265.7951,266.4578,265.7951,266.438,19332.0
2023-08-21 12:20:00,269.44,269.83,269.44,269.83,8258.0,266.4973,266.8831,266.4973,266.8831,8258.0
2023-08-21 12:30:00,269.84,269.86,269.68,269.78,6752.0,266.893,266.9127,266.7347,266.8336,6752.0
2023-08-21 12:40:00,269.78,270.14,269.78,270.12,6974.0,266.8336,267.1897,266.8336,267.1699,6974.0
2023-08-21 12:50:00,270.08,270.29,269.92,270.23,7248.0,267.1303,267.338,266.9721,267.2787,7248.0
2023-08-21 13:00:00,270.25,270.34,269.99,270.21,12598.0,267.2985,267.3875,267.0413,267.2589,12598.0
2023-08-21 13:10:00,270.19,270.39,270.04,270.37,9421.0,267.2391,267.437,267.0908,267.4172,9421.0
2023-08-21 13:20:00,270.5,270.89,270.44,270.68,15607.0,267.5458,267.9315,267.4864,267.7238,15607.0
2023-08-21 13:30:00,270.72,271.03,270.65,270.93,10980.0,267.7634,268.07,267.6941,267.9711,10980.0
2023-08-21 13:40:00,271.02,271.19,271.02,271.08,18523.0,268.0601,268.2282,268.0601,268.1194,18523.0
2023-08-21 13:50:00,271.09,271.11,270.74,270.84,5360.0,268.1293,268.1491,267.7831,267.882,5360.0
2023-08-21 14:00:00,270.87,271.09,270.85,271.03,9824.0,267.9117,268.1293,267.8919,268.07,9824.0
2023-08-21 14:10:00,271.1,271.28,271.06,271.22,11255.0,268.1392,268.3172,268.0996,268.2579,11255.0
2023-08-21 14:20:00,271.23,271.36,270.95,271.06,26752.0,268.2678,268.3964,267.9908,268.0996,26752.0
2023-08-21 14:30:00,271.15,271.33,271.06,271.26,18877.0,268.1887,268.3667,268.0996,268.2975,18877.0
2023-08-21 14:40:00,271.26,271.68,271.25,271.68,16610.0,268.2975,268.7129,268.2876,268.7129,16610.0
2023-08-21 14:50:00,271.6,271.64,271.45,271.5,10085.0,268.6337,268.6733,268.4854,268.5348,10085.0
2023-08-21 15:00:00,271.53,271.76,271.53,271.62,13746.0,268.5645,268.792,268.5645,268.6535,13746.0
2023-08-21 15:10:00,271.6,271.86,271.49,271.76,11693.0,268.6337,268.8909,268.5249,268.792,11693.0
2023-08-21 15:20:00,271.79,271.9,271.64,271.64,17552.0,268.8217,268.9305,268.6733,268.6733,17552.0
2023-08-21 15:30:00,271.63,271.88,271.54,271.8,67402.0,268.6634,268.9107,268.5744,268.8316,67402.0
2023-08-21 15:40:00,271.81,272.09,271.76,271.81,53416.0,268.8414,269.1184,268.792,268.8414,53416.0
2023-08-21 15:50:00,271.82,271.97,271.52,271.67,40388.0,268.8513,268.9997,268.5546,268.703,40388.0
2023-08-22 09:30:00,273.34,273.45,272.49,272.5,30121.0,270.3547,270.4635,269.514,269.5239,30121.0
2023-08-22 09:40:00,272.49,272.96,272.33,272.63,11197.0,269.514,269.9789,269.3558,269.6525,11197.0
2023-08-22 09:50:00,272.63,272.64,271.9,271.98,15719.0,269.6525,269.6624,268.9305,269.0096,15719.0
2023-08-22 10:00:00,271.91,272.45,271.86,272.1,24098.0,268.9404,269.4745,268.8909,269.1283,24098.0
2023-08-22 10:10:00,272.07,272.83,272.07,272.61,14322.0,269.0986,269.8503,269.0986,269.6327,14322.0
2023-08-22 10:20:00,272.65,272.78,272.08,272.19,10009.0,269.6723,269.8009,269.1085,269.2173,10009.0
2023-08-22 10:30:00,272.03,272.1,271.5,271.88,11288.0,269.059,269.1283,268.5348,268.9107,11288.0
2023-08-22 10:40:00,271.86,272.08,271.69,271.95,9858.0,268.8909,269.1085,268.7228,268.9799,9858.0
2023-08-22 10:50:00,272.06,272.78,271.98,272.72,10032.0,269.0887,269.8009,269.0096,269.7415,10032.0
2023-08-22 11:00:00,272.74,272.81,272.36,272.38,26436.0,269.7613,269.8305,269.3854,269.4052,26436.0
2023-08-22 11:10:00,272.39,272.73,272.12,272.41,6236.0,269.4151,269.7514,269.1481,269.4349,6236.0
2023-08-22 11:20:00,272.37,272.74,272.32,272.32,9265.0,269.3953,269.7613,269.3459,269.3459,9265.0
2023-08-22 11:30:00,272.41,272.49,272.12,272.17,21337.0,269.4349,269.514,269.1481,269.1975,21337.0
2023-08-22 11:40:00,272.13,272.31,272.05,272.22,16606.0,269.158,269.336,269.0788,269.247,16606.0
2023-08-22 11:50:00,272.21,272.21,271.64,271.79,4505.0,269.2371,269.2371,268.6733,268.8217,4505.0
2023-08-22 12:00:00,271.83,271.86,271.53,271.53,10388.0,268.8612,268.8909,268.5645,268.5645,10388.0
2023-08-22 12:10:00,271.54,271.56,270.98,271.19,30044.0,268.5744,268.5942,268.0205,268.2282,30044.0
2023-08-22 12:20:00,271.14,271.54,271.12,271.49,5982.0,268.1788,268.5744,268.159,268.5249,5982.0
2023-08-22 12:30:00,271.54,271.86,271.34,271.81,9764.0,268.5744,268.8909,268.3766,268.8414,9764.0
2023-08-22 12:40:00,271.86,272.05,271.86,271.91,8452.0,268.8909,269.0788,268.8909,268.9404,8452.0
2023-08-22 12:50:00,271.93,272.15,271.69,271.73,43604.0,268.9601,269.1777,268.7228,268.7623,43604.0
2023-08-22 13:00:00,271.69,271.84,271.23,271.55,21045.0,268.7228,268.8711,268.2678,268.5843,21045.0
2023-08-22 13:10:00,271.61,271.64,271.12,271.12,13638.0,268.6436,268.6733,268.159,268.159,13638.0
2023-08-22 13:20:00,271.33,271.49,271.19,271.43,4617.0,268.3667,268.5249,268.2282,268.4656,4617.0
2023-08-22 13:30:00,271.46,271.59,271.29,271.33,21961.0,268.4953,268.6239,268.3271,268.3667,21961.0
2023-08-22 13:40:00,271.29,271.4,271.09,271.18,14739.0,268.3271,268.4359,268.1293,268.2183,14739.0
2023-08-22 13:50:00,271.24,271.48,271.14,271.46,6209.0,268.2777,268.5151,268.1788,268.4953,6209.0
2023-08-22 14:00:00,271.44,271.51,271.17,271.37,9293.0,268.4755,268.5447,268.2084,268.4063,9293.0
2023-08-22 14:10:00,271.53,271.61,271.2,271.3,16848.0,268.5645,268.6436,268.2381,268.337,16848.0
2023-08-22 14:20:00,271.27,271.82,271.18,271.8,6817.0,268.3073,268.8513,268.2183,268.8316,6817.0
2023-08-22 14:30:00,271.8,271.98,271.75,271.8,6630.0,268.8316,269.0096,268.7821,268.8316,6630.0
2023-08-22 14:40:00,271.84,271.84,271.38,271.48,24894.0,268.8711,268.8711,268.4161,268.5151,24894.0
2023-08-22 14:50:00,271.46,271.73,271.41,271.73,11417.0,268.4953,268.7623,268.4458,268.7623,11417.0
2023-08-22 15:00:00,271.71,272.1,271.69,272.07,17983.0,268.7425,269.1283,268.7228,269.0986,17983.0
2023-08-22 15:10:00,272.09,272.3,271.86,271.86,16182.0,269.1184,269.3261,268.8909,268.8909,16182.0
2023-08-22 15:20:00,271.9,271.91,271.52,271.59,9467.0,268.9305,268.9404,268.5546,268.6239,9467.0
2023-08-22 15:30:00,271.59,271.6,271.11,271.11,93329.0,268.6239,268.6337,268.1491,268.1491,93329.0
2023-08-22 15:40:00,271.11,271.21,270.98,271.04,18568.0,268.1491,268.248,268.0205,268.0799,18568.0
2023-08-22 15:50:00,271.01,271.59,271.01,271.46,63607.0,268.0502,268.6239,268.0502,268.4953,63607.0
2023-08-23 09:30:00,272.16,272.89,272.16,272.62,27098.0,269.1876,269.9097,269.1876,269.6426,27098.0
2023-08-23 09:40:00,272.51,273.17,272.37,273.02,14934.0,269.5338,270.1866,269.3953,270.0382,14934.0
2023-08-23 09:50:00,273.02,273.72,273.0,273.48,8136.0,270.0382,270.7306,270.0185,270.4932,8136.0
2023-08-23 10:00:00,273.54,273.88,273.39,273.8,13153.0,270.5526,270.8888,270.4042,270.8097,13153.0
2023-08-23 10:10:00,273.84,274.15,273.78,273.99,23921.0,270.8493,271.1559,270.7899,270.9976,23921.0
2023-08-23 10:20:00,273.97,274.3,273.8,274.16,31083.0,270.9779,271.3043,270.8097,271.1658,31083.0
2023-08-23 10:30:00,274.1,274.35,274.05,274.07,8704.0,271.1064,271.3537,271.057,271.0768,8704.0
2023-08-23 10:40:00,274.17,274.93,274.11,274.93,10379.0,271.1757,271.9274,271.1163,271.9274,10379.0
2023-08-23 10:50:00,274.86,275.03,274.84,274.98,5988.0,271.8581,272.0263,271.8384,271.9768,5988.0
2023-08-23 11:00:00,275.1,275.11,274.72,274.92,4480.0,272.0955,272.1054,271.7197,271.9175,4480.0
2023-08-23 11:10:00,275.0,275.06,274.82,274.98,6552.0,271.9966,272.056,271.8186,271.9768,6552.0
2023-08-23 11:20:00,275.0,275.28,274.99,275.17,13770.0,271.9966,272.2736,271.9867,272.1648,13770.0
2023-08-23 11:30:00,275.25,275.25,274.85,275.06,11535.0,272.2439,272.2439,271.8482,272.056,11535.0
2023-08-23 11:40:00,275.04,275.08,274.74,274.86,18215.0,272.0362,272.0757,271.7394,271.8581,18215.0
2023-08-23 11:50:00,274.93,275.38,274.9,275.34,22622.0,271.9274,272.3725,271.8977,272.3329,22622.0
2023-08-23 12:00:00,275.36,275.37,275.01,275.04,5698.0,272.3527,272.3626,272.0065,272.0362,5698.0
2023-08-23 12:10:00,275.06,275.16,274.96,275.03,5932.0,272.056,272.1549,271.957,272.0263,5932.0
2023-08-23 12:20:00,275.0,275.14,275.0,275.03,5942.0,271.9966,272.1351,271.9966,272.0263,5942.0
2023-08-23 12:30:00,275.09,275.26,274.97,275.23,9481.0,272.0856,272.2538,271.9669,272.2241,9481.0
2023-08-23 12:40:00,275.3,275.4,275.23,275.39,14172.0,272.2933,272.3922,272.2241,272.3824,14172.0
2023-08-23 12:50:00,275.38,275.44,275.09,275.09,4947.0,272.3725,272.4318,272.0856,272.0856,4947.0
2023-08-23 13:00:00,275.09,275.38,275.04,275.38,3428.0,272.0856,272.3725,272.0362,272.3725,3428.0
2023-08-23 13:10:00,275.39,275.76,275.35,275.76,8716.0,272.3824,272.7483,272.3428,272.7483,8716.0
2023-08-23 13:20:00,275.72,275.83,275.71,275.8,4260.0,272.7087,272.8175,272.6989,272.7879,4260.0
2023-08-23 13:30:00,275.87,276.05,275.85,275.85,13072.0,272.8571,273.0351,272.8373,272.8373,13072.0
2023-08-23 13:40:00,275.89,276.09,275.88,276.09,2929.0,272.8769,273.0747,272.867,273.0747,2929.0
2023-08-23 13:50:00,276.08,276.17,276.04,276.04,3956.0,273.0648,273.1538,273.0253,273.0253,3956.0
2023-08-23 14:00:00,276.02,276.04,275.83,275.86,3934.0,273.0055,273.0253,272.8175,272.8472,3934.0
2023-08-23 14:10:00,275.85,275.86,275.47,275.54,12984.0,272.8373,272.8472,272.4615,272.5307,12984.0
2023-08-23 14:20:00,275.52,275.78,275.42,275.65,16401.0,272.5109,272.7681,272.412,272.6395,16401.0
2023-08-23 14:30:00,275.6,275.61,275.22,275.32,19692.0,272.5901,272.5999,272.2142,272.3131,19692.0
2023-08-23 14:40:00,275.27,275.52,275.26,275.44,9188.0,272.2637,272.5109,272.2538,272.4318,9188.0
2023-08-23 14:50:00,275.47,275.6,275.34,275.47,7072.0,272.4615,272.5901,272.3329,272.4615,7072.0
2023-08-23 15:00:00,275.45,275.81,275.25,275.75,16428.0,272.4417,272.7978,272.2439,272.7384,16428.0
2023-08-23 15:10:00,275.71,275.83,275.66,275.78,15335.0,272.6989,272.8175,272.6494,272.7681,15335.0
2023-08-23 15:20:00,275.78,275.84,275.6,275.84,12672.0,272.7681,272.8274,272.5901,272.8274,12672.0
2023-08-23 15:30:00,275.8,275.85,275.7,275.83,19683.0,272.7879,272.8373,272.689,272.8175,19683.0
2023-08-23 15:40:00,275.87,275.98,275.68,275.75,31754.0,272.8571,272.9659,272.6692,272.7384,31754.0
2023-08-23 15:50:00,275.77,275.82,275.18,275.5,44617.0,272.7582,272.8077,272.1746,272.4911,44617.0
2023-08-24 09:30:00,277.42,277.87,276.16,276.18,63036.0,274.3902,274.8353,273.1439,273.1637,63036.0
2023-08-24 09:40:00,276.34,276.5,275.77,275.77,26524.0,273.322,273.4802,272.7582,272.7582,26524.0
2023-08-24 09:50:00,275.69,276.38,275.59,276.3,16955.0,272.6791,273.3615,272.5802,273.2824,16955.0
2023-08-24 10:00:00,276.36,276.49,275.39,275.39,12498.0,273.3418,273.4703,272.3824,272.3824,12498.0
2023-08-24 10:10:00,275.28,275.46,274.7,274.72,19810.0,272.2736,272.4516,271.6999,271.7197,19810.0
2023-08-24 10:20:00,274.68,274.95,273.97,273.97,15353.0,271.6801,271.9472,270.9779,270.9779,15353.0
2023-08-24 10:30:00,273.86,274.11,273.62,273.94,10648.0,270.8691,271.1163,270.6317,270.9482,10648.0
2023-08-24 10:40:00,274.09,274.09,273.32,273.44,10554.0,271.0965,271.0965,270.335,270.4536,10554.0
2023-08-24 10:50:00,273.51,274.02,273.5,273.54,8686.0,270.5229,271.0273,270.513,270.5526,8686.0
2023-08-24 11:00:00,273.49,273.5,272.84,272.84,8866.0,270.5031,270.513,269.8602,269.8602,8866.0
2023-08-24 11:10:00,273.01,273.23,272.8,273.13,22152.0,270.0283,270.2459,269.8206,270.147,22152.0
2023-08-24 11:20:00,273.11,273.23,272.67,273.05,17061.0,270.1273,270.2459,269.6921,270.0679,17061.0
2023-08-24 11:30:00,272.96,272.96,272.36,272.39,10090.0,269.9789,269.9789,269.3854,269.4151,10090.0
2023-08-24 11:40:00,272.29,272.6,272.2,272.31,20404.0,269.3162,269.6228,269.2272,269.336,20404.0
2023-08-24 11:50:00,272.35,272.35,271.96,271.98,11133.0,269.3756,269.3756,268.9898,269.0096,11133.0
2023-08-24 12:00:00,271.95,272.54,271.95,272.41,33824.0,268.9799,269.5635,268.9799,269.4349,33824.0
2023-08-24 12:10:00,272.4,272.99,272.39,272.82,15938.0,269.425,270.0086,269.4151,269.8404,15938.0
2023-08-24 12:20:00,272.9,273.07,272.9,272.9,2151.0,269.9195,270.0877,269.9195,269.9195,2151.0
2023-08-24 12:30:00,272.83,273.29,272.83,273.2,3089.0,269.8503,270.3053,269.8503,270.2163,3089.0
2023-08-24 12:40:00,273.25,273.55,273.24,273.48,5229.0,270.2657,270.5624,270.2558,270.4932,5229.0
2023-08-24 12:50:00,273.41,273.41,272.88,272.94,6799.0,270.424,270.424,269.8998,269.9591,6799.0
2023-08-24 13:00:00,272.93,272.98,272.68,272.98,7586.0,269.9492,269.9987,269.7019,269.9987,7586.0
2023-08-24 13:10:00,272.94,273.05,272.62,272.65,4741.0,269.9591,270.0679,269.6426,269.6723,4741.0
2023-08-24 13:20:00,272.75,272.75,272.29,272.41,5765.0,269.7712,269.7712,269.3162,269.4349,5765.0
2023-08-24 13:30:00,272.38,272.72,272.37,272.71,7323.0,269.4052,269.7415,269.3953,269.7316,7323.0
2023-08-24 13:40:00,272.77,272.77,272.47,272.61,7226.0,269.791,269.791,269.4942,269.6327,7226.0
2023-08-24 13:50:00,272.58,272.58,272.35,272.42,3602.0,269.603,269.603,269.3756,269.4448,3602.0
2023-08-24 14:00:00,272.66,272.88,272.58,272.78,10463.0,269.6822,269.8998,269.603,269.8009,10463.0
2023-08-24 14:10:00,272.78,273.0,272.48,272.48,8092.0,269.8009,270.0185,269.5041,269.5041,8092.0
2023-08-24 14:20:00,272.5,272.66,272.33,272.41,13703.0,269.5239,269.6822,269.3558,269.4349,13703.0
2023-08-24 14:30:00,272.48,272.58,272.07,272.27,9849.0,269.5041,269.603,269.0986,269.2964,9849.0
2023-08-24 14:40:00,272.05,272.15,271.83,271.98,14771.0,269.0788,269.1777,268.8612,269.0096,14771.0
2023-08-24 14:50:00,272.02,272.28,271.74,272.19,8685.0,269.0492,269.3063,268.7722,269.2173,8685.0
2023-08-24 15:00:00,272.18,272.32,271.88,271.88,12404.0,269.2074,269.3459,268.9107,268.9107,12404.0
2023-08-24 15:10:00,271.77,272.05,271.7,271.98,8217.0,268.8019,269.0788,268.7327,269.0096,8217.0
2023-08-24 15:20:00,271.97,272.17,271.55,271.6,80707.0,268.9997,269.1975,268.5843,268.6337,80707.0
2023-08-24 15:30:00,271.62,271.74,271.17,271.36,26031.0,268.6535,268.7722,268.2084,268.3964,26031.0
2023-08-24 15:40:00,271.32,271.36,270.6,270.81,21018.0,268.3568,268.3964,267.6447,267.8524,21018.0
2023-08-24 15:50:00,270.8,271.15,270.41,270.41,154712.0,267.8425,268.1887,267.4567,267.4567,154712.0
2023-08-25 09:30:00,271.35,272.12,271.35,271.84,30251.0,268.3865,269.1481,268.3865,268.8711,30251.0
2023-08-25 09:40:00,271.9,272.25,271.7,272.19,17051.0,268.9305,269.2766,268.7327,269.2173,17051.0
2023-08-25 09:50:00,272.15,272.29,271.83,272.11,15732.0,269.1777,269.3162,268.8612,269.1382,15732.0
2023-08-25 10:00:00,272.05,272.95,271.15,271.27,39584.0,269.0788,269.969,268.1887,268.3073,39584.0
2023-08-25 10:10:00,271.4,273.85,271.3,272.44,24249.0,268.4359,270.8592,268.337,269.4646,24249.0
2023-08-25 10:20:00,272.46,272.56,270.92,271.23,28176.0,269.4844,269.5833,267.9612,268.2678,28176.0
2023-08-25 10:30:00,271.07,271.5,270.47,270.73,22320.0,268.1095,268.5348,267.5161,267.7732,22320.0
2023-08-25 10:40:00,270.89,271.22,269.41,269.51,11462.0,267.9315,268.2579,266.4677,266.5666,11462.0
2023-08-25 10:50:00,269.49,269.79,268.85,268.97,15357.0,266.5468,266.8435,265.9138,266.0325,15357.0
2023-08-25 11:00:00,268.95,269.9,268.82,269.89,39884.0,266.0127,266.9523,265.8841,266.9424,39884.0
2023-08-25 11:10:00,270.06,270.31,269.22,269.57,28729.0,267.1106,267.3578,266.2797,266.6259,28729.0
2023-08-25 11:20:00,269.55,270.7,269.26,270.65,47009.0,266.6061,267.7436,266.3193,267.6941,47009.0
2023-08-25 11:30:00,270.57,271.27,270.22,271.27,16134.0,267.615,268.3073,267.2688,268.3073,16134.0
2023-08-25 11:40:00,271.2,271.2,270.61,270.71,16886.0,268.2381,268.2381,267.6546,267.7535,16886.0
2023-08-25 11:50:00,270.81,270.97,269.73,269.88,31008.0,267.8524,268.0106,266.7842,266.9325,31008.0
2023-08-25 12:00:00,269.85,270.54,269.83,270.44,26306.0,266.9029,267.5853,266.8831,267.4864,26306.0
2023-08-25 12:10:00,270.42,270.57,270.07,270.36,12725.0,267.4666,267.615,267.1205,267.4073,12725.0
2023-08-25 12:20:00,270.35,271.11,270.25,271.07,16391.0,267.3974,268.1491,267.2985,268.1095,16391.0
2023-08-25 12:30:00,271.1,271.37,270.92,271.26,5715.0,268.1392,268.4063,267.9612,268.2975,5715.0
2023-08-25 12:40:00,271.23,271.32,270.9,271.07,6532.0,268.2678,268.3568,267.9414,268.1095,6532.0
2023-08-25 12:50:00,271.09,271.17,270.59,271.17,10545.0,268.1293,268.2084,267.6348,268.2084,10545.0
2023-08-25 13:00:00,271.08,271.29,271.05,271.06,6307.0,268.1194,268.3271,268.0897,268.0996,6307.0
2023-08-25 13:10:00,270.84,271.39,270.8,270.9,12531.0,267.882,268.426,267.8425,267.9414,12531.0
2023-08-25 13:20:00,270.98,270.98,270.48,270.88,16649.0,268.0205,268.0205,267.526,267.9216,16649.0
2023-08-25 13:30:00,270.86,270.86,270.37,270.37,6290.0,267.9018,267.9018,267.4172,267.4172,6290.0
2023-08-25 13:40:00,270.41,270.78,270.38,270.67,8204.0,267.4567,267.8227,267.4271,267.7139,8204.0
2023-08-25 13:50:00,270.68,271.12,270.68,271.12,7720.0,267.7238,268.159,267.7238,268.159,7720.0
2023-08-25 14:00:00,271.15,271.42,271.04,271.34,18808.0,268.1887,268.4557,268.0799,268.3766,18808.0
2023-08-25 14:10:00,271.29,272.07,271.24,272.07,32989.0,268.3271,269.0986,268.2777,269.0986,32989.0
2023-08-25 14:20:00,272.13,272.68,272.13,272.62,18926.0,269.158,269.7019,269.158,269.6426,18926.0
2023-08-25 14:30:00,272.73,272.92,272.44,272.44,20861.0,269.7514,269.9393,269.4646,269.4646,20861.0
2023-08-25 14:40:00,272.54,272.66,272.2,272.58,14332.0,269.5635,269.6822,269.2272,269.603,14332.0
2023-08-25 14:50:00,272.59,272.93,272.59,272.89,25887.0,269.6129,269.9492,269.6129,269.9097,25887.0
2023-08-25 15:00:00,273.0,273.28,272.65,272.9,21234.0,270.0185,270.2954,269.6723,269.9195,21234.0
2023-08-25 15:10:00,272.93,273.15,272.77,272.93,19068.0,269.9492,270.1668,269.791,269.9492,19068.0
2023-08-25 15:20:00,273.13,273.44,273.13,273.24,16288.0,270.147,270.4536,270.147,270.2558,16288.0
2023-08-25 15:30:00,273.22,273.33,272.77,272.89,23088.0,270.2361,270.3448,269.791,269.9097,23088.0
2023-08-25 15:40:00,272.93,273.23,272.73,272.73,13194.0,269.9492,270.2459,269.7514,269.7514,13194.0
2023-08-25 15:50:00,272.47,272.88,272.34,272.63,65607.0,269.4942,269.8998,269.3657,269.6525,65607.0
2023-08-28 09:30:00,274.21,274.89,273.85,273.91,20040.0,271.2152,271.8878,270.8592,270.9185,20040.0
2023-08-28 09:40:00,273.54,274.18,273.51,273.69,25870.0,270.5526,271.1856,270.5229,270.7009,25870.0
2023-08-28 09:50:00,273.81,273.81,273.0,273.7,35267.0,270.8196,270.8196,270.0185,270.7108,35267.0
2023-08-28 10:00:00,273.72,273.88,273.48,273.85,17247.0,270.7306,270.8888,270.4932,270.8592,17247.0
2023-08-28 10:10:00,273.8,274.11,273.54,273.76,8703.0,270.8097,271.1163,270.5526,270.7702,8703.0
2023-08-28 10:20:00,273.79,274.44,273.74,274.35,13778.0,270.7998,271.4427,270.7504,271.3537,13778.0
2023-08-28 10:30:00,274.44,274.45,273.84,273.88,14924.0,271.4427,271.4526,270.8493,270.8888,14924.0
2023-08-28 10:40:00,273.87,273.94,273.35,273.52,12039.0,270.879,270.9482,270.3646,270.5328,12039.0
2023-08-28 10:50:00,273.51,273.58,272.99,273.57,12263.0,270.5229,270.5921,270.0086,270.5822,12263.0
2023-08-28 11:00:00,273.57,273.61,273.05,273.37,26924.0,270.5822,270.6218,270.0679,270.3844,26924.0
2023-08-28 11:10:00,273.36,273.49,273.12,273.24,11905.0,270.3745,270.5031,270.1371,270.2558,11905.0
2023-08-28 11:20:00,273.37,273.63,273.22,273.25,14517.0,270.3844,270.6416,270.2361,270.2657,14517.0
2023-08-28 11:30:00,273.25,273.71,273.25,273.6,20222.0,270.2657,270.7207,270.2657,270.6119,20222.0
2023-08-28 11:40:00,273.61,273.64,272.87,273.01,22602.0,270.6218,270.6515,269.8899,270.0283,22602.0
2023-08-28 11:50:00,272.97,273.32,272.82,273.32,23180.0,269.9888,270.335,269.8404,270.335,23180.0
2023-08-28 12:00:00,273.31,273.31,273.07,273.28,10246.0,270.3251,270.3251,270.0877,270.2954,10246.0
2023-08-28 12:10:00,273.31,273.4,273.17,273.19,22342.0,270.3251,270.4141,270.1866,270.2064,22342.0
2023-08-28 12:20:00,273.16,273.16,272.93,273.14,15331.0,270.1767,270.1767,269.9492,270.1569,15331.0
2023-08-28 12:30:00,273.13,273.49,272.97,273.49,9450.0,270.147,270.5031,269.9888,270.5031,9450.0
2023-08-28 12:40:00,273.47,273.75,273.43,273.51,17494.0,270.4833,270.7603,270.4438,270.5229,17494.0
2023-08-28 12:50:00,273.7,274.2,273.67,274.19,16308.0,270.7108,271.2053,270.6811,271.1955,16308.0
2023-08-28 13:00:00,274.19,274.7,274.19,274.44,22570.0,271.1955,271.6999,271.1955,271.4427,22570.0
2023-08-28 13:10:00,274.43,274.52,274.16,274.25,13512.0,271.4328,271.5219,271.1658,271.2548,13512.0
2023-08-28 13:20:00,274.28,274.51,274.28,274.42,9685.0,271.2845,271.512,271.2845,271.4229,9685.0
2023-08-28 13:30:00,274.48,274.55,274.1,274.2,15554.0,271.4823,271.5515,271.1064,271.2053,15554.0
2023-08-28 13:40:00,274.18,274.24,273.83,273.89,10417.0,271.1856,271.2449,270.8394,270.8987,10417.0
2023-08-28 13:50:00,273.89,273.9,273.0,273.15,17346.0,270.8987,270.9086,270.0185,270.1668,17346.0
2023-08-28 14:00:00,273.16,273.47,273.16,273.47,10258.0,270.1767,270.4833,270.1767,270.4833,10258.0
2023-08-28 14:10:00,273.44,273.44,273.13,273.15,11711.0,270.4536,270.4536,270.147,270.1668,11711.0
2023-08-28 14:20:00,273.07,273.4,273.07,273.34,15359.0,270.0877,270.4141,270.0877,270.3547,15359.0
2023-08-28 14:30:00,273.34,273.74,273.13,273.46,18510.0,270.3547,270.7504,270.147,270.4734,18510.0
2023-08-28 14:40:00,273.49,273.7,273.48,273.64,19786.0,270.5031,270.7108,270.4932,270.6515,19786.0
2023-08-28 14:50:00,273.67,273.88,273.62,273.82,20292.0,270.6811,270.8888,270.6317,270.8295,20292.0
2023-08-28 15:00:00,273.85,274.17,273.72,274.14,15593.0,270.8592,271.1757,270.7306,271.146,15593.0
2023-08-28 15:10:00,274.15,274.18,273.79,273.85,15540.0,271.1559,271.1856,270.7998,270.8592,15540.0
2023-08-28 15:20:00,273.88,273.88,273.46,273.74,20847.0,270.8888,270.8888,270.4734,270.7504,20847.0
2023-08-28 15:30:00,273.75,274.06,273.62,273.85,24707.0,270.7603,271.0669,270.6317,270.8592,24707.0
2023-08-28 15:40:00,273.9,274.83,273.86,274.3,23333.0,270.9086,271.8285,270.8691,271.3043,23333.0
2023-08-28 15:50:00,274.19,274.55,274.19,274.42,28812.0,271.1955,271.5515,271.1955,271.4229,28812.0
2023-08-29 09:30:00,274.43,274.91,274.03,274.52,36416.0,271.4328,271.9076,271.0372,271.5219,36416.0
2023-08-29 09:40:00,274.5,275.39,274.46,275.38,7021.0,271.5021,272.3824,271.4625,272.3725,7021.0
2023-08-29 09:50:00,275.31,275.63,275.14,275.33,10929.0,272.3032,272.6197,272.1351,272.323,10929.0
2023-08-29 10:00:00,275.46,276.7,275.46,276.52,25981.0,272.4516,273.678,272.4516,273.5,25981.0
2023-08-29 10:10:00,276.37,277.18,276.36,277.05,48009.0,273.3516,274.1528,273.3418,274.0242,48009.0
2023-08-29 10:20:00,277.07,277.49,277.0,277.48,41429.0,274.044,274.4594,273.9748,274.4495,41429.0
2023-08-29 10:30:00,277.57,278.11,277.56,277.59,27099.0,274.5385,275.0726,274.5287,274.5583,27099.0
2023-08-29 10:40:00,277.68,277.76,277.42,277.76,19204.0,274.6473,274.7265,274.3902,274.7265,19204.0
2023-08-29 10:50:00,277.97,277.98,277.45,277.64,8125.0,274.9342,274.9441,274.4199,274.6078,8125.0
2023-08-29 11:00:00,277.69,278.07,277.69,277.84,18010.0,274.6572,275.0331,274.6572,274.8056,18010.0
2023-08-29 11:10:00,277.86,278.34,277.86,278.32,22579.0,274.8254,275.3001,274.8254,275.2804,22579.0
2023-08-29 11:20:00,278.26,278.49,278.21,278.38,7925.0,275.221,275.4485,275.1716,275.3397,7925.0
2023-08-29 11:30:00,278.42,279.05,278.42,279.01,30995.0,275.3793,276.0024,275.3793,275.9628,30995.0
2023-08-29 11:40:00,279.07,279.21,278.96,278.99,9029.0,276.0222,276.1606,275.9134,275.943,9029.0
2023-08-29 11:50:00,278.99,279.21,278.89,278.96,5474.0,275.943,276.1606,275.8441,275.9134,5474.0
2023-08-29 12:00:00,278.97,279.04,278.77,278.99,8147.0,275.9233,275.9925,275.7254,275.943,8147.0
2023-08-29 12:10:00,279.06,279.07,278.75,278.91,7527.0,276.0123,276.0222,275.7057,275.8639,7527.0
2023-08-29 12:20:00,278.93,279.35,278.93,279.3,11097.0,275.8837,276.2991,275.8837,276.2496,11097.0
2023-08-29 12:30:00,279.25,279.34,279.04,279.09,12416.0,276.2002,276.2892,275.9925,276.0419,12416.0
2023-08-29 12:40:00,279.07,279.17,278.9,278.96,15371.0,276.0222,276.1211,275.854,275.9134,15371.0
2023-08-29 12:50:00,279.0,279.13,278.87,279.06,1177.0,275.9529,276.0815,275.8243,276.0123,1177.0
2023-08-29 13:00:00,279.1,279.25,278.99,279.24,13565.0,276.0518,276.2002,275.943,276.1903,13565.0
2023-08-29 13:10:00,279.28,279.28,278.98,279.05,2771.0,276.2299,276.2299,275.9331,276.0024,2771.0
2023-08-29 13:20:00,278.97,279.23,278.93,279.11,2848.0,275.9233,276.1804,275.8837,276.0617,2848.0
2023-08-29 13:30:00,279.21,279.52,279.14,279.4,9377.0,276.1606,276.4672,276.0914,276.3486,9377.0
2023-08-29 13:40:00,279.39,279.44,279.24,279.3,5713.0,276.3387,276.3881,276.1903,276.2496,5713.0
2023-08-29 13:50:00,279.34,279.4,278.78,279.07,18140.0,276.2892,276.3486,275.7353,276.0222,18140.0
2023-08-29 14:00:00,279.04,279.32,278.98,279.29,13194.0,275.9925,276.2694,275.9331,276.2398,13194.0
2023-08-29 14:10:00,279.31,279.44,279.2,279.3,11489.0,276.2595,276.3881,276.1507,276.2496,11489.0
2023-08-29 14:20:00,279.4,279.51,279.26,279.44,13429.0,276.3486,276.4574,276.2101,276.3881,13429.0
2023-08-29 14:30:00,279.47,279.66,279.39,279.41,8873.0,276.4178,276.6057,276.3387,276.3584,8873.0
2023-08-29 14:40:00,279.44,279.71,279.44,279.52,10292.0,276.3881,276.6552,276.3881,276.4672,10292.0
2023-08-29 14:50:00,279.56,279.63,279.37,279.46,13605.0,276.5068,276.576,276.3189,276.4079,13605.0
2023-08-29 15:00:00,279.48,279.6,279.31,279.52,10560.0,276.4277,276.5464,276.2595,276.4672,10560.0
2023-08-29 15:10:00,279.55,279.9,279.51,279.88,17604.0,276.4969,276.8431,276.4574,276.8233,17604.0
2023-08-29 15:20:00,279.86,280.0,279.78,279.95,9118.0,276.8035,276.942,276.7244,276.8925,9118.0
2023-08-29 15:30:00,279.92,279.97,279.73,279.76,45893.0,276.8629,276.9123,276.675,276.7046,45893.0
2023-08-29 15:40:00,279.76,280.02,279.67,279.72,15310.0,276.7046,276.9618,276.6156,276.6651,15310.0
2023-08-29 15:50:00,279.77,279.89,279.54,279.79,82895.0,276.7145,276.8332,276.487,276.7343,82895.0
2023-08-30 09:30:00,279.86,280.74,279.76,280.24,41018.0,276.8035,277.6739,276.7046,277.1794,41018.0
2023-08-30 09:40:00,280.22,280.43,279.95,280.21,12655.0,277.1596,277.3673,276.8925,277.1497,12655.0
2023-08-30 09:50:00,280.25,281.25,280.25,281.13,8958.0,277.1893,278.1784,277.1893,278.0597,8958.0
2023-08-30 10:00:00,281.17,281.45,281.15,281.32,5361.0,278.0992,278.3762,278.0794,278.2476,5361.0
2023-08-30 10:10:00,281.62,281.79,281.02,281.03,5875.0,278.5443,278.7125,277.9509,277.9608,5875.0
2023-08-30 10:20:00,280.88,280.92,279.54,280.0,23271.0,277.8124,277.852,276.487,276.942,23271.0
2023-08-30 10:30:00,280.21,280.73,280.07,280.73,11899.0,277.1497,277.664,277.0112,277.664,11899.0
2023-08-30 10:40:00,280.67,280.85,280.51,280.73,12684.0,277.6047,277.7827,277.4464,277.664,12684.0
2023-08-30 10:50:00,280.49,281.26,280.49,281.2,2705.0,277.4267,278.1882,277.4267,278.1289,2705.0
2023-08-30 11:00:00,281.17,281.18,280.71,280.96,5943.0,278.0992,278.1091,277.6442,277.8915,5943.0
2023-08-30 11:10:00,281.17,281.27,281.0,281.25,8182.0,278.0992,278.1981,277.9311,278.1784,8182.0
2023-08-30 11:20:00,281.29,281.29,280.8,281.03,12345.0,278.2179,278.2179,277.7333,277.9608,12345.0
2023-08-30 11:30:00,281.08,281.58,281.05,281.5,8914.0,278.0102,278.5047,277.9805,278.4256,8914.0
2023-08-30 11:40:00,281.53,281.6,281.36,281.42,3708.0,278.4553,278.5245,278.2871,278.3465,3708.0
2023-08-30 11:50:00,281.43,281.55,281.18,281.55,16948.0,278.3564,278.4751,278.1091,278.4751,16948.0
2023-08-30 12:00:00,281.53,281.68,281.42,281.67,6634.0,278.4553,278.6037,278.3465,278.5938,6634.0
2023-08-30 12:10:00,281.49,281.91,281.49,281.77,26443.0,278.4157,278.8311,278.4157,278.6927,26443.0
2023-08-30 12:20:00,281.89,281.89,281.74,281.75,4779.0,278.8114,278.8114,278.663,278.6729,4779.0
2023-08-30 12:30:00,281.78,282.05,281.52,281.6,5155.0,278.7026,278.9696,278.4454,278.5245,5155.0
2023-08-30 12:40:00,281.73,282.01,281.7,281.83,7973.0,278.6531,278.9301,278.6234,278.752,7973.0
2023-08-30 12:50:00,281.86,281.86,281.57,281.79,3587.0,278.7817,278.7817,278.4949,278.7125,3587.0
2023-08-30 13:00:00,281.76,281.82,281.65,281.66,3207.0,278.6828,278.7421,278.574,278.5839,3207.0
2023-08-30 13:10:00,281.74,281.84,281.65,281.76,3187.0,278.663,278.7619,278.574,278.6828,3187.0
2023-08-30 13:20:00,281.77,281.77,281.53,281.53,7525.0,278.6927,278.6927,278.4553,278.4553,7525.0
2023-08-30 13:30:00,281.56,281.87,281.56,281.83,9914.0,278.485,278.7916,278.485,278.752,9914.0
2023-08-30 13:40:00,281.79,281.85,281.59,281.66,7373.0,278.7125,278.7718,278.5146,278.5839,7373.0
2023-08-30 13:50:00,281.65,281.65,281.09,281.37,4854.0,278.574,278.574,278.0201,278.297,4854.0
2023-08-30 14:00:00,281.43,281.43,280.93,281.05,7733.0,278.3564,278.3564,277.8618,277.9805,7733.0
2023-08-30 14:10:00,280.99,281.33,280.8,281.16,8597.0,277.9212,278.2575,277.7333,278.0893,8597.0
2023-08-30 14:20:00,281.24,281.24,280.79,280.95,20966.0,278.1685,278.1685,277.7234,277.8816,20966.0
2023-08-30 14:30:00,280.88,281.43,280.88,281.4,6091.0,277.8124,278.3564,277.8124,278.3267,6091.0
2023-08-30 14:40:00,281.35,281.83,281.35,281.56,10513.0,278.2773,278.752,278.2773,278.485,10513.0
2023-08-30 14:50:00,281.57,281.78,281.57,281.76,5814.0,278.4949,278.7026,278.4949,278.6828,5814.0
2023-08-30 15:00:00,281.78,281.91,281.69,281.69,14125.0,278.7026,278.8311,278.6135,278.6135,14125.0
2023-08-30 15:10:00,281.63,281.79,281.56,281.58,6911.0,278.5542,278.7125,278.485,278.5047,6911.0
2023-08-30 15:20:00,281.61,281.65,281.39,281.49,11719.0,278.5344,278.574,278.3168,278.4157,11719.0
2023-08-30 15:30:00,281.46,281.65,281.32,281.51,8499.0,278.3861,278.574,278.2476,278.4355,8499.0
2023-08-30 15:40:00,281.52,281.7,281.39,281.48,16135.0,278.4454,278.6234,278.3168,278.4058,16135.0
2023-08-30 15:50:00,281.32,281.64,281.19,281.6,35106.0,278.2476,278.5641,278.119,278.5245,35106.0
2023-08-31 09:30:00,281.95,282.71,281.94,282.63,26366.0,278.8707,279.6224,278.8608,279.5433,26366.0
2023-08-31 09:40:00,282.66,282.93,282.18,282.4,11503.0,279.573,279.84,279.0982,279.3158,11503.0
2023-08-31 09:50:00,282.48,282.86,282.19,282.82,11489.0,279.3949,279.7708,279.1081,279.7312,11489.0
2023-08-31 10:00:00,282.91,283.04,282.48,282.75,15113.0,279.8202,279.9488,279.3949,279.662,15113.0
2023-08-31 10:10:00,282.82,283.25,282.62,283.25,23492.0,279.7312,280.1565,279.5334,280.1565,23492.0
2023-08-31 10:20:00,283.2,283.37,283.02,283.34,7753.0,280.1071,280.2752,279.929,280.2455,7753.0
2023-08-31 10:30:00,283.32,283.47,283.24,283.42,6973.0,280.2257,280.3741,280.1466,280.3247,6973.0
2023-08-31 10:40:00,283.33,283.4,282.95,283.16,4996.0,280.2356,280.3049,279.8598,280.0675,4996.0
2023-08-31 10:50:00,283.06,283.12,282.62,283.1,11012.0,279.9686,280.0279,279.5334,280.0081,11012.0
2023-08-31 11:00:00,283.1,283.1,282.8,282.99,3972.0,280.0081,280.0081,279.7114,279.8993,3972.0
2023-08-31 11:10:00,283.12,283.19,282.96,283.03,3590.0,280.0279,280.0972,279.8697,279.9389,3590.0
2023-08-31 11:20:00,282.76,282.86,282.49,282.86,6434.0,279.6719,279.7708,279.4048,279.7708,6434.0
2023-08-31 11:30:00,282.79,282.98,282.5,282.75,8761.0,279.7015,279.8895,279.4147,279.662,8761.0
2023-08-31 11:40:00,282.71,282.85,282.64,282.7,14220.0,279.6224,279.7609,279.5532,279.6125,14220.0
2023-08-31 11:50:00,282.78,282.94,282.69,282.84,11631.0,279.6916,279.8499,279.6026,279.751,11631.0
2023-08-31 12:00:00,282.8,282.94,282.5,282.94,14288.0,279.7114,279.8499,279.4147,279.8499,14288.0
2023-08-31 12:10:00,282.98,283.02,282.4,282.44,12706.0,279.8895,279.929,279.3158,279.3554,12706.0
2023-08-31 12:20:00,282.44,282.52,282.05,282.29,7967.0,279.3554,279.4345,278.9696,279.207,7967.0
2023-08-31 12:30:00,282.27,282.42,282.11,282.3,13509.0,279.1872,279.3356,279.029,279.2169,13509.0
2023-08-31 12:40:00,282.29,282.36,281.55,281.6,9366.0,279.207,279.2762,278.4751,278.5245,9366.0
2023-08-31 12:50:00,281.57,282.02,281.57,281.98,20285.0,278.4949,278.9399,278.4949,278.9004,20285.0
2023-08-31 13:00:00,281.97,282.31,281.94,282.31,2269.0,278.8905,279.2268,278.8608,279.2268,2269.0
2023-08-31 13:10:00,282.32,282.53,282.3,282.49,3588.0,279.2367,279.4444,279.2169,279.4048,3588.0
2023-08-31 13:20:00,282.43,282.64,282.43,282.57,4030.0,279.3455,279.5532,279.3455,279.4839,4030.0
2023-08-31 13:30:00,282.66,282.76,282.56,282.56,10962.0,279.573,279.6719,279.474,279.474,10962.0
2023-08-31 13:40:00,282.62,282.69,282.34,282.38,7044.0,279.5334,279.6026,279.2564,279.296,7044.0
2023-08-31 13:50:00,282.36,282.4,282.2,282.37,10854.0,279.2762,279.3158,279.118,279.2861,10854.0
2023-08-31 14:00:00,282.43,282.88,282.43,282.82,21371.0,279.3455,279.7905,279.3455,279.7312,21371.0
2023-08-31 14:10:00,282.76,282.96,282.76,282.92,4413.0,279.6719,279.8697,279.6719,279.8301,4413.0
2023-08-31 14:20:00,282.87,283.04,282.85,282.93,6037.0,279.7807,279.9488,279.7609,279.84,6037.0
2023-08-31 14:30:00,282.85,282.92,282.6,282.6,6749.0,279.7609,279.8301,279.5136,279.5136,6749.0
2023-08-31 14:40:00,282.67,282.68,282.33,282.49,9888.0,279.5828,279.5927,279.2466,279.4048,9888.0
2023-08-31 14:50:00,282.43,282.44,282.32,282.37,8255.0,279.3455,279.3554,279.2367,279.2861,8255.0
2023-08-31 15:00:00,282.37,282.71,282.37,282.68,12492.0,279.2861,279.6224,279.2861,279.5927,12492.0
2023-08-31 15:10:00,282.79,282.79,282.66,282.73,6398.0,279.7015,279.7015,279.573,279.6422,6398.0
2023-08-31 15:20:00,282.71,282.82,282.56,282.68,32091.0,279.6224,279.7312,279.474,279.5927,32091.0
2023-08-31 15:30:00,282.66,282.82,282.55,282.7,62603.0,279.573,279.7312,279.4642,279.6125,62603.0
2023-08-31 15:40:00,282.71,283.0,282.66,282.76,61561.0,279.6224,279.9092,279.573,279.6719,61561.0
2023-08-31 15:50:00,282.75,282.8,281.85,281.87,162993.0,279.662,279.7114,278.7718,278.7916,162993.0
2023-09-01 09:30:00,283.93,284.09,282.6,282.66,20490.0,280.8291,280.9873,279.5136,279.573,20490.0
2023-09-01 09:40:00,282.58,282.74,281.7,281.97,13982.0,279.4938,279.6521,278.6234,278.8905,13982.0
2023-09-01 09:50:00,281.89,282.65,281.69,282.65,15637.0,278.8114,279.5631,278.6135,279.5631,15637.0
2023-09-01 10:00:00,282.48,282.76,281.88,282.69,21903.0,279.3949,279.6719,278.8015,279.6026,21903.0
2023-09-01 10:10:00,282.99,283.25,282.91,283.19,5179.0,279.8993,280.1565,279.8202,280.0972,5179.0
2023-09-01 10:20:00,283.13,283.14,282.7,283.0,5971.0,280.0378,280.0477,279.6125,279.9092,5971.0
2023-09-01 10:30:00,282.85,282.85,282.29,282.73,21781.0,279.7609,279.7609,279.207,279.6422,21781.0
2023-09-01 10:40:00,282.41,282.55,281.87,281.9,11075.0,279.3257,279.4642,278.7916,278.8213,11075.0
2023-09-01 10:50:00,281.84,282.1,281.45,281.59,8710.0,278.7619,279.0191,278.3762,278.5146,8710.0
2023-09-01 11:00:00,281.6,281.79,281.54,281.59,2448.0,278.5245,278.7125,278.4652,278.5146,2448.0
2023-09-01 11:10:00,281.6,282.02,281.52,282.02,3487.0,278.5245,278.9399,278.4454,278.9399,3487.0
2023-09-01 11:20:00,282.01,282.11,281.71,281.82,3852.0,278.9301,279.029,278.6333,278.7421,3852.0
2023-09-01 11:30:00,281.88,281.98,281.69,281.75,35255.0,278.8015,278.9004,278.6135,278.6729,35255.0
2023-09-01 11:40:00,281.77,281.79,281.11,281.11,7624.0,278.6927,278.7125,278.0399,278.0399,7624.0
2023-09-01 11:50:00,281.13,281.23,281.05,281.16,7296.0,278.0597,278.1586,277.9805,278.0893,7296.0
2023-09-01 12:00:00,281.2,281.44,281.13,281.37,4450.0,278.1289,278.3663,278.0597,278.297,4450.0
2023-09-01 12:10:00,281.35,281.49,281.32,281.49,15680.0,278.2773,278.4157,278.2476,278.4157,15680.0
2023-09-01 12:20:00,281.52,281.79,281.52,281.69,3696.0,278.4454,278.7125,278.4454,278.6135,3696.0
2023-09-01 12:30:00,281.84,281.88,281.51,281.51,16077.0,278.7619,278.8015,278.4355,278.4355,16077.0
2023-09-01 12:40:00,281.5,281.56,281.37,281.56,2094.0,278.4256,278.485,278.297,278.485,2094.0
2023-09-01 12:50:00,281.75,282.0,281.73,281.88,8721.0,278.6729,278.9202,278.6531,278.8015,8721.0
2023-09-01 13:00:00,281.93,281.99,281.68,281.71,6641.0,278.8509,278.9103,278.6037,278.6333,6641.0
2023-09-01 13:10:00,281.63,281.81,281.63,281.81,1670.0,278.5542,278.7322,278.5542,278.7322,1670.0
2023-09-01 13:20:00,281.75,281.85,281.51,281.52,2005.0,278.6729,278.7718,278.4355,278.4454,2005.0
2023-09-01 13:30:00,281.42,281.69,281.42,281.58,8099.0,278.3465,278.6135,278.3465,278.5047,8099.0
2023-09-01 13:40:00,281.62,281.62,281.26,281.33,1761.0,278.5443,278.5443,278.1882,278.2575,1761.0
2023-09-01 13:50:00,281.31,281.67,281.3,281.64,4340.0,278.2377,278.5938,278.2278,278.5641,4340.0
2023-09-01 14:00:00,281.63,281.7,281.57,281.7,3536.0,278.5542,278.6234,278.4949,278.6234,3536.0
2023-09-01 14:10:00,281.68,281.68,281.44,281.44,1844.0,278.6037,278.6037,278.3663,278.3663,1844.0
2023-09-01 14:20:00,281.45,281.45,280.97,281.11,3735.0,278.3762,278.3762,277.9014,278.0399,3735.0
2023-09-01 14:30:00,281.09,281.12,280.91,281.04,8784.0,278.0201,278.0498,277.8421,277.9706,8784.0
2023-09-01 14:40:00,281.07,281.35,281.04,281.2,16904.0,278.0003,278.2773,277.9706,278.1289,16904.0
2023-09-01 14:50:00,281.25,281.48,281.23,281.48,22994.0,278.1784,278.4058,278.1586,278.4058,22994.0
2023-09-01 15:00:00,281.47,281.58,281.34,281.5,112399.0,278.3959,278.5047,278.2674,278.4256,112399.0
2023-09-01 15:10:00,281.51,281.72,281.45,281.62,15157.0,278.4355,278.6432,278.3762,278.5443,15157.0
2023-09-01 15:20:00,281.65,281.85,281.59,281.84,20778.0,278.574,278.7718,278.5146,278.7619,20778.0
2023-09-01 15:30:00,281.84,281.97,281.67,281.72,19840.0,278.7619,278.8905,278.5938,278.6432,19840.0
2023-09-01 15:40:00,281.83,281.87,281.63,281.7,14957.0,278.752,278.7916,278.5542,278.6234,14957.0
2023-09-01 15:50:00,281.62,282.11,281.51,282.01,27795.0,278.5443,279.029,278.4355,278.9301,27795.0
2023-09-05 09:30:00,281.39,281.67,280.94,281.33,25205.0,278.3168,278.5938,277.8717,278.2575,25205.0
2023-09-05 09:40:00,281.44,281.52,280.9,281.19,14934.0,278.3663,278.4454,277.8322,278.119,14934.0
2023-09-05 09:50:00,281.24,281.5,280.62,280.86,26865.0,278.1685,278.4256,277.5552,277.7926,26865.0
2023-09-05 10:00:00,280.75,281.02,280.6,280.95,6908.0,277.6838,277.9509,277.5354,277.8816,6908.0
2023-09-05 10:10:00,281.1,281.35,280.83,281.2,254506.0,278.03,278.2773,277.7629,278.1289,254506.0
2023-09-05 10:20:00,281.35,281.84,281.33,281.47,5155.0,278.2773,278.7619,278.2575,278.3959,5155.0
2023-09-05 10:30:00,281.37,281.47,281.17,281.41,16676.0,278.297,278.3959,278.0992,278.3366,16676.0
2023-09-05 10:40:00,281.51,282.01,281.4,282.0,7351.0,278.4355,278.9301,278.3267,278.9202,7351.0
2023-09-05 10:50:00,281.91,282.14,281.88,281.94,7951.0,278.8311,279.0586,278.8015,278.8608,7951.0
2023-09-05 11:00:00,281.98,282.89,281.98,282.79,16898.0,278.9004,279.8004,278.9004,279.7015,16898.0
2023-09-05 11:10:00,282.73,282.86,282.68,282.7,17987.0,279.6422,279.7708,279.5927,279.6125,17987.0
2023-09-05 11:20:00,282.74,282.79,282.23,282.24,11306.0,279.6521,279.7015,279.1476,279.1575,11306.0
2023-09-05 11:30:00,282.25,282.31,281.83,281.94,4202.0,279.1674,279.2268,278.752,278.8608,4202.0
2023-09-05 11:40:00,281.98,282.18,281.85,282.12,2795.0,278.9004,279.0982,278.7718,279.0388,2795.0
2023-09-05 11:50:00,282.13,282.2,281.88,282.05,4420.0,279.0487,279.118,278.8015,278.9696,4420.0
2023-09-05 12:00:00,282.2,282.31,282.04,282.22,11774.0,279.118,279.2268,278.9597,279.1378,11774.0
2023-09-05 12:10:00,282.26,282.51,282.25,282.51,8311.0,279.1773,279.4246,279.1674,279.4246,8311.0
2023-09-05 12:20:00,282.48,282.52,282.27,282.31,5419.0,279.3949,279.4345,279.1872,279.2268,5419.0
2023-09-05 12:30:00,282.36,282.58,282.35,282.56,5306.0,279.2762,279.4938,279.2663,279.474,5306.0
2023-09-05 12:40:00,282.54,282.65,282.46,282.55,10284.0,279.4543,279.5631,279.3751,279.4642,10284.0
2023-09-05 12:50:00,282.43,282.56,282.39,282.39,5096.0,279.3455,279.474,279.3059,279.3059,5096.0
2023-09-05 13:00:00,282.41,282.41,282.07,282.07,3680.0,279.3257,279.3257,278.9894,278.9894,3680.0
2023-09-05 13:10:00,282.08,282.18,282.01,282.12,3146.0,278.9993,279.0982,278.9301,279.0388,3146.0
2023-09-05 13:20:00,282.11,282.24,282.03,282.04,4154.0,279.029,279.1575,278.9498,278.9597,4154.0
2023-09-05 13:30:00,281.99,282.28,281.98,282.22,4309.0,278.9103,279.1971,278.9004,279.1378,4309.0
2023-09-05 13:40:00,282.23,282.45,282.21,282.31,5408.0,279.1476,279.3652,279.1279,279.2268,5408.0
2023-09-05 13:50:00,282.35,282.45,282.3,282.45,3955.0,279.2663,279.3652,279.2169,279.3652,3955.0
2023-09-05 14:00:00,282.48,282.51,282.29,282.29,6378.0,279.3949,279.4246,279.207,279.207,6378.0
2023-09-05 14:10:00,282.38,282.71,282.31,282.71,6793.0,279.296,279.6224,279.2268,279.6224,6793.0
2023-09-05 14:20:00,282.72,282.89,282.64,282.86,7054.0,279.6323,279.8004,279.5532,279.7708,7054.0
2023-09-05 14:30:00,282.87,282.89,282.59,282.61,7525.0,279.7807,279.8004,279.5037,279.5235,7525.0
2023-09-05 14:40:00,282.64,282.81,282.61,282.8,6522.0,279.5532,279.7213,279.5235,279.7114,6522.0
2023-09-05 14:50:00,282.79,283.0,282.77,282.98,5962.0,279.7015,279.9092,279.6818,279.8895,5962.0
2023-09-05 15:00:00,282.99,282.99,282.64,282.66,11709.0,279.8993,279.8993,279.5532,279.573,11709.0
2023-09-05 15:10:00,282.66,282.66,282.29,282.39,18038.0,279.573,279.573,279.207,279.3059,18038.0
2023-09-05 15:20:00,282.4,282.55,282.29,282.43,7025.0,279.3158,279.4642,279.207,279.3455,7025.0
2023-09-05 15:30:00,282.42,282.75,282.42,282.69,19817.0,279.3356,279.662,279.3356,279.6026,19817.0
2023-09-05 15:40:00,282.7,282.81,282.41,282.42,17931.0,279.6125,279.7213,279.3257,279.3356,17931.0
2023-09-05 15:50:00,282.48,282.52,282.15,282.2,37628.0,279.3949,279.4345,279.0685,279.118,37628.0
2023-09-06 09:30:00,281.39,281.88,280.9,280.98,41301.0,278.3168,278.8015,277.8322,277.9113,41301.0
2023-09-06 09:40:00,280.91,281.62,280.87,281.1,13186.0,277.8421,278.5443,277.8025,278.03,13186.0
2023-09-06 09:50:00,281.11,281.59,281.11,281.24,12535.0,278.0399,278.5146,278.0399,278.1685,12535.0
2023-09-06 10:00:00,281.1,281.22,279.53,279.77,16207.0,278.03,278.1487,276.4771,276.7145,16207.0
2023-09-06 10:10:00,279.76,280.09,279.4,280.0,8199.0,276.7046,277.031,276.3486,276.942,8199.0
2023-09-06 10:20:00,280.07,280.08,279.31,279.31,10510.0,277.0112,277.0211,276.2595,276.2595,10510.0
2023-09-06 10:30:00,279.19,279.77,279.19,279.76,8333.0,276.1408,276.7145,276.1408,276.7046,8333.0
2023-09-06 10:40:00,279.72,279.72,279.55,279.56,9246.0,276.6651,276.6651,276.4969,276.5068,9246.0
2023-09-06 10:50:00,279.62,279.62,279.14,279.2,7519.0,276.5662,276.5662,276.0914,276.1507,7519.0
2023-09-06 11:00:00,279.03,279.22,278.8,278.8,32081.0,275.9826,276.1705,275.7551,275.7551,32081.0
2023-09-06 11:10:00,278.8,279.17,278.71,279.17,8638.0,275.7551,276.1211,275.6661,276.1211,8638.0
2023-09-06 11:20:00,279.19,279.33,279.11,279.31,4500.0,276.1408,276.2793,276.0617,276.2595,4500.0
2023-09-06 11:30:00,279.36,279.51,279.21,279.37,7848.0,276.309,276.4574,276.1606,276.3189,7848.0
2023-09-06 11:40:00,279.38,279.45,279.2,279.2,3882.0,276.3288,276.398,276.1507,276.1507,3882.0
2023-09-06 11:50:00,279.22,279.34,279.06,279.2,6264.0,276.1705,276.2892,276.0123,276.1507,6264.0
2023-09-06 12:00:00,279.13,279.24,278.95,278.95,2360.0,276.0815,276.1903,275.9035,275.9035,2360.0
2023-09-06 12:10:00,278.99,279.12,278.88,278.88,2767.0,275.943,276.0716,275.8342,275.8342,2767.0
2023-09-06 12:20:00,278.84,278.98,278.55,278.55,4597.0,275.7947,275.9331,275.5078,275.5078,4597.0
2023-09-06 12:30:00,278.46,278.54,278.41,278.48,3963.0,275.4188,275.4979,275.3694,275.4386,3963.0
2023-09-06 12:40:00,278.44,278.45,278.07,278.13,23103.0,275.399,275.4089,275.0331,275.0924,23103.0
2023-09-06 12:50:00,278.27,278.27,278.04,278.23,5652.0,275.2309,275.2309,275.0034,275.1913,5652.0
2023-09-06 13:00:00,278.18,278.4,277.99,278.35,12920.0,275.1419,275.3595,274.954,275.31,12920.0
2023-09-06 13:10:00,278.39,278.77,278.39,278.74,18935.0,275.3496,275.7254,275.3496,275.6958,18935.0
2023-09-06 13:20:00,278.82,278.83,278.58,278.74,2182.0,275.7749,275.7848,275.5375,275.6958,2182.0
2023-09-06 13:30:00,278.74,278.79,278.6,278.73,6134.0,275.6958,275.7452,275.5573,275.6859,6134.0
2023-09-06 13:40:00,278.85,279.07,278.67,279.07,7040.0,275.8046,276.0222,275.6265,276.0222,7040.0
2023-09-06 13:50:00,279.05,279.07,278.8,279.0,5832.0,276.0024,276.0222,275.7551,275.9529,5832.0
2023-09-06 14:00:00,278.81,279.0,278.69,278.84,4741.0,275.765,275.9529,275.6463,275.7947,4741.0
2023-09-06 14:10:00,278.91,278.96,278.69,278.75,4874.0,275.8639,275.9134,275.6463,275.7057,4874.0
2023-09-06 14:20:00,278.82,279.07,278.75,279.06,5561.0,275.7749,276.0222,275.7057,276.0123,5561.0
2023-09-06 14:30:00,279.04,279.31,279.04,279.25,25145.0,275.9925,276.2595,275.9925,276.2002,25145.0
2023-09-06 14:40:00,279.18,279.33,279.18,279.3,4881.0,276.131,276.2793,276.131,276.2496,4881.0
2023-09-06 14:50:00,279.31,279.34,279.05,279.08,36246.0,276.2595,276.2892,276.0024,276.0321,36246.0
2023-09-06 15:00:00,279.12,279.12,278.68,278.73,5269.0,276.0716,276.0716,275.6364,275.6859,5269.0
2023-09-06 15:10:00,278.74,279.14,278.74,279.12,10938.0,275.6958,276.0914,275.6958,276.0716,10938.0
2023-09-06 15:20:00,279.17,279.24,278.83,278.9,8569.0,276.1211,276.1903,275.7848,275.854,8569.0
2023-09-06 15:30:00,278.9,279.17,278.88,279.14,17974.0,275.854,276.1211,275.8342,276.0914,17974.0
2023-09-06 15:40:00,279.11,279.24,279.02,279.12,17855.0,276.0617,276.1903,275.9727,276.0716,17855.0
2023-09-06 15:50:00,279.17,279.59,279.0,279.43,99970.0,276.1211,276.5365,275.9529,276.3782,99970.0
2023-09-07 09:30:00,276.09,276.57,275.62,276.57,55764.0,273.0747,273.5495,272.6098,273.5495,55764.0
2023-09-07 09:40:00,276.67,277.09,276.56,276.63,12855.0,273.6484,274.0638,273.5396,273.6088,12855.0
2023-09-07 09:50:00,276.55,276.9,276.04,276.39,16121.0,273.5297,273.8759,273.0253,273.3714,16121.0
2023-09-07 10:00:00,276.38,276.59,275.86,276.3,10930.0,273.3615,273.5692,272.8472,273.2824,10930.0
2023-09-07 10:10:00,276.29,276.9,276.26,276.65,11698.0,273.2725,273.8759,273.2428,273.6286,11698.0
2023-09-07 10:20:00,276.75,277.07,276.61,276.66,43953.0,273.7275,274.044,273.589,273.6385,43953.0
2023-09-07 10:30:00,276.7,277.23,276.2,277.2,182633.0,273.678,274.2023,273.1835,274.1726,182633.0
2023-09-07 10:40:00,277.2,277.89,277.15,277.66,33579.0,274.1726,274.855,274.1231,274.6276,33579.0
2023-09-07 10:50:00,277.65,277.66,277.21,277.38,7014.0,274.6177,274.6276,274.1825,274.3506,7014.0
2023-09-07 11:00:00,277.25,277.64,277.25,277.59,4325.0,274.222,274.6078,274.222,274.5583,4325.0
2023-09-07 11:10:00,277.63,277.79,277.51,277.6,12648.0,274.5979,274.7561,274.4792,274.5682,12648.0
2023-09-07 11:20:00,277.61,277.64,277.22,277.23,6323.0,274.5781,274.6078,274.1924,274.2023,6323.0
2023-09-07 11:30:00,277.25,277.8,277.08,277.59,14066.0,274.222,274.766,274.0539,274.5583,14066.0
2023-09-07 11:40:00,277.59,277.59,277.08,277.08,10201.0,274.5583,274.5583,274.0539,274.0539,10201.0
2023-09-07 11:50:00,277.1,277.18,276.76,276.82,9727.0,274.0737,274.1528,273.7374,273.7967,9727.0
2023-09-07 12:00:00,276.83,277.56,276.8,277.47,10067.0,273.8066,274.5287,273.777,274.4396,10067.0
2023-09-07 12:10:00,277.41,277.68,277.35,277.65,20608.0,274.3803,274.6473,274.3209,274.6177,20608.0
2023-09-07 12:20:00,277.63,277.92,277.35,277.83,22095.0,274.5979,274.8847,274.3209,274.7957,22095.0
2023-09-07 12:30:00,277.83,277.96,277.71,277.71,6600.0,274.7957,274.9243,274.677,274.677,6600.0
2023-09-07 12:40:00,277.7,277.81,277.63,277.66,8468.0,274.6671,274.7759,274.5979,274.6276,8468.0
2023-09-07 12:50:00,277.63,277.69,277.41,277.46,14153.0,274.5979,274.6572,274.3803,274.4297,14153.0
2023-09-07 13:00:00,277.4,277.76,277.36,277.37,3649.0,274.3704,274.7265,274.3308,274.3407,3649.0
2023-09-07 13:10:00,277.46,277.78,277.32,277.78,6715.0,274.4297,274.7462,274.2913,274.7462,6715.0
2023-09-07 13:20:00,277.83,277.9,277.79,277.79,5484.0,274.7957,274.8649,274.7561,274.7561,5484.0
2023-09-07 13:30:00,277.92,278.01,277.59,277.67,9630.0,274.8847,274.9737,274.5583,274.6374,9630.0
2023-09-07 13:40:00,277.66,278.01,277.64,277.89,5795.0,274.6276,274.9737,274.6078,274.855,5795.0
2023-09-07 13:50:00,277.92,278.22,277.92,278.15,7014.0,274.8847,275.1814,274.8847,275.1122,7014.0
2023-09-07 14:00:00,278.13,278.34,278.09,278.14,13176.0,275.0924,275.3001,275.0529,275.1023,13176.0
2023-09-07 14:10:00,278.15,278.27,278.06,278.1,29360.0,275.1122,275.2309,275.0232,275.0628,29360.0
2023-09-07 14:20:00,278.06,278.07,277.75,277.75,13042.0,275.0232,275.0331,274.7166,274.7166,13042.0
2023-09-07 14:30:00,277.69,277.92,277.59,277.62,17561.0,274.6572,274.8847,274.5583,274.588,17561.0
2023-09-07 14:40:00,277.62,278.1,277.62,278.08,10517.0,274.588,275.0628,274.588,275.043,10517.0
2023-09-07 14:50:00,278.07,278.38,278.0,278.31,5938.0,275.0331,275.3397,274.9638,275.2705,5938.0
2023-09-07 15:00:00,278.38,278.41,277.83,277.94,8996.0,275.3397,275.3694,274.7957,274.9045,8996.0
2023-09-07 15:10:00,278.03,278.36,277.99,278.26,9865.0,274.9935,275.3199,274.954,275.221,9865.0
2023-09-07 15:20:00,278.25,278.28,277.99,278.25,9182.0,275.2111,275.2408,274.954,275.2111,9182.0
2023-09-07 15:30:00,278.23,278.36,277.98,278.0,19095.0,275.1913,275.3199,274.9441,274.9638,19095.0
2023-09-07 15:40:00,277.99,278.46,277.99,278.41,22499.0,274.954,275.4188,274.954,275.3694,22499.0
2023-09-07 15:50:00,278.54,278.69,278.04,278.23,44529.0,275.4979,275.6463,275.0034,275.1913,44529.0
2023-09-08 09:30:00,278.0,279.39,278.0,279.38,47343.0,274.9638,276.3387,274.9638,276.3288,47343.0
2023-09-08 09:40:00,279.27,279.55,279.15,279.54,13698.0,276.22,276.4969,276.1013,276.487,13698.0
2023-09-08 09:50:00,279.55,279.66,278.79,278.9,6070.0,276.4969,276.6057,275.7452,275.854,6070.0
2023-09-08 10:00:00,279.05,279.77,278.96,279.19,15300.0,276.0024,276.7145,275.9134,276.1408,15300.0
2023-09-08 10:10:00,279.3,279.76,279.26,279.67,5101.0,276.2496,276.7046,276.2101,276.6156,5101.0
2023-09-08 10:20:00,279.65,279.88,279.61,279.75,5949.0,276.5958,276.8233,276.5563,276.6947,5949.0
2023-09-08 10:30:00,279.9,279.95,279.34,279.41,6855.0,276.8431,276.8925,276.2892,276.3584,6855.0
2023-09-08 10:40:00,279.46,279.46,279.01,279.22,8446.0,276.4079,276.4079,275.9628,276.1705,8446.0
2023-09-08 10:50:00,279.26,279.41,278.68,278.68,14958.0,276.2101,276.3584,275.6364,275.6364,14958.0
2023-09-08 11:00:00,278.56,279.03,278.47,278.78,7220.0,275.5177,275.9826,275.4287,275.7353,7220.0
2023-09-08 11:10:00,278.77,279.32,278.77,279.27,3370.0,275.7254,276.2694,275.7254,276.22,3370.0
2023-09-08 11:20:00,279.26,279.59,279.26,279.54,9050.0,276.2101,276.5365,276.2101,276.487,9050.0
2023-09-08 11:30:00,279.55,279.87,279.53,279.75,8194.0,276.4969,276.8134,276.4771,276.6947,8194.0
2023-09-08 11:40:00,279.7,279.75,279.48,279.51,7930.0,276.6453,276.6947,276.4277,276.4574,7930.0
2023-09-08 11:50:00,279.46,279.61,279.28,279.32,5858.0,276.4079,276.5563,276.2299,276.2694,5858.0
2023-09-08 12:00:00,279.32,279.32,279.11,279.12,21621.0,276.2694,276.2694,276.0617,276.0716,21621.0
2023-09-08 12:10:00,279.19,279.55,279.19,279.54,4156.0,276.1408,276.4969,276.1408,276.487,4156.0
2023-09-08 12:20:00,279.6,279.63,279.33,279.36,3045.0,276.5464,276.576,276.2793,276.309,3045.0
2023-09-08 12:30:00,279.25,279.25,278.91,279.05,118742.0,276.2002,276.2002,275.8639,276.0024,118742.0
2023-09-08 12:40:00,279.15,279.24,278.86,278.88,4562.0,276.1013,276.1903,275.8145,275.8342,4562.0
2023-09-08 12:50:00,278.79,279.04,278.69,279.04,3196.0,275.7452,275.9925,275.6463,275.9925,3196.0
2023-09-08 13:00:00,279.1,279.1,278.78,278.78,9508.0,276.0518,276.0518,275.7353,275.7353,9508.0
2023-09-08 13:10:00,278.83,279.07,278.69,279.06,10839.0,275.7848,276.0222,275.6463,276.0123,10839.0
2023-09-08 13:20:00,279.19,279.24,278.85,278.98,3240.0,276.1408,276.1903,275.8046,275.9331,3240.0
2023-09-08 13:30:00,279.08,279.08,278.88,279.04,2814.0,276.0321,276.0321,275.8342,275.9925,2814.0
2023-09-08 13:40:00,279.05,279.16,279.01,279.1,6201.0,276.0024,276.1112,275.9628,276.0518,6201.0
2023-09-08 13:50:00,279.05,279.09,278.84,279.05,12224.0,276.0024,276.0419,275.7947,276.0024,12224.0
2023-09-08 14:00:00,279.05,279.3,279.03,279.12,4009.0,276.0024,276.2496,275.9826,276.0716,4009.0
2023-09-08 14:10:00,279.14,279.14,278.24,278.38,14845.0,276.0914,276.0914,275.2012,275.3397,14845.0
2023-09-08 14:20:00,278.4,278.57,278.35,278.5,19768.0,275.3595,275.5276,275.31,275.4584,19768.0
2023-09-08 14:30:00,278.48,278.64,278.23,278.23,8859.0,275.4386,275.5969,275.1913,275.1913,8859.0
2023-09-08 14:40:00,278.25,278.56,278.25,278.33,14447.0,275.2111,275.5177,275.2111,275.2902,14447.0
2023-09-08 14:50:00,278.37,278.4,278.11,278.12,6986.0,275.3298,275.3595,275.0726,275.0825,6986.0
2023-09-08 15:00:00,278.1,278.23,277.9,278.12,7699.0,275.0628,275.1913,274.8649,275.0825,7699.0
2023-09-08 15:10:00,278.17,278.22,277.96,277.99,17652.0,275.132,275.1814,274.9243,274.954,17652.0
2023-09-08 15:20:00,278.0,278.13,277.79,277.91,9649.0,274.9638,275.0924,274.7561,274.8748,9649.0
2023-09-08 15:30:00,277.92,278.16,277.9,278.02,11384.0,274.8847,275.1221,274.8649,274.9836,11384.0
2023-09-08 15:40:00,278.02,278.26,278.0,278.13,16382.0,274.9836,275.221,274.9638,275.0924,16382.0
2023-09-08 15:50:00,278.14,278.58,278.08,278.5,19733.0,275.1023,275.5375,275.043,275.4584,19733.0
2023-09-11 09:30:00,280.56,281.1,280.18,280.18,20961.0,277.4959,278.03,277.12,277.12,20961.0
2023-09-11 09:40:00,280.24,280.27,279.7,279.87,14223.0,277.1794,277.2091,276.6453,276.8134,14223.0
2023-09-11 09:50:00,279.75,280.29,279.74,279.81,52090.0,276.6947,277.2288,276.6848,276.7541,52090.0
2023-09-11 10:00:00,279.84,280.18,279.81,279.84,19449.0,276.7838,277.12,276.7541,276.7838,19449.0
2023-09-11 10:10:00,279.83,280.02,279.41,279.55,7150.0,276.7739,276.9618,276.3584,276.4969,7150.0
2023-09-11 10:20:00,279.57,280.1,279.53,280.04,40940.0,276.5167,277.0409,276.4771,276.9816,40940.0
2023-09-11 10:30:00,279.8,279.81,279.45,279.59,10711.0,276.7442,276.7541,276.398,276.5365,10711.0
2023-09-11 10:40:00,279.63,280.08,279.63,280.02,2810.0,276.576,277.0211,276.576,276.9618,2810.0
2023-09-11 10:50:00,280.09,280.18,279.57,279.6,4273.0,277.031,277.12,276.5167,276.5464,4273.0
2023-09-11 11:00:00,279.73,279.75,279.6,279.67,4295.0,276.675,276.6947,276.5464,276.6156,4295.0
2023-09-11 11:10:00,279.71,280.06,279.58,279.98,20858.0,276.6552,277.0013,276.5266,276.9222,20858.0
2023-09-11 11:20:00,279.98,280.46,279.98,280.36,9116.0,276.9222,277.397,276.9222,277.2981,9116.0
2023-09-11 11:30:00,280.23,280.4,280.18,280.35,10973.0,277.1695,277.3376,277.12,277.2882,10973.0
2023-09-11 11:40:00,280.32,280.36,279.9,280.02,4526.0,277.2585,277.2981,276.8431,276.9618,4526.0
2023-09-11 11:50:00,280.02,280.1,279.93,279.97,7992.0,276.9618,277.0409,276.8728,276.9123,7992.0
2023-09-11 12:00:00,279.99,280.24,279.96,280.18,19818.0,276.9321,277.1794,276.9024,277.12,19818.0
2023-09-11 12:10:00,280.21,280.3,280.18,280.24,10306.0,277.1497,277.2387,277.12,277.1794,10306.0
2023-09-11 12:20:00,280.02,280.47,280.01,280.42,110505.0,276.9618,277.4069,276.9519,277.3574,110505.0
2023-09-11 12:30:00,280.5,280.5,280.11,280.11,5561.0,277.4365,277.4365,277.0508,277.0508,5561.0
2023-09-11 12:40:00,280.09,280.25,280.09,280.25,2567.0,277.031,277.1893,277.031,277.1893,2567.0
2023-09-11 12:50:00,280.26,280.35,280.23,280.35,2416.0,277.1992,277.2882,277.1695,277.2882,2416.0
2023-09-11 13:00:00,280.28,280.54,280.23,280.52,4571.0,277.2189,277.4761,277.1695,277.4563,4571.0
2023-09-11 13:10:00,280.57,280.59,280.5,280.59,1189.0,277.5058,277.5256,277.4365,277.5256,1189.0
2023-09-11 13:20:00,280.7,280.89,280.7,280.89,4728.0,277.6344,277.8223,277.6344,277.8223,4728.0
2023-09-11 13:30:00,280.94,281.15,280.94,281.15,3333.0,277.8717,278.0794,277.8717,278.0794,3333.0
2023-09-11 13:40:00,281.19,281.23,281.05,281.1,8122.0,278.119,278.1586,277.9805,278.03,8122.0
2023-09-11 13:50:00,281.13,281.33,281.12,281.27,10742.0,278.0597,278.2575,278.0498,278.1981,10742.0
2023-09-11 14:00:00,281.31,281.34,281.04,281.1,8926.0,278.2377,278.2674,277.9706,278.03,8926.0
2023-09-11 14:10:00,281.11,281.45,281.11,281.42,8440.0,278.0399,278.3762,278.0399,278.3465,8440.0
2023-09-11 14:20:00,281.39,281.45,281.31,281.41,5681.0,278.3168,278.3762,278.2377,278.3366,5681.0
2023-09-11 14:30:00,281.45,281.53,281.4,281.44,24178.0,278.3762,278.4553,278.3267,278.3663,24178.0
2023-09-11 14:40:00,281.44,281.46,281.27,281.45,19984.0,278.3663,278.3861,278.1981,278.3762,19984.0
2023-09-11 14:50:00,281.49,281.49,281.37,281.37,1800.0,278.4157,278.4157,278.297,278.297,1800.0
2023-09-11 15:00:00,281.42,281.51,281.33,281.5,6946.0,278.3465,278.4355,278.2575,278.4256,6946.0
2023-09-11 15:10:00,281.5,281.53,281.25,281.26,8119.0,278.4256,278.4553,278.1784,278.1882,8119.0
2023-09-11 15:20:00,281.35,281.67,281.33,281.64,19250.0,278.2773,278.5938,278.2575,278.5641,19250.0
2023-09-11 15:30:00,281.64,281.71,281.57,281.64,15663.0,278.5641,278.6333,278.4949,278.5641,15663.0
2023-09-11 15:40:00,281.63,281.66,281.39,281.42,11195.0,278.5542,278.5839,278.3168,278.3465,11195.0
2023-09-11 15:50:00,281.41,281.5,281.14,281.43,38347.0,278.3366,278.4256,278.0696,278.3564,38347.0
2023-09-12 09:30:00,279.96,280.33,279.75,280.22,35697.0,276.9024,277.2684,276.6947,277.1596,35697.0
2023-09-12 09:40:00,280.25,280.54,280.09,280.2,21859.0,277.1893,277.4761,277.031,277.1398,21859.0
2023-09-12 09:50:00,280.21,280.66,280.12,280.56,6321.0,277.1497,277.5948,277.0607,277.4959,6321.0
2023-09-12 10:00:00,280.37,280.5,280.24,280.35,9477.0,277.308,277.4365,277.1794,277.2882,9477.0
2023-09-12 10:10:00,280.4,280.65,280.22,280.65,24281.0,277.3376,277.5849,277.1596,277.5849,24281.0
2023-09-12 10:20:00,280.57,280.58,279.56,279.61,11677.0,277.5058,277.5157,276.5068,276.5563,11677.0
2023-09-12 10:30:00,279.59,279.86,279.44,279.53,11443.0,276.5365,276.8035,276.3881,276.4771,11443.0
2023-09-12 10:40:00,279.54,279.61,279.29,279.48,7143.0,276.487,276.5563,276.2398,276.4277,7143.0
2023-09-12 10:50:00,279.44,279.44,279.01,279.03,12457.0,276.3881,276.3881,275.9628,275.9826,12457.0
2023-09-12 11:00:00,278.92,279.37,278.86,278.86,12594.0,275.8738,276.3189,275.8145,275.8145,12594.0
2023-09-12 11:10:00,278.77,278.85,278.66,278.71,6620.0,275.7254,275.8046,275.6166,275.6661,6620.0
2023-09-12 11:20:00,278.72,279.07,278.7,279.07,6538.0,275.676,276.0222,275.6562,276.0222,6538.0
2023-09-12 11:30:00,279.07,279.34,279.07,279.34,17560.0,276.0222,276.2892,276.0222,276.2892,17560.0
2023-09-12 11:40:00,279.39,279.41,279.18,279.39,4083.0,276.3387,276.3584,276.131,276.3387,4083.0
2023-09-12 11:50:00,279.34,279.41,279.21,279.22,9208.0,276.2892,276.3584,276.1606,276.1705,9208.0
2023-09-12 12:00:00,279.28,279.53,279.28,279.49,2847.0,276.2299,276.4771,276.2299,276.4376,2847.0
2023-09-12 12:10:00,279.46,279.61,279.44,279.54,13326.0,276.4079,276.5563,276.3881,276.487,13326.0
2023-09-12 12:20:00,279.49,279.58,279.32,279.45,3802.0,276.4376,276.5266,276.2694,276.398,3802.0
2023-09-12 12:30:00,279.3,279.33,279.16,279.32,6892.0,276.2496,276.2793,276.1112,276.2694,6892.0
2023-09-12 12:40:00,279.28,279.59,279.28,279.57,10376.0,276.2299,276.5365,276.2299,276.5167,10376.0
2023-09-12 12:50:00,279.63,279.63,279.31,279.31,2956.0,276.576,276.576,276.2595,276.2595,2956.0
2023-09-12 13:00:00,279.28,279.54,279.23,279.5,138649.0,276.2299,276.487,276.1804,276.4475,138649.0
2023-09-12 13:10:00,279.38,279.57,279.35,279.52,3143.0,276.3288,276.5167,276.2991,276.4672,3143.0
2023-09-12 13:20:00,279.65,280.18,279.65,280.04,4546.0,276.5958,277.12,276.5958,276.9816,4546.0
2023-09-12 13:30:00,280.14,280.15,279.91,279.91,2903.0,277.0805,277.0904,276.853,276.853,2903.0
2023-09-12 13:40:00,279.93,279.93,279.15,279.24,4171.0,276.8728,276.8728,276.1013,276.1903,4171.0
2023-09-12 13:50:00,279.27,279.36,278.83,279.02,6317.0,276.22,276.309,275.7848,275.9727,6317.0
2023-09-12 14:00:00,278.94,278.95,278.83,278.91,4554.0,275.8936,275.9035,275.7848,275.8639,4554.0
2023-09-12 14:10:00,278.9,279.09,278.67,278.78,8503.0,275.854,276.0419,275.6265,275.7353,8503.0
2023-09-12 14:20:00,278.77,278.92,278.66,278.82,8404.0,275.7254,275.8738,275.6166,275.7749,8404.0
2023-09-12 14:30:00,278.76,279.05,278.71,278.85,12428.0,275.7155,276.0024,275.6661,275.8046,12428.0
2023-09-12 14:40:00,278.87,278.87,278.57,278.59,6402.0,275.8243,275.8243,275.5276,275.5474,6402.0
2023-09-12 14:50:00,278.57,278.57,278.23,278.28,17342.0,275.5276,275.5276,275.1913,275.2408,17342.0
2023-09-12 15:00:00,278.2,278.29,278.12,278.14,14508.0,275.1617,275.2507,275.0825,275.1023,14508.0
2023-09-12 15:10:00,278.16,278.24,277.96,278.01,11668.0,275.1221,275.2012,274.9243,274.9737,11668.0
2023-09-12 15:20:00,278.03,278.15,277.94,278.1,13592.0,274.9935,275.1122,274.9045,275.0628,13592.0
2023-09-12 15:30:00,278.14,278.27,278.06,278.12,18092.0,275.1023,275.2309,275.0232,275.0825,18092.0
2023-09-12 15:40:00,278.15,278.38,278.13,278.23,17501.0,275.1122,275.3397,275.0924,275.1913,17501.0
2023-09-12 15:50:00,278.25,278.49,278.15,278.27,46912.0,275.2111,275.4485,275.1122,275.2309,46912.0
2023-09-13 09:30:00,278.17,279.12,277.9,278.78,17219.0,275.132,276.0716,274.8649,275.7353,17219.0
2023-09-13 09:40:00,278.89,279.33,278.83,279.22,20157.0,275.8441,276.2793,275.7848,276.1705,20157.0
2023-09-13 09:50:00,279.35,279.35,278.49,279.06,21395.0,276.2991,276.2991,275.4485,276.0123,21395.0
2023-09-13 10:00:00,279.07,279.07,277.84,277.98,19572.0,276.0222,276.0222,274.8056,274.9441,19572.0
2023-09-13 10:10:00,278.1,278.1,277.42,277.58,26645.0,275.0628,275.0628,274.3902,274.5484,26645.0
2023-09-13 10:20:00,277.82,278.65,277.59,278.57,8657.0,274.7858,275.6067,274.5583,275.5276,8657.0
2023-09-13 10:30:00,278.57,279.06,278.57,279.04,52587.0,275.5276,276.0123,275.5276,275.9925,52587.0
2023-09-13 10:40:00,279.17,279.26,278.83,278.94,5607.0,276.1211,276.2101,275.7848,275.8936,5607.0
2023-09-13 10:50:00,278.97,279.17,278.89,279.08,10314.0,275.9233,276.1211,275.8441,276.0321,10314.0
2023-09-13 11:00:00,279.22,279.53,279.05,279.4,19969.0,276.1705,276.4771,276.0024,276.3486,19969.0
2023-09-13 11:10:00,279.41,279.44,279.18,279.22,8051.0,276.3584,276.3881,276.131,276.1705,8051.0
2023-09-13 11:20:00,279.14,279.62,279.14,279.62,3869.0,276.0914,276.5662,276.0914,276.5662,3869.0
2023-09-13 11:30:00,279.69,279.7,279.39,279.49,3601.0,276.6354,276.6453,276.3387,276.4376,3601.0
2023-09-13 11:40:00,279.57,279.67,279.3,279.52,8597.0,276.5167,276.6156,276.2496,276.4672,8597.0
2023-09-13 11:50:00,279.36,279.49,278.88,279.49,6837.0,276.309,276.4376,275.8342,276.4376,6837.0
2023-09-13 12:00:00,279.47,279.58,279.24,279.49,7058.0,276.4178,276.5266,276.1903,276.4376,7058.0
2023-09-13 12:10:00,279.34,279.47,279.17,279.47,12261.0,276.2892,276.4178,276.1211,276.4178,12261.0
2023-09-13 12:20:00,279.49,279.74,279.49,279.66,4975.0,276.4376,276.6848,276.4376,276.6057,4975.0
2023-09-13 12:30:00,279.79,279.79,279.46,279.46,2944.0,276.7343,276.7343,276.4079,276.4079,2944.0
2023-09-13 12:40:00,279.42,279.61,279.34,279.57,7754.0,276.3683,276.5563,276.2892,276.5167,7754.0
2023-09-13 12:50:00,279.52,279.83,279.51,279.66,2981.0,276.4672,276.7739,276.4574,276.6057,2981.0
2023-09-13 13:00:00,279.67,279.82,279.55,279.66,1663.0,276.6156,276.764,276.4969,276.6057,1663.0
2023-09-13 13:10:00,279.67,279.91,279.67,279.83,2159.0,276.6156,276.853,276.6156,276.7739,2159.0
2023-09-13 13:20:00,279.82,279.91,279.72,279.74,13437.0,276.764,276.853,276.6651,276.6848,13437.0
2023-09-13 13:30:00,279.67,280.01,279.67,279.97,16412.0,276.6156,276.9519,276.6156,276.9123,16412.0
2023-09-13 13:40:00,279.97,280.07,279.88,279.88,9428.0,276.9123,277.0112,276.8233,276.8233,9428.0
2023-09-13 13:50:00,279.85,279.95,279.8,279.87,2991.0,276.7936,276.8925,276.7442,276.8134,2991.0
2023-09-13 14:00:00,279.92,279.94,279.53,279.58,4855.0,276.8629,276.8827,276.4771,276.5266,4855.0
2023-09-13 14:10:00,279.72,279.77,279.43,279.48,10371.0,276.6651,276.7145,276.3782,276.4277,10371.0
2023-09-13 14:20:00,279.55,279.66,279.44,279.66,18987.0,276.4969,276.6057,276.3881,276.6057,18987.0
2023-09-13 14:30:00,279.68,279.68,279.37,279.58,6156.0,276.6255,276.6255,276.3189,276.5266,6156.0
2023-09-13 14:40:00,279.61,279.68,279.3,279.31,5745.0,276.5563,276.6255,276.2496,276.2595,5745.0
2023-09-13 14:50:00,279.27,279.27,278.56,279.09,10167.0,276.22,276.22,275.5177,276.0419,10167.0
2023-09-13 15:00:00,279.05,279.05,278.52,278.53,10097.0,276.0024,276.0024,275.4782,275.4881,10097.0
2023-09-13 15:10:00,278.56,278.76,278.4,278.75,151949.0,275.5177,275.7155,275.3595,275.7057,151949.0
2023-09-13 15:20:00,278.81,279.01,278.66,278.98,8780.0,275.765,275.9628,275.6166,275.9331,8780.0
2023-09-13 15:30:00,279.0,279.21,278.99,279.04,14576.0,275.9529,276.1606,275.943,275.9925,14576.0
2023-09-13 15:40:00,279.05,279.2,278.93,279.04,16604.0,276.0024,276.1507,275.8837,275.9925,16604.0
2023-09-13 15:50:00,279.09,279.34,278.92,279.07,50128.0,276.0419,276.2892,275.8738,276.0222,50128.0
2023-09-14 09:30:00,280.31,280.61,279.7,280.09,35978.0,277.2486,277.5453,276.6453,277.031,35978.0
2023-09-14 09:40:00,280.19,280.21,279.78,279.78,4037.0,277.1299,277.1497,276.7244,276.7244,4037.0
2023-09-14 09:50:00,279.78,279.86,278.99,279.72,17805.0,276.7244,276.8035,275.943,276.6651,17805.0
2023-09-14 10:00:00,279.82,279.82,279.25,279.34,27095.0,276.764,276.764,276.2002,276.2892,27095.0
2023-09-14 10:10:00,279.22,279.49,278.87,278.91,12424.0,276.1705,276.4376,275.8243,275.8639,12424.0
2023-09-14 10:20:00,278.87,279.63,278.86,279.63,42290.0,275.8243,276.576,275.8145,276.576,42290.0
2023-09-14 10:30:00,279.59,280.04,279.59,279.92,3928.0,276.5365,276.9816,276.5365,276.8629,3928.0
2023-09-14 10:40:00,280.0,280.65,280.0,280.65,2919.0,276.942,277.5849,276.942,277.5849,2919.0
2023-09-14 10:50:00,280.66,280.78,280.63,280.63,2510.0,277.5948,277.7135,277.5651,277.5651,2510.0
2023-09-14 11:00:00,280.65,281.09,280.65,281.06,2621.0,277.5849,278.0201,277.5849,277.9904,2621.0
2023-09-14 11:10:00,281.04,281.16,280.82,280.99,6840.0,277.9706,278.0893,277.753,277.9212,6840.0
2023-09-14 11:20:00,280.87,280.94,280.74,280.76,8521.0,277.8025,277.8717,277.6739,277.6937,8521.0
2023-09-14 11:30:00,280.74,280.81,280.49,280.49,23453.0,277.6739,277.7432,277.4267,277.4267,23453.0
2023-09-14 11:40:00,280.5,280.55,280.17,280.55,4070.0,277.4365,277.486,277.1101,277.486,4070.0
2023-09-14 11:50:00,280.6,280.97,280.59,280.96,3944.0,277.5354,277.9014,277.5256,277.8915,3944.0
2023-09-14 12:00:00,280.95,281.03,280.78,280.79,7176.0,277.8816,277.9608,277.7135,277.7234,7176.0
2023-09-14 12:10:00,280.75,281.37,280.75,281.16,5567.0,277.6838,278.297,277.6838,278.0893,5567.0
2023-09-14 12:20:00,281.13,281.13,280.81,280.87,20971.0,278.0597,278.0597,277.7432,277.8025,20971.0
2023-09-14 12:30:00,280.89,281.04,280.63,280.79,8782.0,277.8223,277.9706,277.5651,277.7234,8782.0
2023-09-14 12:40:00,280.81,281.06,280.81,281.06,2685.0,277.7432,277.9904,277.7432,277.9904,2685.0
2023-09-14 12:50:00,281.11,281.36,281.1,281.34,6084.0,278.0399,278.2871,278.03,278.2674,6084.0
2023-09-14 13:00:00,281.31,281.31,281.02,281.04,3013.0,278.2377,278.2377,277.9509,277.9706,3013.0
2023-09-14 13:10:00,281.06,281.17,280.97,281.05,7342.0,277.9904,278.0992,277.9014,277.9805,7342.0
2023-09-14 13:20:00,281.15,281.23,280.94,281.05,2716.0,278.0794,278.1586,277.8717,277.9805,2716.0
2023-09-14 13:30:00,281.1,281.3,281.1,281.28,10617.0,278.03,278.2278,278.03,278.208,10617.0
2023-09-14 13:40:00,281.23,281.3,281.12,281.13,11031.0,278.1586,278.2278,278.0498,278.0597,11031.0
2023-09-14 13:50:00,281.11,281.17,280.96,280.99,29956.0,278.0399,278.0992,277.8915,277.9212,29956.0
2023-09-14 14:00:00,280.94,281.03,280.86,280.86,4022.0,277.8717,277.9608,277.7926,277.7926,4022.0
2023-09-14 14:10:00,280.87,280.97,280.79,280.85,6081.0,277.8025,277.9014,277.7234,277.7827,6081.0
2023-09-14 14:20:00,280.83,281.02,280.78,280.79,3461.0,277.7629,277.9509,277.7135,277.7234,3461.0
2023-09-14 14:30:00,280.69,280.98,280.68,280.98,10589.0,277.6245,277.9113,277.6146,277.9113,10589.0
2023-09-14 14:40:00,280.85,281.12,280.85,281.12,10391.0,277.7827,278.0498,277.7827,278.0498,10391.0
2023-09-14 14:50:00,281.01,281.19,281.01,281.19,4060.0,277.941,278.119,277.941,278.119,4060.0
2023-09-14 15:00:00,281.2,281.57,281.2,281.48,11925.0,278.1289,278.4949,278.1289,278.4058,11925.0
2023-09-14 15:10:00,281.5,281.58,281.31,281.32,5006.0,278.4256,278.5047,278.2377,278.2476,5006.0
2023-09-14 15:20:00,281.32,281.92,280.98,280.98,298461.0,278.2476,278.841,277.9113,277.9113,298461.0
2023-09-14 15:30:00,280.97,281.1,280.85,280.96,60550.0,277.9014,278.03,277.7827,277.8915,60550.0
2023-09-14 15:40:00,280.97,281.09,280.92,280.95,96758.0,277.9014,278.0201,277.852,277.8816,96758.0
2023-09-14 15:50:00,281.02,281.17,280.77,280.89,134698.0,277.9509,278.0992,277.7036,277.8223,134698.0
2023-09-15 09:30:00,280.24,280.27,279.29,279.29,34587.0,277.1794,277.2091,276.2398,276.2398,34587.0
2023-09-15 09:40:00,279.25,279.35,278.51,278.73,23490.0,276.2002,276.2991,275.4683,275.6859,23490.0
2023-09-15 09:50:00,278.78,278.95,278.28,278.67,27742.0,275.7353,275.9035,275.2408,275.6265,27742.0
2023-09-15 10:00:00,278.79,278.92,278.29,278.34,15403.0,275.7452,275.8738,275.2507,275.3001,15403.0
2023-09-15 10:10:00,278.29,278.51,277.92,278.34,16799.0,275.2507,275.4683,274.8847,275.3001,16799.0
2023-09-15 10:20:00,278.32,278.66,278.13,278.32,8131.0,275.2804,275.6166,275.0924,275.2804,8131.0
2023-09-15 10:30:00,278.25,278.46,278.07,278.34,7364.0,275.2111,275.4188,275.0331,275.3001,7364.0
2023-09-15 10:40:00,278.4,278.4,277.8,278.02,9682.0,275.3595,275.3595,274.766,274.9836,9682.0
2023-09-15 10:50:00,277.98,277.98,277.28,277.28,11204.0,274.9441,274.9441,274.2517,274.2517,11204.0
2023-09-15 11:00:00,277.21,277.54,277.12,277.51,21966.0,274.1825,274.5089,274.0935,274.4792,21966.0
2023-09-15 11:10:00,277.51,277.65,277.23,277.25,41802.0,274.4792,274.6177,274.2023,274.222,41802.0
2023-09-15 11:20:00,277.24,277.43,277.08,277.41,20578.0,274.2121,274.4001,274.0539,274.3803,20578.0
2023-09-15 11:30:00,277.33,277.49,277.2,277.35,6328.0,274.3012,274.4594,274.1726,274.3209,6328.0
2023-09-15 11:40:00,277.32,277.72,277.32,277.68,19084.0,274.2913,274.6869,274.2913,274.6473,19084.0
2023-09-15 11:50:00,277.68,277.75,277.26,277.53,18776.0,274.6473,274.7166,274.2319,274.499,18776.0
2023-09-15 12:00:00,277.6,277.73,277.53,277.65,5171.0,274.5682,274.6968,274.499,274.6177,5171.0
2023-09-15 12:10:00,277.65,277.71,277.43,277.61,7291.0,274.6177,274.677,274.4001,274.5781,7291.0
2023-09-15 12:20:00,277.62,277.71,277.51,277.51,16420.0,274.588,274.677,274.4792,274.4792,16420.0
2023-09-15 12:30:00,277.52,277.9,277.48,277.89,5179.0,274.4891,274.8649,274.4495,274.855,5179.0
2023-09-15 12:40:00,277.89,277.97,277.73,277.83,5451.0,274.855,274.9342,274.6968,274.7957,5451.0
2023-09-15 12:50:00,277.94,278.02,277.76,277.88,9220.0,274.9045,274.9836,274.7265,274.8452,9220.0
2023-09-15 13:00:00,277.92,277.94,277.33,277.36,6505.0,274.8847,274.9045,274.3012,274.3308,6505.0
2023-09-15 13:10:00,277.34,277.35,276.87,276.87,7896.0,274.3111,274.3209,273.8462,273.8462,7896.0
2023-09-15 13:20:00,276.84,276.88,276.53,276.53,23163.0,273.8165,273.8561,273.5099,273.5099,23163.0
2023-09-15 13:30:00,276.55,276.71,276.29,276.71,12880.0,273.5297,273.6879,273.2725,273.6879,12880.0
2023-09-15 13:40:00,276.85,276.96,276.64,276.8,7060.0,273.8264,273.9352,273.6187,273.777,7060.0
2023-09-15 13:50:00,276.74,276.83,276.71,276.76,3158.0,273.7176,273.8066,273.6879,273.7374,3158.0
2023-09-15 14:00:00,276.73,276.75,276.52,276.54,11948.0,273.7077,273.7275,273.5,273.5198,11948.0
2023-09-15 14:10:00,276.57,276.68,276.39,276.48,9118.0,273.5495,273.6583,273.3714,273.4604,9118.0
2023-09-15 14:20:00,276.44,276.46,276.22,276.25,12222.0,273.4209,273.4407,273.2033,273.233,12222.0
2023-09-15 14:30:00,276.26,276.58,276.21,276.52,12565.0,273.2428,273.5594,273.1934,273.5,12565.0
2023-09-15 14:40:00,276.6,276.6,276.44,276.59,26131.0,273.5791,273.5791,273.4209,273.5692,26131.0
2023-09-15 14:50:00,276.63,276.63,276.18,276.55,21735.0,273.6088,273.6088,273.1637,273.5297,21735.0
2023-09-15 15:00:00,276.48,276.49,276.23,276.36,19429.0,273.4604,273.4703,273.2132,273.3418,19429.0
2023-09-15 15:10:00,276.41,276.77,276.34,276.76,7723.0,273.3912,273.7473,273.322,273.7374,7723.0
2023-09-15 15:20:00,276.73,276.8,276.51,276.7,17890.0,273.7077,273.777,273.4901,273.678,17890.0
2023-09-15 15:30:00,276.75,276.92,276.32,276.44,20283.0,273.7275,273.8956,273.3022,273.4209,20283.0
2023-09-15 15:40:00,276.43,276.58,276.31,276.38,33910.0,273.411,273.5594,273.2923,273.3615,33910.0
2023-09-15 15:50:00,276.39,276.69,276.26,276.58,143919.0,273.3714,273.6682,273.2428,273.5594,143919.0
2023-09-18 09:30:00,275.85,277.01,275.69,276.75,64173.0,272.8373,273.9847,272.6791,273.7275,64173.0
2023-09-18 09:40:00,276.52,276.76,275.94,276.46,20037.0,273.5,273.7374,272.9263,273.4407,20037.0
2023-09-18 09:50:00,276.45,276.91,276.45,276.56,6523.0,273.4308,273.8857,273.4308,273.5396,6523.0
2023-09-18 10:00:00,276.39,276.66,276.24,276.65,10730.0,273.3714,273.6385,273.2231,273.6286,10730.0
2023-09-18 10:10:00,276.77,277.05,276.67,277.02,5377.0,273.7473,274.0242,273.6484,273.9945,5377.0
2023-09-18 10:20:00,277.06,277.14,276.77,276.78,53666.0,274.0341,274.1132,273.7473,273.7572,53666.0
2023-09-18 10:30:00,276.72,276.78,276.1,276.24,18081.0,273.6978,273.7572,273.0846,273.2231,18081.0
2023-09-18 10:40:00,276.28,276.55,276.14,276.46,42739.0,273.2626,273.5297,273.1242,273.4407,42739.0
2023-09-18 10:50:00,276.47,276.77,276.2,276.62,8633.0,273.4506,273.7473,273.1835,273.5989,8633.0
2023-09-18 11:00:00,276.72,276.88,276.56,276.57,21686.0,273.6978,273.8561,273.5396,273.5495,21686.0
2023-09-18 11:10:00,276.55,276.91,276.43,276.86,6562.0,273.5297,273.8857,273.411,273.8363,6562.0
2023-09-18 11:20:00,276.91,277.05,276.77,276.98,21001.0,273.8857,274.0242,273.7473,273.955,21001.0
2023-09-18 11:30:00,277.05,277.37,277.03,277.19,28769.0,274.0242,274.3407,274.0044,274.1627,28769.0
2023-09-18 11:40:00,277.13,277.4,277.13,277.31,7614.0,274.1033,274.3704,274.1033,274.2814,7614.0
2023-09-18 11:50:00,277.29,277.49,277.29,277.41,19681.0,274.2616,274.4594,274.2616,274.3803,19681.0
2023-09-18 12:00:00,277.42,277.48,277.17,277.18,13020.0,274.3902,274.4495,274.1429,274.1528,13020.0
2023-09-18 12:10:00,277.15,277.31,277.05,277.31,7239.0,274.1231,274.2814,274.0242,274.2814,7239.0
2023-09-18 12:20:00,277.35,277.54,277.29,277.47,6489.0,274.3209,274.5089,274.2616,274.4396,6489.0
2023-09-18 12:30:00,277.56,277.64,277.51,277.51,6374.0,274.5287,274.6078,274.4792,274.4792,6374.0
2023-09-18 12:40:00,277.54,277.59,277.39,277.57,7773.0,274.5089,274.5583,274.3605,274.5385,7773.0
2023-09-18 12:50:00,277.57,277.57,277.33,277.34,63713.0,274.5385,274.5385,274.3012,274.3111,63713.0
2023-09-18 13:00:00,277.32,277.49,277.23,277.24,13398.0,274.2913,274.4594,274.2023,274.2121,13398.0
2023-09-18 13:10:00,277.26,277.26,277.09,277.23,6095.0,274.2319,274.2319,274.0638,274.2023,6095.0
2023-09-18 13:20:00,277.27,277.5,277.24,277.36,33653.0,274.2418,274.4693,274.2121,274.3308,33653.0
2023-09-18 13:30:00,277.4,277.61,277.35,277.43,18089.0,274.3704,274.5781,274.3209,274.4001,18089.0
2023-09-18 13:40:00,277.44,277.44,277.25,277.37,21085.0,274.41,274.41,274.222,274.3407,21085.0
2023-09-18 13:50:00,277.36,277.45,277.24,277.27,12477.0,274.3308,274.4199,274.2121,274.2418,12477.0
2023-09-18 14:00:00,277.32,277.45,277.26,277.38,7556.0,274.2913,274.4199,274.2319,274.3506,7556.0
2023-09-18 14:10:00,277.3,277.44,277.24,277.28,6695.0,274.2715,274.41,274.2121,274.2517,6695.0
2023-09-18 14:20:00,277.29,277.32,277.07,277.1,5284.0,274.2616,274.2913,274.044,274.0737,5284.0
2023-09-18 14:30:00,277.15,277.33,277.09,277.19,11443.0,274.1231,274.3012,274.0638,274.1627,11443.0
2023-09-18 14:40:00,277.15,277.18,277.0,277.0,8061.0,274.1231,274.1528,273.9748,273.9748,8061.0
2023-09-18 14:50:00,277.0,277.0,276.38,276.6,13410.0,273.9748,273.9748,273.3615,273.5791,13410.0
2023-09-18 15:00:00,276.54,276.79,276.48,276.76,11152.0,273.5198,273.7671,273.4604,273.7374,11152.0
2023-09-18 15:10:00,276.77,276.82,276.64,276.67,9667.0,273.7473,273.7967,273.6187,273.6484,9667.0
2023-09-18 15:20:00,276.68,276.71,276.46,276.7,19533.0,273.6583,273.6879,273.4407,273.678,19533.0
2023-09-18 15:30:00,276.62,276.63,276.36,276.38,23639.0,273.5989,273.6088,273.3418,273.3615,23639.0
2023-09-18 15:40:00,276.37,276.6,276.36,276.47,22966.0,273.3516,273.5791,273.3418,273.4506,22966.0
2023-09-18 15:50:00,276.5,276.87,276.46,276.8,92343.0,273.4802,273.8462,273.4407,273.777,92343.0
2023-09-19 09:30:00,275.88,275.88,275.38,275.79,23055.0,272.867,272.867,272.3725,272.778,23055.0
2023-09-19 09:40:00,275.86,276.25,275.69,275.82,15914.0,272.8472,273.233,272.6791,272.8077,15914.0
2023-09-19 09:50:00,275.61,275.71,275.12,275.12,13298.0,272.5999,272.6989,272.1153,272.1153,13298.0
2023-09-19 10:00:00,275.05,275.05,274.54,274.67,28193.0,272.0461,272.0461,271.5416,271.6702,28193.0
2023-09-19 10:10:00,274.68,275.05,274.62,275.03,12162.0,271.6801,272.0461,271.6208,272.0263,12162.0
2023-09-19 10:20:00,275.0,275.16,274.9,274.93,14356.0,271.9966,272.1549,271.8977,271.9274,14356.0
2023-09-19 10:30:00,274.87,274.91,274.19,274.2,32129.0,271.868,271.9076,271.1955,271.2053,32129.0
2023-09-19 10:40:00,274.17,274.5,274.09,274.28,8396.0,271.1757,271.5021,271.0965,271.2845,8396.0
2023-09-19 10:50:00,274.31,274.31,274.1,274.17,12403.0,271.3141,271.3141,271.1064,271.1757,12403.0
2023-09-19 11:00:00,274.14,274.42,274.12,274.28,5711.0,271.146,271.4229,271.1262,271.2845,5711.0
2023-09-19 11:10:00,274.39,274.47,274.24,274.29,6836.0,271.3933,271.4724,271.2449,271.2944,6836.0
2023-09-19 11:20:00,274.34,274.48,274.24,274.45,4473.0,271.3438,271.4823,271.2449,271.4526,4473.0
2023-09-19 11:30:00,274.44,274.67,274.38,274.65,3169.0,271.4427,271.6702,271.3834,271.6504,3169.0
2023-09-19 11:40:00,274.64,274.66,274.32,274.4,4658.0,271.6405,271.6603,271.324,271.4032,4658.0
2023-09-19 11:50:00,274.42,274.69,274.31,274.66,3444.0,271.4229,271.69,271.3141,271.6603,3444.0
2023-09-19 12:00:00,274.62,274.63,274.28,274.4,5867.0,271.6208,271.6307,271.2845,271.4032,5867.0
2023-09-19 12:10:00,274.32,274.7,274.32,274.7,11638.0,271.324,271.6999,271.324,271.6999,11638.0
2023-09-19 12:20:00,274.64,274.65,274.54,274.56,14307.0,271.6405,271.6504,271.5416,271.5614,14307.0
2023-09-19 12:30:00,274.57,274.57,274.36,274.39,5149.0,271.5713,271.5713,271.3636,271.3933,5149.0
2023-09-19 12:40:00,274.38,274.51,274.19,274.24,6371.0,271.3834,271.512,271.1955,271.2449,6371.0
2023-09-19 12:50:00,274.4,274.79,274.37,274.77,4928.0,271.4032,271.7889,271.3735,271.7691,4928.0
2023-09-19 13:00:00,274.78,275.07,274.78,275.06,4199.0,271.779,272.0658,271.779,272.056,4199.0
2023-09-19 13:10:00,275.05,275.3,275.05,275.3,2522.0,272.0461,272.2933,272.0461,272.2933,2522.0
2023-09-19 13:20:00,275.25,275.32,275.1,275.11,4580.0,272.2439,272.3131,272.0955,272.1054,4580.0
2023-09-19 13:30:00,275.34,275.47,275.29,275.47,3833.0,272.3329,272.4615,272.2834,272.4615,3833.0
2023-09-19 13:40:00,275.54,276.01,275.43,276.01,7216.0,272.5307,272.9956,272.4219,272.9956,7216.0
2023-09-19 13:50:00,275.97,276.02,275.8,275.93,5874.0,272.956,273.0055,272.7879,272.9165,5874.0
2023-09-19 14:00:00,276.02,276.15,275.95,275.98,8166.0,273.0055,273.1341,272.9362,272.9659,8166.0
2023-09-19 14:10:00,276.0,276.04,275.8,276.01,57975.0,272.9857,273.0253,272.7879,272.9956,57975.0
2023-09-19 14:20:00,276.08,276.09,275.83,275.83,9461.0,273.0648,273.0747,272.8175,272.8175,9461.0
2023-09-19 14:30:00,275.9,276.64,275.89,276.5,17661.0,272.8868,273.6187,272.8769,273.4802,17661.0
2023-09-19 14:40:00,276.47,276.5,276.14,276.19,6836.0,273.4506,273.4802,273.1242,273.1736,6836.0
2023-09-19 14:50:00,276.23,276.23,275.71,275.71,7227.0,273.2132,273.2132,272.6989,272.6989,7227.0
2023-09-19 15:00:00,275.63,275.86,275.63,275.72,6241.0,272.6197,272.8472,272.6197,272.7087,6241.0
2023-09-19 15:10:00,275.75,275.83,275.63,275.76,13119.0,272.7384,272.8175,272.6197,272.7483,13119.0
2023-09-19 15:20:00,275.75,276.13,275.69,276.06,11626.0,272.7384,273.1143,272.6791,273.045,11626.0
2023-09-19 15:30:00,276.08,276.2,275.93,276.09,13001.0,273.0648,273.1835,272.9165,273.0747,13001.0
2023-09-19 15:40:00,276.12,276.59,276.11,276.44,6453.0,273.1044,273.5692,273.0945,273.4209,6453.0
2023-09-19 15:50:00,276.49,276.49,276.13,276.3,32232.0,273.4703,273.4703,273.1143,273.2824,32232.0
2023-09-20 09:30:00,276.86,276.97,276.32,276.84,36969.0,273.8363,273.9451,273.3022,273.8165,36969.0
2023-09-20 09:40:00,276.94,277.13,276.82,276.99,19571.0,273.9154,274.1033,273.7967,273.9649,19571.0
2023-09-20 09:50:00,276.96,277.23,276.84,276.93,4113.0,273.9352,274.2023,273.8165,273.9055,4113.0
2023-09-20 10:00:00,276.85,277.06,276.61,276.8,8710.0,273.8264,274.0341,273.589,273.777,8710.0
2023-09-20 10:10:00,276.9,276.9,276.2,276.29,5455.0,273.8759,273.8759,273.1835,273.2725,5455.0
2023-09-20 10:20:00,276.27,276.35,276.11,276.29,6295.0,273.2527,273.3319,273.0945,273.2725,6295.0
2023-09-20 10:30:00,276.27,276.54,276.19,276.36,9720.0,273.2527,273.5198,273.1736,273.3418,9720.0
2023-09-20 10:40:00,276.3,276.44,276.3,276.36,2481.0,273.2824,273.4209,273.2824,273.3418,2481.0
2023-09-20 10:50:00,276.27,276.38,276.04,276.13,8548.0,273.2527,273.3615,273.0253,273.1143,8548.0
2023-09-20 11:00:00,276.09,276.22,275.92,276.22,9709.0,273.0747,273.2033,272.9066,273.2033,9709.0
2023-09-20 11:10:00,276.24,276.28,275.82,275.82,28190.0,273.2231,273.2626,272.8077,272.8077,28190.0
2023-09-20 11:20:00,275.79,275.83,275.63,275.74,8727.0,272.778,272.8175,272.6197,272.7285,8727.0
2023-09-20 11:30:00,275.73,275.92,275.66,275.66,12295.0,272.7186,272.9066,272.6494,272.6494,12295.0
2023-09-20 11:40:00,275.66,276.06,275.62,276.05,9087.0,272.6494,273.045,272.6098,273.0351,9087.0
2023-09-20 11:50:00,276.05,276.29,276.02,276.28,5451.0,273.0351,273.2725,273.0055,273.2626,5451.0
2023-09-20 12:00:00,276.28,276.28,276.1,276.16,4639.0,273.2626,273.2626,273.0846,273.1439,4639.0
2023-09-20 12:10:00,276.16,276.33,276.16,276.19,3809.0,273.1439,273.3121,273.1439,273.1736,3809.0
2023-09-20 12:20:00,276.2,276.3,276.05,276.3,7785.0,273.1835,273.2824,273.0351,273.2824,7785.0
2023-09-20 12:30:00,276.28,276.37,276.24,276.35,2958.0,273.2626,273.3516,273.2231,273.3319,2958.0
2023-09-20 12:40:00,276.38,276.38,276.18,276.21,3822.0,273.3615,273.3615,273.1637,273.1934,3822.0
2023-09-20 12:50:00,276.24,276.42,276.2,276.42,16523.0,273.2231,273.4011,273.1835,273.4011,16523.0
2023-09-20 13:00:00,276.4,276.44,276.26,276.44,3317.0,273.3813,273.4209,273.2428,273.4209,3317.0
2023-09-20 13:10:00,276.37,276.37,276.11,276.32,8770.0,273.3516,273.3516,273.0945,273.3022,8770.0
2023-09-20 13:20:00,276.29,276.42,276.21,276.22,3547.0,273.2725,273.4011,273.1934,273.2033,3547.0
2023-09-20 13:30:00,276.17,276.19,275.92,275.92,19893.0,273.1538,273.1736,272.9066,272.9066,19893.0
2023-09-20 13:40:00,275.89,275.98,275.84,275.91,27727.0,272.8769,272.9659,272.8274,272.8967,27727.0
2023-09-20 13:50:00,275.88,276.34,275.88,276.24,31228.0,272.867,273.322,272.867,273.2231,31228.0
2023-09-20 14:00:00,276.17,276.18,274.81,275.26,20690.0,273.1538,273.1637,271.8087,272.2538,20690.0
2023-09-20 14:10:00,275.12,275.57,274.99,275.48,20762.0,272.1153,272.5604,271.9867,272.4714,20762.0
2023-09-20 14:20:00,275.53,276.0,275.37,275.66,30223.0,272.5208,272.9857,272.3626,272.6494,30223.0
2023-09-20 14:30:00,275.72,276.55,275.43,276.16,34618.0,272.7087,273.5297,272.4219,273.1439,34618.0
2023-09-20 14:40:00,276.07,276.21,275.31,275.31,14089.0,273.0549,273.1934,272.3032,272.3032,14089.0
2023-09-20 14:50:00,275.25,275.72,274.99,275.21,28412.0,272.2439,272.7087,271.9867,272.2043,28412.0
2023-09-20 15:00:00,275.16,275.49,274.77,274.8,19643.0,272.1549,272.4813,271.7691,271.7988,19643.0
2023-09-20 15:10:00,274.79,274.84,273.93,274.01,16096.0,271.7889,271.8384,270.9383,271.0174,16096.0
2023-09-20 15:20:00,274.0,274.59,273.99,274.33,40983.0,271.0075,271.5911,270.9976,271.3339,40983.0
2023-09-20 15:30:00,274.37,274.43,273.12,273.16,40858.0,271.3735,271.4328,270.1371,270.1767,40858.0
2023-09-20 15:40:00,273.17,273.34,272.95,273.2,49754.0,270.1866,270.3547,269.969,270.2163,49754.0
2023-09-20 15:50:00,273.19,273.33,272.48,272.5,118505.0,270.2064,270.3448,269.5041,269.5239,118505.0
2023-09-21 09:30:00,270.05,270.42,269.78,269.91,170142.0,267.1007,267.4666,266.8336,266.9622,170142.0
2023-09-21 09:40:00,269.92,270.27,269.32,269.42,21594.0,266.9721,267.3183,266.3786,266.4776,21594.0
2023-09-21 09:50:00,269.33,269.4,268.77,268.77,43215.0,266.3885,266.4578,265.8347,265.8347,43215.0
2023-09-21 10:00:00,268.7,269.38,268.58,269.38,54604.0,265.7654,266.438,265.6467,266.438,54604.0
2023-09-21 10:10:00,269.46,269.92,268.95,269.91,14523.0,266.5171,266.9721,266.0127,266.9622,14523.0
2023-09-21 10:20:00,269.84,269.86,269.18,269.29,6804.0,266.893,266.9127,266.2402,266.349,6804.0
2023-09-21 10:30:00,269.21,270.07,269.09,270.07,46359.0,266.2698,267.1205,266.1512,267.1205,46359.0
2023-09-21 10:40:00,270.02,270.17,269.36,269.36,7909.0,267.071,267.2194,266.4182,266.4182,7909.0
2023-09-21 10:50:00,269.45,269.74,269.25,269.27,8577.0,266.5072,266.7941,266.3094,266.3292,8577.0
2023-09-21 11:00:00,269.3,269.61,269.21,269.32,10763.0,266.3589,266.6655,266.2698,266.3786,10763.0
2023-09-21 11:10:00,269.35,269.39,268.86,268.96,15421.0,266.4083,266.4479,265.9237,266.0226,15421.0
2023-09-21 11:20:00,268.98,269.22,268.79,268.82,7590.0,266.0424,266.2797,265.8544,265.8841,7590.0
2023-09-21 11:30:00,268.87,269.27,268.81,269.09,8902.0,265.9336,266.3292,265.8742,266.1512,8902.0
2023-09-21 11:40:00,269.08,269.27,268.89,269.15,51341.0,266.1413,266.3292,265.9533,266.2105,51341.0
2023-09-21 11:50:00,269.18,269.29,268.85,268.89,7387.0,266.2402,266.349,265.9138,265.9533,7387.0
2023-09-21 12:00:00,268.83,268.86,268.56,268.7,7135.0,265.894,265.9237,265.6269,265.7654,7135.0
2023-09-21 12:10:00,268.67,268.72,268.47,268.72,8110.0,265.7357,265.7852,265.5379,265.7852,8110.0
2023-09-21 12:20:00,268.69,268.8,268.52,268.69,30390.0,265.7555,265.8643,265.5874,265.7555,30390.0
2023-09-21 12:30:00,268.74,269.03,268.63,268.66,8214.0,265.805,266.0918,265.6962,265.7259,8214.0
2023-09-21 12:40:00,268.68,269.06,268.66,269.06,6194.0,265.7456,266.1215,265.7259,266.1215,6194.0
2023-09-21 12:50:00,269.0,269.19,268.82,268.84,6394.0,266.0621,266.2501,265.8841,265.9039,6394.0
2023-09-21 13:00:00,268.78,269.28,268.77,269.27,12900.0,265.8445,266.3391,265.8347,266.3292,12900.0
2023-09-21 13:10:00,269.23,269.71,269.23,269.61,7730.0,266.2896,266.7644,266.2896,266.6655,7730.0
2023-09-21 13:20:00,269.63,269.68,269.46,269.64,13120.0,266.6853,266.7347,266.5171,266.6951,13120.0
2023-09-21 13:30:00,269.68,269.8,269.55,269.57,5184.0,266.7347,266.8534,266.6061,266.6259,5184.0
2023-09-21 13:40:00,269.58,269.76,269.45,269.55,8689.0,266.6358,266.8138,266.5072,266.6061,8689.0
2023-09-21 13:50:00,269.6,269.67,269.42,269.48,9601.0,266.6556,266.7248,266.4776,266.5369,9601.0
2023-09-21 14:00:00,269.56,269.56,269.2,269.21,7160.0,266.616,266.616,266.26,266.2698,7160.0
2023-09-21 14:10:00,269.19,269.36,268.99,269.05,9865.0,266.2501,266.4182,266.0522,266.1116,9865.0
2023-09-21 14:20:00,268.96,269.01,268.66,268.66,11992.0,266.0226,266.072,265.7259,265.7259,11992.0
2023-09-21 14:30:00,268.63,269.02,268.54,268.93,25208.0,265.6962,266.0819,265.6072,265.9929,25208.0
2023-09-21 14:40:00,268.86,269.01,268.75,268.75,39955.0,265.9237,266.072,265.8149,265.8149,39955.0
2023-09-21 14:50:00,268.67,268.7,268.49,268.49,8086.0,265.7357,265.7654,265.5577,265.5577,8086.0
2023-09-21 15:00:00,268.48,268.68,268.25,268.37,20177.0,265.5478,265.7456,265.3203,265.439,20177.0
2023-09-21 15:10:00,268.38,268.38,267.89,268.04,22839.0,265.4489,265.4489,264.9643,265.1126,22839.0
2023-09-21 15:20:00,268.06,268.25,267.86,267.95,11422.0,265.1324,265.3203,264.9346,265.0236,11422.0
2023-09-21 15:30:00,267.95,268.11,267.73,268.03,21373.0,265.0236,265.1819,264.806,265.1027,21373.0
2023-09-21 15:40:00,267.99,268.21,267.86,267.98,15865.0,265.0632,265.2808,264.9346,265.0533,15865.0
2023-09-21 15:50:00,267.83,267.87,267.37,267.38,46116.0,264.9049,264.9445,264.4499,264.4598,46116.0
2023-09-22 09:30:00,268.61,268.61,268.03,268.07,26103.0,265.6764,265.6764,265.1027,265.1423,26103.0
2023-09-22 09:40:00,268.05,268.83,267.83,268.59,25292.0,265.1225,265.894,264.9049,265.6566,25292.0
2023-09-22 09:50:00,268.42,268.53,268.14,268.53,9378.0,265.4885,265.5973,265.2115,265.5973,9378.0
2023-09-22 10:00:00,268.62,268.95,268.27,268.67,9210.0,265.6863,266.0127,265.3401,265.7357,9210.0
2023-09-22 10:10:00,268.64,268.64,268.03,268.41,18473.0,265.7061,265.7061,265.1027,265.4786,18473.0
2023-09-22 10:20:00,268.45,268.79,268.31,268.69,24767.0,265.5181,265.8544,265.3797,265.7555,24767.0
2023-09-22 10:30:00,268.79,269.59,268.79,269.41,30133.0,265.8544,266.6457,265.8544,266.4677,30133.0
2023-09-22 10:40:00,269.41,269.61,269.2,269.5,11588.0,266.4677,266.6655,266.26,266.5567,11588.0
2023-09-22 10:50:00,269.51,269.92,269.4,269.85,27538.0,266.5666,266.9721,266.4578,266.9029,27538.0
2023-09-22 11:00:00,269.86,269.96,269.55,269.55,12570.0,266.9127,267.0117,266.6061,266.6061,12570.0
2023-09-22 11:10:00,269.57,269.7,269.4,269.65,12874.0,266.6259,266.7545,266.4578,266.705,12874.0
2023-09-22 11:20:00,269.53,269.94,269.45,269.93,9302.0,266.5864,266.9919,266.5072,266.982,9302.0
2023-09-22 11:30:00,269.86,270.06,269.79,270.06,33224.0,266.9127,267.1106,266.8435,267.1106,33224.0
2023-09-22 11:40:00,270.04,270.04,269.55,269.57,39130.0,267.0908,267.0908,266.6061,266.6259,39130.0
2023-09-22 11:50:00,269.62,269.71,269.22,269.22,19571.0,266.6754,266.7644,266.2797,266.2797,19571.0
2023-09-22 12:00:00,269.15,269.38,269.11,269.38,8206.0,266.2105,266.438,266.1709,266.438,8206.0
2023-09-22 12:10:00,269.34,269.72,269.24,269.72,9004.0,266.3984,266.7743,266.2995,266.7743,9004.0
2023-09-22 12:20:00,269.72,269.75,269.53,269.58,12056.0,266.7743,266.8039,266.5864,266.6358,12056.0
2023-09-22 12:30:00,269.64,269.81,269.56,269.8,26520.0,266.6951,266.8633,266.616,266.8534,26520.0
2023-09-22 12:40:00,269.8,269.9,269.7,269.76,40826.0,266.8534,266.9523,266.7545,266.8138,40826.0
2023-09-22 12:50:00,269.79,269.86,269.65,269.67,45841.0,266.8435,266.9127,266.705,266.7248,45841.0
2023-09-22 13:00:00,269.67,269.67,269.34,269.34,6334.0,266.7248,266.7248,266.3984,266.3984,6334.0
2023-09-22 13:10:00,269.24,269.39,268.89,268.92,5097.0,266.2995,266.4479,265.9533,265.983,5097.0
2023-09-22 13:20:00,268.84,268.85,268.42,268.52,40812.0,265.9039,265.9138,265.4885,265.5874,40812.0
2023-09-22 13:30:00,268.51,268.53,268.0,268.08,10270.0,265.5775,265.5973,265.0731,265.1522,10270.0
2023-09-22 13:40:00,268.13,268.17,267.93,268.06,13406.0,265.2016,265.2412,265.0038,265.1324,13406.0
2023-09-22 13:50:00,268.0,268.3,268.0,268.13,15739.0,265.0731,265.3698,265.0731,265.2016,15739.0
2023-09-22 14:00:00,268.09,268.12,267.89,267.92,4166.0,265.1621,265.1917,264.9643,264.9939,4166.0
2023-09-22 14:10:00,267.94,267.95,267.12,267.3,27759.0,265.0137,265.0236,264.2027,264.3807,27759.0
2023-09-22 14:20:00,267.32,267.87,267.31,267.6,27028.0,264.4005,264.9445,264.3906,264.6774,27028.0
2023-09-22 14:30:00,267.57,267.73,267.38,267.48,28100.0,264.6478,264.806,264.4598,264.5587,28100.0
2023-09-22 14:40:00,267.44,267.63,267.33,267.63,17630.0,264.5192,264.7071,264.4104,264.7071,17630.0
2023-09-22 14:50:00,267.65,267.75,267.51,267.57,12213.0,264.7269,264.8258,264.5884,264.6478,12213.0
2023-09-22 15:00:00,267.56,268.74,267.56,268.74,14281.0,264.6379,265.805,264.6379,265.805,14281.0
2023-09-22 15:10:00,268.81,268.86,268.59,268.8,40094.0,265.8742,265.9237,265.6566,265.8643,40094.0
2023-09-22 15:20:00,268.82,269.12,268.63,268.67,14874.0,265.8841,266.1808,265.6962,265.7357,14874.0
2023-09-22 15:30:00,268.73,268.81,268.27,268.44,13545.0,265.7951,265.8742,265.3401,265.5083,13545.0
2023-09-22 15:40:00,268.36,268.43,267.39,267.56,49929.0,265.4291,265.4984,264.4697,264.6379,49929.0
2023-09-22 15:50:00,267.46,267.52,266.97,267.19,73191.0,264.539,264.5983,264.0543,264.2719,73191.0
2023-09-25 09:30:00,266.62,266.85,265.88,266.85,43476.0,263.7081,263.9356,262.9762,263.9356,43476.0
2023-09-25 09:40:00,266.88,267.47,266.88,267.29,23056.0,263.9653,264.5488,263.9653,264.3708,23056.0
2023-09-25 09:50:00,267.26,267.82,267.21,267.61,23491.0,264.3411,264.895,264.2917,264.6873,23491.0
2023-09-25 10:00:00,267.67,267.74,267.05,267.18,25609.0,264.7467,264.8159,264.1334,264.262,25609.0
2023-09-25 10:10:00,267.17,267.71,267.12,267.31,18795.0,264.2521,264.7862,264.2027,264.3906,18795.0
2023-09-25 10:20:00,267.3,267.38,266.74,266.98,69732.0,264.3807,264.4598,263.8268,264.0642,69732.0
2023-09-25 10:30:00,266.89,267.43,266.83,267.16,12267.0,263.9752,264.5093,263.9158,264.2422,12267.0
2023-09-25 10:40:00,267.21,267.46,267.03,267.22,19583.0,264.2917,264.539,264.1137,264.3016,19583.0
2023-09-25 10:50:00,267.25,267.25,266.63,266.63,11769.0,264.3313,264.3313,263.718,263.718,11769.0
2023-09-25 11:00:00,266.64,267.62,266.64,267.54,13221.0,263.7279,264.6972,263.7279,264.6181,13221.0
2023-09-25 11:10:00,267.59,268.37,267.53,268.28,24632.0,264.6675,265.439,264.6082,265.35,24632.0
2023-09-25 11:20:00,268.21,268.28,267.94,267.95,17842.0,265.2808,265.35,265.0137,265.0236,17842.0
2023-09-25 11:30:00,267.98,268.11,267.91,268.04,7410.0,265.0533,265.1819,264.984,265.1126,7410.0
2023-09-25 11:40:00,268.0,268.45,267.95,268.22,10687.0,265.0731,265.5181,265.0236,265.2907,10687.0
2023-09-25 11:50:00,268.23,268.33,267.98,268.09,11013.0,265.3005,265.3995,265.0533,265.1621,11013.0
2023-09-25 12:00:00,268.09,268.15,267.91,268.03,8678.0,265.1621,265.2214,264.984,265.1027,8678.0
2023-09-25 12:10:00,267.99,268.58,267.99,268.5,5248.0,265.0632,265.6467,265.0632,265.5676,5248.0
2023-09-25 12:20:00,268.53,268.7,268.52,268.6,9102.0,265.5973,265.7654,265.5874,265.6665,9102.0
2023-09-25 12:30:00,268.57,268.59,268.1,268.1,3299.0,265.6368,265.6566,265.172,265.172,3299.0
2023-09-25 12:40:00,268.07,268.17,267.87,267.92,11123.0,265.1423,265.2412,264.9445,264.9939,11123.0
2023-09-25 12:50:00,267.87,267.89,267.57,267.86,17861.0,264.9445,264.9643,264.6478,264.9346,17861.0
2023-09-25 13:00:00,267.84,268.25,267.71,268.18,12593.0,264.9148,265.3203,264.7862,265.2511,12593.0
2023-09-25 13:10:00,268.24,268.44,268.14,268.18,52100.0,265.3104,265.5083,265.2115,265.2511,52100.0
2023-09-25 13:20:00,268.21,268.25,267.69,267.85,7792.0,265.2808,265.3203,264.7664,264.9247,7792.0
2023-09-25 13:30:00,267.85,268.05,267.68,268.05,7843.0,264.9247,265.1225,264.7566,265.1225,7843.0
2023-09-25 13:40:00,268.03,268.04,267.6,267.87,6867.0,265.1027,265.1126,264.6774,264.9445,6867.0
2023-09-25 13:50:00,267.92,268.13,267.91,268.12,5357.0,264.9939,265.2016,264.984,265.1917,5357.0
2023-09-25 14:00:00,268.13,268.32,268.05,268.13,32697.0,265.2016,265.3896,265.1225,265.2016,32697.0
2023-09-25 14:10:00,268.04,268.14,267.92,267.92,5074.0,265.1126,265.2115,264.9939,264.9939,5074.0
2023-09-25 14:20:00,268.06,268.07,267.81,267.91,15624.0,265.1324,265.1423,264.8851,264.984,15624.0
2023-09-25 14:30:00,267.87,268.29,267.75,268.13,7655.0,264.9445,265.3599,264.8258,265.2016,7655.0
2023-09-25 14:40:00,268.12,268.25,267.67,267.89,337111.0,265.1917,265.3203,264.7467,264.9643,337111.0
2023-09-25 14:50:00,267.86,267.95,267.6,267.67,166554.0,264.9346,265.0236,264.6774,264.7467,166554.0
2023-09-25 15:00:00,267.66,267.71,267.09,267.13,22965.0,264.7368,264.7862,264.173,264.2126,22965.0
2023-09-25 15:10:00,267.12,267.95,267.11,267.87,28265.0,264.2027,265.0236,264.1928,264.9445,28265.0
2023-09-25 15:20:00,267.9,268.03,267.51,267.82,19709.0,264.9742,265.1027,264.5884,264.895,19709.0
2023-09-25 15:30:00,267.82,268.15,267.72,268.14,42336.0,264.895,265.2214,264.7961,265.2115,42336.0
2023-09-25 15:40:00,268.16,268.17,267.85,268.05,15464.0,265.2313,265.2412,264.9247,265.1225,15464.0
2023-09-25 15:50:00,268.04,268.63,267.74,268.62,79403.0,265.1126,265.6962,264.8159,265.6863,79403.0
2023-09-26 09:30:00,266.3,266.62,265.93,266.47,49988.0,263.9047,264.2218,263.538,264.0731,49988.0
2023-09-26 09:40:00,266.39,266.51,265.73,265.73,14455.0,263.9939,264.1128,263.3398,263.3398,14455.0
2023-09-26 09:50:00,265.68,265.73,265.09,265.11,16010.0,263.2903,263.3398,262.7056,262.7254,16010.0
2023-09-26 10:00:00,265.1,265.42,264.95,265.09,43820.0,262.7155,263.0326,262.5668,262.7056,43820.0
2023-09-26 10:10:00,265.03,265.18,264.33,264.36,22973.0,262.6461,262.7947,261.9524,261.9821,22973.0
2023-09-26 10:20:00,264.37,265.01,264.35,264.99,25870.0,261.992,262.6263,261.9722,262.6065,25870.0
2023-09-26 10:30:00,264.97,265.15,264.82,265.02,15637.0,262.5866,262.765,262.438,262.6362,15637.0
2023-09-26 10:40:00,265.08,265.71,265.02,265.12,11549.0,262.6956,263.32,262.6362,262.7353,11549.0
2023-09-26 10:50:00,265.06,265.13,264.79,264.97,25989.0,262.6758,262.7452,262.4083,262.5866,25989.0
2023-09-26 11:00:00,265.09,265.11,264.55,264.7,13148.0,262.7056,262.7254,262.1704,262.3191,13148.0
2023-09-26 11:10:00,264.7,264.71,264.38,264.52,5452.0,262.3191,262.329,262.0019,262.1407,5452.0
2023-09-26 11:20:00,264.51,264.54,264.15,264.15,6605.0,262.1308,262.1605,261.774,261.774,6605.0
2023-09-26 11:30:00,264.24,264.7,264.11,264.59,16766.0,261.8632,262.3191,261.7344,262.2101,16766.0
2023-09-26 11:40:00,264.6,264.7,264.38,264.52,25908.0,262.22,262.3191,262.0019,262.1407,25908.0
2023-09-26 11:50:00,264.5,264.53,264.15,264.28,21389.0,262.1209,262.1506,261.774,261.9028,21389.0
2023-09-26 12:00:00,264.31,264.51,264.11,264.5,17320.0,261.9326,262.1308,261.7344,262.1209,17320.0
2023-09-26 12:10:00,264.52,264.78,264.49,264.52,20231.0,262.1407,262.3983,262.111,262.1407,20231.0
2023-09-26 12:20:00,264.52,264.91,264.5,264.83,2758.0,262.1407,262.5272,262.1209,262.4479,2758.0
2023-09-26 12:30:00,264.81,265.03,264.68,264.95,9125.0,262.4281,262.6461,262.2992,262.5668,9125.0
2023-09-26 12:40:00,264.97,265.02,264.77,264.88,19714.0,262.5866,262.6362,262.3884,262.4974,19714.0
2023-09-26 12:50:00,264.88,265.03,264.79,264.79,11185.0,262.4974,262.6461,262.4083,262.4083,11185.0
2023-09-26 13:00:00,264.75,264.95,264.46,264.95,14406.0,262.3686,262.5668,262.0812,262.5668,14406.0
2023-09-26 13:10:00,264.97,265.15,264.7,264.74,9567.0,262.5866,262.765,262.3191,262.3587,9567.0
2023-09-26 13:20:00,264.79,264.79,264.44,264.44,8111.0,262.4083,262.4083,262.0614,262.0614,8111.0
2023-09-26 13:30:00,264.38,264.52,263.97,264.09,15352.0,262.0019,262.1407,261.5956,261.7146,15352.0
2023-09-26 13:40:00,264.05,264.05,263.84,263.93,9071.0,261.6749,261.6749,261.4668,261.556,9071.0
2023-09-26 13:50:00,263.87,264.37,263.86,264.35,16217.0,261.4965,261.992,261.4866,261.9722,16217.0
2023-09-26 14:00:00,264.32,264.32,264.06,264.07,12503.0,261.9425,261.9425,261.6848,261.6947,12503.0
2023-09-26 14:10:00,264.07,264.18,263.83,263.83,15028.0,261.6947,261.8037,261.4569,261.4569,15028.0
2023-09-26 14:20:00,263.88,264.18,263.79,263.85,21065.0,261.5064,261.8037,261.4173,261.4767,21065.0
2023-09-26 14:30:00,263.82,263.95,263.67,263.71,36160.0,261.447,261.5758,261.2983,261.338,36160.0
2023-09-26 14:40:00,263.66,263.8,263.58,263.78,15190.0,261.2884,261.4272,261.2091,261.4073,15190.0
2023-09-26 14:50:00,263.77,263.8,263.57,263.76,11519.0,261.3974,261.4272,261.1992,261.3875,11519.0
2023-09-26 15:00:00,263.76,263.83,263.54,263.81,11469.0,261.3875,261.4569,261.1695,261.4371,11469.0
2023-09-26 15:10:00,263.82,263.87,263.35,263.44,23477.0,261.447,261.4965,260.9812,261.0704,23477.0
2023-09-26 15:20:00,263.44,263.51,263.22,263.34,15256.0,261.0704,261.1398,260.8524,260.9713,15256.0
2023-09-26 15:30:00,263.35,263.49,263.2,263.4,26945.0,260.9812,261.1199,260.8326,261.0308,26945.0
2023-09-26 15:40:00,263.41,263.78,263.4,263.5,47502.0,261.0407,261.4073,261.0308,261.1299,47502.0
2023-09-26 15:50:00,263.5,263.95,263.36,263.8,121163.0,261.1299,261.5758,260.9911,261.4272,121163.0
2023-09-27 09:30:00,264.61,265.17,264.51,264.8,39243.0,262.2299,262.7848,262.1308,262.4182,39243.0
2023-09-27 09:40:00,264.83,265.37,264.6,264.86,18373.0,262.4479,262.983,262.22,262.4776,18373.0
2023-09-27 09:50:00,264.82,265.13,264.64,264.68,14428.0,262.438,262.7452,262.2596,262.2992,14428.0
2023-09-27 10:00:00,264.77,264.82,263.94,264.04,24845.0,262.3884,262.438,261.5659,261.665,24845.0
2023-09-27 10:10:00,263.93,264.01,263.63,263.81,28384.0,261.556,261.6353,261.2587,261.4371,28384.0
2023-09-27 10:20:00,263.91,264.66,263.91,264.58,37728.0,261.5362,262.2794,261.5362,262.2001,37728.0
2023-09-27 10:30:00,264.49,264.68,264.26,264.3,35510.0,262.111,262.2992,261.883,261.9227,35510.0
2023-09-27 10:40:00,264.27,264.28,263.87,264.2,14283.0,261.8929,261.9028,261.4965,261.8236,14283.0
2023-09-27 10:50:00,264.05,264.06,263.21,263.34,25590.0,261.6749,261.6848,260.8425,260.9713,25590.0
2023-09-27 11:00:00,263.31,263.94,263.26,263.91,18143.0,260.9416,261.5659,260.892,261.5362,18143.0
2023-09-27 11:10:00,263.98,263.98,263.69,263.69,17422.0,261.6055,261.6055,261.3182,261.3182,17422.0
2023-09-27 11:20:00,263.7,264.11,263.64,264.02,31085.0,261.3281,261.7344,261.2686,261.6452,31085.0
2023-09-27 11:30:00,264.04,264.07,263.68,263.69,11558.0,261.665,261.6947,261.3082,261.3182,11558.0
2023-09-27 11:40:00,263.67,263.7,263.04,263.19,9887.0,261.2983,261.3281,260.674,260.8226,9887.0
2023-09-27 11:50:00,263.2,263.35,263.13,263.2,17762.0,260.8326,260.9812,260.7632,260.8326,17762.0
2023-09-27 12:00:00,263.21,263.21,262.59,262.76,13295.0,260.8425,260.8425,260.228,260.3965,13295.0
2023-09-27 12:10:00,262.65,262.81,262.52,262.55,17386.0,260.2875,260.4461,260.1587,260.1884,17386.0
2023-09-27 12:20:00,262.53,262.85,262.5,262.85,25207.0,260.1686,260.4857,260.1389,260.4857,25207.0
2023-09-27 12:30:00,262.83,263.1,262.78,262.8,21465.0,260.4659,260.7335,260.4163,260.4362,21465.0
2023-09-27 12:40:00,262.79,263.17,262.75,263.06,17290.0,260.4262,260.8028,260.3866,260.6938,17290.0
2023-09-27 12:50:00,263.03,263.06,262.63,262.68,15226.0,260.6641,260.6938,260.2677,260.3172,15226.0
2023-09-27 13:00:00,262.94,263.16,262.89,263.15,5483.0,260.5749,260.7929,260.5253,260.783,5483.0
2023-09-27 13:10:00,263.15,263.15,262.41,262.48,63673.0,260.783,260.783,260.0497,260.119,63673.0
2023-09-27 13:20:00,262.56,262.56,262.01,262.08,18303.0,260.1983,260.1983,259.6533,259.7226,18303.0
2023-09-27 13:30:00,261.98,262.24,261.98,262.06,27701.0,259.6235,259.8812,259.6235,259.7028,27701.0
2023-09-27 13:40:00,261.95,262.05,261.54,262.0,19097.0,259.5938,259.6929,259.1875,259.6434,19097.0
2023-09-27 13:50:00,261.99,262.19,261.93,262.12,12584.0,259.6334,259.8316,259.574,259.7623,12584.0
2023-09-27 14:00:00,262.12,262.12,261.76,261.79,24301.0,259.7623,259.7623,259.4055,259.4352,24301.0
2023-09-27 14:10:00,261.73,262.18,261.61,261.92,23848.0,259.3758,259.8217,259.2569,259.5641,23848.0
2023-09-27 14:20:00,261.93,262.93,261.9,262.93,17488.0,259.574,260.565,259.5443,260.565,17488.0
2023-09-27 14:30:00,262.95,263.84,262.95,263.84,24262.0,260.5848,261.4668,260.5848,261.4668,24262.0
2023-09-27 14:40:00,263.86,264.27,263.67,263.83,24020.0,261.4866,261.8929,261.2983,261.4569,24020.0
2023-09-27 14:50:00,263.84,264.13,263.76,264.03,8561.0,261.4668,261.7542,261.3875,261.6551,8561.0
2023-09-27 15:00:00,263.88,265.03,263.88,264.89,18196.0,261.5064,262.6461,261.5064,262.5074,18196.0
2023-09-27 15:10:00,264.92,265.26,264.43,264.48,29985.0,262.5371,262.874,262.0515,262.101,29985.0
2023-09-27 15:20:00,264.52,264.79,264.49,264.49,27005.0,262.1407,262.4083,262.111,262.111,27005.0
2023-09-27 15:30:00,264.49,264.66,264.09,264.2,39450.0,262.111,262.2794,261.7146,261.8236,39450.0
2023-09-27 15:40:00,264.19,264.19,263.44,263.68,157512.0,261.8137,261.8137,261.0704,261.3082,157512.0
2023-09-27 15:50:00,263.7,264.19,263.65,264.16,86140.0,261.3281,261.8137,261.2785,261.7839,86140.0
2023-09-28 09:30:00,263.35,263.58,262.83,263.27,58084.0,260.9812,261.2091,260.4659,260.9019,58084.0
2023-09-28 09:40:00,263.28,263.58,262.86,263.14,11578.0,260.9118,261.2091,260.4956,260.7731,11578.0
2023-09-28 09:50:00,263.34,264.22,263.33,264.21,24533.0,260.9713,261.8434,260.9614,261.8335,24533.0
2023-09-28 10:00:00,264.17,264.68,264.13,264.49,17630.0,261.7938,262.2992,261.7542,262.111,17630.0
2023-09-28 10:10:00,264.47,264.58,263.73,264.16,34921.0,262.0911,262.2001,261.3578,261.7839,34921.0
2023-09-28 10:20:00,264.2,264.47,263.79,263.91,12120.0,261.8236,262.0911,261.4173,261.5362,12120.0
2023-09-28 10:30:00,263.95,264.05,263.21,264.05,16121.0,261.5758,261.6749,260.8425,261.6749,16121.0
2023-09-28 10:40:00,264.02,264.74,263.82,264.63,10293.0,261.6452,262.3587,261.447,262.2497,10293.0
2023-09-28 10:50:00,264.79,264.86,264.59,264.79,10937.0,262.4083,262.4776,262.2101,262.4083,10937.0
2023-09-28 11:00:00,264.82,264.97,264.47,264.9,13410.0,262.438,262.5866,262.0911,262.5173,13410.0
2023-09-28 11:10:00,264.82,264.89,264.53,264.74,18541.0,262.438,262.5074,262.1506,262.3587,18541.0
2023-09-28 11:20:00,264.8,265.56,264.78,265.55,12822.0,262.4182,263.1713,262.3983,263.1614,12822.0
2023-09-28 11:30:00,265.58,266.04,265.58,265.98,13873.0,263.1912,263.647,263.1912,263.5876,13873.0
2023-09-28 11:40:00,265.9,266.43,265.9,266.39,26664.0,263.5083,264.0335,263.5083,263.9939,26664.0
2023-09-28 11:50:00,266.57,266.77,266.46,266.71,34445.0,264.1722,264.3704,264.0632,264.311,34445.0
2023-09-28 12:00:00,266.72,266.76,266.56,266.62,35503.0,264.3209,264.3605,264.1623,264.2218,35503.0
2023-09-28 12:10:00,266.61,266.96,266.58,266.93,28121.0,264.2119,264.5587,264.1822,264.529,28121.0
2023-09-28 12:20:00,266.9,267.35,266.79,267.3,8668.0,264.4993,264.9452,264.3903,264.8957,8668.0
2023-09-28 12:30:00,267.33,267.37,267.0,267.22,6437.0,264.9254,264.965,264.5984,264.8164,6437.0
2023-09-28 12:40:00,267.21,267.29,266.68,266.68,3931.0,264.8065,264.8858,264.2813,264.2813,3931.0
2023-09-28 12:50:00,266.67,266.83,266.23,266.44,12627.0,264.2713,264.4299,263.8353,264.0434,12627.0
2023-09-28 13:00:00,266.5,266.71,266.08,266.56,7356.0,264.1029,264.311,263.6867,264.1623,7356.0
2023-09-28 13:10:00,266.63,266.67,266.4,266.5,17735.0,264.2317,264.2713,264.0038,264.1029,17735.0
2023-09-28 13:20:00,266.48,266.76,266.24,266.26,5979.0,264.0831,264.3605,263.8452,263.865,5979.0
2023-09-28 13:30:00,266.17,266.28,265.83,265.94,31573.0,263.7758,263.8849,263.4389,263.5479,31573.0
2023-09-28 13:40:00,265.95,266.11,265.6,266.09,15590.0,263.5578,263.7164,263.211,263.6966,15590.0
2023-09-28 13:50:00,266.02,266.1,265.83,265.97,10827.0,263.6272,263.7065,263.4389,263.5776,10827.0
2023-09-28 14:00:00,265.9,266.1,265.69,266.0,10420.0,263.5083,263.7065,263.3002,263.6074,10420.0
2023-09-28 14:10:00,266.0,266.53,265.85,266.47,51510.0,263.6074,264.1326,263.4587,264.0731,51510.0
2023-09-28 14:20:00,266.4,266.54,266.29,266.45,15858.0,264.0038,264.1425,263.8948,264.0533,15858.0
2023-09-28 14:30:00,266.44,266.44,265.41,265.77,17961.0,264.0434,264.0434,263.0227,263.3794,17961.0
2023-09-28 14:40:00,265.7,266.03,265.53,265.54,9476.0,263.3101,263.6371,263.1416,263.1515,9476.0
2023-09-28 14:50:00,265.7,265.75,265.4,265.7,15022.0,263.3101,263.3596,263.0128,263.3101,15022.0
2023-09-28 15:00:00,265.91,266.09,265.84,265.97,23101.0,263.5182,263.6966,263.4488,263.5776,23101.0
2023-09-28 15:10:00,266.06,266.72,266.06,266.62,28374.0,263.6668,264.3209,263.6668,264.2218,28374.0
2023-09-28 15:20:00,266.63,266.94,266.57,266.86,25333.0,264.2317,264.5389,264.1722,264.4596,25333.0
2023-09-28 15:30:00,266.9,266.92,265.78,265.8,41835.0,264.4993,264.5191,263.3894,263.4092,41835.0
2023-09-28 15:40:00,265.79,266.2,265.75,265.8,51681.0,263.3993,263.8056,263.3596,263.4092,51681.0
2023-09-28 15:50:00,265.86,266.32,265.8,266.09,180473.0,263.4686,263.9245,263.4092,263.6966,180473.0
2023-09-29 09:30:00,268.69,268.79,268.11,268.44,79750.0,266.2732,266.3723,265.6984,266.0254,79750.0
2023-09-29 09:40:00,268.35,268.97,268.07,268.65,47981.0,265.9362,266.5507,265.6588,266.2335,47981.0
2023-09-29 09:50:00,268.66,269.07,268.54,268.93,33541.0,266.2434,266.6498,266.1245,266.511,33541.0
2023-09-29 10:00:00,269.04,269.37,268.8,268.95,25484.0,266.62,266.9471,266.3822,266.5308,25484.0
2023-09-29 10:10:00,268.98,269.09,268.58,268.68,29442.0,266.5606,266.6696,266.1642,266.2633,29442.0
2023-09-29 10:20:00,268.73,268.79,268.0,268.26,21505.0,266.3128,266.3723,265.5894,265.847,21505.0
2023-09-29 10:30:00,268.26,268.71,268.2,268.44,28734.0,265.847,266.293,265.7876,266.0254,28734.0
2023-09-29 10:40:00,268.38,268.79,268.24,268.68,15953.0,265.966,266.3723,265.8272,266.2633,15953.0
2023-09-29 10:50:00,268.73,268.91,268.31,268.34,19072.0,266.3128,266.4912,265.8966,265.9263,19072.0
2023-09-29 11:00:00,268.38,268.51,268.07,268.23,25932.0,265.966,266.0948,265.6588,265.8173,25932.0
2023-09-29 11:10:00,268.25,268.37,267.99,268.23,19430.0,265.8371,265.9561,265.5795,265.8173,19430.0
2023-09-29 11:20:00,268.2,268.7,267.72,267.72,28912.0,265.7876,266.2831,265.3119,265.3119,28912.0
2023-09-29 11:30:00,267.74,267.86,267.28,267.36,12775.0,265.3317,265.4506,264.8759,264.9551,12775.0
2023-09-29 11:40:00,267.4,267.61,267.21,267.32,18264.0,264.9948,265.2029,264.8065,264.9155,18264.0
2023-09-29 11:50:00,267.34,267.49,267.0,267.45,10933.0,264.9353,265.084,264.5984,265.0443,10933.0
2023-09-29 12:00:00,267.41,267.62,267.22,267.5,24228.0,265.0047,265.2128,264.8164,265.0939,24228.0
2023-09-29 12:10:00,267.45,267.6,267.0,267.42,13802.0,265.0443,265.193,264.5984,265.0146,13802.0
2023-09-29 12:20:00,267.45,267.75,267.4,267.44,17645.0,265.0443,265.3416,264.9948,265.0344,17645.0
2023-09-29 12:30:00,267.49,267.63,267.25,267.28,15689.0,265.084,265.2227,264.8461,264.8759,15689.0
2023-09-29 12:40:00,267.32,267.54,266.83,266.86,16464.0,264.9155,265.1335,264.4299,264.4596,16464.0
2023-09-29 12:50:00,266.89,266.89,266.51,266.67,13397.0,264.4894,264.4894,264.1128,264.2713,13397.0
2023-09-29 13:00:00,266.62,266.64,265.71,265.94,18177.0,264.2218,264.2416,263.32,263.5479,18177.0
2023-09-29 13:10:00,265.96,265.96,265.5,265.74,33642.0,263.5677,263.5677,263.1119,263.3497,33642.0
2023-09-29 13:20:00,265.71,266.22,265.65,266.15,15652.0,263.32,263.8254,263.2605,263.756,15652.0
2023-09-29 13:30:00,266.19,266.3,265.95,266.07,11537.0,263.7957,263.9047,263.5578,263.6767,11537.0
2023-09-29 13:40:00,266.12,266.28,265.69,265.77,13588.0,263.7263,263.8849,263.3002,263.3794,13588.0
2023-09-29 13:50:00,265.86,265.99,265.36,265.38,12298.0,263.4686,263.5975,262.9731,262.9929,12298.0
2023-09-29 14:00:00,265.37,265.73,265.3,265.47,12558.0,262.983,263.3398,262.9137,263.0821,12558.0
2023-09-29 14:10:00,265.58,265.7,265.35,265.43,16890.0,263.1912,263.3101,262.9632,263.0425,16890.0
2023-09-29 14:20:00,265.44,265.97,265.32,265.34,46855.0,263.0524,263.5776,262.9335,262.9533,46855.0
2023-09-29 14:30:00,265.38,265.67,265.19,265.56,18361.0,262.9929,263.2803,262.8047,263.1713,18361.0
2023-09-29 14:40:00,265.56,266.2,265.53,265.91,38895.0,263.1713,263.8056,263.1416,263.5182,38895.0
2023-09-29 14:50:00,265.88,266.64,265.75,266.64,22363.0,263.4885,264.2416,263.3596,264.2416,22363.0
2023-09-29 15:00:00,266.66,266.81,266.09,266.21,18215.0,264.2614,264.4101,263.6966,263.8155,18215.0
2023-09-29 15:10:00,266.12,266.7,266.12,266.43,14155.0,263.7263,264.3011,263.7263,264.0335,14155.0
2023-09-29 15:20:00,266.4,266.42,265.92,266.29,18638.0,264.0038,264.0236,263.5281,263.8948,18638.0
2023-09-29 15:30:00,266.25,266.31,265.9,266.24,22149.0,263.8551,263.9146,263.5083,263.8452,22149.0
2023-09-29 15:40:00,266.21,266.48,265.86,266.48,34061.0,263.8155,264.0831,263.4686,264.0831,34061.0
2023-09-29 15:50:00,266.44,267.09,265.6,266.01,157991.0,264.0434,264.6876,263.211,263.6173,157991.0
2023-10-02 09:30:00,265.91,267.32,265.68,267.28,72564.0,263.5182,264.9155,263.2903,264.8759,72564.0
2023-10-02 09:40:00,267.29,267.43,266.89,267.02,42631.0,264.8858,265.0245,264.4894,264.6182,42631.0
2023-10-02 09:50:00,267.08,267.12,266.64,266.88,18297.0,264.6777,264.7173,264.2416,264.4795,18297.0
2023-10-02 10:00:00,266.75,268.0,266.67,267.65,32088.0,264.3506,265.5894,264.2713,265.2425,32088.0
2023-10-02 10:10:00,267.55,267.91,267.19,267.58,26597.0,265.1434,265.5002,264.7867,265.1732,26597.0
2023-10-02 10:20:00,267.52,267.98,267.16,267.29,16825.0,265.1137,265.5696,264.7569,264.8858,16825.0
2023-10-02 10:30:00,267.27,267.6,266.88,267.42,16634.0,264.8659,265.193,264.4795,265.0146,16634.0
2023-10-02 10:40:00,267.66,267.74,266.96,267.65,14232.0,265.2524,265.3317,264.5587,265.2425,14232.0
2023-10-02 10:50:00,267.7,267.93,267.16,267.3,58691.0,265.2921,265.52,264.7569,264.8957,58691.0
2023-10-02 11:00:00,267.38,268.09,267.36,267.7,12832.0,264.975,265.6786,264.9551,265.2921,12832.0
2023-10-02 11:10:00,267.69,268.51,267.69,268.47,9404.0,265.2822,266.0948,265.2822,266.0552,9404.0
2023-10-02 11:20:00,268.5,269.13,268.48,269.02,19840.0,266.0849,266.7092,266.0651,266.6002,19840.0
2023-10-02 11:30:00,269.14,269.14,268.18,268.35,33814.0,266.7191,266.7191,265.7678,265.9362,33814.0
2023-10-02 11:40:00,268.34,268.34,267.63,267.68,14527.0,265.9263,265.9263,265.2227,265.2723,14527.0
2023-10-02 11:50:00,267.72,267.82,266.97,267.21,44720.0,265.3119,265.411,264.5686,264.8065,44720.0
2023-10-02 12:00:00,267.16,267.23,266.58,266.68,26849.0,264.7569,264.8263,264.1822,264.2813,26849.0
2023-10-02 12:10:00,266.64,267.37,266.61,266.98,21261.0,264.2416,264.965,264.2119,264.5786,21261.0
2023-10-02 12:20:00,266.99,267.39,266.86,267.03,10163.0,264.5885,264.9849,264.4596,264.6281,10163.0
2023-10-02 12:30:00,266.92,267.22,266.81,266.96,13261.0,264.5191,264.8164,264.4101,264.5587,13261.0
2023-10-02 12:40:00,266.96,267.01,266.49,266.5,9828.0,264.5587,264.6083,264.093,264.1029,9828.0
2023-10-02 12:50:00,266.49,266.69,266.4,266.63,12563.0,264.093,264.2912,264.0038,264.2317,12563.0
2023-10-02 13:00:00,266.6,266.81,266.39,266.6,3674.0,264.202,264.4101,263.9939,264.202,3674.0
2023-10-02 13:10:00,266.5,266.75,266.21,266.66,15874.0,264.1029,264.3506,263.8155,264.2614,15874.0
2023-10-02 13:20:00,266.85,267.04,266.75,266.92,12179.0,264.4497,264.638,264.3506,264.5191,12179.0
2023-10-02 13:30:00,267.08,267.13,266.77,266.77,9550.0,264.6777,264.7272,264.3704,264.3704,9550.0
2023-10-02 13:40:00,266.79,267.2,266.79,267.01,10703.0,264.3903,264.7966,264.3903,264.6083,10703.0
2023-10-02 13:50:00,267.04,267.27,266.85,266.85,8014.0,264.638,264.8659,264.4497,264.4497,8014.0
2023-10-02 14:00:00,266.89,267.18,266.76,267.07,11865.0,264.4894,264.7768,264.3605,264.6677,11865.0
2023-10-02 14:10:00,267.12,267.76,267.12,267.19,21032.0,264.7173,265.3515,264.7173,264.7867,21032.0
2023-10-02 14:20:00,267.2,267.2,266.51,266.54,30504.0,264.7966,264.7966,264.1128,264.1425,30504.0
2023-10-02 14:30:00,266.67,266.81,266.5,266.52,25818.0,264.2713,264.4101,264.1029,264.1227,25818.0
2023-10-02 14:40:00,266.3,266.64,266.3,266.6,11239.0,263.9047,264.2416,263.9047,264.202,11239.0
2023-10-02 14:50:00,266.61,266.86,266.51,266.72,27476.0,264.2119,264.4596,264.1128,264.3209,27476.0
2023-10-02 15:00:00,266.64,266.82,266.3,266.8,8914.0,264.2416,264.42,263.9047,264.4002,8914.0
2023-10-02 15:10:00,266.85,267.04,266.58,266.81,27512.0,264.4497,264.638,264.1822,264.4101,27512.0
2023-10-02 15:20:00,266.85,267.33,266.85,267.13,21659.0,264.4497,264.9254,264.4497,264.7272,21659.0
2023-10-02 15:30:00,267.1,267.55,267.06,267.44,16787.0,264.6975,265.1434,264.6578,265.0344,16787.0
2023-10-02 15:40:00,267.42,267.62,267.29,267.39,45307.0,265.0146,265.2128,264.8858,264.9849,45307.0
2023-10-02 15:50:00,267.3,268.31,267.22,268.26,122860.0,264.8957,265.8966,264.8164,265.847,122860.0
2023-10-03 09:30:00,266.8,267.29,266.56,266.97,39580.0,264.4002,264.8858,264.1623,264.5686,39580.0
2023-10-03 09:40:00,266.91,267.21,266.66,267.21,21392.0,264.5092,264.8065,264.2614,264.8065,21392.0
2023-10-03 09:50:00,267.31,267.86,267.26,267.54,16172.0,264.9056,265.4506,264.856,265.1335,16172.0
2023-10-03 10:00:00,267.48,267.48,265.57,265.65,21581.0,265.0741,265.0741,263.1812,263.2605,21581.0
2023-10-03 10:10:00,265.65,266.15,264.54,264.77,47044.0,263.2605,263.756,262.1605,262.3884,47044.0
2023-10-03 10:20:00,264.83,265.1,264.58,264.69,17310.0,262.4479,262.7155,262.2001,262.3092,17310.0
2023-10-03 10:30:00,264.5,265.11,264.41,264.47,19850.0,262.1209,262.7254,262.0317,262.0911,19850.0
2023-10-03 10:40:00,264.56,264.81,264.22,264.33,16448.0,262.1803,262.4281,261.8434,261.9524,16448.0
2023-10-03 10:50:00,264.32,264.33,264.01,264.04,18368.0,261.9425,261.9524,261.6353,261.665,18368.0
2023-10-03 11:00:00,264.03,264.08,263.67,263.91,77581.0,261.6551,261.7046,261.2983,261.5362,77581.0
2023-10-03 11:10:00,263.78,263.95,263.65,263.93,11169.0,261.4073,261.5758,261.2785,261.556,11169.0
2023-10-03 11:20:00,263.9,264.14,263.63,263.81,10507.0,261.5263,261.7641,261.2587,261.4371,10507.0
2023-10-03 11:30:00,263.73,263.94,263.32,263.52,46474.0,261.3578,261.5659,260.9515,261.1497,46474.0
2023-10-03 11:40:00,263.61,263.75,263.49,263.52,29197.0,261.2389,261.3776,261.1199,261.1497,29197.0
2023-10-03 11:50:00,263.52,263.78,263.35,263.66,25779.0,261.1497,261.4073,260.9812,261.2884,25779.0
2023-10-03 12:00:00,263.71,264.14,263.65,263.94,14710.0,261.338,261.7641,261.2785,261.5659,14710.0
2023-10-03 12:10:00,263.9,264.3,263.9,264.16,10357.0,261.5263,261.9227,261.5263,261.7839,10357.0
2023-10-03 12:20:00,264.2,264.42,263.92,264.3,23773.0,261.8236,262.0416,261.5461,261.9227,23773.0
2023-10-03 12:30:00,264.32,264.37,263.99,264.22,5335.0,261.9425,261.992,261.6155,261.8434,5335.0
2023-10-03 12:40:00,264.22,264.41,264.1,264.31,13600.0,261.8434,262.0317,261.7245,261.9326,13600.0
2023-10-03 12:50:00,264.21,264.37,264.03,264.3,57806.0,261.8335,261.992,261.6551,261.9227,57806.0
2023-10-03 13:00:00,264.27,264.56,264.11,264.12,10318.0,261.8929,262.1803,261.7344,261.7443,10318.0
2023-10-03 13:10:00,264.11,264.16,263.81,263.82,9663.0,261.7344,261.7839,261.4371,261.447,9663.0
2023-10-03 13:20:00,263.82,264.02,263.58,263.68,8243.0,261.447,261.6452,261.2091,261.3082,8243.0
2023-10-03 13:30:00,263.64,263.64,263.36,263.36,7214.0,261.2686,261.2686,260.9911,260.9911,7214.0
2023-10-03 13:40:00,263.43,263.6,263.26,263.26,12349.0,261.0605,261.229,260.892,260.892,12349.0
2023-10-03 13:50:00,263.3,263.3,263.1,263.15,18819.0,260.9317,260.9317,260.7335,260.783,18819.0
2023-10-03 14:00:00,263.13,263.28,262.8,262.88,10873.0,260.7632,260.9118,260.4362,260.5154,10873.0
2023-10-03 14:10:00,262.96,263.03,262.67,262.86,79718.0,260.5947,260.6641,260.3073,260.4956,79718.0
2023-10-03 14:20:00,262.87,263.09,262.74,262.91,8951.0,260.5055,260.7235,260.3767,260.5452,8951.0
2023-10-03 14:30:00,262.94,263.34,262.91,263.34,23781.0,260.5749,260.9713,260.5452,260.9713,23781.0
2023-10-03 14:40:00,263.28,263.45,263.19,263.37,12571.0,260.9118,261.0803,260.8226,261.001,12571.0
2023-10-03 14:50:00,263.38,263.56,263.14,263.17,47228.0,261.0109,261.1893,260.7731,260.8028,47228.0
2023-10-03 15:00:00,263.25,263.5,262.82,262.94,21787.0,260.8821,261.1299,260.456,260.5749,21787.0
2023-10-03 15:10:00,262.93,263.1,262.72,263.01,20848.0,260.565,260.7335,260.3569,260.6443,20848.0
2023-10-03 15:20:00,262.98,263.09,262.63,262.66,26148.0,260.6145,260.7235,260.2677,260.2974,26148.0
2023-10-03 15:30:00,262.67,262.77,262.45,262.67,16153.0,260.3073,260.4064,260.0893,260.3073,16153.0
2023-10-03 15:40:00,262.72,263.23,262.71,263.18,75096.0,260.3569,260.8623,260.347,260.8127,75096.0
2023-10-03 15:50:00,263.14,263.59,263.12,263.59,78521.0,260.7731,261.219,260.7533,261.219,78521.0
2023-10-04 09:30:00,264.05,265.72,264.04,265.6,56629.0,261.6749,263.3299,261.665,263.211,56629.0
2023-10-04 09:40:00,265.59,265.59,264.93,265.35,33755.0,263.2011,263.2011,262.547,262.9632,33755.0
2023-10-04 09:50:00,265.34,265.38,264.8,265.01,40297.0,262.9533,262.9929,262.4182,262.6263,40297.0
2023-10-04 10:00:00,264.99,265.18,264.01,264.25,39467.0,262.6065,262.7947,261.6353,261.8731,39467.0
2023-10-04 10:10:00,264.28,264.81,264.22,264.77,56986.0,261.9028,262.4281,261.8434,262.3884,56986.0
2023-10-04 10:20:00,264.84,264.84,263.96,264.02,25527.0,262.4578,262.4578,261.5857,261.6452,25527.0
2023-10-04 10:30:00,264.1,265.4,264.1,265.18,10072.0,261.7245,263.0128,261.7245,262.7947,10072.0
2023-10-04 10:40:00,265.32,265.7,264.57,264.57,16241.0,262.9335,263.3101,262.1902,262.1902,16241.0
2023-10-04 10:50:00,264.74,264.83,264.45,264.64,14408.0,262.3587,262.4479,262.0713,262.2596,14408.0
2023-10-04 11:00:00,264.6,265.06,264.42,265.05,12476.0,262.22,262.6758,262.0416,262.6659,12476.0
2023-10-04 11:10:00,265.13,265.78,265.08,265.71,13630.0,262.7452,263.3894,262.6956,263.32,13630.0
2023-10-04 11:20:00,265.81,265.94,265.44,265.69,12039.0,263.4191,263.5479,263.0524,263.3002,12039.0
2023-10-04 11:30:00,265.72,265.92,265.53,265.87,11455.0,263.3299,263.5281,263.1416,263.4785,11455.0
2023-10-04 11:40:00,265.89,266.2,265.44,266.04,17483.0,263.4984,263.8056,263.0524,263.647,17483.0
2023-10-04 11:50:00,266.06,266.55,265.83,266.55,19343.0,263.6668,264.1524,263.4389,264.1524,19343.0
2023-10-04 12:00:00,266.55,266.55,266.04,266.15,17722.0,264.1524,264.1524,263.647,263.756,17722.0
2023-10-04 12:10:00,266.17,266.37,265.93,266.24,25463.0,263.7758,263.974,263.538,263.8452,25463.0
2023-10-04 12:20:00,266.27,266.45,265.98,266.32,19233.0,263.8749,264.0533,263.5876,263.9245,19233.0
2023-10-04 12:30:00,266.41,266.49,266.17,266.17,34636.0,264.0137,264.093,263.7758,263.7758,34636.0
2023-10-04 12:40:00,266.18,266.45,266.04,266.45,23414.0,263.7858,264.0533,263.647,264.0533,23414.0
2023-10-04 12:50:00,266.43,266.52,266.17,266.26,6153.0,264.0335,264.1227,263.7758,263.865,6153.0
2023-10-04 13:00:00,266.22,266.27,265.97,266.12,6567.0,263.8254,263.8749,263.5776,263.7263,6567.0
2023-10-04 13:10:00,266.27,266.27,266.01,266.07,5275.0,263.8749,263.8749,263.6173,263.6767,5275.0
2023-10-04 13:20:00,266.14,266.19,265.55,265.56,11969.0,263.7461,263.7957,263.1614,263.1713,11969.0
2023-10-04 13:30:00,265.52,265.7,265.37,265.58,9467.0,263.1317,263.3101,262.983,263.1912,9467.0
2023-10-04 13:40:00,265.68,265.75,265.42,265.75,5480.0,263.2903,263.3596,263.0326,263.3596,5480.0
2023-10-04 13:50:00,265.68,265.7,265.19,265.25,15283.0,263.2903,263.3101,262.8047,262.8641,15283.0
2023-10-04 14:00:00,265.3,265.52,265.04,265.09,11139.0,262.9137,263.1317,262.656,262.7056,11139.0
2023-10-04 14:10:00,265.11,265.63,265.11,265.63,8060.0,262.7254,263.2407,262.7254,263.2407,8060.0
2023-10-04 14:20:00,265.66,265.66,265.0,265.56,16896.0,263.2704,263.2704,262.6164,263.1713,16896.0
2023-10-04 14:30:00,265.54,265.73,265.23,265.58,13424.0,263.1515,263.3398,262.8443,263.1912,13424.0
2023-10-04 14:40:00,265.57,266.01,265.57,265.82,16676.0,263.1812,263.6173,263.1812,263.429,16676.0
2023-10-04 14:50:00,265.76,266.07,265.74,265.99,10042.0,263.3695,263.6767,263.3497,263.5975,10042.0
2023-10-04 15:00:00,266.0,266.29,265.95,266.26,11524.0,263.6074,263.8948,263.5578,263.865,11524.0
2023-10-04 15:10:00,266.25,267.0,266.25,266.84,24227.0,263.8551,264.5984,263.8551,264.4398,24227.0
2023-10-04 15:20:00,266.81,267.03,266.73,266.86,18309.0,264.4101,264.6281,264.3308,264.4596,18309.0
2023-10-04 15:30:00,266.88,267.47,266.84,267.33,41668.0,264.4795,265.0641,264.4398,264.9254,41668.0
2023-10-04 15:40:00,267.32,267.45,267.13,267.13,21161.0,264.9155,265.0443,264.7272,264.7272,21161.0
2023-10-04 15:50:00,266.99,267.32,266.72,266.9,59437.0,264.5885,264.9155,264.3209,264.4993,59437.0
2023-10-05 09:30:00,266.8,267.35,266.63,266.86,68461.0,264.4002,264.9452,264.2317,264.4596,68461.0
2023-10-05 09:40:00,266.74,266.79,266.35,266.38,6894.0,264.3407,264.3903,263.9542,263.984,6894.0
2023-10-05 09:50:00,266.33,266.45,265.84,266.15,24132.0,263.9344,264.0533,263.4488,263.756,24132.0
2023-10-05 10:00:00,266.25,266.25,265.21,265.39,11954.0,263.8551,263.8551,262.8245,263.0029,11954.0
2023-10-05 10:10:00,265.28,265.81,265.28,265.78,8099.0,262.8938,263.4191,262.8938,263.3894,8099.0
2023-10-05 10:20:00,265.82,266.01,265.36,265.85,22224.0,263.429,263.6173,262.9731,263.4587,22224.0
2023-10-05 10:30:00,265.61,265.78,264.72,264.74,12396.0,263.2209,263.3894,262.3389,262.3587,12396.0
2023-10-05 10:40:00,264.69,264.86,264.49,264.58,15724.0,262.3092,262.4776,262.111,262.2001,15724.0
2023-10-05 10:50:00,264.55,264.92,264.47,264.71,27350.0,262.1704,262.5371,262.0911,262.329,27350.0
2023-10-05 11:00:00,264.67,264.84,264.34,264.47,11933.0,262.2893,262.4578,261.9623,262.0911,11933.0
2023-10-05 11:10:00,264.42,264.87,264.42,264.67,9093.0,262.0416,262.4875,262.0416,262.2893,9093.0
2023-10-05 11:20:00,264.73,265.19,264.72,265.0,13597.0,262.3488,262.8047,262.3389,262.6164,13597.0
2023-10-05 11:30:00,264.97,265.26,264.77,265.2,22470.0,262.5866,262.874,262.3884,262.8146,22470.0
2023-10-05 11:40:00,265.25,265.38,264.96,265.24,13378.0,262.8641,262.9929,262.5767,262.8542,13378.0
2023-10-05 11:50:00,265.25,265.73,265.13,265.32,9186.0,262.8641,263.3398,262.7452,262.9335,9186.0
2023-10-05 12:00:00,265.38,265.85,265.3,265.85,5969.0,262.9929,263.4587,262.9137,263.4587,5969.0
2023-10-05 12:10:00,265.78,266.13,265.77,265.98,19806.0,263.3894,263.7362,263.3794,263.5876,19806.0
2023-10-05 12:20:00,265.98,266.19,265.91,266.19,7047.0,263.5876,263.7957,263.5182,263.7957,7047.0
2023-10-05 12:30:00,266.2,266.35,265.99,266.02,18755.0,263.8056,263.9542,263.5975,263.6272,18755.0
2023-10-05 12:40:00,265.86,265.9,265.61,265.61,6376.0,263.4686,263.5083,263.2209,263.2209,6376.0
2023-10-05 12:50:00,265.65,265.9,265.62,265.84,5091.0,263.2605,263.5083,263.2308,263.4488,5091.0
2023-10-05 13:00:00,265.83,265.9,265.33,265.35,3589.0,263.4389,263.5083,262.9434,262.9632,3589.0
2023-10-05 13:10:00,265.35,265.87,265.33,265.8,8444.0,262.9632,263.4785,262.9434,263.4092,8444.0
2023-10-05 13:20:00,265.73,265.96,265.66,265.9,4286.0,263.3398,263.5677,263.2704,263.5083,4286.0
2023-10-05 13:30:00,266.02,266.56,265.73,266.54,38717.0,263.6272,264.1623,263.3398,264.1425,38717.0
2023-10-05 13:40:00,266.56,266.75,266.55,266.68,5681.0,264.1623,264.3506,264.1524,264.2813,5681.0
2023-10-05 13:50:00,266.71,266.8,266.48,266.68,13578.0,264.311,264.4002,264.0831,264.2813,13578.0
2023-10-05 14:00:00,266.78,267.09,266.73,266.75,8401.0,264.3804,264.6876,264.3308,264.3506,8401.0
2023-10-05 14:10:00,266.7,267.06,266.65,266.97,7957.0,264.3011,264.6578,264.2515,264.5686,7957.0
2023-10-05 14:20:00,266.92,266.97,266.64,266.85,19778.0,264.5191,264.5686,264.2416,264.4497,19778.0
2023-10-05 14:30:00,266.88,267.51,266.83,267.48,19750.0,264.4795,265.1038,264.4299,265.0741,19750.0
2023-10-05 14:40:00,267.47,267.59,267.26,267.36,13645.0,265.0641,265.1831,264.856,264.9551,13645.0
2023-10-05 14:50:00,267.39,267.56,267.31,267.52,13316.0,264.9849,265.1533,264.9056,265.1137,13316.0
2023-10-05 15:00:00,267.54,267.61,267.33,267.38,14257.0,265.1335,265.2029,264.9254,264.975,14257.0
2023-10-05 15:10:00,267.33,267.33,267.02,267.08,8197.0,264.9254,264.9254,264.6182,264.6777,8197.0
2023-10-05 15:20:00,267.09,267.29,266.96,267.29,28519.0,264.6876,264.8858,264.5587,264.8858,28519.0
2023-10-05 15:30:00,267.34,267.37,267.11,267.22,23513.0,264.9353,264.965,264.7074,264.8164,23513.0
2023-10-05 15:40:00,267.2,267.45,267.1,267.31,51283.0,264.7966,265.0443,264.6975,264.9056,51283.0
2023-10-05 15:50:00,267.38,267.41,266.87,267.01,127910.0,264.975,265.0047,264.4695,264.6083,127910.0
2023-10-06 09:30:00,265.04,266.32,264.66,265.3,60507.0,262.656,263.9245,262.2794,262.9137,60507.0
2023-10-06 09:40:00,265.14,266.38,264.89,265.81,40381.0,262.7551,263.984,262.5074,263.4191,40381.0
2023-10-06 09:50:00,265.61,266.02,265.3,265.85,42393.0,263.2209,263.6272,262.9137,263.4587,42393.0
2023-10-06 10:00:00,265.87,265.92,264.94,265.21,28721.0,263.4785,263.5281,262.5569,262.8245,28721.0
2023-10-06 10:10:00,265.14,266.12,265.14,265.96,17403.0,262.7551,263.7263,262.7551,263.5677,17403.0
2023-10-06 10:20:00,265.72,266.95,265.39,266.93,20124.0,263.3299,264.5488,263.0029,264.529,20124.0
2023-10-06 10:30:00,266.92,267.61,266.92,267.4,43127.0,264.5191,265.2029,264.5191,264.9948,43127.0
2023-10-06 10:40:00,267.4,267.85,267.19,267.56,8437.0,264.9948,265.4407,264.7867,265.1533,8437.0
2023-10-06 10:50:00,267.57,267.71,267.18,267.69,5939.0,265.1633,265.302,264.7768,265.2822,5939.0
2023-10-06 11:00:00,267.7,268.38,267.7,268.29,14224.0,265.2921,265.966,265.2921,265.8768,14224.0
2023-10-06 11:10:00,268.3,268.48,268.12,268.17,27607.0,265.8867,266.0651,265.7083,265.7579,27607.0
2023-10-06 11:20:00,268.16,268.89,268.1,268.5,29466.0,265.7479,266.4714,265.6885,266.0849,29466.0
2023-10-06 11:30:00,268.61,269.64,268.61,269.57,12374.0,266.1939,267.2146,266.1939,267.1453,12374.0
2023-10-06 11:40:00,269.75,270.06,269.7,270.02,15220.0,267.3236,267.6309,267.2741,267.5912,15220.0
2023-10-06 11:50:00,270.12,270.57,269.92,270.56,29601.0,267.6903,268.1363,267.4921,268.1264,29601.0
2023-10-06 12:00:00,270.63,270.84,270.53,270.65,21123.0,268.1957,268.4038,268.0966,268.2155,21123.0
2023-10-06 12:10:00,270.62,270.69,270.41,270.57,10141.0,268.1858,268.2552,267.9777,268.1363,10141.0
2023-10-06 12:20:00,270.53,270.53,270.02,270.39,10490.0,268.0966,268.0966,267.5912,267.9579,10490.0
2023-10-06 12:30:00,270.4,270.4,270.1,270.14,10914.0,267.9678,267.9678,267.6705,267.7101,10914.0
2023-10-06 12:40:00,270.32,270.67,270.31,270.61,18772.0,267.8885,268.2354,267.8786,268.1759,18772.0
2023-10-06 12:50:00,270.59,270.63,270.33,270.41,8319.0,268.1561,268.1957,267.8984,267.9777,8319.0
2023-10-06 13:00:00,270.46,270.6,270.38,270.49,6204.0,268.0273,268.166,267.948,268.057,6204.0
2023-10-06 13:10:00,270.47,271.05,270.35,271.05,17778.0,268.0372,268.6119,267.9182,268.6119,17778.0
2023-10-06 13:20:00,271.05,271.38,271.05,271.22,19567.0,268.6119,268.939,268.6119,268.7804,19567.0
2023-10-06 13:30:00,271.25,271.44,271.12,271.35,30312.0,268.8101,268.9984,268.6813,268.9092,30312.0
2023-10-06 13:40:00,271.38,271.4,270.94,271.12,5428.0,268.939,268.9588,268.5029,268.6813,5428.0
2023-10-06 13:50:00,271.14,271.34,271.03,271.34,4606.0,268.7011,268.8993,268.5921,268.8993,4606.0
2023-10-06 14:00:00,271.29,271.38,271.0,271.38,38306.0,268.8498,268.939,268.5624,268.939,38306.0
2023-10-06 14:10:00,271.41,271.53,271.28,271.29,11180.0,268.9687,269.0876,268.8399,268.8498,11180.0
2023-10-06 14:20:00,271.38,271.76,271.34,271.76,15047.0,268.939,269.3156,268.8993,269.3156,15047.0
2023-10-06 14:30:00,271.77,272.0,271.63,271.99,36773.0,269.3255,269.5534,269.1867,269.5435,36773.0
2023-10-06 14:40:00,271.93,272.14,271.91,272.0,11509.0,269.484,269.6921,269.4642,269.5534,11509.0
2023-10-06 14:50:00,272.0,272.02,271.8,271.92,26029.0,269.5534,269.5732,269.3552,269.4741,26029.0
2023-10-06 15:00:00,271.94,272.06,271.73,272.0,27505.0,269.4939,269.6129,269.2858,269.5534,27505.0
2023-10-06 15:10:00,271.94,271.95,271.66,271.82,38644.0,269.4939,269.5039,269.2165,269.375,38644.0
2023-10-06 15:20:00,271.81,272.21,271.78,272.18,93974.0,269.3651,269.7615,269.3354,269.7318,93974.0
2023-10-06 15:30:00,272.18,272.29,271.96,272.29,36413.0,269.7318,269.8408,269.5138,269.8408,36413.0
2023-10-06 15:40:00,272.3,272.33,272.0,272.07,28687.0,269.8507,269.8804,269.5534,269.6228,28687.0
2023-10-06 15:50:00,271.97,272.01,271.39,271.39,42766.0,269.5237,269.5633,268.9489,268.9489,42766.0
2023-10-09 09:30:00,269.44,269.65,268.77,269.33,49403.0,267.0164,267.2245,266.3525,266.9074,49403.0
2023-10-09 09:40:00,269.25,270.5,269.2,270.5,30477.0,266.8281,268.0669,266.7786,268.0669,30477.0
2023-10-09 09:50:00,270.53,270.69,270.2,270.55,22544.0,268.0966,268.2552,267.7696,268.1164,22544.0
2023-10-09 10:00:00,270.58,270.76,269.65,270.15,11562.0,268.1462,268.3246,267.2245,267.72,11562.0
2023-10-09 10:10:00,270.16,270.5,270.0,270.46,8392.0,267.73,268.0669,267.5714,268.0273,8392.0
2023-10-09 10:20:00,270.32,270.69,270.21,270.22,7372.0,267.8885,268.2552,267.7795,267.7894,7372.0
2023-10-09 10:30:00,270.25,270.37,269.67,269.69,10476.0,267.8191,267.9381,267.2444,267.2642,10476.0
2023-10-09 10:40:00,269.68,269.94,269.08,269.08,55182.0,267.2543,267.5119,266.6597,266.6597,55182.0
2023-10-09 10:50:00,269.29,269.52,269.12,269.36,6167.0,266.8678,267.0957,266.6993,266.9371,6167.0
2023-10-09 11:00:00,269.32,269.5,269.12,269.19,9647.0,266.8975,267.0759,266.6993,266.7687,9647.0
2023-10-09 11:10:00,269.1,269.56,268.96,269.56,6000.0,266.6795,267.1354,266.5407,267.1354,6000.0
2023-10-09 11:20:00,269.57,270.11,269.49,270.11,16183.0,267.1453,267.6804,267.066,267.6804,16183.0
2023-10-09 11:30:00,270.12,270.36,270.12,270.26,23920.0,267.6903,267.9282,267.6903,267.8291,23920.0
2023-10-09 11:40:00,270.25,270.29,269.94,270.25,8203.0,267.8191,267.8588,267.5119,267.8191,8203.0
2023-10-09 11:50:00,270.27,270.41,270.25,270.34,4334.0,267.839,267.9777,267.8191,267.9083,4334.0
2023-10-09 12:00:00,270.46,270.8,270.38,270.69,8127.0,268.0273,268.3642,267.948,268.2552,8127.0
2023-10-09 12:10:00,270.71,270.95,270.62,270.95,54652.0,268.275,268.5128,268.1858,268.5128,54652.0
2023-10-09 12:20:00,270.96,271.29,270.83,270.87,8744.0,268.5228,268.8498,268.3939,268.4336,8744.0
2023-10-09 12:30:00,270.85,271.02,270.76,270.84,10349.0,268.4137,268.5822,268.3246,268.4038,10349.0
2023-10-09 12:40:00,270.82,270.85,270.56,270.81,6661.0,268.384,268.4137,268.1264,268.3741,6661.0
2023-10-09 12:50:00,270.87,270.89,270.5,270.7,8960.0,268.4336,268.4534,268.0669,268.2651,8960.0
2023-10-09 13:00:00,270.78,270.92,270.72,270.91,9475.0,268.3444,268.4831,268.2849,268.4732,9475.0
2023-10-09 13:10:00,270.95,271.08,270.85,271.01,26619.0,268.5128,268.6417,268.4137,268.5723,26619.0
2023-10-09 13:20:00,271.02,271.41,270.86,271.39,32021.0,268.5822,268.9687,268.4237,268.9489,32021.0
2023-10-09 13:30:00,271.42,271.94,271.42,271.94,11412.0,268.9786,269.4939,268.9786,269.4939,11412.0
2023-10-09 13:40:00,272.0,272.62,272.0,272.45,8670.0,269.5534,270.1678,269.5534,269.9994,8670.0
2023-10-09 13:50:00,272.45,272.84,272.42,272.84,10311.0,269.9994,270.3858,269.9696,270.3858,10311.0
2023-10-09 14:00:00,272.89,273.08,272.64,272.99,4187.0,270.4354,270.6237,270.1876,270.5345,4187.0
2023-10-09 14:10:00,272.94,272.99,272.76,272.77,14054.0,270.4849,270.5345,270.3066,270.3165,14054.0
2023-10-09 14:20:00,272.78,273.0,272.72,272.98,17508.0,270.3264,270.5444,270.2669,270.5246,17508.0
2023-10-09 14:30:00,272.99,273.07,272.49,272.71,14798.0,270.5345,270.6138,270.039,270.257,14798.0
2023-10-09 14:40:00,272.87,273.17,272.86,273.01,37214.0,270.4156,270.7129,270.4057,270.5543,37214.0
2023-10-09 14:50:00,273.02,273.27,272.92,273.04,9873.0,270.5642,270.812,270.4651,270.584,9873.0
2023-10-09 15:00:00,273.01,273.19,272.81,273.1,14505.0,270.5543,270.7327,270.3561,270.6435,14505.0
2023-10-09 15:10:00,273.1,273.23,272.77,272.78,14431.0,270.6435,270.7723,270.3165,270.3264,14431.0
2023-10-09 15:20:00,272.78,273.02,272.76,272.95,12046.0,270.3264,270.5642,270.3066,270.4949,12046.0
2023-10-09 15:30:00,272.94,272.95,272.66,272.7,16510.0,270.4849,270.4949,270.2075,270.2471,16510.0
2023-10-09 15:40:00,272.74,272.8,272.51,272.7,13831.0,270.2867,270.3462,270.0588,270.2471,13831.0
2023-10-09 15:50:00,272.7,272.83,272.41,272.82,45402.0,270.2471,270.3759,269.9597,270.366,45402.0
2023-10-10 09:30:00,273.05,273.26,272.75,273.11,29700.0,270.594,270.8021,270.2967,270.6534,29700.0
2023-10-10 09:40:00,273.1,273.52,272.92,273.09,22416.0,270.6435,271.0597,270.4651,270.6336,22416.0
2023-10-10 09:50:00,273.12,273.71,273.12,273.7,9616.0,270.6633,271.248,270.6633,271.2381,9616.0
2023-10-10 10:00:00,274.02,274.3,273.9,273.9,10512.0,271.5552,271.8327,271.4363,271.4363,10512.0
2023-10-10 10:10:00,273.87,274.4,273.8,274.4,27111.0,271.4066,271.9318,271.3372,271.9318,27111.0
2023-10-10 10:20:00,274.3,274.67,274.11,274.67,23374.0,271.8327,272.1994,271.6444,272.1994,23374.0
2023-10-10 10:30:00,274.7,275.2,274.54,274.99,27317.0,272.2291,272.7246,272.0706,272.5165,27317.0
2023-10-10 10:40:00,274.98,275.0,274.7,274.73,19063.0,272.5066,272.5264,272.2291,272.2588,19063.0
2023-10-10 10:50:00,274.82,275.1,274.82,274.98,21591.0,272.348,272.6255,272.348,272.5066,21591.0
2023-10-10 11:00:00,274.97,275.46,274.88,275.05,34459.0,272.4967,272.9823,272.4075,272.576,34459.0
2023-10-10 11:10:00,275.08,275.71,274.98,275.71,26447.0,272.6057,273.23,272.5066,273.23,26447.0
2023-10-10 11:20:00,275.69,275.7,275.53,275.68,18560.0,273.2102,273.2201,273.0517,273.2003,18560.0
2023-10-10 11:30:00,275.65,275.8,275.55,275.75,25956.0,273.1706,273.3192,273.0715,273.2697,25956.0
2023-10-10 11:40:00,275.71,275.97,275.71,275.82,41606.0,273.23,273.4877,273.23,273.339,41606.0
2023-10-10 11:50:00,275.91,276.08,275.86,275.95,31447.0,273.4282,273.5967,273.3787,273.4679,31447.0
2023-10-10 12:00:00,275.93,275.99,275.78,275.88,39359.0,273.4481,273.5075,273.2994,273.3985,39359.0
2023-10-10 12:10:00,275.9,276.03,275.86,275.99,37988.0,273.4183,273.5472,273.3787,273.5075,37988.0
2023-10-10 12:20:00,275.95,275.97,275.63,275.9,56524.0,273.4679,273.4877,273.1508,273.4183,56524.0
2023-10-10 12:30:00,275.96,275.96,275.68,275.79,41996.0,273.4778,273.4778,273.2003,273.3093,41996.0
2023-10-10 12:40:00,275.85,275.86,275.65,275.65,8234.0,273.3688,273.3787,273.1706,273.1706,8234.0
2023-10-10 12:50:00,275.58,275.88,275.48,275.61,13706.0,273.1012,273.3985,273.0021,273.1309,13706.0
2023-10-10 13:00:00,275.53,275.53,274.38,274.43,34103.0,273.0517,273.0517,271.912,271.9615,34103.0
2023-10-10 13:10:00,274.57,274.57,274.04,274.26,51084.0,272.1003,272.1003,271.5751,271.7931,51084.0
2023-10-10 13:20:00,274.18,274.49,274.18,274.31,5340.0,271.7138,272.021,271.7138,271.8426,5340.0
2023-10-10 13:30:00,274.49,274.7,274.31,274.61,7817.0,272.021,272.2291,271.8426,272.1399,7817.0
2023-10-10 13:40:00,274.63,274.86,274.59,274.75,10450.0,272.1597,272.3877,272.1201,272.2787,10450.0
2023-10-10 13:50:00,274.75,274.8,274.34,274.66,9597.0,272.2787,272.3282,271.8724,272.1895,9597.0
2023-10-10 14:00:00,274.59,274.73,274.43,274.43,13744.0,272.1201,272.2588,271.9615,271.9615,13744.0
2023-10-10 14:10:00,274.49,274.62,274.26,274.52,9622.0,272.021,272.1498,271.7931,272.0507,9622.0
2023-10-10 14:20:00,274.61,274.61,274.1,274.25,6736.0,272.1399,272.1399,271.6345,271.7832,6736.0
2023-10-10 14:30:00,274.27,274.46,274.24,274.34,14046.0,271.803,271.9913,271.7733,271.8724,14046.0
2023-10-10 14:40:00,274.25,274.86,274.25,274.56,19252.0,271.7832,272.3877,271.7832,272.0904,19252.0
2023-10-10 14:50:00,274.59,274.59,273.99,274.24,13216.0,272.1201,272.1201,271.5255,271.7733,13216.0
2023-10-10 15:00:00,274.22,274.47,274.2,274.44,11956.0,271.7534,272.0012,271.7336,271.9715,11956.0
2023-10-10 15:10:00,274.46,274.52,274.25,274.41,7760.0,271.9913,272.0507,271.7832,271.9417,7760.0
2023-10-10 15:20:00,274.35,274.5,274.2,274.46,7237.0,271.8823,272.0309,271.7336,271.9913,7237.0
2023-10-10 15:30:00,274.41,274.55,274.32,274.32,5969.0,271.9417,272.0805,271.8525,271.8525,5969.0
2023-10-10 15:40:00,274.42,274.48,274.32,274.42,101078.0,271.9516,272.0111,271.8525,271.9516,101078.0
2023-10-10 15:50:00,274.47,274.47,273.96,274.06,44616.0,272.0012,272.0012,271.4958,271.5949,44616.0
2023-10-11 09:30:00,275.15,276.2,274.86,275.98,30291.0,272.6751,273.7156,272.3877,273.4976,30291.0
2023-10-11 09:40:00,275.98,275.98,275.49,275.59,21072.0,273.4976,273.4976,273.012,273.1111,21072.0
2023-10-11 09:50:00,275.55,275.71,275.27,275.42,32368.0,273.0715,273.23,272.794,272.9426,32368.0
2023-10-11 10:00:00,275.38,275.42,275.03,275.28,7069.0,272.903,272.9426,272.5561,272.8039,7069.0
2023-10-11 10:10:00,275.3,275.38,274.9,275.0,24613.0,272.8237,272.903,272.4273,272.5264,24613.0
2023-10-11 10:20:00,275.2,275.34,275.06,275.11,13375.0,272.7246,272.8634,272.5859,272.6354,13375.0
2023-10-11 10:30:00,274.85,275.39,274.85,275.35,10424.0,272.3778,272.9129,272.3778,272.8733,10424.0
2023-10-11 10:40:00,275.41,275.42,274.91,275.04,17576.0,272.9327,272.9426,272.4372,272.5661,17576.0
2023-10-11 10:50:00,275.21,275.79,275.19,275.74,20248.0,272.7345,273.3093,272.7147,273.2598,20248.0
2023-10-11 11:00:00,275.7,275.98,275.7,275.98,7270.0,273.2201,273.4976,273.2201,273.4976,7270.0
2023-10-11 11:10:00,276.05,276.13,275.2,275.28,25499.0,273.567,273.6463,272.7246,272.8039,25499.0
2023-10-11 11:20:00,275.24,275.41,275.01,275.03,6491.0,272.7643,272.9327,272.5363,272.5561,6491.0
2023-10-11 11:30:00,275.18,275.18,274.86,274.87,8964.0,272.7048,272.7048,272.3877,272.3976,8964.0
2023-10-11 11:40:00,274.98,275.14,274.76,275.03,19631.0,272.5066,272.6652,272.2886,272.5561,19631.0
2023-10-11 11:50:00,275.06,275.35,275.0,275.03,4183.0,272.5859,272.8733,272.5264,272.5561,4183.0
2023-10-11 12:00:00,275.04,275.04,274.71,274.89,5273.0,272.5661,272.5661,272.239,272.4174,5273.0
2023-10-11 12:10:00,274.85,274.86,274.45,274.5,5975.0,272.3778,272.3877,271.9814,272.0309,5975.0
2023-10-11 12:20:00,274.46,274.73,274.41,274.69,18542.0,271.9913,272.2588,271.9417,272.2192,18542.0
2023-10-11 12:30:00,274.63,274.9,274.63,274.82,12489.0,272.1597,272.4273,272.1597,272.348,12489.0
2023-10-11 12:40:00,274.82,274.9,274.59,274.68,8605.0,272.348,272.4273,272.1201,272.2093,8605.0
2023-10-11 12:50:00,274.68,274.81,274.36,274.81,2523.0,272.2093,272.3381,271.8922,272.3381,2523.0
2023-10-11 13:00:00,274.84,274.84,274.61,274.7,4837.0,272.3679,272.3679,272.1399,272.2291,4837.0
2023-10-11 13:10:00,274.78,274.82,274.3,274.3,1636.0,272.3084,272.348,271.8327,271.8327,1636.0
2023-10-11 13:20:00,274.22,274.42,274.19,274.4,4924.0,271.7534,271.9516,271.7237,271.9318,4924.0
2023-10-11 13:30:00,274.31,274.31,274.01,274.03,8129.0,271.8426,271.8426,271.5453,271.5651,8129.0
2023-10-11 13:40:00,274.12,274.18,274.0,274.06,3038.0,271.6543,271.7138,271.5354,271.5949,3038.0
2023-10-11 13:50:00,274.13,274.53,274.12,274.51,7298.0,271.6642,272.0606,271.6543,272.0408,7298.0
2023-10-11 14:00:00,274.58,274.84,274.58,274.7,6960.0,272.1102,272.3679,272.1102,272.2291,6960.0
2023-10-11 14:10:00,274.72,274.95,274.62,274.74,3609.0,272.2489,272.4769,272.1498,272.2688,3609.0
2023-10-11 14:20:00,274.81,275.61,274.8,275.23,17095.0,272.3381,273.1309,272.3282,272.7543,17095.0
2023-10-11 14:30:00,275.07,275.35,275.04,275.26,11529.0,272.5958,272.8733,272.5661,272.7841,11529.0
2023-10-11 14:40:00,275.16,275.49,275.16,275.49,18111.0,272.685,273.012,272.685,273.012,18111.0
2023-10-11 14:50:00,275.42,275.54,275.31,275.33,5733.0,272.9426,273.0616,272.8336,272.8535,5733.0
2023-10-11 15:00:00,275.41,275.6,275.28,275.44,6117.0,272.9327,273.121,272.8039,272.9625,6117.0
2023-10-11 15:10:00,275.46,275.5,275.24,275.38,17500.0,272.9823,273.0219,272.7643,272.903,17500.0
2023-10-11 15:20:00,275.39,275.77,275.3,275.67,12841.0,272.9129,273.2895,272.8237,273.1904,12841.0
2023-10-11 15:30:00,275.65,275.93,275.57,275.93,6191.0,273.1706,273.4481,273.0913,273.4481,6191.0
2023-10-11 15:40:00,275.9,276.25,275.88,276.25,9490.0,273.4183,273.7652,273.3985,273.7652,9490.0
2023-10-11 15:50:00,276.15,276.4,276.1,276.28,127906.0,273.6661,273.9138,273.6165,273.7949,127906.0
2023-10-12 09:30:00,276.64,276.91,276.29,276.73,83464.0,274.1517,274.4192,273.8048,274.2409,83464.0
2023-10-12 09:40:00,276.56,276.57,276.08,276.08,17592.0,274.0724,274.0823,273.5967,273.5967,17592.0
2023-10-12 09:50:00,276.19,276.49,276.02,276.44,21556.0,273.7057,274.003,273.5372,273.9535,21556.0
2023-10-12 10:00:00,276.41,276.94,276.12,276.87,13036.0,273.9237,274.449,273.6363,274.3796,13036.0
2023-10-12 10:10:00,276.99,277.46,276.93,277.07,7992.0,274.4985,274.9643,274.4391,274.5778,7992.0
2023-10-12 10:20:00,276.95,277.68,276.95,277.17,8601.0,274.4589,275.1823,274.4589,274.6769,8601.0
2023-10-12 10:30:00,276.88,277.11,276.7,276.96,7927.0,274.3895,274.6174,274.2111,274.4688,7927.0
2023-10-12 10:40:00,276.94,277.22,276.56,277.04,5047.0,274.449,274.7265,274.0724,274.5481,5047.0
2023-10-12 10:50:00,277.03,277.21,276.76,277.21,11863.0,274.5382,274.7165,274.2706,274.7165,11863.0
2023-10-12 11:00:00,276.9,277.13,276.68,276.99,8128.0,274.4093,274.6373,274.1913,274.4985,8128.0
2023-10-12 11:10:00,277.13,277.6,277.13,277.53,14040.0,274.6373,275.103,274.6373,275.0337,14040.0
2023-10-12 11:20:00,277.56,277.68,277.07,277.07,4302.0,275.0634,275.1823,274.5778,274.5778,4302.0
2023-10-12 11:30:00,276.99,277.08,276.82,276.99,56536.0,274.4985,274.5877,274.33,274.4985,56536.0
2023-10-12 11:40:00,277.15,277.3,277.03,277.04,33466.0,274.6571,274.8057,274.5382,274.5481,33466.0
2023-10-12 11:50:00,277.0,277.38,277.0,277.38,16282.0,274.5084,274.885,274.5084,274.885,16282.0
2023-10-12 12:00:00,277.38,277.56,277.17,277.36,5040.0,274.885,275.0634,274.6769,274.8652,5040.0
2023-10-12 12:10:00,277.38,277.44,277.19,277.44,17958.0,274.885,274.9445,274.6967,274.9445,17958.0
2023-10-12 12:20:00,277.5,277.83,277.42,277.75,11590.0,275.0039,275.331,274.9247,275.2517,11590.0
2023-10-12 12:30:00,277.79,277.8,277.5,277.69,6765.0,275.2913,275.3012,275.0039,275.1922,6765.0
2023-10-12 12:40:00,277.7,277.8,277.46,277.46,22944.0,275.2021,275.3012,274.9643,274.9643,22944.0
2023-10-12 12:50:00,277.38,277.6,277.09,277.22,7069.0,274.885,275.103,274.5976,274.7265,7069.0
2023-10-12 13:00:00,277.2,277.26,275.89,275.95,16920.0,274.7066,274.7661,273.4084,273.4679,16920.0
2023-10-12 13:10:00,275.86,275.94,275.14,275.35,7758.0,273.3787,273.458,272.6652,272.8733,7758.0
2023-10-12 13:20:00,275.43,275.43,275.03,275.03,4162.0,272.9526,272.9526,272.5561,272.5561,4162.0
2023-10-12 13:30:00,274.94,275.22,274.76,274.76,6272.0,272.467,272.7444,272.2886,272.2886,6272.0
2023-10-12 13:40:00,274.84,274.9,274.72,274.75,4453.0,272.3679,272.4273,272.2489,272.2787,4453.0
2023-10-12 13:50:00,274.78,274.78,274.39,274.51,6340.0,272.3084,272.3084,271.9219,272.0408,6340.0
2023-10-12 14:00:00,274.44,274.5,273.74,273.74,5297.0,271.9715,272.0309,271.2778,271.2778,5297.0
2023-10-12 14:10:00,273.7,273.76,273.4,273.52,8217.0,271.2381,271.2976,270.9408,271.0597,8217.0
2023-10-12 14:20:00,273.6,274.35,273.6,274.34,16253.0,271.139,271.8823,271.139,271.8724,16253.0
2023-10-12 14:30:00,274.16,274.53,274.13,274.5,12953.0,271.694,272.0606,271.6642,272.0309,12953.0
2023-10-12 14:40:00,274.45,274.85,274.31,274.77,13081.0,271.9814,272.3778,271.8426,272.2985,13081.0
2023-10-12 14:50:00,274.74,274.8,274.48,274.54,5794.0,272.2688,272.3282,272.0111,272.0706,5794.0
2023-10-12 15:00:00,274.56,274.94,274.56,274.87,89609.0,272.0904,272.467,272.0904,272.3976,89609.0
2023-10-12 15:10:00,274.87,275.24,274.61,275.07,43880.0,272.3976,272.7643,272.1399,272.5958,43880.0
2023-10-12 15:20:00,275.06,275.18,274.76,274.9,50519.0,272.5859,272.7048,272.2886,272.4273,50519.0
2023-10-12 15:30:00,274.96,275.47,274.93,275.33,119367.0,272.4868,272.9922,272.457,272.8535,119367.0
2023-10-12 15:40:00,275.28,275.33,275.0,275.13,19701.0,272.8039,272.8535,272.5264,272.6552,19701.0
2023-10-12 15:50:00,275.3,275.39,274.97,275.02,72173.0,272.8237,272.9129,272.4967,272.5462,72173.0
2023-10-13 09:30:00,275.58,276.22,275.53,275.85,35831.0,273.1012,273.7354,273.0517,273.3688,35831.0
2023-10-13 09:40:00,276.0,276.2,275.59,275.61,7210.0,273.5174,273.7156,273.1111,273.1309,7210.0
2023-10-13 09:50:00,276.01,276.33,275.89,275.97,21434.0,273.5273,273.8445,273.4084,273.4877,21434.0
2023-10-13 10:00:00,275.87,275.94,275.13,275.16,6932.0,273.3886,273.458,272.6552,272.685,6932.0
2023-10-13 10:10:00,275.28,275.28,274.89,275.02,17968.0,272.8039,272.8039,272.4174,272.5462,17968.0
2023-10-13 10:20:00,275.12,275.32,274.7,274.81,11147.0,272.6453,272.8435,272.2291,272.3381,11147.0
2023-10-13 10:30:00,274.8,275.14,274.74,274.94,9620.0,272.3282,272.6652,272.2688,272.467,9620.0
2023-10-13 10:40:00,274.82,274.82,274.32,274.32,7449.0,272.348,272.348,271.8525,271.8525,7449.0
2023-10-13 10:50:00,274.14,274.14,273.34,273.49,9144.0,271.6742,271.6742,270.8814,271.03,9144.0
2023-10-13 11:00:00,273.46,273.52,273.01,273.01,4232.0,271.0003,271.0597,270.5543,270.5543,4232.0
2023-10-13 11:10:00,273.28,273.5,273.04,273.09,21965.0,270.8219,271.0399,270.584,270.6336,21965.0
2023-10-13 11:20:00,273.09,273.11,272.5,272.66,5159.0,270.6336,270.6534,270.0489,270.2075,5159.0
2023-10-13 11:30:00,272.62,273.09,272.57,273.09,5395.0,270.1678,270.6336,270.1183,270.6336,5395.0
2023-10-13 11:40:00,273.02,273.03,272.81,272.82,4236.0,270.5642,270.5741,270.3561,270.366,4236.0
2023-10-13 11:50:00,272.66,272.73,272.1,272.18,7456.0,270.2075,270.2768,269.6525,269.7318,7456.0
2023-10-13 12:00:00,272.19,272.55,272.16,272.55,41452.0,269.7417,270.0985,269.712,270.0985,41452.0
2023-10-13 12:10:00,272.44,272.8,272.33,272.73,9136.0,269.9894,270.3462,269.8804,270.2768,9136.0
2023-10-13 12:20:00,272.85,273.38,272.85,273.3,15001.0,270.3958,270.921,270.3958,270.8417,15001.0
2023-10-13 12:30:00,273.32,273.57,273.3,273.37,7724.0,270.8615,271.1093,270.8417,270.9111,7724.0
2023-10-13 12:40:00,273.35,273.55,273.31,273.46,13417.0,270.8913,271.0895,270.8516,271.0003,13417.0
2023-10-13 12:50:00,273.12,273.14,272.73,272.96,5761.0,270.6633,270.6831,270.2768,270.5048,5761.0
2023-10-13 13:00:00,272.96,272.98,272.3,272.3,1782.0,270.5048,270.5246,269.8507,269.8507,1782.0
2023-10-13 13:10:00,272.38,272.53,272.04,272.12,24511.0,269.93,270.0786,269.593,269.6723,24511.0
2023-10-13 13:20:00,272.17,272.36,271.45,271.46,12159.0,269.7219,269.9102,269.0084,269.0183,12159.0
2023-10-13 13:30:00,271.38,271.56,271.24,271.37,8464.0,268.939,269.1174,268.8002,268.9291,8464.0
2023-10-13 13:40:00,271.45,272.41,271.45,272.13,12463.0,269.0084,269.9597,269.0084,269.6822,12463.0
2023-10-13 13:50:00,272.29,272.37,272.18,272.23,3212.0,269.8408,269.9201,269.7318,269.7813,3212.0
2023-10-13 14:00:00,272.18,272.53,272.02,272.22,26787.0,269.7318,270.0786,269.5732,269.7714,26787.0
2023-10-13 14:10:00,272.12,272.22,271.85,272.19,10196.0,269.6723,269.7714,269.4048,269.7417,10196.0
2023-10-13 14:20:00,272.16,272.33,271.79,271.88,7581.0,269.712,269.8804,269.3453,269.4345,7581.0
2023-10-13 14:30:00,272.39,272.69,272.15,272.19,18186.0,269.9399,270.2372,269.7021,269.7417,18186.0
2023-10-13 14:40:00,272.21,272.35,271.92,272.13,14470.0,269.7615,269.9003,269.4741,269.6822,14470.0
2023-10-13 14:50:00,272.03,272.46,272.03,272.46,2944.0,269.5831,270.0093,269.5831,270.0093,2944.0
2023-10-13 15:00:00,272.46,272.68,272.13,272.61,5918.0,270.0093,270.2273,269.6822,270.1579,5918.0
2023-10-13 15:10:00,272.42,273.0,272.41,272.42,7036.0,269.9696,270.5444,269.9597,269.9696,7036.0
2023-10-13 15:20:00,272.47,272.47,271.97,272.06,20391.0,270.0192,270.0192,269.5237,269.6129,20391.0
2023-10-13 15:30:00,272.1,272.37,272.08,272.17,26761.0,269.6525,269.9201,269.6327,269.7219,26761.0
2023-10-13 15:40:00,272.17,272.17,271.59,272.09,37182.0,269.7219,269.7219,269.1471,269.6426,37182.0
2023-10-13 15:50:00,272.11,272.43,272.02,272.3,68987.0,269.6624,269.9795,269.5732,269.8507,68987.0
2023-10-16 09:30:00,273.15,274.57,273.15,274.1,38902.0,270.6931,272.1003,270.6931,271.6345,38902.0
2023-10-16 09:40:00,274.07,274.4,273.39,273.39,19695.0,271.6048,271.9318,270.9309,270.9309,19695.0
2023-10-16 09:50:00,273.57,274.19,273.54,274.19,17299.0,271.1093,271.7237,271.0796,271.7237,17299.0
2023-10-16 10:00:00,273.99,274.38,273.96,274.38,11786.0,271.5255,271.912,271.4958,271.912,11786.0
2023-10-16 10:10:00,274.42,275.04,274.41,274.81,11409.0,271.9516,272.5661,271.9417,272.3381,11409.0
2023-10-16 10:20:00,274.79,275.47,274.79,275.47,21816.0,272.3183,272.9922,272.3183,272.9922,21816.0
2023-10-16 10:30:00,275.52,275.95,275.52,275.6,63804.0,273.0417,273.4679,273.0417,273.121,63804.0
2023-10-16 10:40:00,275.52,275.74,275.36,275.56,9831.0,273.0417,273.2598,272.8832,273.0814,9831.0
2023-10-16 10:50:00,275.65,275.73,275.32,275.67,33079.0,273.1706,273.2499,272.8435,273.1904,33079.0
2023-10-16 11:00:00,275.78,275.91,275.45,275.71,36422.0,273.2994,273.4282,272.9724,273.23,36422.0
2023-10-16 11:10:00,275.73,275.76,275.27,275.28,22457.0,273.2499,273.2796,272.794,272.8039,22457.0
2023-10-16 11:20:00,275.24,275.56,275.2,275.56,2668.0,272.7643,273.0814,272.7246,273.0814,2668.0
2023-10-16 11:30:00,275.63,275.63,275.22,275.23,5421.0,273.1508,273.1508,272.7444,272.7543,5421.0
2023-10-16 11:40:00,275.19,275.3,274.96,275.3,8246.0,272.7147,272.8237,272.4868,272.8237,8246.0
2023-10-16 11:50:00,275.32,275.36,275.05,275.05,12589.0,272.8435,272.8832,272.576,272.576,12589.0
2023-10-16 12:00:00,275.03,275.25,274.82,275.25,6106.0,272.5561,272.7742,272.348,272.7742,6106.0
2023-10-16 12:10:00,275.13,275.13,274.86,275.05,4369.0,272.6552,272.6552,272.3877,272.576,4369.0
2023-10-16 12:20:00,274.98,275.23,274.93,275.21,7362.0,272.5066,272.7543,272.457,272.7345,7362.0
2023-10-16 12:30:00,275.2,275.32,275.01,275.07,10433.0,272.7246,272.8435,272.5363,272.5958,10433.0
2023-10-16 12:40:00,275.08,275.18,274.97,275.16,1946.0,272.6057,272.7048,272.4967,272.685,1946.0
2023-10-16 12:50:00,275.11,275.23,274.82,275.05,13500.0,272.6354,272.7543,272.348,272.576,13500.0
2023-10-16 13:00:00,275.21,275.62,275.21,275.56,4566.0,272.7345,273.1408,272.7345,273.0814,4566.0
2023-10-16 13:10:00,275.6,275.75,275.25,275.25,9858.0,273.121,273.2697,272.7742,272.7742,9858.0
2023-10-16 13:20:00,275.19,275.19,273.98,274.79,46958.0,272.7147,272.7147,271.5156,272.3183,46958.0
2023-10-16 13:30:00,274.81,275.15,274.72,275.14,25891.0,272.3381,272.6751,272.2489,272.6652,25891.0
2023-10-16 13:40:00,275.24,275.48,275.24,275.32,6590.0,272.7643,273.0021,272.7643,272.8435,6590.0
2023-10-16 13:50:00,275.38,275.63,275.3,275.61,30175.0,272.903,273.1508,272.8237,273.1309,30175.0
2023-10-16 14:00:00,275.52,275.65,275.32,275.64,9065.0,273.0417,273.1706,272.8435,273.1607,9065.0
2023-10-16 14:10:00,275.64,275.76,275.59,275.62,9455.0,273.1607,273.2796,273.1111,273.1408,9455.0
2023-10-16 14:20:00,275.69,275.78,275.37,275.49,6290.0,273.2102,273.2994,272.8931,273.012,6290.0
2023-10-16 14:30:00,275.5,275.57,275.26,275.45,18090.0,273.0219,273.0913,272.7841,272.9724,18090.0
2023-10-16 14:40:00,275.42,275.57,275.39,275.45,9873.0,272.9426,273.0913,272.9129,272.9724,9873.0
2023-10-16 14:50:00,275.44,275.84,275.42,275.81,40002.0,272.9625,273.3589,272.9426,273.3291,40002.0
2023-10-16 15:00:00,275.81,275.88,275.49,275.8,18044.0,273.3291,273.3985,273.012,273.3192,18044.0
2023-10-16 15:10:00,275.79,275.94,275.64,275.7,32160.0,273.3093,273.458,273.1607,273.2201,32160.0
2023-10-16 15:20:00,275.76,276.04,275.75,276.02,18022.0,273.2796,273.5571,273.2697,273.5372,18022.0
2023-10-16 15:30:00,276.03,276.06,275.62,275.63,24904.0,273.5472,273.5769,273.1408,273.1508,24904.0
2023-10-16 15:40:00,275.65,275.73,275.5,275.52,14953.0,273.1706,273.2499,273.0219,273.0417,14953.0
2023-10-16 15:50:00,275.52,275.81,275.2,275.29,73659.0,273.0417,273.3291,272.7246,272.8138,73659.0
2023-10-17 09:30:00,272.74,272.89,272.42,272.81,34628.0,270.2867,270.4354,269.9696,270.3561,34628.0
2023-10-17 09:40:00,272.7,272.79,272.02,272.26,7562.0,270.2471,270.3363,269.5732,269.8111,7562.0
2023-10-17 09:50:00,272.08,272.21,271.54,272.21,5523.0,269.6327,269.7615,269.0975,269.7615,5523.0
2023-10-17 10:00:00,272.07,273.22,272.07,273.22,12136.0,269.6228,270.7624,269.6228,270.7624,12136.0
2023-10-17 10:10:00,273.28,273.8,273.21,273.71,11113.0,270.8219,271.3372,270.7525,271.248,11113.0
2023-10-17 10:20:00,273.88,274.18,273.72,273.72,4959.0,271.4165,271.7138,271.2579,271.2579,4959.0
2023-10-17 10:30:00,273.82,274.7,273.76,274.42,9158.0,271.357,272.2291,271.2976,271.9516,9158.0
2023-10-17 10:40:00,274.42,274.55,274.1,274.48,15842.0,271.9516,272.0805,271.6345,272.0111,15842.0
2023-10-17 10:50:00,274.44,274.54,274.12,274.13,9612.0,271.9715,272.0706,271.6543,271.6642,9612.0
2023-10-17 11:00:00,274.32,274.33,273.96,274.06,7627.0,271.8525,271.8624,271.4958,271.5949,7627.0
2023-10-17 11:10:00,274.18,274.82,274.18,274.81,9543.0,271.7138,272.348,271.7138,272.3381,9543.0
2023-10-17 11:20:00,274.86,274.86,274.4,274.63,18644.0,272.3877,272.3877,271.9318,272.1597,18644.0
2023-10-17 11:30:00,274.65,275.34,274.65,274.99,8680.0,272.1796,272.8634,272.1796,272.5165,8680.0
2023-10-17 11:40:00,275.1,275.51,275.03,275.5,41267.0,272.6255,273.0318,272.5561,273.0219,41267.0
2023-10-17 11:50:00,275.51,275.53,275.18,275.4,16344.0,273.0318,273.0517,272.7048,272.9228,16344.0
2023-10-17 12:00:00,275.41,275.75,275.41,275.58,4844.0,272.9327,273.2697,272.9327,273.1012,4844.0
2023-10-17 12:10:00,275.63,275.77,275.48,275.59,3903.0,273.1508,273.2895,273.0021,273.1111,3903.0
2023-10-17 12:20:00,275.66,275.99,275.6,275.94,5434.0,273.1805,273.5075,273.121,273.458,5434.0
2023-10-17 12:30:00,275.97,275.97,275.66,275.82,3172.0,273.4877,273.4877,273.1805,273.339,3172.0
2023-10-17 12:40:00,275.81,275.84,275.32,275.54,7116.0,273.3291,273.3589,272.8435,273.0616,7116.0
2023-10-17 12:50:00,275.56,275.83,275.27,275.41,6344.0,273.0814,273.349,272.794,272.9327,6344.0
2023-10-17 13:00:00,275.38,275.4,275.16,275.2,46489.0,272.903,272.9228,272.685,272.7246,46489.0
2023-10-17 13:10:00,275.35,275.4,275.13,275.19,6803.0,272.8733,272.9228,272.6552,272.7147,6803.0
2023-10-17 13:20:00,275.24,275.33,275.02,275.03,8450.0,272.7643,272.8535,272.5462,272.5561,8450.0
2023-10-17 13:30:00,274.97,274.97,274.5,274.72,7712.0,272.4967,272.4967,272.0309,272.2489,7712.0
2023-10-17 13:40:00,274.7,274.83,274.55,274.69,7385.0,272.2291,272.3579,272.0805,272.2192,7385.0
2023-10-17 13:50:00,274.69,274.69,273.91,274.0,9121.0,272.2192,272.2192,271.4462,271.5354,9121.0
2023-10-17 14:00:00,274.01,274.14,273.9,274.05,199628.0,271.5453,271.6742,271.4363,271.585,199628.0
2023-10-17 14:10:00,274.16,274.5,274.06,274.06,26080.0,271.694,272.0309,271.5949,271.5949,26080.0
2023-10-17 14:20:00,274.13,274.38,274.13,274.21,10829.0,271.6642,271.912,271.6642,271.7435,10829.0
2023-10-17 14:30:00,274.21,274.45,274.05,274.45,20594.0,271.7435,271.9814,271.585,271.9814,20594.0
2023-10-17 14:40:00,274.47,274.58,274.25,274.49,9434.0,272.0012,272.1102,271.7832,272.021,9434.0
2023-10-17 14:50:00,274.35,274.41,273.57,273.81,6863.0,271.8823,271.9417,271.1093,271.3471,6863.0
2023-10-17 15:00:00,273.81,274.13,273.61,274.13,10340.0,271.3471,271.6642,271.1489,271.6642,10340.0
2023-10-17 15:10:00,274.04,274.24,274.01,274.05,11961.0,271.5751,271.7733,271.5453,271.585,11961.0
2023-10-17 15:20:00,274.21,274.41,274.11,274.27,25212.0,271.7435,271.9417,271.6444,271.803,25212.0
2023-10-17 15:30:00,274.33,274.33,274.07,274.11,7266.0,271.8624,271.8624,271.6048,271.6444,7266.0
2023-10-17 15:40:00,274.15,274.23,273.95,274.11,155911.0,271.6841,271.7633,271.4859,271.6444,155911.0
2023-10-17 15:50:00,274.03,274.73,274.03,274.73,41680.0,271.5651,272.2588,271.5651,272.2588,41680.0
2023-10-18 09:30:00,273.08,274.13,273.04,273.26,23309.0,270.6237,271.6642,270.584,270.8021,23309.0
2023-10-18 09:40:00,273.0,273.39,272.8,273.21,3680.0,270.5444,270.9309,270.3462,270.7525,3680.0
2023-10-18 09:50:00,273.17,273.61,273.04,273.45,5789.0,270.7129,271.1489,270.584,270.9904,5789.0
2023-10-18 10:00:00,273.36,273.83,272.86,273.42,11383.0,270.9012,271.3669,270.4057,270.9606,11383.0
2023-10-18 10:10:00,273.16,273.79,273.14,273.69,4149.0,270.703,271.3273,270.6831,271.2282,4149.0
2023-10-18 10:20:00,273.93,274.24,273.5,273.61,4427.0,271.466,271.7733,271.0399,271.1489,4427.0
2023-10-18 10:30:00,273.04,273.04,272.35,272.39,6088.0,270.584,270.584,269.9003,269.9399,6088.0
2023-10-18 10:40:00,272.47,272.77,272.38,272.59,5833.0,270.0192,270.3165,269.93,270.1381,5833.0
2023-10-18 10:50:00,272.49,272.49,271.99,272.06,11623.0,270.039,270.039,269.5435,269.6129,11623.0
2023-10-18 11:00:00,272.19,272.57,272.16,272.17,5299.0,269.7417,270.1183,269.712,269.7219,5299.0
2023-10-18 11:10:00,272.14,272.77,272.13,272.67,7007.0,269.6921,270.3165,269.6822,270.2174,7007.0
2023-10-18 11:20:00,272.64,273.0,272.42,272.55,25589.0,270.1876,270.5444,269.9696,270.0985,25589.0
2023-10-18 11:30:00,272.49,272.77,272.49,272.71,39594.0,270.039,270.3165,270.039,270.257,39594.0
2023-10-18 11:40:00,272.81,272.87,272.34,272.55,7470.0,270.3561,270.4156,269.8903,270.0985,7470.0
2023-10-18 11:50:00,272.66,272.97,272.6,272.6,14149.0,270.2075,270.5147,270.148,270.148,14149.0
2023-10-18 12:00:00,272.67,273.23,272.32,273.12,11939.0,270.2174,270.7723,269.8705,270.6633,11939.0
2023-10-18 12:10:00,273.26,273.26,272.46,272.47,4207.0,270.8021,270.8021,270.0093,270.0192,4207.0
2023-10-18 12:20:00,272.39,272.5,272.21,272.21,3591.0,269.9399,270.0489,269.7615,269.7615,3591.0
2023-10-18 12:30:00,272.22,272.34,271.89,271.95,14218.0,269.7714,269.8903,269.4444,269.5039,14218.0
2023-10-18 12:40:00,271.9,272.3,271.89,272.04,32437.0,269.4543,269.8507,269.4444,269.593,32437.0
2023-10-18 12:50:00,271.88,271.88,271.71,271.76,3900.0,269.4345,269.4345,269.266,269.3156,3900.0
2023-10-18 13:00:00,271.74,272.64,271.48,272.64,25661.0,269.2957,270.1876,269.0381,270.1876,25661.0
2023-10-18 13:10:00,272.41,273.19,272.37,272.84,8535.0,269.9597,270.7327,269.9201,270.3858,8535.0
2023-10-18 13:20:00,272.95,272.95,272.56,272.66,4031.0,270.4949,270.4949,270.1084,270.2075,4031.0
2023-10-18 13:30:00,272.56,272.56,271.58,271.71,7125.0,270.1084,270.1084,269.1372,269.266,7125.0
2023-10-18 13:40:00,271.59,271.73,271.44,271.69,5982.0,269.1471,269.2858,268.9984,269.2462,5982.0
2023-10-18 13:50:00,271.84,272.28,271.75,272.23,13846.0,269.3948,269.8309,269.3057,269.7813,13846.0
2023-10-18 14:00:00,272.17,272.62,271.92,272.45,12673.0,269.7219,270.1678,269.4741,269.9994,12673.0
2023-10-18 14:10:00,272.31,272.33,271.63,271.72,6650.0,269.8606,269.8804,269.1867,269.2759,6650.0
2023-10-18 14:20:00,271.59,271.89,271.56,271.85,18456.0,269.1471,269.4444,269.1174,269.4048,18456.0
2023-10-18 14:30:00,272.0,272.17,271.55,271.55,27381.0,269.5534,269.7219,269.1075,269.1075,27381.0
2023-10-18 14:40:00,271.55,271.6,271.21,271.25,24752.0,269.1075,269.157,268.7705,268.8101,24752.0
2023-10-18 14:50:00,271.3,271.33,270.97,271.24,17794.0,268.8597,268.8894,268.5327,268.8002,17794.0
2023-10-18 15:00:00,271.22,271.22,270.66,270.81,10187.0,268.7804,268.7804,268.2255,268.3741,10187.0
2023-10-18 15:10:00,270.87,271.05,270.73,270.92,14563.0,268.4336,268.6119,268.2948,268.4831,14563.0
2023-10-18 15:20:00,270.95,271.08,270.64,270.72,20508.0,268.5128,268.6417,268.2056,268.2849,20508.0
2023-10-18 15:30:00,270.73,270.88,270.63,270.68,27884.0,268.2948,268.4435,268.1957,268.2453,27884.0
2023-10-18 15:40:00,270.64,270.64,269.75,269.94,28969.0,268.2056,268.2056,267.3236,267.5119,28969.0
2023-10-18 15:50:00,270.13,270.76,270.12,270.57,27622.0,267.7002,268.3246,267.6903,268.1363,27622.0
2023-10-19 09:30:00,271.36,271.92,270.87,270.89,33568.0,268.9192,269.4741,268.4336,268.4534,33568.0
2023-10-19 09:40:00,270.85,270.95,270.62,270.89,11405.0,268.4137,268.5128,268.1858,268.4534,11405.0
2023-10-19 09:50:00,270.86,271.28,270.85,271.06,49025.0,268.4237,268.8399,268.4137,268.6219,49025.0
2023-10-19 10:00:00,271.13,271.35,270.78,270.96,19714.0,268.6912,268.9092,268.3444,268.5228,19714.0
2023-10-19 10:10:00,271.02,271.76,270.95,271.07,23064.0,268.5822,269.3156,268.5128,268.6318,23064.0
2023-10-19 10:20:00,271.14,271.23,270.06,270.14,42956.0,268.7011,268.7903,267.6309,267.7101,42956.0
2023-10-19 10:30:00,270.14,270.69,269.94,270.51,12978.0,267.7101,268.2552,267.5119,268.0768,12978.0
2023-10-19 10:40:00,270.51,270.74,270.28,270.41,28816.0,268.0768,268.3047,267.8489,267.9777,28816.0
2023-10-19 10:50:00,270.47,270.68,270.05,270.05,23429.0,268.0372,268.2453,267.6209,267.6209,23429.0
2023-10-19 11:00:00,270.17,270.46,269.86,270.01,6542.0,267.7399,268.0273,267.4327,267.5813,6542.0
2023-10-19 11:10:00,270.09,270.17,269.5,269.56,9476.0,267.6606,267.7399,267.0759,267.1354,9476.0
2023-10-19 11:20:00,269.39,270.18,269.33,270.13,7995.0,266.9669,267.7498,266.9074,267.7002,7995.0
2023-10-19 11:30:00,270.16,270.5,270.07,270.42,5176.0,267.73,268.0669,267.6408,267.9876,5176.0
2023-10-19 11:40:00,270.4,271.04,270.4,270.96,4772.0,267.9678,268.602,267.9678,268.5228,4772.0
2023-10-19 11:50:00,270.94,270.95,270.58,270.61,12485.0,268.5029,268.5128,268.1462,268.1759,12485.0
2023-10-19 12:00:00,270.56,272.14,270.12,271.04,40152.0,268.1264,269.6921,267.6903,268.602,40152.0
2023-10-19 12:10:00,270.91,271.74,270.91,271.55,30700.0,268.4732,269.2957,268.4732,269.1075,30700.0
2023-10-19 12:20:00,271.54,272.42,270.63,270.63,9542.0,269.0975,269.9696,268.1957,268.1957,9542.0
2023-10-19 12:30:00,270.67,270.78,268.86,269.28,33185.0,268.2354,268.3444,266.4416,266.8579,33185.0
2023-10-19 12:40:00,269.24,270.53,269.05,270.52,15933.0,266.8182,268.0966,266.6299,268.0867,15933.0
2023-10-19 12:50:00,270.09,271.1,270.09,270.89,8072.0,267.6606,268.6615,267.6606,268.4534,8072.0
2023-10-19 13:00:00,271.34,272.04,271.23,271.8,12745.0,268.8993,269.593,268.7903,269.3552,12745.0
2023-10-19 13:10:00,271.8,272.01,271.23,271.62,14000.0,269.3552,269.5633,268.7903,269.1768,14000.0
2023-10-19 13:20:00,271.67,271.71,270.89,270.96,12230.0,269.2264,269.266,268.4534,268.5228,12230.0
2023-10-19 13:30:00,271.2,271.53,270.01,270.05,5872.0,268.7606,269.0876,267.5813,267.6209,5872.0
2023-10-19 13:40:00,270.03,270.04,269.68,269.84,15581.0,267.6011,267.611,267.2543,267.4128,15581.0
2023-10-19 13:50:00,269.99,270.33,269.76,269.99,14321.0,267.5615,267.8984,267.3336,267.5615,14321.0
2023-10-19 14:00:00,269.77,270.33,269.77,269.96,9914.0,267.3435,267.8984,267.3435,267.5318,9914.0
2023-10-19 14:10:00,269.92,270.36,269.82,270.05,4698.0,267.4921,267.9282,267.393,267.6209,4698.0
2023-10-19 14:20:00,270.12,270.25,269.7,269.83,13233.0,267.6903,267.8191,267.2741,267.4029,13233.0
2023-10-19 14:30:00,269.81,269.81,268.55,268.76,29115.0,267.3831,267.3831,266.1344,266.3425,29115.0
2023-10-19 14:40:00,268.65,268.65,268.2,268.26,18089.0,266.2335,266.2335,265.7876,265.847,18089.0
2023-10-19 14:50:00,268.28,268.74,268.18,268.36,19847.0,265.8669,266.3227,265.7678,265.9461,19847.0
2023-10-19 15:00:00,268.38,268.9,268.38,268.52,13642.0,265.966,266.4813,265.966,266.1047,13642.0
2023-10-19 15:10:00,268.62,268.73,268.27,268.51,54618.0,266.2038,266.3128,265.857,266.0948,54618.0
2023-10-19 15:20:00,268.54,268.59,268.05,268.38,19628.0,266.1245,266.1741,265.6389,265.966,19628.0
2023-10-19 15:30:00,268.46,268.7,268.26,268.4,17512.0,266.0452,266.2831,265.847,265.9858,17512.0
2023-10-19 15:40:00,268.41,268.42,267.69,268.34,48429.0,265.9957,266.0056,265.2822,265.9263,48429.0
2023-10-19 15:50:00,268.38,268.73,268.25,268.25,115601.0,265.966,266.3128,265.8371,265.8371,115601.0
2023-10-20 09:30:00,268.24,268.24,266.94,267.69,72043.0,265.8272,265.8272,264.5389,265.2822,72043.0
2023-10-20 09:40:00,267.89,268.29,267.58,267.91,40284.0,265.4804,265.8768,265.1732,265.5002,40284.0
2023-10-20 09:50:00,267.93,267.93,267.15,267.38,15109.0,265.52,265.52,264.747,264.975,15109.0
2023-10-20 10:00:00,267.16,267.54,266.87,266.88,6684.0,264.7569,265.1335,264.4695,264.4795,6684.0
2023-10-20 10:10:00,266.91,267.09,266.32,266.59,5640.0,264.5092,264.6876,263.9245,264.1921,5640.0
2023-10-20 10:20:00,266.39,266.52,265.83,265.89,8961.0,263.9939,264.1227,263.4389,263.4984,8961.0
2023-10-20 10:30:00,265.85,266.03,265.4,265.44,22853.0,263.4587,263.6371,263.0128,263.0524,22853.0
2023-10-20 10:40:00,265.41,265.53,265.06,265.2,16487.0,263.0227,263.1416,262.6758,262.8146,16487.0
2023-10-20 10:50:00,265.19,265.21,264.47,264.5,18203.0,262.8047,262.8245,262.0911,262.1209,18203.0
2023-10-20 11:00:00,264.48,265.12,264.45,265.01,8544.0,262.101,262.7353,262.0713,262.6263,8544.0
2023-10-20 11:10:00,264.99,264.99,264.53,264.54,9979.0,262.6065,262.6065,262.1506,262.1605,9979.0
2023-10-20 11:20:00,264.64,264.64,264.32,264.55,6916.0,262.2596,262.2596,261.9425,262.1704,6916.0
2023-10-20 11:30:00,264.49,264.72,264.21,264.68,7757.0,262.111,262.3389,261.8335,262.2992,7757.0
2023-10-20 11:40:00,264.67,265.0,264.59,265.0,9848.0,262.2893,262.6164,262.2101,262.6164,9848.0
2023-10-20 11:50:00,265.15,265.61,264.99,265.34,10363.0,262.765,263.2209,262.6065,262.9533,10363.0
2023-10-20 12:00:00,265.41,265.41,264.9,264.9,7382.0,263.0227,263.0227,262.5173,262.5173,7382.0
2023-10-20 12:10:00,264.88,265.1,264.68,265.09,4017.0,262.4974,262.7155,262.2992,262.7056,4017.0
2023-10-20 12:20:00,265.2,265.53,265.15,265.17,15484.0,262.8146,263.1416,262.765,262.7848,15484.0
2023-10-20 12:30:00,265.19,265.76,265.19,265.61,22854.0,262.8047,263.3695,262.8047,263.2209,22854.0
2023-10-20 12:40:00,265.6,265.97,265.42,265.97,16938.0,263.211,263.5776,263.0326,263.5776,16938.0
2023-10-20 12:50:00,265.92,266.35,265.78,266.33,6532.0,263.5281,263.9542,263.3894,263.9344,6532.0
2023-10-20 13:00:00,266.41,266.41,265.69,265.73,5743.0,264.0137,264.0137,263.3002,263.3398,5743.0
2023-10-20 13:10:00,265.78,266.79,265.78,266.77,10897.0,263.3894,264.3903,263.3894,264.3704,10897.0
2023-10-20 13:20:00,266.64,266.65,266.2,266.29,14869.0,264.2416,264.2515,263.8056,263.8948,14869.0
2023-10-20 13:30:00,266.38,266.49,266.08,266.2,15247.0,263.984,264.093,263.6867,263.8056,15247.0
2023-10-20 13:40:00,266.16,266.6,266.03,266.06,5864.0,263.7659,264.202,263.6371,263.6668,5864.0
2023-10-20 13:50:00,266.13,266.37,265.85,266.36,6347.0,263.7362,263.974,263.4587,263.9641,6347.0
2023-10-20 14:00:00,266.29,266.44,266.05,266.29,10572.0,263.8948,264.0434,263.6569,263.8948,10572.0
2023-10-20 14:10:00,266.18,266.18,265.26,265.42,14716.0,263.7858,263.7858,262.874,263.0326,14716.0
2023-10-20 14:20:00,265.4,265.49,265.22,265.25,9258.0,263.0128,263.102,262.8344,262.8641,9258.0
2023-10-20 14:30:00,265.2,265.59,265.1,265.12,20873.0,262.8146,263.2011,262.7155,262.7353,20873.0
2023-10-20 14:40:00,265.15,265.37,264.95,265.22,8064.0,262.765,262.983,262.5668,262.8344,8064.0
2023-10-20 14:50:00,265.14,265.68,265.14,265.22,20782.0,262.7551,263.2903,262.7551,262.8344,20782.0
2023-10-20 15:00:00,265.34,265.59,265.32,265.32,5042.0,262.9533,263.2011,262.9335,262.9335,5042.0
2023-10-20 15:10:00,265.13,265.51,264.92,265.5,8257.0,262.7452,263.1218,262.5371,263.1119,8257.0
2023-10-20 15:20:00,265.55,265.55,264.78,265.08,15046.0,263.1614,263.1614,262.3983,262.6956,15046.0
2023-10-20 15:30:00,265.08,265.3,264.97,265.23,14471.0,262.6956,262.9137,262.5866,262.8443,14471.0
2023-10-20 15:40:00,265.07,265.08,264.58,264.81,30219.0,262.6857,262.6956,262.2001,262.4281,30219.0
2023-10-20 15:50:00,264.73,264.73,264.32,264.44,53187.0,262.3488,262.3488,261.9425,262.0614,53187.0
2023-10-23 09:30:00,263.17,263.79,262.38,262.45,44081.0,260.8028,261.4173,260.0199,260.0893,44081.0
2023-10-23 09:40:00,262.47,263.41,261.91,263.33,31449.0,260.1091,261.0407,259.5542,260.9614,31449.0
2023-10-23 09:50:00,263.41,264.06,263.15,264.03,11873.0,261.0407,261.6848,260.783,261.6551,11873.0
2023-10-23 10:00:00,264.09,264.13,263.69,264.12,2532.0,261.7146,261.7542,261.3182,261.7443,2532.0
2023-10-23 10:10:00,263.94,264.5,263.94,264.5,13487.0,261.5659,262.1209,261.5659,262.1209,13487.0
2023-10-23 10:20:00,264.52,264.91,264.37,264.58,6655.0,262.1407,262.5272,261.992,262.2001,6655.0
2023-10-23 10:30:00,264.63,264.77,264.0,264.77,19123.0,262.2497,262.3884,261.6254,262.3884,19123.0
2023-10-23 10:40:00,264.79,265.05,264.56,264.67,118391.0,262.4083,262.6659,262.1803,262.2893,118391.0
2023-10-23 10:50:00,264.71,265.06,264.67,265.06,17780.0,262.329,262.6758,262.2893,262.6758,17780.0
2023-10-23 11:00:00,265.11,265.36,264.93,264.93,28379.0,262.7254,262.9731,262.547,262.547,28379.0
2023-10-23 11:10:00,265.09,265.69,265.09,265.66,7922.0,262.7056,263.3002,262.7056,263.2704,7922.0
2023-10-23 11:20:00,265.72,265.92,265.61,265.78,38323.0,263.3299,263.5281,263.2209,263.3894,38323.0
2023-10-23 11:30:00,265.82,266.18,265.75,266.18,6045.0,263.429,263.7858,263.3596,263.7858,6045.0
2023-10-23 11:40:00,266.15,266.15,265.67,265.71,5224.0,263.756,263.756,263.2803,263.32,5224.0
2023-10-23 11:50:00,265.73,266.15,265.71,266.15,9588.0,263.3398,263.756,263.32,263.756,9588.0
2023-10-23 12:00:00,266.11,266.4,265.93,266.4,13342.0,263.7164,264.0038,263.538,264.0038,13342.0
2023-10-23 12:10:00,266.37,266.44,266.06,266.06,28532.0,263.974,264.0434,263.6668,263.6668,28532.0
2023-10-23 12:20:00,266.01,266.51,265.85,266.51,22120.0,263.6173,264.1128,263.4587,264.1128,22120.0
2023-10-23 12:30:00,266.42,266.69,266.36,266.68,23112.0,264.0236,264.2912,263.9641,264.2813,23112.0
2023-10-23 12:40:00,266.63,266.69,266.45,266.58,4790.0,264.2317,264.2912,264.0533,264.1822,4790.0
2023-10-23 12:50:00,266.68,267.64,266.63,267.63,16074.0,264.2813,265.2326,264.2317,265.2227,16074.0
2023-10-23 13:00:00,267.66,267.68,267.21,267.24,11494.0,265.2524,265.2723,264.8065,264.8362,11494.0
2023-10-23 13:10:00,267.23,267.23,266.56,266.57,11828.0,264.8263,264.8263,264.1623,264.1722,11828.0
2023-10-23 13:20:00,266.73,266.89,266.49,266.61,7062.0,264.3308,264.4894,264.093,264.2119,7062.0
2023-10-23 13:30:00,266.49,266.93,266.49,266.92,6036.0,264.093,264.529,264.093,264.5191,6036.0
2023-10-23 13:40:00,266.79,267.2,266.79,267.2,11116.0,264.3903,264.7966,264.3903,264.7966,11116.0
2023-10-23 13:50:00,267.24,267.24,266.66,266.74,5443.0,264.8362,264.8362,264.2614,264.3407,5443.0
2023-10-23 14:00:00,266.65,267.06,266.49,267.06,9112.0,264.2515,264.6578,264.093,264.6578,9112.0
2023-10-23 14:10:00,267.0,267.0,266.34,266.44,30401.0,264.5984,264.5984,263.9443,264.0434,30401.0
2023-10-23 14:20:00,266.41,266.62,266.31,266.44,15711.0,264.0137,264.2218,263.9146,264.0434,15711.0
2023-10-23 14:30:00,266.44,266.52,266.2,266.51,8901.0,264.0434,264.1227,263.8056,264.1128,8901.0
2023-10-23 14:40:00,266.63,266.81,266.23,266.58,22817.0,264.2317,264.4101,263.8353,264.1822,22817.0
2023-10-23 14:50:00,266.58,266.61,266.39,266.55,35557.0,264.1822,264.2119,263.9939,264.1524,35557.0
2023-10-23 15:00:00,266.73,266.89,266.55,266.55,6089.0,264.3308,264.4894,264.1524,264.1524,6089.0
2023-10-23 15:10:00,266.6,266.6,266.08,266.38,16163.0,264.202,264.202,263.6867,263.984,16163.0
2023-10-23 15:20:00,266.32,266.33,265.67,265.69,184504.0,263.9245,263.9344,263.2803,263.3002,184504.0
2023-10-23 15:30:00,265.6,265.74,265.38,265.44,13362.0,263.211,263.3497,262.9929,263.0524,13362.0
2023-10-23 15:40:00,265.41,265.78,265.39,265.77,23426.0,263.0227,263.3894,263.0029,263.3794,23426.0
2023-10-23 15:50:00,265.73,265.74,265.04,265.22,59157.0,263.3398,263.3497,262.656,262.8344,59157.0
2023-10-24 09:30:00,266.66,267.23,266.38,267.03,64541.0,264.2614,264.8263,263.984,264.6281,64541.0
2023-10-24 09:40:00,267.49,267.54,266.51,266.55,19231.0,265.084,265.1335,264.1128,264.1524,19231.0
2023-10-24 09:50:00,266.53,267.32,266.34,267.32,11810.0,264.1326,264.9155,263.9443,264.9155,11810.0
2023-10-24 10:00:00,267.36,267.57,266.65,267.45,6782.0,264.9551,265.1633,264.2515,265.0443,6782.0
2023-10-24 10:10:00,267.62,267.62,266.78,266.79,79036.0,265.2128,265.2128,264.3804,264.3903,79036.0
2023-10-24 10:20:00,266.74,267.71,266.72,267.69,3873.0,264.3407,265.302,264.3209,265.2822,3873.0
2023-10-24 10:30:00,267.83,268.03,267.52,268.02,17936.0,265.4209,265.6191,265.1137,265.6092,17936.0
2023-10-24 10:40:00,267.83,268.14,267.62,268.06,13229.0,265.4209,265.7281,265.2128,265.6488,13229.0
2023-10-24 10:50:00,268.07,268.11,267.44,267.6,9053.0,265.6588,265.6984,265.0344,265.193,9053.0
2023-10-24 11:00:00,267.44,267.83,267.31,267.67,19634.0,265.0344,265.4209,264.9056,265.2624,19634.0
2023-10-24 11:10:00,267.35,267.57,267.28,267.3,31930.0,264.9452,265.1633,264.8759,264.8957,31930.0
2023-10-24 11:20:00,267.31,267.38,266.72,266.81,11723.0,264.9056,264.975,264.3209,264.4101,11723.0
2023-10-24 11:30:00,266.83,266.92,266.47,266.52,7741.0,264.4299,264.5191,264.0731,264.1227,7741.0
2023-10-24 11:40:00,266.54,266.82,266.4,266.78,7676.0,264.1425,264.42,264.0038,264.3804,7676.0
2023-10-24 11:50:00,266.78,266.96,266.55,266.96,6190.0,264.3804,264.5587,264.1524,264.5587,6190.0
2023-10-24 12:00:00,267.25,267.25,266.79,266.87,3595.0,264.8461,264.8461,264.3903,264.4695,3595.0
2023-10-24 12:10:00,266.86,266.91,266.23,266.23,16458.0,264.4596,264.5092,263.8353,263.8353,16458.0
2023-10-24 12:20:00,266.25,266.25,265.53,265.62,5061.0,263.8551,263.8551,263.1416,263.2308,5061.0
2023-10-24 12:30:00,265.62,265.8,265.42,265.63,11231.0,263.2308,263.4092,263.0326,263.2407,11231.0
2023-10-24 12:40:00,265.6,265.6,265.21,265.28,4886.0,263.211,263.211,262.8245,262.8938,4886.0
2023-10-24 12:50:00,265.32,265.32,265.07,265.27,8851.0,262.9335,262.9335,262.6857,262.8839,8851.0
2023-10-24 13:00:00,265.35,265.74,265.31,265.65,8378.0,262.9632,263.3497,262.9236,263.2605,8378.0
2023-10-24 13:10:00,265.64,265.76,265.42,265.75,2493.0,263.2506,263.3695,263.0326,263.3596,2493.0
2023-10-24 13:20:00,265.81,266.16,265.81,266.16,16278.0,263.4191,263.7659,263.4191,263.7659,16278.0
2023-10-24 13:30:00,266.2,266.43,266.07,266.26,14206.0,263.8056,264.0335,263.6767,263.865,14206.0
2023-10-24 13:40:00,266.26,266.35,266.18,266.19,8089.0,263.865,263.9542,263.7858,263.7957,8089.0
2023-10-24 13:50:00,266.3,266.42,266.01,266.16,9092.0,263.9047,264.0236,263.6173,263.7659,9092.0
2023-10-24 14:00:00,266.27,266.47,266.2,266.37,3475.0,263.8749,264.0731,263.8056,263.974,3475.0
2023-10-24 14:10:00,266.37,266.47,266.14,266.42,12816.0,263.974,264.0731,263.7461,264.0236,12816.0
2023-10-24 14:20:00,266.4,266.84,266.28,266.84,18752.0,264.0038,264.4398,263.8849,264.4398,18752.0
2023-10-24 14:30:00,266.9,267.25,266.87,267.02,15609.0,264.4993,264.8461,264.4695,264.6182,15609.0
2023-10-24 14:40:00,267.06,267.29,266.95,267.24,17583.0,264.6578,264.8858,264.5488,264.8362,17583.0
2023-10-24 14:50:00,267.19,267.26,267.03,267.17,12237.0,264.7867,264.856,264.6281,264.7668,12237.0
2023-10-24 15:00:00,267.2,267.35,267.01,267.01,15165.0,264.7966,264.9452,264.6083,264.6083,15165.0
2023-10-24 15:10:00,267.02,267.65,267.02,267.53,29297.0,264.6182,265.2425,264.6182,265.1236,29297.0
2023-10-24 15:20:00,267.53,267.71,267.43,267.65,26727.0,265.1236,265.302,265.0245,265.2425,26727.0
2023-10-24 15:30:00,267.68,267.77,267.52,267.56,23802.0,265.2723,265.3615,265.1137,265.1533,23802.0
2023-10-24 15:40:00,267.56,267.79,267.56,267.67,26816.0,265.1533,265.3813,265.1533,265.2624,26816.0
2023-10-24 15:50:00,267.64,267.81,267.42,267.46,87850.0,265.2326,265.4011,265.0146,265.0542,87850.0
2023-10-25 09:30:00,265.81,266.11,264.61,264.8,22135.0,263.4191,263.7164,262.2299,262.4182,22135.0
2023-10-25 09:40:00,264.93,264.93,263.94,263.96,20764.0,262.547,262.547,261.5659,261.5857,20764.0
2023-10-25 09:50:00,264.0,264.61,263.8,264.59,15116.0,261.6254,262.2299,261.4272,262.2101,15116.0
2023-10-25 10:00:00,264.6,264.6,263.88,264.31,4936.0,262.22,262.22,261.5064,261.9326,4936.0
2023-10-25 10:10:00,264.38,264.5,264.02,264.31,22277.0,262.0019,262.1209,261.6452,261.9326,22277.0
2023-10-25 10:20:00,264.23,264.41,263.82,264.19,10661.0,261.8533,262.0317,261.447,261.8137,10661.0
2023-10-25 10:30:00,264.18,264.95,264.15,264.94,13831.0,261.8037,262.5668,261.774,262.5569,13831.0
2023-10-25 10:40:00,264.83,265.24,264.55,264.97,11133.0,262.4479,262.8542,262.1704,262.5866,11133.0
2023-10-25 10:50:00,264.73,264.78,264.29,264.4,16287.0,262.3488,262.3983,261.9128,262.0218,16287.0
2023-10-25 11:00:00,264.37,265.39,264.37,264.97,28737.0,261.992,263.0029,261.992,262.5866,28737.0
2023-10-25 11:10:00,264.95,265.2,264.77,265.04,8972.0,262.5668,262.8146,262.3884,262.656,8972.0
2023-10-25 11:20:00,265.04,265.04,264.27,264.74,9483.0,262.656,262.656,261.8929,262.3587,9483.0
2023-10-25 11:30:00,264.72,264.84,264.36,264.41,5234.0,262.3389,262.4578,261.9821,262.0317,5234.0
2023-10-25 11:40:00,264.42,264.52,263.86,264.08,11512.0,262.0416,262.1407,261.4866,261.7046,11512.0
2023-10-25 11:50:00,263.88,263.99,263.57,263.57,14503.0,261.5064,261.6155,261.1992,261.1992,14503.0
2023-10-25 12:00:00,263.51,263.67,263.3,263.49,7519.0,261.1398,261.2983,260.9317,261.1199,7519.0
2023-10-25 12:10:00,263.45,263.59,263.27,263.47,21772.0,261.0803,261.219,260.9019,261.1001,21772.0
2023-10-25 12:20:00,263.48,263.82,263.36,263.59,16042.0,261.11,261.447,260.9911,261.219,16042.0
2023-10-25 12:30:00,263.6,263.97,263.42,263.42,21935.0,261.229,261.5956,261.0506,261.0506,21935.0
2023-10-25 12:40:00,263.44,263.45,262.93,263.0,28136.0,261.0704,261.0803,260.565,260.6344,28136.0
2023-10-25 12:50:00,263.01,263.18,262.9,263.13,12603.0,260.6443,260.8127,260.5353,260.7632,12603.0
2023-10-25 13:00:00,263.12,263.2,262.57,262.87,5461.0,260.7533,260.8326,260.2082,260.5055,5461.0
2023-10-25 13:10:00,262.87,263.15,262.69,262.97,18575.0,260.5055,260.783,260.3271,260.6046,18575.0
2023-10-25 13:20:00,262.85,262.86,262.29,262.43,11478.0,260.4857,260.4956,259.9307,260.0695,11478.0
2023-10-25 13:30:00,262.37,262.37,262.04,262.05,21177.0,260.01,260.01,259.683,259.6929,21177.0
2023-10-25 13:40:00,262.0,262.03,261.7,261.73,10690.0,259.6434,259.6731,259.3461,259.3758,10690.0
2023-10-25 13:50:00,261.72,262.18,261.63,262.17,17749.0,259.3659,259.8217,259.2767,259.8118,17749.0
2023-10-25 14:00:00,262.23,262.32,262.08,262.16,5420.0,259.8713,259.9605,259.7226,259.8019,5420.0
2023-10-25 14:10:00,262.1,262.55,261.96,262.39,11851.0,259.7425,260.1884,259.6037,260.0298,11851.0
2023-10-25 14:20:00,262.46,262.54,262.12,262.21,15619.0,260.0992,260.1785,259.7623,259.8515,15619.0
2023-10-25 14:30:00,262.16,262.35,261.91,261.95,11724.0,259.8019,259.9902,259.5542,259.5938,11724.0
2023-10-25 14:40:00,261.97,261.97,261.69,261.75,7625.0,259.6136,259.6136,259.3361,259.3956,7625.0
2023-10-25 14:50:00,261.72,262.3,261.65,262.1,4537.0,259.3659,259.9407,259.2965,259.7425,4537.0
2023-10-25 15:00:00,262.03,262.03,261.74,261.88,34394.0,259.6731,259.6731,259.3857,259.5244,34394.0
2023-10-25 15:10:00,261.91,262.04,261.75,261.9,24154.0,259.5542,259.683,259.3956,259.5443,24154.0
2023-10-25 15:20:00,261.89,262.29,261.88,262.27,15351.0,259.5343,259.9307,259.5244,259.9109,15351.0
2023-10-25 15:30:00,262.28,262.58,262.25,262.35,10279.0,259.9208,260.2181,259.8911,259.9902,10279.0
2023-10-25 15:40:00,262.37,262.38,261.98,262.22,98925.0,260.01,260.0199,259.6235,259.8614,98925.0
2023-10-25 15:50:00,262.24,262.32,261.89,262.08,48988.0,259.8812,259.9605,259.5343,259.7226,48988.0
2023-10-26 09:30:00,260.77,261.67,260.29,260.29,55949.0,258.4244,259.3163,257.9487,257.9487,55949.0
2023-10-26 09:40:00,260.48,261.02,259.79,259.85,22986.0,258.137,258.6722,257.4532,257.5127,22986.0
2023-10-26 09:50:00,259.67,259.81,259.0,259.2,26147.0,257.3343,257.4731,256.6703,256.8685,26147.0
2023-10-26 10:00:00,259.0,259.18,258.53,258.62,27691.0,256.6703,256.8487,256.2046,256.2938,27691.0
2023-10-26 10:10:00,258.42,258.72,258.25,258.38,27377.0,256.0956,256.3929,255.9271,256.0559,27377.0
2023-10-26 10:20:00,258.3,259.19,258.15,259.09,20356.0,255.9766,256.8586,255.828,256.7595,20356.0
2023-10-26 10:30:00,258.98,259.1,258.22,258.3,12909.0,256.6505,256.7694,255.8974,255.9766,12909.0
2023-10-26 10:40:00,258.3,259.87,258.29,259.87,12236.0,255.9766,257.5325,255.9667,257.5325,12236.0
2023-10-26 10:50:00,259.95,260.26,259.65,259.8,28682.0,257.6118,257.919,257.3145,257.4631,28682.0
2023-10-26 11:00:00,259.85,259.91,258.84,258.91,8739.0,257.5127,257.5722,256.5118,256.5811,8739.0
2023-10-26 11:10:00,259.06,259.13,258.19,258.47,6987.0,256.7298,256.7992,255.8676,256.1451,6987.0
2023-10-26 11:20:00,258.4,258.4,257.87,257.97,20367.0,256.0757,256.0757,255.5505,255.6496,20367.0
2023-10-26 11:30:00,257.97,258.35,257.97,258.19,12450.0,255.6496,256.0262,255.6496,255.8676,12450.0
2023-10-26 11:40:00,258.0,258.08,257.51,257.96,5010.0,255.6793,255.7586,255.1937,255.6397,5010.0
2023-10-26 11:50:00,257.99,258.47,257.98,258.18,11848.0,255.6694,256.1451,255.6595,255.8577,11848.0
2023-10-26 12:00:00,257.82,258.25,257.15,257.15,52799.0,255.501,255.9271,254.837,254.837,52799.0
2023-10-26 12:10:00,257.16,257.21,256.31,256.32,59911.0,254.8469,254.8964,254.0045,254.0144,59911.0
2023-10-26 12:20:00,256.32,256.84,256.32,256.81,29241.0,254.0144,254.5298,254.0144,254.5,29241.0
2023-10-26 12:30:00,256.86,256.96,256.36,256.36,10264.0,254.5496,254.6487,254.0541,254.0541,10264.0
2023-10-26 12:40:00,256.39,256.64,256.17,256.25,24084.0,254.0838,254.3316,253.8658,253.9451,24084.0
2023-10-26 12:50:00,256.2,256.51,256.18,256.23,10066.0,253.8955,254.2027,253.8757,253.9253,10066.0
2023-10-26 13:00:00,256.11,257.01,256.08,256.86,18351.0,253.8063,254.6982,253.7766,254.5496,18351.0
2023-10-26 13:10:00,256.94,257.06,256.77,256.89,12868.0,254.6289,254.7478,254.4604,254.5793,12868.0
2023-10-26 13:20:00,256.8,256.8,256.09,256.33,40432.0,254.4901,254.4901,253.7865,254.0244,40432.0
2023-10-26 13:30:00,256.3,256.82,256.01,256.64,21890.0,253.9946,254.5099,253.7072,254.3316,21890.0
2023-10-26 13:40:00,256.64,257.48,256.62,257.29,21725.0,254.3316,255.164,254.3117,254.9757,21725.0
2023-10-26 13:50:00,257.36,257.49,257.12,257.49,12121.0,255.0451,255.1739,254.8072,255.1739,12121.0
2023-10-26 14:00:00,257.44,257.69,257.3,257.59,6846.0,255.1244,255.3721,254.9856,255.273,6846.0
2023-10-26 14:10:00,257.54,257.93,257.53,257.68,13206.0,255.2235,255.61,255.2136,255.3622,13206.0
2023-10-26 14:20:00,257.65,257.92,257.28,257.92,13876.0,255.3325,255.6001,254.9658,255.6001,13876.0
2023-10-26 14:30:00,257.83,258.52,257.83,258.09,34969.0,255.5109,256.1947,255.5109,255.7685,34969.0
2023-10-26 14:40:00,258.08,258.59,257.99,258.36,14274.0,255.7586,256.264,255.6694,256.0361,14274.0
2023-10-26 14:50:00,258.36,258.88,258.32,258.88,20291.0,256.0361,256.5514,255.9965,256.5514,20291.0
2023-10-26 15:00:00,258.87,259.15,258.69,258.7,34562.0,256.5415,256.819,256.3631,256.373,34562.0
2023-10-26 15:10:00,258.74,258.78,258.16,258.23,106706.0,256.4127,256.4523,255.8379,255.9073,106706.0
2023-10-26 15:20:00,258.27,258.46,258.07,258.08,26507.0,255.9469,256.1352,255.7487,255.7586,26507.0
2023-10-26 15:30:00,258.08,258.08,257.07,257.19,29916.0,255.7586,255.7586,254.7577,254.8766,29916.0
2023-10-26 15:40:00,257.1,257.1,256.56,256.78,44440.0,254.7874,254.7874,254.2523,254.4703,44440.0
2023-10-26 15:50:00,256.83,257.33,256.71,256.89,72259.0,254.5199,255.0154,254.4009,254.5793,72259.0
2023-10-27 09:30:00,258.72,259.14,258.47,258.5,81611.0,256.3929,256.8091,256.1451,256.1748,81611.0
2023-10-27 09:40:00,258.48,259.04,258.02,258.05,26227.0,256.155,256.71,255.6992,255.7289,26227.0
2023-10-27 09:50:00,258.17,258.72,258.02,258.72,12486.0,255.8478,256.3929,255.6992,256.3929,12486.0
2023-10-27 10:00:00,258.63,259.27,258.13,258.54,28837.0,256.3037,256.9379,255.8082,256.2145,28837.0
2023-10-27 10:10:00,258.62,259.49,258.52,258.53,14526.0,256.2938,257.1559,256.1947,256.2046,14526.0
2023-10-27 10:20:00,258.77,259.18,258.63,258.72,18222.0,256.4424,256.8487,256.3037,256.3929,18222.0
2023-10-27 10:30:00,258.65,259.13,258.34,258.35,28079.0,256.3235,256.7992,256.0163,256.0262,28079.0
2023-10-27 10:40:00,258.28,258.45,257.84,258.28,92790.0,255.9568,256.1253,255.5208,255.9568,92790.0
2023-10-27 10:50:00,258.4,259.01,258.39,258.91,22735.0,256.0757,256.6802,256.0658,256.5811,22735.0
2023-10-27 11:00:00,259.06,259.38,258.78,259.35,13589.0,256.7298,257.0469,256.4523,257.0172,13589.0
2023-10-27 11:10:00,259.3,260.1,259.14,259.74,29661.0,256.9676,257.7604,256.8091,257.4037,29661.0
2023-10-27 11:20:00,259.76,260.02,259.68,259.74,11345.0,257.4235,257.6812,257.3442,257.4037,11345.0
2023-10-27 11:30:00,259.84,259.84,259.16,259.45,19764.0,257.5028,257.5028,256.8289,257.1163,19764.0
2023-10-27 11:40:00,259.47,259.55,258.89,259.04,13851.0,257.1361,257.2154,256.5613,256.71,13851.0
2023-10-27 11:50:00,259.13,259.43,259.1,259.43,17390.0,256.7992,257.0965,256.7694,257.0965,17390.0
2023-10-27 12:00:00,259.41,259.57,259.11,259.53,19925.0,257.0766,257.2352,256.7793,257.1956,19925.0
2023-10-27 12:10:00,259.49,259.5,259.0,259.26,24747.0,257.1559,257.1658,256.6703,256.928,24747.0
2023-10-27 12:20:00,259.39,259.4,258.51,258.87,65047.0,257.0568,257.0667,256.1847,256.5415,65047.0
2023-10-27 12:30:00,258.84,259.15,258.6,259.07,22489.0,256.5118,256.819,256.2739,256.7397,22489.0
2023-10-27 12:40:00,258.92,258.98,258.43,258.44,40420.0,256.5911,256.6505,256.1055,256.1154,40420.0
2023-10-27 12:50:00,258.49,258.49,258.13,258.18,51723.0,256.1649,256.1649,255.8082,255.8577,51723.0
2023-10-27 13:00:00,258.2,258.3,257.38,257.62,24804.0,255.8775,255.9766,255.0649,255.3027,24804.0
2023-10-27 13:10:00,257.72,257.88,257.16,257.33,28123.0,255.4018,255.5604,254.8469,255.0154,28123.0
2023-10-27 13:20:00,257.37,257.81,257.19,257.43,16865.0,255.055,255.491,254.8766,255.1145,16865.0
2023-10-27 13:30:00,257.46,257.6,257.22,257.38,9469.0,255.1442,255.2829,254.9063,255.0649,9469.0
2023-10-27 13:40:00,257.26,257.73,257.1,257.33,11798.0,254.946,255.4118,254.7874,255.0154,11798.0
2023-10-27 13:50:00,257.61,257.61,256.92,257.12,41736.0,255.2928,255.2928,254.609,254.8072,41736.0
2023-10-27 14:00:00,257.05,257.15,256.66,256.93,57003.0,254.7379,254.837,254.3514,254.619,57003.0
2023-10-27 14:10:00,256.97,257.45,256.89,257.04,15952.0,254.6586,255.1343,254.5793,254.728,15952.0
2023-10-27 14:20:00,256.99,256.99,256.59,256.62,22324.0,254.6784,254.6784,254.282,254.3117,22324.0
2023-10-27 14:30:00,256.72,257.62,256.67,257.51,19472.0,254.4108,255.3027,254.3613,255.1937,19472.0
2023-10-27 14:40:00,257.55,257.72,257.18,257.18,23904.0,255.2334,255.4018,254.8667,254.8667,23904.0
2023-10-27 14:50:00,257.11,257.23,256.57,256.74,36707.0,254.7973,254.9163,254.2622,254.4307,36707.0
2023-10-27 15:00:00,256.81,257.05,256.73,256.94,45719.0,254.5,254.7379,254.4208,254.6289,45719.0
2023-10-27 15:10:00,256.95,257.34,256.81,257.18,162588.0,254.6388,255.0253,254.5,254.8667,162588.0
2023-10-27 15:20:00,257.13,257.37,256.87,257.37,19034.0,254.8172,255.055,254.5595,255.055,19034.0
2023-10-27 15:30:00,257.4,257.51,256.58,256.6,35685.0,255.0847,255.1937,254.2721,254.2919,35685.0
2023-10-27 15:40:00,256.61,256.96,256.53,256.96,93361.0,254.3018,254.6487,254.2226,254.6487,93361.0
2023-10-27 15:50:00,256.98,257.7,256.82,257.57,206690.0,254.6685,255.382,254.5099,255.2532,206690.0
2023-10-30 09:30:00,259.66,260.73,259.28,260.53,56129.0,257.3244,258.3848,256.9478,258.1866,56129.0
2023-10-30 09:40:00,260.69,261.39,260.51,261.38,18801.0,258.3451,259.0388,258.1668,259.0289,18801.0
2023-10-30 09:50:00,261.53,261.53,261.1,261.11,7995.0,259.1776,259.1776,258.7514,258.7614,7995.0
2023-10-30 10:00:00,261.2,261.22,260.6,261.22,11541.0,258.8505,258.8704,258.2559,258.8704,11541.0
2023-10-30 10:10:00,261.12,261.14,260.15,260.15,6371.0,258.7713,258.7911,257.81,257.81,6371.0
2023-10-30 10:20:00,259.88,259.88,259.39,259.55,14748.0,257.5424,257.5424,257.0568,257.2154,14748.0
2023-10-30 10:30:00,259.44,259.74,259.26,259.53,33385.0,257.1064,257.4037,256.928,257.1956,33385.0
2023-10-30 10:40:00,259.41,259.72,258.98,259.51,14399.0,257.0766,257.3839,256.6505,257.1757,14399.0
2023-10-30 10:50:00,259.5,260.04,259.43,259.45,17679.0,257.1658,257.701,257.0965,257.1163,17679.0
2023-10-30 11:00:00,259.78,260.35,259.78,260.22,6787.0,257.4433,258.0082,257.4433,257.8794,6787.0
2023-10-30 11:10:00,260.23,260.45,259.84,259.91,14547.0,257.8893,258.1073,257.5028,257.5722,14547.0
2023-10-30 11:20:00,259.89,259.9,259.27,259.63,129790.0,257.5523,257.5622,256.9379,257.2947,129790.0
2023-10-30 11:30:00,259.67,260.32,259.64,259.76,71911.0,257.3343,257.9785,257.3046,257.4235,71911.0
2023-10-30 11:40:00,259.7,259.99,259.67,259.87,16284.0,257.364,257.6514,257.3343,257.5325,16284.0
2023-10-30 11:50:00,259.96,260.58,259.96,260.52,9370.0,257.6217,258.2361,257.6217,258.1767,9370.0
2023-10-30 12:00:00,260.51,260.53,260.13,260.13,5141.0,258.1668,258.1866,257.7902,257.7902,5141.0
2023-10-30 12:10:00,260.23,260.58,259.99,260.0,7761.0,257.8893,258.2361,257.6514,257.6613,7761.0
2023-10-30 12:20:00,259.98,259.99,259.76,259.76,6830.0,257.6415,257.6514,257.4235,257.4235,6830.0
2023-10-30 12:30:00,259.76,260.22,259.76,259.81,6250.0,257.4235,257.8794,257.4235,257.4731,6250.0
2023-10-30 12:40:00,259.81,259.83,259.19,259.55,21620.0,257.4731,257.4929,256.8586,257.2154,21620.0
2023-10-30 12:50:00,259.6,259.7,259.19,259.55,42092.0,257.2649,257.364,256.8586,257.2154,42092.0
2023-10-30 13:00:00,259.56,259.83,259.38,259.83,27526.0,257.2253,257.4929,257.0469,257.4929,27526.0
2023-10-30 13:10:00,259.8,259.83,259.58,259.73,6799.0,257.4631,257.4929,257.2451,257.3938,6799.0
2023-10-30 13:20:00,259.72,260.84,259.72,260.74,17615.0,257.3839,258.4938,257.3839,258.3947,17615.0
2023-10-30 13:30:00,260.94,260.98,260.49,260.62,6034.0,258.5929,258.6325,258.1469,258.2758,6034.0
2023-10-30 13:40:00,260.62,260.91,260.62,260.91,15362.0,258.2758,258.5632,258.2758,258.5632,15362.0
2023-10-30 13:50:00,260.88,261.27,260.87,261.19,17387.0,258.5334,258.9199,258.5235,258.8406,17387.0
2023-10-30 14:00:00,261.19,261.28,260.96,261.03,28597.0,258.8406,258.9298,258.6127,258.6821,28597.0
2023-10-30 14:10:00,261.1,261.22,260.77,260.89,31482.0,258.7514,258.8704,258.4244,258.5433,31482.0
2023-10-30 14:20:00,260.87,261.1,260.81,260.87,43082.0,258.5235,258.7514,258.4641,258.5235,43082.0
2023-10-30 14:30:00,260.88,261.44,260.88,261.34,26773.0,258.5334,259.0884,258.5334,258.9893,26773.0
2023-10-30 14:40:00,261.34,261.58,261.27,261.56,23656.0,258.9893,259.2271,258.9199,259.2073,23656.0
2023-10-30 14:50:00,261.56,261.59,261.18,261.24,17379.0,259.2073,259.237,258.8307,258.8902,17379.0
2023-10-30 15:00:00,261.33,261.59,261.31,261.35,19778.0,258.9794,259.237,258.9596,258.9992,19778.0
2023-10-30 15:10:00,261.29,261.55,261.19,261.55,21572.0,258.9397,259.1974,258.8406,259.1974,21572.0
2023-10-30 15:20:00,261.53,261.91,261.47,261.51,27174.0,259.1776,259.5542,259.1181,259.1578,27174.0
2023-10-30 15:30:00,261.57,261.67,261.45,261.56,76214.0,259.2172,259.3163,259.0983,259.2073,76214.0
2023-10-30 15:40:00,261.56,261.57,261.27,261.37,22881.0,259.2073,259.2172,258.9199,259.019,22881.0
2023-10-30 15:50:00,261.4,261.5,260.99,261.05,209360.0,259.0487,259.1478,258.6424,258.7019,209360.0
2023-10-31 09:30:00,261.24,261.31,259.45,259.69,69647.0,258.8902,258.9596,257.1163,257.3541,69647.0
2023-10-31 09:40:00,259.63,259.94,259.54,259.94,12180.0,257.2947,257.6019,257.2055,257.6019,12180.0
2023-10-31 09:50:00,259.88,259.9,259.37,259.86,5265.0,257.5424,257.5622,257.037,257.5226,5265.0
2023-10-31 10:00:00,259.78,260.28,259.55,260.11,4425.0,257.4433,257.9388,257.2154,257.7704,4425.0
2023-10-31 10:10:00,260.48,260.97,260.47,260.61,53227.0,258.137,258.6226,258.1271,258.2659,53227.0
2023-10-31 10:20:00,260.73,261.05,260.64,260.7,7427.0,258.3848,258.7019,258.2956,258.355,7427.0
2023-10-31 10:30:00,260.79,260.82,259.94,260.08,10928.0,258.4442,258.474,257.6019,257.7406,10928.0
2023-10-31 10:40:00,259.98,261.03,259.92,260.6,7076.0,257.6415,258.6821,257.5821,258.2559,7076.0
2023-10-31 10:50:00,260.7,261.29,260.7,261.03,21618.0,258.355,258.9397,258.355,258.6821,21618.0
2023-10-31 11:00:00,261.0,261.14,260.79,260.94,6804.0,258.6523,258.7911,258.4442,258.5929,6804.0
2023-10-31 11:10:00,260.93,260.96,260.57,260.78,9569.0,258.583,258.6127,258.2262,258.4343,9569.0
2023-10-31 11:20:00,260.7,260.76,260.31,260.48,8624.0,258.355,258.4145,257.9686,258.137,8624.0
2023-10-31 11:30:00,260.22,260.72,260.16,260.62,36170.0,257.8794,258.3749,257.8199,258.2758,36170.0
2023-10-31 11:40:00,260.55,260.6,260.1,260.29,68670.0,258.2064,258.2559,257.7604,257.9487,68670.0
2023-10-31 11:50:00,260.22,260.8,260.17,260.8,10737.0,257.8794,258.4541,257.8298,258.4541,10737.0
2023-10-31 12:00:00,260.88,260.93,260.5,260.69,16537.0,258.5334,258.583,258.1568,258.3451,16537.0
2023-10-31 12:10:00,260.7,260.77,260.17,260.32,8410.0,258.355,258.4244,257.8298,257.9785,8410.0
2023-10-31 12:20:00,260.29,260.7,260.28,260.6,18915.0,257.9487,258.355,257.9388,258.2559,18915.0
2023-10-31 12:30:00,260.74,261.04,260.24,261.04,6771.0,258.3947,258.692,257.8992,258.692,6771.0
2023-10-31 12:40:00,261.05,261.33,260.9,261.24,18340.0,258.7019,258.9794,258.5532,258.8902,18340.0
2023-10-31 12:50:00,261.19,261.31,260.94,261.26,11100.0,258.8406,258.9596,258.5929,258.91,11100.0
2023-10-31 13:00:00,261.29,261.43,261.22,261.37,6323.0,258.9397,259.0785,258.8704,259.019,6323.0
2023-10-31 13:10:00,261.41,261.41,260.9,261.24,9416.0,259.0587,259.0587,258.5532,258.8902,9416.0
2023-10-31 13:20:00,261.3,261.42,261.06,261.3,11578.0,258.9496,259.0686,258.7118,258.9496,11578.0
2023-10-31 13:30:00,261.33,261.6,261.31,261.59,16920.0,258.9794,259.2469,258.9596,259.237,16920.0
2023-10-31 13:40:00,261.52,261.96,261.52,261.7,13925.0,259.1677,259.6037,259.1677,259.3461,13925.0
2023-10-31 13:50:00,261.67,262.11,261.66,262.09,6900.0,259.3163,259.7524,259.3064,259.7325,6900.0
2023-10-31 14:00:00,262.04,262.16,261.91,261.91,27246.0,259.683,259.8019,259.5542,259.5542,27246.0
2023-10-31 14:10:00,261.93,262.02,261.7,261.7,48148.0,259.574,259.6632,259.3461,259.3461,48148.0
2023-10-31 14:20:00,261.65,261.78,261.44,261.47,63522.0,259.2965,259.4253,259.0884,259.1181,63522.0
2023-10-31 14:30:00,261.44,261.76,261.44,261.62,28686.0,259.0884,259.4055,259.0884,259.2668,28686.0
2023-10-31 14:40:00,261.65,262.09,261.63,261.95,25628.0,259.2965,259.7325,259.2767,259.5938,25628.0
2023-10-31 14:50:00,261.97,262.19,261.87,262.1,25158.0,259.6136,259.8316,259.5145,259.7425,25158.0
2023-10-31 15:00:00,262.12,262.38,262.12,262.28,55162.0,259.7623,260.0199,259.7623,259.9208,55162.0
2023-10-31 15:10:00,262.31,262.41,262.14,262.3,36324.0,259.9506,260.0497,259.7821,259.9407,36324.0
2023-10-31 15:20:00,262.28,262.28,261.97,262.12,7469.0,259.9208,259.9208,259.6136,259.7623,7469.0
2023-10-31 15:30:00,262.12,262.12,261.84,261.85,14421.0,259.7623,259.7623,259.4848,259.4947,14421.0
2023-10-31 15:40:00,261.83,262.07,261.75,262.05,177818.0,259.4749,259.7127,259.3956,259.6929,177818.0
2023-10-31 15:50:00,262.05,262.36,261.9,262.1,384072.0,259.6929,260.0001,259.5443,259.7425,384072.0
2023-11-01 09:30:00,262.54,263.07,262.54,263.02,31467.0,260.1785,260.7037,260.1785,260.6542,31467.0
2023-11-01 09:40:00,262.97,263.63,262.9,263.41,10816.0,260.6046,261.2587,260.5353,261.0407,10816.0
2023-11-01 09:50:00,263.6,263.62,263.16,263.26,12389.0,261.229,261.2488,260.7929,260.892,12389.0
2023-11-01 10:00:00,263.33,263.71,262.94,263.12,10915.0,260.9614,261.338,260.5749,260.7533,10915.0
2023-11-01 10:10:00,262.99,263.61,262.82,263.49,24568.0,260.6244,261.2389,260.456,261.1199,24568.0
2023-11-01 10:20:00,263.56,264.48,263.56,264.27,70032.0,261.1893,262.101,261.1893,261.8929,70032.0
2023-11-01 10:30:00,264.45,264.54,264.25,264.46,20175.0,262.0713,262.1605,261.8731,262.0812,20175.0
2023-11-01 10:40:00,264.47,264.75,264.36,264.36,18955.0,262.0911,262.3686,261.9821,261.9821,18955.0
2023-11-01 10:50:00,264.36,264.46,264.25,264.41,32307.0,261.9821,262.0812,261.8731,262.0317,32307.0
2023-11-01 11:00:00,264.4,264.75,264.32,264.67,56981.0,262.0218,262.3686,261.9425,262.2893,56981.0
2023-11-01 11:10:00,264.66,264.66,264.01,264.07,20293.0,262.2794,262.2794,261.6353,261.6947,20293.0
2023-11-01 11:20:00,264.07,264.08,263.78,263.84,14199.0,261.6947,261.7046,261.4073,261.4668,14199.0
2023-11-01 11:30:00,263.86,263.95,263.67,263.81,10172.0,261.4866,261.5758,261.2983,261.4371,10172.0
2023-11-01 11:40:00,263.9,264.09,263.81,264.04,4580.0,261.5263,261.7146,261.4371,261.665,4580.0
2023-11-01 11:50:00,263.98,264.29,263.94,264.22,3814.0,261.6055,261.9128,261.5659,261.8434,3814.0
2023-11-01 12:00:00,264.16,264.16,263.85,263.85,10963.0,261.7839,261.7839,261.4767,261.4767,10963.0
2023-11-01 12:10:00,264.07,264.11,263.65,263.78,8027.0,261.6947,261.7344,261.2785,261.4073,8027.0
2023-11-01 12:20:00,263.74,263.88,263.7,263.84,5655.0,261.3677,261.5064,261.3281,261.4668,5655.0
2023-11-01 12:30:00,263.92,264.09,263.62,263.62,9376.0,261.5461,261.7146,261.2488,261.2488,9376.0
2023-11-01 12:40:00,263.55,263.66,263.35,263.63,8368.0,261.1794,261.2884,260.9812,261.2587,8368.0
2023-11-01 12:50:00,263.61,263.79,263.53,263.69,17552.0,261.2389,261.4173,261.1596,261.3182,17552.0
2023-11-01 13:00:00,263.67,263.81,263.47,263.8,5265.0,261.2983,261.4371,261.1001,261.4272,5265.0
2023-11-01 13:10:00,263.79,264.11,263.78,263.96,33427.0,261.4173,261.7344,261.4073,261.5857,33427.0
2023-11-01 13:20:00,263.95,263.97,263.67,263.76,14521.0,261.5758,261.5956,261.2983,261.3875,14521.0
2023-11-01 13:30:00,263.76,263.81,263.49,263.69,17315.0,261.3875,261.4371,261.1199,261.3182,17315.0
2023-11-01 13:40:00,263.76,263.95,263.58,263.73,16628.0,261.3875,261.5758,261.2091,261.3578,16628.0
2023-11-01 13:50:00,263.81,264.01,263.75,263.97,5363.0,261.4371,261.6353,261.3776,261.5956,5363.0
2023-11-01 14:00:00,263.94,264.34,263.61,263.78,8299.0,261.5659,261.9623,261.2389,261.4073,8299.0
2023-11-01 14:10:00,263.71,263.86,263.42,263.77,29480.0,261.338,261.4866,261.0506,261.3974,29480.0
2023-11-01 14:20:00,263.83,264.22,263.82,264.1,25736.0,261.4569,261.8434,261.447,261.7245,25736.0
2023-11-01 14:30:00,264.2,265.09,263.95,264.21,33511.0,261.8236,262.7056,261.5758,261.8335,33511.0
2023-11-01 14:40:00,264.17,264.28,263.18,263.68,28896.0,261.7938,261.9028,260.8127,261.3082,28896.0
2023-11-01 14:50:00,263.69,265.01,263.68,264.84,22876.0,261.3182,262.6263,261.3082,262.4578,22876.0
2023-11-01 15:00:00,264.98,265.71,264.98,265.59,18322.0,262.5965,263.32,262.5965,263.2011,18322.0
2023-11-01 15:10:00,265.56,265.97,265.41,265.64,135602.0,263.1713,263.5776,263.0227,263.2506,135602.0
2023-11-01 15:20:00,265.64,266.17,265.57,265.95,66011.0,263.2506,263.7758,263.1812,263.5578,66011.0
2023-11-01 15:30:00,265.95,266.4,265.89,266.21,250486.0,263.5578,264.0038,263.4984,263.8155,250486.0
2023-11-01 15:40:00,266.16,266.28,265.96,266.24,34453.0,263.7659,263.8849,263.5677,263.8452,34453.0
2023-11-01 15:50:00,266.27,266.31,265.91,266.12,131407.0,263.8749,263.9146,263.5182,263.7263,131407.0
2023-11-02 09:30:00,269.21,270.1,269.21,270.0,52130.0,266.7885,267.6705,266.7885,267.5714,52130.0
2023-11-02 09:40:00,270.05,270.12,269.29,269.61,44606.0,267.6209,267.6903,266.8678,267.1849,44606.0
2023-11-02 09:50:00,269.67,269.77,269.41,269.61,42256.0,267.2444,267.3435,266.9867,267.1849,42256.0
2023-11-02 10:00:00,269.66,269.8,269.04,269.04,16737.0,267.2345,267.3732,266.62,266.62,16737.0
2023-11-02 10:10:00,268.97,269.39,268.8,269.38,19763.0,266.5507,266.9669,266.3822,266.957,19763.0
2023-11-02 10:20:00,269.35,270.05,269.28,269.95,18150.0,266.9272,267.6209,266.8579,267.5218,18150.0
2023-11-02 10:30:00,269.85,270.03,269.63,270.01,63447.0,267.4227,267.6011,267.2047,267.5813,63447.0
2023-11-02 10:40:00,270.0,270.18,269.93,270.02,44703.0,267.5714,267.7498,267.502,267.5912,44703.0
2023-11-02 10:50:00,270.04,270.41,269.99,270.34,16446.0,267.611,267.9777,267.5615,267.9083,16446.0
2023-11-02 11:00:00,270.36,270.39,270.08,270.18,13399.0,267.9282,267.9579,267.6507,267.7498,13399.0
2023-11-02 11:10:00,270.16,270.23,269.69,270.08,26244.0,267.73,267.7993,267.2642,267.6507,26244.0
2023-11-02 11:20:00,270.1,270.18,269.85,269.88,49685.0,267.6705,267.7498,267.4227,267.4525,49685.0
2023-11-02 11:30:00,269.89,270.31,269.75,270.16,16734.0,267.4624,267.8786,267.3236,267.73,16734.0
2023-11-02 11:40:00,270.24,270.3,269.95,269.98,14073.0,267.8092,267.8687,267.5218,267.5516,14073.0
2023-11-02 11:50:00,270.0,270.16,269.72,269.92,19788.0,267.5714,267.73,267.2939,267.4921,19788.0
2023-11-02 12:00:00,269.91,269.93,269.7,269.8,10601.0,267.4822,267.502,267.2741,267.3732,10601.0
2023-11-02 12:10:00,269.78,269.96,269.63,269.89,18711.0,267.3534,267.5318,267.2047,267.4624,18711.0
2023-11-02 12:20:00,269.8,269.98,269.71,269.86,12458.0,267.3732,267.5516,267.284,267.4327,12458.0
2023-11-02 12:30:00,269.93,270.2,269.76,270.15,19461.0,267.502,267.7696,267.3336,267.72,19461.0
2023-11-02 12:40:00,270.15,270.29,270.08,270.26,12714.0,267.72,267.8588,267.6507,267.8291,12714.0
2023-11-02 12:50:00,270.21,270.33,270.0,270.07,40326.0,267.7795,267.8984,267.5714,267.6408,40326.0
2023-11-02 13:00:00,270.05,270.28,269.9,270.28,29273.0,267.6209,267.8489,267.4723,267.8489,29273.0
2023-11-02 13:10:00,270.28,270.51,270.26,270.39,32833.0,267.8489,268.0768,267.8291,267.9579,32833.0
2023-11-02 13:20:00,270.41,270.44,270.25,270.33,6864.0,267.9777,268.0074,267.8191,267.8984,6864.0
2023-11-02 13:30:00,270.37,270.66,270.37,270.64,14984.0,267.9381,268.2255,267.9381,268.2056,14984.0
2023-11-02 13:40:00,270.63,270.66,270.53,270.64,10613.0,268.1957,268.2255,268.0966,268.2056,10613.0
2023-11-02 13:50:00,270.54,270.92,270.53,270.76,21884.0,268.1065,268.4831,268.0966,268.3246,21884.0
2023-11-02 14:00:00,270.77,270.77,270.55,270.6,22514.0,268.3345,268.3345,268.1164,268.166,22514.0
2023-11-02 14:10:00,270.63,270.8,270.4,270.75,37099.0,268.1957,268.3642,267.9678,268.3146,37099.0
2023-11-02 14:20:00,270.72,270.82,270.69,270.81,11701.0,268.2849,268.384,268.2552,268.3741,11701.0
2023-11-02 14:30:00,270.78,270.85,270.65,270.77,31227.0,268.3444,268.4137,268.2155,268.3345,31227.0
2023-11-02 14:40:00,270.8,270.96,270.72,270.8,26135.0,268.3642,268.5228,268.2849,268.3642,26135.0
2023-11-02 14:50:00,270.73,270.88,270.68,270.85,20418.0,268.2948,268.4435,268.2453,268.4137,20418.0
2023-11-02 15:00:00,270.85,270.97,270.66,270.92,97630.0,268.4137,268.5327,268.2255,268.4831,97630.0
2023-11-02 15:10:00,270.9,271.0,270.85,270.92,46552.0,268.4633,268.5624,268.4137,268.4831,46552.0
2023-11-02 15:20:00,270.95,270.99,270.8,270.8,73833.0,268.5128,268.5525,268.3642,268.3642,73833.0
2023-11-02 15:30:00,270.76,271.04,270.75,271.03,16671.0,268.3246,268.602,268.3146,268.5921,16671.0
2023-11-02 15:40:00,271.03,271.12,270.77,270.96,21791.0,268.5921,268.6813,268.3345,268.5228,21791.0
2023-11-02 15:50:00,270.88,271.13,270.82,270.96,87964.0,268.4435,268.6912,268.384,268.5228,87964.0
2023-11-03 09:30:00,271.59,272.19,271.55,271.64,46683.0,269.1471,269.7417,269.1075,269.1966,46683.0
2023-11-03 09:40:00,271.68,273.05,271.63,272.77,41312.0,269.2363,270.594,269.1867,270.3165,41312.0
2023-11-03 09:50:00,272.84,273.24,272.84,273.11,31950.0,270.3858,270.7822,270.3858,270.6534,31950.0
2023-11-03 10:00:00,273.1,273.43,272.48,272.69,17313.0,270.6435,270.9705,270.0291,270.2372,17313.0
2023-11-03 10:10:00,272.51,272.95,272.23,272.82,11621.0,270.0588,270.4949,269.7813,270.366,11621.0
2023-11-03 10:20:00,272.87,272.9,272.06,272.13,5739.0,270.4156,270.4453,269.6129,269.6822,5739.0
2023-11-03 10:30:00,272.24,272.68,272.03,272.56,31080.0,269.7912,270.2273,269.5831,270.1084,31080.0
2023-11-03 10:40:00,272.51,272.78,272.27,272.55,25859.0,270.0588,270.3264,269.821,270.0985,25859.0
2023-11-03 10:50:00,272.64,272.64,272.32,272.62,18045.0,270.1876,270.1876,269.8705,270.1678,18045.0
2023-11-03 11:00:00,272.92,272.93,272.5,272.53,67466.0,270.4651,270.475,270.0489,270.0786,67466.0
2023-11-03 11:10:00,272.35,272.73,272.29,272.61,11643.0,269.9003,270.2768,269.8408,270.1579,11643.0
2023-11-03 11:20:00,272.64,272.78,272.45,272.76,15943.0,270.1876,270.3264,269.9994,270.3066,15943.0
2023-11-03 11:30:00,272.93,273.11,272.88,273.1,3343.0,270.475,270.6534,270.4255,270.6435,3343.0
2023-11-03 11:40:00,273.08,273.27,272.98,273.22,7152.0,270.6237,270.812,270.5246,270.7624,7152.0
2023-11-03 11:50:00,273.28,273.45,273.18,273.3,47907.0,270.8219,270.9904,270.7228,270.8417,47907.0
2023-11-03 12:00:00,273.24,273.43,273.14,273.41,16591.0,270.7822,270.9705,270.6831,270.9507,16591.0
2023-11-03 12:10:00,273.4,273.76,273.39,273.69,17115.0,270.9408,271.2976,270.9309,271.2282,17115.0
2023-11-03 12:20:00,273.72,274.02,273.6,273.91,35911.0,271.2579,271.5552,271.139,271.4462,35911.0
2023-11-03 12:30:00,273.91,274.06,273.84,273.89,17248.0,271.4462,271.5949,271.3769,271.4264,17248.0
2023-11-03 12:40:00,273.94,273.96,273.78,273.85,7011.0,271.476,271.4958,271.3174,271.3868,7011.0
2023-11-03 12:50:00,273.79,273.98,273.79,273.94,23814.0,271.3273,271.5156,271.3273,271.476,23814.0
2023-11-03 13:00:00,273.93,274.06,273.88,273.88,5635.0,271.466,271.5949,271.4165,271.4165,5635.0
2023-11-03 13:10:00,273.86,273.88,273.61,273.68,18203.0,271.3967,271.4165,271.1489,271.2183,18203.0
2023-11-03 13:20:00,273.67,273.69,273.35,273.55,22241.0,271.2084,271.2282,270.8913,271.0895,22241.0
2023-11-03 13:30:00,273.58,273.77,273.58,273.68,13178.0,271.1192,271.3075,271.1192,271.2183,13178.0
2023-11-03 13:40:00,273.67,273.68,273.42,273.57,10026.0,271.2084,271.2183,270.9606,271.1093,10026.0
2023-11-03 13:50:00,273.56,273.93,273.5,273.86,8962.0,271.0994,271.466,271.0399,271.3967,8962.0
2023-11-03 14:00:00,273.83,273.83,273.48,273.69,11315.0,271.3669,271.3669,271.0201,271.2282,11315.0
2023-11-03 14:10:00,273.66,273.94,273.64,273.82,9631.0,271.1985,271.476,271.1787,271.357,9631.0
2023-11-03 14:20:00,273.87,274.11,273.74,274.11,29955.0,271.4066,271.6444,271.2778,271.6444,29955.0
2023-11-03 14:30:00,274.11,274.15,273.9,274.11,36970.0,271.6444,271.6841,271.4363,271.6444,36970.0
2023-11-03 14:40:00,274.12,274.31,274.08,274.28,41964.0,271.6543,271.8426,271.6147,271.8129,41964.0
2023-11-03 14:50:00,274.28,274.33,274.15,274.27,18133.0,271.8129,271.8624,271.6841,271.803,18133.0
2023-11-03 15:00:00,274.28,274.48,274.17,274.18,82443.0,271.8129,272.0111,271.7039,271.7138,82443.0
2023-11-03 15:10:00,274.19,274.28,273.99,274.0,23985.0,271.7237,271.8129,271.5255,271.5354,23985.0
2023-11-03 15:20:00,274.0,274.09,273.84,273.9,25426.0,271.5354,271.6246,271.3769,271.4363,25426.0
2023-11-03 15:30:00,273.92,273.99,273.73,273.94,56793.0,271.4561,271.5255,271.2678,271.476,56793.0
2023-11-03 15:40:00,273.96,273.99,273.64,273.69,147606.0,271.4958,271.5255,271.1787,271.2282,147606.0
2023-11-03 15:50:00,273.7,273.87,273.59,273.64,203393.0,271.2381,271.4066,271.1291,271.1787,203393.0
2023-11-06 09:30:00,274.26,275.1,274.23,275.01,31676.0,271.7931,272.6255,271.7633,272.5363,31676.0
2023-11-06 09:40:00,275.02,275.02,274.42,274.58,20558.0,272.5462,272.5462,271.9516,272.1102,20558.0
2023-11-06 09:50:00,274.61,274.91,274.5,274.76,14083.0,272.1399,272.4372,272.0309,272.2886,14083.0
2023-11-06 10:00:00,274.84,274.94,274.37,274.66,14998.0,272.3679,272.467,271.9021,272.1895,14998.0
2023-11-06 10:10:00,274.63,274.63,274.18,274.5,16787.0,272.1597,272.1597,271.7138,272.0309,16787.0
2023-11-06 10:20:00,274.71,274.92,274.5,274.61,7315.0,272.239,272.4471,272.0309,272.1399,7315.0
2023-11-06 10:30:00,274.6,275.1,274.59,275.1,10407.0,272.13,272.6255,272.1201,272.6255,10407.0
2023-11-06 10:40:00,275.13,275.29,274.65,274.81,93562.0,272.6552,272.8138,272.1796,272.3381,93562.0
2023-11-06 10:50:00,274.79,275.07,274.79,274.85,13431.0,272.3183,272.5958,272.3183,272.3778,13431.0
2023-11-06 11:00:00,274.87,275.25,274.85,275.21,25250.0,272.3976,272.7742,272.3778,272.7345,25250.0
2023-11-06 11:10:00,275.22,275.22,274.92,275.17,10786.0,272.7444,272.7444,272.4471,272.6949,10786.0
2023-11-06 11:20:00,275.18,275.21,274.88,275.02,14217.0,272.7048,272.7345,272.4075,272.5462,14217.0
2023-11-06 11:30:00,274.95,275.02,274.72,274.74,13798.0,272.4769,272.5462,272.2489,272.2688,13798.0
2023-11-06 11:40:00,274.78,274.83,274.56,274.58,12800.0,272.3084,272.3579,272.0904,272.1102,12800.0
2023-11-06 11:50:00,274.61,275.05,274.61,274.98,11273.0,272.1399,272.576,272.1399,272.5066,11273.0
2023-11-06 12:00:00,274.93,275.02,274.61,274.78,27816.0,272.457,272.5462,272.1399,272.3084,27816.0
2023-11-06 12:10:00,274.77,274.8,274.53,274.56,2709.0,272.2985,272.3282,272.0606,272.0904,2709.0
2023-11-06 12:20:00,274.55,274.61,274.44,274.61,6693.0,272.0805,272.1399,271.9715,272.1399,6693.0
2023-11-06 12:30:00,274.56,274.64,274.4,274.45,12578.0,272.0904,272.1697,271.9318,271.9814,12578.0
2023-11-06 12:40:00,274.5,274.51,274.25,274.31,17142.0,272.0309,272.0408,271.7832,271.8426,17142.0
2023-11-06 12:50:00,274.29,274.48,274.1,274.44,8934.0,271.8228,272.0111,271.6345,271.9715,8934.0
2023-11-06 13:00:00,274.47,274.47,274.11,274.13,19826.0,272.0012,272.0012,271.6444,271.6642,19826.0
2023-11-06 13:10:00,274.09,274.09,273.64,273.64,3668.0,271.6246,271.6246,271.1787,271.1787,3668.0
2023-11-06 13:20:00,273.65,273.72,273.43,273.67,7707.0,271.1886,271.2579,270.9705,271.2084,7707.0
2023-11-06 13:30:00,273.69,274.09,273.68,274.09,2882.0,271.2282,271.6246,271.2183,271.6246,2882.0
2023-11-06 13:40:00,274.06,274.15,273.82,273.91,25333.0,271.5949,271.6841,271.357,271.4462,25333.0
2023-11-06 13:50:00,273.89,274.03,273.8,274.03,35911.0,271.4264,271.5651,271.3372,271.5651,35911.0
2023-11-06 14:00:00,274.05,274.05,273.65,273.69,28415.0,271.585,271.585,271.1886,271.2282,28415.0
2023-11-06 14:10:00,273.7,273.99,273.59,273.98,14520.0,271.2381,271.5255,271.1291,271.5156,14520.0
2023-11-06 14:20:00,273.99,274.08,273.91,274.07,32157.0,271.5255,271.6147,271.4462,271.6048,32157.0
2023-11-06 14:30:00,274.06,274.28,274.03,274.23,29616.0,271.5949,271.8129,271.5651,271.7633,29616.0
2023-11-06 14:40:00,274.2,274.64,274.17,274.47,36987.0,271.7336,272.1697,271.7039,272.0012,36987.0
2023-11-06 14:50:00,274.47,274.78,274.46,274.75,81802.0,272.0012,272.3084,271.9913,272.2787,81802.0
2023-11-06 15:00:00,274.74,274.75,274.54,274.64,11121.0,272.2688,272.2787,272.0706,272.1697,11121.0
2023-11-06 15:10:00,274.66,274.83,274.63,274.81,31140.0,272.1895,272.3579,272.1597,272.3381,31140.0
2023-11-06 15:20:00,274.73,274.78,274.58,274.75,28911.0,272.2588,272.3084,272.1102,272.2787,28911.0
2023-11-06 15:30:00,274.74,274.84,274.62,274.72,77865.0,272.2688,272.3679,272.1498,272.2489,77865.0
2023-11-06 15:40:00,274.71,274.8,274.51,274.64,68120.0,272.239,272.3282,272.0408,272.1697,68120.0
2023-11-06 15:50:00,274.7,275.25,274.64,275.19,164056.0,272.2291,272.7742,272.1697,272.7147,164056.0
2023-11-07 09:30:00,275.89,276.3,275.29,275.47,70072.0,273.4084,273.8147,272.8138,272.9922,70072.0
2023-11-07 09:40:00,275.52,275.95,275.52,275.94,30943.0,273.0417,273.4679,273.0417,273.458,30943.0
2023-11-07 09:50:00,275.84,276.67,275.84,276.49,22898.0,273.3589,274.1814,273.3589,274.003,22898.0
2023-11-07 10:00:00,276.88,276.92,276.28,276.28,10446.0,274.3895,274.4291,273.7949,273.7949,10446.0
2023-11-07 10:10:00,276.25,276.72,276.19,276.71,26522.0,273.7652,274.2309,273.7057,274.221,26522.0
2023-11-07 10:20:00,276.81,277.23,276.61,277.18,22759.0,274.3201,274.7364,274.1219,274.6868,22759.0
2023-11-07 10:30:00,277.18,277.51,277.1,277.47,40146.0,274.6868,275.0138,274.6075,274.9742,40146.0
2023-11-07 10:40:00,277.45,277.84,277.45,277.84,37127.0,274.9544,275.3409,274.9544,275.3409,37127.0
2023-11-07 10:50:00,277.77,278.17,277.77,277.96,46348.0,275.2715,275.6679,275.2715,275.4598,46348.0
2023-11-07 11:00:00,277.95,278.03,277.8,277.94,9034.0,275.4499,275.5292,275.3012,275.44,9034.0
2023-11-07 11:10:00,277.96,278.0,277.72,277.72,6227.0,275.4598,275.4994,275.222,275.222,6227.0
2023-11-07 11:20:00,277.79,278.01,277.79,278.0,10819.0,275.2913,275.5093,275.2913,275.4994,10819.0
2023-11-07 11:30:00,277.97,278.25,277.97,278.19,11815.0,275.4697,275.7472,275.4697,275.6877,11815.0
2023-11-07 11:40:00,278.19,278.3,277.63,277.75,13538.0,275.6877,275.7967,275.1328,275.2517,13538.0
2023-11-07 11:50:00,277.78,278.0,277.74,277.84,12717.0,275.2814,275.4994,275.2418,275.3409,12717.0
2023-11-07 12:00:00,277.82,277.83,277.38,277.56,7204.0,275.3211,275.331,274.885,275.0634,7204.0
2023-11-07 12:10:00,277.52,277.56,277.22,277.44,37891.0,275.0238,275.0634,274.7265,274.9445,37891.0
2023-11-07 12:20:00,277.45,277.6,277.34,277.41,13242.0,274.9544,275.103,274.8454,274.9147,13242.0
2023-11-07 12:30:00,277.42,277.69,277.13,277.65,34330.0,274.9247,275.1922,274.6373,275.1526,34330.0
2023-11-07 12:40:00,277.63,277.81,277.53,277.57,20638.0,275.1328,275.3111,275.0337,275.0733,20638.0
2023-11-07 12:50:00,277.6,277.77,277.48,277.76,19484.0,275.103,275.2715,274.9841,275.2616,19484.0
2023-11-07 13:00:00,277.8,278.07,277.69,278.05,33268.0,275.3012,275.5688,275.1922,275.549,33268.0
2023-11-07 13:10:00,278.04,278.17,277.98,278.15,21361.0,275.5391,275.6679,275.4796,275.6481,21361.0
2023-11-07 13:20:00,278.19,278.26,278.0,278.15,10744.0,275.6877,275.7571,275.4994,275.6481,10744.0
2023-11-07 13:30:00,278.09,278.32,278.09,278.32,7241.0,275.5886,275.8166,275.5886,275.8166,7241.0
2023-11-07 13:40:00,278.28,278.37,278.1,278.34,32815.0,275.7769,275.8661,275.5985,275.8364,32815.0
2023-11-07 13:50:00,278.38,278.42,278.12,278.37,30922.0,275.876,275.9157,275.6184,275.8661,30922.0
2023-11-07 14:00:00,278.35,278.49,278.22,278.3,8943.0,275.8463,275.985,275.7175,275.7967,8943.0
2023-11-07 14:10:00,278.34,278.41,278.23,278.32,14600.0,275.8364,275.9057,275.7274,275.8166,14600.0
2023-11-07 14:20:00,278.35,278.44,278.28,278.39,9665.0,275.8463,275.9355,275.7769,275.8859,9665.0
2023-11-07 14:30:00,278.4,278.52,278.34,278.34,88425.0,275.8958,276.0148,275.8364,275.8364,88425.0
2023-11-07 14:40:00,278.34,278.35,278.01,278.11,19704.0,275.8364,275.8463,275.5093,275.6084,19704.0
2023-11-07 14:50:00,278.09,278.18,277.98,278.09,13567.0,275.5886,275.6778,275.4796,275.5886,13567.0
2023-11-07 15:00:00,278.06,278.18,277.83,277.94,15335.0,275.5589,275.6778,275.331,275.44,15335.0
2023-11-07 15:10:00,277.94,278.12,277.88,278.11,27926.0,275.44,275.6184,275.3805,275.6084,27926.0
2023-11-07 15:20:00,278.03,278.28,277.97,278.23,51148.0,275.5292,275.7769,275.4697,275.7274,51148.0
2023-11-07 15:30:00,278.25,278.47,278.22,278.47,96792.0,275.7472,275.9652,275.7175,275.9652,96792.0
2023-11-07 15:40:00,278.45,278.47,278.19,278.19,83630.0,275.9454,275.9652,275.6877,275.6877,83630.0
2023-11-07 15:50:00,278.14,278.15,277.5,277.9,118837.0,275.6382,275.6481,275.0039,275.4003,118837.0
2023-11-08 09:30:00,278.39,279.16,278.39,279.01,57327.0,275.8859,276.649,275.8859,276.5003,57327.0
2023-11-08 09:40:00,278.82,278.93,278.55,278.9,10114.0,276.3121,276.4211,276.0445,276.3913,10114.0
2023-11-08 09:50:00,278.9,279.21,278.77,278.81,16076.0,276.3913,276.6986,276.2625,276.3021,16076.0
2023-11-08 10:00:00,278.91,278.91,278.3,278.76,36067.0,276.4012,276.4012,275.7967,276.2526,36067.0
2023-11-08 10:10:00,278.72,278.75,278.39,278.44,6267.0,276.213,276.2427,275.8859,275.9355,6267.0
2023-11-08 10:20:00,278.19,278.3,277.96,278.06,7908.0,275.6877,275.7967,275.4598,275.5589,7908.0
2023-11-08 10:30:00,278.2,278.24,277.88,277.99,22217.0,275.6976,275.7373,275.3805,275.4895,22217.0
2023-11-08 10:40:00,277.98,278.35,277.9,278.35,20721.0,275.4796,275.8463,275.4003,275.8463,20721.0
2023-11-08 10:50:00,278.33,278.33,277.96,278.11,6193.0,275.8265,275.8265,275.4598,275.6084,6193.0
2023-11-08 11:00:00,278.06,278.29,277.99,278.0,32531.0,275.5589,275.7868,275.4895,275.4994,32531.0
2023-11-08 11:10:00,278.01,278.53,278.0,278.36,14720.0,275.5093,276.0247,275.4994,275.8562,14720.0
2023-11-08 11:20:00,278.22,278.28,277.84,278.16,27467.0,275.7175,275.7769,275.3409,275.658,27467.0
2023-11-08 11:30:00,278.04,278.3,277.99,278.15,64897.0,275.5391,275.7967,275.4895,275.6481,64897.0
2023-11-08 11:40:00,278.11,278.43,278.07,278.28,40691.0,275.6084,275.9256,275.5688,275.7769,40691.0
2023-11-08 11:50:00,278.17,278.22,277.92,277.92,48011.0,275.6679,275.7175,275.4202,275.4202,48011.0
2023-11-08 12:00:00,277.88,277.95,277.18,277.32,24630.0,275.3805,275.4499,274.6868,274.8256,24630.0
2023-11-08 12:10:00,277.57,277.66,277.53,277.65,8738.0,275.0733,275.1625,275.0337,275.1526,8738.0
2023-11-08 12:20:00,277.63,277.7,277.51,277.62,21524.0,275.1328,275.2021,275.0138,275.1229,21524.0
2023-11-08 12:30:00,277.55,277.89,277.45,277.89,13239.0,275.0535,275.3904,274.9544,275.3904,13239.0
2023-11-08 12:40:00,277.82,277.96,277.81,277.95,7328.0,275.3211,275.4598,275.3111,275.4499,7328.0
2023-11-08 12:50:00,277.89,277.9,277.73,277.87,14506.0,275.3904,275.4003,275.2319,275.3706,14506.0
2023-11-08 13:00:00,277.86,278.4,277.76,278.37,31803.0,275.3607,275.8958,275.2616,275.8661,31803.0
2023-11-08 13:10:00,278.3,278.31,278.03,278.06,24199.0,275.7967,275.8066,275.5292,275.5589,24199.0
2023-11-08 13:20:00,278.07,278.42,277.93,278.42,2940.0,275.5688,275.9157,275.4301,275.9157,2940.0
2023-11-08 13:30:00,278.44,278.53,278.39,278.48,1912.0,275.9355,276.0247,275.8859,275.9751,1912.0
2023-11-08 13:40:00,278.49,278.6,278.46,278.47,9021.0,275.985,276.094,275.9553,275.9652,9021.0
2023-11-08 13:50:00,278.56,278.58,278.42,278.49,19761.0,276.0544,276.0742,275.9157,275.985,19761.0
2023-11-08 14:00:00,278.5,278.91,278.5,278.9,18497.0,275.9949,276.4012,275.9949,276.3913,18497.0
2023-11-08 14:10:00,278.89,278.89,278.75,278.79,20217.0,276.3814,276.3814,276.2427,276.2823,20217.0
2023-11-08 14:20:00,278.76,278.92,278.74,278.88,26032.0,276.2526,276.4112,276.2328,276.3715,26032.0
2023-11-08 14:30:00,278.9,278.97,278.56,278.84,56831.0,276.3913,276.4607,276.0544,276.3319,56831.0
2023-11-08 14:40:00,278.87,278.88,278.65,278.67,41753.0,276.3616,276.3715,276.1436,276.1634,41753.0
2023-11-08 14:50:00,278.66,278.7,278.39,278.43,64388.0,276.1535,276.1931,275.8859,275.9256,64388.0
2023-11-08 15:00:00,278.46,278.68,278.44,278.54,116335.0,275.9553,276.1733,275.9355,276.0346,116335.0
2023-11-08 15:10:00,278.62,278.66,278.5,278.59,20930.0,276.1139,276.1535,275.9949,276.0841,20930.0
2023-11-08 15:20:00,278.59,278.75,278.59,278.69,26758.0,276.0841,276.2427,276.0841,276.1832,26758.0
2023-11-08 15:30:00,278.69,278.72,278.53,278.71,35374.0,276.1832,276.213,276.0247,276.203,35374.0
2023-11-08 15:40:00,278.71,279.13,278.71,278.94,21774.0,276.203,276.6193,276.203,276.431,21774.0
2023-11-08 15:50:00,278.93,279.14,278.84,278.9,134231.0,276.4211,276.6292,276.3319,276.3913,134231.0
2023-11-09 09:30:00,279.24,279.34,278.45,278.49,51858.0,276.7283,276.8274,275.9454,275.985,51858.0
2023-11-09 09:40:00,278.49,278.9,278.49,278.7,32345.0,275.985,276.3913,275.985,276.1931,32345.0
2023-11-09 09:50:00,278.56,279.25,278.56,279.25,3989.0,276.0544,276.7382,276.0544,276.7382,3989.0
2023-11-09 10:00:00,279.39,279.41,278.09,278.31,6059.0,276.8769,276.8968,275.5886,275.8066,6059.0
2023-11-09 10:10:00,278.41,278.7,278.2,278.42,10547.0,275.9057,276.1931,275.6976,275.9157,10547.0
2023-11-09 10:20:00,278.26,278.47,278.11,278.19,19252.0,275.7571,275.9652,275.6084,275.6877,19252.0
2023-11-09 10:30:00,278.08,278.4,277.88,278.25,10834.0,275.5787,275.8958,275.3805,275.7472,10834.0
2023-11-09 10:40:00,278.17,278.41,278.02,278.21,6533.0,275.6679,275.9057,275.5193,275.7075,6533.0
2023-11-09 10:50:00,278.28,278.67,278.26,278.67,14652.0,275.7769,276.1634,275.7571,276.1634,14652.0
2023-11-09 11:00:00,278.71,279.2,278.61,279.2,35202.0,276.203,276.6886,276.1039,276.6886,35202.0
2023-11-09 11:10:00,279.22,279.44,279.18,279.2,27087.0,276.7085,276.9265,276.6688,276.6886,27087.0
2023-11-09 11:20:00,279.17,279.29,279.02,279.03,9499.0,276.6589,276.7778,276.5103,276.5202,9499.0
2023-11-09 11:30:00,279.0,279.24,278.95,279.13,27367.0,276.4904,276.7283,276.4409,276.6193,27367.0
2023-11-09 11:40:00,279.12,279.34,279.02,279.33,15589.0,276.6094,276.8274,276.5103,276.8175,15589.0
2023-11-09 11:50:00,279.36,279.65,279.27,279.47,16123.0,276.8472,277.1346,276.758,276.9562,16123.0
2023-11-09 12:00:00,279.44,279.44,279.14,279.27,6042.0,276.9265,276.9265,276.6292,276.758,6042.0
2023-11-09 12:10:00,279.25,279.25,278.65,278.66,28721.0,276.7382,276.7382,276.1436,276.1535,28721.0
2023-11-09 12:20:00,278.72,278.8,278.58,278.58,2408.0,276.213,276.2922,276.0742,276.0742,2408.0
2023-11-09 12:30:00,278.67,278.81,278.49,278.5,3493.0,276.1634,276.3021,275.985,275.9949,3493.0
2023-11-09 12:40:00,278.61,278.86,278.6,278.86,1752.0,276.1039,276.3517,276.094,276.3517,1752.0
2023-11-09 12:50:00,279.0,279.06,278.9,279.01,27166.0,276.4904,276.5499,276.3913,276.5003,27166.0
2023-11-09 13:00:00,279.01,279.02,277.22,277.29,16828.0,276.5003,276.5103,274.7265,274.7958,16828.0
2023-11-09 13:10:00,277.58,278.34,277.58,277.99,9933.0,275.0832,275.8364,275.0832,275.4895,9933.0
2023-11-09 13:20:00,277.97,278.48,277.97,278.36,8394.0,275.4697,275.9751,275.4697,275.8562,8394.0
2023-11-09 13:30:00,278.21,278.5,278.13,278.48,2761.0,275.7075,275.9949,275.6283,275.9751,2761.0
2023-11-09 13:40:00,278.14,278.17,277.79,277.96,3146.0,275.6382,275.6679,275.2913,275.4598,3146.0
2023-11-09 13:50:00,277.96,278.06,277.53,277.56,10077.0,275.4598,275.5589,275.0337,275.0634,10077.0
2023-11-09 14:00:00,277.61,277.61,276.94,277.22,10891.0,275.1129,275.1129,274.449,274.7265,10891.0
2023-11-09 14:10:00,277.28,277.28,276.65,276.66,10572.0,274.7859,274.7859,274.1616,274.1715,10572.0
2023-11-09 14:20:00,276.8,277.48,276.77,277.3,21639.0,274.3102,274.9841,274.2805,274.8057,21639.0
2023-11-09 14:30:00,277.34,277.37,276.7,276.83,17233.0,274.8454,274.8751,274.2111,274.34,17233.0
2023-11-09 14:40:00,276.89,276.89,276.44,276.84,13837.0,274.3994,274.3994,273.9535,274.3499,13837.0
2023-11-09 14:50:00,276.86,276.86,276.33,276.48,47107.0,274.3697,274.3697,273.8445,273.9931,47107.0
2023-11-09 15:00:00,276.43,276.51,276.09,276.44,34463.0,273.9436,274.0228,273.6066,273.9535,34463.0
2023-11-09 15:10:00,276.43,276.7,276.43,276.62,23115.0,273.9436,274.2111,273.9436,274.1318,23115.0
2023-11-09 15:20:00,276.64,276.7,276.36,276.38,26995.0,274.1517,274.2111,273.8742,273.894,26995.0
2023-11-09 15:30:00,276.38,276.59,276.19,276.29,19233.0,273.894,274.1021,273.7057,273.8048,19233.0
2023-11-09 15:40:00,276.29,276.34,276.13,276.25,32674.0,273.8048,273.8544,273.6463,273.7652,32674.0
2023-11-09 15:50:00,276.36,276.57,276.17,276.52,449289.0,273.8742,274.0823,273.6859,274.0327,449289.0
2023-11-10 09:30:00,277.54,277.85,277.19,277.82,43482.0,275.0436,275.3508,274.6967,275.3211,43482.0
2023-11-10 09:40:00,277.97,278.37,277.92,278.2,12482.0,275.4697,275.8661,275.4202,275.6976,12482.0
2023-11-10 09:50:00,278.3,278.41,278.07,278.3,54264.0,275.7967,275.9057,275.5688,275.7967,54264.0
2023-11-10 10:00:00,278.22,278.3,277.53,277.64,47427.0,275.7175,275.7967,275.0337,275.1427,47427.0
2023-11-10 10:10:00,277.59,278.11,277.59,278.1,55158.0,275.0931,275.6084,275.0931,275.5985,55158.0
2023-11-10 10:20:00,278.05,278.05,277.32,277.35,28555.0,275.549,275.549,274.8256,274.8553,28555.0
2023-11-10 10:30:00,277.46,277.6,277.25,277.44,37545.0,274.9643,275.103,274.7562,274.9445,37545.0
2023-11-10 10:40:00,277.36,277.97,277.25,277.82,11191.0,274.8652,275.4697,274.7562,275.3211,11191.0
2023-11-10 10:50:00,277.68,278.03,277.68,278.03,21337.0,275.1823,275.5292,275.1823,275.5292,21337.0
2023-11-10 11:00:00,278.1,279.05,278.1,279.05,53905.0,275.5985,276.54,275.5985,276.54,53905.0
2023-11-10 11:10:00,279.0,279.31,278.96,279.24,13508.0,276.4904,276.7977,276.4508,276.7283,13508.0
2023-11-10 11:20:00,279.26,279.34,279.03,279.12,10705.0,276.7481,276.8274,276.5202,276.6094,10705.0
2023-11-10 11:30:00,279.09,279.1,278.71,278.97,23861.0,276.5796,276.5895,276.203,276.4607,23861.0
2023-11-10 11:40:00,278.99,279.17,278.98,279.07,24799.0,276.4805,276.6589,276.4706,276.5598,24799.0
2023-11-10 11:50:00,279.04,279.3,279.04,279.3,15194.0,276.5301,276.7877,276.5301,276.7877,15194.0
2023-11-10 12:00:00,279.3,279.78,279.23,279.75,37772.0,276.7877,277.2634,276.7184,277.2337,37772.0
2023-11-10 12:10:00,279.77,279.84,279.67,279.79,6756.0,277.2535,277.3229,277.1544,277.2733,6756.0
2023-11-10 12:20:00,279.82,279.85,279.69,279.74,11758.0,277.3031,277.3328,277.1742,277.2238,11758.0
2023-11-10 12:30:00,279.74,280.57,279.68,280.52,50663.0,277.2238,278.0463,277.1643,277.9968,50663.0
2023-11-10 12:40:00,280.52,280.69,280.42,280.5,20894.0,277.9968,278.1652,277.8977,277.9769,20894.0
2023-11-10 12:50:00,280.51,280.8,280.43,280.56,66794.0,277.9869,278.2742,277.9076,278.0364,66794.0
2023-11-10 13:00:00,280.52,280.63,280.33,280.36,31040.0,277.9968,278.1058,277.8085,277.8382,31040.0
2023-11-10 13:10:00,280.35,280.39,280.16,280.39,31021.0,277.8283,277.8679,277.64,277.8679,31021.0
2023-11-10 13:20:00,280.39,280.86,280.39,280.73,38982.0,277.8679,278.3337,277.8679,278.2049,38982.0
2023-11-10 13:30:00,280.73,281.07,280.73,280.97,47749.0,278.2049,278.5418,278.2049,278.4427,47749.0
2023-11-10 13:40:00,281.05,281.29,281.05,281.2,35361.0,278.522,278.7598,278.522,278.6707,35361.0
2023-11-10 13:50:00,281.23,281.23,281.0,281.13,13786.0,278.7004,278.7004,278.4724,278.6013,13786.0
2023-11-10 14:00:00,281.09,281.25,281.08,281.25,11415.0,278.5616,278.7202,278.5517,278.7202,11415.0
2023-11-10 14:10:00,281.3,281.39,281.22,281.29,24546.0,278.7698,278.8589,278.6905,278.7598,24546.0
2023-11-10 14:20:00,281.34,281.45,281.25,281.4,24698.0,278.8094,278.9184,278.7202,278.8689,24698.0
2023-11-10 14:30:00,281.36,281.38,281.18,281.31,16049.0,278.8292,278.849,278.6508,278.7797,16049.0
2023-11-10 14:40:00,281.37,281.48,281.26,281.38,37311.0,278.8391,278.9481,278.7301,278.849,37311.0
2023-11-10 14:50:00,281.37,281.48,281.25,281.29,20513.0,278.8391,278.9481,278.7202,278.7598,20513.0
2023-11-10 15:00:00,281.3,281.43,281.25,281.33,32736.0,278.7698,278.8986,278.7202,278.7995,32736.0
2023-11-10 15:10:00,281.34,281.6,281.24,281.59,21862.0,278.8094,279.0671,278.7103,279.0571,21862.0
2023-11-10 15:20:00,281.58,281.75,281.43,281.69,37900.0,279.0472,279.2157,278.8986,279.1562,37900.0
2023-11-10 15:30:00,281.69,281.78,281.56,281.65,48380.0,279.1562,279.2454,279.0274,279.1166,48380.0
2023-11-10 15:40:00,281.6,281.95,281.59,281.89,40474.0,279.0671,279.4139,279.0571,279.3544,40474.0
2023-11-10 15:50:00,281.89,281.98,281.73,281.87,270557.0,279.3544,279.4436,279.1959,279.3346,270557.0
2023-11-13 09:30:00,280.82,281.02,280.27,280.27,44859.0,278.2941,278.4923,277.749,277.749,44859.0
2023-11-13 09:40:00,280.31,280.31,279.97,280.14,15172.0,277.7887,277.7887,277.4517,277.6202,15172.0
2023-11-13 09:50:00,280.19,280.31,279.81,280.17,24537.0,277.6697,277.7887,277.2932,277.6499,24537.0
2023-11-13 10:00:00,280.22,280.55,280.08,280.45,14022.0,277.6995,278.0265,277.5607,277.9274,14022.0
2023-11-13 10:10:00,280.46,280.77,280.41,280.56,19755.0,277.9373,278.2445,277.8878,278.0364,19755.0
2023-11-13 10:20:00,280.65,280.87,280.48,280.74,26314.0,278.1256,278.3436,277.9571,278.2148,26314.0
2023-11-13 10:30:00,280.82,281.05,280.64,280.83,26570.0,278.2941,278.522,278.1157,278.304,26570.0
2023-11-13 10:40:00,280.86,281.35,280.86,281.13,12663.0,278.3337,278.8193,278.3337,278.6013,12663.0
2023-11-13 10:50:00,281.06,281.4,280.99,281.23,35070.0,278.5319,278.8689,278.4625,278.7004,35070.0
2023-11-13 11:00:00,281.26,281.53,281.16,281.45,45985.0,278.7301,278.9977,278.631,278.9184,45985.0
2023-11-13 11:10:00,281.44,281.64,281.31,281.53,35386.0,278.9085,279.1067,278.7797,278.9977,35386.0
2023-11-13 11:20:00,281.5,281.89,281.46,281.84,79474.0,278.968,279.3544,278.9283,279.3049,79474.0
2023-11-13 11:30:00,281.81,281.92,281.68,281.84,12066.0,279.2752,279.3842,279.1463,279.3049,12066.0
2023-11-13 11:40:00,281.84,282.31,281.84,282.04,14328.0,279.3049,279.7707,279.3049,279.5031,14328.0
2023-11-13 11:50:00,282.02,282.15,281.92,281.92,21365.0,279.4833,279.6121,279.3842,279.3842,21365.0
2023-11-13 12:00:00,282.02,282.04,281.88,281.91,32240.0,279.4833,279.5031,279.3445,279.3743,32240.0
2023-11-13 12:10:00,281.88,281.99,281.52,281.63,17597.0,279.3445,279.4535,278.9878,279.0968,17597.0
2023-11-13 12:20:00,281.6,281.94,281.55,281.82,5690.0,279.0671,279.404,279.0175,279.2851,5690.0
2023-11-13 12:30:00,281.73,281.94,281.6,281.9,10075.0,279.1959,279.404,279.0671,279.3644,10075.0
2023-11-13 12:40:00,281.94,281.97,281.6,281.62,12927.0,279.404,279.4337,279.0671,279.0869,12927.0
2023-11-13 12:50:00,281.72,281.84,281.7,281.83,3910.0,279.186,279.3049,279.1662,279.295,3910.0
2023-11-13 13:00:00,281.88,281.88,281.63,281.67,9804.0,279.3445,279.3445,279.0968,279.1364,9804.0
2023-11-13 13:10:00,281.64,282.02,281.64,281.94,5165.0,279.1067,279.4833,279.1067,279.404,5165.0
2023-11-13 13:20:00,281.94,281.94,281.58,281.64,6001.0,279.404,279.404,279.0472,279.1067,6001.0
2023-11-13 13:30:00,281.65,281.87,281.54,281.87,7597.0,279.1166,279.3346,279.0076,279.3346,7597.0
2023-11-13 13:40:00,281.83,282.29,281.81,282.22,37421.0,279.295,279.7508,279.2752,279.6815,37421.0
2023-11-13 13:50:00,282.14,282.3,281.92,281.98,32737.0,279.6022,279.7608,279.3842,279.4436,32737.0
2023-11-13 14:00:00,281.96,282.08,281.85,282.03,25440.0,279.4238,279.5427,279.3148,279.4932,25440.0
2023-11-13 14:10:00,282.05,282.2,281.96,282.1,48956.0,279.513,279.6617,279.4238,279.5626,48956.0
2023-11-13 14:20:00,282.12,282.38,282.02,282.37,16023.0,279.5824,279.84,279.4833,279.8301,16023.0
2023-11-13 14:30:00,282.38,282.4,282.16,282.31,34211.0,279.84,279.8599,279.622,279.7707,34211.0
2023-11-13 14:40:00,282.3,282.39,282.23,282.24,25191.0,279.7608,279.8499,279.6914,279.7013,25191.0
2023-11-13 14:50:00,282.24,282.25,281.98,282.1,30397.0,279.7013,279.7112,279.4436,279.5626,30397.0
2023-11-13 15:00:00,282.08,282.08,281.84,282.07,15949.0,279.5427,279.5427,279.3049,279.5328,15949.0
2023-11-13 15:10:00,282.06,282.14,281.95,282.12,74994.0,279.5229,279.6022,279.4139,279.5824,74994.0
2023-11-13 15:20:00,282.14,282.25,282.04,282.08,122319.0,279.6022,279.7112,279.5031,279.5427,122319.0
2023-11-13 15:30:00,282.07,282.07,281.81,281.82,46258.0,279.5328,279.5328,279.2752,279.2851,46258.0
2023-11-13 15:40:00,281.83,281.94,281.76,281.8,77012.0,279.295,279.404,279.2256,279.2653,77012.0
2023-11-13 15:50:00,281.86,281.88,281.47,281.55,532239.0,279.3247,279.3445,278.9382,279.0175,532239.0
2023-11-14 09:30:00,286.06,286.39,285.66,286.21,67878.0,283.4869,283.814,283.0905,283.6356,67878.0
2023-11-14 09:40:00,286.2,286.72,286.14,286.67,43244.0,283.6257,284.141,283.5662,284.0914,43244.0
2023-11-14 09:50:00,286.31,287.0,286.31,286.87,19363.0,283.7347,284.4185,283.7347,284.2896,19363.0
2023-11-14 10:00:00,286.88,287.31,286.64,286.77,13275.0,284.2996,284.7257,284.0617,284.1905,13275.0
2023-11-14 10:10:00,286.79,287.04,286.67,286.86,28642.0,284.2104,284.4581,284.0914,284.2797,28642.0
2023-11-14 10:20:00,286.8,287.29,286.68,287.26,21473.0,284.2203,284.7059,284.1014,284.6761,21473.0
2023-11-14 10:30:00,287.35,287.57,287.3,287.37,13364.0,284.7653,284.9834,284.7158,284.7852,13364.0
2023-11-14 10:40:00,287.4,287.56,287.2,287.43,20300.0,284.8149,284.9734,284.6167,284.8446,20300.0
2023-11-14 10:50:00,287.39,287.39,286.94,287.03,14289.0,284.805,284.805,284.359,284.4482,14289.0
2023-11-14 11:00:00,287.04,287.21,287.04,287.21,17192.0,284.4581,284.6266,284.4581,284.6266,17192.0
2023-11-14 11:10:00,287.18,287.55,287.14,287.24,26472.0,284.5969,284.9635,284.5572,284.6563,26472.0
2023-11-14 11:20:00,287.22,287.25,287.06,287.19,13631.0,284.6365,284.6662,284.4779,284.6068,13631.0
2023-11-14 11:30:00,287.15,287.22,287.05,287.14,20151.0,284.5671,284.6365,284.468,284.5572,20151.0
2023-11-14 11:40:00,287.14,287.37,287.02,287.1,33049.0,284.5572,284.7852,284.4383,284.5176,33049.0
2023-11-14 11:50:00,286.94,286.96,286.48,286.53,15039.0,284.359,284.3788,283.9032,283.9527,15039.0
2023-11-14 12:00:00,286.5,286.82,286.36,286.55,25181.0,283.923,284.2401,283.7842,283.9725,25181.0
2023-11-14 12:10:00,286.56,286.59,286.42,286.52,6486.0,283.9824,284.0122,283.8437,283.9428,6486.0
2023-11-14 12:20:00,286.53,286.62,286.39,286.49,15732.0,283.9527,284.0419,283.814,283.9131,15732.0
2023-11-14 12:30:00,286.51,286.89,286.51,286.89,5177.0,283.9329,284.3095,283.9329,284.3095,5177.0
2023-11-14 12:40:00,286.88,287.07,286.73,287.07,16187.0,284.2996,284.4879,284.1509,284.4879,16187.0
2023-11-14 12:50:00,287.08,287.2,286.92,287.16,22278.0,284.4978,284.6167,284.3392,284.577,22278.0
2023-11-14 13:00:00,287.18,287.3,287.1,287.2,19731.0,284.5969,284.7158,284.5176,284.6167,19731.0
2023-11-14 13:10:00,287.2,287.21,287.05,287.16,23491.0,284.6167,284.6266,284.468,284.577,23491.0
2023-11-14 13:20:00,287.1,287.3,287.06,287.26,20804.0,284.5176,284.7158,284.4779,284.6761,20804.0
2023-11-14 13:30:00,287.3,287.4,287.17,287.32,12459.0,284.7158,284.8149,284.587,284.7356,12459.0
2023-11-14 13:40:00,287.23,287.26,286.94,287.02,6322.0,284.6464,284.6761,284.359,284.4383,6322.0
2023-11-14 13:50:00,287.07,287.13,286.73,286.76,10962.0,284.4879,284.5473,284.1509,284.1806,10962.0
2023-11-14 14:00:00,286.73,286.73,286.29,286.48,8575.0,284.1509,284.1509,283.7149,283.9032,8575.0
2023-11-14 14:10:00,286.55,286.72,286.44,286.7,14662.0,283.9725,284.141,283.8635,284.1212,14662.0
2023-11-14 14:20:00,286.7,287.0,286.64,286.97,68148.0,284.1212,284.4185,284.0617,284.3888,68148.0
2023-11-14 14:30:00,287.01,287.27,287.0,287.26,15571.0,284.4284,284.6861,284.4185,284.6761,15571.0
2023-11-14 14:40:00,287.25,287.41,287.22,287.41,34366.0,284.6662,284.8248,284.6365,284.8248,34366.0
2023-11-14 14:50:00,287.42,287.65,287.42,287.64,18091.0,284.8347,285.0626,284.8347,285.0527,18091.0
2023-11-14 15:00:00,287.64,287.8,287.56,287.76,13238.0,285.0527,285.2113,284.9734,285.1716,13238.0
2023-11-14 15:10:00,287.74,287.97,287.73,287.93,25412.0,285.1518,285.3798,285.1419,285.3401,25412.0
2023-11-14 15:20:00,287.94,287.96,287.6,287.81,42052.0,285.35,285.3698,285.0131,285.2212,42052.0
2023-11-14 15:30:00,287.82,287.86,287.61,287.76,26417.0,285.2311,285.2707,285.023,285.1716,26417.0
2023-11-14 15:40:00,287.73,287.84,287.47,287.47,32029.0,285.1419,285.2509,284.8843,284.8843,32029.0
2023-11-14 15:50:00,287.45,287.45,286.84,287.14,156167.0,284.8644,284.8644,284.2599,284.5572,156167.0
2023-11-15 09:30:00,288.33,288.47,287.92,288.32,66926.0,285.7365,285.8753,285.3302,285.7266,66926.0
2023-11-15 09:40:00,288.13,288.13,287.58,287.84,33339.0,285.5383,285.5383,284.9933,285.2509,33339.0
2023-11-15 09:50:00,287.85,287.85,287.21,287.42,5964.0,285.2608,285.2608,284.6266,284.8347,5964.0
2023-11-15 10:00:00,287.44,287.66,287.33,287.65,12646.0,284.8545,285.0725,284.7455,285.0626,12646.0
2023-11-15 10:10:00,287.57,287.87,287.51,287.83,5707.0,284.9834,285.2807,284.9239,285.241,5707.0
2023-11-15 10:20:00,288.0,288.34,287.92,287.92,14238.0,285.4095,285.7464,285.3302,285.3302,14238.0
2023-11-15 10:30:00,287.99,288.08,287.67,287.84,14055.0,285.3996,285.4888,285.0825,285.2509,14055.0
2023-11-15 10:40:00,288.0,288.3,287.97,288.24,8047.0,285.4095,285.7068,285.3798,285.6473,8047.0
2023-11-15 10:50:00,288.47,288.47,288.12,288.2,5547.0,285.8753,285.8753,285.5284,285.6077,5547.0
2023-11-15 11:00:00,288.29,288.36,287.85,288.19,5340.0,285.6969,285.7662,285.2608,285.5978,5340.0
2023-11-15 11:10:00,288.31,288.35,287.97,288.28,8534.0,285.7167,285.7563,285.3798,285.687,8534.0
2023-11-15 11:20:00,288.3,288.32,288.11,288.19,14177.0,285.7068,285.7266,285.5185,285.5978,14177.0
2023-11-15 11:30:00,288.26,288.26,287.72,287.84,5021.0,285.6671,285.6671,285.132,285.2509,5021.0
2023-11-15 11:40:00,287.78,287.84,287.43,287.67,3326.0,285.1915,285.2509,284.8446,285.0825,3326.0
2023-11-15 11:50:00,287.48,287.55,287.14,287.16,10860.0,284.8942,284.9635,284.5572,284.577,10860.0
2023-11-15 12:00:00,287.24,287.4,287.09,287.3,4276.0,284.6563,284.8149,284.5077,284.7158,4276.0
2023-11-15 12:10:00,287.16,287.2,287.01,287.1,16766.0,284.577,284.6167,284.4284,284.5176,16766.0
2023-11-15 12:20:00,287.2,287.46,287.1,287.41,6036.0,284.6167,284.8743,284.5176,284.8248,6036.0
2023-11-15 12:30:00,287.41,287.57,287.36,287.49,30894.0,284.8248,284.9834,284.7752,284.9041,30894.0
2023-11-15 12:40:00,287.53,287.53,287.17,287.35,6053.0,284.9437,284.9437,284.587,284.7653,6053.0
2023-11-15 12:50:00,287.29,287.42,287.12,287.12,2705.0,284.7059,284.8347,284.5374,284.5374,2705.0
2023-11-15 13:00:00,287.09,287.09,286.46,286.47,7936.0,284.5077,284.5077,283.8833,283.8932,7936.0
2023-11-15 13:10:00,286.52,286.58,286.12,286.32,12657.0,283.9428,284.0023,283.5464,283.7446,12657.0
2023-11-15 13:20:00,286.54,287.03,286.54,287.02,14865.0,283.9626,284.4482,283.9626,284.4383,14865.0
2023-11-15 13:30:00,287.0,287.27,286.94,287.24,36531.0,284.4185,284.6861,284.359,284.6563,36531.0
2023-11-15 13:40:00,287.24,287.42,287.23,287.36,9641.0,284.6563,284.8347,284.6464,284.7752,9641.0
2023-11-15 13:50:00,287.33,287.48,287.31,287.45,9410.0,284.7455,284.8942,284.7257,284.8644,9410.0
2023-11-15 14:00:00,287.45,287.67,287.44,287.56,4243.0,284.8644,285.0825,284.8545,284.9734,4243.0
2023-11-15 14:10:00,287.56,287.65,287.23,287.23,19310.0,284.9734,285.0626,284.6464,284.6464,19310.0
2023-11-15 14:20:00,287.17,287.66,287.12,287.65,20858.0,284.587,285.0725,284.5374,285.0626,20858.0
2023-11-15 14:30:00,287.71,287.8,287.62,287.72,6705.0,285.1221,285.2113,285.0329,285.132,6705.0
2023-11-15 14:40:00,287.8,287.8,287.39,287.39,7645.0,285.2113,285.2113,284.805,284.805,7645.0
2023-11-15 14:50:00,287.38,287.56,287.32,287.54,6059.0,284.7951,284.9734,284.7356,284.9536,6059.0
2023-11-15 15:00:00,287.54,287.61,287.24,287.28,14887.0,284.9536,285.023,284.6563,284.696,14887.0
2023-11-15 15:10:00,287.27,287.49,287.2,287.41,20540.0,284.6861,284.9041,284.6167,284.8248,20540.0
2023-11-15 15:20:00,287.41,287.51,287.01,287.25,25228.0,284.8248,284.9239,284.4284,284.6662,25228.0
2023-11-15 15:30:00,287.27,287.46,287.22,287.35,157196.0,284.6861,284.8743,284.6365,284.7653,157196.0
2023-11-15 15:40:00,287.36,287.39,286.96,286.96,97722.0,284.7752,284.805,284.3788,284.3788,97722.0
2023-11-15 15:50:00,286.88,287.15,286.79,287.14,168829.0,284.2996,284.5671,284.2104,284.5572,168829.0
2023-11-16 09:30:00,286.78,287.15,286.57,287.02,40050.0,284.2005,284.5671,283.9923,284.4383,40050.0
2023-11-16 09:40:00,286.87,287.69,286.8,287.6,16043.0,284.2896,285.1023,284.2203,285.0131,16043.0
2023-11-16 09:50:00,287.54,288.26,287.52,288.21,18069.0,284.9536,285.6671,284.9338,285.6176,18069.0
2023-11-16 10:00:00,288.08,288.41,287.85,288.06,8357.0,285.4888,285.8158,285.2608,285.4689,8357.0
2023-11-16 10:10:00,288.04,288.07,287.47,287.47,21569.0,285.4491,285.4789,284.8843,284.8843,21569.0
2023-11-16 10:20:00,287.49,288.08,287.49,288.0,3702.0,284.9041,285.4888,284.9041,285.4095,3702.0
2023-11-16 10:30:00,288.12,288.2,287.24,287.27,63117.0,285.5284,285.6077,284.6563,284.6861,63117.0
2023-11-16 10:40:00,287.3,287.52,287.0,287.44,36421.0,284.7158,284.9338,284.4185,284.8545,36421.0
2023-11-16 10:50:00,287.37,287.4,286.87,287.07,17704.0,284.7852,284.8149,284.2896,284.4879,17704.0
2023-11-16 11:00:00,287.07,287.24,286.93,287.06,13864.0,284.4879,284.6563,284.3491,284.4779,13864.0
2023-11-16 11:10:00,287.04,287.28,286.63,286.92,12093.0,284.4581,284.696,284.0518,284.3392,12093.0
2023-11-16 11:20:00,286.97,286.97,286.6,286.63,11684.0,284.3888,284.3888,284.0221,284.0518,11684.0
2023-11-16 11:30:00,286.61,286.8,286.42,286.61,22324.0,284.032,284.2203,283.8437,284.032,22324.0
2023-11-16 11:40:00,286.67,287.08,286.63,287.02,9303.0,284.0914,284.4978,284.0518,284.4383,9303.0
2023-11-16 11:50:00,287.04,287.21,287.02,287.08,8886.0,284.4581,284.6266,284.4383,284.4978,8886.0
2023-11-16 12:00:00,287.11,287.4,287.04,287.4,4402.0,284.5275,284.8149,284.4581,284.8149,4402.0
2023-11-16 12:10:00,287.41,287.55,287.38,287.54,30469.0,284.8248,284.9635,284.7951,284.9536,30469.0
2023-11-16 12:20:00,287.5,287.74,287.45,287.65,17511.0,284.914,285.1518,284.8644,285.0626,17511.0
2023-11-16 12:30:00,287.65,287.85,287.5,287.85,13734.0,285.0626,285.2608,284.914,285.2608,13734.0
2023-11-16 12:40:00,287.84,288.12,287.84,287.86,32338.0,285.2509,285.5284,285.2509,285.2707,32338.0
2023-11-16 12:50:00,287.89,287.89,287.58,287.75,14976.0,285.3005,285.3005,284.9933,285.1617,14976.0
2023-11-16 13:00:00,287.71,287.81,287.39,287.42,10358.0,285.1221,285.2212,284.805,284.8347,10358.0
2023-11-16 13:10:00,287.41,287.48,287.25,287.38,10472.0,284.8248,284.8942,284.6662,284.7951,10472.0
2023-11-16 13:20:00,287.33,287.66,287.13,287.51,12978.0,284.7455,285.0725,284.5473,284.9239,12978.0
2023-11-16 13:30:00,287.55,287.61,287.24,287.42,3223.0,284.9635,285.023,284.6563,284.8347,3223.0
2023-11-16 13:40:00,287.4,287.48,286.97,287.06,15165.0,284.8149,284.8942,284.3888,284.4779,15165.0
2023-11-16 13:50:00,287.07,287.34,287.03,287.18,4478.0,284.4879,284.7554,284.4482,284.5969,4478.0
2023-11-16 14:00:00,287.16,287.26,287.03,287.21,6100.0,284.577,284.6761,284.4482,284.6266,6100.0
2023-11-16 14:10:00,287.19,287.5,287.14,287.5,10463.0,284.6068,284.914,284.5572,284.914,10463.0
2023-11-16 14:20:00,287.49,287.49,287.12,287.16,7727.0,284.9041,284.9041,284.5374,284.577,7727.0
2023-11-16 14:30:00,287.16,287.56,287.16,287.49,15580.0,284.577,284.9734,284.577,284.9041,15580.0
2023-11-16 14:40:00,287.48,287.85,287.43,287.72,12997.0,284.8942,285.2608,284.8446,285.132,12997.0
2023-11-16 14:50:00,287.74,287.78,287.34,287.57,31620.0,285.1518,285.1915,284.7554,284.9834,31620.0
2023-11-16 15:00:00,287.59,287.65,287.41,287.47,36037.0,285.0032,285.0626,284.8248,284.8843,36037.0
2023-11-16 15:10:00,287.49,287.61,287.39,287.47,38471.0,284.9041,285.023,284.805,284.8843,38471.0
2023-11-16 15:20:00,287.52,287.64,287.38,287.58,22894.0,284.9338,285.0527,284.7951,284.9933,22894.0
2023-11-16 15:30:00,287.54,287.82,287.51,287.77,28038.0,284.9536,285.2311,284.9239,285.1816,28038.0
2023-11-16 15:40:00,287.83,288.02,287.59,287.92,50230.0,285.241,285.4293,285.0032,285.3302,50230.0
2023-11-16 15:50:00,287.96,288.07,287.69,287.94,209394.0,285.3698,285.4789,285.1023,285.35,209394.0
2023-11-17 09:30:00,287.79,287.79,287.05,287.05,32163.0,285.2014,285.2014,284.468,284.468,32163.0
2023-11-17 09:40:00,286.99,287.26,286.86,287.18,18529.0,284.4086,284.6761,284.2797,284.5969,18529.0
2023-11-17 09:50:00,287.36,287.7,287.17,287.6,13526.0,284.7752,285.1122,284.587,285.0131,13526.0
2023-11-17 10:00:00,287.52,287.55,287.2,287.32,15803.0,284.9338,284.9635,284.6167,284.7356,15803.0
2023-11-17 10:10:00,287.22,287.55,286.97,287.42,16392.0,284.6365,284.9635,284.3888,284.8347,16392.0
2023-11-17 10:20:00,287.58,287.58,287.33,287.53,16807.0,284.9933,284.9933,284.7455,284.9437,16807.0
2023-11-17 10:30:00,287.45,287.45,287.16,287.36,14994.0,284.8644,284.8644,284.577,284.7752,14994.0
2023-11-17 10:40:00,287.33,287.41,287.05,287.29,16764.0,284.7455,284.8248,284.468,284.7059,16764.0
2023-11-17 10:50:00,287.28,287.46,287.12,287.31,66198.0,284.696,284.8743,284.5374,284.7257,66198.0
2023-11-17 11:00:00,287.38,287.38,286.69,287.02,11240.0,284.7951,284.7951,284.1113,284.4383,11240.0
2023-11-17 11:10:00,287.05,287.18,286.97,287.14,8450.0,284.468,284.5969,284.3888,284.5572,8450.0
2023-11-17 11:20:00,287.03,287.32,287.02,287.21,46417.0,284.4482,284.7356,284.4383,284.6266,46417.0
2023-11-17 11:30:00,287.19,287.3,287.07,287.2,3668.0,284.6068,284.7158,284.4879,284.6167,3668.0
2023-11-17 11:40:00,287.16,287.38,287.07,287.3,7222.0,284.577,284.7951,284.4879,284.7158,7222.0
2023-11-17 11:50:00,287.31,287.5,287.15,287.5,17707.0,284.7257,284.914,284.5671,284.914,17707.0
2023-11-17 12:00:00,287.52,287.87,287.44,287.79,12787.0,284.9338,285.2807,284.8545,285.2014,12787.0
2023-11-17 12:10:00,287.8,287.81,287.64,287.65,19538.0,285.2113,285.2212,285.0527,285.0626,19538.0
2023-11-17 12:20:00,287.67,287.67,287.3,287.35,38612.0,285.0825,285.0825,284.7158,284.7653,38612.0
2023-11-17 12:30:00,287.43,287.52,287.38,287.48,9868.0,284.8446,284.9338,284.7951,284.8942,9868.0
2023-11-17 12:40:00,287.44,287.62,287.42,287.55,16323.0,284.8545,285.0329,284.8347,284.9635,16323.0
2023-11-17 12:50:00,287.51,287.7,287.51,287.7,4875.0,284.9239,285.1122,284.9239,285.1122,4875.0
2023-11-17 13:00:00,287.72,287.83,287.59,287.7,15467.0,285.132,285.241,285.0032,285.1122,15467.0
2023-11-17 13:10:00,287.68,288.03,287.66,287.91,7390.0,285.0924,285.4392,285.0725,285.3203,7390.0
2023-11-17 13:20:00,287.97,288.02,287.9,287.98,7746.0,285.3798,285.4293,285.3104,285.3897,7746.0
2023-11-17 13:30:00,287.97,288.15,287.96,288.1,9926.0,285.3798,285.5581,285.3698,285.5086,9926.0
2023-11-17 13:40:00,288.11,288.16,287.86,287.95,7564.0,285.5185,285.568,285.2707,285.3599,7564.0
2023-11-17 13:50:00,287.92,288.03,287.75,288.0,6281.0,285.3302,285.4392,285.1617,285.4095,6281.0
2023-11-17 14:00:00,288.06,288.42,288.06,288.42,72861.0,285.4689,285.8257,285.4689,285.8257,72861.0
2023-11-17 14:10:00,288.41,288.44,288.24,288.24,13353.0,285.8158,285.8455,285.6473,285.6473,13353.0
2023-11-17 14:20:00,288.18,288.2,288.0,288.07,20698.0,285.5879,285.6077,285.4095,285.4789,20698.0
2023-11-17 14:30:00,288.0,288.19,287.92,287.93,9955.0,285.4095,285.5978,285.3302,285.3401,9955.0
2023-11-17 14:40:00,287.93,288.03,287.77,287.87,6564.0,285.3401,285.4392,285.1816,285.2807,6564.0
2023-11-17 14:50:00,287.81,288.07,287.81,288.05,11732.0,285.2212,285.4789,285.2212,285.459,11732.0
2023-11-17 15:00:00,288.08,288.14,287.93,288.0,10954.0,285.4888,285.5482,285.3401,285.4095,10954.0
2023-11-17 15:10:00,288.0,288.08,287.88,288.02,19692.0,285.4095,285.4888,285.2906,285.4293,19692.0
2023-11-17 15:20:00,288.01,288.36,288.0,288.02,34033.0,285.4194,285.7662,285.4095,285.4293,34033.0
2023-11-17 15:30:00,288.02,288.07,287.37,287.4,32610.0,285.4293,285.4789,284.7852,284.8149,32610.0
2023-11-17 15:40:00,287.44,287.65,287.31,287.42,19823.0,284.8545,285.0626,284.7257,284.8347,19823.0
2023-11-17 15:50:00,287.43,287.93,287.43,287.83,44859.0,284.8446,285.3401,284.8446,285.241,44859.0
2023-11-20 09:30:00,287.54,289.35,287.54,289.1,80819.0,284.9536,286.7473,284.9536,286.4996,80819.0
2023-11-20 09:40:00,289.01,289.25,288.94,289.14,33625.0,286.4104,286.6482,286.341,286.5392,33625.0
2023-11-20 09:50:00,289.12,289.48,289.1,289.36,22069.0,286.5194,286.8762,286.4996,286.7573,22069.0
2023-11-20 10:00:00,289.5,289.57,289.27,289.27,42613.0,286.896,286.9654,286.6681,286.6681,42613.0
2023-11-20 10:10:00,289.25,289.54,288.97,288.97,18877.0,286.6482,286.9356,286.3708,286.3708,18877.0
2023-11-20 10:20:00,289.05,289.08,288.53,288.93,13770.0,286.45,286.4798,285.9347,286.3311,13770.0
2023-11-20 10:30:00,288.94,289.08,288.72,288.91,21326.0,286.341,286.4798,286.123,286.3113,21326.0
2023-11-20 10:40:00,288.93,289.17,288.81,289.09,125767.0,286.3311,286.569,286.2122,286.4897,125767.0
2023-11-20 10:50:00,289.11,289.56,289.03,289.56,20836.0,286.5095,286.9555,286.4302,286.9555,20836.0
2023-11-20 11:00:00,289.58,289.76,289.54,289.68,30559.0,286.9753,287.1537,286.9356,287.0744,30559.0
2023-11-20 11:10:00,289.64,289.74,289.51,289.69,32861.0,287.0347,287.1338,286.9059,287.0843,32861.0
2023-11-20 11:20:00,289.67,289.7,289.56,289.59,18368.0,287.0645,287.0942,286.9555,286.9852,18368.0
2023-11-20 11:30:00,289.61,289.81,289.61,289.78,15442.0,287.005,287.2032,287.005,287.1735,15442.0
2023-11-20 11:40:00,289.79,289.79,289.49,289.53,14869.0,287.1834,287.1834,286.8861,286.9257,14869.0
2023-11-20 11:50:00,289.58,289.74,289.57,289.72,18927.0,286.9753,287.1338,286.9654,287.114,18927.0
2023-11-20 12:00:00,289.7,289.87,289.57,289.83,19233.0,287.0942,287.2627,286.9654,287.223,19233.0
2023-11-20 12:10:00,289.89,290.08,289.88,289.96,39818.0,287.2825,287.4708,287.2726,287.3519,39818.0
2023-11-20 12:20:00,289.95,289.97,289.81,289.89,15881.0,287.3419,287.3618,287.2032,287.2825,15881.0
2023-11-20 12:30:00,289.9,289.98,289.79,289.93,15479.0,287.2924,287.3717,287.1834,287.3221,15479.0
2023-11-20 12:40:00,289.9,289.92,289.76,289.87,21301.0,287.2924,287.3122,287.1537,287.2627,21301.0
2023-11-20 12:50:00,289.88,289.88,289.75,289.79,20194.0,287.2726,287.2726,287.1437,287.1834,20194.0
2023-11-20 13:00:00,289.79,290.66,289.77,290.6,64485.0,287.1834,288.0456,287.1636,287.9861,64485.0
2023-11-20 13:10:00,290.55,290.73,290.43,290.43,36397.0,287.9365,288.1149,287.8176,287.8176,36397.0
2023-11-20 13:20:00,290.43,290.73,290.39,290.69,20039.0,287.8176,288.1149,287.778,288.0753,20039.0
2023-11-20 13:30:00,290.7,290.76,290.6,290.62,33676.0,288.0852,288.1447,287.9861,288.0059,33676.0
2023-11-20 13:40:00,290.63,290.74,290.6,290.71,26928.0,288.0158,288.1248,287.9861,288.0951,26928.0
2023-11-20 13:50:00,290.71,290.75,290.59,290.68,24498.0,288.0951,288.1347,287.9762,288.0654,24498.0
2023-11-20 14:00:00,290.68,290.8,290.66,290.72,25954.0,288.0654,288.1843,288.0456,288.105,25954.0
2023-11-20 14:10:00,290.71,290.74,290.48,290.6,30174.0,288.0951,288.1248,287.8672,287.9861,30174.0
2023-11-20 14:20:00,290.6,290.76,290.54,290.67,24883.0,287.9861,288.1447,287.9266,288.0555,24883.0
2023-11-20 14:30:00,290.67,290.84,290.65,290.84,28722.0,288.0555,288.2239,288.0356,288.2239,28722.0
2023-11-20 14:40:00,290.85,291.16,290.81,291.07,43666.0,288.2339,288.5411,288.1942,288.4519,43666.0
2023-11-20 14:50:00,291.05,291.14,291.02,291.1,33710.0,288.4321,288.5212,288.4023,288.4816,33710.0
2023-11-20 15:00:00,291.08,291.28,291.03,291.28,36274.0,288.4618,288.66,288.4122,288.66,36274.0
2023-11-20 15:10:00,291.3,291.46,291.24,291.38,61393.0,288.6798,288.8384,288.6203,288.7591,61393.0
2023-11-20 15:20:00,291.38,291.38,291.14,291.32,79028.0,288.7591,288.7591,288.5212,288.6996,79028.0
2023-11-20 15:30:00,291.32,291.32,291.18,291.27,52605.0,288.6996,288.6996,288.5609,288.6501,52605.0
2023-11-20 15:40:00,291.28,291.29,291.05,291.06,57824.0,288.66,288.6699,288.4321,288.442,57824.0
2023-11-20 15:50:00,291.05,291.05,290.68,290.92,71098.0,288.4321,288.4321,288.0654,288.3032,71098.0
2023-11-21 09:30:00,289.89,290.56,289.46,290.5,60611.0,287.2825,287.9465,286.8564,287.887,60611.0
2023-11-21 09:40:00,290.3,290.36,289.83,289.97,26018.0,287.6888,287.7483,287.223,287.3618,26018.0
2023-11-21 09:50:00,290.03,290.22,289.91,290.02,15841.0,287.4212,287.6095,287.3023,287.4113,15841.0
2023-11-21 10:00:00,290.11,290.36,289.8,290.19,19281.0,287.5005,287.7483,287.1933,287.5798,19281.0
2023-11-21 10:10:00,290.14,290.15,289.79,290.01,9882.0,287.5302,287.5401,287.1834,287.4014,9882.0
2023-11-21 10:20:00,289.93,290.02,288.9,288.99,39353.0,287.3221,287.4113,286.3014,286.3906,39353.0
2023-11-21 10:30:00,288.98,289.23,288.81,288.93,19486.0,286.3807,286.6284,286.2122,286.3311,19486.0
2023-11-21 10:40:00,288.93,289.36,288.91,289.35,20838.0,286.3311,286.7573,286.3113,286.7473,20838.0
2023-11-21 10:50:00,289.31,289.41,289.15,289.41,14545.0,286.7077,286.8068,286.5491,286.8068,14545.0
2023-11-21 11:00:00,289.42,289.42,289.05,289.33,11680.0,286.8167,286.8167,286.45,286.7275,11680.0
2023-11-21 11:10:00,289.37,289.41,288.98,289.17,16709.0,286.7672,286.8068,286.3807,286.569,16709.0
2023-11-21 11:20:00,289.24,289.35,289.08,289.26,11550.0,286.6383,286.7473,286.4798,286.6582,11550.0
2023-11-21 11:30:00,289.3,289.35,289.08,289.23,21478.0,286.6978,286.7473,286.4798,286.6284,21478.0
2023-11-21 11:40:00,289.22,289.53,289.03,289.51,23230.0,286.6185,286.9257,286.4302,286.9059,23230.0
2023-11-21 11:50:00,289.5,289.63,289.48,289.6,24517.0,286.896,287.0248,286.8762,286.9951,24517.0
2023-11-21 12:00:00,289.63,289.65,289.51,289.62,56564.0,287.0248,287.0446,286.9059,287.0149,56564.0
2023-11-21 12:10:00,289.64,289.76,289.62,289.69,32952.0,287.0347,287.1537,287.0149,287.0843,32952.0
2023-11-21 12:20:00,289.7,289.89,289.62,289.85,14082.0,287.0942,287.2825,287.0149,287.2428,14082.0
2023-11-21 12:30:00,289.91,289.95,289.78,289.92,14048.0,287.3023,287.3419,287.1735,287.3122,14048.0
2023-11-21 12:40:00,289.91,290.06,289.84,290.04,15738.0,287.3023,287.451,287.2329,287.4311,15738.0
2023-11-21 12:50:00,290.04,290.13,289.99,290.11,19653.0,287.4311,287.5203,287.3816,287.5005,19653.0
2023-11-21 13:00:00,290.1,290.11,289.67,289.84,11004.0,287.4906,287.5005,287.0645,287.2329,11004.0
2023-11-21 13:10:00,289.9,289.9,289.54,289.62,12925.0,287.2924,287.2924,286.9356,287.0149,12925.0
2023-11-21 13:20:00,289.6,289.65,289.43,289.58,4511.0,286.9951,287.0446,286.8266,286.9753,4511.0
2023-11-21 13:30:00,289.61,289.93,289.53,289.87,27387.0,287.005,287.3221,286.9257,287.2627,27387.0
2023-11-21 13:40:00,289.86,290.04,289.86,290.04,20748.0,287.2528,287.4311,287.2528,287.4311,20748.0
2023-11-21 13:50:00,290.07,290.2,289.96,290.01,9988.0,287.4609,287.5897,287.3519,287.4014,9988.0
2023-11-21 14:00:00,289.89,290.1,289.75,289.78,10579.0,287.2825,287.4906,287.1437,287.1735,10579.0
2023-11-21 14:10:00,289.77,290.22,289.75,290.05,21606.0,287.1636,287.6095,287.1437,287.441,21606.0
2023-11-21 14:20:00,290.0,290.1,289.85,290.01,25351.0,287.3915,287.4906,287.2428,287.4014,25351.0
2023-11-21 14:30:00,289.97,290.02,289.83,289.9,15143.0,287.3618,287.4113,287.223,287.2924,15143.0
2023-11-21 14:40:00,289.91,290.1,289.85,290.05,18418.0,287.3023,287.4906,287.2428,287.441,18418.0
2023-11-21 14:50:00,290.01,290.13,289.78,290.13,8613.0,287.4014,287.5203,287.1735,287.5203,8613.0
2023-11-21 15:00:00,290.08,290.31,290.08,290.1,15620.0,287.4708,287.6987,287.4708,287.4906,15620.0
2023-11-21 15:10:00,290.13,290.29,290.09,290.2,21873.0,287.5203,287.6789,287.4807,287.5897,21873.0
2023-11-21 15:20:00,290.22,290.3,290.07,290.19,34293.0,287.6095,287.6888,287.4609,287.5798,34293.0
2023-11-21 15:30:00,290.16,290.16,289.87,289.99,67454.0,287.5501,287.5501,287.2627,287.3816,67454.0
2023-11-21 15:40:00,289.99,290.03,289.87,289.97,72050.0,287.3816,287.4212,287.2627,287.3618,72050.0
2023-11-21 15:50:00,290.03,290.13,289.85,290.07,74467.0,287.4212,287.5203,287.2428,287.4609,74467.0
2023-11-22 09:30:00,291.26,293.07,291.26,292.8,59892.0,288.6402,290.4339,288.6402,290.1663,59892.0
2023-11-22 09:40:00,292.61,292.84,292.4,292.45,16602.0,289.978,290.206,289.7699,289.8195,16602.0
2023-11-22 09:50:00,292.46,292.52,291.04,291.51,8411.0,289.8294,289.8888,288.4221,288.8879,8411.0
2023-11-22 10:00:00,291.33,291.34,290.66,290.76,19432.0,288.7095,288.7194,288.0456,288.1447,19432.0
2023-11-22 10:10:00,290.81,290.97,290.48,290.88,8718.0,288.1942,288.3528,287.8672,288.2636,8718.0
2023-11-22 10:20:00,290.91,291.43,290.81,291.26,4613.0,288.2933,288.8086,288.1942,288.6402,4613.0
2023-11-22 10:30:00,291.54,291.96,291.53,291.69,15969.0,288.9176,289.3339,288.9077,289.0663,15969.0
2023-11-22 10:40:00,291.68,291.94,291.48,291.56,17633.0,289.0564,289.314,288.8582,288.9375,17633.0
2023-11-22 10:50:00,291.52,291.65,290.98,291.04,7482.0,288.8978,289.0267,288.3627,288.4221,7482.0
2023-11-22 11:00:00,291.04,291.52,291.0,291.31,5434.0,288.4221,288.8978,288.3825,288.6897,5434.0
2023-11-22 11:10:00,291.29,291.59,291.21,291.21,17129.0,288.6699,288.9672,288.5906,288.5906,17129.0
2023-11-22 11:20:00,291.25,291.44,291.24,291.41,9139.0,288.6303,288.8185,288.6203,288.7888,9139.0
2023-11-22 11:30:00,291.49,291.65,291.42,291.49,10662.0,288.8681,289.0267,288.7987,288.8681,10662.0
2023-11-22 11:40:00,291.45,291.77,291.45,291.72,21877.0,288.8285,289.1456,288.8285,289.096,21877.0
2023-11-22 11:50:00,291.69,291.85,291.57,291.84,6893.0,289.0663,289.2249,288.9474,289.2149,6893.0
2023-11-22 12:00:00,291.85,292.06,291.8,292.06,8123.0,289.2249,289.433,289.1753,289.433,8123.0
2023-11-22 12:10:00,292.09,292.09,291.66,291.87,8979.0,289.4627,289.4627,289.0366,289.2447,8979.0
2023-11-22 12:20:00,291.92,292.0,291.87,291.88,5203.0,289.2942,289.3735,289.2447,289.2546,5203.0
2023-11-22 12:30:00,291.85,291.91,291.55,291.76,31265.0,289.2249,289.2843,288.9276,289.1357,31265.0
2023-11-22 12:40:00,291.73,291.73,291.39,291.41,22718.0,289.1059,289.1059,288.769,288.7888,22718.0
2023-11-22 12:50:00,291.4,291.67,291.36,291.67,20765.0,288.7789,289.0465,288.7393,289.0465,20765.0
2023-11-22 13:00:00,291.68,291.87,291.54,291.8,22000.0,289.0564,289.2447,288.9176,289.1753,22000.0
2023-11-22 13:10:00,291.8,292.06,291.76,291.79,39277.0,289.1753,289.433,289.1357,289.1654,39277.0
2023-11-22 13:20:00,291.83,292.1,291.83,292.1,13135.0,289.205,289.4726,289.205,289.4726,13135.0
2023-11-22 13:30:00,292.12,292.16,292.01,292.01,8784.0,289.4924,289.5321,289.3834,289.3834,8784.0
2023-11-22 13:40:00,292.02,292.02,291.82,291.88,9343.0,289.3933,289.3933,289.1951,289.2546,9343.0
2023-11-22 13:50:00,291.89,292.04,291.88,291.9,8433.0,289.2645,289.4131,289.2546,289.2744,8433.0
2023-11-22 14:00:00,291.99,292.09,291.97,292.09,18159.0,289.3636,289.4627,289.3438,289.4627,18159.0
2023-11-22 14:10:00,292.11,292.12,291.82,292.03,5568.0,289.4825,289.4924,289.1951,289.4032,5568.0
2023-11-22 14:20:00,291.96,291.96,291.83,291.89,11230.0,289.3339,289.3339,289.205,289.2645,11230.0
2023-11-22 14:30:00,291.89,291.89,290.77,290.78,7006.0,289.2645,289.2645,288.1546,288.1645,7006.0
2023-11-22 14:40:00,290.78,291.12,290.7,290.98,5634.0,288.1645,288.5014,288.0852,288.3627,5634.0
2023-11-22 14:50:00,290.99,291.43,290.99,291.41,8983.0,288.3726,288.8086,288.3726,288.7888,8983.0
2023-11-22 15:00:00,291.39,291.48,291.29,291.39,32093.0,288.769,288.8582,288.6699,288.769,32093.0
2023-11-22 15:10:00,291.38,291.54,291.32,291.5,5155.0,288.7591,288.9176,288.6996,288.878,5155.0
2023-11-22 15:20:00,291.47,291.5,291.22,291.5,39865.0,288.8483,288.878,288.6005,288.878,39865.0
2023-11-22 15:30:00,291.48,291.57,291.44,291.51,7287.0,288.8582,288.9474,288.8185,288.8879,7287.0
2023-11-22 15:40:00,291.5,291.57,291.42,291.47,8269.0,288.878,288.9474,288.7987,288.8483,8269.0
2023-11-22 15:50:00,291.46,291.5,291.33,291.35,40177.0,288.8384,288.878,288.7095,288.7294,40177.0
2023-11-24 09:30:00,291.1,291.48,290.6,290.86,44018.0,288.4816,288.8582,287.9861,288.2438,44018.0
2023-11-24 09:40:00,290.78,290.9,290.65,290.68,20505.0,288.1645,288.2834,288.0356,288.0654,20505.0
2023-11-24 09:50:00,290.71,291.05,290.67,290.94,23111.0,288.0951,288.4321,288.0555,288.323,23111.0
2023-11-24 10:00:00,291.11,291.16,290.8,290.86,6415.0,288.4915,288.5411,288.1843,288.2438,6415.0
2023-11-24 10:10:00,290.76,290.94,290.51,290.55,4320.0,288.1447,288.323,287.8969,287.9365,4320.0
2023-11-24 10:20:00,290.72,290.8,290.44,290.44,7465.0,288.105,288.1843,287.8275,287.8275,7465.0
2023-11-24 10:30:00,290.46,290.67,290.4,290.58,76932.0,287.8474,288.0555,287.7879,287.9663,76932.0
2023-11-24 10:40:00,290.66,290.73,290.49,290.57,29288.0,288.0456,288.1149,287.8771,287.9564,29288.0
2023-11-24 10:50:00,290.49,290.58,290.22,290.56,10496.0,287.8771,287.9663,287.6095,287.9465,10496.0
2023-11-24 11:00:00,290.62,290.72,290.48,290.68,5557.0,288.0059,288.105,287.8672,288.0654,5557.0
2023-11-24 11:10:00,290.68,290.71,290.59,290.66,58458.0,288.0654,288.0951,287.9762,288.0456,58458.0
2023-11-24 11:20:00,290.69,290.74,290.6,290.6,13665.0,288.0753,288.1248,287.9861,287.9861,13665.0
2023-11-24 11:30:00,290.7,290.79,290.57,290.7,10022.0,288.0852,288.1744,287.9564,288.0852,10022.0
2023-11-24 11:40:00,290.67,290.87,290.67,290.8,14290.0,288.0555,288.2537,288.0555,288.1843,14290.0
2023-11-24 11:50:00,290.79,290.86,290.75,290.77,3281.0,288.1744,288.2438,288.1347,288.1546,3281.0
2023-11-24 12:00:00,290.78,290.81,290.68,290.76,28235.0,288.1645,288.1942,288.0654,288.1447,28235.0
2023-11-24 12:10:00,290.76,290.87,290.73,290.83,11334.0,288.1447,288.2537,288.1149,288.214,11334.0
2023-11-24 12:20:00,290.83,290.83,290.62,290.75,6418.0,288.214,288.214,288.0059,288.1347,6418.0
2023-11-24 12:30:00,290.76,290.85,290.72,290.81,66437.0,288.1447,288.2339,288.105,288.1942,66437.0
2023-11-24 12:40:00,290.85,290.86,290.66,290.71,67329.0,288.2339,288.2438,288.0456,288.0951,67329.0
2023-11-24 12:50:00,290.68,290.96,290.68,290.91,36990.0,288.0654,288.3429,288.0654,288.2933,36990.0
2023-11-27 09:30:00,290.47,291.37,290.3,290.74,106781.0,287.8573,288.7492,287.6888,288.1248,106781.0
2023-11-27 09:40:00,290.84,290.98,290.61,290.63,54932.0,288.2239,288.3627,287.996,288.0158,54932.0
2023-11-27 09:50:00,290.57,290.86,290.48,290.85,35998.0,287.9564,288.2438,287.8672,288.2339,35998.0
2023-11-27 10:00:00,291.09,291.3,290.88,291.3,28521.0,288.4717,288.6798,288.2636,288.6798,28521.0
2023-11-27 10:10:00,291.46,291.46,290.92,290.97,22164.0,288.8384,288.8384,288.3032,288.3528,22164.0
2023-11-27 10:20:00,290.97,291.06,290.6,290.88,25176.0,288.3528,288.442,287.9861,288.2636,25176.0
2023-11-27 10:30:00,290.97,291.38,290.92,291.23,20335.0,288.3528,288.7591,288.3032,288.6104,20335.0
2023-11-27 10:40:00,291.18,291.35,291.04,291.23,20667.0,288.5609,288.7294,288.4221,288.6104,20667.0
2023-11-27 10:50:00,291.16,291.33,290.97,291.16,155428.0,288.5411,288.7095,288.3528,288.5411,155428.0
2023-11-27 11:00:00,291.11,291.11,290.59,290.88,32701.0,288.4915,288.4915,287.9762,288.2636,32701.0
2023-11-27 11:10:00,290.85,290.87,290.6,290.79,8045.0,288.2339,288.2537,287.9861,288.1744,8045.0
2023-11-27 11:20:00,290.81,290.98,290.75,290.98,7293.0,288.1942,288.3627,288.1347,288.3627,7293.0
2023-11-27 11:30:00,291.01,291.24,290.91,291.16,5621.0,288.3924,288.6203,288.2933,288.5411,5621.0
2023-11-27 11:40:00,291.24,291.37,291.06,291.28,17477.0,288.6203,288.7492,288.442,288.66,17477.0
2023-11-27 11:50:00,291.3,291.6,291.29,291.48,45264.0,288.6798,288.9771,288.6699,288.8582,45264.0
2023-11-27 12:00:00,291.42,291.73,291.37,291.69,3333.0,288.7987,289.1059,288.7492,289.0663,3333.0
2023-11-27 12:10:00,291.66,291.7,291.57,291.63,10662.0,289.0366,289.0762,288.9474,289.0068,10662.0
2023-11-27 12:20:00,291.62,291.63,291.45,291.53,6305.0,288.9969,289.0068,288.8285,288.9077,6305.0
2023-11-27 12:30:00,291.57,291.6,291.52,291.54,6499.0,288.9474,288.9771,288.8978,288.9176,6499.0
2023-11-27 12:40:00,291.57,291.78,291.57,291.7,13747.0,288.9474,289.1555,288.9474,289.0762,13747.0
2023-11-27 12:50:00,291.66,291.86,291.66,291.8,25318.0,289.0366,289.2348,289.0366,289.1753,25318.0
2023-11-27 13:00:00,291.79,292.0,291.71,291.98,9141.0,289.1654,289.3735,289.0861,289.3537,9141.0
2023-11-27 13:10:00,291.87,292.02,291.84,291.84,7793.0,289.2447,289.3933,289.2149,289.2149,7793.0
2023-11-27 13:20:00,291.78,291.78,291.59,291.69,40072.0,289.1555,289.1555,288.9672,289.0663,40072.0
2023-11-27 13:30:00,291.68,291.75,291.57,291.58,53873.0,289.0564,289.1258,288.9474,288.9573,53873.0
2023-11-27 13:40:00,291.6,291.63,291.48,291.5,49708.0,288.9771,289.0068,288.8582,288.878,49708.0
2023-11-27 13:50:00,291.48,291.55,291.33,291.42,39550.0,288.8582,288.9276,288.7095,288.7987,39550.0
2023-11-27 14:00:00,291.46,291.57,291.36,291.44,12957.0,288.8384,288.9474,288.7393,288.8185,12957.0
2023-11-27 14:10:00,291.47,291.49,291.26,291.28,27303.0,288.8483,288.8681,288.6402,288.66,27303.0
2023-11-27 14:20:00,291.24,291.3,291.18,291.22,22180.0,288.6203,288.6798,288.5609,288.6005,22180.0
2023-11-27 14:30:00,291.29,291.3,291.14,291.14,15600.0,288.6699,288.6798,288.5212,288.5212,15600.0
2023-11-27 14:40:00,291.09,291.1,290.6,290.76,28197.0,288.4717,288.4816,287.9861,288.1447,28197.0
2023-11-27 14:50:00,290.73,290.99,290.72,290.99,26124.0,288.1149,288.3726,288.105,288.3726,26124.0
2023-11-27 15:00:00,291.02,291.07,290.92,291.0,50326.0,288.4023,288.4519,288.3032,288.3825,50326.0
2023-11-27 15:10:00,290.99,291.05,290.89,291.05,31296.0,288.3726,288.4321,288.2735,288.4321,31296.0
2023-11-27 15:20:00,291.08,291.24,291.08,291.23,23984.0,288.4618,288.6203,288.4618,288.6104,23984.0
2023-11-27 15:30:00,291.24,291.39,291.18,291.34,37700.0,288.6203,288.769,288.5609,288.7194,37700.0
2023-11-27 15:40:00,291.36,291.37,290.99,290.99,64618.0,288.7393,288.7492,288.3726,288.3726,64618.0
2023-11-27 15:50:00,291.0,291.1,290.59,290.71,350268.0,288.3825,288.4816,287.9762,288.0951,350268.0
2023-11-28 09:30:00,290.09,290.83,290.09,290.48,33493.0,287.4807,288.214,287.4807,287.8672,33493.0
2023-11-28 09:40:00,290.4,290.42,289.99,290.34,17184.0,287.7879,287.8077,287.3816,287.7284,17184.0
2023-11-28 09:50:00,290.24,290.27,289.84,289.92,8878.0,287.6293,287.6591,287.2329,287.3122,8878.0
2023-11-28 10:00:00,289.91,290.42,289.9,290.24,10647.0,287.3023,287.8077,287.2924,287.6293,10647.0
2023-11-28 10:10:00,290.29,290.43,290.02,290.43,43701.0,287.6789,287.8176,287.4113,287.8176,43701.0
2023-11-28 10:20:00,290.42,290.54,290.33,290.36,26057.0,287.8077,287.9266,287.7185,287.7483,26057.0
2023-11-28 10:30:00,290.32,290.72,290.21,290.69,19329.0,287.7086,288.105,287.5996,288.0753,19329.0
2023-11-28 10:40:00,290.72,291.34,290.71,290.96,45096.0,288.105,288.7194,288.0951,288.3429,45096.0
2023-11-28 10:50:00,290.96,291.06,290.59,290.88,23787.0,288.3429,288.442,287.9762,288.2636,23787.0
2023-11-28 11:00:00,290.88,291.11,290.77,290.93,31924.0,288.2636,288.4915,288.1546,288.3131,31924.0
2023-11-28 11:10:00,290.77,291.04,290.71,291.04,7409.0,288.1546,288.4221,288.0951,288.4221,7409.0
2023-11-28 11:20:00,291.0,291.42,291.0,291.33,10300.0,288.3825,288.7987,288.3825,288.7095,10300.0
2023-11-28 11:30:00,291.4,291.83,291.4,291.79,10519.0,288.7789,289.205,288.7789,289.1654,10519.0
2023-11-28 11:40:00,291.82,291.88,291.56,291.7,44460.0,289.1951,289.2546,288.9375,289.0762,44460.0
2023-11-28 11:50:00,291.68,291.68,291.51,291.58,3919.0,289.0564,289.0564,288.8879,288.9573,3919.0
2023-11-28 12:00:00,291.63,291.65,291.37,291.45,29285.0,289.0068,289.0267,288.7492,288.8285,29285.0
2023-11-28 12:10:00,291.44,291.6,291.43,291.47,34522.0,288.8185,288.9771,288.8086,288.8483,34522.0
2023-11-28 12:20:00,291.5,291.53,291.33,291.34,29070.0,288.878,288.9077,288.7095,288.7194,29070.0
2023-11-28 12:30:00,291.31,291.31,290.93,291.13,10937.0,288.6897,288.6897,288.3131,288.5113,10937.0
2023-11-28 12:40:00,291.17,291.17,290.95,290.96,4089.0,288.551,288.551,288.333,288.3429,4089.0
2023-11-28 12:50:00,290.85,291.13,290.79,291.03,10256.0,288.2339,288.5113,288.1744,288.4122,10256.0
2023-11-28 13:00:00,290.99,291.01,290.25,290.65,27274.0,288.3726,288.3924,287.6392,288.0356,27274.0
2023-11-28 13:10:00,290.48,290.53,290.17,290.43,6939.0,287.8672,287.9167,287.56,287.8176,6939.0
2023-11-28 13:20:00,290.56,290.73,290.39,290.73,8213.0,287.9465,288.1149,287.778,288.1149,8213.0
2023-11-28 13:30:00,290.61,290.72,290.58,290.67,4773.0,287.996,288.105,287.9663,288.0555,4773.0
2023-11-28 13:40:00,290.76,290.92,290.69,290.92,7367.0,288.1447,288.3032,288.0753,288.3032,7367.0
2023-11-28 13:50:00,290.85,290.9,290.65,290.68,7722.0,288.2339,288.2834,288.0356,288.0654,7722.0
2023-11-28 14:00:00,290.7,290.82,290.55,290.61,12022.0,288.0852,288.2041,287.9365,287.996,12022.0
2023-11-28 14:10:00,290.6,290.78,290.53,290.59,13820.0,287.9861,288.1645,287.9167,287.9762,13820.0
2023-11-28 14:20:00,290.62,290.77,290.54,290.66,16608.0,288.0059,288.1546,287.9266,288.0456,16608.0
2023-11-28 14:30:00,290.62,290.79,290.38,290.76,9667.0,288.0059,288.1744,287.7681,288.1447,9667.0
2023-11-28 14:40:00,290.83,290.91,290.77,290.82,12502.0,288.214,288.2933,288.1546,288.2041,12502.0
2023-11-28 14:50:00,290.87,291.08,290.87,290.98,57451.0,288.2537,288.4618,288.2537,288.3627,57451.0
2023-11-28 15:00:00,290.94,290.98,290.81,290.81,16980.0,288.323,288.3627,288.1942,288.1942,16980.0
2023-11-28 15:10:00,290.87,290.93,290.67,290.68,12884.0,288.2537,288.3131,288.0555,288.0654,12884.0
2023-11-28 15:20:00,290.66,290.73,290.42,290.66,14793.0,288.0456,288.1149,287.8077,288.0456,14793.0
2023-11-28 15:30:00,290.75,290.76,290.62,290.65,16018.0,288.1347,288.1447,288.0059,288.0356,16018.0
2023-11-28 15:40:00,290.7,291.07,290.68,291.07,22611.0,288.0852,288.4519,288.0654,288.4519,22611.0
2023-11-28 15:50:00,291.06,291.41,291.01,291.32,67806.0,288.442,288.7888,288.3924,288.6996,67806.0
2023-11-29 09:30:00,292.8,293.63,292.8,293.36,156610.0,290.1663,290.9888,290.1663,290.7213,156610.0
2023-11-29 09:40:00,293.35,293.59,293.19,293.49,26839.0,290.7114,290.9492,290.5528,290.8501,26839.0
2023-11-29 09:50:00,293.52,293.59,293.28,293.45,12464.0,290.8798,290.9492,290.642,290.8105,12464.0
2023-11-29 10:00:00,293.43,293.56,292.34,292.35,23957.0,290.7906,290.9195,289.7104,289.7204,23957.0
2023-11-29 10:10:00,292.16,292.3,292.05,292.15,2806.0,289.5321,289.6708,289.4231,289.5222,2806.0
2023-11-29 10:20:00,291.93,292.11,291.79,292.1,7276.0,289.3041,289.4825,289.1654,289.4726,7276.0
2023-11-29 10:30:00,292.06,292.23,291.77,291.85,6182.0,289.433,289.6014,289.1456,289.2249,6182.0
2023-11-29 10:40:00,291.9,291.98,291.73,291.97,12319.0,289.2744,289.3537,289.1059,289.3438,12319.0
2023-11-29 10:50:00,291.98,292.57,291.97,292.36,5828.0,289.3537,289.9384,289.3438,289.7303,5828.0
2023-11-29 11:00:00,292.33,292.37,291.88,291.9,12446.0,289.7005,289.7402,289.2546,289.2744,12446.0
2023-11-29 11:10:00,291.87,291.9,291.29,291.4,43352.0,289.2447,289.2744,288.6699,288.7789,43352.0
2023-11-29 11:20:00,291.35,291.36,291.07,291.07,9495.0,288.7294,288.7393,288.4519,288.4519,9495.0
2023-11-29 11:30:00,291.12,291.35,290.95,291.3,16472.0,288.5014,288.7294,288.333,288.6798,16472.0
2023-11-29 11:40:00,291.31,291.5,291.28,291.47,19255.0,288.6897,288.878,288.66,288.8483,19255.0
2023-11-29 11:50:00,291.46,291.61,291.38,291.58,34681.0,288.8384,288.987,288.7591,288.9573,34681.0
2023-11-29 12:00:00,291.6,291.63,291.42,291.59,18372.0,288.9771,289.0068,288.7987,288.9672,18372.0
2023-11-29 12:10:00,291.67,291.78,291.58,291.73,12597.0,289.0465,289.1555,288.9573,289.1059,12597.0
2023-11-29 12:20:00,291.68,291.95,291.68,291.93,29749.0,289.0564,289.324,289.0564,289.3041,29749.0
2023-11-29 12:30:00,291.95,291.99,291.86,291.87,23566.0,289.324,289.3636,289.2348,289.2447,23566.0
2023-11-29 12:40:00,291.92,291.99,291.84,291.98,17248.0,289.2942,289.3636,289.2149,289.3537,17248.0
2023-11-29 12:50:00,291.96,292.04,291.9,291.95,11545.0,289.3339,289.4131,289.2744,289.324,11545.0
2023-11-29 13:00:00,291.99,292.09,291.68,291.81,37627.0,289.3636,289.4627,289.0564,289.1852,37627.0
2023-11-29 13:10:00,291.84,291.84,291.54,291.58,13444.0,289.2149,289.2149,288.9176,288.9573,13444.0
2023-11-29 13:20:00,291.54,291.84,291.54,291.84,8996.0,288.9176,289.2149,288.9176,289.2149,8996.0
2023-11-29 13:30:00,291.85,291.85,291.36,291.66,8308.0,289.2249,289.2249,288.7393,289.0366,8308.0
2023-11-29 13:40:00,291.71,291.79,291.6,291.71,18052.0,289.0861,289.1654,288.9771,289.0861,18052.0
2023-11-29 13:50:00,291.68,291.77,291.63,291.67,15260.0,289.0564,289.1456,289.0068,289.0465,15260.0
2023-11-29 14:00:00,291.7,291.71,291.42,291.6,5481.0,289.0762,289.0861,288.7987,288.9771,5481.0
2023-11-29 14:10:00,291.6,291.82,291.59,291.72,32916.0,288.9771,289.1951,288.9672,289.096,32916.0
2023-11-29 14:20:00,291.73,291.82,291.51,291.55,31710.0,289.1059,289.1951,288.8879,288.9276,31710.0
2023-11-29 14:30:00,291.55,291.55,291.06,291.09,34637.0,288.9276,288.9276,288.442,288.4717,34637.0
2023-11-29 14:40:00,291.09,291.41,291.09,291.36,29133.0,288.4717,288.7888,288.4717,288.7393,29133.0
2023-11-29 14:50:00,291.34,291.51,291.33,291.47,36237.0,288.7194,288.8879,288.7095,288.8483,36237.0
2023-11-29 15:00:00,291.46,291.48,291.25,291.38,30031.0,288.8384,288.8582,288.6303,288.7591,30031.0
2023-11-29 15:10:00,291.38,291.38,290.78,290.94,48415.0,288.7591,288.7591,288.1645,288.323,48415.0
2023-11-29 15:20:00,290.93,290.99,290.65,290.77,40158.0,288.3131,288.3726,288.0356,288.1546,40158.0
2023-11-29 15:30:00,290.74,290.79,290.6,290.62,41012.0,288.1248,288.1744,287.9861,288.0059,41012.0
2023-11-29 15:40:00,290.64,290.89,290.62,290.89,66824.0,288.0257,288.2735,288.0059,288.2735,66824.0
2023-11-29 15:50:00,290.87,290.9,290.6,290.82,115201.0,288.2537,288.2834,287.9861,288.2041,115201.0
2023-11-30 09:30:00,291.42,291.55,290.62,290.77,59848.0,288.7987,288.9276,288.0059,288.1546,59848.0
2023-11-30 09:40:00,290.59,290.66,290.07,290.16,26903.0,287.9762,288.0456,287.4609,287.5501,26903.0
2023-11-30 09:50:00,290.25,290.68,290.25,290.52,6332.0,287.6392,288.0654,287.6392,287.9068,6332.0
2023-11-30 10:00:00,290.59,290.62,289.73,289.93,11178.0,287.9762,288.0059,287.1239,287.3221,11178.0
2023-11-30 10:10:00,289.8,290.72,289.74,290.5,18644.0,287.1933,288.105,287.1338,287.887,18644.0
2023-11-30 10:20:00,290.53,290.68,290.05,290.05,92293.0,287.9167,288.0654,287.441,287.441,92293.0
2023-11-30 10:30:00,289.94,290.41,289.58,289.63,21328.0,287.332,287.7978,286.9753,287.0248,21328.0
2023-11-30 10:40:00,289.62,289.72,289.12,289.12,11058.0,287.0149,287.114,286.5194,286.5194,11058.0
2023-11-30 10:50:00,289.12,289.75,289.11,289.75,6630.0,286.5194,287.1437,286.5095,287.1437,6630.0
2023-11-30 11:00:00,289.81,289.92,289.43,289.44,31167.0,287.2032,287.3122,286.8266,286.8365,31167.0
2023-11-30 11:10:00,289.45,289.77,289.43,289.56,6897.0,286.8464,287.1636,286.8266,286.9555,6897.0
2023-11-30 11:20:00,289.55,289.65,289.36,289.49,9977.0,286.9455,287.0446,286.7573,286.8861,9977.0
2023-11-30 11:30:00,289.24,289.44,289.16,289.24,12309.0,286.6383,286.8365,286.5591,286.6383,12309.0
2023-11-30 11:40:00,289.21,289.34,289.01,289.18,24376.0,286.6086,286.7374,286.4104,286.5789,24376.0
2023-11-30 11:50:00,289.24,289.38,288.91,288.91,8918.0,286.6383,286.7771,286.3113,286.3113,8918.0
2023-11-30 12:00:00,288.9,289.39,288.78,289.37,9898.0,286.3014,286.787,286.1825,286.7672,9898.0
2023-11-30 12:10:00,289.35,289.35,289.02,289.13,43413.0,286.7473,286.7473,286.4203,286.5293,43413.0
2023-11-30 12:20:00,289.09,289.1,288.88,288.9,8547.0,286.4897,286.4996,286.2816,286.3014,8547.0
2023-11-30 12:30:00,288.89,289.09,288.86,288.99,19990.0,286.2915,286.4897,286.2618,286.3906,19990.0
2023-11-30 12:40:00,289.0,289.42,288.95,289.35,17838.0,286.4005,286.8167,286.3509,286.7473,17838.0
2023-11-30 12:50:00,289.38,289.47,289.23,289.35,19072.0,286.7771,286.8663,286.6284,286.7473,19072.0
2023-11-30 13:00:00,289.3,289.33,288.85,288.89,9893.0,286.6978,286.7275,286.2518,286.2915,9893.0
2023-11-30 13:10:00,288.86,288.95,288.77,288.84,11664.0,286.2618,286.3509,286.1726,286.2419,11664.0
2023-11-30 13:20:00,288.84,289.1,288.81,288.82,31457.0,286.2419,286.4996,286.2122,286.2221,31457.0
2023-11-30 13:30:00,288.79,289.08,288.61,288.98,10296.0,286.1924,286.4798,286.014,286.3807,10296.0
2023-11-30 13:40:00,289.0,289.01,288.72,288.74,41326.0,286.4005,286.4104,286.123,286.1428,41326.0
2023-11-30 13:50:00,288.74,288.93,288.6,288.93,17892.0,286.1428,286.3311,286.0041,286.3311,17892.0
2023-11-30 14:00:00,288.92,289.17,288.91,289.14,40966.0,286.3212,286.569,286.3113,286.5392,40966.0
2023-11-30 14:10:00,289.22,289.48,289.18,289.38,25358.0,286.6185,286.8762,286.5789,286.7771,25358.0
2023-11-30 14:20:00,289.34,289.43,289.27,289.29,22667.0,286.7374,286.8266,286.6681,286.6879,22667.0
2023-11-30 14:30:00,289.27,289.47,289.16,289.42,24696.0,286.6681,286.8663,286.5591,286.8167,24696.0
2023-11-30 14:40:00,289.46,289.88,289.46,289.88,28606.0,286.8564,287.2726,286.8564,287.2726,28606.0
2023-11-30 14:50:00,289.89,289.91,289.79,289.9,24756.0,287.2825,287.3023,287.1834,287.2924,24756.0
2023-11-30 15:00:00,289.9,289.91,289.34,289.34,21585.0,287.2924,287.3023,286.7374,286.7374,21585.0
2023-11-30 15:10:00,289.37,289.48,289.24,289.32,46331.0,286.7672,286.8762,286.6383,286.7176,46331.0
2023-11-30 15:20:00,289.29,289.34,288.89,289.15,29762.0,286.6879,286.7374,286.2915,286.5491,29762.0
2023-11-30 15:30:00,289.12,289.43,289.1,289.39,45831.0,286.5194,286.8266,286.4996,286.787,45831.0
2023-11-30 15:40:00,289.4,289.99,289.4,289.69,34198.0,286.7969,287.3816,286.7969,287.0843,34198.0
2023-11-30 15:50:00,289.71,291.04,289.71,290.76,33956.0,287.1041,288.4221,287.1041,288.1447,33956.0
2023-12-01 09:30:00,290.36,290.42,289.49,290.04,46114.0,287.7483,287.8077,286.8861,287.4311,46114.0
2023-12-01 09:40:00,290.14,290.61,290.14,290.49,8120.0,287.5302,287.996,287.5302,287.8771,8120.0
2023-12-01 09:50:00,290.3,290.5,290.23,290.31,24089.0,287.6888,287.887,287.6194,287.6987,24089.0
2023-12-01 10:00:00,290.63,291.0,290.21,290.66,11129.0,288.0158,288.3825,287.5996,288.0456,11129.0
2023-12-01 10:10:00,290.51,290.69,289.94,290.14,10065.0,287.8969,288.0753,287.332,287.5302,10065.0
2023-12-01 10:20:00,290.27,290.28,289.65,289.73,10484.0,287.6591,287.669,287.0446,287.1239,10484.0
2023-12-01 10:30:00,289.66,290.19,289.42,290.09,13143.0,287.0546,287.5798,286.8167,287.4807,13143.0
2023-12-01 10:40:00,290.01,290.25,289.9,290.21,19309.0,287.4014,287.6392,287.2924,287.5996,19309.0
2023-12-01 10:50:00,290.16,290.27,290.1,290.22,11081.0,287.5501,287.6591,287.4906,287.6095,11081.0
2023-12-01 11:00:00,290.27,290.63,289.76,290.43,31876.0,287.6591,288.0158,287.1537,287.8176,31876.0
2023-12-01 11:10:00,290.54,291.13,290.5,290.84,62318.0,287.9266,288.5113,287.887,288.2239,62318.0
2023-12-01 11:20:00,290.75,290.97,290.33,290.97,24261.0,288.1347,288.3528,287.7185,288.3528,24261.0
2023-12-01 11:30:00,290.89,291.09,290.51,290.92,20569.0,288.2735,288.4717,287.8969,288.3032,20569.0
2023-12-01 11:40:00,290.86,291.59,290.85,291.29,36211.0,288.2438,288.9672,288.2339,288.6699,36211.0
2023-12-01 11:50:00,291.28,291.74,291.16,291.58,116426.0,288.66,289.1158,288.5411,288.9573,116426.0
2023-12-01 12:00:00,291.53,291.72,291.39,291.63,12839.0,288.9077,289.096,288.769,289.0068,12839.0
2023-12-01 12:10:00,291.5,291.74,291.34,291.43,49763.0,288.878,289.1158,288.7194,288.8086,49763.0
2023-12-01 12:20:00,291.41,291.86,291.29,291.85,34129.0,288.7888,289.2348,288.6699,289.2249,34129.0
2023-12-01 12:30:00,291.85,292.04,291.71,292.03,38356.0,289.2249,289.4131,289.0861,289.4032,38356.0
2023-12-01 12:40:00,291.97,292.27,291.91,292.25,23375.0,289.3438,289.6411,289.2843,289.6213,23375.0
2023-12-01 12:50:00,292.23,292.4,292.19,292.24,12883.0,289.6014,289.7699,289.5618,289.6113,12883.0
2023-12-01 13:00:00,292.26,292.26,291.86,292.06,21524.0,289.6312,289.6312,289.2348,289.433,21524.0
2023-12-01 13:10:00,292.07,292.08,291.68,291.87,8433.0,289.4429,289.4528,289.0564,289.2447,8433.0
2023-12-01 13:20:00,291.86,292.04,291.67,291.67,53187.0,289.2348,289.4131,289.0465,289.0465,53187.0
2023-12-01 13:30:00,291.6,291.76,291.44,291.47,7583.0,288.9771,289.1357,288.8185,288.8483,7583.0
2023-12-01 13:40:00,291.44,291.65,291.41,291.55,8031.0,288.8185,289.0267,288.7888,288.9276,8031.0
2023-12-01 13:50:00,291.58,291.64,291.45,291.49,8685.0,288.9573,289.0167,288.8285,288.8681,8685.0
2023-12-01 14:00:00,291.5,291.62,291.34,291.34,24209.0,288.878,288.9969,288.7194,288.7194,24209.0
2023-12-01 14:10:00,291.37,291.75,291.34,291.66,27412.0,288.7492,289.1258,288.7194,289.0366,27412.0
2023-12-01 14:20:00,291.6,291.89,291.51,291.87,23568.0,288.9771,289.2645,288.8879,289.2447,23568.0
2023-12-01 14:30:00,291.82,291.95,291.78,291.95,41710.0,289.1951,289.324,289.1555,289.324,41710.0
2023-12-01 14:40:00,291.9,291.97,291.65,291.79,37147.0,289.2744,289.3438,289.0267,289.1654,37147.0
2023-12-01 14:50:00,291.76,292.08,291.76,292.05,17407.0,289.1357,289.4528,289.1357,289.4231,17407.0
2023-12-01 15:00:00,292.03,292.14,291.63,291.92,38907.0,289.4032,289.5122,289.0068,289.2942,38907.0
2023-12-01 15:10:00,291.88,292.1,291.85,291.92,16949.0,289.2546,289.4726,289.2249,289.2942,16949.0
2023-12-01 15:20:00,291.94,292.11,291.81,292.07,22896.0,289.314,289.4825,289.1852,289.4429,22896.0
2023-12-01 15:30:00,292.09,292.15,291.89,291.92,35229.0,289.4627,289.5222,289.2645,289.2942,35229.0
2023-12-01 15:40:00,291.92,291.97,291.79,291.93,31773.0,289.2942,289.3438,289.1654,289.3041,31773.0
2023-12-01 15:50:00,291.9,292.24,291.67,291.98,108079.0,289.2744,289.6113,289.0465,289.3537,108079.0
2023-12-04 09:30:00,289.4,289.76,289.18,289.59,78243.0,286.7969,287.1537,286.5789,286.9852,78243.0
2023-12-04 09:40:00,289.52,289.61,289.02,289.09,38880.0,286.9158,287.005,286.4203,286.4897,38880.0
2023-12-04 09:50:00,288.97,289.42,288.81,289.09,63299.0,286.3708,286.8167,286.2122,286.4897,63299.0
2023-12-04 10:00:00,289.08,289.48,288.93,289.29,33357.0,286.4798,286.8762,286.3311,286.6879,33357.0
2023-12-04 10:10:00,289.25,289.29,288.65,288.66,13290.0,286.6482,286.6879,286.0536,286.0635,13290.0
2023-12-04 10:20:00,288.7,288.7,287.65,287.74,23638.0,286.1032,286.1032,285.0626,285.1518,23638.0
2023-12-04 10:30:00,287.73,287.92,287.35,287.5,59175.0,285.1419,285.3302,284.7653,284.914,59175.0
2023-12-04 10:40:00,287.52,287.78,287.52,287.67,85712.0,284.9338,285.1915,284.9338,285.0825,85712.0
2023-12-04 10:50:00,287.7,287.77,287.27,287.52,216120.0,285.1122,285.1816,284.6861,284.9338,216120.0
2023-12-04 11:00:00,287.47,287.65,287.38,287.6,9674.0,284.8843,285.0626,284.7951,285.0131,9674.0
2023-12-04 11:10:00,287.59,287.83,287.43,287.73,23907.0,285.0032,285.241,284.8446,285.1419,23907.0
2023-12-04 11:20:00,287.75,288.1,287.68,288.1,13788.0,285.1617,285.5086,285.0924,285.5086,13788.0
2023-12-04 11:30:00,288.09,288.23,287.98,288.15,21756.0,285.4987,285.6374,285.3897,285.5581,21756.0
2023-12-04 11:40:00,288.19,288.54,288.19,288.46,33323.0,285.5978,285.9446,285.5978,285.8653,33323.0
2023-12-04 11:50:00,288.48,289.01,288.48,288.98,16276.0,285.8852,286.4104,285.8852,286.3807,16276.0
2023-12-04 12:00:00,288.97,289.0,288.79,288.89,4569.0,286.3708,286.4005,286.1924,286.2915,4569.0
2023-12-04 12:10:00,288.88,289.19,288.86,289.09,11878.0,286.2816,286.5888,286.2618,286.4897,11878.0
2023-12-04 12:20:00,289.13,289.32,288.97,289.16,11983.0,286.5293,286.7176,286.3708,286.5591,11983.0
2023-12-04 12:30:00,289.22,289.52,289.18,289.35,16276.0,286.6185,286.9158,286.5789,286.7473,16276.0
2023-12-04 12:40:00,289.4,289.51,289.38,289.44,45975.0,286.7969,286.9059,286.7771,286.8365,45975.0
2023-12-04 12:50:00,289.35,289.58,289.34,289.51,59439.0,286.7473,286.9753,286.7374,286.9059,59439.0
2023-12-04 13:00:00,289.54,289.54,289.27,289.31,81617.0,286.9356,286.9356,286.6681,286.7077,81617.0
2023-12-04 13:10:00,289.31,289.37,289.25,289.29,111358.0,286.7077,286.7672,286.6482,286.6879,111358.0
2023-12-04 13:20:00,289.31,289.31,288.83,288.87,17819.0,286.7077,286.7077,286.232,286.2717,17819.0
2023-12-04 13:30:00,288.79,289.11,288.76,289.0,19980.0,286.1924,286.5095,286.1626,286.4005,19980.0
2023-12-04 13:40:00,289.02,289.08,288.91,288.97,19069.0,286.4203,286.4798,286.3113,286.3708,19069.0
2023-12-04 13:50:00,288.94,289.07,288.84,288.84,22418.0,286.341,286.4699,286.2419,286.2419,22418.0
2023-12-04 14:00:00,288.85,288.91,288.37,288.49,20691.0,286.2518,286.3113,285.7762,285.8951,20691.0
2023-12-04 14:10:00,288.48,288.94,288.47,288.89,38966.0,285.8852,286.341,285.8753,286.2915,38966.0
2023-12-04 14:20:00,288.92,288.99,288.78,288.85,24023.0,286.3212,286.3906,286.1825,286.2518,24023.0
2023-12-04 14:30:00,288.97,289.11,288.75,288.93,12405.0,286.3708,286.5095,286.1527,286.3311,12405.0
2023-12-04 14:40:00,288.94,289.0,288.78,288.93,35017.0,286.341,286.4005,286.1825,286.3311,35017.0
2023-12-04 14:50:00,288.98,289.04,288.84,288.86,48124.0,286.3807,286.4401,286.2419,286.2618,48124.0
2023-12-04 15:00:00,288.85,288.96,288.63,288.71,92307.0,286.2518,286.3609,286.0338,286.1131,92307.0
2023-12-04 15:10:00,288.7,288.89,288.63,288.89,63174.0,286.1032,286.2915,286.0338,286.2915,63174.0
2023-12-04 15:20:00,288.9,289.03,288.8,289.03,44414.0,286.3014,286.4302,286.2023,286.4302,44414.0
2023-12-04 15:30:00,289.05,289.34,288.95,289.27,51077.0,286.45,286.7374,286.3509,286.6681,51077.0
2023-12-04 15:40:00,289.24,289.51,289.24,289.47,69633.0,286.6383,286.9059,286.6383,286.8663,69633.0
2023-12-04 15:50:00,289.51,289.78,289.44,289.45,57460.0,286.9059,287.1735,286.8365,286.8464,57460.0
2023-12-05 09:30:00,288.36,289.03,288.31,288.91,56717.0,285.7662,286.4302,285.7167,286.3113,56717.0
2023-12-05 09:40:00,288.88,289.48,288.79,289.47,16471.0,286.2816,286.8762,286.1924,286.8663,16471.0
2023-12-05 09:50:00,289.53,289.85,289.41,289.64,7813.0,286.9257,287.2428,286.8068,287.0347,7813.0
2023-12-05 10:00:00,289.75,290.87,289.75,290.59,34110.0,287.1437,288.2537,287.1437,287.9762,34110.0
2023-12-05 10:10:00,290.55,290.71,290.28,290.7,69295.0,287.9365,288.0951,287.669,288.0852,69295.0
2023-12-05 10:20:00,290.81,291.11,290.12,290.42,20323.0,288.1942,288.4915,287.5104,287.8077,20323.0
2023-12-05 10:30:00,290.56,291.0,290.56,290.96,7368.0,287.9465,288.3825,287.9465,288.3429,7368.0
2023-12-05 10:40:00,290.98,291.49,290.84,291.47,12263.0,288.3627,288.8681,288.2239,288.8483,12263.0
2023-12-05 10:50:00,291.49,291.61,291.37,291.5,16747.0,288.8681,288.987,288.7492,288.878,16747.0
2023-12-05 11:00:00,291.52,291.63,291.42,291.52,11324.0,288.8978,289.0068,288.7987,288.8978,11324.0
2023-12-05 11:10:00,291.44,291.48,290.11,290.17,10794.0,288.8185,288.8582,287.5005,287.56,10794.0
2023-12-05 11:20:00,290.16,290.57,290.02,290.37,8047.0,287.5501,287.9564,287.4113,287.7582,8047.0
2023-12-05 11:30:00,290.46,290.62,290.33,290.41,10197.0,287.8474,288.0059,287.7185,287.7978,10197.0
2023-12-05 11:40:00,290.45,290.65,290.32,290.52,14781.0,287.8374,288.0356,287.7086,287.9068,14781.0
2023-12-05 11:50:00,290.47,290.47,289.53,289.96,12178.0,287.8573,287.8573,286.9257,287.3519,12178.0
2023-12-05 12:00:00,290.21,290.38,290.2,290.29,9370.0,287.5996,287.7681,287.5897,287.6789,9370.0
2023-12-05 12:10:00,290.45,290.47,290.3,290.4,21461.0,287.8374,287.8573,287.6888,287.7879,21461.0
2023-12-05 12:20:00,290.34,290.55,290.15,290.48,24942.0,287.7284,287.9365,287.5401,287.8672,24942.0
2023-12-05 12:30:00,290.46,290.5,290.08,290.1,7167.0,287.8474,287.887,287.4708,287.4906,7167.0
2023-12-05 12:40:00,290.12,290.17,289.49,289.9,30163.0,287.5104,287.56,286.8861,287.2924,30163.0
2023-12-05 12:50:00,289.89,290.28,289.89,290.28,14451.0,287.2825,287.669,287.2825,287.669,14451.0
2023-12-05 13:00:00,290.34,290.35,290.02,290.17,17129.0,287.7284,287.7383,287.4113,287.56,17129.0
2023-12-05 13:10:00,290.23,290.41,290.1,290.36,7336.0,287.6194,287.7978,287.4906,287.7483,7336.0
2023-12-05 13:20:00,290.38,290.56,290.29,290.31,17650.0,287.7681,287.9465,287.6789,287.6987,17650.0
2023-12-05 13:30:00,290.33,290.46,290.1,290.27,18459.0,287.7185,287.8474,287.4906,287.6591,18459.0
2023-12-05 13:40:00,290.24,290.44,290.04,290.07,28866.0,287.6293,287.8275,287.4311,287.4609,28866.0
2023-12-05 13:50:00,290.06,290.29,290.06,290.18,7503.0,287.451,287.6789,287.451,287.5699,7503.0
2023-12-05 14:00:00,290.2,290.26,289.96,290.22,16802.0,287.5897,287.6492,287.3519,287.6095,16802.0
2023-12-05 14:10:00,290.28,290.7,290.26,290.63,18042.0,287.669,288.0852,287.6492,288.0158,18042.0
2023-12-05 14:20:00,290.67,290.67,290.44,290.54,17055.0,288.0555,288.0555,287.8275,287.9266,17055.0
2023-12-05 14:30:00,290.56,290.57,290.12,290.26,75344.0,287.9465,287.9564,287.5104,287.6492,75344.0
2023-12-05 14:40:00,290.28,290.36,290.13,290.36,26499.0,287.669,287.7483,287.5203,287.7483,26499.0
2023-12-05 14:50:00,290.32,290.75,290.3,290.73,48433.0,287.7086,288.1347,287.6888,288.1149,48433.0
2023-12-05 15:00:00,290.72,290.79,290.58,290.72,21013.0,288.105,288.1744,287.9663,288.105,21013.0
2023-12-05 15:10:00,290.77,290.87,290.66,290.75,12843.0,288.1546,288.2537,288.0456,288.1347,12843.0
2023-12-05 15:20:00,290.76,290.85,290.64,290.72,20179.0,288.1447,288.2339,288.0257,288.105,20179.0
2023-12-05 15:30:00,290.7,290.76,290.59,290.62,28377.0,288.0852,288.1447,287.9762,288.0059,28377.0
2023-12-05 15:40:00,290.6,290.73,290.43,290.63,26103.0,287.9861,288.1149,287.8176,288.0158,26103.0
2023-12-05 15:50:00,290.59,290.92,290.51,290.92,58038.0,287.9762,288.3032,287.8969,288.3032,58038.0
2023-12-06 09:30:00,292.34,292.52,291.59,291.59,58317.0,289.7104,289.8888,288.9672,288.9672,58317.0
2023-12-06 09:40:00,291.63,291.89,291.55,291.76,6013.0,289.0068,289.2645,288.9276,289.1357,6013.0
2023-12-06 09:50:00,291.78,292.15,291.64,291.64,18689.0,289.1555,289.5222,289.0167,289.0167,18689.0
2023-12-06 10:00:00,291.65,291.65,291.05,291.6,13659.0,289.0267,289.0267,288.4321,288.9771,13659.0
2023-12-06 10:10:00,291.65,291.84,291.46,291.46,10165.0,289.0267,289.2149,288.8384,288.8384,10165.0
2023-12-06 10:20:00,291.42,291.44,290.36,290.63,59773.0,288.7987,288.8185,287.7483,288.0158,59773.0
2023-12-06 10:30:00,290.74,291.12,290.73,290.92,29491.0,288.1248,288.5014,288.1149,288.3032,29491.0
2023-12-06 10:40:00,290.92,291.19,290.91,290.94,7848.0,288.3032,288.5708,288.2933,288.323,7848.0
2023-12-06 10:50:00,291.0,291.26,290.92,291.1,11354.0,288.3825,288.6402,288.3032,288.4816,11354.0
2023-12-06 11:00:00,291.19,291.31,290.98,291.19,9665.0,288.5708,288.6897,288.3627,288.5708,9665.0
2023-12-06 11:10:00,291.18,291.41,291.08,291.09,39123.0,288.5609,288.7888,288.4618,288.4717,39123.0
2023-12-06 11:20:00,291.11,291.24,290.76,290.82,16145.0,288.4915,288.6203,288.1447,288.2041,16145.0
2023-12-06 11:30:00,290.8,290.8,290.26,290.41,31034.0,288.1843,288.1843,287.6492,287.7978,31034.0
2023-12-06 11:40:00,290.4,290.51,290.24,290.51,12275.0,287.7879,287.8969,287.6293,287.8969,12275.0
2023-12-06 11:50:00,290.44,291.01,290.44,291.01,14426.0,287.8275,288.3924,287.8275,288.3924,14426.0
2023-12-06 12:00:00,290.99,290.99,290.81,290.9,8522.0,288.3726,288.3726,288.1942,288.2834,8522.0
2023-12-06 12:10:00,291.03,291.11,290.78,290.8,9120.0,288.4122,288.4915,288.1645,288.1843,9120.0
2023-12-06 12:20:00,290.81,290.96,290.6,290.68,20859.0,288.1942,288.3429,287.9861,288.0654,20859.0
2023-12-06 12:30:00,290.66,290.88,290.57,290.88,24337.0,288.0456,288.2636,287.9564,288.2636,24337.0
2023-12-06 12:40:00,290.87,291.02,290.52,290.54,9914.0,288.2537,288.4023,287.9068,287.9266,9914.0
2023-12-06 12:50:00,290.56,290.6,290.22,290.25,17627.0,287.9465,287.9861,287.6095,287.6392,17627.0
2023-12-06 13:00:00,290.28,290.46,289.98,290.17,22985.0,287.669,287.8474,287.3717,287.56,22985.0
2023-12-06 13:10:00,290.24,290.53,290.24,290.35,7724.0,287.6293,287.9167,287.6293,287.7383,7724.0
2023-12-06 13:20:00,290.48,290.55,290.23,290.55,46711.0,287.8672,287.9365,287.6194,287.9365,46711.0
2023-12-06 13:30:00,290.5,290.51,290.33,290.41,7893.0,287.887,287.8969,287.7185,287.7978,7893.0
2023-12-06 13:40:00,290.4,290.43,290.2,290.42,8124.0,287.7879,287.8176,287.5897,287.8077,8124.0
2023-12-06 13:50:00,290.41,290.68,290.41,290.65,4135.0,287.7978,288.0654,287.7978,288.0356,4135.0
2023-12-06 14:00:00,290.66,290.69,290.5,290.51,12630.0,288.0456,288.0753,287.887,287.8969,12630.0
2023-12-06 14:10:00,290.48,290.57,290.32,290.45,27495.0,287.8672,287.9564,287.7086,287.8374,27495.0
2023-12-06 14:20:00,290.21,290.45,290.2,290.33,13684.0,287.5996,287.8374,287.5897,287.7185,13684.0
2023-12-06 14:30:00,290.33,290.61,290.33,290.51,13516.0,287.7185,287.996,287.7185,287.8969,13516.0
2023-12-06 14:40:00,290.55,290.61,290.5,290.6,12687.0,287.9365,287.996,287.887,287.9861,12687.0
2023-12-06 14:50:00,290.62,290.62,290.31,290.32,59140.0,288.0059,288.0059,287.6987,287.7086,59140.0
2023-12-06 15:00:00,290.27,290.36,290.11,290.21,10029.0,287.6591,287.7483,287.5005,287.5996,10029.0
2023-12-06 15:10:00,290.15,290.15,289.72,289.8,35076.0,287.5401,287.5401,287.114,287.1933,35076.0
2023-12-06 15:20:00,289.81,289.83,289.46,289.58,41206.0,287.2032,287.223,286.8564,286.9753,41206.0
2023-12-06 15:30:00,289.59,289.77,289.46,289.46,64723.0,286.9852,287.1636,286.8564,286.8564,64723.0
2023-12-06 15:40:00,289.48,289.8,289.47,289.63,66014.0,286.8762,287.1933,286.8663,287.0248,66014.0
2023-12-06 15:50:00,289.62,289.62,289.07,289.38,99568.0,287.0149,287.0149,286.4699,286.7771,99568.0
2023-12-07 09:30:00,291.0,291.95,290.85,291.8,56440.0,288.3825,289.324,288.2339,289.1753,56440.0
2023-12-07 09:40:00,291.63,291.67,290.8,290.8,10679.0,289.0068,289.0465,288.1843,288.1843,10679.0
2023-12-07 09:50:00,290.92,291.19,290.6,290.98,19918.0,288.3032,288.5708,287.9861,288.3627,19918.0
2023-12-07 10:00:00,290.81,291.23,290.76,290.81,32846.0,288.1942,288.6104,288.1447,288.1942,32846.0
2023-12-07 10:10:00,290.77,291.81,290.77,291.66,11706.0,288.1546,289.1852,288.1546,289.0366,11706.0
2023-12-07 10:20:00,291.69,292.14,291.62,292.09,15750.0,289.0663,289.5122,288.9969,289.4627,15750.0
2023-12-07 10:30:00,292.13,292.21,291.98,292.16,24576.0,289.5023,289.5816,289.3537,289.5321,24576.0
2023-12-07 10:40:00,292.18,292.2,291.91,291.99,17821.0,289.5519,289.5717,289.2843,289.3636,17821.0
2023-12-07 10:50:00,291.98,292.06,291.8,291.95,77142.0,289.3537,289.433,289.1753,289.324,77142.0
2023-12-07 11:00:00,292.01,292.16,291.84,292.07,15394.0,289.3834,289.5321,289.2149,289.4429,15394.0
2023-12-07 11:10:00,292.1,292.17,291.0,291.17,11819.0,289.4726,289.542,288.3825,288.551,11819.0
2023-12-07 11:20:00,291.18,291.56,291.14,291.55,15739.0,288.5609,288.9375,288.5212,288.9276,15739.0
2023-12-07 11:30:00,291.56,292.16,291.52,292.13,9279.0,288.9375,289.5321,288.8978,289.5023,9279.0
2023-12-07 11:40:00,292.27,292.4,292.14,292.31,10140.0,289.6411,289.7699,289.5122,289.6807,10140.0
2023-12-07 11:50:00,292.29,292.42,292.26,292.38,10548.0,289.6609,289.7897,289.6312,289.7501,10548.0
2023-12-07 12:00:00,292.46,292.49,292.27,292.37,12134.0,289.8294,289.8591,289.6411,289.7402,12134.0
2023-12-07 12:10:00,292.41,292.74,292.26,292.74,23332.0,289.7798,290.1069,289.6312,290.1069,23332.0
2023-12-07 12:20:00,292.78,292.89,292.63,292.75,28685.0,290.1465,290.2555,289.9978,290.1168,28685.0
2023-12-07 12:30:00,292.77,292.84,292.55,292.7,14453.0,290.1366,290.206,289.9186,290.0672,14453.0
2023-12-07 12:40:00,292.71,292.71,292.46,292.5,10487.0,290.0771,290.0771,289.8294,289.869,10487.0
2023-12-07 12:50:00,292.6,292.7,292.46,292.58,28791.0,289.9681,290.0672,289.8294,289.9483,28791.0
2023-12-07 13:00:00,292.53,292.85,292.53,292.82,11887.0,289.8987,290.2159,289.8987,290.1861,11887.0
2023-12-07 13:10:00,292.79,292.81,292.43,292.43,7040.0,290.1564,290.1762,289.7996,289.7996,7040.0
2023-12-07 13:20:00,292.49,292.56,292.31,292.38,20891.0,289.8591,289.9285,289.6807,289.7501,20891.0
2023-12-07 13:30:00,292.38,292.52,292.25,292.42,20624.0,289.7501,289.8888,289.6213,289.7897,20624.0
2023-12-07 13:40:00,292.41,292.58,292.35,292.46,9640.0,289.7798,289.9483,289.7204,289.8294,9640.0
2023-12-07 13:50:00,292.41,292.58,292.36,292.57,9019.0,289.7798,289.9483,289.7303,289.9384,9019.0
2023-12-07 14:00:00,292.55,292.69,292.46,292.69,14596.0,289.9186,290.0573,289.8294,290.0573,14596.0
2023-12-07 14:10:00,292.71,292.84,292.6,292.84,26060.0,290.0771,290.206,289.9681,290.206,26060.0
2023-12-07 14:20:00,292.8,292.97,292.72,292.86,246880.0,290.1663,290.3348,290.087,290.2258,246880.0
2023-12-07 14:30:00,292.88,292.88,292.51,292.56,25626.0,290.2456,290.2456,289.8789,289.9285,25626.0
2023-12-07 14:40:00,292.57,292.67,292.45,292.63,18485.0,289.9384,290.0375,289.8195,289.9978,18485.0
2023-12-07 14:50:00,292.63,292.63,292.38,292.39,42651.0,289.9978,289.9978,289.7501,289.76,42651.0
2023-12-07 15:00:00,292.34,292.59,292.32,292.43,12822.0,289.7104,289.9582,289.6906,289.7996,12822.0
2023-12-07 15:10:00,292.52,292.74,292.52,292.68,7794.0,289.8888,290.1069,289.8888,290.0474,7794.0
2023-12-07 15:20:00,292.77,292.78,292.6,292.65,10774.0,290.1366,290.1465,289.9681,290.0177,10774.0
2023-12-07 15:30:00,292.69,292.8,292.44,292.53,51344.0,290.0573,290.1663,289.8095,289.8987,51344.0
2023-12-07 15:40:00,292.55,292.64,292.45,292.5,72542.0,289.9186,290.0077,289.8195,289.869,72542.0
2023-12-07 15:50:00,292.57,292.78,292.52,292.63,78707.0,289.9384,290.1465,289.8888,289.9978,78707.0
2023-12-08 09:30:00,291.6,292.11,291.51,292.11,26169.0,288.9771,289.4825,288.8879,289.4825,26169.0
2023-12-08 09:40:00,292.18,292.73,292.18,292.58,40294.0,289.5519,290.0969,289.5519,289.9483,40294.0
2023-12-08 09:50:00,292.6,292.63,292.0,292.3,12015.0,289.9681,289.9978,289.3735,289.6708,12015.0
2023-12-08 10:00:00,292.34,293.64,292.34,293.61,23428.0,289.7104,290.9988,289.7104,290.969,23428.0
2023-12-08 10:10:00,293.59,294.07,293.39,293.84,14199.0,290.9492,291.4249,290.751,291.197,14199.0
2023-12-08 10:20:00,293.86,294.01,293.64,293.76,15219.0,291.2168,291.3654,290.9988,291.1177,15219.0
2023-12-08 10:30:00,293.6,293.61,292.63,292.7,76617.0,290.9591,290.969,289.9978,290.0672,76617.0
2023-12-08 10:40:00,292.7,293.15,292.63,293.13,17774.0,290.0672,290.5132,289.9978,290.4933,17774.0
2023-12-08 10:50:00,293.2,293.9,293.17,293.9,5998.0,290.5627,291.2564,290.533,291.2564,5998.0
2023-12-08 11:00:00,293.96,293.96,293.21,293.27,4925.0,291.3159,291.3159,290.5726,290.6321,4925.0
2023-12-08 11:10:00,293.37,293.37,292.65,292.65,20803.0,290.7312,290.7312,290.0177,290.0177,20803.0
2023-12-08 11:20:00,292.66,293.13,292.66,292.99,17014.0,290.0276,290.4933,290.0276,290.3546,17014.0
2023-12-08 11:30:00,293.17,293.17,292.39,292.51,16607.0,290.533,290.533,289.76,289.8789,16607.0
2023-12-08 11:40:00,292.53,292.71,292.38,292.65,22318.0,289.8987,290.0771,289.7501,290.0177,22318.0
2023-12-08 11:50:00,292.69,292.81,292.55,292.7,11150.0,290.0573,290.1762,289.9186,290.0672,11150.0
2023-12-08 12:00:00,292.76,292.87,292.57,292.74,14099.0,290.1267,290.2357,289.9384,290.1069,14099.0
2023-12-08 12:10:00,292.6,292.77,292.32,292.76,5647.0,289.9681,290.1366,289.6906,290.1267,5647.0
2023-12-08 12:20:00,292.88,293.24,292.83,293.23,18480.0,290.2456,290.6024,290.196,290.5924,18480.0
2023-12-08 12:30:00,293.23,293.25,293.0,293.16,25802.0,290.5924,290.6123,290.3645,290.5231,25802.0
2023-12-08 12:40:00,293.23,293.35,293.16,293.35,4390.0,290.5924,290.7114,290.5231,290.7114,4390.0
2023-12-08 12:50:00,293.28,293.38,293.23,293.33,12350.0,290.642,290.7411,290.5924,290.6915,12350.0
2023-12-08 13:00:00,293.25,293.45,293.25,293.33,8747.0,290.6123,290.8105,290.6123,290.6915,8747.0
2023-12-08 13:10:00,293.38,293.6,293.37,293.46,8086.0,290.7411,290.9591,290.7312,290.8204,8086.0
2023-12-08 13:20:00,293.37,293.63,293.3,293.63,6160.0,290.7312,290.9888,290.6618,290.9888,6160.0
2023-12-08 13:30:00,293.59,293.65,293.46,293.58,28935.0,290.9492,291.0087,290.8204,290.9393,28935.0
2023-12-08 13:40:00,293.48,293.62,293.32,293.62,7247.0,290.8402,290.9789,290.6816,290.9789,7247.0
2023-12-08 13:50:00,293.58,293.73,293.55,293.71,13673.0,290.9393,291.0879,290.9096,291.0681,13673.0
2023-12-08 14:00:00,293.74,293.87,293.66,293.87,7577.0,291.0979,291.2267,291.0186,291.2267,7577.0
2023-12-08 14:10:00,293.81,294.02,293.81,293.96,22750.0,291.1672,291.3753,291.1672,291.3159,22750.0
2023-12-08 14:20:00,293.97,294.03,293.9,294.0,27804.0,291.3258,291.3852,291.2564,291.3555,27804.0
2023-12-08 14:30:00,294.02,294.12,293.96,294.09,15457.0,291.3753,291.4744,291.3159,291.4447,15457.0
2023-12-08 14:40:00,294.12,294.35,294.09,294.35,19785.0,291.4744,291.7024,291.4447,291.7024,19785.0
2023-12-08 14:50:00,294.29,294.41,294.18,294.26,40720.0,291.6429,291.7618,291.5339,291.6132,40720.0
2023-12-08 15:00:00,294.3,294.33,293.92,294.15,21840.0,291.6528,291.6825,291.2762,291.5042,21840.0
2023-12-08 15:10:00,293.98,294.29,293.98,294.22,11797.0,291.3357,291.6429,291.3357,291.5735,11797.0
2023-12-08 15:20:00,294.13,294.26,293.99,294.23,20692.0,291.4843,291.6132,291.3456,291.5834,20692.0
2023-12-08 15:30:00,294.21,294.4,294.1,294.39,30829.0,291.5636,291.7519,291.4546,291.742,30829.0
2023-12-08 15:40:00,294.39,294.39,294.18,294.21,16610.0,291.742,291.742,291.5339,291.5636,16610.0
2023-12-08 15:50:00,294.21,294.33,294.08,294.11,71431.0,291.5636,291.6825,291.4348,291.4645,71431.0
2023-12-11 09:30:00,293.01,293.49,292.63,293.36,222527.0,290.3744,290.8501,289.9978,290.7213,222527.0
2023-12-11 09:40:00,293.28,293.7,293.24,293.42,26811.0,290.642,291.0582,290.6024,290.7807,26811.0
2023-12-11 09:50:00,293.46,293.73,293.06,293.6,17868.0,290.8204,291.0879,290.424,290.9591,17868.0
2023-12-11 10:00:00,293.67,293.67,293.19,293.44,6110.0,291.0285,291.0285,290.5528,290.8006,6110.0
2023-12-11 10:10:00,293.49,293.5,293.06,293.34,18510.0,290.8501,290.86,290.424,290.7015,18510.0
2023-12-11 10:20:00,293.3,293.38,293.08,293.09,20875.0,290.6618,290.7411,290.4438,290.4537,20875.0
2023-12-11 10:30:00,293.06,293.5,292.93,293.22,21675.0,290.424,290.86,290.2951,290.5825,21675.0
2023-12-11 10:40:00,293.27,293.74,293.02,293.72,49881.0,290.6321,291.0979,290.3843,291.078,49881.0
2023-12-11 10:50:00,293.68,293.87,293.52,293.52,25110.0,291.0384,291.2267,290.8798,290.8798,25110.0
2023-12-11 11:00:00,293.49,293.76,293.11,293.13,203464.0,290.8501,291.1177,290.4735,290.4933,203464.0
2023-12-11 11:10:00,293.15,293.19,292.8,292.89,34226.0,290.5132,290.5528,290.1663,290.2555,34226.0
2023-12-11 11:20:00,292.93,293.16,292.71,292.99,39497.0,290.2951,290.5231,290.0771,290.3546,39497.0
2023-12-11 11:30:00,293.03,293.09,292.57,292.92,53869.0,290.3942,290.4537,289.9384,290.2852,53869.0
2023-12-11 11:40:00,292.91,292.97,292.71,292.88,39842.0,290.2753,290.3348,290.0771,290.2456,39842.0
2023-12-11 11:50:00,292.88,293.07,292.86,293.03,25839.0,290.2456,290.4339,290.2258,290.3942,25839.0
2023-12-11 12:00:00,293.0,293.39,292.83,293.34,21467.0,290.3645,290.751,290.196,290.7015,21467.0
2023-12-11 12:10:00,293.34,293.35,293.17,293.29,15793.0,290.7015,290.7114,290.533,290.6519,15793.0
2023-12-11 12:20:00,293.3,293.41,293.19,293.34,24204.0,290.6618,290.7708,290.5528,290.7015,24204.0
2023-12-11 12:30:00,293.35,293.44,293.26,293.43,15701.0,290.7114,290.8006,290.6222,290.7906,15701.0
2023-12-11 12:40:00,293.45,293.5,293.31,293.49,24353.0,290.8105,290.86,290.6717,290.8501,24353.0
2023-12-11 12:50:00,293.5,293.62,293.47,293.57,32805.0,290.86,290.9789,290.8303,290.9294,32805.0
2023-12-11 13:00:00,293.58,293.95,293.39,293.83,30721.0,290.9393,291.306,290.751,291.187,30721.0
2023-12-11 13:10:00,293.82,293.93,293.69,293.93,20056.0,291.1771,291.2861,291.0483,291.2861,20056.0
2023-12-11 13:20:00,293.95,294.06,293.93,293.97,43638.0,291.306,291.415,291.2861,291.3258,43638.0
2023-12-11 13:30:00,293.99,294.05,293.92,293.99,50292.0,291.3456,291.4051,291.2762,291.3456,50292.0
2023-12-11 13:40:00,293.98,294.14,293.92,294.11,55398.0,291.3357,291.4943,291.2762,291.4645,55398.0
2023-12-11 13:50:00,294.11,294.21,294.05,294.07,75214.0,291.4645,291.5636,291.4051,291.4249,75214.0
2023-12-11 14:00:00,294.07,294.27,294.06,294.26,69638.0,291.4249,291.6231,291.415,291.6132,69638.0
2023-12-11 14:10:00,294.25,294.36,294.03,294.04,79937.0,291.6033,291.7123,291.3852,291.3952,79937.0
2023-12-11 14:20:00,294.05,294.26,294.04,294.24,34662.0,291.4051,291.6132,291.3952,291.5934,34662.0
2023-12-11 14:30:00,294.26,294.33,294.09,294.17,26444.0,291.6132,291.6825,291.4447,291.524,26444.0
2023-12-11 14:40:00,294.17,294.19,294.07,294.14,46458.0,291.524,291.5438,291.4249,291.4943,46458.0
2023-12-11 14:50:00,294.17,294.18,294.06,294.14,41179.0,291.524,291.5339,291.415,291.4943,41179.0
2023-12-11 15:00:00,294.14,294.27,293.98,294.22,84077.0,291.4943,291.6231,291.3357,291.5735,84077.0
2023-12-11 15:10:00,294.2,294.32,294.05,294.23,28930.0,291.5537,291.6726,291.4051,291.5834,28930.0
2023-12-11 15:20:00,294.22,294.24,293.96,293.99,65799.0,291.5735,291.5934,291.3159,291.3456,65799.0
2023-12-11 15:30:00,293.98,294.21,293.95,294.21,32091.0,291.3357,291.5636,291.306,291.5636,32091.0
2023-12-11 15:40:00,294.24,294.27,294.1,294.2,51480.0,291.5934,291.6231,291.4546,291.5537,51480.0
2023-12-11 15:50:00,294.19,294.53,294.08,294.48,186937.0,291.5438,291.8807,291.4348,291.8312,186937.0
2023-12-12 09:30:00,294.08,294.36,293.89,294.06,22142.0,291.4348,291.7123,291.2465,291.415,22142.0
2023-12-12 09:40:00,294.08,294.25,293.62,294.25,17760.0,291.4348,291.6033,290.9789,291.6033,17760.0
2023-12-12 09:50:00,294.26,294.62,294.08,294.58,12198.0,291.6132,291.9699,291.4348,291.9303,12198.0
2023-12-12 10:00:00,294.6,294.92,294.46,294.88,27672.0,291.9501,292.2672,291.8114,292.2276,27672.0
2023-12-12 10:10:00,294.86,295.02,294.63,294.94,34598.0,292.2078,292.3663,291.9798,292.2871,34598.0
2023-12-12 10:20:00,294.96,295.03,294.71,294.71,5418.0,292.3069,292.3763,292.0591,292.0591,5418.0
2023-12-12 10:30:00,294.83,295.0,294.56,294.94,11125.0,292.1781,292.3465,291.9105,292.2871,11125.0
2023-12-12 10:40:00,294.91,294.99,294.78,294.83,29220.0,292.2573,292.3366,292.1285,292.1781,29220.0
2023-12-12 10:50:00,294.81,295.18,294.69,295.17,39763.0,292.1582,292.5249,292.0393,292.515,39763.0
2023-12-12 11:00:00,295.19,295.38,295.15,295.15,26946.0,292.5348,292.7231,292.4952,292.4952,26946.0
2023-12-12 11:10:00,295.18,295.21,295.06,295.15,22664.0,292.5249,292.5546,292.406,292.4952,22664.0
2023-12-12 11:20:00,295.18,295.46,295.11,295.15,18354.0,292.5249,292.8024,292.4555,292.4952,18354.0
2023-12-12 11:30:00,295.14,295.34,295.12,295.25,41878.0,292.4853,292.6835,292.4654,292.5943,41878.0
2023-12-12 11:40:00,295.22,295.4,295.18,295.34,19866.0,292.5645,292.7429,292.5249,292.6835,19866.0
2023-12-12 11:50:00,295.37,295.37,295.1,295.19,15407.0,292.7132,292.7132,292.4456,292.5348,15407.0
2023-12-12 12:00:00,295.17,295.19,294.89,294.92,11979.0,292.515,292.5348,292.2375,292.2672,11979.0
2023-12-12 12:10:00,294.93,295.17,294.84,295.12,9760.0,292.2772,292.515,292.188,292.4654,9760.0
2023-12-12 12:20:00,295.11,295.27,295.09,295.19,26125.0,292.4555,292.6141,292.4357,292.5348,26125.0
2023-12-12 12:30:00,295.21,295.43,295.21,295.33,13481.0,292.5546,292.7727,292.5546,292.6736,13481.0
2023-12-12 12:40:00,295.33,295.34,295.11,295.11,16538.0,292.6736,292.6835,292.4555,292.4555,16538.0
2023-12-12 12:50:00,295.09,295.3,295.09,295.3,9355.0,292.4357,292.6438,292.4357,292.6438,9355.0
2023-12-12 13:00:00,295.25,295.56,295.19,295.55,19570.0,292.5943,292.9015,292.5348,292.8916,19570.0
2023-12-12 13:10:00,295.58,295.58,295.42,295.45,14990.0,292.9213,292.9213,292.7627,292.7925,14990.0
2023-12-12 13:20:00,295.44,295.46,295.31,295.43,14495.0,292.7826,292.8024,292.6537,292.7727,14495.0
2023-12-12 13:30:00,295.42,295.57,295.37,295.55,9241.0,292.7627,292.9114,292.7132,292.8916,9241.0
2023-12-12 13:40:00,295.6,295.81,295.53,295.78,15594.0,292.9411,293.1492,292.8718,293.1195,15594.0
2023-12-12 13:50:00,295.79,295.88,295.73,295.82,14860.0,293.1294,293.2186,293.07,293.1591,14860.0
2023-12-12 14:00:00,295.79,295.9,295.75,295.89,6940.0,293.1294,293.2384,293.0898,293.2285,6940.0
2023-12-12 14:10:00,295.86,295.92,295.8,295.88,28421.0,293.1988,293.2582,293.1393,293.2186,28421.0
2023-12-12 14:20:00,295.88,295.94,295.87,295.92,20385.0,293.2186,293.2781,293.2087,293.2582,20385.0
2023-12-12 14:30:00,295.92,296.05,295.89,295.97,19141.0,293.2582,293.3871,293.2285,293.3078,19141.0
2023-12-12 14:40:00,295.98,296.11,295.97,296.09,49622.0,293.3177,293.4465,293.3078,293.4267,49622.0
2023-12-12 14:50:00,296.1,296.21,296.1,296.18,29153.0,293.4366,293.5456,293.4366,293.5159,29153.0
2023-12-12 15:00:00,296.19,296.5,296.12,296.46,96421.0,293.5258,293.833,293.4564,293.7934,96421.0
2023-12-12 15:10:00,296.47,296.51,296.32,296.4,30518.0,293.8033,293.8429,293.6546,293.7339,30518.0
2023-12-12 15:20:00,296.39,296.56,296.39,296.48,36598.0,293.724,293.8925,293.724,293.8132,36598.0
2023-12-12 15:30:00,296.48,296.52,296.27,296.31,30697.0,293.8132,293.8528,293.6051,293.6447,30697.0
2023-12-12 15:40:00,296.29,296.45,296.23,296.41,32697.0,293.6249,293.7835,293.5655,293.7438,32697.0
2023-12-12 15:50:00,296.41,296.74,296.3,296.74,115663.0,293.7438,294.0709,293.6348,294.0709,115663.0
2023-12-13 09:30:00,297.11,297.99,297.11,297.8,39858.0,294.4375,295.3096,294.4375,295.1213,39858.0
2023-12-13 09:40:00,297.83,297.93,297.46,297.56,44503.0,295.1511,295.2502,294.7844,294.8835,44503.0
2023-12-13 09:50:00,297.53,297.56,297.29,297.41,18232.0,294.8538,294.8835,294.6159,294.7348,18232.0
2023-12-13 10:00:00,297.43,297.6,297.26,297.58,54910.0,294.7547,294.9231,294.5862,294.9033,54910.0
2023-12-13 10:10:00,297.61,297.79,297.6,297.79,35400.0,294.933,295.1114,294.9231,295.1114,35400.0
2023-12-13 10:20:00,297.82,297.82,297.56,297.58,7544.0,295.1412,295.1412,294.8835,294.9033,7544.0
2023-12-13 10:30:00,297.6,297.88,297.54,297.8,13617.0,294.9231,295.2006,294.8637,295.1213,13617.0
2023-12-13 10:40:00,297.78,298.02,297.76,297.83,9891.0,295.1015,295.3394,295.0817,295.1511,9891.0
2023-12-13 10:50:00,297.91,297.91,297.64,297.8,10743.0,295.2303,295.2303,294.9628,295.1213,10743.0
2023-12-13 11:00:00,297.88,297.95,297.6,297.62,4673.0,295.2006,295.27,294.9231,294.943,4673.0
2023-12-13 11:10:00,297.63,297.65,297.47,297.56,7770.0,294.9529,294.9727,294.7943,294.8835,7770.0
2023-12-13 11:20:00,297.5,297.58,297.3,297.43,24228.0,294.824,294.9033,294.6258,294.7547,24228.0
2023-12-13 11:30:00,297.41,297.58,297.25,297.27,14679.0,294.7348,294.9033,294.5763,294.5961,14679.0
2023-12-13 11:40:00,297.35,297.46,297.28,297.31,18252.0,294.6754,294.7844,294.606,294.6357,18252.0
2023-12-13 11:50:00,297.32,297.34,297.18,297.18,11936.0,294.6457,294.6655,294.5069,294.5069,11936.0
2023-12-13 12:00:00,297.13,297.2,296.99,297.14,9620.0,294.4574,294.5267,294.3186,294.4673,9620.0
2023-12-13 12:10:00,297.16,297.26,297.16,297.21,15802.0,294.4871,294.5862,294.4871,294.5366,15802.0
2023-12-13 12:20:00,297.26,297.3,297.16,297.19,31704.0,294.5862,294.6258,294.4871,294.5168,31704.0
2023-12-13 12:30:00,297.18,297.19,297.0,297.13,11836.0,294.5069,294.5168,294.3285,294.4574,11836.0
2023-12-13 12:40:00,297.14,297.16,297.02,297.09,7199.0,294.4673,294.4871,294.3484,294.4177,7199.0
2023-12-13 12:50:00,297.14,297.16,297.03,297.13,11311.0,294.4673,294.4871,294.3583,294.4574,11311.0
2023-12-13 13:00:00,297.13,297.13,296.88,296.91,7049.0,294.4574,294.4574,294.2096,294.2393,7049.0
2023-12-13 13:10:00,296.91,297.0,296.83,296.83,7303.0,294.2393,294.3285,294.1601,294.1601,7303.0
2023-12-13 13:20:00,296.89,297.0,296.83,296.86,9728.0,294.2195,294.3285,294.1601,294.1898,9728.0
2023-12-13 13:30:00,296.84,296.96,296.83,296.92,10980.0,294.17,294.2889,294.1601,294.2493,10980.0
2023-12-13 13:40:00,296.97,297.09,296.94,297.03,7020.0,294.2988,294.4177,294.2691,294.3583,7020.0
2023-12-13 13:50:00,297.02,297.19,296.9,296.98,13795.0,294.3484,294.5168,294.2294,294.3087,13795.0
2023-12-13 14:00:00,297.11,298.87,297.03,298.72,34915.0,294.4375,296.1817,294.3583,296.0331,34915.0
2023-12-13 14:10:00,298.78,298.85,298.44,298.85,51079.0,296.0925,296.1619,295.7556,296.1619,51079.0
2023-12-13 14:20:00,298.86,299.18,298.77,298.92,27683.0,296.1718,296.4889,296.0826,296.2313,27683.0
2023-12-13 14:30:00,298.91,299.62,298.52,299.58,24931.0,296.2214,296.925,295.8349,296.8853,24931.0
2023-12-13 14:40:00,299.68,300.09,299.64,299.89,41277.0,296.9844,297.3907,296.9448,297.1925,41277.0
2023-12-13 14:50:00,299.75,300.43,299.73,300.15,55320.0,297.0538,297.7277,297.034,297.4502,55320.0
2023-12-13 15:00:00,300.12,300.67,300.05,300.39,28515.0,297.4205,297.9655,297.3511,297.688,28515.0
2023-12-13 15:10:00,300.27,300.3,299.61,299.65,22385.0,297.5691,297.5988,296.9151,296.9547,22385.0
2023-12-13 15:20:00,299.6,299.65,298.6,299.18,30230.0,296.9051,296.9547,295.9141,296.4889,30230.0
2023-12-13 15:30:00,299.15,299.83,298.94,299.83,15434.0,296.4592,297.1331,296.2511,297.1331,15434.0
2023-12-13 15:40:00,299.83,299.85,299.59,299.68,26652.0,297.1331,297.1529,296.8952,296.9844,26652.0
2023-12-13 15:50:00,299.73,300.36,299.28,300.35,180314.0,297.034,297.6583,296.588,297.6484,180314.0
2023-12-14 09:30:00,301.31,301.62,300.73,300.79,36965.0,298.5998,298.907,298.025,298.0844,36965.0
2023-12-14 09:40:00,300.77,301.3,300.73,300.97,14360.0,298.0646,298.5899,298.025,298.2628,14360.0
2023-12-14 09:50:00,300.88,301.36,300.66,300.81,13064.0,298.1736,298.6493,297.9556,298.1043,13064.0
2023-12-14 10:00:00,300.75,300.75,300.06,300.32,23375.0,298.0448,298.0448,297.361,297.6187,23375.0
2023-12-14 10:10:00,300.37,300.74,299.9,300.19,7259.0,297.6682,298.0349,297.2024,297.4898,7259.0
2023-12-14 10:20:00,300.19,300.24,299.68,299.7,25678.0,297.4898,297.5394,296.9844,297.0042,25678.0
2023-12-14 10:30:00,299.73,300.15,299.37,299.39,26914.0,297.034,297.4502,296.6772,296.697,26914.0
2023-12-14 10:40:00,299.42,299.73,299.35,299.62,7680.0,296.7268,297.034,296.6574,296.925,7680.0
2023-12-14 10:50:00,299.61,300.18,299.61,300.03,113391.0,296.9151,297.4799,296.9151,297.3313,113391.0
2023-12-14 11:00:00,300.06,300.14,299.54,299.67,52576.0,297.361,297.4403,296.8457,296.9745,52576.0
2023-12-14 11:10:00,299.74,299.98,299.29,299.66,9399.0,297.0439,297.2817,296.5979,296.9646,9399.0
2023-12-14 11:20:00,299.55,299.63,299.29,299.53,52888.0,296.8556,296.9349,296.5979,296.8358,52888.0
2023-12-14 11:30:00,299.6,299.73,299.23,299.35,35840.0,296.9051,297.034,296.5385,296.6574,35840.0
2023-12-14 11:40:00,299.4,299.87,299.39,299.87,25355.0,296.7069,297.1727,296.697,297.1727,25355.0
2023-12-14 11:50:00,299.79,299.9,299.66,299.75,5913.0,297.0934,297.2024,296.9646,297.0538,5913.0
2023-12-14 12:00:00,299.79,299.98,299.77,299.95,11866.0,297.0934,297.2817,297.0736,297.252,11866.0
2023-12-14 12:10:00,299.97,300.14,299.87,299.93,20029.0,297.2718,297.4403,297.1727,297.2322,20029.0
2023-12-14 12:20:00,299.94,300.27,299.94,300.25,4301.0,297.2421,297.5691,297.2421,297.5493,4301.0
2023-12-14 12:30:00,300.25,300.33,300.09,300.11,29333.0,297.5493,297.6286,297.3907,297.4106,29333.0
2023-12-14 12:40:00,300.14,300.36,300.12,300.24,10246.0,297.4403,297.6583,297.4205,297.5394,10246.0
2023-12-14 12:50:00,300.19,300.19,299.03,299.03,31330.0,297.4898,297.4898,296.3403,296.3403,31330.0
2023-12-14 13:00:00,299.03,299.03,298.46,298.63,11818.0,296.3403,296.3403,295.7754,295.9439,11818.0
2023-12-14 13:10:00,298.69,298.73,298.35,298.35,20996.0,296.0033,296.043,295.6664,295.6664,20996.0
2023-12-14 13:20:00,298.47,298.48,298.16,298.17,19445.0,295.7853,295.7952,295.4781,295.488,19445.0
2023-12-14 13:30:00,298.18,298.37,298.16,298.27,33959.0,295.4979,295.6862,295.4781,295.5871,33959.0
2023-12-14 13:40:00,298.25,298.29,297.91,297.93,15278.0,295.5673,295.6069,295.2303,295.2502,15278.0
2023-12-14 13:50:00,297.83,297.85,297.11,297.73,24135.0,295.1511,295.1709,294.4375,295.052,24135.0
2023-12-14 14:00:00,297.79,298.27,297.79,298.18,11292.0,295.1114,295.5871,295.1114,295.4979,11292.0
2023-12-14 14:10:00,298.14,298.65,298.12,298.64,21869.0,295.4583,295.9637,295.4385,295.9538,21869.0
2023-12-14 14:20:00,298.66,298.92,298.66,298.88,10314.0,295.9736,296.2313,295.9736,296.1916,10314.0
2023-12-14 14:30:00,298.82,299.01,298.74,298.85,27132.0,296.1322,296.3205,296.0529,296.1619,27132.0
2023-12-14 14:40:00,298.81,299.08,298.75,299.08,15905.0,296.1223,296.3898,296.0628,296.3898,15905.0
2023-12-14 14:50:00,299.16,299.21,299.02,299.1,6609.0,296.4691,296.5187,296.3304,296.4096,6609.0
2023-12-14 15:00:00,299.12,299.21,298.97,299.13,50264.0,296.4295,296.5187,296.2808,296.4394,50264.0
2023-12-14 15:10:00,299.08,299.26,299.01,299.26,15997.0,296.3898,296.5682,296.3205,296.5682,15997.0
2023-12-14 15:20:00,299.29,299.32,299.19,299.21,21727.0,296.5979,296.6277,296.4988,296.5187,21727.0
2023-12-14 15:30:00,299.12,299.29,299.04,299.04,18216.0,296.4295,296.5979,296.3502,296.3502,18216.0
2023-12-14 15:40:00,299.04,299.32,298.97,299.05,33555.0,296.3502,296.6277,296.2808,296.3601,33555.0
2023-12-14 15:50:00,299.08,299.6,299.08,299.57,209947.0,296.3898,296.9051,296.3898,296.8754,209947.0
2023-12-15 09:30:00,298.7,300.03,298.7,300.03,102997.0,296.0132,297.3313,296.0132,297.3313,102997.0
2023-12-15 09:40:00,300.0,300.53,299.81,299.81,10988.0,297.3015,297.8268,297.1133,297.1133,10988.0
2023-12-15 09:50:00,299.83,300.39,299.83,300.02,28482.0,297.1331,297.688,297.1331,297.3214,28482.0
2023-12-15 10:00:00,300.14,300.31,299.93,300.31,10465.0,297.4403,297.6088,297.2322,297.6088,10465.0
2023-12-15 10:10:00,300.23,300.66,299.92,300.56,16854.0,297.5295,297.9556,297.2223,297.8565,16854.0
2023-12-15 10:20:00,300.59,300.74,300.43,300.74,34634.0,297.8862,298.0349,297.7277,298.0349,34634.0
2023-12-15 10:30:00,300.78,300.85,300.69,300.75,9851.0,298.0745,298.1439,297.9853,298.0448,9851.0
2023-12-15 10:40:00,300.84,300.85,300.46,300.51,14644.0,298.134,298.1439,297.7574,297.807,14644.0
2023-12-15 10:50:00,300.75,300.94,300.68,300.72,31907.0,298.0448,298.2331,297.9754,298.0151,31907.0
2023-12-15 11:00:00,300.73,300.86,300.39,300.44,96749.0,298.025,298.1538,297.688,297.7376,96749.0
2023-12-15 11:10:00,300.41,300.68,300.34,300.66,39668.0,297.7079,297.9754,297.6385,297.9556,39668.0
2023-12-15 11:20:00,300.65,300.86,300.52,300.82,14417.0,297.9457,298.1538,297.8169,298.1142,14417.0
2023-12-15 11:30:00,300.82,300.95,300.71,300.75,20425.0,298.1142,298.243,298.0052,298.0448,20425.0
2023-12-15 11:40:00,300.71,300.71,300.44,300.49,21209.0,298.0052,298.0052,297.7376,297.7871,21209.0
2023-12-15 11:50:00,300.53,300.67,300.42,300.59,19917.0,297.8268,297.9655,297.7178,297.8862,19917.0
2023-12-15 12:00:00,300.63,300.66,300.37,300.45,14116.0,297.9259,297.9556,297.6682,297.7475,14116.0
2023-12-15 12:10:00,300.48,300.75,300.41,300.73,5487.0,297.7772,298.0448,297.7079,298.025,5487.0
2023-12-15 12:20:00,300.74,300.88,300.57,300.79,26560.0,298.0349,298.1736,297.8664,298.0844,26560.0
2023-12-15 12:30:00,300.78,300.79,300.4,300.51,19740.0,298.0745,298.0844,297.6979,297.807,19740.0
2023-12-15 12:40:00,300.48,300.53,300.15,300.43,19363.0,297.7772,297.8268,297.4502,297.7277,19363.0
2023-12-15 12:50:00,300.43,300.46,299.91,299.98,9479.0,297.7277,297.7574,297.2124,297.2817,9479.0
2023-12-15 13:00:00,299.94,300.31,299.93,300.1,11926.0,297.2421,297.6088,297.2322,297.4006,11926.0
2023-12-15 13:10:00,300.13,300.32,300.02,300.23,17213.0,297.4304,297.6187,297.3214,297.5295,17213.0
2023-12-15 13:20:00,300.21,300.51,300.2,300.5,11793.0,297.5097,297.807,297.4997,297.7971,11793.0
2023-12-15 13:30:00,300.48,300.59,300.07,300.17,12435.0,297.7772,297.8862,297.3709,297.47,12435.0
2023-12-15 13:40:00,300.14,300.14,299.44,299.84,42168.0,297.4403,297.4403,296.7466,297.143,42168.0
2023-12-15 13:50:00,299.87,299.96,299.4,299.68,33018.0,297.1727,297.2619,296.7069,296.9844,33018.0
2023-12-15 14:00:00,299.62,299.89,299.49,299.83,8015.0,296.925,297.1925,296.7961,297.1331,8015.0
2023-12-15 14:10:00,299.8,300.14,299.76,300.09,9841.0,297.1033,297.4403,297.0637,297.3907,9841.0
2023-12-15 14:20:00,300.06,300.06,299.88,299.89,24703.0,297.361,297.361,297.1826,297.1925,24703.0
2023-12-15 14:30:00,299.8,300.33,299.8,300.2,17577.0,297.1033,297.6286,297.1033,297.4997,17577.0
2023-12-15 14:40:00,300.24,300.37,300.12,300.13,16227.0,297.5394,297.6682,297.4205,297.4304,16227.0
2023-12-15 14:50:00,300.17,300.22,299.93,300.18,33246.0,297.47,297.5196,297.2322,297.4799,33246.0
2023-12-15 15:00:00,300.15,300.36,300.07,300.09,10337.0,297.4502,297.6583,297.3709,297.3907,10337.0
2023-12-15 15:10:00,300.15,300.36,300.13,300.35,6590.0,297.4502,297.6583,297.4304,297.6484,6590.0
2023-12-15 15:20:00,300.34,300.59,300.33,300.5,24688.0,297.6385,297.8862,297.6286,297.7971,24688.0
2023-12-15 15:30:00,300.52,300.59,300.26,300.49,118706.0,297.8169,297.8862,297.5592,297.7871,118706.0
2023-12-15 15:40:00,300.47,300.61,300.41,300.59,44173.0,297.7673,297.9061,297.7079,297.8862,44173.0
2023-12-15 15:50:00,300.62,301.22,300.24,300.32,849128.0,297.916,298.5106,297.5394,297.6187,849128.0
2023-12-18 09:30:00,300.78,301.61,300.57,301.39,56547.0,298.0745,298.8971,297.8664,298.679,56547.0
2023-12-18 09:40:00,301.51,301.52,301.15,301.2,35293.0,298.798,298.8079,298.4412,298.4908,35293.0
2023-12-18 09:50:00,301.19,301.77,301.19,301.68,24321.0,298.4808,299.0556,298.4808,298.9664,24321.0
2023-12-18 10:00:00,301.68,302.08,301.68,302.0,14407.0,298.9664,299.3628,298.9664,299.2836,14407.0
2023-12-18 10:10:00,302.05,302.24,301.66,302.17,16007.0,299.3331,299.5214,298.9466,299.452,16007.0
2023-12-18 10:20:00,302.15,302.35,301.92,302.28,51851.0,299.4322,299.6304,299.2043,299.561,51851.0
2023-12-18 10:30:00,302.3,302.32,301.81,301.82,13879.0,299.5809,299.6007,299.0953,299.1052,13879.0
2023-12-18 10:40:00,301.79,301.93,301.56,301.71,41080.0,299.0754,299.2142,298.8475,298.9962,41080.0
2023-12-18 10:50:00,301.68,301.7,301.54,301.62,11481.0,298.9664,298.9863,298.8277,298.907,11481.0
2023-12-18 11:00:00,301.54,301.62,301.44,301.62,8498.0,298.8277,298.907,298.7286,298.907,8498.0
2023-12-18 11:10:00,301.61,302.18,301.6,302.09,14242.0,298.8971,299.4619,298.8872,299.3727,14242.0
2023-12-18 11:20:00,302.09,302.13,301.85,302.01,117774.0,299.3727,299.4124,299.1349,299.2935,117774.0
2023-12-18 11:30:00,302.03,302.22,302.02,302.13,14351.0,299.3133,299.5016,299.3034,299.4124,14351.0
2023-12-18 11:40:00,302.08,302.24,302.08,302.09,18814.0,299.3628,299.5214,299.3628,299.3727,18814.0
2023-12-18 11:50:00,302.12,302.25,302.04,302.09,12853.0,299.4025,299.5313,299.3232,299.3727,12853.0
2023-12-18 12:00:00,302.17,302.47,302.14,302.45,34856.0,299.452,299.7493,299.4223,299.7295,34856.0
2023-12-18 12:10:00,302.46,302.65,302.42,302.63,72770.0,299.7394,299.9277,299.6998,299.9079,72770.0
2023-12-18 12:20:00,302.62,302.65,302.43,302.49,8805.0,299.898,299.9277,299.7097,299.7692,8805.0
2023-12-18 12:30:00,302.5,302.59,302.44,302.48,17220.0,299.7791,299.8683,299.7196,299.7592,17220.0
2023-12-18 12:40:00,302.46,302.48,302.36,302.44,58877.0,299.7394,299.7592,299.6403,299.7196,58877.0
2023-12-18 12:50:00,302.44,302.61,302.44,302.6,7994.0,299.7196,299.8881,299.7196,299.8782,7994.0
2023-12-18 13:00:00,302.65,302.69,302.52,302.57,9602.0,299.9277,299.9674,299.7989,299.8484,9602.0
2023-12-18 13:10:00,302.65,302.71,302.58,302.69,12707.0,299.9277,299.9872,299.8583,299.9674,12707.0
2023-12-18 13:20:00,302.71,302.95,302.7,302.87,13485.0,299.9872,300.225,299.9773,300.1457,13485.0
2023-12-18 13:30:00,302.89,302.99,302.83,302.84,14600.0,300.1656,300.2647,300.1061,300.116,14600.0
2023-12-18 13:40:00,302.83,302.87,302.76,302.87,20366.0,300.1061,300.1457,300.0367,300.1457,20366.0
2023-12-18 13:50:00,302.86,302.96,302.84,302.93,19877.0,300.1358,300.2349,300.116,300.2052,19877.0
2023-12-18 14:00:00,302.94,303.05,302.88,302.99,37089.0,300.2151,300.3241,300.1556,300.2647,37089.0
2023-12-18 14:10:00,302.97,303.15,302.91,302.99,14254.0,300.2448,300.4232,300.1854,300.2647,14254.0
2023-12-18 14:20:00,303.01,303.28,302.93,302.97,31261.0,300.2845,300.552,300.2052,300.2448,31261.0
2023-12-18 14:30:00,302.98,303.01,302.84,302.99,29915.0,300.2547,300.2845,300.116,300.2647,29915.0
2023-12-18 14:40:00,303.03,303.16,303.0,303.13,26671.0,300.3043,300.4331,300.2746,300.4034,26671.0
2023-12-18 14:50:00,303.13,303.23,303.1,303.11,20588.0,300.4034,300.5025,300.3737,300.3836,20588.0
2023-12-18 15:00:00,303.06,303.16,302.97,303.03,12657.0,300.334,300.4331,300.2448,300.3043,12657.0
2023-12-18 15:10:00,303.06,303.19,303.04,303.15,72859.0,300.334,300.4629,300.3142,300.4232,72859.0
2023-12-18 15:20:00,303.15,303.27,303.14,303.25,16656.0,300.4232,300.5421,300.4133,300.5223,16656.0
2023-12-18 15:30:00,303.23,303.23,302.85,302.91,19883.0,300.5025,300.5025,300.1259,300.1854,19883.0
2023-12-18 15:40:00,302.91,303.04,302.82,303.04,21746.0,300.1854,300.3142,300.0962,300.3142,21746.0
2023-12-18 15:50:00,303.02,303.06,302.62,302.68,58022.0,300.2944,300.334,299.898,299.9574,58022.0
2023-12-19 09:30:00,302.92,303.44,302.84,303.24,36164.0,300.1953,300.7106,300.116,300.5124,36164.0
2023-12-19 09:40:00,303.36,303.48,302.95,302.99,22102.0,300.6313,300.7502,300.225,300.2647,22102.0
2023-12-19 09:50:00,303.12,303.55,303.11,303.45,12285.0,300.3935,300.8196,300.3836,300.7205,12285.0
2023-12-19 10:00:00,303.3,303.41,303.02,303.4,8744.0,300.5719,300.6809,300.2944,300.671,8744.0
2023-12-19 10:10:00,303.37,303.8,303.37,303.77,8508.0,300.6412,301.0674,300.6412,301.0376,8508.0
2023-12-19 10:20:00,303.64,303.82,303.62,303.78,39931.0,300.9088,301.0872,300.889,301.0475,39931.0
2023-12-19 10:30:00,303.83,304.06,303.56,303.57,20878.0,301.0971,301.325,300.8295,300.8394,20878.0
2023-12-19 10:40:00,303.6,303.67,303.34,303.67,19069.0,300.8692,300.9385,300.6115,300.9385,19069.0
2023-12-19 10:50:00,303.72,303.86,303.68,303.81,26855.0,300.9881,301.1268,300.9484,301.0773,26855.0
2023-12-19 11:00:00,303.84,304.06,303.67,304.02,4426.0,301.107,301.325,300.9385,301.2854,4426.0
2023-12-19 11:10:00,303.98,304.07,303.9,303.9,8819.0,301.2457,301.3349,301.1665,301.1665,8819.0
2023-12-19 11:20:00,303.95,303.95,303.67,303.87,8207.0,301.216,301.216,300.9385,301.1367,8207.0
2023-12-19 11:30:00,303.88,303.94,303.78,303.9,34884.0,301.1466,301.2061,301.0475,301.1665,34884.0
2023-12-19 11:40:00,303.91,304.03,303.82,303.82,6665.0,301.1764,301.2953,301.0872,301.0872,6665.0
2023-12-19 11:50:00,303.82,303.82,303.5,303.57,18771.0,301.0872,301.0872,300.7701,300.8394,18771.0
2023-12-19 12:00:00,303.46,303.56,303.36,303.38,16342.0,300.7304,300.8295,300.6313,300.6511,16342.0
2023-12-19 12:10:00,303.37,303.45,303.27,303.41,20949.0,300.6412,300.7205,300.5421,300.6809,20949.0
2023-12-19 12:20:00,303.46,303.53,303.35,303.51,31048.0,300.7304,300.7998,300.6214,300.78,31048.0
2023-12-19 12:30:00,303.48,303.6,303.47,303.55,8232.0,300.7502,300.8692,300.7403,300.8196,8232.0
2023-12-19 12:40:00,303.5,303.65,303.42,303.6,7829.0,300.7701,300.9187,300.6908,300.8692,7829.0
2023-12-19 12:50:00,303.66,303.71,303.5,303.5,11928.0,300.9286,300.9782,300.7701,300.7701,11928.0
2023-12-19 13:00:00,303.51,303.58,303.26,303.26,8579.0,300.78,300.8493,300.5322,300.5322,8579.0
2023-12-19 13:10:00,303.19,303.46,303.11,303.34,7439.0,300.4629,300.7304,300.3836,300.6115,7439.0
2023-12-19 13:20:00,303.38,303.52,303.3,303.51,24715.0,300.6511,300.7899,300.5719,300.78,24715.0
2023-12-19 13:30:00,303.58,303.65,303.4,303.65,73355.0,300.8493,300.9187,300.671,300.9187,73355.0
2023-12-19 13:40:00,303.64,303.81,303.63,303.78,15750.0,300.9088,301.0773,300.8989,301.0475,15750.0
2023-12-19 13:50:00,303.75,303.76,303.5,303.57,2694.0,301.0178,301.0277,300.7701,300.8394,2694.0
2023-12-19 14:00:00,303.67,303.74,303.64,303.73,4407.0,300.9385,301.0079,300.9088,300.998,4407.0
2023-12-19 14:10:00,303.8,303.81,303.61,303.81,18242.0,301.0674,301.0773,300.8791,301.0773,18242.0
2023-12-19 14:20:00,303.75,303.8,303.64,303.8,20753.0,301.0178,301.0674,300.9088,301.0674,20753.0
2023-12-19 14:30:00,303.81,303.86,303.71,303.78,14429.0,301.0773,301.1268,300.9782,301.0475,14429.0
2023-12-19 14:40:00,303.76,303.79,303.62,303.65,13791.0,301.0277,301.0575,300.889,300.9187,13791.0
2023-12-19 14:50:00,303.63,303.72,303.61,303.68,14169.0,300.8989,300.9881,300.8791,300.9484,14169.0
2023-12-19 15:00:00,303.67,303.69,303.35,303.44,5916.0,300.9385,300.9584,300.6214,300.7106,5916.0
2023-12-19 15:10:00,303.45,303.66,303.41,303.61,11646.0,300.7205,300.9286,300.6809,300.8791,11646.0
2023-12-19 15:20:00,303.63,303.67,303.42,303.58,18179.0,300.8989,300.9385,300.6908,300.8493,18179.0
2023-12-19 15:30:00,303.55,303.65,303.54,303.63,13254.0,300.8196,300.9187,300.8097,300.8989,13254.0
2023-12-19 15:40:00,303.63,303.78,303.49,303.54,27784.0,300.8989,301.0475,300.7602,300.8097,27784.0
2023-12-19 15:50:00,303.55,304.07,303.54,304.05,301905.0,300.8196,301.3349,300.8097,301.3151,301905.0
2023-12-20 09:30:00,303.18,303.64,302.95,303.64,21791.0,301.0585,301.5153,300.8301,301.5153,21791.0
2023-12-20 09:40:00,303.72,303.94,303.63,303.74,15338.0,301.5948,301.8132,301.5054,301.6146,15338.0
2023-12-20 09:50:00,303.68,303.94,303.67,303.76,6191.0,301.555,301.8132,301.5451,301.6345,6191.0
2023-12-20 10:00:00,303.85,304.3,303.81,304.13,17093.0,301.7238,302.1707,301.6841,302.0019,17093.0
2023-12-20 10:10:00,304.2,304.51,304.1,304.43,17387.0,302.0714,302.3792,301.9721,302.2998,17387.0
2023-12-20 10:20:00,304.39,304.54,304.38,304.5,26865.0,302.2601,302.409,302.2501,302.3693,26865.0
2023-12-20 10:30:00,304.46,304.74,304.42,304.49,25802.0,302.3296,302.6076,302.2899,302.3594,25802.0
2023-12-20 10:40:00,304.44,304.66,304.38,304.43,35149.0,302.3097,302.5282,302.2501,302.2998,35149.0
2023-12-20 10:50:00,304.43,304.47,304.22,304.44,33663.0,302.2998,302.3395,302.0913,302.3097,33663.0
2023-12-20 11:00:00,304.44,304.47,304.17,304.2,23826.0,302.3097,302.3395,302.0416,302.0714,23826.0
2023-12-20 11:10:00,304.2,304.42,304.07,304.42,7576.0,302.0714,302.2899,301.9423,302.2899,7576.0
2023-12-20 11:20:00,304.42,304.48,304.15,304.21,22140.0,302.2899,302.3494,302.0217,302.0813,22140.0
2023-12-20 11:30:00,304.29,304.3,304.09,304.17,43149.0,302.1608,302.1707,301.9622,302.0416,43149.0
2023-12-20 11:40:00,304.13,304.3,304.09,304.3,16757.0,302.0019,302.1707,301.9622,302.1707,16757.0
2023-12-20 11:50:00,304.28,304.36,304.15,304.19,17422.0,302.1508,302.2303,302.0217,302.0615,17422.0
2023-12-20 12:00:00,304.21,304.41,304.21,304.25,23226.0,302.0813,302.2799,302.0813,302.121,23226.0
2023-12-20 12:10:00,304.25,304.41,304.23,304.3,9983.0,302.121,302.2799,302.1012,302.1707,9983.0
2023-12-20 12:20:00,304.31,304.42,304.27,304.32,6000.0,302.1806,302.2899,302.1409,302.1906,6000.0
2023-12-20 12:30:00,304.31,304.35,303.97,304.24,21672.0,302.1806,302.2203,301.843,302.1111,21672.0
2023-12-20 12:40:00,304.27,304.51,304.26,304.41,7109.0,302.1409,302.3792,302.131,302.2799,7109.0
2023-12-20 12:50:00,304.41,304.69,304.39,304.64,17902.0,302.2799,302.558,302.2601,302.5083,17902.0
2023-12-20 13:00:00,304.65,304.65,304.44,304.53,6204.0,302.5182,302.5182,302.3097,302.3991,6204.0
2023-12-20 13:10:00,304.57,304.7,304.5,304.54,10547.0,302.4388,302.5679,302.3693,302.409,10547.0
2023-12-20 13:20:00,304.59,304.61,304.51,304.58,6181.0,302.4587,302.4785,302.3792,302.4487,6181.0
2023-12-20 13:30:00,304.59,304.68,304.54,304.56,8284.0,302.4587,302.548,302.409,302.4289,8284.0
2023-12-20 13:40:00,304.54,304.54,304.32,304.4,16437.0,302.409,302.409,302.1906,302.27,16437.0
2023-12-20 13:50:00,304.41,304.41,304.17,304.26,15773.0,302.2799,302.2799,302.0416,302.131,15773.0
2023-12-20 14:00:00,304.23,304.3,303.95,304.05,16619.0,302.1012,302.1707,301.8231,301.9224,16619.0
2023-12-20 14:10:00,304.03,304.22,304.03,304.05,31303.0,301.9026,302.0913,301.9026,301.9224,31303.0
2023-12-20 14:20:00,304.03,304.03,303.76,303.79,21565.0,301.9026,301.9026,301.6345,301.6643,21565.0
2023-12-20 14:30:00,303.77,303.77,302.91,302.94,20594.0,301.6444,301.6444,300.7904,300.8202,20594.0
2023-12-20 14:40:00,302.88,303.11,302.1,302.19,30363.0,300.7606,300.989,299.9861,300.0755,30363.0
2023-12-20 14:50:00,302.25,302.26,300.8,300.96,32309.0,300.135,300.145,298.6952,298.8541,32309.0
2023-12-20 15:00:00,300.87,301.15,300.0,300.49,28746.0,298.7647,299.0427,297.9008,298.3874,28746.0
2023-12-20 15:10:00,300.61,301.42,300.41,301.14,24659.0,298.5065,299.3108,298.3079,299.0328,24659.0
2023-12-20 15:20:00,301.19,301.25,300.05,300.12,15367.0,299.0825,299.142,297.9504,298.0199,15367.0
2023-12-20 15:30:00,300.11,300.51,299.91,299.98,14644.0,298.01,298.4072,297.8114,297.8809,14644.0
2023-12-20 15:40:00,299.97,300.61,299.97,300.61,30882.0,297.871,298.5065,297.871,298.5065,30882.0
2023-12-20 15:50:00,300.68,300.83,299.38,299.46,43038.0,298.576,298.725,297.2851,297.3646,43038.0
2023-12-21 09:30:00,301.83,302.7,301.81,302.44,74300.0,299.718,300.5819,299.6981,300.3237,74300.0
2023-12-21 09:40:00,302.46,302.46,301.9,302.02,13613.0,300.3436,300.3436,299.7875,299.9066,13613.0
2023-12-21 09:50:00,301.94,302.17,301.49,301.51,7003.0,299.8272,300.0556,299.3804,299.4002,7003.0
2023-12-21 10:00:00,301.63,301.87,300.87,301.01,15323.0,299.5194,299.7577,298.7647,298.9037,15323.0
2023-12-21 10:10:00,300.99,301.85,300.99,301.75,9977.0,298.8839,299.7378,298.8839,299.6385,9977.0
2023-12-21 10:20:00,301.72,302.24,301.29,301.44,9641.0,299.6087,300.1251,299.1818,299.3307,9641.0
2023-12-21 10:30:00,301.5,301.85,301.36,301.63,15902.0,299.3903,299.7378,299.2513,299.5194,15902.0
2023-12-21 10:40:00,301.54,301.83,301.42,301.6,6533.0,299.43,299.718,299.3108,299.4896,6533.0
2023-12-21 10:50:00,301.6,301.6,301.11,301.26,59013.0,299.4896,299.4896,299.003,299.152,59013.0
2023-12-21 11:00:00,301.28,301.66,301.16,301.17,7691.0,299.1718,299.5492,299.0527,299.0626,7691.0
2023-12-21 11:10:00,301.29,301.49,301.04,301.25,7948.0,299.1818,299.3804,298.9335,299.142,7948.0
2023-12-21 11:20:00,301.21,301.63,301.21,301.63,4882.0,299.1023,299.5194,299.1023,299.5194,4882.0
2023-12-21 11:30:00,301.62,301.89,301.37,301.69,10356.0,299.5094,299.7776,299.2612,299.579,10356.0
2023-12-21 11:40:00,301.65,301.75,301.52,301.7,8975.0,299.5392,299.6385,299.4101,299.5889,8975.0
2023-12-21 11:50:00,301.65,301.65,301.3,301.33,12657.0,299.5392,299.5392,299.1917,299.2215,12657.0
2023-12-21 12:00:00,301.1,301.12,300.5,300.53,14132.0,298.9931,299.0129,298.3973,298.4271,14132.0
2023-12-21 12:10:00,300.63,300.79,300.53,300.65,15043.0,298.5264,298.6853,298.4271,298.5462,15043.0
2023-12-21 12:20:00,300.63,300.68,300.47,300.54,9295.0,298.5264,298.576,298.3675,298.437,9295.0
2023-12-21 12:30:00,300.68,301.03,300.5,300.73,11549.0,298.576,298.9236,298.3973,298.6257,11549.0
2023-12-21 12:40:00,300.61,300.86,300.55,300.64,48453.0,298.5065,298.7548,298.4469,298.5363,48453.0
2023-12-21 12:50:00,300.63,300.7,300.32,300.42,6901.0,298.5264,298.5959,298.2185,298.3178,6901.0
2023-12-21 13:00:00,300.66,300.96,300.59,300.76,14245.0,298.5562,298.8541,298.4867,298.6555,14245.0
2023-12-21 13:10:00,300.69,300.95,300.1,300.1,5071.0,298.586,298.8441,298.0001,298.0001,5071.0
2023-12-21 13:20:00,300.2,300.99,300.2,300.99,6451.0,298.0994,298.8839,298.0994,298.8839,6451.0
2023-12-21 13:30:00,301.02,301.09,300.86,300.98,2619.0,298.9136,298.9832,298.7548,298.8739,2619.0
2023-12-21 13:40:00,300.75,301.07,300.72,300.91,30210.0,298.6455,298.9633,298.6157,298.8044,30210.0
2023-12-21 13:50:00,300.96,301.27,300.86,301.23,24457.0,298.8541,299.1619,298.7548,299.1222,24457.0
2023-12-21 14:00:00,301.25,301.29,301.12,301.17,15593.0,299.142,299.1818,299.0129,299.0626,15593.0
2023-12-21 14:10:00,301.1,301.5,301.04,301.5,15462.0,298.9931,299.3903,298.9335,299.3903,15462.0
2023-12-21 14:20:00,301.43,301.45,301.1,301.32,10717.0,299.3208,299.3406,298.9931,299.2115,10717.0
2023-12-21 14:30:00,301.31,301.5,301.18,301.45,20872.0,299.2016,299.3903,299.0725,299.3406,20872.0
2023-12-21 14:40:00,301.43,301.7,301.43,301.49,29753.0,299.3208,299.5889,299.3208,299.3804,29753.0
2023-12-21 14:50:00,301.48,301.59,301.09,301.15,9639.0,299.3704,299.4797,298.9832,299.0427,9639.0
2023-12-21 15:00:00,301.31,301.4,301.11,301.21,13825.0,299.2016,299.291,299.003,299.1023,13825.0
2023-12-21 15:10:00,301.18,301.71,301.18,301.66,18456.0,299.0725,299.5988,299.0725,299.5492,18456.0
2023-12-21 15:20:00,301.7,302.19,301.65,302.16,23412.0,299.5889,300.0755,299.5392,300.0457,23412.0
2023-12-21 15:30:00,302.21,302.49,302.09,302.38,15303.0,300.0953,300.3734,299.9762,300.2641,15303.0
2023-12-21 15:40:00,302.4,302.56,302.29,302.46,103488.0,300.284,300.4429,300.1748,300.3436,103488.0
2023-12-21 15:50:00,302.35,302.79,302.34,302.61,69363.0,300.2343,300.6713,300.2244,300.4925,69363.0
2023-12-22 09:30:00,303.21,303.71,303.12,303.37,50231.0,301.0883,301.5848,300.999,301.2472,50231.0
2023-12-22 09:40:00,303.25,303.8,303.25,303.74,42567.0,301.128,301.6742,301.128,301.6146,42567.0
2023-12-22 09:50:00,303.78,303.93,303.49,303.67,10589.0,301.6543,301.8033,301.3664,301.5451,10589.0
2023-12-22 10:00:00,303.53,303.75,303.26,303.65,10649.0,301.4061,301.6245,301.138,301.5252,10649.0
2023-12-22 10:10:00,303.59,303.69,303.49,303.56,14035.0,301.4657,301.565,301.3664,301.4359,14035.0
2023-12-22 10:20:00,303.53,303.72,303.37,303.69,16535.0,301.4061,301.5948,301.2472,301.565,16535.0
2023-12-22 10:30:00,303.7,303.8,303.38,303.58,47011.0,301.5749,301.6742,301.2571,301.4557,47011.0
2023-12-22 10:40:00,303.6,303.72,303.52,303.52,57086.0,301.4756,301.5948,301.3962,301.3962,57086.0
2023-12-22 10:50:00,303.53,303.53,303.11,303.12,21049.0,301.4061,301.4061,300.989,300.999,21049.0
2023-12-22 11:00:00,303.03,303.2,302.73,303.08,32553.0,300.9096,301.0784,300.6117,300.9592,32553.0
2023-12-22 11:10:00,303.04,303.18,303.0,303.15,11846.0,300.9195,301.0585,300.8798,301.0287,11846.0
2023-12-22 11:20:00,303.14,303.29,302.98,303.15,10768.0,301.0188,301.1678,300.8599,301.0287,10768.0
2023-12-22 11:30:00,303.19,303.34,303.06,303.12,7396.0,301.0685,301.2174,300.9394,300.999,7396.0
2023-12-22 11:40:00,303.11,303.11,302.93,302.94,37283.0,300.989,300.989,300.8103,300.8202,37283.0
2023-12-22 11:50:00,302.94,303.1,302.91,303.05,10821.0,300.8202,300.9791,300.7904,300.9294,10821.0
2023-12-22 12:00:00,303.02,303.26,302.97,302.98,6298.0,300.8997,301.138,300.85,300.8599,6298.0
2023-12-22 12:10:00,302.94,303.0,302.79,302.85,20128.0,300.8202,300.8798,300.6713,300.7308,20128.0
2023-12-22 12:20:00,302.82,303.01,302.67,302.95,7778.0,300.7011,300.8897,300.5521,300.8301,7778.0
2023-12-22 12:30:00,302.98,303.11,302.82,303.11,12308.0,300.8599,300.989,300.7011,300.989,12308.0
2023-12-22 12:40:00,303.1,303.27,303.1,303.15,24773.0,300.9791,301.1479,300.9791,301.0287,24773.0
2023-12-22 12:50:00,303.13,303.29,303.1,303.29,18699.0,301.0089,301.1678,300.9791,301.1678,18699.0
2023-12-22 13:00:00,303.3,303.41,303.24,303.34,15729.0,301.1777,301.2869,301.1181,301.2174,15729.0
2023-12-22 13:10:00,303.38,303.48,303.36,303.4,14268.0,301.2571,301.3564,301.2373,301.277,14268.0
2023-12-22 13:20:00,303.38,303.44,303.33,303.38,22284.0,301.2571,301.3167,301.2075,301.2571,22284.0
2023-12-22 13:30:00,303.38,303.49,303.35,303.35,9916.0,301.2571,301.3664,301.2273,301.2273,9916.0
2023-12-22 13:40:00,303.37,303.39,303.23,303.38,5255.0,301.2472,301.2671,301.1082,301.2571,5255.0
2023-12-22 13:50:00,303.38,303.4,303.18,303.18,7918.0,301.2571,301.277,301.0585,301.0585,7918.0
2023-12-22 14:00:00,303.14,303.18,302.47,302.57,51239.0,301.0188,301.0585,300.3535,300.4528,51239.0
2023-12-22 14:10:00,302.57,302.68,302.01,302.35,8837.0,300.4528,300.562,299.8967,300.2343,8837.0
2023-12-22 14:20:00,302.33,302.37,301.7,301.75,17934.0,300.2145,300.2542,299.5889,299.6385,17934.0
2023-12-22 14:30:00,301.68,302.22,301.5,302.07,18291.0,299.569,300.1052,299.3903,299.9563,18291.0
2023-12-22 14:40:00,302.18,302.73,302.12,302.71,15571.0,300.0655,300.6117,300.0059,300.5918,15571.0
2023-12-22 14:50:00,302.7,302.95,302.66,302.95,104175.0,300.5819,300.8301,300.5422,300.8301,104175.0
2023-12-22 15:00:00,303.05,303.08,302.81,302.81,14664.0,300.9294,300.9592,300.6911,300.6911,14664.0
2023-12-22 15:10:00,302.8,302.96,302.75,302.89,12262.0,300.6812,300.8401,300.6315,300.7706,12262.0
2023-12-22 15:20:00,302.87,303.1,302.78,303.06,12758.0,300.7507,300.9791,300.6613,300.9394,12758.0
2023-12-22 15:30:00,303.07,303.07,302.62,302.66,38890.0,300.9493,300.9493,300.5024,300.5422,38890.0
2023-12-22 15:40:00,302.59,302.79,302.46,302.6,163030.0,300.4727,300.6713,300.3436,300.4826,163030.0
2023-12-22 15:50:00,302.57,302.9,302.53,302.82,177436.0,300.4528,300.7805,300.4131,300.7011,177436.0
2023-12-26 09:30:00,302.99,303.67,302.99,303.46,28142.0,300.8699,301.5451,300.8699,301.3366,28142.0
2023-12-26 09:40:00,303.47,303.85,303.47,303.76,7871.0,301.3465,301.7238,301.3465,301.6345,7871.0
2023-12-26 09:50:00,303.65,303.66,303.41,303.63,14667.0,301.5252,301.5352,301.2869,301.5054,14667.0
2023-12-26 10:00:00,303.6,303.63,303.45,303.45,26558.0,301.4756,301.5054,301.3266,301.3266,26558.0
2023-12-26 10:10:00,303.52,303.7,303.5,303.7,3503.0,301.3962,301.5749,301.3763,301.5749,3503.0
2023-12-26 10:20:00,303.57,303.67,303.41,303.49,4979.0,301.4458,301.5451,301.2869,301.3664,4979.0
2023-12-26 10:30:00,303.53,303.73,303.53,303.7,120911.0,301.4061,301.6047,301.4061,301.5749,120911.0
2023-12-26 10:40:00,303.7,303.75,303.49,303.56,8400.0,301.5749,301.6245,301.3664,301.4359,8400.0
2023-12-26 10:50:00,303.51,303.52,303.22,303.44,8586.0,301.3862,301.3962,301.0983,301.3167,8586.0
2023-12-26 11:00:00,303.48,303.49,303.22,303.42,12514.0,301.3564,301.3664,301.0983,301.2969,12514.0
2023-12-26 11:10:00,303.39,303.58,303.31,303.32,7608.0,301.2671,301.4557,301.1876,301.1976,7608.0
2023-12-26 11:20:00,303.33,303.33,303.24,303.28,18145.0,301.2075,301.2075,301.1181,301.1578,18145.0
2023-12-26 11:30:00,303.33,303.5,303.33,303.5,7976.0,301.2075,301.3763,301.2075,301.3763,7976.0
2023-12-26 11:40:00,303.46,303.54,303.4,303.49,3197.0,301.3366,301.416,301.277,301.3664,3197.0
2023-12-26 11:50:00,303.51,303.58,303.41,303.5,25623.0,301.3862,301.4557,301.2869,301.3763,25623.0
2023-12-26 12:00:00,303.47,303.48,303.33,303.37,3757.0,301.3465,301.3564,301.2075,301.2472,3757.0
2023-12-26 12:10:00,303.4,303.57,303.4,303.5,29111.0,301.277,301.4458,301.277,301.3763,29111.0
2023-12-26 12:20:00,303.5,303.51,303.41,303.46,15280.0,301.3763,301.3862,301.2869,301.3366,15280.0
2023-12-26 12:30:00,303.43,303.47,303.35,303.35,8048.0,301.3068,301.3465,301.2273,301.2273,8048.0
2023-12-26 12:40:00,303.33,303.65,303.33,303.61,8529.0,301.2075,301.5252,301.2075,301.4855,8529.0
2023-12-26 12:50:00,303.56,303.58,303.38,303.4,9176.0,301.4359,301.4557,301.2571,301.277,9176.0
2023-12-26 13:00:00,303.4,303.47,303.4,303.44,4239.0,301.277,301.3465,301.277,301.3167,4239.0
2023-12-26 13:10:00,303.47,303.56,303.44,303.51,21857.0,301.3465,301.4359,301.3167,301.3862,21857.0
2023-12-26 13:20:00,303.48,303.62,303.48,303.58,8906.0,301.3564,301.4955,301.3564,301.4557,8906.0
2023-12-26 13:30:00,303.55,303.59,303.44,303.45,9693.0,301.4259,301.4657,301.3167,301.3266,9693.0
2023-12-26 13:40:00,303.45,303.53,303.42,303.53,4284.0,301.3266,301.4061,301.2969,301.4061,4284.0
2023-12-26 13:50:00,303.51,303.53,303.36,303.38,11752.0,301.3862,301.4061,301.2373,301.2571,11752.0
2023-12-26 14:00:00,303.38,303.53,303.37,303.51,7121.0,301.2571,301.4061,301.2472,301.3862,7121.0
2023-12-26 14:10:00,303.53,303.6,303.48,303.58,21973.0,301.4061,301.4756,301.3564,301.4557,21973.0
2023-12-26 14:20:00,303.57,303.67,303.57,303.59,5581.0,301.4458,301.5451,301.4458,301.4657,5581.0
2023-12-26 14:30:00,303.67,303.75,303.64,303.73,9928.0,301.5451,301.6245,301.5153,301.6047,9928.0
2023-12-26 14:40:00,303.74,303.76,303.63,303.72,7663.0,301.6146,301.6345,301.5054,301.5948,7663.0
2023-12-26 14:50:00,303.7,303.84,303.69,303.81,34259.0,301.5749,301.7139,301.565,301.6841,34259.0
2023-12-26 15:00:00,303.9,303.94,303.79,303.84,6946.0,301.7735,301.8132,301.6643,301.7139,6946.0
2023-12-26 15:10:00,303.84,303.93,303.83,303.93,17082.0,301.7139,301.8033,301.704,301.8033,17082.0
2023-12-26 15:20:00,303.94,304.34,303.93,304.17,12831.0,301.8132,302.2104,301.8033,302.0416,12831.0
2023-12-26 15:30:00,304.18,304.32,304.05,304.07,17066.0,302.0515,302.1906,301.9224,301.9423,17066.0
2023-12-26 15:40:00,304.06,304.15,303.97,303.97,47950.0,301.9324,302.0217,301.843,301.843,47950.0
2023-12-26 15:50:00,303.94,304.08,303.62,303.84,102131.0,301.8132,301.9522,301.4955,301.7139,102131.0
2023-12-27 09:30:00,303.82,304.44,303.79,304.17,36665.0,301.6941,302.3097,301.6643,302.0416,36665.0
2023-12-27 09:40:00,304.21,304.3,304.06,304.19,23872.0,302.0813,302.1707,301.9324,302.0615,23872.0
2023-12-27 09:50:00,304.19,304.33,304.1,304.23,36202.0,302.0615,302.2005,301.9721,302.1012,36202.0
2023-12-27 10:00:00,304.23,304.32,303.98,304.0,50391.0,302.1012,302.1906,301.8529,301.8728,50391.0
2023-12-27 10:10:00,303.99,304.04,303.37,303.65,30734.0,301.8629,301.9125,301.2472,301.5252,30734.0
2023-12-27 10:20:00,303.61,303.77,303.44,303.72,153039.0,301.4855,301.6444,301.3167,301.5948,153039.0
2023-12-27 10:30:00,303.7,303.71,303.37,303.6,11532.0,301.5749,301.5848,301.2472,301.4756,11532.0
2023-12-27 10:40:00,303.62,303.62,303.37,303.42,7703.0,301.4955,301.4955,301.2472,301.2969,7703.0
2023-12-27 10:50:00,303.39,303.66,303.36,303.63,13518.0,301.2671,301.5352,301.2373,301.5054,13518.0
2023-12-27 11:00:00,303.64,303.65,303.44,303.57,11892.0,301.5153,301.5252,301.3167,301.4458,11892.0
2023-12-27 11:10:00,303.5,303.63,303.46,303.62,6240.0,301.3763,301.5054,301.3366,301.4955,6240.0
2023-12-27 11:20:00,303.63,303.64,303.39,303.64,10633.0,301.5054,301.5153,301.2671,301.5153,10633.0
2023-12-27 11:30:00,303.64,303.87,303.62,303.84,7370.0,301.5153,301.7437,301.4955,301.7139,7370.0
2023-12-27 11:40:00,303.84,303.98,303.81,303.92,8828.0,301.7139,301.8529,301.6841,301.7934,8828.0
2023-12-27 11:50:00,303.92,303.95,303.84,303.9,4219.0,301.7934,301.8231,301.7139,301.7735,4219.0
2023-12-27 12:00:00,303.91,303.95,303.78,303.84,7656.0,301.7834,301.8231,301.6543,301.7139,7656.0
2023-12-27 12:10:00,303.9,303.96,303.9,303.96,5412.0,301.7735,301.8331,301.7735,301.8331,5412.0
2023-12-27 12:20:00,303.99,304.07,303.95,303.98,4648.0,301.8629,301.9423,301.8231,301.8529,4648.0
2023-12-27 12:30:00,303.98,304.11,303.89,303.89,7835.0,301.8529,301.982,301.7636,301.7636,7835.0
2023-12-27 12:40:00,303.89,303.91,303.69,303.85,5576.0,301.7636,301.7834,301.565,301.7238,5576.0
2023-12-27 12:50:00,303.84,303.86,303.77,303.78,22458.0,301.7139,301.7338,301.6444,301.6543,22458.0
2023-12-27 13:00:00,303.81,304.4,303.78,304.36,35162.0,301.6841,302.27,301.6543,302.2303,35162.0
2023-12-27 13:10:00,304.34,304.58,304.19,304.33,23862.0,302.2104,302.4487,302.0615,302.2005,23862.0
2023-12-27 13:20:00,304.35,304.36,304.17,304.23,7374.0,302.2203,302.2303,302.0416,302.1012,7374.0
2023-12-27 13:30:00,304.25,304.35,304.2,304.3,8526.0,302.121,302.2203,302.0714,302.1707,8526.0
2023-12-27 13:40:00,304.36,304.4,304.3,304.37,15181.0,302.2303,302.27,302.1707,302.2402,15181.0
2023-12-27 13:50:00,304.35,304.43,304.15,304.15,21025.0,302.2203,302.2998,302.0217,302.0217,21025.0
2023-12-27 14:00:00,304.03,304.03,303.41,303.75,24151.0,301.9026,301.9026,301.2869,301.6245,24151.0
2023-12-27 14:10:00,303.73,303.76,303.48,303.75,34668.0,301.6047,301.6345,301.3564,301.6245,34668.0
2023-12-27 14:20:00,303.76,304.12,303.74,304.0,76410.0,301.6345,301.992,301.6146,301.8728,76410.0
2023-12-27 14:30:00,304.0,304.01,303.79,303.81,20202.0,301.8728,301.8827,301.6643,301.6841,20202.0
2023-12-27 14:40:00,303.79,303.84,303.61,303.73,17275.0,301.6643,301.7139,301.4855,301.6047,17275.0
2023-12-27 14:50:00,303.76,303.84,303.57,303.79,6703.0,301.6345,301.7139,301.4458,301.6643,6703.0
2023-12-27 15:00:00,303.78,303.93,303.7,303.9,8951.0,301.6543,301.8033,301.5749,301.7735,8951.0
2023-12-27 15:10:00,303.88,304.06,303.82,304.01,17414.0,301.7536,301.9324,301.6941,301.8827,17414.0
2023-12-27 15:20:00,304.02,304.04,303.72,303.85,15508.0,301.8927,301.9125,301.5948,301.7238,15508.0
2023-12-27 15:30:00,303.86,304.1,303.77,304.03,20149.0,301.7338,301.9721,301.6444,301.9026,20149.0
2023-12-27 15:40:00,304.02,304.05,303.67,303.75,23309.0,301.8927,301.9224,301.5451,301.6245,23309.0
2023-12-27 15:50:00,303.67,304.34,303.62,304.31,110609.0,301.5451,302.2104,301.4955,302.1806,110609.0
2023-12-28 09:30:00,304.72,305.35,304.72,304.92,52426.0,302.5878,303.2133,302.5878,302.7864,52426.0
2023-12-28 09:40:00,304.93,305.04,304.73,304.75,8210.0,302.7963,302.9055,302.5977,302.6175,8210.0
2023-12-28 09:50:00,304.69,304.76,304.6,304.75,5551.0,302.558,302.6275,302.4686,302.6175,5551.0
2023-12-28 10:00:00,304.74,304.76,304.38,304.54,16101.0,302.6076,302.6275,302.2501,302.409,16101.0
2023-12-28 10:10:00,304.61,304.64,304.47,304.59,4415.0,302.4785,302.5083,302.3395,302.4587,4415.0
2023-12-28 10:20:00,304.58,304.86,304.56,304.86,8550.0,302.4487,302.7268,302.4289,302.7268,8550.0
2023-12-28 10:30:00,304.88,304.94,304.81,304.86,15591.0,302.7466,302.8062,302.6771,302.7268,15591.0
2023-12-28 10:40:00,304.84,305.13,304.84,305.12,23420.0,302.7069,302.9949,302.7069,302.985,23420.0
2023-12-28 10:50:00,305.11,305.15,304.8,304.89,11726.0,302.975,303.0147,302.6672,302.7566,11726.0
2023-12-28 11:00:00,304.8,304.87,304.59,304.69,8316.0,302.6672,302.7367,302.4587,302.558,8316.0
2023-12-28 11:10:00,304.75,304.81,304.47,304.48,6959.0,302.6175,302.6771,302.3395,302.3494,6959.0
2023-12-28 11:20:00,304.5,304.65,304.49,304.61,13392.0,302.3693,302.5182,302.3594,302.4785,13392.0
2023-12-28 11:30:00,304.61,304.73,304.61,304.71,36386.0,302.4785,302.5977,302.4785,302.5778,36386.0
2023-12-28 11:40:00,304.7,304.81,304.7,304.75,12590.0,302.5679,302.6771,302.5679,302.6175,12590.0
2023-12-28 11:50:00,304.71,304.78,304.61,304.61,8184.0,302.5778,302.6473,302.4785,302.4785,8184.0
2023-12-28 12:00:00,304.61,304.83,304.58,304.76,73974.0,302.4785,302.697,302.4487,302.6275,73974.0
2023-12-28 12:10:00,304.78,304.82,304.66,304.72,38284.0,302.6473,302.6871,302.5282,302.5878,38284.0
2023-12-28 12:20:00,304.75,304.78,304.66,304.67,8654.0,302.6175,302.6473,302.5282,302.5381,8654.0
2023-12-28 12:30:00,304.68,304.86,304.67,304.86,5837.0,302.548,302.7268,302.5381,302.7268,5837.0
2023-12-28 12:40:00,304.87,304.93,304.81,304.81,11146.0,302.7367,302.7963,302.6771,302.6771,11146.0
2023-12-28 12:50:00,304.77,305.03,304.77,304.99,5645.0,302.6374,302.8956,302.6374,302.8559,5645.0
2023-12-28 13:00:00,304.99,305.01,304.5,304.8,9518.0,302.8559,302.8757,302.3693,302.6672,9518.0
2023-12-28 13:10:00,304.83,304.89,304.67,304.82,3160.0,302.697,302.7566,302.5381,302.6871,3160.0
2023-12-28 13:20:00,304.85,304.85,304.75,304.77,5360.0,302.7168,302.7168,302.6175,302.6374,5360.0
2023-12-28 13:30:00,304.8,305.03,304.8,304.93,36888.0,302.6672,302.8956,302.6672,302.7963,36888.0
2023-12-28 13:40:00,304.9,304.9,304.63,304.7,16044.0,302.7665,302.7665,302.4984,302.5679,16044.0
2023-12-28 13:50:00,304.7,304.85,304.66,304.73,7647.0,302.5679,302.7168,302.5282,302.5977,7647.0
2023-12-28 14:00:00,304.71,304.87,304.71,304.8,8298.0,302.5778,302.7367,302.5778,302.6672,8298.0
2023-12-28 14:10:00,304.79,304.98,304.79,304.94,16100.0,302.6573,302.8459,302.6573,302.8062,16100.0
2023-12-28 14:20:00,304.9,304.96,304.85,304.93,7353.0,302.7665,302.8261,302.7168,302.7963,7353.0
2023-12-28 14:30:00,304.93,304.99,304.77,304.91,26998.0,302.7963,302.8559,302.6374,302.7764,26998.0
2023-12-28 14:40:00,304.94,304.97,304.78,304.84,20454.0,302.8062,302.836,302.6473,302.7069,20454.0
2023-12-28 14:50:00,304.83,304.84,304.68,304.79,11702.0,302.697,302.7069,302.548,302.6573,11702.0
2023-12-28 15:00:00,304.77,304.77,304.55,304.67,31378.0,302.6374,302.6374,302.4189,302.5381,31378.0
2023-12-28 15:10:00,304.68,304.68,304.3,304.62,41323.0,302.548,302.548,302.1707,302.4885,41323.0
2023-12-28 15:20:00,304.63,304.65,304.42,304.51,11447.0,302.4984,302.5182,302.2899,302.3792,11447.0
2023-12-28 15:30:00,304.52,304.63,304.49,304.61,11306.0,302.3892,302.4984,302.3594,302.4785,11306.0
2023-12-28 15:40:00,304.63,304.77,304.48,304.54,10484.0,302.4984,302.6374,302.3494,302.409,10484.0
2023-12-28 15:50:00,304.52,304.57,304.05,304.29,158175.0,302.3892,302.4388,301.9224,302.1608,158175.0
2023-12-29 09:30:00,304.29,304.64,304.29,304.48,20579.0,302.1608,302.5083,302.1608,302.3494,20579.0
2023-12-29 09:40:00,304.51,304.63,304.37,304.55,20431.0,302.3792,302.4984,302.2402,302.4189,20431.0
2023-12-29 09:50:00,304.51,304.68,304.5,304.5,6527.0,302.3792,302.548,302.3693,302.3693,6527.0
2023-12-29 10:00:00,304.5,304.68,304.43,304.54,17197.0,302.3693,302.548,302.2998,302.409,17197.0
2023-12-29 10:10:00,304.56,304.56,304.36,304.38,6224.0,302.4289,302.4289,302.2303,302.2501,6224.0
2023-12-29 10:20:00,304.38,304.49,304.23,304.48,12031.0,302.2501,302.3594,302.1012,302.3494,12031.0
2023-12-29 10:30:00,304.49,304.5,303.95,303.95,93457.0,302.3594,302.3693,301.8231,301.8231,93457.0
2023-12-29 10:40:00,303.99,304.0,303.12,303.15,11008.0,301.8629,301.8728,300.999,301.0287,11008.0
2023-12-29 10:50:00,303.18,303.41,303.15,303.31,10972.0,301.0585,301.2869,301.0287,301.1876,10972.0
2023-12-29 11:00:00,303.3,303.43,302.85,302.96,33339.0,301.1777,301.3068,300.7308,300.8401,33339.0
2023-12-29 11:10:00,303.0,303.0,302.27,302.46,8688.0,300.8798,300.8798,300.1549,300.3436,8688.0
2023-12-29 11:20:00,302.42,302.5,301.98,302.03,6242.0,300.3038,300.3833,299.8669,299.9166,6242.0
2023-12-29 11:30:00,301.94,302.12,301.9,302.11,6895.0,299.8272,300.0059,299.7875,299.996,6895.0
2023-12-29 11:40:00,302.1,302.47,302.04,302.47,17715.0,299.9861,300.3535,299.9265,300.3535,17715.0
2023-12-29 11:50:00,302.51,302.6,302.3,302.41,31037.0,300.3932,300.4826,300.1847,300.2939,31037.0
2023-12-29 12:00:00,302.44,302.67,302.19,302.29,10072.0,300.3237,300.5521,300.0755,300.1748,10072.0
2023-12-29 12:10:00,302.2,302.29,302.0,302.11,22764.0,300.0854,300.1748,299.8868,299.996,22764.0
2023-12-29 12:20:00,302.15,302.24,301.78,301.92,22505.0,300.0357,300.1251,299.6683,299.8073,22505.0
2023-12-29 12:30:00,301.93,302.2,301.92,302.19,13289.0,299.8173,300.0854,299.8073,300.0755,13289.0
2023-12-29 12:40:00,302.2,302.41,302.2,302.26,18447.0,300.0854,300.2939,300.0854,300.145,18447.0
2023-12-29 12:50:00,302.32,302.58,302.32,302.58,9804.0,300.2045,300.4627,300.2045,300.4627,9804.0
2023-12-29 13:00:00,302.57,303.04,302.48,302.96,9551.0,300.4528,300.9195,300.3634,300.8401,9551.0
2023-12-29 13:10:00,302.98,303.09,302.73,302.75,23733.0,300.8599,300.9692,300.6117,300.6315,23733.0
2023-12-29 13:20:00,302.7,302.88,302.66,302.73,13511.0,300.5819,300.7606,300.5422,300.6117,13511.0
2023-12-29 13:30:00,302.72,303.11,302.72,303.11,5058.0,300.6018,300.989,300.6018,300.989,5058.0
2023-12-29 13:40:00,303.02,303.33,303.02,303.32,3594.0,300.8997,301.2075,300.8997,301.1976,3594.0
2023-12-29 13:50:00,303.29,303.32,303.03,303.17,5492.0,301.1678,301.1976,300.9096,301.0486,5492.0
2023-12-29 14:00:00,303.29,303.29,303.13,303.19,6490.0,301.1678,301.1678,301.0089,301.0685,6490.0
2023-12-29 14:10:00,303.19,303.28,303.09,303.25,15000.0,301.0685,301.1578,300.9692,301.128,15000.0
2023-12-29 14:20:00,303.29,303.42,303.1,303.13,10397.0,301.1678,301.2969,300.9791,301.0089,10397.0
2023-12-29 14:30:00,303.2,303.32,303.19,303.3,15741.0,301.0784,301.1976,301.0685,301.1777,15741.0
2023-12-29 14:40:00,303.26,303.43,303.26,303.43,8189.0,301.138,301.3068,301.138,301.3068,8189.0
2023-12-29 14:50:00,303.42,303.61,303.42,303.45,7275.0,301.2969,301.4855,301.2969,301.3266,7275.0
2023-12-29 15:00:00,303.53,303.55,303.17,303.55,16546.0,301.4061,301.4259,301.0486,301.4259,16546.0
2023-12-29 15:10:00,303.64,303.66,303.37,303.37,16243.0,301.5153,301.5352,301.2472,301.2472,16243.0
2023-12-29 15:20:00,303.29,303.56,303.16,303.53,5872.0,301.1678,301.4359,301.0387,301.4061,5872.0
2023-12-29 15:30:00,303.37,303.43,303.32,303.36,8075.0,301.2472,301.3068,301.1976,301.2373,8075.0
2023-12-29 15:40:00,303.43,303.51,303.16,303.17,22670.0,301.3068,301.3862,301.0387,301.0486,22670.0
2023-12-29 15:50:00,303.1,303.43,302.79,303.18,187980.0,300.9791,301.3068,300.6713,301.0585,187980.0
2024-01-02 09:30:00,300.34,300.77,299.43,299.61,48566.0,298.2384,298.6654,297.3348,297.5135,48566.0
2024-01-02 09:40:00,299.56,299.59,298.39,298.44,42544.0,297.4639,297.4937,296.302,296.3517,42544.0
2024-01-02 09:50:00,298.41,298.79,298.12,298.79,48551.0,296.3219,296.6992,296.0339,296.6992,48551.0
2024-01-02 10:00:00,298.76,299.22,298.69,298.77,13102.0,296.6695,297.1262,296.5999,296.6794,13102.0
2024-01-02 10:10:00,298.85,299.0,298.54,298.65,23566.0,296.7588,296.9078,296.451,296.5602,23566.0
2024-01-02 10:20:00,298.46,298.75,298.11,298.22,14112.0,296.3716,296.6595,296.024,296.1332,14112.0
2024-01-02 10:30:00,298.03,298.1,297.78,297.89,74899.0,295.9446,296.0141,295.6963,295.8055,74899.0
2024-01-02 10:40:00,297.86,298.12,297.61,297.61,205812.0,295.7758,296.0339,295.5275,295.5275,205812.0
2024-01-02 10:50:00,297.62,297.95,297.57,297.93,91185.0,295.5374,295.8651,295.4878,295.8453,91185.0
2024-01-02 11:00:00,297.93,298.32,297.91,298.31,70440.0,295.8453,296.2325,295.8254,296.2226,70440.0
2024-01-02 11:10:00,298.41,298.71,298.38,298.71,46233.0,296.3219,296.6198,296.2921,296.6198,46233.0
2024-01-02 11:20:00,298.67,298.84,298.45,298.84,111484.0,296.5801,296.7489,296.3616,296.7489,111484.0
2024-01-02 11:30:00,298.82,299.11,298.81,298.93,36278.0,296.729,297.017,296.7191,296.8383,36278.0
2024-01-02 11:40:00,298.94,299.29,298.88,299.28,62099.0,296.8482,297.1958,296.7886,297.1858,62099.0
2024-01-02 11:50:00,299.28,299.32,299.07,299.26,52480.0,297.1858,297.2255,296.9773,297.166,52480.0
2024-01-02 12:00:00,299.3,299.41,299.25,299.32,21922.0,297.2057,297.3149,297.156,297.2255,21922.0
2024-01-02 12:10:00,299.32,299.35,298.86,298.98,49705.0,297.2255,297.2553,296.7688,296.8879,49705.0
2024-01-02 12:20:00,299.01,299.19,298.94,298.95,32722.0,296.9177,297.0965,296.8482,296.8581,32722.0
2024-01-02 12:30:00,298.96,299.28,298.9,299.28,10601.0,296.8681,297.1858,296.8085,297.1858,10601.0
2024-01-02 12:40:00,299.3,299.39,298.72,298.76,65319.0,297.2057,297.2951,296.6297,296.6695,65319.0
2024-01-02 12:50:00,298.81,298.81,298.36,298.38,68697.0,296.7191,296.7191,296.2723,296.2921,68697.0
2024-01-02 13:00:00,298.34,298.38,298.08,298.12,15993.0,296.2524,296.2921,295.9942,296.0339,15993.0
2024-01-02 13:10:00,298.13,298.41,298.1,298.38,22383.0,296.0439,296.3219,296.0141,296.2921,22383.0
2024-01-02 13:20:00,298.35,298.63,298.35,298.4,48628.0,296.2623,296.5404,296.2623,296.312,48628.0
2024-01-02 13:30:00,298.42,298.63,298.37,298.63,37123.0,296.3318,296.5404,296.2822,296.5404,37123.0
2024-01-02 13:40:00,298.59,298.68,298.42,298.44,17270.0,296.5006,296.59,296.3318,296.3517,17270.0
2024-01-02 13:50:00,298.4,298.4,297.88,297.99,21603.0,296.312,296.312,295.7956,295.9048,21603.0
2024-01-02 14:00:00,297.97,298.11,297.6,297.72,22816.0,295.885,296.024,295.5176,295.6367,22816.0
2024-01-02 14:10:00,297.69,298.03,297.67,297.82,22536.0,295.6069,295.9446,295.5871,295.736,22536.0
2024-01-02 14:20:00,297.83,298.0,297.75,298.0,21817.0,295.746,295.9148,295.6665,295.9148,21817.0
2024-01-02 14:30:00,298.0,298.13,297.76,297.78,54527.0,295.9148,296.0439,295.6765,295.6963,54527.0
2024-01-02 14:40:00,297.76,297.83,297.69,297.7,27682.0,295.6765,295.746,295.6069,295.6169,27682.0
2024-01-02 14:50:00,297.68,297.73,297.26,297.27,76550.0,295.597,295.6467,295.18,295.1899,76550.0
2024-01-02 15:00:00,297.31,297.31,296.94,297.1,77496.0,295.2296,295.2296,294.8622,295.0211,77496.0
2024-01-02 15:10:00,297.11,297.44,297.02,297.37,26775.0,295.031,295.3587,294.9416,295.2892,26775.0
2024-01-02 15:20:00,297.35,297.42,297.21,297.39,168130.0,295.2693,295.3388,295.1303,295.309,168130.0
2024-01-02 15:30:00,297.38,297.64,297.23,297.32,64213.0,295.2991,295.5573,295.1502,295.2395,64213.0
2024-01-02 15:40:00,297.3,297.74,297.28,297.7,90013.0,295.2197,295.6566,295.1998,295.6169,90013.0
2024-01-02 15:50:00,297.96,298.74,297.87,298.68,131931.0,295.8751,296.6496,295.7857,296.59,131931.0
2024-01-03 09:30:00,296.91,297.76,296.69,297.24,59461.0,294.8324,295.6765,294.6139,295.1601,59461.0
2024-01-03 09:40:00,297.28,297.69,297.28,297.52,22128.0,295.1998,295.6069,295.1998,295.4381,22128.0
2024-01-03 09:50:00,297.56,297.56,296.9,297.09,30671.0,295.4779,295.4779,294.8225,295.0111,30671.0
2024-01-03 10:00:00,296.99,297.58,296.86,296.99,26141.0,294.9118,295.4977,294.7828,294.9118,26141.0
2024-01-03 10:10:00,296.92,296.92,296.18,296.42,19094.0,294.8423,294.8423,294.1075,294.3458,19094.0
2024-01-03 10:20:00,296.42,296.68,296.18,296.56,28284.0,294.3458,294.604,294.1075,294.4849,28284.0
2024-01-03 10:30:00,296.51,296.61,295.97,296.04,40261.0,294.4352,294.5345,293.899,293.9685,40261.0
2024-01-03 10:40:00,296.05,296.44,296.05,296.2,9803.0,293.9784,294.3657,293.9784,294.1274,9803.0
2024-01-03 10:50:00,296.25,296.74,296.23,296.74,4456.0,294.177,294.6636,294.1572,294.6636,4456.0
2024-01-03 11:00:00,296.94,297.11,296.65,296.75,22889.0,294.8622,295.031,294.5742,294.6735,22889.0
2024-01-03 11:10:00,296.81,296.88,296.56,296.6,8441.0,294.7331,294.8026,294.4849,294.5246,8441.0
2024-01-03 11:20:00,296.74,296.88,296.56,296.67,13187.0,294.6636,294.8026,294.4849,294.5941,13187.0
2024-01-03 11:30:00,296.7,296.78,296.35,296.36,19714.0,294.6239,294.7033,294.2763,294.2863,19714.0
2024-01-03 11:40:00,296.4,296.47,296.13,296.39,33623.0,294.326,294.3955,294.0579,294.316,33623.0
2024-01-03 11:50:00,296.44,296.44,296.16,296.25,12849.0,294.3657,294.3657,294.0877,294.177,12849.0
2024-01-03 12:00:00,296.21,296.46,296.09,296.14,11996.0,294.1373,294.3856,294.0181,294.0678,11996.0
2024-01-03 12:10:00,296.15,296.24,296.02,296.03,48224.0,294.0777,294.1671,293.9486,293.9586,48224.0
2024-01-03 12:20:00,296.02,296.5,296.02,296.5,24860.0,293.9486,294.4253,293.9486,294.4253,24860.0
2024-01-03 12:30:00,296.53,296.63,296.39,296.59,12086.0,294.4551,294.5544,294.316,294.5146,12086.0
2024-01-03 12:40:00,296.6,296.69,296.5,296.68,17153.0,294.5246,294.6139,294.4253,294.604,17153.0
2024-01-03 12:50:00,296.64,297.0,296.6,297.0,24685.0,294.5643,294.9218,294.5246,294.9218,24685.0
2024-01-03 13:00:00,296.97,297.22,296.85,296.87,13224.0,294.892,295.1402,294.7728,294.7927,13224.0
2024-01-03 13:10:00,296.88,297.02,296.82,296.84,13908.0,294.8026,294.9416,294.743,294.7629,13908.0
2024-01-03 13:20:00,296.84,296.87,296.72,296.78,14412.0,294.7629,294.7927,294.6437,294.7033,14412.0
2024-01-03 13:30:00,296.78,296.84,296.42,296.67,17123.0,294.7033,294.7629,294.3458,294.5941,17123.0
2024-01-03 13:40:00,296.66,296.69,296.47,296.55,24951.0,294.5842,294.6139,294.3955,294.4749,24951.0
2024-01-03 13:50:00,296.54,296.71,296.43,296.56,25548.0,294.465,294.6338,294.3558,294.4849,25548.0
2024-01-03 14:00:00,296.53,296.84,295.74,296.42,21479.0,294.4551,294.7629,293.6706,294.3458,21479.0
2024-01-03 14:10:00,296.4,296.7,296.0,296.35,28422.0,294.326,294.6239,293.9288,294.2763,28422.0
2024-01-03 14:20:00,296.35,297.3,296.13,297.17,21995.0,294.2763,295.2197,294.0579,295.0906,21995.0
2024-01-03 14:30:00,297.19,297.3,296.72,296.95,25510.0,295.1104,295.2197,294.6437,294.8721,25510.0
2024-01-03 14:40:00,296.92,297.26,296.77,296.88,15587.0,294.8423,295.18,294.6934,294.8026,15587.0
2024-01-03 14:50:00,296.78,296.9,296.69,296.69,17645.0,294.7033,294.8225,294.6139,294.6139,17645.0
2024-01-03 15:00:00,296.72,296.78,296.18,296.23,16032.0,294.6437,294.7033,294.1075,294.1572,16032.0
2024-01-03 15:10:00,296.32,296.4,296.14,296.19,20105.0,294.2465,294.326,294.0678,294.1174,20105.0
2024-01-03 15:20:00,296.24,296.35,296.0,296.16,20896.0,294.1671,294.2763,293.9288,294.0877,20896.0
2024-01-03 15:30:00,296.23,296.48,296.19,296.33,24320.0,294.1572,294.4054,294.1174,294.2565,24320.0
2024-01-03 15:40:00,296.33,296.41,295.86,295.88,22857.0,294.2565,294.3359,293.7898,293.8096,22857.0
2024-01-03 15:50:00,295.86,295.94,295.41,295.71,96315.0,293.7898,293.8692,293.3429,293.6408,96315.0
2024-01-04 09:30:00,294.75,295.78,294.74,295.44,39033.0,292.6875,293.7103,292.6776,293.3727,39033.0
2024-01-04 09:40:00,295.52,295.58,295.07,295.07,12978.0,293.4521,293.5117,293.0053,293.0053,12978.0
2024-01-04 09:50:00,295.16,295.73,295.16,295.29,17538.0,293.0947,293.6607,293.0947,293.2237,17538.0
2024-01-04 10:00:00,295.25,296.18,295.11,296.16,19660.0,293.184,294.1075,293.045,294.0877,19660.0
2024-01-04 10:10:00,296.16,296.39,296.0,296.15,17470.0,294.0877,294.316,293.9288,294.0777,17470.0
2024-01-04 10:20:00,296.02,296.24,295.95,296.13,94675.0,293.9486,294.1671,293.8791,294.0579,94675.0
2024-01-04 10:30:00,296.11,296.33,296.07,296.11,11683.0,294.038,294.2565,293.9983,294.038,11683.0
2024-01-04 10:40:00,296.13,296.39,295.98,296.39,25602.0,294.0579,294.316,293.9089,294.316,25602.0
2024-01-04 10:50:00,296.4,296.46,296.15,296.18,13111.0,294.326,294.3856,294.0777,294.1075,13111.0
2024-01-04 11:00:00,296.27,296.64,296.27,296.64,46729.0,294.1969,294.5643,294.1969,294.5643,46729.0
2024-01-04 11:10:00,296.67,297.24,296.64,297.05,54780.0,294.5941,295.1601,294.5643,294.9714,54780.0
2024-01-04 11:20:00,297.05,297.21,296.92,296.92,16970.0,294.9714,295.1303,294.8423,294.8423,16970.0
2024-01-04 11:30:00,296.92,297.09,296.67,296.9,18019.0,294.8423,295.0111,294.5941,294.8225,18019.0
2024-01-04 11:40:00,296.77,296.83,296.55,296.55,16638.0,294.6934,294.753,294.4749,294.4749,16638.0
2024-01-04 11:50:00,296.43,296.43,296.1,296.24,9197.0,294.3558,294.3558,294.0281,294.1671,9197.0
2024-01-04 12:00:00,296.26,296.32,295.96,296.08,17177.0,294.187,294.2465,293.8891,294.0082,17177.0
2024-01-04 12:10:00,296.14,296.3,295.94,296.05,62088.0,294.0678,294.2267,293.8692,293.9784,62088.0
2024-01-04 12:20:00,296.09,296.27,296.08,296.22,13680.0,294.0181,294.1969,294.0082,294.1472,13680.0
2024-01-04 12:30:00,296.15,296.22,295.94,296.18,32111.0,294.0777,294.1472,293.8692,294.1075,32111.0
2024-01-04 12:40:00,296.18,296.2,295.59,295.74,13021.0,294.1075,294.1274,293.5216,293.6706,13021.0
2024-01-04 12:50:00,295.77,295.95,295.64,295.95,29743.0,293.7004,293.8791,293.5713,293.8791,29743.0
2024-01-04 13:00:00,296.01,296.03,295.89,296.03,9828.0,293.9387,293.9586,293.8195,293.9586,9828.0
2024-01-04 13:10:00,295.97,296.06,295.88,295.98,5040.0,293.899,293.9884,293.8096,293.9089,5040.0
2024-01-04 13:20:00,296.0,296.15,295.98,296.1,6668.0,293.9288,294.0777,293.9089,294.0281,6668.0
2024-01-04 13:30:00,296.17,296.22,296.04,296.1,8463.0,294.0976,294.1472,293.9685,294.0281,8463.0
2024-01-04 13:40:00,296.1,296.22,296.09,296.19,9593.0,294.0281,294.1472,294.0181,294.1174,9593.0
2024-01-04 13:50:00,296.18,296.21,295.83,295.97,45671.0,294.1075,294.1373,293.76,293.899,45671.0
2024-01-04 14:00:00,295.89,296.04,295.73,295.73,26518.0,293.8195,293.9685,293.6607,293.6607,26518.0
2024-01-04 14:10:00,295.68,295.92,295.55,295.64,15583.0,293.611,293.8493,293.4819,293.5713,15583.0
2024-01-04 14:20:00,295.67,295.73,295.49,295.5,40142.0,293.6011,293.6607,293.4223,293.4323,40142.0
2024-01-04 14:30:00,295.49,295.56,295.42,295.49,22190.0,293.4223,293.4919,293.3528,293.4223,22190.0
2024-01-04 14:40:00,295.52,295.52,295.28,295.51,15482.0,293.4521,293.4521,293.2138,293.4422,15482.0
2024-01-04 14:50:00,295.56,295.75,295.54,295.55,11813.0,293.4919,293.6805,293.472,293.4819,11813.0
2024-01-04 15:00:00,295.6,295.82,295.43,295.82,12045.0,293.5316,293.75,293.3628,293.75,12045.0
2024-01-04 15:10:00,295.75,295.78,295.16,295.39,8561.0,293.6805,293.7103,293.0947,293.323,8561.0
2024-01-04 15:20:00,295.29,295.36,295.18,295.21,5183.0,293.2237,293.2933,293.1145,293.1443,5183.0
2024-01-04 15:30:00,295.24,295.57,295.24,295.44,121368.0,293.1741,293.5018,293.1741,293.3727,121368.0
2024-01-04 15:40:00,295.49,295.49,294.96,294.96,84510.0,293.4223,293.4223,292.8961,292.8961,84510.0
2024-01-04 15:50:00,295.02,295.02,294.41,294.65,76450.0,292.9556,292.9556,292.3499,292.5882,76450.0
2024-01-05 09:30:00,294.89,295.67,294.62,295.36,41293.0,292.8265,293.6011,292.5584,293.2933,41293.0
2024-01-05 09:40:00,295.18,295.56,295.06,295.47,19103.0,293.1145,293.4919,292.9954,293.4025,19103.0
2024-01-05 09:50:00,295.57,295.57,294.99,295.12,10185.0,293.5018,293.5018,292.9258,293.0549,10185.0
2024-01-05 10:00:00,295.22,296.39,295.22,296.31,8536.0,293.1542,294.316,293.1542,294.2366,8536.0
2024-01-05 10:10:00,296.52,296.52,295.8,295.94,173408.0,294.4451,294.4451,293.7302,293.8692,173408.0
2024-01-05 10:20:00,295.89,296.33,295.74,296.1,11618.0,293.8195,294.2565,293.6706,294.0281,11618.0
2024-01-05 10:30:00,295.92,296.53,295.92,296.31,11315.0,293.8493,294.4551,293.8493,294.2366,11315.0
2024-01-05 10:40:00,296.29,296.51,296.19,296.4,8771.0,294.2167,294.4352,294.1174,294.326,8771.0
2024-01-05 10:50:00,296.41,296.61,296.2,296.45,13435.0,294.3359,294.5345,294.1274,294.3756,13435.0
2024-01-05 11:00:00,296.54,296.68,296.19,296.35,17935.0,294.465,294.604,294.1174,294.2763,17935.0
2024-01-05 11:10:00,296.27,296.67,295.97,296.02,27304.0,294.1969,294.5941,293.899,293.9486,27304.0
2024-01-05 11:20:00,295.96,295.97,295.78,295.8,12478.0,293.8891,293.899,293.7103,293.7302,12478.0
2024-01-05 11:30:00,295.82,295.97,295.79,295.89,8653.0,293.75,293.899,293.7202,293.8195,8653.0
2024-01-05 11:40:00,295.89,295.89,295.44,295.5,22909.0,293.8195,293.8195,293.3727,293.4323,22909.0
2024-01-05 11:50:00,295.52,295.79,295.52,295.66,18951.0,293.4521,293.7202,293.4521,293.5912,18951.0
2024-01-05 12:00:00,295.59,295.65,294.82,294.84,15778.0,293.5216,293.5812,292.757,292.7769,15778.0
2024-01-05 12:10:00,294.83,295.12,294.72,294.84,62530.0,292.767,293.0549,292.6577,292.7769,62530.0
2024-01-05 12:20:00,294.87,294.96,294.57,294.6,54132.0,292.8067,292.8961,292.5088,292.5386,54132.0
2024-01-05 12:30:00,294.58,295.01,294.54,294.84,41940.0,292.5187,292.9457,292.479,292.7769,41940.0
2024-01-05 12:40:00,294.84,295.13,294.84,294.93,51972.0,292.7769,293.0649,292.7769,292.8663,51972.0
2024-01-05 12:50:00,294.82,295.08,294.8,294.92,29774.0,292.757,293.0152,292.7372,292.8563,29774.0
2024-01-05 13:00:00,294.88,294.89,294.49,294.69,12544.0,292.8166,292.8265,292.4293,292.6279,12544.0
2024-01-05 13:10:00,294.71,294.71,294.33,294.35,19113.0,292.6478,292.6478,292.2705,292.2903,19113.0
2024-01-05 13:20:00,294.35,295.04,294.35,295.04,137372.0,292.2903,292.9755,292.2903,292.9755,137372.0
2024-01-05 13:30:00,295.12,295.49,295.09,295.49,31225.0,293.0549,293.4223,293.0251,293.4223,31225.0
2024-01-05 13:40:00,295.47,295.52,295.28,295.39,26362.0,293.4025,293.4521,293.2138,293.323,26362.0
2024-01-05 13:50:00,295.37,295.52,295.3,295.32,11904.0,293.3032,293.4521,293.2337,293.2535,11904.0
2024-01-05 14:00:00,295.36,295.54,295.35,295.47,51530.0,293.2933,293.472,293.2833,293.4025,51530.0
2024-01-05 14:10:00,295.5,295.59,294.96,295.07,18394.0,293.4323,293.5216,292.8961,293.0053,18394.0
2024-01-05 14:20:00,295.04,295.23,295.03,295.08,11929.0,292.9755,293.1642,292.9656,293.0152,11929.0
2024-01-05 14:30:00,295.15,295.25,294.96,294.97,19239.0,293.0847,293.184,292.8961,292.906,19239.0
2024-01-05 14:40:00,294.88,294.88,294.59,294.59,18630.0,292.8166,292.8166,292.5286,292.5286,18630.0
2024-01-05 14:50:00,294.6,294.6,294.09,294.09,22421.0,292.5386,292.5386,292.0321,292.0321,22421.0
2024-01-05 15:00:00,294.13,294.25,294.03,294.17,12367.0,292.0719,292.191,291.9726,292.1116,12367.0
2024-01-05 15:10:00,294.17,294.41,294.13,294.14,35455.0,292.1116,292.3499,292.0719,292.0818,35455.0
2024-01-05 15:20:00,294.11,294.23,293.8,294.06,138657.0,292.052,292.1712,291.7442,292.0023,138657.0
2024-01-05 15:30:00,294.05,294.19,293.79,294.12,109109.0,291.9924,292.1314,291.7342,292.0619,109109.0
2024-01-05 15:40:00,294.12,294.63,294.12,294.6,43259.0,292.0619,292.5684,292.0619,292.5386,43259.0
2024-01-05 15:50:00,294.58,295.0,294.58,294.78,40656.0,292.5187,292.9358,292.5187,292.7173,40656.0
2024-01-08 09:30:00,295.74,296.84,295.74,296.78,64906.0,293.6706,294.7629,293.6706,294.7033,64906.0
2024-01-08 09:40:00,296.84,297.29,296.69,297.07,48496.0,294.7629,295.2097,294.6139,294.9913,48496.0
2024-01-08 09:50:00,297.06,297.59,296.75,297.59,29256.0,294.9814,295.5076,294.6735,295.5076,29256.0
2024-01-08 10:00:00,297.64,297.92,297.36,297.73,15965.0,295.5573,295.8353,295.2793,295.6467,15965.0
2024-01-08 10:10:00,297.77,297.77,297.45,297.7,19743.0,295.6864,295.6864,295.3686,295.6169,19743.0
2024-01-08 10:20:00,297.75,297.8,297.55,297.76,7129.0,295.6665,295.7162,295.4679,295.6765,7129.0
2024-01-08 10:30:00,297.86,298.02,297.78,297.88,24218.0,295.7758,295.9346,295.6963,295.7956,24218.0
2024-01-08 10:40:00,297.94,298.13,297.8,298.12,9380.0,295.8552,296.0439,295.7162,296.0339,9380.0
2024-01-08 10:50:00,298.12,298.2,297.87,297.9,45753.0,296.0339,296.1134,295.7857,295.8155,45753.0
2024-01-08 11:00:00,297.95,298.04,297.8,297.85,55165.0,295.8651,295.9545,295.7162,295.7658,55165.0
2024-01-08 11:10:00,297.85,297.86,297.6,297.85,40544.0,295.7658,295.7758,295.5176,295.7658,40544.0
2024-01-08 11:20:00,297.96,298.01,297.68,297.78,220151.0,295.8751,295.9247,295.597,295.6963,220151.0
2024-01-08 11:30:00,297.77,298.03,297.77,297.95,20224.0,295.6864,295.9446,295.6864,295.8651,20224.0
2024-01-08 11:40:00,297.98,298.05,297.88,297.96,20372.0,295.8949,295.9644,295.7956,295.8751,20372.0
2024-01-08 11:50:00,297.95,298.29,297.92,298.23,36318.0,295.8651,296.2027,295.8353,296.1432,36318.0
2024-01-08 12:00:00,298.34,298.53,298.25,298.41,112325.0,296.2524,296.4411,296.163,296.3219,112325.0
2024-01-08 12:10:00,298.44,298.51,298.32,298.4,12261.0,296.3517,296.4212,296.2325,296.312,12261.0
2024-01-08 12:20:00,298.3,298.3,298.1,298.18,8056.0,296.2127,296.2127,296.0141,296.0935,8056.0
2024-01-08 12:30:00,298.21,298.62,298.17,298.6,9807.0,296.1233,296.5304,296.0836,296.5106,9807.0
2024-01-08 12:40:00,298.59,298.71,298.54,298.62,14954.0,296.5006,296.6198,296.451,296.5304,14954.0
2024-01-08 12:50:00,298.62,298.85,298.58,298.74,7287.0,296.5304,296.7588,296.4907,296.6496,7287.0
2024-01-08 13:00:00,298.73,298.83,298.61,298.78,28020.0,296.6397,296.739,296.5205,296.6893,28020.0
2024-01-08 13:10:00,298.71,298.82,298.59,298.75,16023.0,296.6198,296.729,296.5006,296.6595,16023.0
2024-01-08 13:20:00,298.78,298.89,298.75,298.76,12518.0,296.6893,296.7986,296.6595,296.6695,12518.0
2024-01-08 13:30:00,298.79,298.87,298.78,298.85,26095.0,296.6992,296.7787,296.6893,296.7588,26095.0
2024-01-08 13:40:00,298.86,299.13,298.84,299.11,29094.0,296.7688,297.0369,296.7489,297.017,29094.0
2024-01-08 13:50:00,299.12,299.35,299.03,299.3,57678.0,297.0269,297.2553,296.9376,297.2057,57678.0
2024-01-08 14:00:00,299.34,299.36,299.24,299.36,17393.0,297.2454,297.2653,297.1461,297.2653,17393.0
2024-01-08 14:10:00,299.38,299.67,299.37,299.51,28542.0,297.2851,297.5731,297.2752,297.4142,28542.0
2024-01-08 14:20:00,299.53,299.84,299.46,299.83,27158.0,297.4341,297.7419,297.3646,297.732,27158.0
2024-01-08 14:30:00,299.84,300.08,299.84,299.94,48705.0,297.7419,297.9802,297.7419,297.8412,48705.0
2024-01-08 14:40:00,299.93,300.17,299.93,300.13,24759.0,297.8313,298.0696,297.8313,298.0299,24759.0
2024-01-08 14:50:00,300.11,300.5,300.11,300.37,28190.0,298.01,298.3973,298.01,298.2682,28190.0
2024-01-08 15:00:00,300.27,300.45,300.17,300.34,22981.0,298.1689,298.3476,298.0696,298.2384,22981.0
2024-01-08 15:10:00,300.35,300.55,300.19,300.44,29258.0,298.2483,298.4469,298.0895,298.3377,29258.0
2024-01-08 15:20:00,300.45,300.55,300.31,300.33,18747.0,298.3476,298.4469,298.2086,298.2285,18747.0
2024-01-08 15:30:00,300.34,300.74,300.3,300.71,30396.0,298.2384,298.6356,298.1987,298.6058,30396.0
2024-01-08 15:40:00,300.74,300.8,300.25,300.25,31322.0,298.6356,298.6952,298.149,298.149,31322.0
2024-01-08 15:50:00,300.33,300.98,300.33,300.86,76711.0,298.2285,298.8739,298.2285,298.7548,76711.0
2024-01-09 09:30:00,299.24,299.67,299.0,299.5,63150.0,297.1461,297.5731,296.9078,297.4043,63150.0
2024-01-09 09:40:00,299.42,299.64,298.87,299.12,76503.0,297.3248,297.5433,296.7787,297.0269,76503.0
2024-01-09 09:50:00,299.09,299.67,299.08,299.66,27169.0,296.9972,297.5731,296.9872,297.5632,27169.0
2024-01-09 10:00:00,299.7,299.92,299.3,299.92,44220.0,297.6029,297.8213,297.2057,297.8213,44220.0
2024-01-09 10:10:00,299.92,300.45,299.92,300.45,37239.0,297.8213,298.3476,297.8213,298.3476,37239.0
2024-01-09 10:20:00,300.44,300.45,299.97,300.01,8763.0,298.3377,298.3476,297.871,297.9107,8763.0
2024-01-09 10:30:00,300.11,300.28,299.83,300.22,8787.0,298.01,298.1788,297.732,298.1192,8787.0
2024-01-09 10:40:00,300.28,300.36,300.17,300.35,27446.0,298.1788,298.2583,298.0696,298.2483,27446.0
2024-01-09 10:50:00,300.33,300.41,300.06,300.16,13479.0,298.2285,298.3079,297.9604,298.0597,13479.0
2024-01-09 11:00:00,300.18,300.57,300.16,300.47,13023.0,298.0795,298.4668,298.0597,298.3675,13023.0
2024-01-09 11:10:00,300.54,300.91,300.47,300.85,6257.0,298.437,298.8044,298.3675,298.7448,6257.0
2024-01-09 11:20:00,300.85,300.98,300.79,300.92,29750.0,298.7448,298.8739,298.6853,298.8143,29750.0
2024-01-09 11:30:00,300.97,301.09,300.96,300.97,9701.0,298.864,298.9832,298.8541,298.864,9701.0
2024-01-09 11:40:00,300.94,301.07,300.82,300.99,5522.0,298.8342,298.9633,298.715,298.8839,5522.0
2024-01-09 11:50:00,301.16,301.69,301.15,301.69,4555.0,299.0527,299.579,299.0427,299.579,4555.0
2024-01-09 12:00:00,301.7,301.91,301.47,301.87,12745.0,299.5889,299.7974,299.3605,299.7577,12745.0
2024-01-09 12:10:00,301.86,301.86,301.58,301.58,35292.0,299.7478,299.7478,299.4697,299.4697,35292.0
2024-01-09 12:20:00,301.59,301.7,301.58,301.62,63864.0,299.4797,299.5889,299.4697,299.5094,63864.0
2024-01-09 12:30:00,301.7,301.7,301.58,301.69,8329.0,299.5889,299.5889,299.4697,299.579,8329.0
2024-01-09 12:40:00,301.68,301.82,301.67,301.7,5794.0,299.569,299.708,299.5591,299.5889,5794.0
2024-01-09 12:50:00,301.75,301.97,301.71,301.86,5418.0,299.6385,299.857,299.5988,299.7478,5418.0
2024-01-09 13:00:00,301.97,302.25,301.8,301.81,7197.0,299.857,300.135,299.6882,299.6981,7197.0
2024-01-09 13:10:00,301.91,302.02,301.86,301.99,2901.0,299.7974,299.9066,299.7478,299.8769,2901.0
2024-01-09 13:20:00,301.93,302.01,301.65,301.65,23796.0,299.8173,299.8967,299.5392,299.5392,23796.0
2024-01-09 13:30:00,301.65,301.65,301.17,301.41,11024.0,299.5392,299.5392,299.0626,299.3009,11024.0
2024-01-09 13:40:00,301.41,301.7,301.3,301.7,7874.0,299.3009,299.5889,299.1917,299.5889,7874.0
2024-01-09 13:50:00,301.71,302.08,301.71,301.84,2306.0,299.5988,299.9662,299.5988,299.7279,2306.0
2024-01-09 14:00:00,301.96,302.12,301.96,302.12,3115.0,299.8471,300.0059,299.8471,300.0059,3115.0
2024-01-09 14:10:00,302.1,302.12,301.55,301.7,6021.0,299.9861,300.0059,299.4399,299.5889,6021.0
2024-01-09 14:20:00,301.67,301.84,301.44,301.54,13715.0,299.5591,299.7279,299.3307,299.43,13715.0
2024-01-09 14:30:00,301.62,301.84,301.55,301.64,22799.0,299.5094,299.7279,299.4399,299.5293,22799.0
2024-01-09 14:40:00,301.61,301.66,301.44,301.64,10683.0,299.4995,299.5492,299.3307,299.5293,10683.0
2024-01-09 14:50:00,301.75,301.76,301.51,301.71,6604.0,299.6385,299.6485,299.4002,299.5988,6604.0
2024-01-09 15:00:00,301.69,301.82,301.2,301.43,16257.0,299.579,299.708,299.0924,299.3208,16257.0
2024-01-09 15:10:00,301.63,301.63,301.39,301.54,6227.0,299.5194,299.5194,299.2811,299.43,6227.0
2024-01-09 15:20:00,301.52,301.84,301.45,301.52,17388.0,299.4101,299.7279,299.3406,299.4101,17388.0
2024-01-09 15:30:00,301.52,301.54,301.3,301.38,59280.0,299.4101,299.43,299.1917,299.2711,59280.0
2024-01-09 15:40:00,301.36,301.36,301.06,301.06,22461.0,299.2513,299.2513,298.9534,298.9534,22461.0
2024-01-09 15:50:00,301.09,301.75,300.85,301.56,54603.0,298.9832,299.6385,298.7448,299.4499,54603.0
2024-01-10 09:30:00,301.93,303.12,301.93,303.08,37273.0,299.8173,300.999,299.8173,300.9592,37273.0
2024-01-10 09:40:00,303.09,303.34,302.8,303.03,4027.0,300.9692,301.2174,300.6812,300.9096,4027.0
2024-01-10 09:50:00,303.01,303.04,302.39,302.61,15967.0,300.8897,300.9195,300.2741,300.4925,15967.0
2024-01-10 10:00:00,302.8,302.8,302.23,302.5,4830.0,300.6812,300.6812,300.1152,300.3833,4830.0
2024-01-10 10:10:00,302.71,303.11,302.69,302.84,10755.0,300.5918,300.989,300.572,300.7209,10755.0
2024-01-10 10:20:00,302.82,303.1,302.7,303.08,5331.0,300.7011,300.9791,300.5819,300.9592,5331.0
2024-01-10 10:30:00,303.06,303.27,303.0,303.13,7456.0,300.9394,301.1479,300.8798,301.0089,7456.0
2024-01-10 10:40:00,303.13,303.53,303.12,303.48,8573.0,301.0089,301.4061,300.999,301.3564,8573.0
2024-01-10 10:50:00,303.52,303.6,303.38,303.6,12702.0,301.3962,301.4756,301.2571,301.4756,12702.0
2024-01-10 11:00:00,303.64,303.69,303.53,303.6,6162.0,301.5153,301.565,301.4061,301.4756,6162.0
2024-01-10 11:10:00,303.64,303.65,303.1,303.25,8912.0,301.5153,301.5252,300.9791,301.128,8912.0
2024-01-10 11:20:00,303.3,303.44,303.18,303.28,5749.0,301.1777,301.3167,301.0585,301.1578,5749.0
2024-01-10 11:30:00,303.24,303.37,303.14,303.25,19219.0,301.1181,301.2472,301.0188,301.128,19219.0
2024-01-10 11:40:00,303.23,303.53,303.23,303.35,25246.0,301.1082,301.4061,301.1082,301.2273,25246.0
2024-01-10 11:50:00,303.38,303.54,303.1,303.34,19094.0,301.2571,301.416,300.9791,301.2174,19094.0
2024-01-10 12:00:00,303.4,303.45,303.2,303.44,4551.0,301.277,301.3266,301.0784,301.3167,4551.0
2024-01-10 12:10:00,303.44,303.66,303.4,303.59,63771.0,301.3167,301.5352,301.277,301.4657,63771.0
2024-01-10 12:20:00,303.62,303.67,303.46,303.65,35357.0,301.4955,301.5451,301.3366,301.5252,35357.0
2024-01-10 12:30:00,303.64,303.9,303.64,303.88,11328.0,301.5153,301.7735,301.5153,301.7536,11328.0
2024-01-10 12:40:00,303.89,303.92,303.68,303.82,7298.0,301.7636,301.7934,301.555,301.6941,7298.0
2024-01-10 12:50:00,303.84,304.0,303.8,303.98,6463.0,301.7139,301.8728,301.6742,301.8529,6463.0
2024-01-10 13:00:00,303.88,304.29,303.73,303.9,18723.0,301.7536,302.1608,301.6047,301.7735,18723.0
2024-01-10 13:10:00,303.83,304.03,303.59,303.98,14328.0,301.704,301.9026,301.4657,301.8529,14328.0
2024-01-10 13:20:00,303.96,304.03,303.73,303.92,2953.0,301.8331,301.9026,301.6047,301.7934,2953.0
2024-01-10 13:30:00,303.98,304.21,303.98,304.17,14681.0,301.8529,302.0813,301.8529,302.0416,14681.0
2024-01-10 13:40:00,304.16,304.19,304.07,304.16,4011.0,302.0317,302.0615,301.9423,302.0317,4011.0
2024-01-10 13:50:00,304.19,304.28,304.18,304.25,10318.0,302.0615,302.1508,302.0515,302.121,10318.0
2024-01-10 14:00:00,304.25,304.44,304.23,304.42,3493.0,302.121,302.3097,302.1012,302.2899,3493.0
2024-01-10 14:10:00,304.41,304.93,304.41,304.9,13191.0,302.2799,302.7963,302.2799,302.7665,13191.0
2024-01-10 14:20:00,304.85,305.0,304.76,304.8,5412.0,302.7168,302.8658,302.6275,302.6672,5412.0
2024-01-10 14:30:00,304.79,304.93,304.68,304.75,10714.0,302.6573,302.7963,302.548,302.6175,10714.0
2024-01-10 14:40:00,304.76,304.95,304.73,304.91,117810.0,302.6275,302.8161,302.5977,302.7764,117810.0
2024-01-10 14:50:00,304.92,305.28,304.92,305.26,17342.0,302.7864,303.1438,302.7864,303.124,17342.0
2024-01-10 15:00:00,305.27,305.28,305.03,305.22,15297.0,303.1339,303.1438,302.8956,303.0843,15297.0
2024-01-10 15:10:00,305.22,305.22,304.7,304.8,15814.0,303.0843,303.0843,302.5679,302.6672,15814.0
2024-01-10 15:20:00,304.84,304.84,304.26,304.55,15545.0,302.7069,302.7069,302.131,302.4189,15545.0
2024-01-10 15:30:00,304.43,304.67,304.38,304.49,12150.0,302.2998,302.5381,302.2501,302.3594,12150.0
2024-01-10 15:40:00,304.52,304.53,303.93,303.94,23398.0,302.3892,302.3991,301.8033,301.8132,23398.0
2024-01-10 15:50:00,303.78,304.81,303.69,304.64,50157.0,301.6543,302.6771,301.565,302.5083,50157.0
2024-01-11 09:30:00,305.7,306.74,305.7,306.39,85254.0,303.5609,304.5936,303.5609,304.2461,85254.0
2024-01-11 09:40:00,306.42,306.42,305.15,305.32,16393.0,304.2759,304.2759,303.0147,303.1836,16393.0
2024-01-11 09:50:00,304.96,305.35,304.79,305.35,4387.0,302.8261,303.2133,302.6573,303.2133,4387.0
2024-01-11 10:00:00,305.34,305.34,303.3,303.31,56438.0,303.2034,303.2034,301.1777,301.1876,56438.0
2024-01-11 10:10:00,303.27,304.29,303.17,304.29,14111.0,301.1479,302.1608,301.0486,302.1608,14111.0
2024-01-11 10:20:00,304.31,304.48,304.1,304.3,7543.0,302.1806,302.3494,301.9721,302.1707,7543.0
2024-01-11 10:30:00,304.68,304.77,303.94,304.4,8357.0,302.548,302.6374,301.8132,302.27,8357.0
2024-01-11 10:40:00,304.47,304.5,303.74,303.74,8327.0,302.3395,302.3693,301.6146,301.6146,8327.0
2024-01-11 10:50:00,303.92,303.95,303.47,303.57,26646.0,301.7934,301.8231,301.3465,301.4458,26646.0
2024-01-11 11:00:00,303.58,303.69,303.33,303.35,20047.0,301.4557,301.565,301.2075,301.2273,20047.0
2024-01-11 11:10:00,303.28,303.45,302.32,302.56,26289.0,301.1578,301.3266,300.2045,300.4429,26289.0
2024-01-11 11:20:00,302.52,302.82,302.5,302.58,16318.0,300.4031,300.7011,300.3833,300.4627,16318.0
2024-01-11 11:30:00,302.55,302.67,302.21,302.21,18092.0,300.4329,300.5521,300.0953,300.0953,18092.0
2024-01-11 11:40:00,302.28,302.82,301.9,302.82,64736.0,300.1648,300.7011,299.7875,300.7011,64736.0
2024-01-11 11:50:00,302.81,302.9,302.17,302.25,12740.0,300.6911,300.7805,300.0556,300.135,12740.0
2024-01-11 12:00:00,302.28,302.76,302.21,302.76,17217.0,300.1648,300.6415,300.0953,300.6415,17217.0
2024-01-11 12:10:00,302.82,303.01,302.73,302.79,8555.0,300.7011,300.8897,300.6117,300.6713,8555.0
2024-01-11 12:20:00,302.71,302.89,302.5,302.55,3653.0,300.5918,300.7706,300.3833,300.4329,3653.0
2024-01-11 12:30:00,302.55,302.75,302.55,302.71,12352.0,300.4329,300.6315,300.4329,300.5918,12352.0
2024-01-11 12:40:00,302.87,303.41,302.87,303.41,15688.0,300.7507,301.2869,300.7507,301.2869,15688.0
2024-01-11 12:50:00,303.42,303.69,303.38,303.4,23444.0,301.2969,301.565,301.2571,301.277,23444.0
2024-01-11 13:00:00,303.36,303.95,303.36,303.65,4402.0,301.2373,301.8231,301.2373,301.5252,4402.0
2024-01-11 13:10:00,303.8,304.24,303.8,304.1,11286.0,301.6742,302.1111,301.6742,301.9721,11286.0
2024-01-11 13:20:00,304.04,304.29,304.03,304.16,22537.0,301.9125,302.1608,301.9026,302.0317,22537.0
2024-01-11 13:30:00,304.26,304.4,304.1,304.36,19878.0,302.131,302.27,301.9721,302.2303,19878.0
2024-01-11 13:40:00,304.36,304.41,304.22,304.31,60499.0,302.2303,302.2799,302.0913,302.1806,60499.0
2024-01-11 13:50:00,304.3,304.93,304.17,304.86,73034.0,302.1707,302.7963,302.0416,302.7268,73034.0
2024-01-11 14:00:00,304.97,305.09,304.61,304.63,5691.0,302.836,302.9552,302.4785,302.4984,5691.0
2024-01-11 14:10:00,304.61,305.03,304.61,304.84,12382.0,302.4785,302.8956,302.4785,302.7069,12382.0
2024-01-11 14:20:00,304.84,305.12,304.66,305.12,7685.0,302.7069,302.985,302.5282,302.985,7685.0
2024-01-11 14:30:00,305.2,305.28,304.97,305.09,22027.0,303.0644,303.1438,302.836,302.9552,22027.0
2024-01-11 14:40:00,305.12,305.3,305.06,305.28,18592.0,302.985,303.1637,302.9254,303.1438,18592.0
2024-01-11 14:50:00,305.38,305.68,305.37,305.59,6456.0,303.2431,303.541,303.2332,303.4517,6456.0
2024-01-11 15:00:00,305.65,305.65,305.0,305.06,21964.0,303.5112,303.5112,302.8658,302.9254,21964.0
2024-01-11 15:10:00,305.02,305.19,304.68,304.88,10072.0,302.8857,303.0545,302.548,302.7466,10072.0
2024-01-11 15:20:00,304.97,305.33,304.88,305.12,17451.0,302.836,303.1935,302.7466,302.985,17451.0
2024-01-11 15:30:00,305.11,305.27,304.87,304.97,10691.0,302.975,303.1339,302.7367,302.836,10691.0
2024-01-11 15:40:00,304.97,305.29,304.91,305.18,37017.0,302.836,303.1538,302.7764,303.0445,37017.0
2024-01-11 15:50:00,305.1,305.51,304.75,305.27,123565.0,302.9651,303.3722,302.6175,303.1339,123565.0
2024-01-12 09:30:00,305.72,306.29,305.48,306.2,58278.0,303.5808,304.1468,303.3424,304.0574,58278.0
2024-01-12 09:40:00,306.26,306.54,306.25,306.37,11967.0,304.117,304.395,304.107,304.2262,11967.0
2024-01-12 09:50:00,306.29,306.41,306.18,306.24,8474.0,304.1468,304.2659,304.0375,304.0971,8474.0
2024-01-12 10:00:00,305.56,306.09,305.14,305.9,76490.0,303.4219,303.9482,303.0048,303.7595,76490.0
2024-01-12 10:10:00,305.83,305.92,304.95,304.96,8638.0,303.69,303.7794,302.8161,302.8261,8638.0
2024-01-12 10:20:00,305.32,305.39,305.02,305.28,14156.0,303.1836,303.2531,302.8857,303.1438,14156.0
2024-01-12 10:30:00,305.36,305.68,305.06,305.15,9322.0,303.2233,303.541,302.9254,303.0147,9322.0
2024-01-12 10:40:00,305.18,305.5,304.85,304.88,21831.0,303.0445,303.3623,302.7168,302.7466,21831.0
2024-01-12 10:50:00,304.94,304.99,304.49,304.96,8462.0,302.8062,302.8559,302.3594,302.8261,8462.0
2024-01-12 11:00:00,304.99,305.64,304.95,305.59,21109.0,302.8559,303.5013,302.8161,303.4517,21109.0
2024-01-12 11:10:00,305.66,305.82,305.52,305.72,7709.0,303.5212,303.6801,303.3822,303.5808,7709.0
2024-01-12 11:20:00,305.71,305.86,305.48,305.67,27040.0,303.5708,303.7198,303.3424,303.5311,27040.0
2024-01-12 11:30:00,305.66,305.76,304.81,304.81,14873.0,303.5212,303.6205,302.6771,302.6771,14873.0
2024-01-12 11:40:00,305.1,305.15,304.92,305.03,34499.0,302.9651,303.0147,302.7864,302.8956,34499.0
2024-01-12 11:50:00,305.11,305.11,304.78,304.96,20413.0,302.975,302.975,302.6473,302.8261,20413.0
2024-01-12 12:00:00,304.92,305.02,304.74,304.87,3592.0,302.7864,302.8857,302.6076,302.7367,3592.0
2024-01-12 12:10:00,304.92,305.31,304.92,305.29,8826.0,302.7864,303.1736,302.7864,303.1538,8826.0
2024-01-12 12:20:00,305.24,305.24,304.84,305.14,4926.0,303.1041,303.1041,302.7069,303.0048,4926.0
2024-01-12 12:30:00,305.1,305.19,304.89,305.05,2523.0,302.9651,303.0545,302.7566,302.9154,2523.0
2024-01-12 12:40:00,305.08,305.18,304.99,305.04,2829.0,302.9452,303.0445,302.8559,302.9055,2829.0
2024-01-12 12:50:00,305.06,305.48,305.02,305.34,6335.0,302.9254,303.3424,302.8857,303.2034,6335.0
2024-01-12 13:00:00,305.47,305.56,305.42,305.56,4673.0,303.3325,303.4219,303.2829,303.4219,4673.0
2024-01-12 13:10:00,305.56,305.62,305.49,305.49,10181.0,303.4219,303.4815,303.3524,303.3524,10181.0
2024-01-12 13:20:00,305.53,305.64,305.36,305.56,4892.0,303.3921,303.5013,303.2233,303.4219,4892.0
2024-01-12 13:30:00,305.63,305.73,305.49,305.68,10175.0,303.4914,303.5907,303.3524,303.541,10175.0
2024-01-12 13:40:00,305.69,305.76,305.62,305.7,13321.0,303.551,303.6205,303.4815,303.5609,13321.0
2024-01-12 13:50:00,305.69,305.79,305.59,305.79,5973.0,303.551,303.6503,303.4517,303.6503,5973.0
2024-01-12 14:00:00,305.79,305.94,305.77,305.91,16413.0,303.6503,303.7992,303.6304,303.7694,16413.0
2024-01-12 14:10:00,305.89,306.04,305.84,305.92,9885.0,303.7496,303.8985,303.6999,303.7794,9885.0
2024-01-12 14:20:00,305.94,305.94,305.65,305.66,19078.0,303.7992,303.7992,303.5112,303.5212,19078.0
2024-01-12 14:30:00,305.66,305.68,305.19,305.5,16652.0,303.5212,303.541,303.0545,303.3623,16652.0
2024-01-12 14:40:00,305.49,305.5,305.34,305.37,3952.0,303.3524,303.3623,303.2034,303.2332,3952.0
2024-01-12 14:50:00,305.4,305.49,305.29,305.36,3447.0,303.263,303.3524,303.1538,303.2233,3447.0
2024-01-12 15:00:00,305.27,305.37,305.11,305.25,5945.0,303.1339,303.2332,302.975,303.114,5945.0
2024-01-12 15:10:00,305.14,305.29,305.11,305.15,11467.0,303.0048,303.1538,302.975,303.0147,11467.0
2024-01-12 15:20:00,305.2,305.29,304.93,305.22,8646.0,303.0644,303.1538,302.7963,303.0843,8646.0
2024-01-12 15:30:00,305.23,305.42,305.18,305.28,8119.0,303.0942,303.2829,303.0445,303.1438,8119.0
2024-01-12 15:40:00,305.31,305.56,305.18,305.56,439346.0,303.1736,303.4219,303.0445,303.4219,439346.0
2024-01-12 15:50:00,305.61,305.72,305.38,305.51,22994.0,303.4715,303.5808,303.2431,303.3722,22994.0
2024-01-16 09:30:00,304.79,305.33,304.62,304.85,67613.0,302.6573,303.1935,302.4885,302.7168,67613.0
2024-01-16 09:40:00,304.65,304.65,304.0,304.37,42263.0,302.5182,302.5182,301.8728,302.2402,42263.0
2024-01-16 09:50:00,304.15,304.71,303.94,304.65,17226.0,302.0217,302.5778,301.8132,302.5182,17226.0
2024-01-16 10:00:00,304.65,304.82,304.25,304.7,19076.0,302.5182,302.6871,302.121,302.5679,19076.0
2024-01-16 10:10:00,304.74,305.32,304.73,305.31,5567.0,302.6076,303.1836,302.5977,303.1736,5567.0
2024-01-16 10:20:00,305.62,305.99,305.44,305.86,18698.0,303.4815,303.8489,303.3027,303.7198,18698.0
2024-01-16 10:30:00,305.86,306.07,305.52,305.91,36490.0,303.7198,303.9283,303.3822,303.7694,36490.0
2024-01-16 10:40:00,305.97,306.38,305.97,306.3,62276.0,303.829,304.2361,303.829,304.1567,62276.0
2024-01-16 10:50:00,306.33,306.41,306.09,306.11,47345.0,304.1865,304.2659,303.9482,303.968,47345.0
2024-01-16 11:00:00,306.17,306.23,304.9,305.4,227836.0,304.0276,304.0872,302.7665,303.263,227836.0
2024-01-16 11:10:00,305.37,305.88,304.93,305.83,21467.0,303.2332,303.7396,302.7963,303.69,21467.0
2024-01-16 11:20:00,305.79,306.23,305.68,305.76,83919.0,303.6503,304.0872,303.541,303.6205,83919.0
2024-01-16 11:30:00,305.79,306.11,305.59,305.8,76828.0,303.6503,303.968,303.4517,303.6602,76828.0
2024-01-16 11:40:00,305.78,305.89,305.44,305.49,44946.0,303.6403,303.7496,303.3027,303.3524,44946.0
2024-01-16 11:50:00,305.57,305.61,304.99,305.12,51368.0,303.4318,303.4715,302.8559,302.985,51368.0
2024-01-16 12:00:00,305.09,305.27,304.61,304.62,19499.0,302.9552,303.1339,302.4785,302.4885,19499.0
2024-01-16 12:10:00,304.7,305.0,304.65,304.79,19050.0,302.5679,302.8658,302.5182,302.6573,19050.0
2024-01-16 12:20:00,304.85,305.04,304.52,304.56,10224.0,302.7168,302.9055,302.3892,302.4289,10224.0
2024-01-16 12:30:00,304.58,304.8,304.31,304.69,29758.0,302.4487,302.6672,302.1806,302.558,29758.0
2024-01-16 12:40:00,304.7,304.73,304.33,304.33,28904.0,302.5679,302.5977,302.2005,302.2005,28904.0
2024-01-16 12:50:00,304.41,304.58,304.17,304.22,15330.0,302.2799,302.4487,302.0416,302.0913,15330.0
2024-01-16 13:00:00,304.21,304.44,304.12,304.41,13815.0,302.0813,302.3097,301.992,302.2799,13815.0
2024-01-16 13:10:00,304.46,305.02,304.38,304.85,32727.0,302.3296,302.8857,302.2501,302.7168,32727.0
2024-01-16 13:20:00,304.89,304.89,304.52,304.88,49160.0,302.7566,302.7566,302.3892,302.7466,49160.0
2024-01-16 13:30:00,304.9,305.07,304.67,304.67,49849.0,302.7665,302.9353,302.5381,302.5381,49849.0
2024-01-16 13:40:00,304.7,304.7,304.46,304.49,23005.0,302.5679,302.5679,302.3296,302.3594,23005.0
2024-01-16 13:50:00,304.43,304.5,304.14,304.32,47185.0,302.2998,302.3693,302.0118,302.1906,47185.0
2024-01-16 14:00:00,304.3,304.41,304.1,304.1,22024.0,302.1707,302.2799,301.9721,301.9721,22024.0
2024-01-16 14:10:00,304.12,304.15,303.67,303.67,14201.0,301.992,302.0217,301.5451,301.5451,14201.0
2024-01-16 14:20:00,303.82,304.23,303.76,304.06,33760.0,301.6941,302.1012,301.6345,301.9324,33760.0
2024-01-16 14:30:00,304.09,304.23,303.9,304.19,38883.0,301.9622,302.1012,301.7735,302.0615,38883.0
2024-01-16 14:40:00,304.23,304.61,304.17,304.61,25227.0,302.1012,302.4785,302.0416,302.4785,25227.0
2024-01-16 14:50:00,304.61,304.71,304.53,304.66,29113.0,302.4785,302.5778,302.3991,302.5282,29113.0
2024-01-16 15:00:00,304.76,304.78,304.54,304.66,30431.0,302.6275,302.6473,302.409,302.5282,30431.0
2024-01-16 15:10:00,304.72,304.85,304.56,304.8,43560.0,302.5878,302.7168,302.4289,302.6672,43560.0
2024-01-16 15:20:00,304.81,304.86,304.5,304.56,40287.0,302.6771,302.7268,302.3693,302.4289,40287.0
2024-01-16 15:30:00,304.58,304.66,304.42,304.62,71577.0,302.4487,302.5282,302.2899,302.4885,71577.0
2024-01-16 15:40:00,304.6,304.8,304.54,304.63,67263.0,302.4686,302.6672,302.409,302.4984,67263.0
2024-01-16 15:50:00,304.62,305.3,304.6,305.15,213345.0,302.4885,303.1637,302.4686,303.0147,213345.0
2024-01-17 09:30:00,303.24,303.42,302.17,302.43,41477.0,301.1181,301.2969,300.0556,300.3138,41477.0
2024-01-17 09:40:00,302.41,302.52,301.53,301.66,20216.0,300.2939,300.4031,299.4201,299.5492,20216.0
2024-01-17 09:50:00,301.53,301.91,301.39,301.44,42428.0,299.4201,299.7974,299.2811,299.3307,42428.0
2024-01-17 10:00:00,301.39,302.07,301.21,302.06,6255.0,299.2811,299.9563,299.1023,299.9464,6255.0
2024-01-17 10:10:00,301.86,302.26,301.85,302.0,9516.0,299.7478,300.145,299.7378,299.8868,9516.0
2024-01-17 10:20:00,301.83,302.36,301.74,302.25,13031.0,299.718,300.2443,299.6286,300.135,13031.0
2024-01-17 10:30:00,302.19,302.53,301.85,302.37,11704.0,300.0755,300.4131,299.7378,300.2542,11704.0
2024-01-17 10:40:00,302.61,302.72,302.47,302.52,5256.0,300.4925,300.6018,300.3535,300.4031,5256.0
2024-01-17 10:50:00,302.77,302.77,302.41,302.59,31049.0,300.6514,300.6514,300.2939,300.4727,31049.0
2024-01-17 11:00:00,302.76,303.35,302.72,303.1,11886.0,300.6415,301.2273,300.6018,300.9791,11886.0
2024-01-17 11:10:00,303.11,303.29,302.91,303.06,7410.0,300.989,301.1678,300.7904,300.9394,7410.0
2024-01-17 11:20:00,303.12,303.45,303.12,303.38,14571.0,300.999,301.3266,300.999,301.2571,14571.0
2024-01-17 11:30:00,303.4,303.54,303.3,303.53,8772.0,301.277,301.416,301.1777,301.4061,8772.0
2024-01-17 11:40:00,303.51,303.62,303.3,303.4,42304.0,301.3862,301.4955,301.1777,301.277,42304.0
2024-01-17 11:50:00,303.38,303.39,303.04,303.2,8751.0,301.2571,301.2671,300.9195,301.0784,8751.0
2024-01-17 12:00:00,303.25,303.29,302.98,302.99,13952.0,301.128,301.1678,300.8599,300.8699,13952.0
2024-01-17 12:10:00,302.99,303.25,302.94,303.21,3767.0,300.8699,301.128,300.8202,301.0883,3767.0
2024-01-17 12:20:00,303.2,303.2,302.76,302.84,6255.0,301.0784,301.0784,300.6415,300.7209,6255.0
2024-01-17 12:30:00,302.82,302.99,302.74,302.78,6272.0,300.7011,300.8699,300.6216,300.6613,6272.0
2024-01-17 12:40:00,302.81,302.92,302.64,302.83,11777.0,300.6911,300.8004,300.5223,300.711,11777.0
2024-01-17 12:50:00,302.83,303.23,302.82,303.13,5583.0,300.711,301.1082,300.7011,301.0089,5583.0
2024-01-17 13:00:00,303.25,303.4,303.04,303.07,10516.0,301.128,301.277,300.9195,300.9493,10516.0
2024-01-17 13:10:00,302.95,302.95,302.56,302.69,8740.0,300.8301,300.8301,300.4429,300.572,8740.0
2024-01-17 13:20:00,302.6,302.65,302.28,302.4,8259.0,300.4826,300.5322,300.1648,300.284,8259.0
2024-01-17 13:30:00,302.46,302.46,302.13,302.22,27031.0,300.3436,300.3436,300.0159,300.1052,27031.0
2024-01-17 13:40:00,302.19,302.22,301.83,301.94,11032.0,300.0755,300.1052,299.718,299.8272,11032.0
2024-01-17 13:50:00,301.93,302.44,301.93,302.34,23883.0,299.8173,300.3237,299.8173,300.2244,23883.0
2024-01-17 14:00:00,302.37,302.56,302.3,302.42,15989.0,300.2542,300.4429,300.1847,300.3038,15989.0
2024-01-17 14:10:00,302.4,302.51,302.35,302.49,26618.0,300.284,300.3932,300.2343,300.3734,26618.0
2024-01-17 14:20:00,302.49,302.95,302.48,302.87,10421.0,300.3734,300.8301,300.3634,300.7507,10421.0
2024-01-17 14:30:00,302.99,303.02,302.91,302.95,13398.0,300.8699,300.8997,300.7904,300.8301,13398.0
2024-01-17 14:40:00,302.98,303.32,302.9,303.11,6894.0,300.8599,301.1976,300.7805,300.989,6894.0
2024-01-17 14:50:00,303.11,303.25,303.11,303.14,13220.0,300.989,301.128,300.989,301.0188,13220.0
2024-01-17 15:00:00,303.16,303.17,302.82,302.96,20414.0,301.0387,301.0486,300.7011,300.8401,20414.0
2024-01-17 15:10:00,302.98,303.0,302.62,302.92,50226.0,300.8599,300.8798,300.5024,300.8004,50226.0
2024-01-17 15:20:00,302.92,302.92,302.57,302.7,171426.0,300.8004,300.8004,300.4528,300.5819,171426.0
2024-01-17 15:30:00,302.69,303.3,302.67,303.23,16663.0,300.572,301.1777,300.5521,301.1082,16663.0
2024-01-17 15:40:00,303.19,303.5,303.19,303.39,59964.0,301.0685,301.3763,301.0685,301.2671,59964.0
2024-01-17 15:50:00,303.42,303.99,303.41,303.76,162880.0,301.2969,301.8629,301.2869,301.6345,162880.0
2024-01-18 09:30:00,305.91,306.24,305.67,305.96,63086.0,303.7694,304.0971,303.5311,303.8191,63086.0
2024-01-18 09:40:00,306.2,306.38,305.86,305.94,9046.0,304.0574,304.2361,303.7198,303.7992,9046.0
2024-01-18 09:50:00,305.76,306.1,305.67,306.06,20236.0,303.6205,303.9581,303.5311,303.9184,20236.0
2024-01-18 10:00:00,306.06,306.12,305.4,305.5,15222.0,303.9184,303.978,303.263,303.3623,15222.0
2024-01-18 10:10:00,305.56,306.2,305.56,305.86,79456.0,303.4219,304.0574,303.4219,303.7198,79456.0
2024-01-18 10:20:00,305.91,306.3,305.77,306.19,18828.0,303.7694,304.1567,303.6304,304.0475,18828.0
2024-01-18 10:30:00,306.26,306.73,305.88,306.69,19981.0,304.117,304.5837,303.7396,304.544,19981.0
2024-01-18 10:40:00,306.71,306.9,306.47,306.9,17560.0,304.5638,304.7525,304.3255,304.7525,17560.0
2024-01-18 10:50:00,306.93,306.99,306.48,306.58,16096.0,304.7823,304.8419,304.3354,304.4347,16096.0
2024-01-18 11:00:00,306.66,306.66,306.27,306.54,11507.0,304.5142,304.5142,304.1269,304.395,11507.0
2024-01-18 11:10:00,306.59,306.87,306.5,306.87,7937.0,304.4447,304.7227,304.3553,304.7227,7937.0
2024-01-18 11:20:00,306.93,307.07,306.84,307.05,14907.0,304.7823,304.9213,304.6929,304.9015,14907.0
2024-01-18 11:30:00,307.09,307.3,307.08,307.19,36743.0,304.9412,305.1497,304.9312,305.0405,36743.0
2024-01-18 11:40:00,307.17,307.18,306.71,306.81,35781.0,305.0206,305.0305,304.5638,304.6631,35781.0
2024-01-18 11:50:00,306.85,307.13,306.83,306.89,18943.0,304.7029,304.9809,304.683,304.7426,18943.0
2024-01-18 12:00:00,306.89,306.95,305.87,305.99,30977.0,304.7426,304.8022,303.7297,303.8489,30977.0
2024-01-18 12:10:00,306.0,306.2,305.6,305.91,15842.0,303.8588,304.0574,303.4616,303.7694,15842.0
2024-01-18 12:20:00,305.99,306.04,305.78,306.01,39047.0,303.8489,303.8985,303.6403,303.8687,39047.0
2024-01-18 12:30:00,306.05,306.05,305.55,305.87,11095.0,303.9084,303.9084,303.4119,303.7297,11095.0
2024-01-18 12:40:00,305.88,306.04,305.73,306.0,3342.0,303.7396,303.8985,303.5907,303.8588,3342.0
2024-01-18 12:50:00,306.04,306.04,305.65,305.65,6647.0,303.8985,303.8985,303.5112,303.5112,6647.0
2024-01-18 13:00:00,305.56,305.57,305.04,305.39,12915.0,303.4219,303.4318,302.9055,303.2531,12915.0
2024-01-18 13:10:00,305.38,305.39,304.99,305.08,34111.0,303.2431,303.2531,302.8559,302.9452,34111.0
2024-01-18 13:20:00,305.03,305.19,304.85,305.1,12657.0,302.8956,303.0545,302.7168,302.9651,12657.0
2024-01-18 13:30:00,305.13,305.74,305.12,305.72,11908.0,302.9949,303.6006,302.985,303.5808,11908.0
2024-01-18 13:40:00,305.7,306.01,305.63,305.94,5125.0,303.5609,303.8687,303.4914,303.7992,5125.0
2024-01-18 13:50:00,305.94,306.15,305.94,306.14,4997.0,303.7992,304.0077,303.7992,303.9978,4997.0
2024-01-18 14:00:00,306.07,306.43,306.07,306.39,12339.0,303.9283,304.2858,303.9283,304.2461,12339.0
2024-01-18 14:10:00,306.43,306.88,306.4,306.76,12840.0,304.2858,304.7326,304.256,304.6135,12840.0
2024-01-18 14:20:00,306.74,307.36,306.74,307.35,19548.0,304.5936,305.2093,304.5936,305.1994,19548.0
2024-01-18 14:30:00,307.38,307.52,307.28,307.32,18202.0,305.2291,305.3682,305.1298,305.1696,18202.0
2024-01-18 14:40:00,307.37,307.4,306.87,307.25,85863.0,305.2192,305.249,304.7227,305.1001,85863.0
2024-01-18 14:50:00,307.25,307.52,307.22,307.43,8141.0,305.1001,305.3682,305.0703,305.2788,8141.0
2024-01-18 15:00:00,307.46,307.68,307.26,307.66,14740.0,305.3086,305.527,305.11,305.5072,14740.0
2024-01-18 15:10:00,307.68,307.71,307.49,307.49,19960.0,305.527,305.5568,305.3384,305.3384,19960.0
2024-01-18 15:20:00,307.5,307.67,307.47,307.67,96057.0,305.3483,305.5171,305.3185,305.5171,96057.0
2024-01-18 15:30:00,307.72,307.76,307.4,307.4,33488.0,305.5668,305.6065,305.249,305.249,33488.0
2024-01-18 15:40:00,307.36,307.75,307.36,307.59,94197.0,305.2093,305.5966,305.2093,305.4377,94197.0
2024-01-18 15:50:00,307.58,308.03,307.51,307.75,235370.0,305.4277,305.8746,305.3582,305.5966,235370.0
2024-01-19 09:30:00,309.39,309.39,308.47,308.71,40819.0,307.2251,307.2251,306.3115,306.5498,40819.0
2024-01-19 09:40:00,308.7,308.92,308.62,308.64,6533.0,306.5399,306.7584,306.4605,306.4803,6533.0
2024-01-19 09:50:00,308.61,309.1,308.61,308.99,8692.0,306.4505,306.9371,306.4505,306.8279,8692.0
2024-01-19 10:00:00,309.39,309.4,308.44,308.5,9275.0,307.2251,307.235,306.2817,306.3413,9275.0
2024-01-19 10:10:00,308.39,309.06,308.38,308.91,27014.0,306.2321,306.8974,306.2221,306.7484,27014.0
2024-01-19 10:20:00,309.04,309.19,308.67,309.19,38824.0,306.8775,307.0265,306.5101,307.0265,38824.0
2024-01-19 10:30:00,309.15,309.15,308.75,309.02,18621.0,306.9868,306.9868,306.5896,306.8577,18621.0
2024-01-19 10:40:00,309.12,309.32,309.11,309.17,6025.0,306.957,307.1556,306.947,307.0066,6025.0
2024-01-19 10:50:00,309.08,309.54,309.08,309.32,7953.0,306.9172,307.374,306.9172,307.1556,7953.0
2024-01-19 11:00:00,309.27,309.65,309.14,309.57,13849.0,307.1059,307.4833,306.9768,307.4038,13849.0
2024-01-19 11:10:00,309.63,309.99,309.62,309.88,21359.0,307.4634,307.8209,307.4535,307.7116,21359.0
2024-01-19 11:20:00,309.96,309.96,309.74,309.78,11756.0,307.7911,307.7911,307.5726,307.6123,11756.0
2024-01-19 11:30:00,309.69,309.81,309.31,309.31,21380.0,307.523,307.6421,307.1456,307.1456,21380.0
2024-01-19 11:40:00,309.43,309.51,309.3,309.38,53080.0,307.2648,307.3442,307.1357,307.2151,53080.0
2024-01-19 11:50:00,309.38,309.84,309.38,309.82,9247.0,307.2151,307.6719,307.2151,307.6521,9247.0
2024-01-19 12:00:00,309.82,309.93,309.64,309.64,22419.0,307.6521,307.7613,307.4733,307.4733,22419.0
2024-01-19 12:10:00,309.61,309.83,309.38,309.75,41430.0,307.4435,307.662,307.2151,307.5826,41430.0
2024-01-19 12:20:00,309.74,310.2,309.65,310.05,24915.0,307.5726,308.0294,307.4833,307.8805,24915.0
2024-01-19 12:30:00,310.09,310.55,310.08,310.38,20723.0,307.9202,308.377,307.9102,308.2082,20723.0
2024-01-19 12:40:00,310.37,310.39,310.15,310.22,25847.0,308.1982,308.2181,307.9798,308.0493,25847.0
2024-01-19 12:50:00,310.34,310.68,310.34,310.68,18593.0,308.1684,308.5061,308.1684,308.5061,18593.0
2024-01-19 13:00:00,310.66,310.79,310.42,310.73,8934.0,308.4862,308.6153,308.2479,308.5557,8934.0
2024-01-19 13:10:00,310.73,311.1,310.7,310.9,13733.0,308.5557,308.9231,308.5259,308.7245,13733.0
2024-01-19 13:20:00,311.05,311.16,310.99,311.12,7972.0,308.8735,308.9827,308.8139,308.943,7972.0
2024-01-19 13:30:00,311.13,311.44,311.12,311.43,12405.0,308.9529,309.2607,308.943,309.2508,12405.0
2024-01-19 13:40:00,311.36,311.58,311.36,311.47,15085.0,309.1813,309.3998,309.1813,309.2905,15085.0
2024-01-19 13:50:00,311.44,311.68,311.36,311.68,25154.0,309.2607,309.4991,309.1813,309.4991,25154.0
2024-01-19 14:00:00,311.69,311.95,311.62,311.94,16345.0,309.509,309.7672,309.4395,309.7572,16345.0
2024-01-19 14:10:00,311.89,312.17,311.77,311.81,15907.0,309.7076,309.9856,309.5884,309.6281,15907.0
2024-01-19 14:20:00,311.82,312.31,311.74,311.75,21869.0,309.6381,310.1246,309.5586,309.5686,21869.0
2024-01-19 14:30:00,311.84,311.87,311.32,311.85,48584.0,309.6579,309.6877,309.1416,309.6679,48584.0
2024-01-19 14:40:00,311.84,312.03,311.66,311.92,18209.0,309.6579,309.8466,309.4792,309.7374,18209.0
2024-01-19 14:50:00,311.95,312.1,311.79,312.07,10257.0,309.7672,309.9161,309.6083,309.8863,10257.0
2024-01-19 15:00:00,312.08,312.29,311.94,312.15,47776.0,309.8963,310.1048,309.7572,309.9658,47776.0
2024-01-19 15:10:00,312.16,312.21,311.98,312.05,60679.0,309.9757,310.0253,309.797,309.8665,60679.0
2024-01-19 15:20:00,312.1,312.1,311.82,312.04,23102.0,309.9161,309.9161,309.6381,309.8565,23102.0
2024-01-19 15:30:00,312.03,312.22,311.97,312.02,51038.0,309.8466,310.0353,309.787,309.8367,51038.0
2024-01-19 15:40:00,312.01,312.17,311.9,312.1,69059.0,309.8267,309.9856,309.7175,309.9161,69059.0
2024-01-19 15:50:00,312.09,312.38,312.04,312.37,782209.0,309.9062,310.1942,309.8565,310.1842,782209.0
2024-01-22 09:30:00,313.74,314.7,313.74,314.37,80894.0,311.5446,312.4979,311.5446,312.1702,80894.0
2024-01-22 09:40:00,314.36,314.36,313.7,314.29,17403.0,312.1603,312.1603,311.5049,312.0908,17403.0
2024-01-22 09:50:00,314.22,314.59,314.15,314.47,16334.0,312.0213,312.3887,311.9518,312.2695,16334.0
2024-01-22 10:00:00,314.62,314.63,313.83,314.35,47132.0,312.4185,312.4284,311.634,312.1504,47132.0
2024-01-22 10:10:00,314.4,314.51,314.03,314.03,27074.0,312.2,312.3093,311.8326,311.8326,27074.0
2024-01-22 10:20:00,314.13,314.21,313.58,313.6,18708.0,311.9319,312.0114,311.3858,311.4056,18708.0
2024-01-22 10:30:00,313.57,313.64,313.12,313.64,23312.0,311.3758,311.4453,310.929,311.4453,23312.0
2024-01-22 10:40:00,313.63,313.66,312.81,313.08,148850.0,311.4354,311.4652,310.6211,310.8893,148850.0
2024-01-22 10:50:00,313.23,313.5,313.0,313.16,25600.0,311.0382,311.3063,310.8098,310.9687,25600.0
2024-01-22 11:00:00,313.04,313.41,312.9,313.4,18515.0,310.8495,311.2169,310.7105,311.207,18515.0
2024-01-22 11:10:00,313.42,313.75,313.41,313.69,22925.0,311.2269,311.5546,311.2169,311.495,22925.0
2024-01-22 11:20:00,313.71,313.92,313.69,313.86,23630.0,311.5148,311.7234,311.495,311.6638,23630.0
2024-01-22 11:30:00,313.89,314.04,313.75,313.84,7949.0,311.6936,311.8425,311.5546,311.6439,7949.0
2024-01-22 11:40:00,313.76,313.79,313.54,313.71,21239.0,311.5645,311.5943,311.346,311.5148,21239.0
2024-01-22 11:50:00,313.75,313.98,313.63,313.94,14110.0,311.5546,311.783,311.4354,311.7432,14110.0
2024-01-22 12:00:00,313.91,313.92,313.22,313.29,4879.0,311.7134,311.7234,311.0283,311.0978,4879.0
2024-01-22 12:10:00,313.25,313.6,313.24,313.51,67821.0,311.0581,311.4056,311.0481,311.3162,67821.0
2024-01-22 12:20:00,313.5,313.72,313.5,313.65,20226.0,311.3063,311.5248,311.3063,311.4553,20226.0
2024-01-22 12:30:00,313.74,313.76,313.36,313.64,23705.0,311.5446,311.5645,311.1673,311.4453,23705.0
2024-01-22 12:40:00,313.61,313.72,313.52,313.56,11800.0,311.4155,311.5248,311.3262,311.3659,11800.0
2024-01-22 12:50:00,313.54,313.79,313.52,313.6,23473.0,311.346,311.5943,311.3262,311.4056,23473.0
2024-01-22 13:00:00,313.62,313.62,313.23,313.26,18821.0,311.4255,311.4255,311.0382,311.068,18821.0
2024-01-22 13:10:00,313.3,313.47,313.17,313.17,14189.0,311.1077,311.2765,310.9786,310.9786,14189.0
2024-01-22 13:20:00,313.14,313.35,312.85,312.87,14627.0,310.9488,311.1574,310.6609,310.6807,14627.0
2024-01-22 13:30:00,312.84,313.31,312.83,313.3,16328.0,310.6509,311.1176,310.641,311.1077,16328.0
2024-01-22 13:40:00,313.27,313.44,313.17,313.37,21464.0,311.0779,311.2467,310.9786,311.1772,21464.0
2024-01-22 13:50:00,313.38,313.66,313.33,313.63,31602.0,311.1872,311.4652,311.1375,311.4354,31602.0
2024-01-22 14:00:00,313.66,313.76,313.64,313.7,15692.0,311.4652,311.5645,311.4453,311.5049,15692.0
2024-01-22 14:10:00,313.67,313.67,313.19,313.21,20596.0,311.4751,311.4751,310.9985,311.0183,20596.0
2024-01-22 14:20:00,313.17,313.43,313.08,313.42,25680.0,310.9786,311.2368,310.8893,311.2269,25680.0
2024-01-22 14:30:00,313.42,313.58,313.2,313.46,69768.0,311.2269,311.3858,311.0084,311.2666,69768.0
2024-01-22 14:40:00,313.5,313.52,313.29,313.37,120940.0,311.3063,311.3262,311.0978,311.1772,120940.0
2024-01-22 14:50:00,313.35,313.46,313.28,313.42,22572.0,311.1574,311.2666,311.0879,311.2269,22572.0
2024-01-22 15:00:00,313.46,313.48,313.23,313.45,15731.0,311.2666,311.2865,311.0382,311.2567,15731.0
2024-01-22 15:10:00,313.44,313.58,313.37,313.53,24906.0,311.2467,311.3858,311.1772,311.3361,24906.0
2024-01-22 15:20:00,313.5,313.77,313.43,313.75,16977.0,311.3063,311.5744,311.2368,311.5546,16977.0
2024-01-22 15:30:00,313.74,313.74,313.55,313.55,19479.0,311.5446,311.5446,311.356,311.356,19479.0
2024-01-22 15:40:00,313.56,313.67,313.21,313.26,120666.0,311.3659,311.4751,311.0183,311.068,120666.0
2024-01-22 15:50:00,313.23,313.51,313.1,313.2,153185.0,311.0382,311.3162,310.9091,311.0084,153185.0
2024-01-23 09:30:00,313.39,313.82,312.75,313.28,38162.0,311.1971,311.6241,310.5616,311.0879,38162.0
2024-01-23 09:40:00,313.38,313.38,313.03,313.33,5748.0,311.1872,311.1872,310.8396,311.1375,5748.0
2024-01-23 09:50:00,313.38,313.54,313.25,313.37,11330.0,311.1872,311.346,311.0581,311.1772,11330.0
2024-01-23 10:00:00,313.4,313.51,313.12,313.27,15052.0,311.207,311.3162,310.929,311.0779,15052.0
2024-01-23 10:10:00,313.44,313.54,313.11,313.13,7058.0,311.2467,311.346,310.919,310.9389,7058.0
2024-01-23 10:20:00,313.06,313.23,312.73,313.22,20183.0,310.8694,311.0382,310.5417,311.0283,20183.0
2024-01-23 10:30:00,313.21,313.32,312.94,313.32,11830.0,311.0183,311.1276,310.7502,311.1276,11830.0
2024-01-23 10:40:00,313.29,313.31,313.02,313.1,19261.0,311.0978,311.1176,310.8297,310.9091,19261.0
2024-01-23 10:50:00,313.03,313.09,312.88,313.01,12239.0,310.8396,310.8992,310.6907,310.8197,12239.0
2024-01-23 11:00:00,313.0,313.36,312.98,313.22,21266.0,310.8098,311.1673,310.79,311.0283,21266.0
2024-01-23 11:10:00,313.2,313.31,312.71,312.75,16026.0,311.0084,311.1176,310.5218,310.5616,16026.0
2024-01-23 11:20:00,312.76,312.92,312.61,312.68,10590.0,310.5715,310.7304,310.4225,310.4921,10590.0
2024-01-23 11:30:00,312.59,312.73,312.52,312.66,8070.0,310.4027,310.5417,310.3332,310.4722,8070.0
2024-01-23 11:40:00,312.66,312.96,312.57,312.78,45265.0,310.4722,310.7701,310.3828,310.5914,45265.0
2024-01-23 11:50:00,312.82,313.03,312.79,313.02,13066.0,310.6311,310.8396,310.6013,310.8297,13066.0
2024-01-23 12:00:00,313.0,313.02,312.77,312.87,12331.0,310.8098,310.8297,310.5814,310.6807,12331.0
2024-01-23 12:10:00,312.89,312.96,312.75,312.83,21575.0,310.7006,310.7701,310.5616,310.641,21575.0
2024-01-23 12:20:00,312.87,312.87,312.63,312.73,5077.0,310.6807,310.6807,310.4424,310.5417,5077.0
2024-01-23 12:30:00,312.73,312.84,312.65,312.76,7590.0,310.5417,310.6509,310.4623,310.5715,7590.0
2024-01-23 12:40:00,312.76,312.97,312.72,312.91,30549.0,310.5715,310.78,310.5318,310.7204,30549.0
2024-01-23 12:50:00,312.92,313.42,312.92,313.42,13097.0,310.7304,311.2269,310.7304,311.2269,13097.0
2024-01-23 13:00:00,313.41,313.42,313.18,313.18,7321.0,311.2169,311.2269,310.9886,310.9886,7321.0
2024-01-23 13:10:00,313.2,313.35,313.17,313.34,9565.0,311.0084,311.1574,310.9786,311.1474,9565.0
2024-01-23 13:20:00,313.34,313.43,313.2,313.2,9968.0,311.1474,311.2368,311.0084,311.0084,9968.0
2024-01-23 13:30:00,313.25,313.25,312.99,313.04,12318.0,311.0581,311.0581,310.7999,310.8495,12318.0
2024-01-23 13:40:00,313.01,313.29,313.01,313.29,5564.0,310.8197,311.0978,310.8197,311.0978,5564.0
2024-01-23 13:50:00,313.29,313.38,313.16,313.3,12187.0,311.0978,311.1872,310.9687,311.1077,12187.0
2024-01-23 14:00:00,313.32,313.37,313.1,313.16,19867.0,311.1276,311.1772,310.9091,310.9687,19867.0
2024-01-23 14:10:00,313.13,313.3,313.06,313.14,5077.0,310.9389,311.1077,310.8694,310.9488,5077.0
2024-01-23 14:20:00,313.14,313.18,313.03,313.15,7451.0,310.9488,310.9886,310.8396,310.9588,7451.0
2024-01-23 14:30:00,313.06,313.24,312.99,313.19,13820.0,310.8694,311.0481,310.7999,310.9985,13820.0
2024-01-23 14:40:00,313.26,313.54,313.21,313.37,28913.0,311.068,311.346,311.0183,311.1772,28913.0
2024-01-23 14:50:00,313.37,313.55,313.3,313.46,15113.0,311.1772,311.356,311.1077,311.2666,15113.0
2024-01-23 15:00:00,313.47,313.68,313.37,313.63,9499.0,311.2765,311.4851,311.1772,311.4354,9499.0
2024-01-23 15:10:00,313.66,313.94,313.64,313.87,27834.0,311.4652,311.7432,311.4453,311.6737,27834.0
2024-01-23 15:20:00,313.9,313.91,313.68,313.78,92336.0,311.7035,311.7134,311.4851,311.5844,92336.0
2024-01-23 15:30:00,313.75,313.85,313.62,313.63,27729.0,311.5546,311.6539,311.4255,311.4354,27729.0
2024-01-23 15:40:00,313.62,313.86,313.58,313.67,34233.0,311.4255,311.6638,311.3858,311.4751,34233.0
2024-01-23 15:50:00,313.71,314.18,313.71,314.02,487887.0,311.5148,311.9816,311.5148,311.8227,487887.0
2024-01-24 09:30:00,316.29,316.63,315.87,315.93,116150.0,314.0768,314.4144,313.6597,313.7193,116150.0
2024-01-24 09:40:00,315.97,316.35,315.91,316.23,28867.0,313.759,314.1364,313.6995,314.0172,28867.0
2024-01-24 09:50:00,316.15,316.38,316.1,316.12,86525.0,313.9378,314.1662,313.8881,313.908,86525.0
2024-01-24 10:00:00,316.13,316.48,315.8,316.4,10925.0,313.9179,314.2655,313.5902,314.186,10925.0
2024-01-24 10:10:00,316.41,316.89,316.32,316.74,9384.0,314.196,314.6726,314.1066,314.5236,9384.0
2024-01-24 10:20:00,316.84,317.02,316.66,317.02,33543.0,314.6229,314.8017,314.4442,314.8017,33543.0
2024-01-24 10:30:00,316.91,317.31,316.91,317.31,36803.0,314.6925,315.0897,314.6925,315.0897,36803.0
2024-01-24 10:40:00,317.33,317.63,317.2,317.46,24375.0,315.1095,315.4074,314.9804,315.2386,24375.0
2024-01-24 10:50:00,317.42,317.42,316.92,317.19,29745.0,315.1989,315.1989,314.7024,314.9705,29745.0
2024-01-24 11:00:00,317.24,317.29,316.67,316.82,45702.0,315.0201,315.0698,314.4541,314.6031,45702.0
2024-01-24 11:10:00,316.7,316.8,316.48,316.64,4958.0,314.4839,314.5832,314.2655,314.4243,4958.0
2024-01-24 11:20:00,316.77,317.02,316.75,316.85,30419.0,314.5534,314.8017,314.5336,314.6329,30419.0
2024-01-24 11:30:00,316.81,316.94,316.72,316.82,32001.0,314.5932,314.7222,314.5038,314.6031,32001.0
2024-01-24 11:40:00,316.8,317.04,316.71,316.98,29980.0,314.5832,314.8215,314.4939,314.762,29980.0
2024-01-24 11:50:00,317.08,317.41,317.01,317.36,7987.0,314.8613,315.189,314.7918,315.1393,7987.0
2024-01-24 12:00:00,317.34,317.56,317.28,317.56,4968.0,315.1194,315.3379,315.0599,315.3379,4968.0
2024-01-24 12:10:00,317.57,317.66,317.25,317.31,52420.0,315.3478,315.4372,315.0301,315.0897,52420.0
2024-01-24 12:20:00,317.29,317.76,317.2,317.64,19642.0,315.0698,315.5365,314.9804,315.4173,19642.0
2024-01-24 12:30:00,317.68,317.99,317.68,317.81,10980.0,315.4571,315.7649,315.4571,315.5862,10980.0
2024-01-24 12:40:00,317.81,317.92,317.73,317.92,9039.0,315.5862,315.6954,315.5067,315.6954,9039.0
2024-01-24 12:50:00,317.93,318.03,317.89,317.93,7028.0,315.7053,315.8046,315.6656,315.7053,7028.0
2024-01-24 13:00:00,317.88,317.88,317.28,317.43,74924.0,315.6557,315.6557,315.0599,315.2088,74924.0
2024-01-24 13:10:00,317.44,317.53,317.02,317.15,18711.0,315.2187,315.3081,314.8017,314.9308,18711.0
2024-01-24 13:20:00,317.17,317.67,317.15,317.55,24001.0,314.9506,315.4471,314.9308,315.328,24001.0
2024-01-24 13:30:00,317.59,317.59,316.85,316.85,19645.0,315.3677,315.3677,314.6329,314.6329,19645.0
2024-01-24 13:40:00,316.76,316.97,316.64,316.73,24016.0,314.5435,314.752,314.4243,314.5137,24016.0
2024-01-24 13:50:00,316.59,316.95,316.58,316.9,14403.0,314.3747,314.7322,314.3648,314.6825,14403.0
2024-01-24 14:00:00,316.9,316.92,316.71,316.77,10441.0,314.6825,314.7024,314.4939,314.5534,10441.0
2024-01-24 14:10:00,316.69,316.69,316.22,316.31,18412.0,314.474,314.474,314.0073,314.0967,18412.0
2024-01-24 14:20:00,316.33,316.33,315.66,315.82,74990.0,314.1165,314.1165,313.4512,313.6101,74990.0
2024-01-24 14:30:00,315.85,316.06,315.75,315.93,10935.0,313.6399,313.8484,313.5406,313.7193,10935.0
2024-01-24 14:40:00,316.07,316.46,316.04,316.45,31140.0,313.8583,314.2456,313.8285,314.2357,31140.0
2024-01-24 14:50:00,316.46,316.56,315.94,316.07,23606.0,314.2456,314.3449,313.7292,313.8583,23606.0
2024-01-24 15:00:00,316.05,316.36,315.86,316.17,18355.0,313.8385,314.1463,313.6498,313.9576,18355.0
2024-01-24 15:10:00,316.18,316.19,315.28,315.34,46550.0,313.9676,313.9775,313.0739,313.1334,46550.0
2024-01-24 15:20:00,315.32,315.63,315.24,315.29,451690.0,313.1136,313.4214,313.0341,313.0838,451690.0
2024-01-24 15:30:00,315.23,315.8,315.22,315.76,25796.0,313.0242,313.5902,313.0143,313.5505,25796.0
2024-01-24 15:40:00,315.76,315.97,315.3,315.34,136328.0,313.5505,313.759,313.0937,313.1334,136328.0
2024-01-24 15:50:00,315.32,315.45,314.89,315.21,243812.0,313.1136,313.2427,312.6866,313.0044,243812.0
2024-01-25 09:30:00,315.73,316.46,315.5,315.82,77199.0,313.5207,314.2456,313.2923,313.6101,77199.0
2024-01-25 09:40:00,315.82,315.94,315.47,315.86,86336.0,313.6101,313.7292,313.2625,313.6498,86336.0
2024-01-25 09:50:00,315.8,316.03,315.56,315.64,14719.0,313.5902,313.8186,313.3519,313.4313,14719.0
2024-01-25 10:00:00,315.7,315.87,315.38,315.87,6308.0,313.4909,313.6597,313.1732,313.6597,6308.0
2024-01-25 10:10:00,316.1,316.2,315.83,316.03,16379.0,313.8881,313.9874,313.62,313.8186,16379.0
2024-01-25 10:20:00,316.31,316.63,316.31,316.53,21867.0,314.0967,314.4144,314.0967,314.3151,21867.0
2024-01-25 10:30:00,316.55,316.62,315.78,316.05,24568.0,314.335,314.4045,313.5704,313.8385,24568.0
2024-01-25 10:40:00,316.3,316.57,316.1,316.1,15717.0,314.0867,314.3548,313.8881,313.8881,15717.0
2024-01-25 10:50:00,316.05,316.47,316.03,316.41,24380.0,313.8385,314.2555,313.8186,314.196,24380.0
2024-01-25 11:00:00,316.33,316.35,315.99,316.31,26396.0,314.1165,314.1364,313.7789,314.0967,26396.0
2024-01-25 11:10:00,316.36,316.71,316.21,316.59,13064.0,314.1463,314.4939,313.9974,314.3747,13064.0
2024-01-25 11:20:00,316.56,316.7,316.48,316.68,19165.0,314.3449,314.4839,314.2655,314.4641,19165.0
2024-01-25 11:30:00,316.66,316.74,316.53,316.65,33090.0,314.4442,314.5236,314.3151,314.4343,33090.0
2024-01-25 11:40:00,316.63,316.75,316.36,316.75,10790.0,314.4144,314.5336,314.1463,314.5336,10790.0
2024-01-25 11:50:00,316.76,316.97,316.37,316.42,34885.0,314.5435,314.752,314.1562,314.2059,34885.0
2024-01-25 12:00:00,316.56,316.67,315.79,316.0,11264.0,314.3449,314.4541,313.5803,313.7888,11264.0
2024-01-25 12:10:00,315.98,316.21,315.78,315.78,34995.0,313.769,313.9974,313.5704,313.5704,34995.0
2024-01-25 12:20:00,315.77,315.97,315.59,315.73,22526.0,313.5604,313.759,313.3817,313.5207,22526.0
2024-01-25 12:30:00,315.66,315.66,315.16,315.37,59425.0,313.4512,313.4512,312.9547,313.1632,59425.0
2024-01-25 12:40:00,315.46,315.56,315.19,315.35,19503.0,313.2526,313.3519,312.9845,313.1434,19503.0
2024-01-25 12:50:00,315.24,315.46,315.17,315.46,8720.0,313.0341,313.2526,312.9646,313.2526,8720.0
2024-01-25 13:00:00,315.41,315.87,315.28,315.6,14702.0,313.203,313.6597,313.0739,313.3916,14702.0
2024-01-25 13:10:00,315.58,315.63,314.76,314.76,5942.0,313.3718,313.4214,312.5575,312.5575,5942.0
2024-01-25 13:20:00,314.97,315.04,314.89,315.0,1597.0,312.766,312.8355,312.6866,312.7958,1597.0
2024-01-25 13:30:00,314.93,314.93,314.69,314.92,13367.0,312.7263,312.7263,312.488,312.7164,13367.0
2024-01-25 13:40:00,315.03,315.24,314.95,315.15,8216.0,312.8256,313.0341,312.7462,312.9448,8216.0
2024-01-25 13:50:00,315.11,315.13,314.25,314.25,14592.0,312.9051,312.9249,312.0511,312.0511,14592.0
2024-01-25 14:00:00,314.25,314.25,313.79,313.85,10296.0,312.0511,312.0511,311.5943,311.6539,10296.0
2024-01-25 14:10:00,313.85,314.25,313.83,314.23,8962.0,311.6539,312.0511,311.634,312.0312,8962.0
2024-01-25 14:20:00,314.26,314.32,314.02,314.28,6431.0,312.061,312.1206,311.8227,312.0809,6431.0
2024-01-25 14:30:00,314.31,314.5,314.11,314.26,16892.0,312.1107,312.2993,311.912,312.061,16892.0
2024-01-25 14:40:00,314.25,314.34,314.13,314.26,14811.0,312.0511,312.1404,311.9319,312.061,14811.0
2024-01-25 14:50:00,314.21,314.83,314.15,314.83,13204.0,312.0114,312.627,311.9518,312.627,13204.0
2024-01-25 15:00:00,314.78,314.99,314.75,314.96,25011.0,312.5774,312.7859,312.5476,312.7561,25011.0
2024-01-25 15:10:00,314.88,314.95,314.61,314.95,22015.0,312.6767,312.7462,312.4086,312.7462,22015.0
2024-01-25 15:20:00,315.03,315.04,314.61,314.7,23768.0,312.8256,312.8355,312.4086,312.4979,23768.0
2024-01-25 15:30:00,314.7,315.18,314.64,314.92,45349.0,312.4979,312.9746,312.4383,312.7164,45349.0
2024-01-25 15:40:00,314.93,315.11,314.8,315.1,214992.0,312.7263,312.9051,312.5972,312.8951,214992.0
2024-01-25 15:50:00,315.12,315.61,315.0,315.58,79403.0,312.915,313.4016,312.7958,313.3718,79403.0
2024-01-26 09:30:00,315.04,315.62,315.04,315.32,35309.0,312.8355,313.4115,312.8355,313.1136,35309.0
2024-01-26 09:40:00,315.37,315.4,315.09,315.26,15566.0,313.1632,313.193,312.8852,313.054,15566.0
2024-01-26 09:50:00,315.34,315.36,314.91,315.32,69109.0,313.1334,313.1533,312.7065,313.1136,69109.0
2024-01-26 10:00:00,315.22,315.26,314.67,314.92,16687.0,313.0143,313.054,312.4681,312.7164,16687.0
2024-01-26 10:10:00,314.98,315.09,314.81,314.82,2441.0,312.776,312.8852,312.6072,312.6171,2441.0
2024-01-26 10:20:00,315.03,315.71,314.94,315.66,19180.0,312.8256,313.5009,312.7362,313.4512,19180.0
2024-01-26 10:30:00,315.69,316.16,315.69,315.97,23177.0,313.481,313.9477,313.481,313.759,23177.0
2024-01-26 10:40:00,315.93,316.15,315.91,316.15,14830.0,313.7193,313.9378,313.6995,313.9378,14830.0
2024-01-26 10:50:00,316.18,316.43,316.14,316.42,37337.0,313.9676,314.2158,313.9278,314.2059,37337.0
2024-01-26 11:00:00,316.45,316.5,316.07,316.34,28419.0,314.2357,314.2853,313.8583,314.1264,28419.0
2024-01-26 11:10:00,316.4,316.4,316.05,316.08,6666.0,314.186,314.186,313.8385,313.8683,6666.0
2024-01-26 11:20:00,316.12,316.33,316.11,316.27,22342.0,313.908,314.1165,313.8981,314.0569,22342.0
2024-01-26 11:30:00,316.28,316.41,315.84,315.9,33709.0,314.0669,314.196,313.6299,313.6895,33709.0
2024-01-26 11:40:00,315.84,316.02,315.74,316.02,6803.0,313.6299,313.8087,313.5306,313.8087,6803.0
2024-01-26 11:50:00,316.12,316.37,316.12,316.32,14530.0,313.908,314.1562,313.908,314.1066,14530.0
2024-01-26 12:00:00,316.34,316.6,316.25,316.25,70550.0,314.1264,314.3846,314.0371,314.0371,70550.0
2024-01-26 12:10:00,316.26,316.49,316.09,316.46,9822.0,314.047,314.2754,313.8782,314.2456,9822.0
2024-01-26 12:20:00,316.41,316.49,315.99,316.05,8036.0,314.196,314.2754,313.7789,313.8385,8036.0
2024-01-26 12:30:00,316.02,316.02,315.06,315.18,19413.0,313.8087,313.8087,312.8554,312.9746,19413.0
2024-01-26 12:40:00,315.31,315.37,314.76,314.77,51792.0,313.1037,313.1632,312.5575,312.5674,51792.0
2024-01-26 12:50:00,314.7,315.03,314.7,315.02,9261.0,312.4979,312.8256,312.4979,312.8157,9261.0
2024-01-26 13:00:00,314.9,315.11,314.81,315.11,6369.0,312.6965,312.9051,312.6072,312.9051,6369.0
2024-01-26 13:10:00,315.09,315.15,314.89,314.9,4980.0,312.8852,312.9448,312.6866,312.6965,4980.0
2024-01-26 13:20:00,314.96,315.28,314.96,315.19,12345.0,312.7561,313.0739,312.7561,312.9845,12345.0
2024-01-26 13:30:00,315.24,315.28,315.02,315.12,20429.0,313.0341,313.0739,312.8157,312.915,20429.0
2024-01-26 13:40:00,315.07,315.07,314.58,314.69,19544.0,312.8653,312.8653,312.3788,312.488,19544.0
2024-01-26 13:50:00,314.76,314.91,314.55,314.83,6215.0,312.5575,312.7065,312.349,312.627,6215.0
2024-01-26 14:00:00,314.83,315.26,314.8,315.09,7701.0,312.627,313.054,312.5972,312.8852,7701.0
2024-01-26 14:10:00,315.02,315.16,314.96,315.0,7860.0,312.8157,312.9547,312.7561,312.7958,7860.0
2024-01-26 14:20:00,315.02,315.03,314.83,314.95,8967.0,312.8157,312.8256,312.627,312.7462,8967.0
2024-01-26 14:30:00,314.91,315.16,314.72,315.14,13946.0,312.7065,312.9547,312.5178,312.9348,13946.0
2024-01-26 14:40:00,315.19,315.49,315.19,315.42,8994.0,312.9845,313.2824,312.9845,313.2129,8994.0
2024-01-26 14:50:00,315.43,315.62,315.21,315.45,16041.0,313.2228,313.4115,313.0044,313.2427,16041.0
2024-01-26 15:00:00,315.47,315.47,315.31,315.33,43658.0,313.2625,313.2625,313.1037,313.1235,43658.0
2024-01-26 15:10:00,315.37,315.54,315.29,315.44,21697.0,313.1632,313.332,313.0838,313.2327,21697.0
2024-01-26 15:20:00,315.36,315.37,315.0,315.06,12338.0,313.1533,313.1632,312.7958,312.8554,12338.0
2024-01-26 15:30:00,315.12,315.12,314.84,314.84,15789.0,312.915,312.915,312.6369,312.6369,15789.0
2024-01-26 15:40:00,314.81,314.96,314.72,314.92,147382.0,312.6072,312.7561,312.5178,312.7164,147382.0
2024-01-26 15:50:00,314.9,315.25,314.85,315.04,287887.0,312.6965,313.0441,312.6469,312.8355,287887.0
2024-01-29 09:30:00,315.62,316.12,315.14,316.09,108286.0,313.4115,313.908,312.9348,313.8782,108286.0
2024-01-29 09:40:00,316.03,316.25,315.85,316.05,16225.0,313.8186,314.0371,313.6399,313.8385,16225.0
2024-01-29 09:50:00,316.07,316.26,315.99,316.15,26871.0,313.8583,314.047,313.7789,313.9378,26871.0
2024-01-29 10:00:00,315.96,316.07,315.63,315.92,19372.0,313.7491,313.8583,313.4214,313.7094,19372.0
2024-01-29 10:10:00,316.0,316.27,315.97,316.19,17599.0,313.7888,314.0569,313.759,313.9775,17599.0
2024-01-29 10:20:00,316.21,316.21,315.64,315.78,16441.0,313.9974,313.9974,313.4313,313.5704,16441.0
2024-01-29 10:30:00,315.85,316.12,315.57,315.89,43569.0,313.6399,313.908,313.3618,313.6796,43569.0
2024-01-29 10:40:00,315.94,316.01,315.64,315.69,16744.0,313.7292,313.7988,313.4313,313.481,16744.0
2024-01-29 10:50:00,315.68,315.95,315.6,315.7,81990.0,313.4711,313.7392,313.3916,313.4909,81990.0
2024-01-29 11:00:00,315.63,315.71,315.47,315.65,19194.0,313.4214,313.5009,313.2625,313.4413,19194.0
2024-01-29 11:10:00,315.67,315.91,315.64,315.87,8475.0,313.4611,313.6995,313.4313,313.6597,8475.0
2024-01-29 11:20:00,315.93,315.95,315.61,315.92,30224.0,313.7193,313.7392,313.4016,313.7094,30224.0
2024-01-29 11:30:00,315.94,316.07,315.91,316.05,36796.0,313.7292,313.8583,313.6995,313.8385,36796.0
2024-01-29 11:40:00,316.05,316.18,315.97,316.14,15136.0,313.8385,313.9676,313.759,313.9278,15136.0
2024-01-29 11:50:00,316.1,316.31,316.07,316.29,7838.0,313.8881,314.0967,313.8583,314.0768,7838.0
2024-01-29 12:00:00,316.31,316.38,316.14,316.21,13023.0,314.0967,314.1662,313.9278,313.9974,13023.0
2024-01-29 12:10:00,316.27,316.36,316.22,316.22,6791.0,314.0569,314.1463,314.0073,314.0073,6791.0
2024-01-29 12:20:00,316.25,316.62,316.18,316.46,14817.0,314.0371,314.4045,313.9676,314.2456,14817.0
2024-01-29 12:30:00,316.46,316.66,316.45,316.63,214115.0,314.2456,314.4442,314.2357,314.4144,214115.0
2024-01-29 12:40:00,316.61,316.71,316.29,316.36,19865.0,314.3946,314.4939,314.0768,314.1463,19865.0
2024-01-29 12:50:00,316.37,316.64,316.34,316.5,20100.0,314.1562,314.4243,314.1264,314.2853,20100.0
2024-01-29 13:00:00,316.53,316.55,316.32,316.46,10673.0,314.3151,314.335,314.1066,314.2456,10673.0
2024-01-29 13:10:00,316.48,316.55,316.32,316.5,12614.0,314.2655,314.335,314.1066,314.2853,12614.0
2024-01-29 13:20:00,316.47,316.62,316.44,316.62,6388.0,314.2555,314.4045,314.2257,314.4045,6388.0
2024-01-29 13:30:00,316.63,316.64,316.55,316.59,11115.0,314.4144,314.4243,314.335,314.3747,11115.0
2024-01-29 13:40:00,316.58,316.72,316.58,316.63,7592.0,314.3648,314.5038,314.3648,314.4144,7592.0
2024-01-29 13:50:00,316.53,316.58,316.45,316.46,7232.0,314.3151,314.3648,314.2357,314.2456,7232.0
2024-01-29 14:00:00,316.47,316.73,316.39,316.73,22597.0,314.2555,314.5137,314.1761,314.5137,22597.0
2024-01-29 14:10:00,316.74,317.08,316.74,316.9,14414.0,314.5236,314.8613,314.5236,314.6825,14414.0
2024-01-29 14:20:00,316.93,317.03,316.93,317.02,24416.0,314.7123,314.8116,314.7123,314.8017,24416.0
2024-01-29 14:30:00,317.03,317.21,316.97,317.15,16317.0,314.8116,314.9904,314.752,314.9308,16317.0
2024-01-29 14:40:00,317.15,317.26,316.97,316.97,47508.0,314.9308,315.04,314.752,314.752,47508.0
2024-01-29 14:50:00,316.99,317.17,316.99,317.1,14680.0,314.7719,314.9506,314.7719,314.8811,14680.0
2024-01-29 15:00:00,317.12,318.04,317.12,317.91,46791.0,314.901,315.8146,314.901,315.6855,46791.0
2024-01-29 15:10:00,317.9,318.35,317.87,318.35,23339.0,315.6755,316.1224,315.6457,316.1224,23339.0
2024-01-29 15:20:00,318.49,318.62,318.32,318.41,27729.0,316.2614,316.3905,316.0926,316.182,27729.0
2024-01-29 15:30:00,318.45,318.59,318.36,318.37,17269.0,316.2217,316.3607,316.1323,316.1422,17269.0
2024-01-29 15:40:00,318.37,318.43,318.1,318.24,34951.0,316.1422,316.2018,315.8741,316.0132,34951.0
2024-01-29 15:50:00,318.15,318.64,318.14,318.61,87108.0,315.9238,316.4104,315.9139,316.3806,87108.0
2024-01-30 09:30:00,318.26,318.6,318.26,318.53,38978.0,316.033,316.3706,316.033,316.3011,38978.0
2024-01-30 09:40:00,318.59,318.72,318.44,318.59,46248.0,316.3607,316.4898,316.2118,316.3607,46248.0
2024-01-30 09:50:00,318.58,318.66,318.53,318.58,10407.0,316.3508,316.4302,316.3011,316.3508,10407.0
2024-01-30 10:00:00,318.64,318.64,317.98,318.35,11772.0,316.4104,316.4104,315.755,316.1224,11772.0
2024-01-30 10:10:00,318.42,318.57,318.32,318.47,5277.0,316.1919,316.3408,316.0926,316.2415,5277.0
2024-01-30 10:20:00,318.45,318.5,318.06,318.38,6681.0,316.2217,316.2713,315.8344,316.1522,6681.0
2024-01-30 10:30:00,318.44,318.52,318.17,318.26,18164.0,316.2118,316.2912,315.9436,316.033,18164.0
2024-01-30 10:40:00,318.26,318.26,317.77,317.95,34970.0,316.033,316.033,315.5464,315.7252,34970.0
2024-01-30 10:50:00,317.94,318.01,317.62,317.92,54630.0,315.7152,315.7848,315.3975,315.6954,54630.0
2024-01-30 11:00:00,317.97,318.04,317.73,317.8,33488.0,315.745,315.8146,315.5067,315.5762,33488.0
2024-01-30 11:10:00,317.82,318.04,317.78,317.92,9928.0,315.5961,315.8146,315.5564,315.6954,9928.0
2024-01-30 11:20:00,317.87,318.16,317.82,318.08,11716.0,315.6457,315.9337,315.5961,315.8543,11716.0
2024-01-30 11:30:00,318.09,318.25,318.0,318.08,34786.0,315.8642,316.0231,315.7748,315.8543,34786.0
2024-01-30 11:40:00,318.1,318.22,317.97,318.15,43934.0,315.8741,315.9933,315.745,315.9238,43934.0
2024-01-30 11:50:00,318.16,318.22,317.97,318.05,23958.0,315.9337,315.9933,315.745,315.8245,23958.0
2024-01-30 12:00:00,318.06,318.14,318.01,318.05,17299.0,315.8344,315.9139,315.7848,315.8245,17299.0
2024-01-30 12:10:00,318.06,318.09,317.58,317.58,19769.0,315.8344,315.8642,315.3578,315.3578,19769.0
2024-01-30 12:20:00,317.61,317.68,317.11,317.13,45358.0,315.3876,315.4571,314.8911,314.9109,45358.0
2024-01-30 12:30:00,317.13,317.19,316.75,317.13,25812.0,314.9109,314.9705,314.5336,314.9109,25812.0
2024-01-30 12:40:00,317.18,317.19,317.04,317.14,9370.0,314.9606,314.9705,314.8215,314.9208,9370.0
2024-01-30 12:50:00,317.14,317.14,316.95,316.97,11398.0,314.9208,314.9208,314.7322,314.752,11398.0
2024-01-30 13:00:00,316.95,317.0,316.73,316.94,13148.0,314.7322,314.7818,314.5137,314.7222,13148.0
2024-01-30 13:10:00,316.94,317.27,316.92,317.2,8576.0,314.7222,315.0499,314.7024,314.9804,8576.0
2024-01-30 13:20:00,317.15,317.42,317.12,317.36,14589.0,314.9308,315.1989,314.901,315.1393,14589.0
2024-01-30 13:30:00,317.45,317.45,317.33,317.39,10178.0,315.2287,315.2287,315.1095,315.1691,10178.0
2024-01-30 13:40:00,317.39,317.43,317.07,317.09,8734.0,315.1691,315.2088,314.8513,314.8712,8734.0
2024-01-30 13:50:00,317.08,317.16,316.96,317.08,13084.0,314.8613,314.9407,314.7421,314.8613,13084.0
2024-01-30 14:00:00,317.09,317.16,316.78,316.86,14160.0,314.8712,314.9407,314.5634,314.6428,14160.0
2024-01-30 14:10:00,316.88,317.16,316.69,316.94,10034.0,314.6627,314.9407,314.474,314.7222,10034.0
2024-01-30 14:20:00,316.99,317.37,316.99,317.36,7498.0,314.7719,315.1492,314.7719,315.1393,7498.0
2024-01-30 14:30:00,317.36,317.49,317.31,317.31,13286.0,315.1393,315.2684,315.0897,315.0897,13286.0
2024-01-30 14:40:00,317.35,317.56,317.34,317.52,5344.0,315.1294,315.3379,315.1194,315.2982,5344.0
2024-01-30 14:50:00,317.55,317.59,317.41,317.44,18976.0,315.328,315.3677,315.189,315.2187,18976.0
2024-01-30 15:00:00,317.49,317.6,317.23,317.24,19483.0,315.2684,315.3776,315.0102,315.0201,19483.0
2024-01-30 15:10:00,317.25,317.49,317.25,317.4,24036.0,315.0301,315.2684,315.0301,315.179,24036.0
2024-01-30 15:20:00,317.43,317.71,317.4,317.66,37850.0,315.2088,315.4869,315.179,315.4372,37850.0
2024-01-30 15:30:00,317.62,317.62,317.22,317.28,29266.0,315.3975,315.3975,315.0003,315.0599,29266.0
2024-01-30 15:40:00,317.28,317.52,317.23,317.47,183036.0,315.0599,315.2982,315.0102,315.2485,183036.0
2024-01-30 15:50:00,317.48,317.52,317.09,317.24,80708.0,315.2585,315.2982,314.8712,315.0201,80708.0
2024-01-31 09:30:00,314.17,315.37,314.06,314.56,73032.0,311.9716,313.1632,311.8624,312.3589,73032.0
2024-01-31 09:40:00,314.33,314.36,313.51,313.96,94987.0,312.1305,312.1603,311.3162,311.7631,94987.0
2024-01-31 09:50:00,313.96,314.14,313.74,313.91,19476.0,311.7631,311.9418,311.5446,311.7134,19476.0
2024-01-31 10:00:00,313.8,314.04,313.72,314.04,10448.0,311.6042,311.8425,311.5248,311.8425,10448.0
2024-01-31 10:10:00,313.97,313.99,313.25,313.44,7468.0,311.773,311.7929,311.0581,311.2467,7468.0
2024-01-31 10:20:00,313.43,313.46,312.85,312.89,13036.0,311.2368,311.2666,310.6609,310.7006,13036.0
2024-01-31 10:30:00,313.04,313.04,312.21,312.26,32927.0,310.8495,310.8495,310.0253,310.075,32927.0
2024-01-31 10:40:00,312.33,312.41,312.19,312.34,22265.0,310.1445,310.2239,310.0055,310.1544,22265.0
2024-01-31 10:50:00,312.27,312.39,312.1,312.37,19849.0,310.0849,310.2041,309.9161,310.1842,19849.0
2024-01-31 11:00:00,312.37,312.9,312.37,312.88,9725.0,310.1842,310.7105,310.1842,310.6907,9725.0
2024-01-31 11:10:00,312.88,313.29,312.82,313.22,12012.0,310.6907,311.0978,310.6311,311.0283,12012.0
2024-01-31 11:20:00,313.19,313.28,312.75,312.94,186216.0,310.9985,311.0879,310.5616,310.7502,186216.0
2024-01-31 11:30:00,312.99,312.99,312.76,312.93,26120.0,310.7999,310.7999,310.5715,310.7403,26120.0
2024-01-31 11:40:00,312.87,313.08,312.69,312.9,65577.0,310.6807,310.8893,310.502,310.7105,65577.0
2024-01-31 11:50:00,312.83,312.97,312.6,312.92,15365.0,310.641,310.78,310.4126,310.7304,15365.0
2024-01-31 12:00:00,312.92,313.4,312.9,313.4,21111.0,310.7304,311.207,310.7105,311.207,21111.0
2024-01-31 12:10:00,313.39,313.41,313.14,313.16,22500.0,311.1971,311.2169,310.9488,310.9687,22500.0
2024-01-31 12:20:00,313.11,313.26,313.06,313.25,7966.0,310.919,311.068,310.8694,311.0581,7966.0
2024-01-31 12:30:00,313.25,313.27,312.77,312.9,53410.0,311.0581,311.0779,310.5814,310.7105,53410.0
2024-01-31 12:40:00,312.87,313.15,312.84,312.98,10160.0,310.6807,310.9588,310.6509,310.79,10160.0
2024-01-31 12:50:00,312.97,313.32,312.97,313.3,16666.0,310.78,311.1276,310.78,311.1077,16666.0
2024-01-31 13:00:00,313.35,313.62,313.26,313.59,50453.0,311.1574,311.4255,311.068,311.3957,50453.0
2024-01-31 13:10:00,313.57,313.78,313.39,313.76,12048.0,311.3758,311.5844,311.1971,311.5645,12048.0
2024-01-31 13:20:00,313.79,313.79,313.31,313.37,21618.0,311.5943,311.5943,311.1176,311.1772,21618.0
2024-01-31 13:30:00,313.39,313.58,313.28,313.31,23463.0,311.1971,311.3858,311.0879,311.1176,23463.0
2024-01-31 13:40:00,313.31,313.7,313.29,313.68,12138.0,311.1176,311.5049,311.0978,311.4851,12138.0
2024-01-31 13:50:00,313.71,313.71,313.47,313.58,10695.0,311.5148,311.5148,311.2765,311.3858,10695.0
2024-01-31 14:00:00,313.64,313.68,312.28,312.82,20402.0,311.4453,311.4851,310.0949,310.6311,20402.0
2024-01-31 14:10:00,312.8,313.25,312.51,312.51,19279.0,310.6112,311.0581,310.3232,310.3232,19279.0
2024-01-31 14:20:00,312.56,312.76,312.25,312.64,24232.0,310.3729,310.5715,310.0651,310.4523,24232.0
2024-01-31 14:30:00,312.59,314.3,312.44,314.26,47963.0,310.4027,312.1007,310.2537,312.061,47963.0
2024-01-31 14:40:00,314.13,314.93,314.08,314.24,33439.0,311.9319,312.7263,311.8823,312.0411,33439.0
2024-01-31 14:50:00,314.15,314.19,313.17,313.23,19466.0,311.9518,311.9915,310.9786,311.0382,19466.0
2024-01-31 15:00:00,313.16,313.21,311.18,311.92,37718.0,310.9687,311.0183,309.0026,309.7374,37718.0
2024-01-31 15:10:00,312.09,312.21,311.53,311.6,216744.0,309.9062,310.0253,309.3501,309.4196,216744.0
2024-01-31 15:20:00,311.66,312.39,311.47,311.8,21701.0,309.4792,310.2041,309.2905,309.6182,21701.0
2024-01-31 15:30:00,311.8,311.9,310.84,311.17,34776.0,309.6182,309.7175,308.6649,308.9926,34776.0
2024-01-31 15:40:00,311.12,311.3,310.79,310.93,31856.0,308.943,309.1217,308.6153,308.7543,31856.0
2024-01-31 15:50:00,310.94,311.27,310.5,310.53,351790.0,308.7642,309.0919,308.3273,308.3571,351790.0
2024-02-01 09:30:00,312.08,313.0,311.97,312.83,63269.0,309.8963,310.8098,309.787,310.641,63269.0
2024-02-01 09:40:00,312.8,313.2,312.65,312.81,17943.0,310.6112,311.0084,310.4623,310.6211,17943.0
2024-02-01 09:50:00,312.78,312.98,312.56,312.78,11977.0,310.5914,310.79,310.3729,310.5914,11977.0
2024-02-01 10:00:00,312.81,313.66,312.24,313.66,14971.0,310.6211,311.4652,310.0551,311.4652,14971.0
2024-02-01 10:10:00,313.57,313.66,313.28,313.31,19632.0,311.3758,311.4652,311.0879,311.1176,19632.0
2024-02-01 10:20:00,313.35,313.77,312.92,313.72,19807.0,311.1574,311.5744,310.7304,311.5248,19807.0
2024-02-01 10:30:00,313.76,313.77,313.49,313.53,23087.0,311.5645,311.5744,311.2964,311.3361,23087.0
2024-02-01 10:40:00,313.54,313.55,313.18,313.26,27422.0,311.346,311.356,310.9886,311.068,27422.0
2024-02-01 10:50:00,312.98,313.08,312.21,312.21,16937.0,310.79,310.8893,310.0253,310.0253,16937.0
2024-02-01 11:00:00,312.2,312.57,312.1,312.34,15359.0,310.0154,310.3828,309.9161,310.1544,15359.0
2024-02-01 11:10:00,312.48,312.48,312.16,312.3,7568.0,310.2935,310.2935,309.9757,310.1147,7568.0
2024-02-01 11:20:00,312.36,312.63,312.24,312.41,43112.0,310.1743,310.4424,310.0551,310.2239,43112.0
2024-02-01 11:30:00,312.45,312.94,312.45,312.94,12631.0,310.2637,310.7502,310.2637,310.7502,12631.0
2024-02-01 11:40:00,313.0,313.03,312.76,312.86,13275.0,310.8098,310.8396,310.5715,310.6708,13275.0
2024-02-01 11:50:00,313.0,313.16,312.85,312.92,15232.0,310.8098,310.9687,310.6609,310.7304,15232.0
2024-02-01 12:00:00,312.94,313.85,312.94,313.83,17307.0,310.7502,311.6539,310.7502,311.634,17307.0
2024-02-01 12:10:00,313.83,313.9,313.49,313.5,25258.0,311.634,311.7035,311.2964,311.3063,25258.0
2024-02-01 12:20:00,313.52,313.54,313.15,313.15,22498.0,311.3262,311.346,310.9588,310.9588,22498.0
2024-02-01 12:30:00,313.16,313.27,313.04,313.27,21878.0,310.9687,311.0779,310.8495,311.0779,21878.0
2024-02-01 12:40:00,313.22,313.85,313.22,313.85,15217.0,311.0283,311.6539,311.0283,311.6539,15217.0
2024-02-01 12:50:00,314.06,314.58,313.9,314.04,35926.0,311.8624,312.3788,311.7035,311.8425,35926.0
2024-02-01 13:00:00,314.12,314.12,313.26,313.33,10712.0,311.922,311.922,311.068,311.1375,10712.0
2024-02-01 13:10:00,313.46,313.91,313.46,313.84,8266.0,311.2666,311.7134,311.2666,311.6439,8266.0
2024-02-01 13:20:00,313.82,313.93,313.69,313.82,7446.0,311.6241,311.7333,311.495,311.6241,7446.0
2024-02-01 13:30:00,313.76,314.18,313.31,313.38,10220.0,311.5645,311.9816,311.1176,311.1872,10220.0
2024-02-01 13:40:00,313.46,313.81,313.31,313.79,11200.0,311.2666,311.6141,311.1176,311.5943,11200.0
2024-02-01 13:50:00,313.9,314.01,313.76,313.8,14254.0,311.7035,311.8127,311.5645,311.6042,14254.0
2024-02-01 14:00:00,313.88,314.42,313.83,314.42,11368.0,311.6837,312.2199,311.634,312.2199,11368.0
2024-02-01 14:10:00,314.42,314.51,313.96,314.31,25722.0,312.2199,312.3093,311.7631,312.1107,25722.0
2024-02-01 14:20:00,314.39,314.42,314.16,314.25,25957.0,312.1901,312.2199,311.9617,312.0511,25957.0
2024-02-01 14:30:00,314.27,314.36,314.04,314.29,38602.0,312.0709,312.1603,311.8425,312.0908,38602.0
2024-02-01 14:40:00,314.31,314.92,314.29,314.68,42825.0,312.1107,312.7164,312.0908,312.4781,42825.0
2024-02-01 14:50:00,314.73,315.01,314.72,314.97,32159.0,312.5277,312.8058,312.5178,312.766,32159.0
2024-02-01 15:00:00,314.98,315.22,314.84,315.0,35847.0,312.776,313.0143,312.6369,312.7958,35847.0
2024-02-01 15:10:00,315.03,315.04,314.71,315.0,48467.0,312.8256,312.8355,312.5079,312.7958,48467.0
2024-02-01 15:20:00,314.99,315.11,314.88,315.06,48907.0,312.7859,312.9051,312.6767,312.8554,48907.0
2024-02-01 15:30:00,315.07,315.25,315.04,315.24,127599.0,312.8653,313.0441,312.8355,313.0341,127599.0
2024-02-01 15:40:00,315.25,315.34,314.75,314.75,102424.0,313.0441,313.1334,312.5476,312.5476,102424.0
2024-02-01 15:50:00,314.78,315.19,314.49,315.11,83804.0,312.5774,312.9845,312.2894,312.9051,83804.0
2024-02-02 09:30:00,316.27,317.48,315.88,317.42,40966.0,314.0569,315.2585,313.6697,315.1989,40966.0
2024-02-02 09:40:00,317.47,318.61,317.2,317.94,27699.0,315.2485,316.3806,314.9804,315.7152,27699.0
2024-02-02 09:50:00,317.84,318.25,317.37,318.04,11828.0,315.6159,316.0231,315.1492,315.8146,11828.0
2024-02-02 10:00:00,318.08,318.42,317.86,317.95,9084.0,315.8543,316.1919,315.6358,315.7252,9084.0
2024-02-02 10:10:00,317.8,318.6,317.8,318.44,18984.0,315.5762,316.3706,315.5762,316.2118,18984.0
2024-02-02 10:20:00,318.5,318.74,318.15,318.3,24637.0,316.2713,316.5097,315.9238,316.0727,24637.0
2024-02-02 10:30:00,318.26,318.67,317.77,318.67,30220.0,316.033,316.4401,315.5464,316.4401,30220.0
2024-02-02 10:40:00,318.71,319.61,318.71,319.23,17654.0,316.4799,317.3736,316.4799,316.9962,17654.0
2024-02-02 10:50:00,319.27,319.66,319.21,319.43,18669.0,317.0359,317.4232,316.9764,317.1948,18669.0
2024-02-02 11:00:00,319.45,319.54,319.0,319.43,56786.0,317.2147,317.3041,316.7678,317.1948,56786.0
2024-02-02 11:10:00,319.54,319.84,319.5,319.58,26431.0,317.3041,317.602,317.2643,317.3438,26431.0
2024-02-02 11:20:00,319.57,320.06,319.38,320.01,23075.0,317.3338,317.8204,317.1452,317.7708,23075.0
2024-02-02 11:30:00,320.0,320.41,320.0,320.41,20084.0,317.7608,318.168,317.7608,318.168,20084.0
2024-02-02 11:40:00,320.44,320.69,320.27,320.64,16244.0,318.1978,318.446,318.0289,318.3964,16244.0
2024-02-02 11:50:00,320.66,320.97,320.6,320.72,26627.0,318.4162,318.724,318.3566,318.4758,26627.0
2024-02-02 12:00:00,320.8,320.95,320.66,320.67,15649.0,318.5552,318.7042,318.4162,318.4261,15649.0
2024-02-02 12:10:00,320.68,321.06,320.59,321.06,8821.0,318.4361,318.8134,318.3467,318.8134,8821.0
2024-02-02 12:20:00,321.09,321.6,320.94,321.59,9171.0,318.8432,319.3496,318.6943,319.3397,9171.0
2024-02-02 12:30:00,321.55,321.76,321.51,321.67,26995.0,319.3,319.5085,319.2603,319.4191,26995.0
2024-02-02 12:40:00,321.71,321.71,320.05,320.52,40957.0,319.4589,319.4589,317.8105,318.2772,40957.0
2024-02-02 12:50:00,320.51,320.89,320.14,320.89,13628.0,318.2673,318.6446,317.8999,318.6446,13628.0
2024-02-02 13:00:00,320.98,321.2,320.79,320.8,15286.0,318.734,318.9524,318.5453,318.5552,15286.0
2024-02-02 13:10:00,320.9,321.3,320.9,321.18,26549.0,318.6545,319.0517,318.6545,318.9326,26549.0
2024-02-02 13:20:00,321.25,321.33,320.68,320.84,21693.0,319.0021,319.0815,318.4361,318.595,21693.0
2024-02-02 13:30:00,320.88,320.99,320.71,320.96,3938.0,318.6347,318.7439,318.4659,318.7141,3938.0
2024-02-02 13:40:00,321.08,321.2,320.94,321.15,8711.0,318.8333,318.9524,318.6943,318.9028,8711.0
2024-02-02 13:50:00,321.14,321.33,321.09,321.25,8055.0,318.8929,319.0815,318.8432,319.0021,8055.0
2024-02-02 14:00:00,321.31,321.69,321.31,321.58,13092.0,319.0617,319.439,319.0617,319.3298,13092.0
2024-02-02 14:10:00,321.65,322.0,321.56,321.82,27536.0,319.3993,319.7468,319.3099,319.5681,27536.0
2024-02-02 14:20:00,321.79,321.81,321.5,321.68,42708.0,319.5383,319.5582,319.2503,319.4291,42708.0
2024-02-02 14:30:00,321.71,322.12,321.63,322.03,21046.0,319.4589,319.866,319.3794,319.7766,21046.0
2024-02-02 14:40:00,322.15,322.19,321.88,322.06,15678.0,319.8958,319.9355,319.6277,319.8064,15678.0
2024-02-02 14:50:00,322.03,322.08,321.67,322.0,16160.0,319.7766,319.8263,319.4191,319.7468,16160.0
2024-02-02 15:00:00,322.0,322.1,321.81,322.09,13916.0,319.7468,319.8461,319.5582,319.8362,13916.0
2024-02-02 15:10:00,322.05,322.24,321.8,322.01,16192.0,319.7965,319.9852,319.5482,319.7568,16192.0
2024-02-02 15:20:00,322.01,322.01,321.52,321.99,39049.0,319.7568,319.7568,319.2702,319.7369,39049.0
2024-02-02 15:30:00,321.98,321.98,321.45,321.69,24080.0,319.727,319.727,319.2007,319.439,24080.0
2024-02-02 15:40:00,321.7,321.78,321.46,321.69,211522.0,319.4489,319.5284,319.2106,319.439,211522.0
2024-02-02 15:50:00,321.67,322.15,321.34,321.34,87268.0,319.4191,319.8958,319.0915,319.0915,87268.0
2024-02-05 09:30:00,321.79,322.13,321.31,321.39,48651.0,319.5383,319.8759,319.0617,319.1411,48651.0
2024-02-05 09:40:00,321.53,321.66,321.14,321.22,12755.0,319.2801,319.4092,318.8929,318.9723,12755.0
2024-02-05 09:50:00,321.11,321.61,320.98,321.55,21459.0,318.8631,319.3596,318.734,319.3,21459.0
2024-02-05 10:00:00,321.42,321.42,320.69,320.83,64411.0,319.1709,319.1709,318.446,318.585,64411.0
2024-02-05 10:10:00,320.94,320.94,319.8,319.99,10500.0,318.6943,318.6943,317.5622,317.7509,10500.0
2024-02-05 10:20:00,319.91,320.33,319.77,320.16,16649.0,317.6715,318.0885,317.5324,317.9197,16649.0
2024-02-05 10:30:00,320.21,320.32,319.76,319.77,17383.0,317.9694,318.0786,317.5225,317.5324,17383.0
2024-02-05 10:40:00,319.72,319.72,318.93,319.4,32743.0,317.4828,317.4828,316.6983,317.165,32743.0
2024-02-05 10:50:00,319.45,319.62,319.23,319.57,12411.0,317.2147,317.3835,316.9962,317.3338,12411.0
2024-02-05 11:00:00,319.56,319.94,319.44,319.9,22373.0,317.3239,317.7013,317.2048,317.6615,22373.0
2024-02-05 11:10:00,319.9,320.12,319.82,320.09,13873.0,317.6615,317.88,317.5821,317.8502,13873.0
2024-02-05 11:20:00,320.1,320.15,319.63,319.67,36061.0,317.8601,317.9098,317.3934,317.4331,36061.0
2024-02-05 11:30:00,319.66,320.26,319.66,320.15,22552.0,317.4232,318.019,317.4232,317.9098,22552.0
2024-02-05 11:40:00,320.13,320.33,319.84,320.27,40649.0,317.8899,318.0885,317.602,318.0289,40649.0
2024-02-05 11:50:00,320.29,320.64,320.2,320.56,41947.0,318.0488,318.3964,317.9594,318.3169,41947.0
2024-02-05 12:00:00,320.59,320.86,320.5,320.85,17320.0,318.3467,318.6148,318.2573,318.6049,17320.0
2024-02-05 12:10:00,320.83,320.93,320.77,320.83,18708.0,318.585,318.6843,318.5254,318.585,18708.0
2024-02-05 12:20:00,320.85,321.08,320.62,321.08,33740.0,318.6049,318.8333,318.3765,318.8333,33740.0
2024-02-05 12:30:00,321.1,321.59,321.1,321.58,39895.0,318.8531,319.3397,318.8531,319.3298,39895.0
2024-02-05 12:40:00,321.58,321.59,321.31,321.42,11886.0,319.3298,319.3397,319.0617,319.1709,11886.0
2024-02-05 12:50:00,321.38,321.43,321.21,321.25,21120.0,319.1312,319.1808,318.9624,319.0021,21120.0
2024-02-05 13:00:00,321.25,321.45,321.05,321.37,21856.0,319.0021,319.2007,318.8035,319.1212,21856.0
2024-02-05 13:10:00,321.4,321.58,321.28,321.34,19992.0,319.151,319.3298,319.0319,319.0915,19992.0
2024-02-05 13:20:00,321.37,321.37,320.95,320.95,14778.0,319.1212,319.1212,318.7042,318.7042,14778.0
2024-02-05 13:30:00,321.0,321.25,320.99,321.14,6798.0,318.7538,319.0021,318.7439,318.8929,6798.0
2024-02-05 13:40:00,321.2,321.24,320.98,321.2,9049.0,318.9524,318.9922,318.734,318.9524,9049.0
2024-02-05 13:50:00,321.19,321.26,320.96,321.25,9276.0,318.9425,319.012,318.7141,319.0021,9276.0
2024-02-05 14:00:00,321.24,321.42,321.1,321.39,5764.0,318.9922,319.1709,318.8531,319.1411,5764.0
2024-02-05 14:10:00,321.38,321.46,321.15,321.18,24380.0,319.1312,319.2106,318.9028,318.9326,24380.0
2024-02-05 14:20:00,321.13,321.62,321.13,321.51,13865.0,318.8829,319.3695,318.8829,319.2603,13865.0
2024-02-05 14:30:00,321.52,322.02,321.52,321.88,32351.0,319.2702,319.7667,319.2702,319.6277,32351.0
2024-02-05 14:40:00,321.92,322.05,321.88,322.01,11611.0,319.6674,319.7965,319.6277,319.7568,11611.0
2024-02-05 14:50:00,322.02,322.07,321.91,322.0,21179.0,319.7667,319.8164,319.6575,319.7468,21179.0
2024-02-05 15:00:00,321.98,321.98,321.26,321.39,24200.0,319.727,319.727,319.012,319.1411,24200.0
2024-02-05 15:10:00,321.27,321.35,320.79,321.1,16027.0,319.0219,319.1014,318.5453,318.8531,16027.0
2024-02-05 15:20:00,321.0,321.62,320.99,321.57,20969.0,318.7538,319.3695,318.7439,319.3198,20969.0
2024-02-05 15:30:00,321.58,321.65,321.26,321.26,31414.0,319.3298,319.3993,319.012,319.012,31414.0
2024-02-05 15:40:00,321.3,321.5,321.22,321.22,120796.0,319.0517,319.2503,318.9723,318.9723,120796.0
2024-02-05 15:50:00,321.23,321.81,321.12,321.16,224417.0,318.9822,319.5582,318.873,318.9127,224417.0
2024-02-06 09:30:00,322.1,322.67,321.78,321.98,60067.0,319.8461,320.4122,319.5284,319.727,60067.0
2024-02-06 09:40:00,322.14,322.41,321.88,322.03,15440.0,319.8859,320.154,319.6277,319.7766,15440.0
2024-02-06 09:50:00,322.07,322.14,321.35,321.38,14727.0,319.8164,319.8859,319.1014,319.1312,14727.0
2024-02-06 10:00:00,321.21,321.25,320.65,320.74,18614.0,318.9624,319.0021,318.4063,318.4957,18614.0
2024-02-06 10:10:00,320.68,321.15,320.34,321.08,12153.0,318.4361,318.9028,318.0985,318.8333,12153.0
2024-02-06 10:20:00,321.04,321.11,320.24,320.49,13854.0,318.7936,318.8631,317.9992,318.2474,13854.0
2024-02-06 10:30:00,320.47,321.07,320.45,320.78,18986.0,318.2275,318.8233,318.2077,318.5354,18986.0
2024-02-06 10:40:00,320.76,320.88,320.49,320.63,13998.0,318.5155,318.6347,318.2474,318.3864,13998.0
2024-02-06 10:50:00,320.66,320.87,320.46,320.8,8060.0,318.4162,318.6247,318.2176,318.5552,8060.0
2024-02-06 11:00:00,320.77,321.09,320.61,320.85,30111.0,318.5254,318.8432,318.3666,318.6049,30111.0
2024-02-06 11:10:00,320.94,321.01,320.51,320.89,37303.0,318.6943,318.7638,318.2673,318.6446,37303.0
2024-02-06 11:20:00,320.91,321.04,320.78,321.04,18206.0,318.6645,318.7936,318.5354,318.7936,18206.0
2024-02-06 11:30:00,321.05,321.14,320.79,320.95,6424.0,318.8035,318.8929,318.5453,318.7042,6424.0
2024-02-06 11:40:00,320.93,320.93,320.23,320.27,4713.0,318.6843,318.6843,317.9892,318.0289,4713.0
2024-02-06 11:50:00,320.18,320.28,319.94,320.03,15861.0,317.9396,318.0389,317.7013,317.7906,15861.0
2024-02-06 12:00:00,320.0,320.15,319.85,319.96,11072.0,317.7608,317.9098,317.6119,317.7211,11072.0
2024-02-06 12:10:00,319.97,320.03,319.68,319.83,9137.0,317.731,317.7906,317.4431,317.592,9137.0
2024-02-06 12:20:00,319.72,320.13,319.52,320.12,8540.0,317.4828,317.8899,317.2842,317.88,8540.0
2024-02-06 12:30:00,320.23,320.23,319.79,320.16,19490.0,317.9892,317.9892,317.5523,317.9197,19490.0
2024-02-06 12:40:00,320.08,320.28,319.85,319.87,34289.0,317.8403,318.0389,317.6119,317.6317,34289.0
2024-02-06 12:50:00,319.86,320.11,319.83,319.96,5470.0,317.6218,317.8701,317.592,317.7211,5470.0
2024-02-06 13:00:00,319.98,320.43,319.95,320.43,3863.0,317.741,318.1878,317.7112,318.1878,3863.0
2024-02-06 13:10:00,320.32,320.4,320.08,320.25,5238.0,318.0786,318.158,317.8403,318.0091,5238.0
2024-02-06 13:20:00,320.16,320.47,320.11,320.46,9043.0,317.9197,318.2275,317.8701,318.2176,9043.0
2024-02-06 13:30:00,320.47,320.77,320.43,320.76,6067.0,318.2275,318.5254,318.1878,318.5155,6067.0
2024-02-06 13:40:00,320.76,320.79,320.57,320.75,7153.0,318.5155,318.5453,318.3268,318.5056,7153.0
2024-02-06 13:50:00,320.74,320.83,320.61,320.79,5274.0,318.4957,318.585,318.3666,318.5453,5274.0
2024-02-06 14:00:00,320.78,320.84,319.99,320.07,27822.0,318.5354,318.595,317.7509,317.8303,27822.0
2024-02-06 14:10:00,320.04,320.05,319.8,320.04,26944.0,317.8006,317.8105,317.5622,317.8006,26944.0
2024-02-06 14:20:00,319.97,320.36,319.97,320.27,15141.0,317.731,318.1183,317.731,318.0289,15141.0
2024-02-06 14:30:00,320.26,320.51,320.18,320.28,19728.0,318.019,318.2673,317.9396,318.0389,19728.0
2024-02-06 14:40:00,320.21,320.65,320.21,320.65,15128.0,317.9694,318.4063,317.9694,318.4063,15128.0
2024-02-06 14:50:00,320.65,320.95,320.5,320.88,23000.0,318.4063,318.7042,318.2573,318.6347,23000.0
2024-02-06 15:00:00,320.88,321.19,320.84,321.08,37790.0,318.6347,318.9425,318.595,318.8333,37790.0
2024-02-06 15:10:00,321.04,321.16,320.87,321.03,14097.0,318.7936,318.9127,318.6247,318.7836,14097.0
2024-02-06 15:20:00,321.04,321.15,320.93,321.01,24306.0,318.7936,318.9028,318.6843,318.7638,24306.0
2024-02-06 15:30:00,321.0,321.04,320.5,320.53,32248.0,318.7538,318.7936,318.2573,318.2871,32248.0
2024-02-06 15:40:00,320.55,320.98,320.5,320.94,14350.0,318.307,318.734,318.2573,318.6943,14350.0
2024-02-06 15:50:00,320.93,321.58,320.93,321.54,55147.0,318.6843,319.3298,318.6843,319.2901,55147.0
2024-02-07 09:30:00,323.29,323.43,323.06,323.06,131684.0,321.0278,321.1668,320.7994,320.7994,131684.0
2024-02-07 09:40:00,323.21,323.91,323.08,323.84,26496.0,320.9484,321.6435,320.8193,321.574,26496.0
2024-02-07 09:50:00,323.84,323.98,323.32,323.79,12575.0,321.574,321.713,321.0576,321.5243,12575.0
2024-02-07 10:00:00,323.83,324.08,323.49,324.08,6640.0,321.564,321.8123,321.2264,321.8123,6640.0
2024-02-07 10:10:00,324.16,325.04,324.16,324.91,31337.0,321.8917,322.7656,321.8917,322.6365,31337.0
2024-02-07 10:20:00,324.83,325.56,324.83,325.56,6201.0,322.557,323.2819,322.557,323.2819,6201.0
2024-02-07 10:30:00,325.51,325.51,325.03,325.06,32179.0,323.2323,323.2323,322.7556,322.7854,32179.0
2024-02-07 10:40:00,325.22,325.41,325.01,325.3,25880.0,322.9443,323.133,322.7358,323.0237,25880.0
2024-02-07 10:50:00,325.31,325.48,324.78,324.91,15085.0,323.0337,323.2025,322.5074,322.6365,15085.0
2024-02-07 11:00:00,324.8,325.2,324.56,325.17,6991.0,322.5272,322.9244,322.2889,322.8947,6991.0
2024-02-07 11:10:00,325.16,325.34,324.99,325.03,10527.0,322.8847,323.0635,322.7159,322.7556,10527.0
2024-02-07 11:20:00,324.94,324.99,324.68,324.99,10720.0,322.6663,322.7159,322.4081,322.7159,10720.0
2024-02-07 11:30:00,324.92,324.99,324.67,324.8,6152.0,322.6464,322.7159,322.3982,322.5272,6152.0
2024-02-07 11:40:00,324.85,325.13,324.73,324.92,10218.0,322.5769,322.8549,322.4577,322.6464,10218.0
2024-02-07 11:50:00,324.94,325.49,324.93,325.26,12933.0,322.6663,323.2124,322.6563,322.984,12933.0
2024-02-07 12:00:00,325.3,325.37,325.16,325.29,13701.0,323.0237,323.0933,322.8847,323.0138,13701.0
2024-02-07 12:10:00,325.26,325.38,325.0,325.35,6570.0,322.984,323.1032,322.7258,323.0734,6570.0
2024-02-07 12:20:00,325.23,325.24,324.95,325.02,23962.0,322.9542,322.9642,322.6762,322.7457,23962.0
2024-02-07 12:30:00,324.95,324.97,324.63,324.73,25535.0,322.6762,322.6961,322.3584,322.4577,25535.0
2024-02-07 12:40:00,324.72,324.97,324.51,324.87,6805.0,322.4478,322.6961,322.2393,322.5968,6805.0
2024-02-07 12:50:00,324.96,325.14,324.86,325.1,11899.0,322.6861,322.8649,322.5868,322.8251,11899.0
2024-02-07 13:00:00,325.14,325.39,324.7,325.02,24746.0,322.8649,323.1131,322.4279,322.7457,24746.0
2024-02-07 13:10:00,325.03,325.34,325.03,325.34,6977.0,322.7556,323.0635,322.7556,323.0635,6977.0
2024-02-07 13:20:00,325.38,325.58,325.28,325.55,6038.0,323.1032,323.3018,323.0039,323.272,6038.0
2024-02-07 13:30:00,325.68,325.74,325.49,325.55,7486.0,323.4011,323.4607,323.2124,323.272,7486.0
2024-02-07 13:40:00,325.62,325.62,325.26,325.59,20486.0,323.3415,323.3415,322.984,323.3117,20486.0
2024-02-07 13:50:00,325.58,325.79,325.58,325.64,6749.0,323.3018,323.5103,323.3018,323.3614,6749.0
2024-02-07 14:00:00,325.64,325.67,325.48,325.61,18197.0,323.3614,323.3912,323.2025,323.3316,18197.0
2024-02-07 14:10:00,325.57,325.7,325.49,325.49,6441.0,323.2919,323.421,323.2124,323.2124,6441.0
2024-02-07 14:20:00,325.5,325.69,325.49,325.5,8423.0,323.2223,323.411,323.2124,323.2223,8423.0
2024-02-07 14:30:00,325.54,325.65,325.44,325.62,16596.0,323.2621,323.3713,323.1628,323.3415,16596.0
2024-02-07 14:40:00,325.63,325.81,325.51,325.71,18498.0,323.3514,323.5302,323.2323,323.4309,18498.0
2024-02-07 14:50:00,325.69,325.86,325.69,325.8,8861.0,323.411,323.5798,323.411,323.5203,8861.0
2024-02-07 15:00:00,325.81,326.0,325.72,325.79,13797.0,323.5302,323.7189,323.4408,323.5103,13797.0
2024-02-07 15:10:00,325.8,325.9,325.6,325.83,35497.0,323.5203,323.6196,323.3216,323.55,35497.0
2024-02-07 15:20:00,325.79,325.88,325.71,325.84,39674.0,323.5103,323.5997,323.4309,323.56,39674.0
2024-02-07 15:30:00,325.84,325.84,325.6,325.72,141706.0,323.56,323.56,323.3216,323.4408,141706.0
2024-02-07 15:40:00,325.73,325.78,325.46,325.58,67142.0,323.4507,323.5004,323.1826,323.3018,67142.0
2024-02-07 15:50:00,325.58,325.74,325.4,325.65,145374.0,323.3018,323.4607,323.123,323.3713,145374.0
2024-02-08 09:30:00,325.87,326.31,325.56,326.13,86121.0,323.5898,324.0267,323.2819,323.8479,86121.0
2024-02-08 09:40:00,326.19,326.19,325.67,326.08,9920.0,323.9075,323.9075,323.3912,323.7983,9920.0
2024-02-08 09:50:00,325.99,326.17,325.87,326.16,10450.0,323.7089,323.8877,323.5898,323.8777,10450.0
2024-02-08 10:00:00,326.19,326.24,325.98,326.07,12500.0,323.9075,323.9572,323.699,323.7884,12500.0
2024-02-08 10:10:00,326.11,326.31,325.98,326.26,19429.0,323.8281,324.0267,323.699,323.977,19429.0
2024-02-08 10:20:00,326.25,326.4,325.95,326.03,6876.0,323.9671,324.1161,323.6692,323.7486,6876.0
2024-02-08 10:30:00,326.05,326.28,325.78,326.08,16023.0,323.7685,323.9969,323.5004,323.7983,16023.0
2024-02-08 10:40:00,326.03,326.47,325.87,326.43,43512.0,323.7486,324.1856,323.5898,324.1458,43512.0
2024-02-08 10:50:00,326.48,326.68,326.4,326.67,22013.0,324.1955,324.3941,324.1161,324.3842,22013.0
2024-02-08 11:00:00,326.64,326.67,326.36,326.37,37246.0,324.3544,324.3842,324.0763,324.0863,37246.0
2024-02-08 11:10:00,326.39,326.51,326.3,326.34,14577.0,324.1061,324.2253,324.0168,324.0565,14577.0
2024-02-08 11:20:00,326.34,326.59,326.13,326.17,20707.0,324.0565,324.3047,323.8479,323.8877,20707.0
2024-02-08 11:30:00,326.17,326.51,326.16,326.5,62828.0,323.8877,324.2253,323.8777,324.2154,62828.0
2024-02-08 11:40:00,326.5,326.58,326.22,326.25,24303.0,324.2154,324.2948,323.9373,323.9671,24303.0
2024-02-08 11:50:00,326.27,326.45,326.23,326.42,15908.0,323.987,324.1657,323.9472,324.1359,15908.0
2024-02-08 12:00:00,326.4,326.46,326.13,326.23,15176.0,324.1161,324.1756,323.8479,323.9472,15176.0
2024-02-08 12:10:00,326.23,326.53,326.23,326.51,11825.0,323.9472,324.2451,323.9472,324.2253,11825.0
2024-02-08 12:20:00,326.5,326.66,326.42,326.6,17528.0,324.2154,324.3742,324.1359,324.3147,17528.0
2024-02-08 12:30:00,326.58,326.62,326.38,326.41,11488.0,324.2948,324.3345,324.0962,324.126,11488.0
2024-02-08 12:40:00,326.43,326.43,326.0,326.07,24341.0,324.1458,324.1458,323.7189,323.7884,24341.0
2024-02-08 12:50:00,326.08,326.2,325.87,326.0,12691.0,323.7983,323.9175,323.5898,323.7189,12691.0
2024-02-08 13:00:00,326.0,326.48,325.96,326.26,32533.0,323.7189,324.1955,323.6791,323.977,32533.0
2024-02-08 13:10:00,326.25,326.35,326.09,326.16,25692.0,323.9671,324.0664,323.8082,323.8777,25692.0
2024-02-08 13:20:00,326.18,326.45,326.17,326.45,40081.0,323.8976,324.1657,323.8877,324.1657,40081.0
2024-02-08 13:30:00,326.48,326.63,326.38,326.61,13928.0,324.1955,324.3444,324.0962,324.3246,13928.0
2024-02-08 13:40:00,326.61,326.61,326.37,326.43,11196.0,324.3246,324.3246,324.0863,324.1458,11196.0
2024-02-08 13:50:00,326.42,326.42,326.15,326.25,19480.0,324.1359,324.1359,323.8678,323.9671,19480.0
2024-02-08 14:00:00,326.25,326.36,325.82,325.89,99222.0,323.9671,324.0763,323.5401,323.6096,99222.0
2024-02-08 14:10:00,325.92,326.14,325.9,326.1,15272.0,323.6394,323.8579,323.6196,323.8182,15272.0
2024-02-08 14:20:00,326.09,326.21,325.9,325.93,8577.0,323.8082,323.9274,323.6196,323.6493,8577.0
2024-02-08 14:30:00,325.93,326.01,325.71,325.85,16617.0,323.6493,323.7288,323.4309,323.5699,16617.0
2024-02-08 14:40:00,325.85,326.11,325.83,326.02,18877.0,323.5699,323.8281,323.55,323.7387,18877.0
2024-02-08 14:50:00,326.06,326.31,326.01,326.23,36053.0,323.7784,324.0267,323.7288,323.9472,36053.0
2024-02-08 15:00:00,326.23,326.39,326.22,326.29,27561.0,323.9472,324.1061,323.9373,324.0068,27561.0
2024-02-08 15:10:00,326.31,326.38,326.28,326.34,10014.0,324.0267,324.0962,323.9969,324.0565,10014.0
2024-02-08 15:20:00,326.33,326.54,326.33,326.44,31237.0,324.0465,324.2551,324.0465,324.1558,31237.0
2024-02-08 15:30:00,326.43,326.5,326.3,326.32,30609.0,324.1458,324.2154,324.0168,324.0366,30609.0
2024-02-08 15:40:00,326.33,326.38,326.09,326.12,603924.0,324.0465,324.0962,323.8082,323.838,603924.0
2024-02-08 15:50:00,326.12,326.46,326.0,326.28,110757.0,323.838,324.1756,323.7189,323.9969,110757.0
2024-02-09 09:30:00,327.36,327.49,327.0,327.22,95194.0,325.0693,325.1984,324.7119,324.9303,95194.0
2024-02-09 09:40:00,327.14,327.53,326.98,327.37,21341.0,324.8509,325.2381,324.692,325.0793,21341.0
2024-02-09 09:50:00,327.45,327.99,327.34,327.99,17400.0,325.1587,325.6949,325.0495,325.6949,17400.0
2024-02-09 10:00:00,328.0,328.09,327.7,327.93,16965.0,325.7049,325.7942,325.407,325.6353,16965.0
2024-02-09 10:10:00,327.94,328.31,327.63,328.24,11006.0,325.6453,326.0127,325.3374,325.9432,11006.0
2024-02-09 10:20:00,328.13,328.38,328.1,328.35,22168.0,325.8339,326.0822,325.8042,326.0524,22168.0
2024-02-09 10:30:00,328.4,328.71,328.3,328.48,39171.0,326.1021,326.4099,326.0028,326.1815,39171.0
2024-02-09 10:40:00,328.54,328.75,328.52,328.6,9752.0,326.2411,326.4496,326.2212,326.3007,9752.0
2024-02-09 10:50:00,328.7,328.75,328.43,328.63,8682.0,326.4,326.4496,326.1318,326.3304,8682.0
2024-02-09 11:00:00,328.74,328.97,328.68,328.75,18485.0,326.4397,326.6681,326.3801,326.4496,18485.0
2024-02-09 11:10:00,328.77,328.97,328.75,328.86,12118.0,326.4695,326.6681,326.4496,326.5588,12118.0
2024-02-09 11:20:00,328.9,328.93,328.6,328.71,17584.0,326.5986,326.6283,326.3007,326.4099,17584.0
2024-02-09 11:30:00,328.74,328.79,328.51,328.78,14536.0,326.4397,326.4893,326.2113,326.4794,14536.0
2024-02-09 11:40:00,328.81,329.04,328.81,329.04,17766.0,326.5092,326.7376,326.5092,326.7376,17766.0
2024-02-09 11:50:00,329.0,329.07,328.78,328.79,12609.0,326.6979,326.7674,326.4794,326.4893,12609.0
2024-02-09 12:00:00,328.77,328.81,328.51,328.63,14844.0,326.4695,326.5092,326.2113,326.3304,14844.0
2024-02-09 12:10:00,328.66,328.75,328.56,328.62,5371.0,326.3602,326.4496,326.2609,326.3205,5371.0
2024-02-09 12:20:00,328.68,328.98,328.67,328.97,26744.0,326.3801,326.678,326.3702,326.6681,26744.0
2024-02-09 12:30:00,328.99,329.05,328.85,328.89,29125.0,326.6879,326.7475,326.5489,326.5886,29125.0
2024-02-09 12:40:00,328.99,329.17,328.99,329.14,5257.0,326.6879,326.8667,326.6879,326.8369,5257.0
2024-02-09 12:50:00,329.15,329.31,329.11,329.28,5915.0,326.8468,327.0057,326.8071,326.9759,5915.0
2024-02-09 13:00:00,329.31,329.32,329.19,329.24,7850.0,327.0057,327.0156,326.8865,326.9362,7850.0
2024-02-09 13:10:00,329.28,329.37,329.14,329.19,12520.0,326.9759,327.0653,326.8369,326.8865,12520.0
2024-02-09 13:20:00,329.2,329.43,329.2,329.38,11484.0,326.8965,327.1248,326.8965,327.0752,11484.0
2024-02-09 13:30:00,329.41,329.5,329.35,329.44,4965.0,327.105,327.1944,327.0454,327.1348,4965.0
2024-02-09 13:40:00,329.4,329.4,329.22,329.3,16353.0,327.0951,327.0951,326.9163,326.9958,16353.0
2024-02-09 13:50:00,329.25,329.41,329.18,329.38,23898.0,326.9461,327.105,326.8766,327.0752,23898.0
2024-02-09 14:00:00,329.38,329.45,329.29,329.29,12496.0,327.0752,327.1447,326.9858,326.9858,12496.0
2024-02-09 14:10:00,329.31,329.52,329.31,329.52,11595.0,327.0057,327.2142,327.0057,327.2142,11595.0
2024-02-09 14:20:00,329.52,329.71,329.49,329.7,8650.0,327.2142,327.4029,327.1844,327.393,8650.0
2024-02-09 14:30:00,329.7,329.76,329.66,329.74,8670.0,327.393,327.4525,327.3532,327.4327,8670.0
2024-02-09 14:40:00,329.81,330.03,329.81,329.91,8059.0,327.5022,327.7207,327.5022,327.6015,8059.0
2024-02-09 14:50:00,329.87,329.96,329.83,329.85,10449.0,327.5618,327.6511,327.5221,327.5419,10449.0
2024-02-09 15:00:00,329.87,329.87,329.47,329.55,12753.0,327.5618,327.5618,327.1646,327.244,12753.0
2024-02-09 15:10:00,329.58,329.79,329.53,329.79,22220.0,327.2738,327.4823,327.2242,327.4823,22220.0
2024-02-09 15:20:00,329.75,329.77,329.5,329.57,10847.0,327.4426,327.4625,327.1944,327.2639,10847.0
2024-02-09 15:30:00,329.54,329.58,329.39,329.53,62407.0,327.2341,327.2738,327.0851,327.2242,62407.0
2024-02-09 15:40:00,329.56,329.62,329.41,329.41,29050.0,327.2539,327.3135,327.105,327.105,29050.0
2024-02-09 15:50:00,329.39,329.73,329.37,329.55,164248.0,327.0851,327.4228,327.0653,327.244,164248.0
2024-02-12 09:30:00,329.5,329.66,328.98,329.29,50277.0,327.1944,327.3532,326.678,326.9858,50277.0
2024-02-12 09:40:00,329.3,329.37,328.8,328.83,28384.0,326.9958,327.0653,326.4993,326.529,28384.0
2024-02-12 09:50:00,328.82,329.12,328.79,329.04,38734.0,326.5191,326.817,326.4893,326.7376,38734.0
2024-02-12 10:00:00,329.08,329.08,328.73,328.89,14704.0,326.7773,326.7773,326.4297,326.5886,14704.0
2024-02-12 10:10:00,328.89,328.96,328.77,328.86,7537.0,326.5886,326.6581,326.4695,326.5588,7537.0
2024-02-12 10:20:00,328.85,329.15,328.81,329.04,33813.0,326.5489,326.8468,326.5092,326.7376,33813.0
2024-02-12 10:30:00,329.02,329.38,328.92,329.33,70014.0,326.7177,327.0752,326.6184,327.0255,70014.0
2024-02-12 10:40:00,329.36,329.62,329.32,329.51,50708.0,327.0553,327.3135,327.0156,327.2043,50708.0
2024-02-12 10:50:00,329.57,329.9,329.49,329.84,17263.0,327.2639,327.5916,327.1844,327.532,17263.0
2024-02-12 11:00:00,329.84,329.92,329.54,329.74,12719.0,327.532,327.6114,327.2341,327.4327,12719.0
2024-02-12 11:10:00,329.76,329.86,329.58,329.78,13696.0,327.4525,327.5518,327.2738,327.4724,13696.0
2024-02-12 11:20:00,329.79,330.15,329.69,330.09,15876.0,327.4823,327.8398,327.383,327.7802,15876.0
2024-02-12 11:30:00,330.11,330.56,330.06,330.36,14977.0,327.8001,328.2469,327.7504,328.0483,14977.0
2024-02-12 11:40:00,330.37,330.47,329.97,329.97,12133.0,328.0583,328.1576,327.6611,327.6611,12133.0
2024-02-12 11:50:00,330.02,330.35,330.02,330.24,5623.0,327.7107,328.0384,327.7107,327.9292,5623.0
2024-02-12 12:00:00,330.23,330.34,330.08,330.21,15965.0,327.9193,328.0285,327.7703,327.8994,15965.0
2024-02-12 12:10:00,330.26,330.34,330.05,330.07,9554.0,327.949,328.0285,327.7405,327.7604,9554.0
2024-02-12 12:20:00,330.07,330.08,329.59,329.74,20129.0,327.7604,327.7703,327.2837,327.4327,20129.0
2024-02-12 12:30:00,329.75,329.88,329.73,329.75,22007.0,327.4426,327.5717,327.4228,327.4426,22007.0
2024-02-12 12:40:00,329.8,329.92,329.67,329.92,36309.0,327.4923,327.6114,327.3632,327.6114,36309.0
2024-02-12 12:50:00,329.91,330.08,329.81,330.07,26033.0,327.6015,327.7703,327.5022,327.7604,26033.0
2024-02-12 13:00:00,330.04,330.07,329.84,329.94,8906.0,327.7306,327.7604,327.532,327.6313,8906.0
2024-02-12 13:10:00,329.94,330.1,329.94,330.05,5003.0,327.6313,327.7902,327.6313,327.7405,5003.0
2024-02-12 13:20:00,330.03,330.03,329.24,329.25,9997.0,327.7207,327.7207,326.9362,326.9461,9997.0
2024-02-12 13:30:00,329.23,329.23,328.36,328.4,18090.0,326.9262,326.9262,326.0623,326.1021,18090.0
2024-02-12 13:40:00,328.4,328.56,328.25,328.42,6401.0,326.1021,326.2609,325.9531,326.1219,6401.0
2024-02-12 13:50:00,328.48,328.74,328.4,328.66,6296.0,326.1815,326.4397,326.1021,326.3602,6296.0
2024-02-12 14:00:00,328.56,328.63,328.33,328.59,7495.0,326.2609,326.3304,326.0325,326.2907,7495.0
2024-02-12 14:10:00,328.57,328.65,327.34,327.35,13059.0,326.2709,326.3503,325.0495,325.0594,13059.0
2024-02-12 14:20:00,327.28,327.91,327.19,327.81,5767.0,324.9899,325.6155,324.9005,325.5162,5767.0
2024-02-12 14:30:00,327.83,327.91,327.66,327.86,13239.0,325.536,325.6155,325.3672,325.5658,13239.0
2024-02-12 14:40:00,327.98,328.1,327.68,327.79,19784.0,325.685,325.8042,325.3871,325.4963,19784.0
2024-02-12 14:50:00,327.69,327.7,327.26,327.38,183143.0,325.397,325.407,324.97,325.0892,183143.0
2024-02-12 15:00:00,327.39,327.84,327.35,327.76,20868.0,325.0991,325.546,325.0594,325.4665,20868.0
2024-02-12 15:10:00,327.81,328.07,327.81,327.97,13666.0,325.5162,325.7744,325.5162,325.6751,13666.0
2024-02-12 15:20:00,328.02,328.13,327.95,327.97,19141.0,325.7247,325.8339,325.6552,325.6751,19141.0
2024-02-12 15:30:00,327.97,328.11,327.89,327.91,79847.0,325.6751,325.8141,325.5956,325.6155,79847.0
2024-02-12 15:40:00,327.9,328.08,327.81,327.91,69142.0,325.6056,325.7843,325.5162,325.6155,69142.0
2024-02-12 15:50:00,327.92,328.14,327.52,327.84,237177.0,325.6254,325.8439,325.2282,325.546,237177.0
2024-02-13 09:30:00,322.14,322.86,321.17,322.68,176256.0,319.8859,320.6008,318.9226,320.4221,176256.0
2024-02-13 09:40:00,322.69,323.02,322.32,322.79,14556.0,320.432,320.7597,320.0646,320.5313,14556.0
2024-02-13 09:50:00,322.71,323.27,322.44,323.19,42922.0,320.4519,321.008,320.1838,320.9285,42922.0
2024-02-13 10:00:00,323.15,323.26,322.58,322.77,34738.0,320.8888,320.998,320.3228,320.5115,34738.0
2024-02-13 10:10:00,322.82,323.19,322.6,323.19,24196.0,320.5611,320.9285,320.3426,320.9285,24196.0
2024-02-13 10:20:00,323.44,324.47,323.36,324.47,15544.0,321.1768,322.1996,321.0973,322.1996,15544.0
2024-02-13 10:30:00,324.52,324.96,324.37,324.96,19133.0,322.2492,322.6861,322.1003,322.6861,19133.0
2024-02-13 10:40:00,325.06,325.27,324.85,324.96,13095.0,322.7854,322.994,322.5769,322.6861,13095.0
2024-02-13 10:50:00,325.07,325.07,324.34,324.38,25833.0,322.7954,322.7954,322.0705,322.1102,25833.0
2024-02-13 11:00:00,324.43,325.21,324.43,325.21,9371.0,322.1598,322.9344,322.1598,322.9344,9371.0
2024-02-13 11:10:00,325.16,325.21,324.62,324.66,27278.0,322.8847,322.9344,322.3485,322.3882,27278.0
2024-02-13 11:20:00,324.61,324.99,324.61,324.9,7847.0,322.3386,322.7159,322.3386,322.6265,7847.0
2024-02-13 11:30:00,324.86,325.05,324.6,325.0,21288.0,322.5868,322.7755,322.3286,322.7258,21288.0
2024-02-13 11:40:00,324.96,325.08,324.73,324.94,14444.0,322.6861,322.8053,322.4577,322.6663,14444.0
2024-02-13 11:50:00,324.97,324.98,324.29,324.32,21237.0,322.6961,322.706,322.0208,322.0506,21237.0
2024-02-13 12:00:00,324.29,324.35,323.94,323.98,11732.0,322.0208,322.0804,321.6733,321.713,11732.0
2024-02-13 12:10:00,323.98,324.24,323.79,324.15,6466.0,321.713,321.9712,321.5243,321.8818,6466.0
2024-02-13 12:20:00,324.13,324.16,323.7,323.72,2855.0,321.8619,321.8917,321.4349,321.4548,2855.0
2024-02-13 12:30:00,323.79,324.37,323.79,324.27,15661.0,321.5243,322.1003,321.5243,322.001,15661.0
2024-02-13 12:40:00,324.37,324.46,323.93,323.93,3912.0,322.1003,322.1896,321.6633,321.6633,3912.0
2024-02-13 12:50:00,323.95,324.12,323.45,323.55,11702.0,321.6832,321.852,321.1867,321.286,11702.0
2024-02-13 13:00:00,323.55,323.63,323.43,323.63,8225.0,321.286,321.3654,321.1668,321.3654,8225.0
2024-02-13 13:10:00,323.67,323.88,323.58,323.72,4820.0,321.4052,321.6137,321.3158,321.4548,4820.0
2024-02-13 13:20:00,323.68,323.82,323.48,323.75,5081.0,321.4151,321.5541,321.2165,321.4846,5081.0
2024-02-13 13:30:00,323.74,323.77,323.52,323.57,9845.0,321.4747,321.5045,321.2562,321.3059,9845.0
2024-02-13 13:40:00,323.69,323.73,323.27,323.27,27693.0,321.425,321.4647,321.008,321.008,27693.0
2024-02-13 13:50:00,323.33,323.33,323.1,323.19,7658.0,321.0675,321.0675,320.8391,320.9285,7658.0
2024-02-13 14:00:00,323.19,323.2,322.4,322.5,11937.0,320.9285,320.9384,320.144,320.2433,11937.0
2024-02-13 14:10:00,322.43,322.46,322.03,322.23,14239.0,320.1738,320.2036,319.7766,319.9752,14239.0
2024-02-13 14:20:00,322.25,322.41,322.02,322.36,9025.0,319.9951,320.154,319.7667,320.1043,9025.0
2024-02-13 14:30:00,322.31,322.85,322.3,322.84,29260.0,320.0547,320.5909,320.0447,320.581,29260.0
2024-02-13 14:40:00,322.88,322.92,322.06,322.06,682331.0,320.6207,320.6604,319.8064,319.8064,682331.0
2024-02-13 14:50:00,322.08,322.12,321.53,321.61,18911.0,319.8263,319.866,319.2801,319.3596,18911.0
2024-02-13 15:00:00,321.76,321.84,321.44,321.62,20025.0,319.5085,319.588,319.1908,319.3695,20025.0
2024-02-13 15:10:00,321.52,321.64,321.27,321.33,22558.0,319.2702,319.3894,319.0219,319.0815,22558.0
2024-02-13 15:20:00,321.3,321.57,321.13,321.57,12444.0,319.0517,319.3198,318.8829,319.3198,12444.0
2024-02-13 15:30:00,321.56,321.91,321.45,321.85,20338.0,319.3099,319.6575,319.2007,319.5979,20338.0
2024-02-13 15:40:00,321.81,322.69,321.8,322.54,120834.0,319.5582,320.432,319.5482,320.2831,120834.0
2024-02-13 15:50:00,322.58,323.31,322.26,323.29,299160.0,320.3228,321.0477,320.005,321.0278,299160.0
2024-02-14 09:30:00,325.61,326.02,324.69,324.69,90470.0,323.3316,323.7387,322.418,322.418,90470.0
2024-02-14 09:40:00,324.55,325.5,324.55,325.24,32040.0,322.279,323.2223,322.279,322.9642,32040.0
2024-02-14 09:50:00,325.26,325.46,324.83,325.46,73262.0,322.984,323.1826,322.557,323.1826,73262.0
2024-02-14 10:00:00,325.49,325.75,325.17,325.38,85280.0,323.2124,323.4706,322.8947,323.1032,85280.0
2024-02-14 10:10:00,325.42,326.06,325.31,326.01,38906.0,323.1429,323.7784,323.0337,323.7288,38906.0
2024-02-14 10:20:00,326.01,326.33,325.97,326.22,44619.0,323.7288,324.0465,323.6891,323.9373,44619.0
2024-02-14 10:30:00,326.25,326.34,325.78,325.92,30290.0,323.9671,324.0565,323.5004,323.6394,30290.0
2024-02-14 10:40:00,325.88,325.89,325.44,325.61,28673.0,323.5997,323.6096,323.1628,323.3316,28673.0
2024-02-14 10:50:00,325.7,325.73,324.72,324.73,25945.0,323.421,323.4507,322.4478,322.4577,25945.0
2024-02-14 11:00:00,324.54,324.63,324.07,324.55,20279.0,322.2691,322.3584,321.8024,322.279,20279.0
2024-02-14 11:10:00,324.54,324.62,324.02,324.37,8180.0,322.2691,322.3485,321.7527,322.1003,8180.0
2024-02-14 11:20:00,324.3,324.92,324.2,324.9,8583.0,322.0307,322.6464,321.9314,322.6265,8583.0
2024-02-14 11:30:00,324.92,324.96,324.82,324.89,4387.0,322.6464,322.6861,322.5471,322.6166,4387.0
2024-02-14 11:40:00,324.9,325.01,324.37,324.42,6839.0,322.6265,322.7358,322.1003,322.1499,6839.0
2024-02-14 11:50:00,324.5,324.75,324.3,324.31,10884.0,322.2293,322.4776,322.0307,322.0407,10884.0
2024-02-14 12:00:00,324.26,324.26,323.79,324.25,12108.0,321.991,321.991,321.5243,321.9811,12108.0
2024-02-14 12:10:00,324.4,324.61,324.33,324.52,4455.0,322.13,322.3386,322.0605,322.2492,4455.0
2024-02-14 12:20:00,324.45,324.96,324.39,324.94,8012.0,322.1797,322.6861,322.1201,322.6663,8012.0
2024-02-14 12:30:00,325.01,325.21,324.92,324.94,16861.0,322.7358,322.9344,322.6464,322.6663,16861.0
2024-02-14 12:40:00,324.93,325.25,324.89,325.18,10880.0,322.6563,322.9741,322.6166,322.9046,10880.0
2024-02-14 12:50:00,325.15,325.24,325.06,325.07,5422.0,322.8748,322.9642,322.7854,322.7954,5422.0
2024-02-14 13:00:00,325.05,325.32,324.92,324.92,34313.0,322.7755,323.0436,322.6464,322.6464,34313.0
2024-02-14 13:10:00,324.88,324.88,324.49,324.79,8835.0,322.6067,322.6067,322.2194,322.5173,8835.0
2024-02-14 13:20:00,324.69,324.86,324.6,324.7,2996.0,322.418,322.5868,322.3286,322.4279,2996.0
2024-02-14 13:30:00,324.87,325.63,324.82,325.63,4181.0,322.5968,323.3514,322.5471,323.3514,4181.0
2024-02-14 13:40:00,325.65,325.7,325.36,325.61,5964.0,323.3713,323.421,323.0833,323.3316,5964.0
2024-02-14 13:50:00,325.6,325.63,325.2,325.33,5663.0,323.3216,323.3514,322.9244,323.0535,5663.0
2024-02-14 14:00:00,325.3,325.3,324.45,324.64,26167.0,323.0237,323.0237,322.1797,322.3684,26167.0
2024-02-14 14:10:00,324.61,325.0,324.54,324.78,11713.0,322.3386,322.7258,322.2691,322.5074,11713.0
2024-02-14 14:20:00,324.77,325.42,324.77,325.39,19138.0,322.4975,323.1429,322.4975,323.1131,19138.0
2024-02-14 14:30:00,325.41,325.64,325.31,325.61,14939.0,323.133,323.3614,323.0337,323.3316,14939.0
2024-02-14 14:40:00,325.48,325.57,325.25,325.55,13343.0,323.2025,323.2919,322.9741,323.272,13343.0
2024-02-14 14:50:00,325.47,325.58,325.31,325.52,5605.0,323.1926,323.3018,323.0337,323.2422,5605.0
2024-02-14 15:00:00,325.6,325.81,325.46,325.8,18929.0,323.3216,323.5302,323.1826,323.5203,18929.0
2024-02-14 15:10:00,325.8,325.97,325.67,325.91,15681.0,323.5203,323.6891,323.3912,323.6295,15681.0
2024-02-14 15:20:00,325.94,326.48,325.91,326.41,13354.0,323.6593,324.1955,323.6295,324.126,13354.0
2024-02-14 15:30:00,326.4,326.6,326.13,326.6,19775.0,324.1161,324.3147,323.8479,324.3147,19775.0
2024-02-14 15:40:00,326.66,326.84,326.51,326.77,44922.0,324.3742,324.553,324.2253,324.4835,44922.0
2024-02-14 15:50:00,326.83,327.34,326.8,327.06,38527.0,324.543,325.0495,324.5133,324.7714,38527.0
2024-02-15 09:30:00,327.26,327.34,326.47,326.56,66440.0,324.97,325.0495,324.1856,324.2749,66440.0
2024-02-15 09:40:00,326.64,326.73,326.1,326.38,24569.0,324.3544,324.4437,323.8182,324.0962,24569.0
2024-02-15 09:50:00,326.42,326.7,325.69,325.73,29161.0,324.1359,324.414,323.411,323.4507,29161.0
2024-02-15 10:00:00,325.92,326.45,325.68,326.41,28564.0,323.6394,324.1657,323.4011,324.126,28564.0
2024-02-15 10:10:00,326.46,326.73,326.27,326.53,40059.0,324.1756,324.4437,323.987,324.2451,40059.0
2024-02-15 10:20:00,326.56,326.58,325.83,325.95,40456.0,324.2749,324.2948,323.55,323.6692,40456.0
2024-02-15 10:30:00,326.13,326.18,325.84,326.18,8689.0,323.8479,323.8976,323.56,323.8976,8689.0
2024-02-15 10:40:00,326.16,326.26,326.0,326.26,5897.0,323.8777,323.977,323.7189,323.977,5897.0
2024-02-15 10:50:00,326.27,326.48,326.16,326.35,27274.0,323.987,324.1955,323.8777,324.0664,27274.0
2024-02-15 11:00:00,326.4,326.42,325.32,325.37,14673.0,324.1161,324.1359,323.0436,323.0933,14673.0
2024-02-15 11:10:00,325.37,325.86,325.37,325.71,17841.0,323.0933,323.5798,323.0933,323.4309,17841.0
2024-02-15 11:20:00,325.68,326.1,325.65,326.07,11060.0,323.4011,323.8182,323.3713,323.7884,11060.0
2024-02-15 11:30:00,326.07,326.21,325.96,326.21,17463.0,323.7884,323.9274,323.6791,323.9274,17463.0
2024-02-15 11:40:00,326.28,326.43,326.2,326.21,11049.0,323.9969,324.1458,323.9175,323.9274,11049.0
2024-02-15 11:50:00,326.17,326.19,325.76,326.19,36021.0,323.8877,323.9075,323.4805,323.9075,36021.0
2024-02-15 12:00:00,326.19,326.27,325.94,326.17,17259.0,323.9075,323.987,323.6593,323.8877,17259.0
2024-02-15 12:10:00,326.21,326.59,326.2,326.59,18553.0,323.9274,324.3047,323.9175,324.3047,18553.0
2024-02-15 12:20:00,326.58,326.79,326.46,326.72,15994.0,324.2948,324.5033,324.1756,324.4338,15994.0
2024-02-15 12:30:00,326.76,326.85,326.62,326.79,9975.0,324.4735,324.5629,324.3345,324.5033,9975.0
2024-02-15 12:40:00,326.82,326.92,326.55,326.6,50150.0,324.5331,324.6324,324.265,324.3147,50150.0
2024-02-15 12:50:00,326.64,326.79,326.44,326.45,17815.0,324.3544,324.5033,324.1558,324.1657,17815.0
2024-02-15 13:00:00,326.43,327.03,326.4,326.96,62833.0,324.1458,324.7416,324.1161,324.6721,62833.0
2024-02-15 13:10:00,326.94,327.4,326.89,327.4,14516.0,324.6523,325.1091,324.6026,325.1091,14516.0
2024-02-15 13:20:00,327.46,327.48,327.15,327.43,30067.0,325.1686,325.1885,324.8608,325.1388,30067.0
2024-02-15 13:30:00,327.44,327.59,327.17,327.38,10639.0,325.1488,325.2977,324.8807,325.0892,10639.0
2024-02-15 13:40:00,327.39,327.46,327.13,327.14,18226.0,325.0991,325.1686,324.8409,324.8509,18226.0
2024-02-15 13:50:00,327.15,327.31,327.04,327.3,24866.0,324.8608,325.0197,324.7516,325.0098,24866.0
2024-02-15 14:00:00,327.3,327.48,327.14,327.31,12640.0,325.0098,325.1885,324.8509,325.0197,12640.0
2024-02-15 14:10:00,327.33,327.33,326.85,327.26,16306.0,325.0395,325.0395,324.5629,324.97,16306.0
2024-02-15 14:20:00,327.23,327.25,326.94,327.21,20125.0,324.9402,324.9601,324.6523,324.9204,20125.0
2024-02-15 14:30:00,327.22,327.4,327.15,327.31,12800.0,324.9303,325.1091,324.8608,325.0197,12800.0
2024-02-15 14:40:00,327.32,327.54,327.26,327.51,25875.0,325.0296,325.2481,324.97,325.2183,25875.0
2024-02-15 14:50:00,327.57,327.65,327.33,327.38,12858.0,325.2779,325.3573,325.0395,325.0892,12858.0
2024-02-15 15:00:00,327.38,327.45,327.15,327.15,14283.0,325.0892,325.1587,324.8608,324.8608,14283.0
2024-02-15 15:10:00,327.2,327.47,327.17,327.17,16168.0,324.9105,325.1786,324.8807,324.8807,16168.0
2024-02-15 15:20:00,327.17,327.34,326.92,327.32,15567.0,324.8807,325.0495,324.6324,325.0296,15567.0
2024-02-15 15:30:00,327.29,327.4,327.22,327.23,25861.0,324.9998,325.1091,324.9303,324.9402,25861.0
2024-02-15 15:40:00,327.23,327.36,327.17,327.2,238847.0,324.9402,325.0693,324.8807,324.9105,238847.0
2024-02-15 15:50:00,327.23,327.78,327.23,327.73,132728.0,324.9402,325.4864,324.9402,325.4367,132728.0
2024-02-16 09:30:00,328.14,328.14,327.4,327.48,69257.0,325.8439,325.8439,325.1091,325.1885,69257.0
2024-02-16 09:40:00,327.51,327.68,326.98,327.12,15621.0,325.2183,325.3871,324.692,324.831,15621.0
2024-02-16 09:50:00,326.93,326.94,325.49,325.73,23698.0,324.6423,324.6523,323.2124,323.4507,23698.0
2024-02-16 10:00:00,325.63,326.01,325.01,325.96,26353.0,323.3514,323.7288,322.7358,323.6791,26353.0
2024-02-16 10:10:00,325.99,326.35,325.69,326.32,5485.0,323.7089,324.0664,323.411,324.0366,5485.0
2024-02-16 10:20:00,326.35,326.35,325.71,326.02,9876.0,324.0664,324.0664,323.4309,323.7387,9876.0
2024-02-16 10:30:00,326.0,326.64,325.69,326.64,113325.0,323.7189,324.3544,323.411,324.3544,113325.0
2024-02-16 10:40:00,326.64,326.93,326.51,326.51,14069.0,324.3544,324.6423,324.2253,324.2253,14069.0
2024-02-16 10:50:00,326.58,326.88,326.57,326.7,26197.0,324.2948,324.5927,324.2849,324.414,26197.0
2024-02-16 11:00:00,326.97,327.32,326.97,327.32,4137.0,324.6821,325.0296,324.6821,325.0296,4137.0
2024-02-16 11:10:00,327.36,327.76,327.23,327.63,9861.0,325.0693,325.4665,324.9402,325.3374,9861.0
2024-02-16 11:20:00,327.68,327.9,327.56,327.56,16424.0,325.3871,325.6056,325.2679,325.2679,16424.0
2024-02-16 11:30:00,327.75,327.9,327.51,327.62,14829.0,325.4566,325.6056,325.2183,325.3275,14829.0
2024-02-16 11:40:00,327.7,327.93,327.54,327.54,7119.0,325.407,325.6353,325.2481,325.2481,7119.0
2024-02-16 11:50:00,327.56,328.08,327.51,328.08,6549.0,325.2679,325.7843,325.2183,325.7843,6549.0
2024-02-16 12:00:00,327.82,327.97,327.66,327.67,9578.0,325.5261,325.6751,325.3672,325.3772,9578.0
2024-02-16 12:10:00,327.64,327.64,327.4,327.5,15429.0,325.3474,325.3474,325.1091,325.2084,15429.0
2024-02-16 12:20:00,327.48,327.75,327.41,327.75,8432.0,325.1885,325.4566,325.119,325.4566,8432.0
2024-02-16 12:30:00,327.72,327.79,327.42,327.48,15765.0,325.4268,325.4963,325.1289,325.1885,15765.0
2024-02-16 12:40:00,327.47,327.56,327.39,327.54,5445.0,325.1786,325.2679,325.0991,325.2481,5445.0
2024-02-16 12:50:00,327.59,327.59,327.27,327.41,10924.0,325.2977,325.2977,324.98,325.119,10924.0
2024-02-16 13:00:00,327.26,327.26,326.73,326.92,8742.0,324.97,324.97,324.4437,324.6324,8742.0
2024-02-16 13:10:00,326.81,326.91,326.63,326.74,4010.0,324.5232,324.6225,324.3444,324.4537,4010.0
2024-02-16 13:20:00,326.72,327.25,326.71,327.05,18663.0,324.4338,324.9601,324.4239,324.7615,18663.0
2024-02-16 13:30:00,327.17,327.36,327.09,327.34,5598.0,324.8807,325.0693,324.8012,325.0495,5598.0
2024-02-16 13:40:00,327.39,327.6,327.38,327.51,3391.0,325.0991,325.3077,325.0892,325.2183,3391.0
2024-02-16 13:50:00,327.52,327.78,327.52,327.78,5490.0,325.2282,325.4864,325.2282,325.4864,5490.0
2024-02-16 14:00:00,327.95,328.16,327.9,328.13,8801.0,325.6552,325.8637,325.6056,325.8339,8801.0
2024-02-16 14:10:00,328.13,328.19,328.01,328.04,13428.0,325.8339,325.8935,325.7148,325.7446,13428.0
2024-02-16 14:20:00,328.01,328.11,327.92,327.98,12444.0,325.7148,325.8141,325.6254,325.685,12444.0
2024-02-16 14:30:00,328.02,328.06,327.55,327.65,14170.0,325.7247,325.7644,325.258,325.3573,14170.0
2024-02-16 14:40:00,327.64,327.73,326.07,326.46,29822.0,325.3474,325.4367,323.7884,324.1756,29822.0
2024-02-16 14:50:00,326.36,326.39,326.0,326.36,28872.0,324.0763,324.1061,323.7189,324.0763,28872.0
2024-02-16 15:00:00,326.37,326.5,326.11,326.15,17850.0,324.0863,324.2154,323.8281,323.8678,17850.0
2024-02-16 15:10:00,326.27,326.31,325.95,326.31,14831.0,323.987,324.0267,323.6692,324.0267,14831.0
2024-02-16 15:20:00,326.32,326.55,326.21,326.42,24423.0,324.0366,324.265,323.9274,324.1359,24423.0
2024-02-16 15:30:00,326.4,326.45,326.1,326.1,6452.0,324.1161,324.1657,323.8182,323.8182,6452.0
2024-02-16 15:40:00,326.1,326.11,325.32,325.32,17178.0,323.8182,323.8281,323.0436,323.0436,17178.0
2024-02-16 15:50:00,325.31,325.79,325.27,325.64,117146.0,323.0337,323.5103,322.994,323.3614,117146.0
2024-02-20 09:30:00,323.49,324.64,322.75,322.88,41597.0,321.2264,322.3684,320.4916,320.6207,41597.0
2024-02-20 09:40:00,322.8,322.8,321.88,322.0,22767.0,320.5412,320.5412,319.6277,319.7468,22767.0
2024-02-20 09:50:00,321.99,322.1,321.5,321.86,20665.0,319.7369,319.8461,319.2503,319.6078,20665.0
2024-02-20 10:00:00,321.82,321.9,321.31,321.6,12800.0,319.5681,319.6475,319.0617,319.3496,12800.0
2024-02-20 10:10:00,321.39,321.39,320.9,321.23,11669.0,319.1411,319.1411,318.6545,318.9822,11669.0
2024-02-20 10:20:00,321.15,321.42,320.94,321.11,26578.0,318.9028,319.1709,318.6943,318.8631,26578.0
2024-02-20 10:30:00,320.83,321.04,320.58,320.96,11320.0,318.585,318.7936,318.3368,318.7141,11320.0
2024-02-20 10:40:00,321.09,321.6,321.07,321.51,9882.0,318.8432,319.3496,318.8233,319.2603,9882.0
2024-02-20 10:50:00,321.48,322.17,321.44,322.11,37270.0,319.2305,319.9157,319.1908,319.8561,37270.0
2024-02-20 11:00:00,322.18,322.48,322.02,322.02,6586.0,319.9256,320.2235,319.7667,319.7667,6586.0
2024-02-20 11:10:00,321.96,322.24,321.87,322.05,7008.0,319.7071,319.9852,319.6178,319.7965,7008.0
2024-02-20 11:20:00,321.98,322.18,321.85,322.14,6346.0,319.727,319.9256,319.5979,319.8859,6346.0
2024-02-20 11:30:00,322.11,322.11,321.41,321.62,23113.0,319.8561,319.8561,319.161,319.3695,23113.0
2024-02-20 11:40:00,321.57,321.83,321.56,321.8,12140.0,319.3198,319.578,319.3099,319.5482,12140.0
2024-02-20 11:50:00,321.69,321.71,320.96,320.96,10038.0,319.439,319.4589,318.7141,318.7141,10038.0
2024-02-20 12:00:00,320.92,320.95,320.41,320.42,5679.0,318.6744,318.7042,318.168,318.1779,5679.0
2024-02-20 12:10:00,320.6,320.63,320.14,320.25,3628.0,318.3566,318.3864,317.8999,318.0091,3628.0
2024-02-20 12:20:00,320.14,320.39,320.14,320.37,6793.0,317.8999,318.1481,317.8999,318.1282,6793.0
2024-02-20 12:30:00,320.38,320.74,320.0,320.04,8871.0,318.1382,318.4957,317.7608,317.8006,8871.0
2024-02-20 12:40:00,320.06,320.85,320.05,320.61,15331.0,317.8204,318.6049,317.8105,318.3666,15331.0
2024-02-20 12:50:00,320.5,320.93,320.5,320.82,13526.0,318.2573,318.6843,318.2573,318.5751,13526.0
2024-02-20 13:00:00,320.84,320.88,320.5,320.68,5255.0,318.595,318.6347,318.2573,318.4361,5255.0
2024-02-20 13:10:00,320.75,320.82,320.44,320.82,3146.0,318.5056,318.5751,318.1978,318.5751,3146.0
2024-02-20 13:20:00,320.92,321.23,320.5,320.54,15817.0,318.6744,318.9822,318.2573,318.2971,15817.0
2024-02-20 13:30:00,320.6,320.64,320.35,320.6,8048.0,318.3566,318.3964,318.1084,318.3566,8048.0
2024-02-20 13:40:00,320.78,321.01,320.77,320.93,4925.0,318.5354,318.7638,318.5254,318.6843,4925.0
2024-02-20 13:50:00,320.89,321.21,320.83,321.2,5708.0,318.6446,318.9624,318.585,318.9524,5708.0
2024-02-20 14:00:00,321.26,321.26,320.99,321.18,2861.0,319.012,319.012,318.7439,318.9326,2861.0
2024-02-20 14:10:00,321.19,321.41,320.84,321.41,12617.0,318.9425,319.161,318.595,319.161,12617.0
2024-02-20 14:20:00,321.31,321.35,320.86,321.34,7171.0,319.0617,319.1014,318.6148,319.0915,7171.0
2024-02-20 14:30:00,321.37,321.45,321.18,321.36,7716.0,319.1212,319.2007,318.9326,319.1113,7716.0
2024-02-20 14:40:00,321.42,321.87,321.42,321.79,30305.0,319.1709,319.6178,319.1709,319.5383,30305.0
2024-02-20 14:50:00,321.96,322.01,321.65,321.87,5694.0,319.7071,319.7568,319.3993,319.6178,5694.0
2024-02-20 15:00:00,321.93,322.07,321.64,322.07,5206.0,319.6773,319.8164,319.3894,319.8164,5206.0
2024-02-20 15:10:00,322.16,322.16,321.8,322.0,8992.0,319.9057,319.9057,319.5482,319.7468,8992.0
2024-02-20 15:20:00,321.88,322.16,321.73,322.04,14533.0,319.6277,319.9057,319.4787,319.7866,14533.0
2024-02-20 15:30:00,322.06,322.11,321.01,321.29,36485.0,319.8064,319.8561,318.7638,319.0418,36485.0
2024-02-20 15:40:00,321.33,321.96,321.33,321.77,13241.0,319.0815,319.7071,319.0815,319.5184,13241.0
2024-02-20 15:50:00,321.79,322.4,321.59,322.34,41363.0,319.5383,320.144,319.3397,320.0845,41363.0
2024-02-21 09:30:00,320.37,320.99,320.07,320.99,21889.0,318.1282,318.7439,317.8303,318.7439,21889.0
2024-02-21 09:40:00,320.93,320.93,319.92,320.12,9174.0,318.6843,318.6843,317.6814,317.88,9174.0
2024-02-21 09:50:00,319.92,320.52,319.86,320.42,5828.0,317.6814,318.2772,317.6218,318.1779,5828.0
2024-02-21 10:00:00,320.57,321.15,320.37,321.01,4778.0,318.3268,318.9028,318.1282,318.7638,4778.0
2024-02-21 10:10:00,320.92,321.09,320.69,320.88,4622.0,318.6744,318.8432,318.446,318.6347,4622.0
2024-02-21 10:20:00,320.84,320.97,320.34,320.37,16507.0,318.595,318.724,318.0985,318.1282,16507.0
2024-02-21 10:30:00,320.34,320.52,320.12,320.38,4244.0,318.0985,318.2772,317.88,318.1382,4244.0
2024-02-21 10:40:00,320.37,320.64,320.15,320.62,6741.0,318.1282,318.3964,317.9098,318.3765,6741.0
2024-02-21 10:50:00,320.55,320.58,320.36,320.4,6544.0,318.307,318.3368,318.1183,318.158,6544.0
2024-02-21 11:00:00,320.43,320.94,320.38,320.94,18752.0,318.1878,318.6943,318.1382,318.6943,18752.0
2024-02-21 11:10:00,320.94,321.15,320.9,321.04,21954.0,318.6943,318.9028,318.6545,318.7936,21954.0
2024-02-21 11:20:00,321.06,321.06,320.69,320.69,2306.0,318.8134,318.8134,318.446,318.446,2306.0
2024-02-21 11:30:00,320.75,320.78,320.65,320.67,3292.0,318.5056,318.5354,318.4063,318.4261,3292.0
2024-02-21 11:40:00,320.64,320.66,320.48,320.64,5412.0,318.3964,318.4162,318.2375,318.3964,5412.0
2024-02-21 11:50:00,320.66,320.85,320.65,320.77,10963.0,318.4162,318.6049,318.4063,318.5254,10963.0
2024-02-21 12:00:00,320.79,320.79,319.91,319.94,4270.0,318.5453,318.5453,317.6715,317.7013,4270.0
2024-02-21 12:10:00,319.9,319.9,319.58,319.74,5094.0,317.6615,317.6615,317.3438,317.5027,5094.0
2024-02-21 12:20:00,319.94,319.98,319.71,319.87,3858.0,317.7013,317.741,317.4729,317.6317,3858.0
2024-02-21 12:30:00,319.88,319.97,319.69,319.97,3038.0,317.6417,317.731,317.453,317.731,3038.0
2024-02-21 12:40:00,319.94,320.01,319.58,320.01,4581.0,317.7013,317.7708,317.3438,317.7708,4581.0
2024-02-21 12:50:00,320.13,320.3,320.07,320.24,1633.0,317.8899,318.0587,317.8303,317.9992,1633.0
2024-02-21 13:00:00,320.21,320.21,319.47,319.94,5049.0,317.9694,317.9694,317.2345,317.7013,5049.0
2024-02-21 13:10:00,320.09,320.38,320.05,320.32,2541.0,317.8502,318.1382,317.8105,318.0786,2541.0
2024-02-21 13:20:00,320.15,320.21,319.87,319.91,35547.0,317.9098,317.9694,317.6317,317.6715,35547.0
2024-02-21 13:30:00,320.07,320.14,319.78,320.04,7074.0,317.8303,317.8999,317.5424,317.8006,7074.0
2024-02-21 13:40:00,320.03,320.16,319.87,320.07,5849.0,317.7906,317.9197,317.6317,317.8303,5849.0
2024-02-21 13:50:00,320.08,320.08,319.87,319.98,2124.0,317.8403,317.8403,317.6317,317.741,2124.0
2024-02-21 14:00:00,319.86,320.44,319.46,320.41,4905.0,317.6218,318.1978,317.2246,318.168,4905.0
2024-02-21 14:10:00,320.37,320.41,319.95,320.09,6059.0,318.1282,318.168,317.7112,317.8502,6059.0
2024-02-21 14:20:00,319.95,320.05,319.13,319.38,14890.0,317.7112,317.8105,316.8969,317.1452,14890.0
2024-02-21 14:30:00,319.32,319.49,318.96,319.08,10945.0,317.0856,317.2544,316.7281,316.8473,10945.0
2024-02-21 14:40:00,319.0,319.04,318.72,319.04,4096.0,316.7678,316.8076,316.4898,316.8076,4096.0
2024-02-21 14:50:00,319.13,319.42,319.06,319.31,13287.0,316.8969,317.1849,316.8274,317.0757,13287.0
2024-02-21 15:00:00,319.24,319.37,319.02,319.02,6002.0,317.0062,317.1352,316.7877,316.7877,6002.0
2024-02-21 15:10:00,319.05,319.33,318.93,319.13,18433.0,316.8175,317.0955,316.6983,316.8969,18433.0
2024-02-21 15:20:00,319.05,319.45,318.88,319.44,9249.0,316.8175,317.2147,316.6487,317.2048,9249.0
2024-02-21 15:30:00,319.44,320.66,319.44,320.53,13885.0,317.2048,318.4162,317.2048,318.2871,13885.0
2024-02-21 15:40:00,320.56,320.85,320.52,320.8,13152.0,318.3169,318.6049,318.2772,318.5552,13152.0
2024-02-21 15:50:00,320.82,321.56,320.82,321.49,68324.0,318.5751,319.3099,318.5751,319.2404,68324.0
2024-02-22 09:30:00,328.31,328.55,327.61,328.12,38117.0,326.0127,326.251,325.3176,325.824,38117.0
2024-02-22 09:40:00,328.3,329.45,328.2,329.44,18823.0,326.0028,327.1447,325.9035,327.1348,18823.0
2024-02-22 09:50:00,329.53,329.59,328.79,329.21,8329.0,327.2242,327.2837,326.4893,326.9064,8329.0
2024-02-22 10:00:00,329.36,329.51,328.86,329.51,9685.0,327.0553,327.2043,326.5588,327.2043,9685.0
2024-02-22 10:10:00,329.25,329.58,329.18,329.41,11921.0,326.9461,327.2738,326.8766,327.105,11921.0
2024-02-22 10:20:00,329.32,329.71,329.18,329.62,21472.0,327.0156,327.4029,326.8766,327.3135,21472.0
2024-02-22 10:30:00,329.68,330.0,329.63,329.63,8139.0,327.3731,327.6909,327.3235,327.3235,8139.0
2024-02-22 10:40:00,329.65,329.67,328.96,328.97,18130.0,327.3433,327.3632,326.6581,326.6681,18130.0
2024-02-22 10:50:00,328.95,329.13,328.83,328.93,4649.0,326.6482,326.8269,326.529,326.6283,4649.0
2024-02-22 11:00:00,328.98,329.3,328.87,329.0,23435.0,326.678,326.9958,326.5688,326.6979,23435.0
2024-02-22 11:10:00,329.24,329.65,329.24,329.63,5692.0,326.9362,327.3433,326.9362,327.3235,5692.0
2024-02-22 11:20:00,329.55,329.75,329.4,329.46,17587.0,327.244,327.4426,327.0951,327.1546,17587.0
2024-02-22 11:30:00,329.46,329.89,329.46,329.71,22916.0,327.1546,327.5816,327.1546,327.4029,22916.0
2024-02-22 11:40:00,329.68,329.82,329.2,329.41,11893.0,327.3731,327.5121,326.8965,327.105,11893.0
2024-02-22 11:50:00,329.35,329.4,329.23,329.3,14983.0,327.0454,327.0951,326.9262,326.9958,14983.0
2024-02-22 12:00:00,329.29,329.62,329.08,329.62,21294.0,326.9858,327.3135,326.7773,327.3135,21294.0
2024-02-22 12:10:00,329.65,329.67,329.42,329.64,16819.0,327.3433,327.3632,327.1149,327.3334,16819.0
2024-02-22 12:20:00,329.64,329.85,329.63,329.81,6461.0,327.3334,327.5419,327.3235,327.5022,6461.0
2024-02-22 12:30:00,329.91,329.95,329.8,329.8,17432.0,327.6015,327.6412,327.4923,327.4923,17432.0
2024-02-22 12:40:00,329.77,329.85,329.54,329.79,3777.0,327.4625,327.5419,327.2341,327.4823,3777.0
2024-02-22 12:50:00,329.84,330.26,329.83,330.21,14269.0,327.532,327.949,327.5221,327.8994,14269.0
2024-02-22 13:00:00,330.27,330.31,330.11,330.29,2579.0,327.959,327.9987,327.8001,327.9788,2579.0
2024-02-22 13:10:00,330.3,330.38,330.05,330.3,3343.0,327.9888,328.0682,327.7405,327.9888,3343.0
2024-02-22 13:20:00,330.29,330.49,330.22,330.4,2963.0,327.9788,328.1774,327.9093,328.0881,2963.0
2024-02-22 13:30:00,330.44,330.69,330.37,330.69,5471.0,328.1278,328.376,328.0583,328.376,5471.0
2024-02-22 13:40:00,330.66,330.88,330.63,330.84,2197.0,328.3462,328.5647,328.3165,328.525,2197.0
2024-02-22 13:50:00,330.78,330.94,330.7,330.92,3971.0,328.4654,328.6243,328.386,328.6044,3971.0
2024-02-22 14:00:00,330.9,331.19,330.9,330.99,5803.0,328.5846,328.8725,328.5846,328.6739,5803.0
2024-02-22 14:10:00,331.05,331.39,331.01,331.27,5409.0,328.7335,329.0711,328.6938,328.952,5409.0
2024-02-22 14:20:00,331.3,331.6,331.3,331.52,4785.0,328.9818,329.2797,328.9818,329.2002,4785.0
2024-02-22 14:30:00,331.68,331.68,331.15,331.17,7163.0,329.3591,329.3591,328.8328,328.8527,7163.0
2024-02-22 14:40:00,331.16,331.33,331.05,331.26,8962.0,328.8427,329.0116,328.7335,328.942,8962.0
2024-02-22 14:50:00,331.16,331.24,330.76,330.96,15258.0,328.8427,328.9222,328.4455,328.6441,15258.0
2024-02-22 15:00:00,330.91,331.33,330.88,331.09,22484.0,328.5945,329.0116,328.5647,328.7732,22484.0
2024-02-22 15:10:00,331.09,331.36,331.03,331.34,21043.0,328.7732,329.0413,328.7137,329.0215,21043.0
2024-02-22 15:20:00,331.44,331.52,331.26,331.26,6590.0,329.1208,329.2002,328.942,328.942,6590.0
2024-02-22 15:30:00,331.25,331.55,331.03,331.54,15407.0,328.9321,329.23,328.7137,329.2201,15407.0
2024-02-22 15:40:00,331.56,331.68,331.21,331.27,13389.0,329.2399,329.3591,328.8924,328.952,13389.0
2024-02-22 15:50:00,331.22,331.69,331.19,331.23,164440.0,328.9023,329.369,328.8725,328.9123,164440.0
2024-02-23 09:30:00,332.7,333.68,332.7,333.39,43070.0,330.372,331.3451,330.372,331.0571,43070.0
2024-02-23 09:40:00,333.39,333.59,333.17,333.17,44561.0,331.0571,331.2557,330.8387,330.8387,44561.0
2024-02-23 09:50:00,333.22,333.49,332.49,332.82,13320.0,330.8883,331.1564,330.1634,330.4911,13320.0
2024-02-23 10:00:00,332.88,332.95,332.46,332.68,10870.0,330.5507,330.6202,330.1336,330.3521,10870.0
2024-02-23 10:10:00,332.55,332.97,332.54,332.62,22286.0,330.223,330.6401,330.2131,330.2925,22286.0
2024-02-23 10:20:00,332.64,332.75,332.22,332.24,16137.0,330.3124,330.4216,329.8953,329.9152,16137.0
2024-02-23 10:30:00,332.12,332.4,331.86,332.3,12268.0,329.796,330.0741,329.5378,329.9748,12268.0
2024-02-23 10:40:00,332.29,332.4,331.5,331.63,6392.0,329.9648,330.0741,329.1804,329.3095,6392.0
2024-02-23 10:50:00,331.71,331.89,331.29,331.39,8316.0,329.3889,329.5676,328.9718,329.0711,8316.0
2024-02-23 11:00:00,331.34,331.36,330.31,330.38,18512.0,329.0215,329.0413,327.9987,328.0682,18512.0
2024-02-23 11:10:00,330.4,330.67,330.07,330.52,10722.0,328.0881,328.3562,327.7604,328.2072,10722.0
2024-02-23 11:20:00,330.52,331.16,330.52,331.15,10239.0,328.2072,328.8427,328.2072,328.8328,10239.0
2024-02-23 11:30:00,331.11,331.27,330.8,331.25,9152.0,328.7931,328.952,328.4853,328.9321,9152.0
2024-02-23 11:40:00,331.19,331.2,330.96,331.06,7665.0,328.8725,328.8825,328.6441,328.7434,7665.0
2024-02-23 11:50:00,331.02,331.51,331.02,331.49,13918.0,328.7037,329.1903,328.7037,329.1704,13918.0
2024-02-23 12:00:00,331.55,331.89,331.5,331.78,7862.0,329.23,329.5676,329.1804,329.4584,7862.0
2024-02-23 12:10:00,331.84,331.96,331.34,331.4,10363.0,329.518,329.6371,329.0215,329.0811,10363.0
2024-02-23 12:20:00,331.53,331.64,331.13,331.34,10344.0,329.2102,329.3194,328.813,329.0215,10344.0
2024-02-23 12:30:00,331.23,331.65,330.93,331.65,21597.0,328.9123,329.3293,328.6144,329.3293,21597.0
2024-02-23 12:40:00,331.56,331.65,331.16,331.65,15829.0,329.2399,329.3293,328.8427,329.3293,15829.0
2024-02-23 12:50:00,331.62,331.74,331.52,331.72,11025.0,329.2995,329.4187,329.2002,329.3988,11025.0
2024-02-23 13:00:00,331.67,331.82,331.53,331.7,8636.0,329.3492,329.4981,329.2102,329.379,8636.0
2024-02-23 13:10:00,331.74,331.98,331.71,331.98,29220.0,329.4187,329.657,329.3889,329.657,29220.0
2024-02-23 13:20:00,332.0,332.03,331.87,331.93,14292.0,329.6769,329.7067,329.5478,329.6074,14292.0
2024-02-23 13:30:00,331.87,332.0,331.67,331.78,8985.0,329.5478,329.6769,329.3492,329.4584,8985.0
2024-02-23 13:40:00,331.76,331.89,331.57,331.75,8158.0,329.4385,329.5676,329.2499,329.4286,8158.0
2024-02-23 13:50:00,331.76,331.76,331.41,331.51,4141.0,329.4385,329.4385,329.091,329.1903,4141.0
2024-02-23 14:00:00,331.53,331.59,331.19,331.35,9554.0,329.2102,329.2697,328.8725,329.0314,9554.0
2024-02-23 14:10:00,331.36,331.38,331.03,331.09,25260.0,329.0413,329.0612,328.7137,328.7732,25260.0
2024-02-23 14:20:00,331.07,331.22,330.89,330.99,14168.0,328.7534,328.9023,328.5746,328.6739,14168.0
2024-02-23 14:30:00,331.01,331.43,331.01,331.37,19145.0,328.6938,329.1109,328.6938,329.0513,19145.0
2024-02-23 14:40:00,331.41,331.41,331.15,331.29,16290.0,329.091,329.091,328.8328,328.9718,16290.0
2024-02-23 14:50:00,331.18,331.44,331.14,331.34,40966.0,328.8626,329.1208,328.8229,329.0215,40966.0
2024-02-23 15:00:00,331.34,331.43,330.86,330.93,13311.0,329.0215,329.1109,328.5448,328.6144,13311.0
2024-02-23 15:10:00,330.87,331.14,330.78,331.04,22810.0,328.5548,328.8229,328.4654,328.7236,22810.0
2024-02-23 15:20:00,331.01,331.11,330.73,330.76,16920.0,328.6938,328.7931,328.4158,328.4455,16920.0
2024-02-23 15:30:00,330.86,331.22,330.67,331.13,36517.0,328.5448,328.9023,328.3562,328.813,36517.0
2024-02-23 15:40:00,331.1,331.43,331.07,331.38,11065.0,328.7832,329.1109,328.7534,329.0612,11065.0
2024-02-23 15:50:00,331.42,331.59,330.85,330.94,132819.0,329.1009,329.2697,328.5349,328.6243,132819.0
2024-02-26 09:30:00,331.51,332.06,331.34,331.47,27761.0,329.1903,329.7364,329.0215,329.1506,27761.0
2024-02-26 09:40:00,331.56,331.65,330.75,330.93,8431.0,329.2399,329.3293,328.4356,328.6144,8431.0
2024-02-26 09:50:00,331.18,331.2,330.79,330.79,16607.0,328.8626,328.8825,328.4753,328.4753,16607.0
2024-02-26 10:00:00,330.91,331.34,330.73,331.34,5524.0,328.5945,329.0215,328.4158,329.0215,5524.0
2024-02-26 10:10:00,331.35,331.56,331.16,331.56,16092.0,329.0314,329.2399,328.8427,329.2399,16092.0
2024-02-26 10:20:00,331.51,331.79,331.37,331.37,57588.0,329.1903,329.4683,329.0513,329.0513,57588.0
2024-02-26 10:30:00,331.33,331.77,331.32,331.49,6932.0,329.0116,329.4485,329.0016,329.1704,6932.0
2024-02-26 10:40:00,331.45,331.6,331.32,331.37,11493.0,329.1307,329.2797,329.0016,329.0513,11493.0
2024-02-26 10:50:00,331.43,331.52,331.18,331.18,5368.0,329.1109,329.2002,328.8626,328.8626,5368.0
2024-02-26 11:00:00,331.2,331.26,330.8,331.02,4933.0,328.8825,328.942,328.4853,328.7037,4933.0
2024-02-26 11:10:00,331.07,331.26,330.94,331.13,4351.0,328.7534,328.942,328.6243,328.813,4351.0
2024-02-26 11:20:00,331.07,331.17,330.71,331.04,6124.0,328.7534,328.8527,328.3959,328.7236,6124.0
2024-02-26 11:30:00,331.21,331.3,331.05,331.3,12997.0,328.8924,328.9818,328.7335,328.9818,12997.0
2024-02-26 11:40:00,331.32,331.49,331.31,331.41,24774.0,329.0016,329.1704,328.9917,329.091,24774.0
2024-02-26 11:50:00,331.48,331.62,331.43,331.47,6125.0,329.1605,329.2995,329.1109,329.1506,6125.0
2024-02-26 12:00:00,331.33,331.33,331.06,331.14,11109.0,329.0116,329.0116,328.7434,328.8229,11109.0
2024-02-26 12:10:00,331.13,331.41,331.11,331.23,9457.0,328.813,329.091,328.7931,328.9123,9457.0
2024-02-26 12:20:00,331.22,331.6,331.22,331.53,17335.0,328.9023,329.2797,328.9023,329.2102,17335.0
2024-02-26 12:30:00,331.55,331.65,331.26,331.26,8474.0,329.23,329.3293,328.942,328.942,8474.0
2024-02-26 12:40:00,331.32,331.42,331.12,331.13,2945.0,329.0016,329.1009,328.803,328.813,2945.0
2024-02-26 12:50:00,331.17,331.23,330.98,331.06,5268.0,328.8527,328.9123,328.664,328.7434,5268.0
2024-02-26 13:00:00,331.03,331.3,330.78,331.3,2823.0,328.7137,328.9818,328.4654,328.9818,2823.0
2024-02-26 13:10:00,331.28,331.42,331.12,331.14,7382.0,328.9619,329.1009,328.803,328.8229,7382.0
2024-02-26 13:20:00,330.96,331.04,330.59,330.69,9854.0,328.6441,328.7236,328.2767,328.376,9854.0
2024-02-26 13:30:00,330.69,330.82,330.33,330.56,11258.0,328.376,328.5051,328.0186,328.2469,11258.0
2024-02-26 13:40:00,330.64,330.9,330.64,330.76,4427.0,328.3264,328.5846,328.3264,328.4455,4427.0
2024-02-26 13:50:00,330.77,330.98,330.59,330.98,12966.0,328.4555,328.664,328.2767,328.664,12966.0
2024-02-26 14:00:00,331.13,331.3,331.07,331.13,6280.0,328.813,328.9818,328.7534,328.813,6280.0
2024-02-26 14:10:00,331.09,331.09,330.77,330.85,7151.0,328.7732,328.7732,328.4555,328.5349,7151.0
2024-02-26 14:20:00,330.88,331.3,330.85,331.2,5517.0,328.5647,328.9818,328.5349,328.8825,5517.0
2024-02-26 14:30:00,331.31,331.38,330.98,331.14,15483.0,328.9917,329.0612,328.664,328.8229,15483.0
2024-02-26 14:40:00,331.13,331.17,330.89,331.04,7586.0,328.813,328.8527,328.5746,328.7236,7586.0
2024-02-26 14:50:00,331.01,331.23,330.91,330.92,5041.0,328.6938,328.9123,328.5945,328.6044,5041.0
2024-02-26 15:00:00,330.84,330.94,330.68,330.92,5880.0,328.525,328.6243,328.3661,328.6044,5880.0
2024-02-26 15:10:00,330.95,331.13,330.72,330.73,4106.0,328.6342,328.813,328.4058,328.4158,4106.0
2024-02-26 15:20:00,330.76,330.84,330.67,330.68,7434.0,328.4455,328.525,328.3562,328.3661,7434.0
2024-02-26 15:30:00,330.78,330.84,330.46,330.62,6229.0,328.4654,328.525,328.1476,328.3065,6229.0
2024-02-26 15:40:00,330.56,330.6,330.33,330.51,16510.0,328.2469,328.2867,328.0186,328.1973,16510.0
2024-02-26 15:50:00,330.55,330.61,330.12,330.21,53326.0,328.237,328.2966,327.81,327.8994,53326.0
2024-02-27 09:30:00,330.56,330.56,330.0,330.0,24025.0,328.2469,328.2469,327.6909,327.6909,24025.0
2024-02-27 09:40:00,329.69,329.76,329.3,329.74,10582.0,327.383,327.4525,326.9958,327.4327,10582.0
2024-02-27 09:50:00,329.8,330.29,329.7,330.05,9566.0,327.4923,327.9788,327.393,327.7405,9566.0
2024-02-27 10:00:00,330.48,330.58,329.93,330.23,21966.0,328.1675,328.2668,327.6214,327.9193,21966.0
2024-02-27 10:10:00,330.18,330.71,330.08,330.68,12371.0,327.8696,328.3959,327.7703,328.3661,12371.0
2024-02-27 10:20:00,330.7,330.77,330.16,330.46,53110.0,328.386,328.4555,327.8497,328.1476,53110.0
2024-02-27 10:30:00,330.45,330.52,330.18,330.18,8787.0,328.1377,328.2072,327.8696,327.8696,8787.0
2024-02-27 10:40:00,330.14,330.61,329.87,330.49,20039.0,327.8299,328.2966,327.5618,328.1774,20039.0
2024-02-27 10:50:00,330.5,330.57,330.3,330.4,4813.0,328.1874,328.2569,327.9888,328.0881,4813.0
2024-02-27 11:00:00,330.41,330.41,330.06,330.22,5474.0,328.098,328.098,327.7504,327.9093,5474.0
2024-02-27 11:10:00,330.04,330.17,329.88,330.02,6734.0,327.7306,327.8597,327.5717,327.7107,6734.0
2024-02-27 11:20:00,329.95,330.07,329.76,329.76,3343.0,327.6412,327.7604,327.4525,327.4525,3343.0
2024-02-27 11:30:00,329.78,330.06,329.71,329.89,7684.0,327.4724,327.7504,327.4029,327.5816,7684.0
2024-02-27 11:40:00,329.88,329.9,329.67,329.86,6121.0,327.5717,327.5916,327.3632,327.5518,6121.0
2024-02-27 11:50:00,329.91,330.14,329.9,330.08,4814.0,327.6015,327.8299,327.5916,327.7703,4814.0
2024-02-27 12:00:00,330.12,330.23,330.08,330.18,11938.0,327.81,327.9193,327.7703,327.8696,11938.0
2024-02-27 12:10:00,330.17,330.19,329.85,329.9,42468.0,327.8597,327.8795,327.5419,327.5916,42468.0
2024-02-27 12:20:00,329.89,329.99,329.56,329.73,20409.0,327.5816,327.6809,327.2539,327.4228,20409.0
2024-02-27 12:30:00,329.79,329.88,329.38,329.38,11439.0,327.4823,327.5717,327.0752,327.0752,11439.0
2024-02-27 12:40:00,329.38,329.54,329.34,329.42,9898.0,327.0752,327.2341,327.0355,327.1149,9898.0
2024-02-27 12:50:00,329.43,329.44,328.95,328.99,22691.0,327.1248,327.1348,326.6482,326.6879,22691.0
2024-02-27 13:00:00,328.98,329.39,328.78,329.24,18795.0,326.678,327.0851,326.4794,326.9362,18795.0
2024-02-27 13:10:00,329.31,329.51,329.3,329.3,11810.0,327.0057,327.2043,326.9958,326.9958,11810.0
2024-02-27 13:20:00,329.32,329.6,329.18,329.19,7597.0,327.0156,327.2937,326.8766,326.8865,7597.0
2024-02-27 13:30:00,329.18,329.38,329.17,329.38,3640.0,326.8766,327.0752,326.8667,327.0752,3640.0
2024-02-27 13:40:00,329.47,329.47,329.34,329.44,4824.0,327.1646,327.1646,327.0355,327.1348,4824.0
2024-02-27 13:50:00,329.45,329.82,329.42,329.75,9356.0,327.1447,327.5121,327.1149,327.4426,9356.0
2024-02-27 14:00:00,329.86,330.03,329.81,329.88,8329.0,327.5518,327.7207,327.5022,327.5717,8329.0
2024-02-27 14:10:00,329.92,330.49,329.92,330.39,8486.0,327.6114,328.1774,327.6114,328.0781,8486.0
2024-02-27 14:20:00,330.48,330.52,330.32,330.48,105574.0,328.1675,328.2072,328.0086,328.1675,105574.0
2024-02-27 14:30:00,330.55,330.79,330.55,330.69,8773.0,328.237,328.4753,328.237,328.376,8773.0
2024-02-27 14:40:00,330.82,330.82,330.44,330.56,13478.0,328.5051,328.5051,328.1278,328.2469,13478.0
2024-02-27 14:50:00,330.47,330.87,330.47,330.87,5884.0,328.1576,328.5548,328.1576,328.5548,5884.0
2024-02-27 15:00:00,330.89,330.9,330.64,330.64,16912.0,328.5746,328.5846,328.3264,328.3264,16912.0
2024-02-27 15:10:00,330.73,330.83,330.44,330.48,16331.0,328.4158,328.5151,328.1278,328.1675,16331.0
2024-02-27 15:20:00,330.39,330.84,330.38,330.77,13449.0,328.0781,328.525,328.0682,328.4555,13449.0
2024-02-27 15:30:00,330.79,330.79,330.41,330.56,9712.0,328.4753,328.4753,328.098,328.2469,9712.0
2024-02-27 15:40:00,330.52,330.68,330.44,330.65,12858.0,328.2072,328.3661,328.1278,328.3363,12858.0
2024-02-27 15:50:00,330.7,330.84,330.53,330.68,23862.0,328.386,328.525,328.2172,328.3661,23862.0
2024-02-28 09:30:00,329.4,329.63,328.8,329.5,30821.0,327.0951,327.3235,326.4993,327.1944,30821.0
2024-02-28 09:40:00,329.28,329.42,328.88,329.03,8881.0,326.9759,327.1149,326.5787,326.7276,8881.0
2024-02-28 09:50:00,328.77,328.81,328.47,328.63,5153.0,326.4695,326.5092,326.1716,326.3304,5153.0
2024-02-28 10:00:00,328.67,328.96,328.53,328.96,12429.0,326.3702,326.6581,326.2311,326.6581,12429.0
2024-02-28 10:10:00,328.96,329.13,328.86,329.04,10908.0,326.6581,326.8269,326.5588,326.7376,10908.0
2024-02-28 10:20:00,328.98,329.02,328.56,328.82,10901.0,326.678,326.7177,326.2609,326.5191,10901.0
2024-02-28 10:30:00,328.79,329.18,328.74,329.13,40198.0,326.4893,326.8766,326.4397,326.8269,40198.0
2024-02-28 10:40:00,329.21,329.34,329.07,329.2,11532.0,326.9064,327.0355,326.7674,326.8965,11532.0
2024-02-28 10:50:00,329.19,329.36,329.08,329.33,7470.0,326.8865,327.0553,326.7773,327.0255,7470.0
2024-02-28 11:00:00,329.38,329.74,329.37,329.56,9905.0,327.0752,327.4327,327.0653,327.2539,9905.0
2024-02-28 11:10:00,329.58,329.84,329.42,329.84,4736.0,327.2738,327.532,327.1149,327.532,4736.0
2024-02-28 11:20:00,329.84,329.95,329.77,329.84,7797.0,327.532,327.6412,327.4625,327.532,7797.0
2024-02-28 11:30:00,329.94,330.12,329.83,330.03,8423.0,327.6313,327.81,327.5221,327.7207,8423.0
2024-02-28 11:40:00,330.06,330.16,329.97,330.04,23631.0,327.7504,327.8497,327.6611,327.7306,23631.0
2024-02-28 11:50:00,330.06,330.15,329.88,329.91,3276.0,327.7504,327.8398,327.5717,327.6015,3276.0
2024-02-28 12:00:00,329.88,329.88,329.72,329.85,3416.0,327.5717,327.5717,327.4128,327.5419,3416.0
2024-02-28 12:10:00,329.81,329.84,329.61,329.61,5438.0,327.5022,327.532,327.3036,327.3036,5438.0
2024-02-28 12:20:00,329.57,329.68,329.39,329.49,6372.0,327.2639,327.3731,327.0851,327.1844,6372.0
2024-02-28 12:30:00,329.39,329.41,329.02,329.03,2563.0,327.0851,327.105,326.7177,326.7276,2563.0
2024-02-28 12:40:00,329.0,329.36,328.99,329.35,4406.0,326.6979,327.0553,326.6879,327.0454,4406.0
2024-02-28 12:50:00,329.31,329.38,329.3,329.31,2171.0,327.0057,327.0752,326.9958,327.0057,2171.0
2024-02-28 13:00:00,329.3,329.31,329.03,329.03,3785.0,326.9958,327.0057,326.7276,326.7276,3785.0
2024-02-28 13:10:00,329.07,329.38,329.06,329.38,4333.0,326.7674,327.0752,326.7574,327.0752,4333.0
2024-02-28 13:20:00,329.42,329.68,329.41,329.68,2157.0,327.1149,327.3731,327.105,327.3731,2157.0
2024-02-28 13:30:00,329.79,329.88,329.72,329.82,3504.0,327.4823,327.5717,327.4128,327.5121,3504.0
2024-02-28 13:40:00,329.9,329.93,329.68,329.68,3305.0,327.5916,327.6214,327.3731,327.3731,3305.0
2024-02-28 13:50:00,329.66,329.78,329.6,329.78,3475.0,327.3532,327.4724,327.2937,327.4724,3475.0
2024-02-28 14:00:00,329.89,329.94,329.58,329.58,6244.0,327.5816,327.6313,327.2738,327.2738,6244.0
2024-02-28 14:10:00,329.38,329.45,329.17,329.39,10263.0,327.0752,327.1447,326.8667,327.0851,10263.0
2024-02-28 14:20:00,329.36,329.47,329.27,329.28,6650.0,327.0553,327.1646,326.966,326.9759,6650.0
2024-02-28 14:30:00,329.2,329.2,328.86,328.98,9676.0,326.8965,326.8965,326.5588,326.678,9676.0
2024-02-28 14:40:00,329.01,329.1,328.87,329.06,7553.0,326.7078,326.7972,326.5688,326.7574,7553.0
2024-02-28 14:50:00,329.02,329.4,328.84,329.4,6171.0,326.7177,327.0951,326.539,327.0951,6171.0
2024-02-28 15:00:00,329.41,329.66,329.17,329.17,5461.0,327.105,327.3532,326.8667,326.8667,5461.0
2024-02-28 15:10:00,329.17,329.33,329.15,329.3,6089.0,326.8667,327.0255,326.8468,326.9958,6089.0
2024-02-28 15:20:00,329.33,329.68,329.25,329.68,40581.0,327.0255,327.3731,326.9461,327.3731,40581.0
2024-02-28 15:30:00,329.61,329.66,329.52,329.58,5305.0,327.3036,327.3532,327.2142,327.2738,5305.0
2024-02-28 15:40:00,329.53,329.58,329.18,329.37,7384.0,327.2242,327.2738,326.8766,327.0653,7384.0
2024-02-28 15:50:00,329.37,329.54,329.01,329.52,100470.0,327.0653,327.2341,326.7078,327.2142,100470.0
2024-02-29 09:30:00,330.79,331.41,330.63,331.1,42315.0,328.4753,329.091,328.3165,328.7832,42315.0
2024-02-29 09:40:00,331.07,331.24,330.74,331.01,11776.0,328.7534,328.9222,328.4257,328.6938,11776.0
2024-02-29 09:50:00,330.99,331.45,330.98,331.34,14623.0,328.6739,329.1307,328.664,329.0215,14623.0
2024-02-29 10:00:00,331.36,331.55,331.03,331.24,5694.0,329.0413,329.23,328.7137,328.9222,5694.0
2024-02-29 10:10:00,331.22,331.25,330.15,330.62,9522.0,328.9023,328.9321,327.8398,328.3065,9522.0
2024-02-29 10:20:00,330.6,330.93,330.49,330.65,13651.0,328.2867,328.6144,328.1774,328.3363,13651.0
2024-02-29 10:30:00,330.87,331.03,330.61,330.96,4987.0,328.5548,328.7137,328.2966,328.6441,4987.0
2024-02-29 10:40:00,330.94,330.94,330.3,330.94,83964.0,328.6243,328.6243,327.9888,328.6243,83964.0
2024-02-29 10:50:00,330.85,330.85,330.32,330.42,4982.0,328.5349,328.5349,328.0086,328.1079,4982.0
2024-02-29 11:00:00,330.48,330.59,330.11,330.49,4841.0,328.1675,328.2767,327.8001,328.1774,4841.0
2024-02-29 11:10:00,330.58,330.62,330.45,330.61,29242.0,328.2668,328.3065,328.1377,328.2966,29242.0
2024-02-29 11:20:00,330.61,330.61,330.16,330.16,8994.0,328.2966,328.2966,327.8497,327.8497,8994.0
2024-02-29 11:30:00,330.06,330.12,329.13,329.13,16057.0,327.7504,327.81,326.8269,326.8269,16057.0
2024-02-29 11:40:00,329.06,329.68,328.73,329.66,6009.0,326.7574,327.3731,326.4297,327.3532,6009.0
2024-02-29 11:50:00,329.69,330.01,329.68,329.96,8869.0,327.383,327.7008,327.3731,327.6511,8869.0
2024-02-29 12:00:00,329.97,330.31,329.93,330.1,9904.0,327.6611,327.9987,327.6214,327.7902,9904.0
2024-02-29 12:10:00,330.08,330.24,330.03,330.24,37986.0,327.7703,327.9292,327.7207,327.9292,37986.0
2024-02-29 12:20:00,330.24,330.25,329.8,329.8,15897.0,327.9292,327.9391,327.4923,327.4923,15897.0
2024-02-29 12:30:00,329.85,330.11,329.85,329.94,2919.0,327.5419,327.8001,327.5419,327.6313,2919.0
2024-02-29 12:40:00,330.03,330.22,329.97,330.11,18196.0,327.7207,327.9093,327.6611,327.8001,18196.0
2024-02-29 12:50:00,330.1,330.45,330.08,330.41,6427.0,327.7902,328.1377,327.7703,328.098,6427.0
2024-02-29 13:00:00,330.4,330.63,330.39,330.63,10624.0,328.0881,328.3165,328.0781,328.3165,10624.0
2024-02-29 13:10:00,330.69,330.77,330.53,330.61,13485.0,328.376,328.4555,328.2172,328.2966,13485.0
2024-02-29 13:20:00,330.65,330.83,330.53,330.8,8410.0,328.3363,328.5151,328.2172,328.4853,8410.0
2024-02-29 13:30:00,330.8,330.86,330.67,330.75,12152.0,328.4853,328.5448,328.3562,328.4356,12152.0
2024-02-29 13:40:00,330.69,330.69,330.49,330.58,2981.0,328.376,328.376,328.1774,328.2668,2981.0
2024-02-29 13:50:00,330.58,330.78,330.56,330.69,11173.0,328.2668,328.4654,328.2469,328.376,11173.0
2024-02-29 14:00:00,330.68,330.78,330.53,330.68,11908.0,328.3661,328.4654,328.2172,328.3661,11908.0
2024-02-29 14:10:00,330.73,331.09,330.73,331.06,15307.0,328.4158,328.7732,328.4158,328.7434,15307.0
2024-02-29 14:20:00,331.02,331.07,330.56,330.59,9138.0,328.7037,328.7534,328.2469,328.2767,9138.0
2024-02-29 14:30:00,330.68,330.78,330.57,330.77,3697.0,328.3661,328.4654,328.2569,328.4555,3697.0
2024-02-29 14:40:00,330.73,330.75,330.39,330.59,15524.0,328.4158,328.4356,328.0781,328.2767,15524.0
2024-02-29 14:50:00,330.57,330.75,330.42,330.75,46283.0,328.2569,328.4356,328.1079,328.4356,46283.0
2024-02-29 15:00:00,330.83,330.89,330.73,330.8,9909.0,328.5151,328.5746,328.4158,328.4853,9909.0
2024-02-29 15:10:00,330.88,330.89,330.65,330.86,31074.0,328.5647,328.5746,328.3363,328.5448,31074.0
2024-02-29 15:20:00,330.93,331.14,330.91,331.13,11574.0,328.6144,328.8229,328.5945,328.813,11574.0
2024-02-29 15:30:00,331.13,331.28,331.06,331.24,14039.0,328.813,328.9619,328.7434,328.9222,14039.0
2024-02-29 15:40:00,331.25,331.62,331.21,331.47,17264.0,328.9321,329.2995,328.8924,329.1506,17264.0
2024-02-29 15:50:00,331.5,332.32,331.35,331.35,157312.0,329.1804,329.9946,329.0314,329.0314,157312.0
2024-03-01 09:30:00,331.96,332.58,331.55,332.13,27974.0,329.6371,330.2528,329.23,329.806,27974.0
2024-03-01 09:40:00,331.96,332.47,331.83,332.06,12828.0,329.6371,330.1436,329.5081,329.7364,12828.0
2024-03-01 09:50:00,332.12,332.24,331.89,332.22,13634.0,329.796,329.9152,329.5676,329.8953,13634.0
2024-03-01 10:00:00,332.4,332.89,331.98,332.83,13392.0,330.0741,330.5606,329.657,330.5011,13392.0
2024-03-01 10:10:00,332.91,333.13,332.82,332.85,10881.0,330.5805,330.799,330.4911,330.5209,10881.0
2024-03-01 10:20:00,332.74,332.88,332.47,332.86,11746.0,330.4117,330.5507,330.1436,330.5308,11746.0
2024-03-01 10:30:00,332.84,332.84,332.23,332.47,12152.0,330.511,330.511,329.9053,330.1436,12152.0
2024-03-01 10:40:00,332.59,333.0,332.53,332.77,5436.0,330.2627,330.6699,330.2032,330.4415,5436.0
2024-03-01 10:50:00,332.79,333.17,332.73,333.08,7082.0,330.4613,330.8387,330.4018,330.7493,7082.0
2024-03-01 11:00:00,333.06,333.64,333.06,333.52,8347.0,330.7294,331.3054,330.7294,331.1862,8347.0
2024-03-01 11:10:00,333.49,333.55,333.23,333.39,5758.0,331.1564,331.216,330.8983,331.0571,5758.0
2024-03-01 11:20:00,333.56,333.57,333.39,333.49,4759.0,331.226,331.2359,331.0571,331.1564,4759.0
2024-03-01 11:30:00,333.48,333.48,333.04,333.34,7018.0,331.1465,331.1465,330.7096,331.0075,7018.0
2024-03-01 11:40:00,333.38,333.6,333.36,333.57,3538.0,331.0472,331.2657,331.0274,331.2359,3538.0
2024-03-01 11:50:00,333.61,333.75,333.53,333.61,13958.0,331.2756,331.4146,331.1962,331.2756,13958.0
2024-03-01 12:00:00,333.55,333.55,333.29,333.32,7322.0,331.216,331.216,330.9578,330.9876,7322.0
2024-03-01 12:10:00,333.53,333.88,333.52,333.79,15126.0,331.1962,331.5437,331.1862,331.4543,15126.0
2024-03-01 12:20:00,333.78,334.05,333.78,334.02,4209.0,331.4444,331.7125,331.4444,331.6827,4209.0
2024-03-01 12:30:00,334.0,334.15,333.93,334.12,17279.0,331.6629,331.8118,331.5934,331.782,17279.0
2024-03-01 12:40:00,334.04,334.28,333.99,334.23,8394.0,331.7026,331.9409,331.6529,331.8913,8394.0
2024-03-01 12:50:00,334.35,334.42,334.27,334.37,3871.0,332.0104,332.0799,331.931,332.0303,3871.0
2024-03-01 13:00:00,334.35,334.65,334.28,334.63,29298.0,332.0104,332.3083,331.9409,332.2885,29298.0
2024-03-01 13:10:00,334.65,334.69,334.55,334.57,4711.0,332.3083,332.348,332.209,332.2289,4711.0
2024-03-01 13:20:00,334.49,334.77,334.49,334.77,4731.0,332.1494,332.4275,332.1494,332.4275,4731.0
2024-03-01 13:30:00,334.72,334.81,334.6,334.81,7832.0,332.3778,332.4672,332.2587,332.4672,7832.0
2024-03-01 13:40:00,334.88,335.02,334.88,334.96,1804.0,332.5367,332.6757,332.5367,332.6162,1804.0
2024-03-01 13:50:00,334.88,335.1,334.87,335.08,6374.0,332.5367,332.7552,332.5268,332.7353,6374.0
2024-03-01 14:00:00,335.08,335.3,335.08,335.18,5307.0,332.7353,332.9538,332.7353,332.8346,5307.0
2024-03-01 14:10:00,335.24,335.46,335.18,335.27,15035.0,332.8942,333.1127,332.8346,332.924,15035.0
2024-03-01 14:20:00,335.25,335.37,335.02,335.35,17303.0,332.9041,333.0233,332.6757,333.0034,17303.0
2024-03-01 14:30:00,335.39,335.41,334.92,335.09,7773.0,333.0431,333.063,332.5764,332.7452,7773.0
2024-03-01 14:40:00,334.88,335.18,334.88,335.15,13043.0,332.5367,332.8346,332.5367,332.8048,13043.0
2024-03-01 14:50:00,335.22,335.44,335.22,335.43,3861.0,332.8743,333.0928,332.8743,333.0829,3861.0
2024-03-01 15:00:00,335.37,335.37,334.85,335.07,10012.0,333.0233,333.0233,332.5069,332.7254,10012.0
2024-03-01 15:10:00,334.95,335.01,334.74,335.0,16114.0,332.6062,332.6658,332.3977,332.6559,16114.0
2024-03-01 15:20:00,335.02,335.19,334.95,335.17,45720.0,332.6757,332.8445,332.6062,332.8247,45720.0
2024-03-01 15:30:00,335.17,335.17,334.99,335.09,12256.0,332.8247,332.8247,332.6459,332.7452,12256.0
2024-03-01 15:40:00,335.0,335.27,334.97,335.24,22882.0,332.6559,332.924,332.6261,332.8942,22882.0
2024-03-01 15:50:00,335.19,335.3,334.99,335.16,92801.0,332.8445,332.9538,332.6459,332.8148,92801.0
2024-03-04 09:30:00,334.53,334.78,334.16,334.41,52508.0,332.1892,332.4374,331.8218,332.07,52508.0
2024-03-04 09:40:00,334.55,334.64,334.25,334.26,27016.0,332.209,332.2984,331.9111,331.9211,27016.0
2024-03-04 09:50:00,334.23,334.4,334.2,334.33,2809.0,331.8913,332.0601,331.8615,331.9906,2809.0
2024-03-04 10:00:00,334.32,334.55,334.11,334.47,6749.0,331.9806,332.209,331.7721,332.1296,6749.0
2024-03-04 10:10:00,334.44,334.47,334.11,334.2,18590.0,332.0998,332.1296,331.7721,331.8615,18590.0
2024-03-04 10:20:00,334.2,334.28,333.86,333.99,25138.0,331.8615,331.9409,331.5239,331.6529,25138.0
2024-03-04 10:30:00,334.02,334.53,334.01,334.5,9785.0,331.6827,332.1892,331.6728,332.1594,9785.0
2024-03-04 10:40:00,334.49,334.62,334.44,334.44,10492.0,332.1494,332.2785,332.0998,332.0998,10492.0
2024-03-04 10:50:00,334.47,334.51,334.21,334.42,7218.0,332.1296,332.1693,331.8714,332.0799,7218.0
2024-03-04 11:00:00,334.55,334.55,334.07,334.28,11085.0,332.209,332.209,331.7324,331.9409,11085.0
2024-03-04 11:10:00,334.28,334.38,334.02,334.24,11211.0,331.9409,332.0402,331.6827,331.9012,11211.0
2024-03-04 11:20:00,334.21,334.27,334.07,334.19,30251.0,331.8714,331.931,331.7324,331.8515,30251.0
2024-03-04 11:30:00,334.2,334.21,333.8,334.06,22255.0,331.8615,331.8714,331.4643,331.7225,22255.0
2024-03-04 11:40:00,334.09,334.13,333.91,334.01,7523.0,331.7522,331.792,331.5735,331.6728,7523.0
2024-03-04 11:50:00,334.0,334.17,333.94,334.13,13658.0,331.6629,331.8317,331.6033,331.792,13658.0
2024-03-04 12:00:00,334.11,334.12,333.91,333.91,7963.0,331.7721,331.782,331.5735,331.5735,7963.0
2024-03-04 12:10:00,333.95,334.29,333.95,334.24,12043.0,331.6132,331.9508,331.6132,331.9012,12043.0
2024-03-04 12:20:00,334.25,334.48,334.24,334.45,42439.0,331.9111,332.1395,331.9012,332.1097,42439.0
2024-03-04 12:30:00,334.57,334.6,334.24,334.24,7952.0,332.2289,332.2587,331.9012,331.9012,7952.0
2024-03-04 12:40:00,334.27,334.38,334.15,334.28,34764.0,331.931,332.0402,331.8118,331.9409,34764.0
2024-03-04 12:50:00,334.31,334.37,334.21,334.3,10764.0,331.9707,332.0303,331.8714,331.9608,10764.0
2024-03-04 13:00:00,334.33,334.37,334.16,334.24,7268.0,331.9906,332.0303,331.8218,331.9012,7268.0
2024-03-04 13:10:00,334.23,334.27,334.05,334.16,9366.0,331.8913,331.931,331.7125,331.8218,9366.0
2024-03-04 13:20:00,334.19,334.19,333.81,334.06,15408.0,331.8515,331.8515,331.4742,331.7225,15408.0
2024-03-04 13:30:00,334.13,334.2,334.07,334.11,5916.0,331.792,331.8615,331.7324,331.7721,5916.0
2024-03-04 13:40:00,334.14,334.36,334.11,334.33,6201.0,331.8019,332.0204,331.7721,331.9906,6201.0
2024-03-04 13:50:00,334.25,334.47,334.21,334.35,7089.0,331.9111,332.1296,331.8714,332.0104,7089.0
2024-03-04 14:00:00,334.34,334.44,334.16,334.21,8590.0,332.0005,332.0998,331.8218,331.8714,8590.0
2024-03-04 14:10:00,334.27,334.56,334.2,334.56,8581.0,331.931,332.219,331.8615,332.219,8581.0
2024-03-04 14:20:00,334.59,334.59,334.35,334.37,12338.0,332.2487,332.2487,332.0104,332.0303,12338.0
2024-03-04 14:30:00,334.46,335.23,334.42,335.21,38967.0,332.1197,332.8843,332.0799,332.8644,38967.0
2024-03-04 14:40:00,335.2,335.24,334.95,335.2,20556.0,332.8545,332.8942,332.6062,332.8545,20556.0
2024-03-04 14:50:00,335.21,335.28,335.06,335.09,11258.0,332.8644,332.9339,332.7155,332.7452,11258.0
2024-03-04 15:00:00,335.07,335.14,334.85,335.11,16579.0,332.7254,332.7949,332.5069,332.7651,16579.0
2024-03-04 15:10:00,335.11,335.33,335.05,335.29,12650.0,332.7651,332.9836,332.7055,332.9438,12650.0
2024-03-04 15:20:00,335.25,335.26,334.8,334.83,9954.0,332.9041,332.9141,332.4573,332.4871,9954.0
2024-03-04 15:30:00,334.84,335.0,334.16,334.66,166715.0,332.497,332.6559,331.8218,332.3183,166715.0
2024-03-04 15:40:00,334.7,334.7,333.64,333.71,16109.0,332.358,332.358,331.3054,331.3749,16109.0
2024-03-04 15:50:00,333.77,333.94,333.62,333.72,54302.0,331.4345,331.6033,331.2855,331.3848,54302.0
2024-03-05 09:30:00,331.72,331.72,330.52,330.79,24988.0,329.3988,329.3988,328.2072,328.4753,24988.0
2024-03-05 09:40:00,330.86,330.94,329.92,330.09,22200.0,328.5448,328.6243,327.6114,327.7802,22200.0
2024-03-05 09:50:00,330.14,330.31,329.98,330.16,6383.0,327.8299,327.9987,327.671,327.8497,6383.0
2024-03-05 10:00:00,330.22,330.79,329.54,329.58,5819.0,327.9093,328.4753,327.2341,327.2738,5819.0
2024-03-05 10:10:00,329.5,329.85,328.96,329.03,7518.0,327.1944,327.5419,326.6581,326.7276,7518.0
2024-03-05 10:20:00,328.86,329.07,328.45,328.54,13740.0,326.5588,326.7674,326.1517,326.2411,13740.0
2024-03-05 10:30:00,328.47,328.47,327.76,327.76,15097.0,326.1716,326.1716,325.4665,325.4665,15097.0
2024-03-05 10:40:00,327.77,328.06,327.5,327.5,11640.0,325.4765,325.7644,325.2084,325.2084,11640.0
2024-03-05 10:50:00,327.58,328.07,327.58,327.99,19430.0,325.2878,325.7744,325.2878,325.6949,19430.0
2024-03-05 11:00:00,328.08,328.21,328.04,328.16,2414.0,325.7843,325.9134,325.7446,325.8637,2414.0
2024-03-05 11:10:00,328.19,328.42,327.82,328.42,6431.0,325.8935,326.1219,325.5261,326.1219,6431.0
2024-03-05 11:20:00,328.38,328.67,328.36,328.59,7352.0,326.0822,326.3702,326.0623,326.2907,7352.0
2024-03-05 11:30:00,328.55,328.63,328.08,328.09,6441.0,326.251,326.3304,325.7843,325.7942,6441.0
2024-03-05 11:40:00,328.13,328.23,327.79,328.02,9201.0,325.8339,325.9332,325.4963,325.7247,9201.0
2024-03-05 11:50:00,328.02,328.32,327.76,328.32,23728.0,325.7247,326.0226,325.4665,326.0226,23728.0
2024-03-05 12:00:00,328.36,328.58,328.33,328.57,12283.0,326.0623,326.2808,326.0325,326.2709,12283.0
2024-03-05 12:10:00,328.55,328.76,328.52,328.57,6631.0,326.251,326.4595,326.2212,326.2709,6631.0
2024-03-05 12:20:00,328.57,329.06,328.46,329.06,9313.0,326.2709,326.7574,326.1616,326.7574,9313.0
2024-03-05 12:30:00,329.13,329.13,328.61,328.7,16438.0,326.8269,326.8269,326.3106,326.4,16438.0
2024-03-05 12:40:00,328.61,329.06,328.55,328.88,4027.0,326.3106,326.7574,326.251,326.5787,4027.0
2024-03-05 12:50:00,328.79,328.96,328.63,328.73,15323.0,326.4893,326.6581,326.3304,326.4297,15323.0
2024-03-05 13:00:00,328.61,328.71,328.44,328.71,3300.0,326.3106,326.4099,326.1418,326.4099,3300.0
2024-03-05 13:10:00,328.7,328.72,328.25,328.25,8995.0,326.4,326.4198,325.9531,325.9531,8995.0
2024-03-05 13:20:00,328.27,328.36,328.05,328.18,10459.0,325.973,326.0623,325.7545,325.8836,10459.0
2024-03-05 13:30:00,328.13,328.44,327.91,328.09,6529.0,325.8339,326.1418,325.6155,325.7942,6529.0
2024-03-05 13:40:00,327.95,327.97,327.49,327.73,4399.0,325.6552,325.6751,325.1984,325.4367,4399.0
2024-03-05 13:50:00,327.73,327.86,327.44,327.56,11495.0,325.4367,325.5658,325.1488,325.2679,11495.0
2024-03-05 14:00:00,327.55,327.92,327.53,327.91,6153.0,325.258,325.6254,325.2381,325.6155,6153.0
2024-03-05 14:10:00,327.86,328.11,327.7,327.77,7053.0,325.5658,325.8141,325.407,325.4765,7053.0
2024-03-05 14:20:00,327.72,327.94,327.64,327.8,15297.0,325.4268,325.6453,325.3474,325.5063,15297.0
2024-03-05 14:30:00,327.82,327.82,327.26,327.39,43002.0,325.5261,325.5261,324.97,325.0991,43002.0
2024-03-05 14:40:00,327.38,327.41,327.01,327.09,22948.0,325.0892,325.119,324.7218,324.8012,22948.0
2024-03-05 14:50:00,327.14,327.34,327.03,327.13,17431.0,324.8509,325.0495,324.7416,324.8409,17431.0
2024-03-05 15:00:00,327.12,327.5,327.12,327.23,26605.0,324.831,325.2084,324.831,324.9402,26605.0
2024-03-05 15:10:00,327.2,327.28,326.89,327.02,12263.0,324.9105,324.9899,324.6026,324.7317,12263.0
2024-03-05 15:20:00,327.05,327.07,326.71,326.79,23469.0,324.7615,324.7814,324.4239,324.5033,23469.0
2024-03-05 15:30:00,326.83,327.25,326.7,327.1,9695.0,324.543,324.9601,324.414,324.8112,9695.0
2024-03-05 15:40:00,327.14,327.84,327.02,327.84,25591.0,324.8509,325.546,324.7317,325.546,25591.0
2024-03-05 15:50:00,327.81,328.54,327.54,328.38,287900.0,325.5162,326.2411,325.2481,326.0822,287900.0
2024-03-06 09:30:00,331.26,331.66,330.56,330.73,56758.0,328.942,329.3392,328.2469,328.4158,56758.0
2024-03-06 09:40:00,330.93,331.29,330.68,330.79,18418.0,328.6144,328.9718,328.3661,328.4753,18418.0
2024-03-06 09:50:00,330.68,330.68,329.96,329.98,11347.0,328.3661,328.3661,327.6511,327.671,11347.0
2024-03-06 10:00:00,330.04,330.16,328.79,329.06,24036.0,327.7306,327.8497,326.4893,326.7574,24036.0
2024-03-06 10:10:00,329.2,329.84,328.91,329.67,10640.0,326.8965,327.532,326.6085,327.3632,10640.0
2024-03-06 10:20:00,329.55,329.97,329.46,329.69,5711.0,327.244,327.6611,327.1546,327.383,5711.0
2024-03-06 10:30:00,329.69,330.22,329.48,329.98,8387.0,327.383,327.9093,327.1745,327.671,8387.0
2024-03-06 10:40:00,329.93,330.19,329.72,330.19,7529.0,327.6214,327.8795,327.4128,327.8795,7529.0
2024-03-06 10:50:00,330.23,330.66,330.23,330.53,9459.0,327.9193,328.3462,327.9193,328.2172,9459.0
2024-03-06 11:00:00,330.55,331.02,330.55,330.89,7854.0,328.237,328.7037,328.237,328.5746,7854.0
2024-03-06 11:10:00,330.91,331.02,330.81,331.01,5545.0,328.5945,328.7037,328.4952,328.6938,5545.0
2024-03-06 11:20:00,331.03,331.03,330.81,330.92,5392.0,328.7137,328.7137,328.4952,328.6044,5392.0
2024-03-06 11:30:00,330.95,331.0,330.4,330.86,19782.0,328.6342,328.6839,328.0881,328.5448,19782.0
2024-03-06 11:40:00,330.9,330.98,330.79,330.87,4670.0,328.5846,328.664,328.4753,328.5548,4670.0
2024-03-06 11:50:00,330.93,331.41,330.93,331.37,8082.0,328.6144,329.091,328.6144,329.0513,8082.0
2024-03-06 12:00:00,331.32,331.63,331.28,331.57,4901.0,329.0016,329.3095,328.9619,329.2499,4901.0
2024-03-06 12:10:00,331.56,331.85,331.54,331.55,18904.0,329.2399,329.5279,329.2201,329.23,18904.0
2024-03-06 12:20:00,331.56,331.65,331.48,331.56,17132.0,329.2399,329.3293,329.1605,329.2399,17132.0
2024-03-06 12:30:00,331.58,331.88,331.5,331.51,31448.0,329.2598,329.5577,329.1804,329.1903,31448.0
2024-03-06 12:40:00,331.5,331.5,331.14,331.26,8039.0,329.1804,329.1804,328.8229,328.942,8039.0
2024-03-06 12:50:00,331.31,331.45,331.02,331.19,8487.0,328.9917,329.1307,328.7037,328.8725,8487.0
2024-03-06 13:00:00,331.21,331.35,331.07,331.17,5130.0,328.8924,329.0314,328.7534,328.8527,5130.0
2024-03-06 13:10:00,331.17,331.44,331.13,331.41,6890.0,328.8527,329.1208,328.813,329.091,6890.0
2024-03-06 13:20:00,331.42,331.78,331.41,331.65,2499.0,329.1009,329.4584,329.091,329.3293,2499.0
2024-03-06 13:30:00,331.68,331.68,329.92,330.61,5856.0,329.3591,329.3591,327.6114,328.2966,5856.0
2024-03-06 13:40:00,331.01,331.23,329.84,330.05,6297.0,328.6938,328.9123,327.532,327.7405,6297.0
2024-03-06 13:50:00,329.76,330.6,329.76,330.47,4665.0,327.4525,328.2867,327.4525,328.1576,4665.0
2024-03-06 14:00:00,330.19,330.55,329.91,330.46,10821.0,327.8795,328.237,327.6015,328.1476,10821.0
2024-03-06 14:10:00,330.29,330.52,329.47,330.05,11505.0,327.9788,328.2072,327.1646,327.7405,11505.0
2024-03-06 14:20:00,330.01,330.65,330.01,330.62,7602.0,327.7008,328.3363,327.7008,328.3065,7602.0
2024-03-06 14:30:00,330.69,330.71,329.91,330.11,17299.0,328.376,328.3959,327.6015,327.8001,17299.0
2024-03-06 14:40:00,329.93,330.36,329.67,329.87,6699.0,327.6214,328.0483,327.3632,327.5618,6699.0
2024-03-06 14:50:00,330.22,330.22,329.59,329.77,8821.0,327.9093,327.9093,327.2837,327.4625,8821.0
2024-03-06 15:00:00,329.7,330.18,329.5,330.01,10164.0,327.393,327.8696,327.1944,327.7008,10164.0
2024-03-06 15:10:00,329.96,330.2,329.32,329.79,8073.0,327.6511,327.8895,327.0156,327.4823,8073.0
2024-03-06 15:20:00,329.7,329.7,329.28,329.5,4005.0,327.393,327.393,326.9759,327.1944,4005.0
2024-03-06 15:30:00,329.65,329.82,329.17,329.8,7326.0,327.3433,327.5121,326.8667,327.4923,7326.0
2024-03-06 15:40:00,329.88,330.42,329.77,330.32,16192.0,327.5717,328.1079,327.4625,328.0086,16192.0
2024-03-06 15:50:00,330.21,330.36,329.66,330.15,118851.0,327.8994,328.0483,327.3532,327.8398,118851.0
2024-03-07 09:30:00,332.4,332.86,331.86,332.68,117532.0,330.0741,330.5308,329.5378,330.3521,117532.0
2024-03-07 09:40:00,332.57,332.58,331.07,331.74,16321.0,330.2429,330.2528,328.7534,329.4187,16321.0
2024-03-07 09:50:00,331.75,332.72,331.75,332.38,22583.0,329.4286,330.3918,329.4286,330.0542,22583.0
2024-03-07 10:00:00,332.37,332.6,332.2,332.47,19158.0,330.0443,330.2727,329.8755,330.1436,19158.0
2024-03-07 10:10:00,332.47,333.15,332.46,332.95,11694.0,330.1436,330.8188,330.1336,330.6202,11694.0
2024-03-07 10:20:00,333.05,333.33,332.84,333.3,9442.0,330.7195,330.9976,330.511,330.9678,9442.0
2024-03-07 10:30:00,333.38,333.6,333.03,333.6,14132.0,331.0472,331.2657,330.6997,331.2657,14132.0
2024-03-07 10:40:00,333.6,334.13,333.58,333.92,17424.0,331.2657,331.792,331.2458,331.5834,17424.0
2024-03-07 10:50:00,333.92,333.95,333.43,333.51,13704.0,331.5834,331.6132,331.0969,331.1763,13704.0
2024-03-07 11:00:00,333.54,333.69,333.43,333.64,6711.0,331.2061,331.355,331.0969,331.3054,6711.0
2024-03-07 11:10:00,333.68,333.72,333.4,333.56,22972.0,331.3451,331.3848,331.0671,331.226,22972.0
2024-03-07 11:20:00,333.59,334.11,333.53,334.11,10443.0,331.2557,331.7721,331.1962,331.7721,10443.0
2024-03-07 11:30:00,333.85,334.01,333.55,334.01,25191.0,331.5139,331.6728,331.216,331.6728,25191.0
2024-03-07 11:40:00,333.97,334.15,333.8,333.96,11062.0,331.6331,331.8118,331.4643,331.6232,11062.0
2024-03-07 11:50:00,334.0,334.35,333.96,334.21,7350.0,331.6629,332.0104,331.6232,331.8714,7350.0
2024-03-07 12:00:00,334.3,334.45,334.07,334.45,5950.0,331.9608,332.1097,331.7324,332.1097,5950.0
2024-03-07 12:10:00,334.58,334.73,334.49,334.68,35449.0,332.2388,332.3878,332.1494,332.3381,35449.0
2024-03-07 12:20:00,334.69,334.74,334.32,334.42,8121.0,332.348,332.3977,331.9806,332.0799,8121.0
2024-03-07 12:30:00,334.34,334.54,334.22,334.47,7855.0,332.0005,332.1991,331.8813,332.1296,7855.0
2024-03-07 12:40:00,334.38,334.49,334.12,334.33,20575.0,332.0402,332.1494,331.782,331.9906,20575.0
2024-03-07 12:50:00,334.34,334.45,334.22,334.31,6607.0,332.0005,332.1097,331.8813,331.9707,6607.0
2024-03-07 13:00:00,334.44,334.47,334.09,334.44,13207.0,332.0998,332.1296,331.7522,332.0998,13207.0
2024-03-07 13:10:00,334.48,334.61,334.31,334.49,11201.0,332.1395,332.2686,331.9707,332.1494,11201.0
2024-03-07 13:20:00,334.45,334.71,334.38,334.71,6888.0,332.1097,332.3679,332.0402,332.3679,6888.0
2024-03-07 13:30:00,334.78,334.96,334.61,334.95,8521.0,332.4374,332.6162,332.2686,332.6062,8521.0
2024-03-07 13:40:00,334.94,335.15,334.77,335.15,22015.0,332.5963,332.8048,332.4275,332.8048,22015.0
2024-03-07 13:50:00,335.21,335.38,335.17,335.26,20831.0,332.8644,333.0332,332.8247,332.9141,20831.0
2024-03-07 14:00:00,335.31,335.43,335.04,335.1,15086.0,332.9637,333.0829,332.6956,332.7552,15086.0
2024-03-07 14:10:00,335.15,335.35,335.07,335.16,15560.0,332.8048,333.0034,332.7254,332.8148,15560.0
2024-03-07 14:20:00,335.2,335.26,335.02,335.1,20773.0,332.8545,332.9141,332.6757,332.7552,20773.0
2024-03-07 14:30:00,335.07,335.17,335.01,335.11,19029.0,332.7254,332.8247,332.6658,332.7651,19029.0
2024-03-07 14:40:00,335.19,335.25,335.02,335.23,26410.0,332.8445,332.9041,332.6757,332.8843,26410.0
2024-03-07 14:50:00,335.21,335.28,334.7,334.75,18759.0,332.8644,332.9339,332.358,332.4076,18759.0
2024-03-07 15:00:00,334.7,334.7,334.11,334.44,17157.0,332.358,332.358,331.7721,332.0998,17157.0
2024-03-07 15:10:00,334.42,334.68,334.29,334.59,10810.0,332.0799,332.3381,331.9508,332.2487,10810.0
2024-03-07 15:20:00,334.56,334.59,334.43,334.53,10922.0,332.219,332.2487,332.0899,332.1892,10922.0
2024-03-07 15:30:00,334.52,334.85,334.51,334.83,13067.0,332.1792,332.5069,332.1693,332.4871,13067.0
2024-03-07 15:40:00,334.83,336.15,334.71,334.71,32230.0,332.4871,333.7978,332.3679,332.3679,32230.0
2024-03-07 15:50:00,334.67,335.13,334.53,334.65,55576.0,332.3282,332.785,332.1892,332.3083,55576.0
2024-03-08 09:30:00,335.35,335.82,335.0,335.43,33525.0,333.0034,333.4701,332.6559,333.0829,33525.0
2024-03-08 09:40:00,335.54,336.43,335.48,336.29,14891.0,333.1921,334.0759,333.1325,333.9368,14891.0
2024-03-08 09:50:00,336.42,336.86,336.2,336.78,21849.0,334.0659,334.5029,333.8475,334.4234,21849.0
2024-03-08 10:00:00,336.91,337.54,336.85,337.44,6564.0,334.5525,335.1781,334.4929,335.0788,6564.0
2024-03-08 10:10:00,337.54,337.6,337.12,337.12,8879.0,335.1781,335.2377,334.761,334.761,8879.0
2024-03-08 10:20:00,337.13,337.71,337.12,337.64,16401.0,334.771,335.3469,334.761,335.2774,16401.0
2024-03-08 10:30:00,337.74,337.74,336.52,336.53,11788.0,335.3767,335.3767,334.1652,334.1752,11788.0
2024-03-08 10:40:00,336.61,337.1,336.37,336.59,20639.0,334.2546,334.7412,334.0163,334.2347,20639.0
2024-03-08 10:50:00,336.62,337.08,336.46,337.08,5160.0,334.2645,334.7213,334.1057,334.7213,5160.0
2024-03-08 11:00:00,336.5,336.6,335.1,335.1,4992.0,334.1454,334.2447,332.7552,332.7552,4992.0
2024-03-08 11:10:00,335.17,335.44,334.7,334.83,6061.0,332.8247,333.0928,332.358,332.4871,6061.0
2024-03-08 11:20:00,334.77,334.98,333.87,333.87,5208.0,332.4275,332.636,331.5338,331.5338,5208.0
2024-03-08 11:30:00,333.79,334.2,333.0,334.19,29637.0,331.4543,331.8615,330.6699,331.8515,29637.0
2024-03-08 11:40:00,334.18,334.28,333.0,333.4,38093.0,331.8416,331.9409,330.6699,331.0671,38093.0
2024-03-08 11:50:00,333.4,333.75,333.33,333.41,3858.0,331.0671,331.4146,330.9976,331.077,3858.0
2024-03-08 12:00:00,333.12,333.72,332.89,332.89,6026.0,330.789,331.3848,330.5606,330.5606,6026.0
2024-03-08 12:10:00,332.78,333.52,332.73,333.02,8055.0,330.4514,331.1862,330.4018,330.6897,8055.0
2024-03-08 12:20:00,333.12,333.6,332.9,333.6,19139.0,330.789,331.2657,330.5706,331.2657,19139.0
2024-03-08 12:30:00,333.68,333.78,333.2,333.41,3608.0,331.3451,331.4444,330.8685,331.077,3608.0
2024-03-08 12:40:00,333.59,333.6,332.92,333.07,5745.0,331.2557,331.2657,330.5904,330.7394,5745.0
2024-03-08 12:50:00,332.93,332.93,331.31,331.31,22296.0,330.6004,330.6004,328.9917,328.9917,22296.0
2024-03-08 13:00:00,331.51,332.02,331.11,332.0,21677.0,329.1903,329.6967,328.7931,329.6769,21677.0
2024-03-08 13:10:00,331.86,331.93,331.59,331.75,6890.0,329.5378,329.6074,329.2697,329.4286,6890.0
2024-03-08 13:20:00,331.73,331.73,331.23,331.3,6227.0,329.4088,329.4088,328.9123,328.9818,6227.0
2024-03-08 13:30:00,331.14,331.4,330.47,330.74,14235.0,328.8229,329.0811,328.1576,328.4257,14235.0
2024-03-08 13:40:00,330.61,330.96,330.46,330.75,8541.0,328.2966,328.6441,328.1476,328.4356,8541.0
2024-03-08 13:50:00,330.67,331.04,330.63,331.04,5429.0,328.3562,328.7236,328.3165,328.7236,5429.0
2024-03-08 14:00:00,330.99,331.83,330.99,331.78,1850.0,328.6739,329.5081,328.6739,329.4584,1850.0
2024-03-08 14:10:00,331.95,331.95,331.48,331.85,22126.0,329.6272,329.6272,329.1605,329.5279,22126.0
2024-03-08 14:20:00,331.89,332.49,331.89,332.34,11811.0,329.5676,330.1634,329.5676,330.0145,11811.0
2024-03-08 14:30:00,332.35,333.0,332.33,332.84,12952.0,330.0244,330.6699,330.0046,330.511,12952.0
2024-03-08 14:40:00,332.88,333.28,332.76,333.12,12748.0,330.5507,330.9479,330.4315,330.789,12748.0
2024-03-08 14:50:00,333.13,333.22,332.6,332.78,12127.0,330.799,330.8883,330.2727,330.4514,12127.0
2024-03-08 15:00:00,332.78,333.21,332.47,332.52,12328.0,330.4514,330.8784,330.1436,330.1932,12328.0
2024-03-08 15:10:00,332.33,332.33,331.86,331.89,8564.0,330.0046,330.0046,329.5378,329.5676,8564.0
2024-03-08 15:20:00,331.75,332.26,331.15,331.23,6975.0,329.4286,329.935,328.8328,328.9123,6975.0
2024-03-08 15:30:00,331.15,331.83,331.13,331.28,8382.0,328.8328,329.5081,328.813,328.9619,8382.0
2024-03-08 15:40:00,331.25,331.67,331.25,331.41,15549.0,328.9321,329.3492,328.9321,329.091,15549.0
2024-03-08 15:50:00,331.68,331.68,330.98,330.98,47749.0,329.3591,329.3591,328.664,328.664,47749.0
2024-03-11 09:30:00,329.9,330.24,328.67,329.83,37982.0,327.5916,327.9292,326.3702,327.5221,37982.0
2024-03-11 09:40:00,329.89,330.21,329.49,329.67,21165.0,327.5816,327.8994,327.1844,327.3632,21165.0
2024-03-11 09:50:00,329.67,329.98,328.53,328.53,14521.0,327.3632,327.671,326.2311,326.2311,14521.0
2024-03-11 10:00:00,328.65,328.85,328.17,328.52,9247.0,326.3503,326.5489,325.8737,326.2212,9247.0
2024-03-11 10:10:00,328.62,328.87,328.07,328.86,22774.0,326.3205,326.5688,325.7744,326.5588,22774.0
2024-03-11 10:20:00,328.92,328.92,328.2,328.65,17146.0,326.6184,326.6184,325.9035,326.3503,17146.0
2024-03-11 10:30:00,328.63,329.48,328.62,328.73,18300.0,326.3304,327.1745,326.3205,326.4297,18300.0
2024-03-11 10:40:00,328.71,329.36,328.71,329.12,11851.0,326.4099,327.0553,326.4099,326.817,11851.0
2024-03-11 10:50:00,329.37,330.2,329.34,329.98,15787.0,327.0653,327.8895,327.0355,327.671,15787.0
2024-03-11 11:00:00,329.99,330.22,329.66,329.78,7742.0,327.6809,327.9093,327.3532,327.4724,7742.0
2024-03-11 11:10:00,329.71,329.71,329.05,329.36,6926.0,327.4029,327.4029,326.7475,327.0553,6926.0
2024-03-11 11:20:00,329.49,329.5,328.86,328.86,18446.0,327.1844,327.1944,326.5588,326.5588,18446.0
2024-03-11 11:30:00,328.87,329.34,328.67,329.12,9994.0,326.5688,327.0355,326.3702,326.817,9994.0
2024-03-11 11:40:00,328.97,329.76,328.93,329.61,14041.0,326.6681,327.4525,326.6283,327.3036,14041.0
2024-03-11 11:50:00,329.84,330.02,329.57,330.0,15022.0,327.532,327.7107,327.2639,327.6909,15022.0
2024-03-11 12:00:00,330.0,330.04,329.38,329.54,15703.0,327.6909,327.7306,327.0752,327.2341,15703.0
2024-03-11 12:10:00,329.48,329.73,329.26,329.71,5785.0,327.1745,327.4228,326.956,327.4029,5785.0
2024-03-11 12:20:00,329.62,329.75,329.45,329.46,4800.0,327.3135,327.4426,327.1447,327.1546,4800.0
2024-03-11 12:30:00,329.54,329.83,329.43,329.49,17000.0,327.2341,327.5221,327.1248,327.1844,17000.0
2024-03-11 12:40:00,329.56,329.89,329.48,329.63,15434.0,327.2539,327.5816,327.1745,327.3235,15434.0
2024-03-11 12:50:00,329.61,329.97,329.5,329.85,9170.0,327.3036,327.6611,327.1944,327.5419,9170.0
2024-03-11 13:00:00,329.78,330.02,329.35,329.48,10359.0,327.4724,327.7107,327.0454,327.1745,10359.0
2024-03-11 13:10:00,329.42,329.49,329.12,329.34,24019.0,327.1149,327.1844,326.817,327.0355,24019.0
2024-03-11 13:20:00,329.46,329.86,329.36,329.86,3222.0,327.1546,327.5518,327.0553,327.5518,3222.0
2024-03-11 13:30:00,329.85,330.08,329.45,329.47,7672.0,327.5419,327.7703,327.1447,327.1646,7672.0
2024-03-11 13:40:00,329.46,329.63,329.01,329.09,5725.0,327.1546,327.3235,326.7078,326.7872,5725.0
2024-03-11 13:50:00,329.27,329.6,329.21,329.59,5753.0,326.966,327.2937,326.9064,327.2837,5753.0
2024-03-11 14:00:00,329.38,329.77,329.38,329.77,5233.0,327.0752,327.4625,327.0752,327.4625,5233.0
2024-03-11 14:10:00,329.63,329.89,329.47,329.78,4687.0,327.3235,327.5816,327.1646,327.4724,4687.0
2024-03-11 14:20:00,329.74,329.9,329.66,329.86,8382.0,327.4327,327.5916,327.3532,327.5518,8382.0
2024-03-11 14:30:00,329.86,329.98,329.51,329.61,7878.0,327.5518,327.671,327.2043,327.3036,7878.0
2024-03-11 14:40:00,329.62,330.24,329.62,330.17,268635.0,327.3135,327.9292,327.3135,327.8597,268635.0
2024-03-11 14:50:00,330.21,330.39,329.87,330.0,12483.0,327.8994,328.0781,327.5618,327.6909,12483.0
2024-03-11 15:00:00,330.0,330.01,329.75,329.8,10181.0,327.6909,327.7008,327.4426,327.4923,10181.0
2024-03-11 15:10:00,329.76,329.85,329.33,329.38,9320.0,327.4525,327.5419,327.0255,327.0752,9320.0
2024-03-11 15:20:00,329.38,329.62,329.19,329.32,5919.0,327.0752,327.3135,326.8865,327.0156,5919.0
2024-03-11 15:30:00,329.25,329.49,329.1,329.13,6898.0,326.9461,327.1844,326.7972,326.8269,6898.0
2024-03-11 15:40:00,329.22,329.72,329.22,329.23,10571.0,326.9163,327.4128,326.9163,326.9262,10571.0
2024-03-11 15:50:00,329.28,329.49,328.94,329.38,55273.0,326.9759,327.1844,326.6383,327.0752,55273.0
2024-03-12 09:30:00,331.41,331.93,330.26,330.27,63043.0,329.091,329.6074,327.949,327.959,63043.0
2024-03-12 09:40:00,330.23,330.71,329.42,329.88,23304.0,327.9193,328.3959,327.1149,327.5717,23304.0
2024-03-12 09:50:00,329.87,331.49,329.87,331.49,21679.0,327.5618,329.1704,327.5618,329.1704,21679.0
2024-03-12 10:00:00,331.52,332.23,331.34,331.84,10968.0,329.2002,329.9053,329.0215,329.518,10968.0
2024-03-12 10:10:00,331.91,332.21,331.76,332.0,16449.0,329.5875,329.8854,329.4385,329.6769,16449.0
2024-03-12 10:20:00,331.94,333.15,331.94,333.15,10682.0,329.6173,330.8188,329.6173,330.8188,10682.0
2024-03-12 10:30:00,333.13,333.81,333.13,333.67,9417.0,330.799,331.4742,330.799,331.3352,9417.0
2024-03-12 10:40:00,333.58,334.12,333.58,334.12,16863.0,331.2458,331.782,331.2458,331.782,16863.0
2024-03-12 10:50:00,334.25,334.41,333.66,333.94,11964.0,331.9111,332.07,331.3253,331.6033,11964.0
2024-03-12 11:00:00,334.0,334.25,333.66,334.25,10938.0,331.6629,331.9111,331.3253,331.9111,10938.0
2024-03-12 11:10:00,334.3,334.43,334.18,334.31,5498.0,331.9608,332.0899,331.8416,331.9707,5498.0
2024-03-12 11:20:00,334.31,334.61,334.19,334.55,5777.0,331.9707,332.2686,331.8515,332.209,5777.0
2024-03-12 11:30:00,334.28,334.39,334.19,334.32,6911.0,331.9409,332.0501,331.8515,331.9806,6911.0
2024-03-12 11:40:00,334.16,334.19,333.69,333.87,35242.0,331.8218,331.8515,331.355,331.5338,35242.0
2024-03-12 11:50:00,333.99,334.24,333.99,334.0,19603.0,331.6529,331.9012,331.6529,331.6629,19603.0
2024-03-12 12:00:00,334.05,334.07,333.56,333.73,9065.0,331.7125,331.7324,331.226,331.3948,9065.0
2024-03-12 12:10:00,333.9,334.07,333.66,333.67,4595.0,331.5636,331.7324,331.3253,331.3352,4595.0
2024-03-12 12:20:00,333.72,333.8,333.46,333.52,6748.0,331.3848,331.4643,331.1267,331.1862,6748.0
2024-03-12 12:30:00,333.54,333.64,332.99,333.13,13505.0,331.2061,331.3054,330.6599,330.799,13505.0
2024-03-12 12:40:00,333.17,333.17,332.56,332.83,16197.0,330.8387,330.8387,330.2329,330.5011,16197.0
2024-03-12 12:50:00,332.8,333.09,332.74,333.01,33406.0,330.4713,330.7592,330.4117,330.6798,33406.0
2024-03-12 13:00:00,333.0,333.2,332.53,332.69,22328.0,330.6699,330.8685,330.2032,330.362,22328.0
2024-03-12 13:10:00,332.68,333.53,332.68,333.5,11675.0,330.3521,331.1962,330.3521,331.1664,11675.0
2024-03-12 13:20:00,333.56,333.86,333.56,333.62,6510.0,331.226,331.5239,331.226,331.2855,6510.0
2024-03-12 13:30:00,333.63,333.92,333.59,333.81,5117.0,331.2955,331.5834,331.2557,331.4742,5117.0
2024-03-12 13:40:00,333.86,334.0,333.84,333.88,6660.0,331.5239,331.6629,331.504,331.5437,6660.0
2024-03-12 13:50:00,333.9,334.03,333.56,333.87,4698.0,331.5636,331.6927,331.226,331.5338,4698.0
2024-03-12 14:00:00,333.97,334.28,333.96,334.16,6207.0,331.6331,331.9409,331.6232,331.8218,6207.0
2024-03-12 14:10:00,334.24,334.43,334.14,334.25,3329.0,331.9012,332.0899,331.8019,331.9111,3329.0
2024-03-12 14:20:00,334.26,334.58,334.26,334.58,9790.0,331.9211,332.2388,331.9211,332.2388,9790.0
2024-03-12 14:30:00,334.59,334.83,334.49,334.59,43316.0,332.2487,332.4871,332.1494,332.2487,43316.0
2024-03-12 14:40:00,334.59,334.62,333.98,334.54,8253.0,332.2487,332.2785,331.643,332.1991,8253.0
2024-03-12 14:50:00,334.6,334.96,334.59,334.77,16076.0,332.2587,332.6162,332.2487,332.4275,16076.0
2024-03-12 15:00:00,334.82,334.89,334.5,334.89,12289.0,332.4771,332.5466,332.1594,332.5466,12289.0
2024-03-12 15:10:00,334.86,334.98,334.53,334.66,10760.0,332.5169,332.636,332.1892,332.3183,10760.0
2024-03-12 15:20:00,334.67,335.06,334.66,334.99,6932.0,332.3282,332.7155,332.3183,332.6459,6932.0
2024-03-12 15:30:00,334.96,334.96,334.7,334.84,12292.0,332.6162,332.6162,332.358,332.497,12292.0
2024-03-12 15:40:00,334.95,335.07,334.76,334.93,139350.0,332.6062,332.7254,332.4176,332.5864,139350.0
2024-03-12 15:50:00,334.92,335.3,334.79,334.96,48861.0,332.5764,332.9538,332.4473,332.6162,48861.0
2024-03-13 09:30:00,334.78,334.78,333.98,333.98,64995.0,332.4374,332.4374,331.643,331.643,64995.0
2024-03-13 09:40:00,333.84,334.16,333.12,333.29,85265.0,331.504,331.8218,330.789,330.9578,85265.0
2024-03-13 09:50:00,333.42,333.64,333.31,333.33,12275.0,331.0869,331.3054,330.9777,330.9976,12275.0
2024-03-13 10:00:00,333.29,333.47,332.88,333.47,5499.0,330.9578,331.1366,330.5507,331.1366,5499.0
2024-03-13 10:10:00,333.4,333.85,333.29,333.65,16770.0,331.0671,331.5139,330.9578,331.3153,16770.0
2024-03-13 10:20:00,333.58,333.72,333.41,333.65,12094.0,331.2458,331.3848,331.077,331.3153,12094.0
2024-03-13 10:30:00,333.51,334.01,333.51,333.69,40401.0,331.1763,331.6728,331.1763,331.355,40401.0
2024-03-13 10:40:00,333.69,334.24,333.69,333.96,6427.0,331.355,331.9012,331.355,331.6232,6427.0
2024-03-13 10:50:00,333.96,334.0,333.3,333.59,6025.0,331.6232,331.6629,330.9678,331.2557,6025.0
2024-03-13 11:00:00,333.63,333.96,333.57,333.81,47081.0,331.2955,331.6232,331.2359,331.4742,47081.0
2024-03-13 11:10:00,333.96,334.08,333.78,333.96,28374.0,331.6232,331.7423,331.4444,331.6232,28374.0
2024-03-13 11:20:00,333.99,333.99,333.41,333.42,25597.0,331.6529,331.6529,331.077,331.0869,25597.0
2024-03-13 11:30:00,333.39,333.77,333.37,333.51,6849.0,331.0571,331.4345,331.0373,331.1763,6849.0
2024-03-13 11:40:00,333.46,333.48,333.07,333.38,86393.0,331.1267,331.1465,330.7394,331.0472,86393.0
2024-03-13 11:50:00,333.41,333.85,333.41,333.81,11609.0,331.077,331.5139,331.077,331.4742,11609.0
2024-03-13 12:00:00,333.85,333.88,333.61,333.61,9225.0,331.5139,331.5437,331.2756,331.2756,9225.0
2024-03-13 12:10:00,333.68,333.9,333.58,333.87,26225.0,331.3451,331.5636,331.2458,331.5338,26225.0
2024-03-13 12:20:00,333.88,334.02,333.75,333.75,22312.0,331.5437,331.6827,331.4146,331.4146,22312.0
2024-03-13 12:30:00,333.78,333.89,333.54,333.85,14739.0,331.4444,331.5536,331.2061,331.5139,14739.0
2024-03-13 12:40:00,333.85,334.02,333.81,333.93,38168.0,331.5139,331.6827,331.4742,331.5934,38168.0
2024-03-13 12:50:00,333.94,334.07,333.92,333.98,33196.0,331.6033,331.7324,331.5834,331.643,33196.0
2024-03-13 13:00:00,334.06,334.6,334.01,334.46,35669.0,331.7225,332.2587,331.6728,332.1197,35669.0
2024-03-13 13:10:00,334.52,334.54,334.08,334.08,2745.0,332.1792,332.1991,331.7423,331.7423,2745.0
2024-03-13 13:20:00,334.11,334.53,334.09,334.53,27271.0,331.7721,332.1892,331.7522,332.1892,27271.0
2024-03-13 13:30:00,334.58,334.69,334.26,334.39,46054.0,332.2388,332.348,331.9211,332.0501,46054.0
2024-03-13 13:40:00,334.4,334.48,334.25,334.29,4792.0,332.0601,332.1395,331.9111,331.9508,4792.0
2024-03-13 13:50:00,334.44,334.68,334.43,334.58,19007.0,332.0998,332.3381,332.0899,332.2388,19007.0
2024-03-13 14:00:00,334.55,334.66,334.4,334.4,5109.0,332.209,332.3183,332.0601,332.0601,5109.0
2024-03-13 14:10:00,334.36,334.56,334.31,334.41,4335.0,332.0204,332.219,331.9707,332.07,4335.0
2024-03-13 14:20:00,334.36,334.58,334.35,334.47,11499.0,332.0204,332.2388,332.0104,332.1296,11499.0
2024-03-13 14:30:00,334.57,334.6,334.42,334.49,22517.0,332.2289,332.2587,332.0799,332.1494,22517.0
2024-03-13 14:40:00,334.56,334.69,334.48,334.57,36461.0,332.219,332.348,332.1395,332.2289,36461.0
2024-03-13 14:50:00,334.58,334.69,334.27,334.27,3668.0,332.2388,332.348,331.931,331.931,3668.0
2024-03-13 15:00:00,334.36,334.42,334.14,334.28,12180.0,332.0204,332.0799,331.8019,331.9409,12180.0
2024-03-13 15:10:00,334.29,334.44,334.11,334.43,5790.0,331.9508,332.0998,331.7721,332.0899,5790.0
2024-03-13 15:20:00,334.46,334.5,332.85,333.11,8286.0,332.1197,332.1594,330.5209,330.7791,8286.0
2024-03-13 15:30:00,333.27,333.77,333.27,333.5,5723.0,330.938,331.4345,330.938,331.1664,5723.0
2024-03-13 15:40:00,333.52,334.04,333.52,333.97,44617.0,331.1862,331.7026,331.1862,331.6331,44617.0
2024-03-13 15:50:00,333.94,333.94,333.4,333.64,169290.0,331.6033,331.6033,331.0671,331.3054,169290.0
2024-03-14 09:30:00,335.2,335.68,334.48,335.28,39431.0,332.8545,333.3311,332.1395,332.9339,39431.0
2024-03-14 09:40:00,335.41,335.46,333.71,333.87,31235.0,333.063,333.1127,331.3749,331.5338,31235.0
2024-03-14 09:50:00,333.48,333.61,333.03,333.23,10246.0,331.1465,331.2756,330.6997,330.8983,10246.0
2024-03-14 10:00:00,332.96,333.62,332.55,333.51,11697.0,330.6301,331.2855,330.223,331.1763,11697.0
2024-03-14 10:10:00,333.53,334.36,333.34,334.07,13344.0,331.1962,332.0204,331.0075,331.7324,13344.0
2024-03-14 10:20:00,333.97,334.51,333.88,334.51,8524.0,331.6331,332.1693,331.5437,332.1693,8524.0
2024-03-14 10:30:00,334.73,334.94,334.4,334.5,8171.0,332.3878,332.5963,332.0601,332.1594,8171.0
2024-03-14 10:40:00,334.39,334.53,333.88,333.88,6697.0,332.0501,332.1892,331.5437,331.5437,6697.0
2024-03-14 10:50:00,333.91,334.46,333.88,334.14,8052.0,331.5735,332.1197,331.5437,331.8019,8052.0
2024-03-14 11:00:00,334.34,334.89,334.31,334.34,4676.0,332.0005,332.5466,331.9707,332.0005,4676.0
2024-03-14 11:10:00,334.71,334.93,334.46,334.57,3854.0,332.3679,332.5864,332.1197,332.2289,3854.0
2024-03-14 11:20:00,334.19,334.22,333.72,333.98,14924.0,331.8515,331.8813,331.3848,331.643,14924.0
2024-03-14 11:30:00,333.95,334.43,333.77,334.25,39127.0,331.6132,332.0899,331.4345,331.9111,39127.0
2024-03-14 11:40:00,334.26,334.36,333.85,333.86,51676.0,331.9211,332.0204,331.5139,331.5239,51676.0
2024-03-14 11:50:00,333.89,334.12,333.82,334.12,5878.0,331.5536,331.782,331.4841,331.782,5878.0
2024-03-14 12:00:00,334.12,334.26,333.09,333.14,10070.0,331.782,331.9211,330.7592,330.8089,10070.0
2024-03-14 12:10:00,333.14,333.27,333.05,333.22,4797.0,330.8089,330.938,330.7195,330.8883,4797.0
2024-03-14 12:20:00,333.18,333.79,333.18,333.75,2859.0,330.8486,331.4543,330.8486,331.4146,2859.0
2024-03-14 12:30:00,333.81,334.02,333.65,333.83,33172.0,331.4742,331.6827,331.3153,331.4941,33172.0
2024-03-14 12:40:00,333.65,333.78,333.45,333.52,13022.0,331.3153,331.4444,331.1167,331.1862,13022.0
2024-03-14 12:50:00,333.46,333.79,333.24,333.26,19616.0,331.1267,331.4543,330.9082,330.928,19616.0
2024-03-14 13:00:00,333.28,333.36,333.12,333.32,8937.0,330.9479,331.0274,330.789,330.9876,8937.0
2024-03-14 13:10:00,333.32,333.32,332.6,332.69,14447.0,330.9876,330.9876,330.2727,330.362,14447.0
2024-03-14 13:20:00,332.88,333.23,332.8,333.03,15902.0,330.5507,330.8983,330.4713,330.6997,15902.0
2024-03-14 13:30:00,332.89,333.44,332.84,333.36,25182.0,330.5606,331.1068,330.511,331.0274,25182.0
2024-03-14 13:40:00,333.32,333.54,333.23,333.54,5165.0,330.9876,331.2061,330.8983,331.2061,5165.0
2024-03-14 13:50:00,333.53,334.22,333.53,334.17,52262.0,331.1962,331.8813,331.1962,331.8317,52262.0
2024-03-14 14:00:00,334.18,334.56,334.18,334.54,27223.0,331.8416,332.219,331.8416,332.1991,27223.0
2024-03-14 14:10:00,334.58,334.68,334.36,334.45,24020.0,332.2388,332.3381,332.0204,332.1097,24020.0
2024-03-14 14:20:00,334.57,334.57,334.14,334.25,14582.0,332.2289,332.2289,331.8019,331.9111,14582.0
2024-03-14 14:30:00,334.29,334.32,333.92,333.94,10570.0,331.9508,331.9806,331.5834,331.6033,10570.0
2024-03-14 14:40:00,333.91,334.48,333.79,334.29,8756.0,331.5735,332.1395,331.4543,331.9508,8756.0
2024-03-14 14:50:00,334.2,334.2,333.53,333.55,12709.0,331.8615,331.8615,331.1962,331.216,12709.0
2024-03-14 15:00:00,333.45,333.46,332.59,332.71,8346.0,331.1167,331.1267,330.2627,330.3819,8346.0
2024-03-14 15:10:00,332.65,332.79,332.45,332.6,8040.0,330.3223,330.4613,330.1237,330.2727,8040.0
2024-03-14 15:20:00,332.64,332.74,332.28,332.57,9241.0,330.3124,330.4117,329.9549,330.2429,9241.0
2024-03-14 15:30:00,332.6,332.84,332.08,332.83,19425.0,330.2727,330.511,329.7563,330.5011,19425.0
2024-03-14 15:40:00,332.83,333.18,332.63,332.98,11905.0,330.5011,330.8486,330.3025,330.65,11905.0
2024-03-14 15:50:00,333.2,334.07,332.94,334.06,128129.0,330.8685,331.7324,330.6103,331.7225,128129.0
2024-03-15 09:30:00,330.6,331.73,330.6,330.8,43174.0,328.2867,329.4088,328.2867,328.4853,43174.0
2024-03-15 09:40:00,331.09,331.42,330.24,330.64,36573.0,328.7732,329.1009,327.9292,328.3264,36573.0
2024-03-15 09:50:00,330.61,331.15,330.58,330.6,15420.0,328.2966,328.8328,328.2668,328.2867,15420.0
2024-03-15 10:00:00,330.58,330.86,329.64,330.07,14833.0,328.2668,328.5448,327.3334,327.7604,14833.0
2024-03-15 10:10:00,330.21,330.95,330.21,330.68,6926.0,327.8994,328.6342,327.8994,328.3661,6926.0
2024-03-15 10:20:00,330.58,331.15,330.58,330.87,13439.0,328.2668,328.8328,328.2668,328.5548,13439.0
2024-03-15 10:30:00,330.81,331.51,330.66,331.28,12263.0,328.4952,329.1903,328.3462,328.9619,12263.0
2024-03-15 10:40:00,331.27,331.92,331.27,331.87,6707.0,328.952,329.5974,328.952,329.5478,6707.0
2024-03-15 10:50:00,331.84,331.88,331.24,331.24,6238.0,329.518,329.5577,328.9222,328.9222,6238.0
2024-03-15 11:00:00,331.32,331.32,330.88,331.08,5668.0,329.0016,329.0016,328.5647,328.7633,5668.0
2024-03-15 11:10:00,331.1,331.33,330.78,330.78,11645.0,328.7832,329.0116,328.4654,328.4654,11645.0
2024-03-15 11:20:00,330.78,331.07,330.65,331.03,2778.0,328.4654,328.7534,328.3363,328.7137,2778.0
2024-03-15 11:30:00,331.08,331.14,330.41,330.53,5832.0,328.7633,328.8229,328.098,328.2172,5832.0
2024-03-15 11:40:00,330.52,330.58,330.13,330.13,2715.0,328.2072,328.2668,327.82,327.82,2715.0
2024-03-15 11:50:00,330.18,330.35,330.15,330.2,12410.0,327.8696,328.0384,327.8398,327.8895,12410.0
2024-03-15 12:00:00,330.12,330.35,330.01,330.03,2937.0,327.81,328.0384,327.7008,327.7207,2937.0
2024-03-15 12:10:00,330.02,330.08,329.46,329.64,10159.0,327.7107,327.7703,327.1546,327.3334,10159.0
2024-03-15 12:20:00,329.66,329.9,329.66,329.7,13962.0,327.3532,327.5916,327.3532,327.393,13962.0
2024-03-15 12:30:00,329.68,330.02,329.59,329.86,16788.0,327.3731,327.7107,327.2837,327.5518,16788.0
2024-03-15 12:40:00,329.93,329.98,329.55,329.6,39605.0,327.6214,327.671,327.244,327.2937,39605.0
2024-03-15 12:50:00,329.31,329.38,329.18,329.22,2331.0,327.0057,327.0752,326.8766,326.9163,2331.0
2024-03-15 13:00:00,329.28,329.7,329.23,329.63,2483.0,326.9759,327.393,326.9262,327.3235,2483.0
2024-03-15 13:10:00,329.62,329.85,329.62,329.71,27599.0,327.3135,327.5419,327.3135,327.4029,27599.0
2024-03-15 13:20:00,329.74,330.18,329.74,329.9,9223.0,327.4327,327.8696,327.4327,327.5916,9223.0
2024-03-15 13:30:00,329.91,330.2,329.85,330.2,8418.0,327.6015,327.8895,327.5419,327.8895,8418.0
2024-03-15 13:40:00,330.16,330.24,329.73,329.74,7221.0,327.8497,327.9292,327.4228,327.4327,7221.0
2024-03-15 13:50:00,329.83,330.44,329.83,330.43,6729.0,327.5221,328.1278,327.5221,328.1179,6729.0
2024-03-15 14:00:00,330.58,330.6,330.13,330.27,9244.0,328.2668,328.2867,327.82,327.959,9244.0
2024-03-15 14:10:00,330.25,330.37,330.09,330.28,10034.0,327.9391,328.0583,327.7802,327.9689,10034.0
2024-03-15 14:20:00,330.31,330.32,329.93,330.18,14869.0,327.9987,328.0086,327.6214,327.8696,14869.0
2024-03-15 14:30:00,330.2,330.56,330.15,330.56,18960.0,327.8895,328.2469,327.8398,328.2469,18960.0
2024-03-15 14:40:00,330.57,330.92,330.39,330.41,8638.0,328.2569,328.6044,328.0781,328.098,8638.0
2024-03-15 14:50:00,330.43,330.8,330.4,330.57,43474.0,328.1179,328.4853,328.0881,328.2569,43474.0
2024-03-15 15:00:00,330.53,330.84,330.3,330.3,5967.0,328.2172,328.525,327.9888,327.9888,5967.0
2024-03-15 15:10:00,330.36,330.58,330.25,330.4,11792.0,328.0483,328.2668,327.9391,328.0881,11792.0
2024-03-15 15:20:00,330.42,330.79,330.11,330.44,12608.0,328.1079,328.4753,327.8001,328.1278,12608.0
2024-03-15 15:30:00,330.6,330.6,330.12,330.13,8380.0,328.2867,328.2867,327.81,327.82,8380.0
2024-03-15 15:40:00,330.15,330.29,330.01,330.19,21258.0,327.8398,327.9788,327.7008,327.8795,21258.0
2024-03-15 15:50:00,330.13,330.3,329.66,330.15,311163.0,327.82,327.9888,327.3532,327.8398,311163.0
2024-03-18 09:30:00,333.91,335.2,333.87,335.05,53608.0,331.5735,332.8545,331.5338,332.7055,53608.0
2024-03-18 09:40:00,335.08,335.71,335.05,335.24,15546.0,332.7353,333.3609,332.7055,332.8942,15546.0
2024-03-18 09:50:00,335.07,335.21,334.16,334.22,17180.0,332.7254,332.8644,331.8218,331.8813,17180.0
2024-03-18 10:00:00,334.38,334.96,334.18,334.88,29059.0,332.0402,332.6162,331.8416,332.5367,29059.0
2024-03-18 10:10:00,334.91,335.24,334.91,335.13,5851.0,332.5665,332.8942,332.5665,332.785,5851.0
2024-03-18 10:20:00,335.17,335.71,335.15,335.49,33417.0,332.8247,333.3609,332.8048,333.1424,33417.0
2024-03-18 10:30:00,335.56,335.59,335.27,335.4,17348.0,333.212,333.2417,332.924,333.0531,17348.0
2024-03-18 10:40:00,335.38,335.61,335.31,335.5,10923.0,333.0332,333.2616,332.9637,333.1524,10923.0
2024-03-18 10:50:00,335.47,335.52,335.25,335.51,15672.0,333.1226,333.1722,332.9041,333.1623,15672.0
2024-03-18 11:00:00,335.58,335.59,334.97,335.21,10256.0,333.2318,333.2417,332.6261,332.8644,10256.0
2024-03-18 11:10:00,335.18,335.21,334.42,334.74,13101.0,332.8346,332.8644,332.0799,332.3977,13101.0
2024-03-18 11:20:00,334.71,334.9,334.6,334.79,13516.0,332.3679,332.5566,332.2587,332.4473,13516.0
2024-03-18 11:30:00,334.71,334.71,334.18,334.49,19486.0,332.3679,332.3679,331.8416,332.1494,19486.0
2024-03-18 11:40:00,334.49,334.54,334.18,334.22,12743.0,332.1494,332.1991,331.8416,331.8813,12743.0
2024-03-18 11:50:00,334.25,334.31,333.89,334.1,16795.0,331.9111,331.9707,331.5536,331.7622,16795.0
2024-03-18 12:00:00,334.04,334.21,333.77,334.21,6119.0,331.7026,331.8714,331.4345,331.8714,6119.0
2024-03-18 12:10:00,334.21,334.47,334.16,334.27,15801.0,331.8714,332.1296,331.8218,331.931,15801.0
2024-03-18 12:20:00,334.29,334.33,334.0,334.13,5562.0,331.9508,331.9906,331.6629,331.792,5562.0
2024-03-18 12:30:00,334.13,334.13,333.79,334.05,6263.0,331.792,331.792,331.4543,331.7125,6263.0
2024-03-18 12:40:00,334.04,334.12,333.9,334.03,9842.0,331.7026,331.782,331.5636,331.6927,9842.0
2024-03-18 12:50:00,333.82,333.86,333.29,333.35,40613.0,331.4841,331.5239,330.9578,331.0174,40613.0
2024-03-18 13:00:00,333.22,333.52,333.15,333.39,4029.0,330.8883,331.1862,330.8188,331.0571,4029.0
2024-03-18 13:10:00,333.42,333.44,333.25,333.35,5461.0,331.0869,331.1068,330.9181,331.0174,5461.0
2024-03-18 13:20:00,333.55,333.99,333.55,333.99,4844.0,331.216,331.6529,331.216,331.6529,4844.0
2024-03-18 13:30:00,334.01,334.01,333.38,333.42,10178.0,331.6728,331.6728,331.0472,331.0869,10178.0
2024-03-18 13:40:00,333.39,333.59,333.29,333.51,4281.0,331.0571,331.2557,330.9578,331.1763,4281.0
2024-03-18 13:50:00,333.72,333.79,333.47,333.79,5564.0,331.3848,331.4543,331.1366,331.4543,5564.0
2024-03-18 14:00:00,333.79,334.06,333.67,334.05,10355.0,331.4543,331.7225,331.3352,331.7125,10355.0
2024-03-18 14:10:00,334.02,334.16,333.92,334.11,13676.0,331.6827,331.8218,331.5834,331.7721,13676.0
2024-03-18 14:20:00,334.11,334.4,333.98,334.4,5971.0,331.7721,332.0601,331.643,332.0601,5971.0
2024-03-18 14:30:00,334.4,334.4,334.2,334.25,17758.0,332.0601,332.0601,331.8615,331.9111,17758.0
2024-03-18 14:40:00,334.23,334.24,333.6,333.88,12018.0,331.8913,331.9012,331.2657,331.5437,12018.0
2024-03-18 14:50:00,333.84,333.95,333.68,333.92,15178.0,331.504,331.6132,331.3451,331.5834,15178.0
2024-03-18 15:00:00,333.89,334.24,333.82,334.11,5832.0,331.5536,331.9012,331.4841,331.7721,5832.0
2024-03-18 15:10:00,334.11,334.25,334.06,334.12,19767.0,331.7721,331.9111,331.7225,331.782,19767.0
2024-03-18 15:20:00,334.15,334.18,333.92,334.01,11618.0,331.8118,331.8416,331.5834,331.6728,11618.0
2024-03-18 15:30:00,333.99,334.2,333.91,333.91,13632.0,331.6529,331.8615,331.5735,331.5735,13632.0
2024-03-18 15:40:00,333.9,334.06,333.78,333.99,71762.0,331.5636,331.7225,331.4444,331.6529,71762.0
2024-03-18 15:50:00,333.86,333.9,332.88,333.11,266717.0,331.5239,331.5636,330.5507,330.7791,266717.0
2024-03-19 09:30:00,332.13,332.38,331.13,331.16,119075.0,329.806,330.0542,328.813,328.8427,119075.0
2024-03-19 09:40:00,330.99,331.2,330.66,331.2,14507.0,328.6739,328.8825,328.3462,328.8825,14507.0
2024-03-19 09:50:00,331.2,331.63,331.06,331.56,3149.0,328.8825,329.3095,328.7434,329.2399,3149.0
2024-03-19 10:00:00,331.57,332.09,331.45,331.72,12237.0,329.2499,329.7662,329.1307,329.3988,12237.0
2024-03-19 10:10:00,331.75,331.83,331.27,331.27,3592.0,329.4286,329.5081,328.952,328.952,3592.0
2024-03-19 10:20:00,331.29,331.83,331.26,331.41,12281.0,328.9718,329.5081,328.942,329.091,12281.0
2024-03-19 10:30:00,331.42,332.14,331.31,332.1,21119.0,329.1009,329.8159,328.9917,329.7762,21119.0
2024-03-19 10:40:00,332.14,332.48,332.05,332.48,10774.0,329.8159,330.1535,329.7265,330.1535,10774.0
2024-03-19 10:50:00,332.47,332.47,332.06,332.06,5498.0,330.1436,330.1436,329.7364,329.7364,5498.0
2024-03-19 11:00:00,332.12,332.51,332.05,332.33,10082.0,329.796,330.1833,329.7265,330.0046,10082.0
2024-03-19 11:10:00,332.39,332.4,332.21,332.24,11280.0,330.0641,330.0741,329.8854,329.9152,11280.0
2024-03-19 11:20:00,332.3,332.51,332.03,332.47,12181.0,329.9748,330.1833,329.7067,330.1436,12181.0
2024-03-19 11:30:00,332.53,333.1,332.52,332.76,12653.0,330.2032,330.7692,330.1932,330.4315,12653.0
2024-03-19 11:40:00,332.73,332.82,332.62,332.78,5133.0,330.4018,330.4911,330.2925,330.4514,5133.0
2024-03-19 11:50:00,332.84,332.84,332.47,332.84,9757.0,330.511,330.511,330.1436,330.511,9757.0
2024-03-19 12:00:00,332.84,333.07,332.79,332.84,8500.0,330.511,330.7394,330.4613,330.511,8500.0
2024-03-19 12:10:00,332.81,333.32,332.67,333.31,5080.0,330.4812,330.9876,330.3422,330.9777,5080.0
2024-03-19 12:20:00,333.41,333.66,333.34,333.58,11061.0,331.077,331.3253,331.0075,331.2458,11061.0
2024-03-19 12:30:00,333.68,334.02,333.68,333.98,32133.0,331.3451,331.6827,331.3451,331.643,32133.0
2024-03-19 12:40:00,333.9,334.5,333.9,334.32,4775.0,331.5636,332.1594,331.5636,331.9806,4775.0
2024-03-19 12:50:00,334.58,334.73,334.25,334.28,6756.0,332.2388,332.3878,331.9111,331.9409,6756.0
2024-03-19 13:00:00,334.39,334.89,334.16,334.16,30224.0,332.0501,332.5466,331.8218,331.8218,30224.0
2024-03-19 13:10:00,334.2,334.45,334.04,334.2,9990.0,331.8615,332.1097,331.7026,331.8615,9990.0
2024-03-19 13:20:00,334.2,334.49,334.15,334.47,19028.0,331.8615,332.1494,331.8118,332.1296,19028.0
2024-03-19 13:30:00,334.59,334.76,334.51,334.72,7412.0,332.2487,332.4176,332.1693,332.3778,7412.0
2024-03-19 13:40:00,334.74,334.91,334.54,334.82,7352.0,332.3977,332.5665,332.1991,332.4771,7352.0
2024-03-19 13:50:00,334.86,334.86,334.45,334.63,4681.0,332.5169,332.5169,332.1097,332.2885,4681.0
2024-03-19 14:00:00,334.71,334.71,334.39,334.4,13164.0,332.3679,332.3679,332.0501,332.0601,13164.0
2024-03-19 14:10:00,334.41,335.05,334.38,334.75,7486.0,332.07,332.7055,332.0402,332.4076,7486.0
2024-03-19 14:20:00,334.82,334.82,334.6,334.78,7633.0,332.4771,332.4771,332.2587,332.4374,7633.0
2024-03-19 14:30:00,334.79,335.03,334.78,334.9,14045.0,332.4473,332.6857,332.4374,332.5566,14045.0
2024-03-19 14:40:00,334.9,334.99,334.79,334.85,5453.0,332.5566,332.6459,332.4473,332.5069,5453.0
2024-03-19 14:50:00,334.88,334.98,334.44,334.65,17497.0,332.5367,332.636,332.0998,332.3083,17497.0
2024-03-19 15:00:00,334.74,334.79,334.35,334.36,12850.0,332.3977,332.4473,332.0104,332.0204,12850.0
2024-03-19 15:10:00,334.43,334.53,333.92,334.28,13812.0,332.0899,332.1892,331.5834,331.9409,13812.0
2024-03-19 15:20:00,334.31,334.35,334.03,334.19,5612.0,331.9707,332.0104,331.6927,331.8515,5612.0
2024-03-19 15:30:00,334.15,334.6,334.12,334.56,15047.0,331.8118,332.2587,331.782,332.219,15047.0
2024-03-19 15:40:00,334.67,335.18,334.5,335.18,84132.0,332.3282,332.8346,332.1594,332.8346,84132.0
2024-03-19 15:50:00,335.15,335.41,334.97,335.21,297138.0,332.8048,333.063,332.6261,332.8644,297138.0
2024-03-20 09:30:00,335.78,335.97,334.84,334.85,14673.0,333.4304,333.6191,332.497,332.5069,14673.0
2024-03-20 09:40:00,334.89,335.17,334.68,334.71,10378.0,332.5466,332.8247,332.3381,332.3679,10378.0
2024-03-20 09:50:00,334.87,335.22,334.81,335.13,6346.0,332.5268,332.8743,332.4672,332.785,6346.0
2024-03-20 10:00:00,334.99,335.21,334.8,335.06,5136.0,332.6459,332.8644,332.4573,332.7155,5136.0
2024-03-20 10:10:00,335.12,335.21,334.95,334.98,13981.0,332.775,332.8644,332.6062,332.636,13981.0
2024-03-20 10:20:00,334.95,335.72,334.93,335.62,9789.0,332.6062,333.3708,332.5864,333.2715,9789.0
2024-03-20 10:30:00,335.7,335.71,334.95,335.06,9433.0,333.351,333.3609,332.6062,332.7155,9433.0
2024-03-20 10:40:00,335.11,335.17,334.85,334.9,5044.0,332.7651,332.8247,332.5069,332.5566,5044.0
2024-03-20 10:50:00,334.9,335.16,334.9,335.03,8989.0,332.5566,332.8148,332.5566,332.6857,8989.0
2024-03-20 11:00:00,335.04,335.42,335.02,335.27,14513.0,332.6956,333.0729,332.6757,332.924,14513.0
2024-03-20 11:10:00,335.31,335.45,335.31,335.41,3997.0,332.9637,333.1027,332.9637,333.063,3997.0
2024-03-20 11:20:00,335.4,335.59,335.4,335.49,5981.0,333.0531,333.2417,333.0531,333.1424,5981.0
2024-03-20 11:30:00,335.47,335.56,335.22,335.24,6984.0,333.1226,333.212,332.8743,332.8942,6984.0
2024-03-20 11:40:00,335.29,335.31,334.92,334.97,9810.0,332.9438,332.9637,332.5764,332.6261,9810.0
2024-03-20 11:50:00,335.15,335.35,335.13,335.26,2408.0,332.8048,333.0034,332.785,332.9141,2408.0
2024-03-20 12:00:00,335.22,335.25,334.91,335.11,3226.0,332.8743,332.9041,332.5665,332.7651,3226.0
2024-03-20 12:10:00,335.09,335.09,334.91,335.06,5078.0,332.7452,332.7452,332.5665,332.7155,5078.0
2024-03-20 12:20:00,335.06,335.35,335.0,335.28,18150.0,332.7155,333.0034,332.6559,332.9339,18150.0
2024-03-20 12:30:00,335.27,335.3,334.95,335.3,12472.0,332.924,332.9538,332.6062,332.9538,12472.0
2024-03-20 12:40:00,335.4,335.48,335.35,335.48,3621.0,333.0531,333.1325,333.0034,333.1325,3621.0
2024-03-20 12:50:00,335.41,335.52,335.35,335.51,9178.0,333.063,333.1722,333.0034,333.1623,9178.0
2024-03-20 13:00:00,335.56,335.56,335.36,335.36,3574.0,333.212,333.212,333.0134,333.0134,3574.0
2024-03-20 13:10:00,335.29,335.29,334.96,335.11,3402.0,332.9438,332.9438,332.6162,332.7651,3402.0
2024-03-20 13:20:00,335.15,335.23,335.09,335.19,2714.0,332.8048,332.8843,332.7452,332.8445,2714.0
2024-03-20 13:30:00,335.02,335.25,335.0,335.11,4309.0,332.6757,332.9041,332.6559,332.7651,4309.0
2024-03-20 13:40:00,335.0,335.09,334.86,335.09,3327.0,332.6559,332.7452,332.5169,332.7452,3327.0
2024-03-20 13:50:00,335.17,335.27,335.11,335.23,3272.0,332.8247,332.924,332.7651,332.8843,3272.0
2024-03-20 14:00:00,335.68,337.53,335.68,336.27,26303.0,333.3311,335.1682,333.3311,333.917,26303.0
2024-03-20 14:10:00,336.29,336.92,336.14,336.22,26409.0,333.9368,334.5624,333.7879,333.8673,26409.0
2024-03-20 14:20:00,336.05,336.94,336.05,336.94,4514.0,333.6985,334.5823,333.6985,334.5823,4514.0
2024-03-20 14:30:00,337.07,337.23,335.71,336.78,19092.0,334.7114,334.8703,333.3609,334.4234,19092.0
2024-03-20 14:40:00,337.05,338.07,336.57,338.07,6912.0,334.6915,335.7044,334.2149,335.7044,6912.0
2024-03-20 14:50:00,338.04,338.19,337.64,337.8,9898.0,335.6746,335.8236,335.2774,335.4363,9898.0
2024-03-20 15:00:00,337.83,338.72,337.81,338.48,8294.0,335.4661,336.3498,335.4462,336.1115,8294.0
2024-03-20 15:10:00,338.5,338.77,337.8,338.64,40642.0,336.1314,336.3995,335.4363,336.2704,40642.0
2024-03-20 15:20:00,338.62,338.75,338.31,338.66,192241.0,336.2505,336.3796,335.9427,336.2903,192241.0
2024-03-20 15:30:00,338.67,338.87,338.4,338.58,154784.0,336.3002,336.4988,336.0321,336.2108,154784.0
2024-03-20 15:40:00,338.57,338.57,337.93,337.98,237313.0,336.2009,336.2009,335.5654,335.615,237313.0
2024-03-20 15:50:00,338.0,338.81,337.88,338.81,558718.0,335.6349,336.4392,335.5157,336.4392,558718.0
2024-03-21 09:30:00,340.83,340.83,340.19,340.4,63036.0,338.8887,338.8887,338.2523,338.4611,63036.0
2024-03-21 09:40:00,340.39,340.83,339.74,339.97,22424.0,338.4512,338.8887,337.8049,338.0336,22424.0
2024-03-21 09:50:00,339.62,339.99,339.62,339.99,19964.0,337.6856,338.0535,337.6856,338.0535,19964.0
2024-03-21 10:00:00,339.9,340.41,339.83,340.34,12501.0,337.964,338.4711,337.8944,338.4015,12501.0
2024-03-21 10:10:00,340.35,340.42,340.17,340.26,9870.0,338.4114,338.481,338.2324,338.3219,9870.0
2024-03-21 10:20:00,340.45,340.71,340.33,340.33,79075.0,338.5108,338.7694,338.3915,338.3915,79075.0
2024-03-21 10:30:00,340.26,340.26,339.76,339.86,71867.0,338.3219,338.3219,337.8248,337.9242,71867.0
2024-03-21 10:40:00,339.86,340.46,339.63,340.42,58290.0,337.9242,338.5208,337.6955,338.481,58290.0
2024-03-21 10:50:00,340.41,340.41,339.82,339.83,39514.0,338.4711,338.4711,337.8844,337.8944,39514.0
2024-03-21 11:00:00,339.88,340.26,339.48,339.65,17442.0,337.9441,338.3219,337.5464,337.7154,17442.0
2024-03-21 11:10:00,339.74,340.01,339.6,339.8,9672.0,337.8049,338.0733,337.6657,337.8645,9672.0
2024-03-21 11:20:00,339.84,340.04,339.82,340.02,5176.0,337.9043,338.1032,337.8844,338.0833,5176.0
2024-03-21 11:30:00,340.01,340.33,339.98,340.28,4961.0,338.0733,338.3915,338.0435,338.3418,4961.0
2024-03-21 11:40:00,340.36,340.36,340.14,340.33,8558.0,338.4213,338.4213,338.2026,338.3915,8558.0
2024-03-21 11:50:00,340.37,340.48,340.23,340.23,9076.0,338.4313,338.5407,338.2921,338.2921,9076.0
2024-03-21 12:00:00,340.22,340.44,340.2,340.34,5919.0,338.2821,338.5009,338.2623,338.4015,5919.0
2024-03-21 12:10:00,340.27,340.53,340.2,340.44,22248.0,338.3319,338.5904,338.2623,338.5009,22248.0
2024-03-21 12:20:00,340.41,340.69,340.34,340.63,13252.0,338.4711,338.7495,338.4015,338.6898,13252.0
2024-03-21 12:30:00,340.67,340.68,340.34,340.51,10129.0,338.7296,338.7395,338.4015,338.5705,10129.0
2024-03-21 12:40:00,340.54,340.6,340.26,340.31,40890.0,338.6003,338.66,338.3219,338.3716,40890.0
2024-03-21 12:50:00,340.34,340.51,340.34,340.46,4918.0,338.4015,338.5705,338.4015,338.5208,4918.0
2024-03-21 13:00:00,340.36,340.38,340.02,340.13,18458.0,338.4213,338.4412,338.0833,338.1927,18458.0
2024-03-21 13:10:00,340.22,340.31,340.06,340.06,8116.0,338.2821,338.3716,338.1231,338.1231,8116.0
2024-03-21 13:20:00,340.1,340.2,339.95,340.06,16710.0,338.1628,338.2623,338.0137,338.1231,16710.0
2024-03-21 13:30:00,339.98,340.1,339.9,340.06,4431.0,338.0435,338.1628,337.964,338.1231,4431.0
2024-03-21 13:40:00,340.06,340.09,339.65,339.65,2748.0,338.1231,338.1529,337.7154,337.7154,2748.0
2024-03-21 13:50:00,339.76,339.83,339.35,339.44,23735.0,337.8248,337.8944,337.4171,337.5066,23735.0
2024-03-21 14:00:00,339.44,339.53,339.05,339.06,39576.0,337.5066,337.5961,337.1188,337.1288,39576.0
2024-03-21 14:10:00,339.11,339.35,339.09,339.35,20380.0,337.1785,337.4171,337.1586,337.4171,20380.0
2024-03-21 14:20:00,339.34,339.56,339.26,339.53,12795.0,337.4072,337.6259,337.3276,337.5961,12795.0
2024-03-21 14:30:00,339.5,339.5,338.75,338.91,6137.0,337.5662,337.5662,336.8205,336.9796,6137.0
2024-03-21 14:40:00,338.81,339.19,338.61,339.09,5701.0,336.8802,337.258,336.6813,337.1586,5701.0
2024-03-21 14:50:00,339.09,339.11,338.63,338.85,5299.0,337.1586,337.1785,336.7012,336.9199,5299.0
2024-03-21 15:00:00,338.9,339.01,338.68,339.0,14494.0,336.9697,337.079,336.7509,337.0691,14494.0
2024-03-21 15:10:00,338.98,339.19,338.98,339.16,22881.0,337.0492,337.258,337.0492,337.2282,22881.0
2024-03-21 15:20:00,339.19,339.19,338.85,339.09,12358.0,337.258,337.258,336.9199,337.1586,12358.0
2024-03-21 15:30:00,339.16,339.38,338.7,338.8,90561.0,337.2282,337.4469,336.7708,336.8702,90561.0
2024-03-21 15:40:00,338.81,339.11,338.75,338.81,61496.0,336.8802,337.1785,336.8205,336.8802,61496.0
2024-03-21 15:50:00,338.86,339.11,338.61,338.63,286101.0,336.9299,337.1785,336.6813,336.7012,286101.0
2024-03-22 09:30:00,338.67,338.79,338.25,338.63,25450.0,336.741,336.8603,336.3234,336.7012,25450.0
2024-03-22 09:40:00,338.65,338.84,337.99,338.06,63112.0,336.7211,336.91,336.0648,336.1344,63112.0
2024-03-22 09:50:00,338.12,338.66,338.06,338.5,6890.0,336.1941,336.731,336.1344,336.5719,6890.0
2024-03-22 10:00:00,338.43,339.03,338.43,338.73,8805.0,336.5023,337.0989,336.5023,336.8006,8805.0
2024-03-22 10:10:00,338.77,338.95,338.32,338.6,8292.0,336.8404,337.0194,336.393,336.6714,8292.0
2024-03-22 10:20:00,338.51,338.53,338.26,338.49,6901.0,336.5819,336.6018,336.3333,336.562,6901.0
2024-03-22 10:30:00,338.51,338.61,338.17,338.24,10332.0,336.5819,336.6813,336.2438,336.3134,10332.0
2024-03-22 10:40:00,338.1,338.37,338.03,338.34,18097.0,336.1742,336.4427,336.1046,336.4129,18097.0
2024-03-22 10:50:00,338.33,338.33,338.07,338.1,11253.0,336.4029,336.4029,336.1444,336.1742,11253.0
2024-03-22 11:00:00,338.24,338.56,338.11,338.43,14957.0,336.3134,336.6316,336.1842,336.5023,14957.0
2024-03-22 11:10:00,338.43,338.69,338.39,338.49,11308.0,336.5023,336.7609,336.4626,336.562,11308.0
2024-03-22 11:20:00,338.53,338.85,338.53,338.75,12580.0,336.6018,336.9199,336.6018,336.8205,12580.0
2024-03-22 11:30:00,338.78,338.9,338.56,338.56,13951.0,336.8503,336.9697,336.6316,336.6316,13951.0
2024-03-22 11:40:00,338.57,338.74,338.51,338.64,8988.0,336.6415,336.8106,336.5819,336.7111,8988.0
2024-03-22 11:50:00,338.65,338.81,338.65,338.77,4461.0,336.7211,336.8802,336.7211,336.8404,4461.0
2024-03-22 12:00:00,338.92,339.06,338.73,338.81,9340.0,336.9896,337.1288,336.8006,336.8802,9340.0
2024-03-22 12:10:00,338.83,338.97,338.53,338.82,9134.0,336.9001,337.0393,336.6018,336.8901,9134.0
2024-03-22 12:20:00,338.92,338.93,338.7,338.84,21078.0,336.9896,336.9995,336.7708,336.91,21078.0
2024-03-22 12:30:00,338.88,338.88,338.44,338.62,12755.0,336.9498,336.9498,336.5123,336.6913,12755.0
2024-03-22 12:40:00,338.76,339.01,338.71,338.96,30033.0,336.8305,337.079,336.7807,337.0293,30033.0
2024-03-22 12:50:00,338.97,339.3,338.97,339.26,29511.0,337.0393,337.3674,337.0393,337.3276,29511.0
2024-03-22 13:00:00,339.34,339.47,339.25,339.46,10566.0,337.4072,337.5364,337.3177,337.5265,10566.0
2024-03-22 13:10:00,339.49,339.66,339.41,339.48,25330.0,337.5563,337.7253,337.4768,337.5464,25330.0
2024-03-22 13:20:00,339.51,339.51,339.33,339.44,15477.0,337.5762,337.5762,337.3972,337.5066,15477.0
2024-03-22 13:30:00,339.49,339.63,339.35,339.36,11878.0,337.5563,337.6955,337.4171,337.427,11878.0
2024-03-22 13:40:00,339.39,339.66,339.32,339.62,9633.0,337.4569,337.7253,337.3873,337.6856,9633.0
2024-03-22 13:50:00,339.61,339.91,339.61,339.82,13559.0,337.6756,337.9739,337.6756,337.8844,13559.0
2024-03-22 14:00:00,339.83,339.88,339.65,339.67,8415.0,337.8944,337.9441,337.7154,337.7353,8415.0
2024-03-22 14:10:00,339.71,339.77,339.48,339.48,18708.0,337.7751,337.8347,337.5464,337.5464,18708.0
2024-03-22 14:20:00,339.48,339.8,339.27,339.77,17600.0,337.5464,337.8645,337.3376,337.8347,17600.0
2024-03-22 14:30:00,339.78,339.81,339.6,339.75,12100.0,337.8447,337.8745,337.6657,337.8148,12100.0
2024-03-22 14:40:00,339.66,339.66,339.35,339.36,12408.0,337.7253,337.7253,337.4171,337.427,12408.0
2024-03-22 14:50:00,339.39,339.53,339.3,339.47,7062.0,337.4569,337.5961,337.3674,337.5364,7062.0
2024-03-22 15:00:00,339.46,339.48,339.21,339.35,16560.0,337.5265,337.5464,337.2779,337.4171,16560.0
2024-03-22 15:10:00,339.44,339.45,338.71,338.96,17047.0,337.5066,337.5165,336.7807,337.0293,17047.0
2024-03-22 15:20:00,338.96,339.18,338.88,339.15,10392.0,337.0293,337.2481,336.9498,337.2182,10392.0
2024-03-22 15:30:00,339.14,339.32,338.95,339.29,14633.0,337.2083,337.3873,337.0194,337.3574,14633.0
2024-03-22 15:40:00,339.31,339.44,339.2,339.33,39484.0,337.3773,337.5066,337.268,337.3972,39484.0
2024-03-22 15:50:00,339.32,339.66,338.99,338.99,24546.0,337.3873,337.7253,337.0592,337.0592,24546.0
2024-03-25 09:30:00,337.62,337.62,337.07,337.12,71879.0,335.697,335.697,335.1501,335.1998,71879.0
2024-03-25 09:40:00,337.12,337.48,336.45,337.48,60483.0,335.1998,335.5578,334.5336,335.5578,60483.0
2024-03-25 09:50:00,337.48,337.87,337.47,337.6,9304.0,335.5578,335.9455,335.5478,335.6771,9304.0
2024-03-25 10:00:00,337.7,338.02,337.52,337.95,34575.0,335.7765,336.0947,335.5975,336.0251,34575.0
2024-03-25 10:10:00,338.07,338.39,338.03,338.34,10207.0,336.1444,336.4626,336.1046,336.4129,10207.0
2024-03-25 10:20:00,338.29,338.56,338.12,338.14,7456.0,336.3631,336.6316,336.1941,336.214,7456.0
2024-03-25 10:30:00,338.01,338.35,337.96,338.15,10298.0,336.0847,336.4228,336.035,336.2239,10298.0
2024-03-25 10:40:00,338.11,338.15,337.82,337.9,9924.0,336.1842,336.2239,335.8958,335.9754,9924.0
2024-03-25 10:50:00,337.97,338.08,337.7,338.08,7930.0,336.045,336.1543,335.7765,336.1543,7930.0
2024-03-25 11:00:00,338.1,338.31,338.04,338.12,10864.0,336.1742,336.383,336.1146,336.1941,10864.0
2024-03-25 11:10:00,338.12,338.25,337.93,338.0,16820.0,336.1941,336.3234,336.0052,336.0748,16820.0
2024-03-25 11:20:00,337.93,338.05,337.8,338.02,7026.0,336.0052,336.1245,335.8759,336.0947,7026.0
2024-03-25 11:30:00,338.0,338.1,337.83,338.09,11397.0,336.0748,336.1742,335.9058,336.1643,11397.0
2024-03-25 11:40:00,338.09,338.33,338.08,338.31,3905.0,336.1643,336.4029,336.1543,336.383,3905.0
2024-03-25 11:50:00,338.27,338.31,338.07,338.11,7648.0,336.3433,336.383,336.1444,336.1842,7648.0
2024-03-25 12:00:00,338.09,338.1,337.72,337.73,28092.0,336.1643,336.1742,335.7964,335.8063,28092.0
2024-03-25 12:10:00,337.75,338.18,337.75,338.18,8682.0,335.8262,336.2538,335.8262,336.2538,8682.0
2024-03-25 12:20:00,338.18,338.2,337.99,338.02,13917.0,336.2538,336.2737,336.0648,336.0947,13917.0
2024-03-25 12:30:00,337.99,337.99,337.86,337.86,4330.0,336.0648,336.0648,335.9356,335.9356,4330.0
2024-03-25 12:40:00,337.8,338.09,337.8,337.94,2941.0,335.8759,336.1643,335.8759,336.0151,2941.0
2024-03-25 12:50:00,337.95,338.18,337.84,338.07,6456.0,336.0251,336.2538,335.9157,336.1444,6456.0
2024-03-25 13:00:00,338.05,338.12,337.93,338.02,5265.0,336.1245,336.1941,336.0052,336.0947,5265.0
2024-03-25 13:10:00,338.01,338.2,337.81,338.2,18149.0,336.0847,336.2737,335.8859,336.2737,18149.0
2024-03-25 13:20:00,338.15,338.29,338.07,338.24,5229.0,336.2239,336.3631,336.1444,336.3134,5229.0
2024-03-25 13:30:00,338.26,338.29,338.15,338.23,24348.0,336.3333,336.3631,336.2239,336.3035,24348.0
2024-03-25 13:40:00,338.28,338.43,338.26,338.26,6004.0,336.3532,336.5023,336.3333,336.3333,6004.0
2024-03-25 13:50:00,338.3,338.37,338.17,338.36,8026.0,336.3731,336.4427,336.2438,336.4327,8026.0
2024-03-25 14:00:00,338.4,338.59,338.37,338.55,5368.0,336.4725,336.6614,336.4427,336.6217,5368.0
2024-03-25 14:10:00,338.61,338.62,338.51,338.56,8487.0,336.6813,336.6913,336.5819,336.6316,8487.0
2024-03-25 14:20:00,338.54,338.6,338.4,338.5,5504.0,336.6117,336.6714,336.4725,336.5719,5504.0
2024-03-25 14:30:00,338.5,338.58,338.37,338.53,16226.0,336.5719,336.6515,336.4427,336.6018,16226.0
2024-03-25 14:40:00,338.59,338.62,338.47,338.53,7705.0,336.6614,336.6913,336.5421,336.6018,7705.0
2024-03-25 14:50:00,338.51,338.65,338.51,338.65,9575.0,336.5819,336.7211,336.5819,336.7211,9575.0
2024-03-25 15:00:00,338.66,338.66,338.42,338.42,7052.0,336.731,336.731,336.4924,336.4924,7052.0
2024-03-25 15:10:00,338.39,338.39,338.21,338.33,16291.0,336.4626,336.4626,336.2836,336.4029,16291.0
2024-03-25 15:20:00,338.33,338.33,338.05,338.11,14523.0,336.4029,336.4029,336.1245,336.1842,14523.0
2024-03-25 15:30:00,338.09,338.35,338.04,338.19,10298.0,336.1643,336.4228,336.1146,336.2637,10298.0
2024-03-25 15:40:00,338.23,338.43,338.18,338.18,9261.0,336.3035,336.5023,336.2538,336.2538,9261.0
2024-03-25 15:50:00,338.12,338.14,337.53,337.76,60964.0,336.1941,336.214,335.6075,335.8362,60964.0
2024-03-26 09:30:00,339.07,339.2,338.52,338.74,161506.0,337.1387,337.268,336.5918,336.8106,161506.0
2024-03-26 09:40:00,338.73,338.87,338.54,338.65,12924.0,336.8006,336.9398,336.6117,336.7211,12924.0
2024-03-26 09:50:00,338.7,338.92,338.44,338.92,8212.0,336.7708,336.9896,336.5123,336.9896,8212.0
2024-03-26 10:00:00,338.92,339.18,338.92,339.01,13640.0,336.9896,337.2481,336.9896,337.079,13640.0
2024-03-26 10:10:00,339.0,339.23,338.65,339.15,20244.0,337.0691,337.2978,336.7211,337.2182,20244.0
2024-03-26 10:20:00,339.1,339.21,338.46,338.56,24354.0,337.1685,337.2779,336.5322,336.6316,24354.0
2024-03-26 10:30:00,338.52,338.77,338.27,338.66,29955.0,336.5918,336.8404,336.3433,336.731,29955.0
2024-03-26 10:40:00,338.66,338.71,338.46,338.47,12394.0,336.731,336.7807,336.5322,336.5421,12394.0
2024-03-26 10:50:00,338.5,338.81,338.49,338.77,5491.0,336.5719,336.8802,336.562,336.8404,5491.0
2024-03-26 11:00:00,338.82,338.88,338.68,338.86,8351.0,336.8901,336.9498,336.7509,336.9299,8351.0
2024-03-26 11:10:00,338.88,338.95,338.79,338.86,10673.0,336.9498,337.0194,336.8603,336.9299,10673.0
2024-03-26 11:20:00,338.84,339.09,338.76,338.97,9856.0,336.91,337.1586,336.8305,337.0393,9856.0
2024-03-26 11:30:00,338.98,339.04,338.9,338.98,7146.0,337.0492,337.1089,336.9697,337.0492,7146.0
2024-03-26 11:40:00,338.98,339.04,338.84,338.84,7942.0,337.0492,337.1089,336.91,336.91,7942.0
2024-03-26 11:50:00,338.9,339.13,338.9,339.08,4874.0,336.9697,337.1984,336.9697,337.1486,4874.0
2024-03-26 12:00:00,339.13,339.19,338.93,338.94,13336.0,337.1984,337.258,336.9995,337.0094,13336.0
2024-03-26 12:10:00,338.91,338.97,338.78,338.81,8211.0,336.9796,337.0393,336.8503,336.8802,8211.0
2024-03-26 12:20:00,338.77,338.77,338.52,338.72,11876.0,336.8404,336.8404,336.5918,336.7907,11876.0
2024-03-26 12:30:00,338.69,338.75,338.61,338.63,18650.0,336.7609,336.8205,336.6813,336.7012,18650.0
2024-03-26 12:40:00,338.63,338.7,338.53,338.62,6221.0,336.7012,336.7708,336.6018,336.6913,6221.0
2024-03-26 12:50:00,338.66,338.69,338.37,338.49,32809.0,336.731,336.7609,336.4427,336.562,32809.0
2024-03-26 13:00:00,338.37,338.64,338.31,338.62,20557.0,336.4427,336.7111,336.383,336.6913,20557.0
2024-03-26 13:10:00,338.63,338.65,338.49,338.53,6357.0,336.7012,336.7211,336.562,336.6018,6357.0
2024-03-26 13:20:00,338.49,338.53,338.44,338.45,3652.0,336.562,336.6018,336.5123,336.5222,3652.0
2024-03-26 13:30:00,338.55,338.7,338.49,338.56,9487.0,336.6217,336.7708,336.562,336.6316,9487.0
2024-03-26 13:40:00,338.57,338.61,338.29,338.39,7169.0,336.6415,336.6813,336.3631,336.4626,7169.0
2024-03-26 13:50:00,338.38,338.54,338.3,338.4,10958.0,336.4526,336.6117,336.3731,336.4725,10958.0
2024-03-26 14:00:00,338.38,338.65,338.38,338.65,5896.0,336.4526,336.7211,336.4526,336.7211,5896.0
2024-03-26 14:10:00,338.5,338.66,338.47,338.62,10306.0,336.5719,336.731,336.5421,336.6913,10306.0
2024-03-26 14:20:00,338.59,338.75,338.53,338.75,10104.0,336.6614,336.8205,336.6018,336.8205,10104.0
2024-03-26 14:30:00,338.67,338.8,338.66,338.73,7681.0,336.741,336.8702,336.731,336.8006,7681.0
2024-03-26 14:40:00,338.6,338.65,338.45,338.46,6782.0,336.6714,336.7211,336.5222,336.5322,6782.0
2024-03-26 14:50:00,338.44,338.71,338.43,338.65,9231.0,336.5123,336.7807,336.5023,336.7211,9231.0
2024-03-26 15:00:00,338.65,338.65,338.44,338.52,19149.0,336.7211,336.7211,336.5123,336.5918,19149.0
2024-03-26 15:10:00,338.57,338.6,338.29,338.33,8085.0,336.6415,336.6714,336.3631,336.4029,8085.0
2024-03-26 15:20:00,338.32,338.32,337.78,337.91,18498.0,336.393,336.393,335.856,335.9853,18498.0
2024-03-26 15:30:00,337.84,337.85,337.38,337.45,12266.0,335.9157,335.9256,335.4583,335.5279,12266.0
2024-03-26 15:40:00,337.46,337.61,336.95,337.11,128635.0,335.5379,335.687,335.0308,335.1899,128635.0
2024-03-26 15:50:00,337.05,337.26,336.43,336.62,104208.0,335.1302,335.339,334.5137,334.7027,104208.0
2024-03-27 09:30:00,338.6,338.91,337.28,337.58,77522.0,336.6714,336.9796,335.3589,335.6572,77522.0
2024-03-27 09:40:00,337.58,337.96,337.46,337.9,31306.0,335.6572,336.035,335.5379,335.9754,31306.0
2024-03-27 09:50:00,337.95,337.98,336.79,336.86,25932.0,336.0251,336.0549,334.8717,334.9413,25932.0
2024-03-27 10:00:00,336.89,336.94,335.85,336.11,25808.0,334.9711,335.0208,333.937,334.1956,25808.0
2024-03-27 10:10:00,336.12,336.36,335.54,336.36,17998.0,334.2055,334.4441,333.6288,334.4441,17998.0
2024-03-27 10:20:00,336.27,336.27,335.76,335.96,16046.0,334.3546,334.3546,333.8475,334.0464,16046.0
2024-03-27 10:30:00,335.98,336.33,335.83,336.33,14354.0,334.0663,334.4143,333.9172,334.4143,14354.0
2024-03-27 10:40:00,336.25,336.42,335.84,335.84,18327.0,334.3348,334.5038,333.9271,333.9271,18327.0
2024-03-27 10:50:00,335.78,336.11,335.77,336.0,11283.0,333.8674,334.1956,333.8575,334.0862,11283.0
2024-03-27 11:00:00,336.09,336.09,335.7,336.02,6926.0,334.1757,334.1757,333.7879,334.1061,6926.0
2024-03-27 11:10:00,335.99,336.12,335.8,335.96,3816.0,334.0762,334.2055,333.8873,334.0464,3816.0
2024-03-27 11:20:00,335.94,336.03,335.58,335.58,7223.0,334.0265,334.116,333.6686,333.6686,7223.0
2024-03-27 11:30:00,335.57,335.83,335.41,335.74,27018.0,333.6586,333.9172,333.4995,333.8277,27018.0
2024-03-27 11:40:00,335.73,335.96,335.65,335.86,7655.0,333.8177,334.0464,333.7382,333.947,7655.0
2024-03-27 11:50:00,335.83,335.9,335.52,335.52,11102.0,333.9172,333.9868,333.6089,333.6089,11102.0
2024-03-27 12:00:00,335.53,335.87,335.45,335.77,34176.0,333.6189,333.9569,333.5393,333.8575,34176.0
2024-03-27 12:10:00,335.78,335.89,335.64,335.86,12939.0,333.8674,333.9768,333.7282,333.947,12939.0
2024-03-27 12:20:00,335.87,336.14,335.87,336.11,7046.0,333.9569,334.2254,333.9569,334.1956,7046.0
2024-03-27 12:30:00,336.16,336.4,336.15,336.19,22916.0,334.2453,334.4839,334.2353,334.2751,22916.0
2024-03-27 12:40:00,336.19,336.44,336.11,336.35,14794.0,334.2751,334.5237,334.1956,334.4342,14794.0
2024-03-27 12:50:00,336.35,336.35,336.18,336.22,25563.0,334.4342,334.4342,334.2652,334.3049,25563.0
2024-03-27 13:00:00,336.25,336.35,335.89,335.91,17139.0,334.3348,334.4342,333.9768,333.9967,17139.0
2024-03-27 13:10:00,335.93,336.19,335.76,336.19,14204.0,334.0166,334.2751,333.8475,334.2751,14204.0
2024-03-27 13:20:00,336.2,336.27,336.05,336.13,15248.0,334.285,334.3546,334.1359,334.2154,15248.0
2024-03-27 13:30:00,336.16,336.26,336.1,336.17,6707.0,334.2453,334.3447,334.1856,334.2552,6707.0
2024-03-27 13:40:00,336.11,336.26,336.09,336.26,7807.0,334.1956,334.3447,334.1757,334.3447,7807.0
2024-03-27 13:50:00,336.21,336.24,336.11,336.12,8131.0,334.295,334.3248,334.1956,334.2055,8131.0
2024-03-27 14:00:00,336.12,336.2,335.87,335.96,12461.0,334.2055,334.285,333.9569,334.0464,12461.0
2024-03-27 14:10:00,335.97,336.41,335.86,336.34,11385.0,334.0564,334.4938,333.947,334.4242,11385.0
2024-03-27 14:20:00,336.39,336.61,336.35,336.48,14224.0,334.474,334.6927,334.4342,334.5634,14224.0
2024-03-27 14:30:00,336.55,336.59,336.09,336.09,14258.0,334.633,334.6728,334.1757,334.1757,14258.0
2024-03-27 14:40:00,336.11,336.23,335.97,335.98,7357.0,334.1956,334.3149,334.0564,334.0663,7357.0
2024-03-27 14:50:00,335.96,336.0,335.81,335.9,6480.0,334.0464,334.0862,333.8973,333.9868,6480.0
2024-03-27 15:00:00,335.88,336.14,335.88,335.92,85791.0,333.9669,334.2254,333.9669,334.0066,85791.0
2024-03-27 15:10:00,335.91,335.92,335.52,335.52,15756.0,333.9967,334.0066,333.6089,333.6089,15756.0
2024-03-27 15:20:00,335.61,336.34,335.59,336.14,14047.0,333.6984,334.4242,333.6785,334.2254,14047.0
2024-03-27 15:30:00,336.21,337.11,336.12,337.11,12308.0,334.295,335.1899,334.2055,335.1899,12308.0
2024-03-27 15:40:00,337.03,337.41,337.01,337.2,17124.0,335.1103,335.4882,335.0904,335.2793,17124.0
2024-03-27 15:50:00,337.23,337.8,337.23,337.64,190452.0,335.3092,335.8759,335.3092,335.7168,190452.0
2024-03-28 09:30:00,337.14,337.26,336.44,336.67,81873.0,335.2197,335.339,334.5237,334.7524,81873.0
2024-03-28 09:40:00,336.67,337.71,336.63,337.66,31416.0,334.7524,335.7864,334.7126,335.7367,31416.0
2024-03-28 09:50:00,337.69,337.94,337.47,337.6,18608.0,335.7666,336.0151,335.5478,335.6771,18608.0
2024-03-28 10:00:00,337.6,337.98,337.39,337.44,15727.0,335.6771,336.0549,335.4683,335.518,15727.0
2024-03-28 10:10:00,337.43,337.43,337.08,337.36,26260.0,335.508,335.508,335.16,335.4384,26260.0
2024-03-28 10:20:00,337.37,337.42,337.07,337.27,11518.0,335.4484,335.4981,335.1501,335.3489,11518.0
2024-03-28 10:30:00,337.28,337.61,337.18,337.4,25806.0,335.3589,335.687,335.2595,335.4782,25806.0
2024-03-28 10:40:00,337.37,337.59,337.31,337.45,4268.0,335.4484,335.6671,335.3887,335.5279,4268.0
2024-03-28 10:50:00,337.47,337.52,337.28,337.33,19609.0,335.5478,335.5975,335.3589,335.4086,19609.0
2024-03-28 11:00:00,337.38,337.58,337.23,337.25,14263.0,335.4583,335.6572,335.3092,335.3291,14263.0
2024-03-28 11:10:00,337.23,337.49,337.17,337.47,10540.0,335.3092,335.5677,335.2495,335.5478,10540.0
2024-03-28 11:20:00,337.48,337.55,337.35,337.49,12101.0,335.5578,335.6274,335.4285,335.5677,12101.0
2024-03-28 11:30:00,337.5,337.63,337.17,337.22,15764.0,335.5776,335.7069,335.2495,335.2992,15764.0
2024-03-28 11:40:00,337.22,337.43,337.13,337.43,18907.0,335.2992,335.508,335.2097,335.508,18907.0
2024-03-28 11:50:00,337.41,337.46,337.3,337.45,12716.0,335.4882,335.5379,335.3788,335.5279,12716.0
2024-03-28 12:00:00,337.41,337.42,336.95,337.08,30519.0,335.4882,335.4981,335.0308,335.16,30519.0
2024-03-28 12:10:00,337.09,337.21,337.06,337.06,28380.0,335.17,335.2893,335.1401,335.1401,28380.0
2024-03-28 12:20:00,337.08,337.26,336.93,337.26,41974.0,335.16,335.339,335.0109,335.339,41974.0
2024-03-28 12:30:00,337.27,337.27,337.0,337.1,10480.0,335.3489,335.3489,335.0805,335.1799,10480.0
2024-03-28 12:40:00,337.08,337.2,337.01,337.09,8736.0,335.16,335.2793,335.0904,335.17,8736.0
2024-03-28 12:50:00,337.03,337.21,337.02,337.21,16477.0,335.1103,335.2893,335.1004,335.2893,16477.0
2024-03-28 13:00:00,337.15,337.25,337.0,337.18,11109.0,335.2296,335.3291,335.0805,335.2595,11109.0
2024-03-28 13:10:00,337.19,337.19,336.85,337.01,10856.0,335.2694,335.2694,334.9313,335.0904,10856.0
2024-03-28 13:20:00,337.04,337.04,336.9,336.94,8581.0,335.1203,335.1203,334.9811,335.0208,8581.0
2024-03-28 13:30:00,336.93,337.14,336.84,337.13,7797.0,335.0109,335.2197,334.9214,335.2097,7797.0
2024-03-28 13:40:00,337.07,337.17,337.01,337.15,4106.0,335.1501,335.2495,335.0904,335.2296,4106.0
2024-03-28 13:50:00,337.17,337.21,336.99,337.02,5685.0,335.2495,335.2893,335.0705,335.1004,5685.0
2024-03-28 14:00:00,337.03,337.16,336.75,337.09,11168.0,335.1103,335.2396,334.8319,335.17,11168.0
2024-03-28 14:10:00,337.09,337.25,337.0,337.0,17769.0,335.17,335.3291,335.0805,335.0805,17769.0
2024-03-28 14:20:00,337.0,337.16,337.0,337.13,15755.0,335.0805,335.2396,335.0805,335.2097,15755.0
2024-03-28 14:30:00,337.15,337.21,337.06,337.1,206661.0,335.2296,335.2893,335.1401,335.1799,206661.0
2024-03-28 14:40:00,337.1,337.17,336.81,337.14,14162.0,335.1799,335.2495,334.8916,335.2197,14162.0
2024-03-28 14:50:00,337.16,337.73,337.09,337.65,10156.0,335.2396,335.8063,335.17,335.7268,10156.0
2024-03-28 15:00:00,337.69,337.84,337.23,337.52,11466.0,335.7666,335.9157,335.3092,335.5975,11466.0
2024-03-28 15:10:00,337.65,337.7,337.46,337.7,9595.0,335.7268,335.7765,335.5379,335.7765,9595.0
2024-03-28 15:20:00,337.71,337.76,337.52,337.68,7913.0,335.7864,335.8362,335.5975,335.7566,7913.0
2024-03-28 15:30:00,337.7,337.78,337.36,337.45,13185.0,335.7765,335.856,335.4384,335.5279,13185.0
2024-03-28 15:40:00,337.47,337.59,337.26,337.31,31261.0,335.5478,335.6671,335.339,335.3887,31261.0
2024-03-28 15:50:00,337.3,337.57,336.78,336.92,183652.0,335.3788,335.6472,334.8617,335.0009,183652.0
2024-04-01 09:30:00,337.56,338.91,337.01,338.74,54262.0,335.6373,336.9796,335.0904,336.8106,54262.0
2024-04-01 09:40:00,338.88,338.9,338.3,338.37,17643.0,336.9498,336.9697,336.3731,336.4427,17643.0
2024-04-01 09:50:00,338.39,338.51,338.11,338.21,12245.0,336.4626,336.5819,336.1842,336.2836,12245.0
2024-04-01 10:00:00,338.1,338.39,337.41,338.06,34204.0,336.1742,336.4626,335.4882,336.1344,34204.0
2024-04-01 10:10:00,338.21,338.21,337.19,337.24,10665.0,336.2836,336.2836,335.2694,335.3191,10665.0
2024-04-01 10:20:00,337.21,337.58,337.11,337.4,19278.0,335.2893,335.6572,335.1899,335.4782,19278.0
2024-04-01 10:30:00,337.41,337.51,336.65,336.75,11446.0,335.4882,335.5876,334.7325,334.8319,11446.0
2024-04-01 10:40:00,336.71,337.04,336.71,336.9,18237.0,334.7921,335.1203,334.7921,334.9811,18237.0
2024-04-01 10:50:00,336.89,336.89,336.5,336.67,14372.0,334.9711,334.9711,334.5833,334.7524,14372.0
2024-04-01 11:00:00,336.67,336.81,336.4,336.57,5029.0,334.7524,334.8916,334.4839,334.6529,5029.0
2024-04-01 11:10:00,336.48,336.51,335.81,335.96,15369.0,334.5634,334.5933,333.8973,334.0464,15369.0
2024-04-01 11:20:00,335.93,336.41,335.8,336.37,30276.0,334.0166,334.4938,333.8873,334.4541,30276.0
2024-04-01 11:30:00,336.36,336.45,336.07,336.07,6605.0,334.4441,334.5336,334.1558,334.1558,6605.0
2024-04-01 11:40:00,336.11,336.32,336.01,336.32,8136.0,334.1956,334.4044,334.0961,334.4044,8136.0
2024-04-01 11:50:00,336.19,336.19,335.6,335.6,12670.0,334.2751,334.2751,333.6885,333.6885,12670.0
2024-04-01 12:00:00,335.58,336.35,335.51,336.31,36829.0,333.6686,334.4342,333.599,334.3944,36829.0
2024-04-01 12:10:00,336.32,336.41,336.19,336.31,11717.0,334.4044,334.4938,334.2751,334.3944,11717.0
2024-04-01 12:20:00,336.31,336.38,336.17,336.32,7880.0,334.3944,334.464,334.2552,334.4044,7880.0
2024-04-01 12:30:00,336.49,336.54,336.32,336.44,37753.0,334.5734,334.6231,334.4044,334.5237,37753.0
2024-04-01 12:40:00,336.47,336.62,336.47,336.55,5344.0,334.5535,334.7027,334.5535,334.633,5344.0
2024-04-01 12:50:00,336.56,336.61,336.3,336.3,2082.0,334.643,334.6927,334.3845,334.3845,2082.0
2024-04-01 13:00:00,336.31,336.36,336.12,336.17,4763.0,334.3944,334.4441,334.2055,334.2552,4763.0
2024-04-01 13:10:00,336.17,336.21,336.05,336.1,3834.0,334.2552,334.295,334.1359,334.1856,3834.0
2024-04-01 13:20:00,336.0,336.06,335.75,336.03,3569.0,334.0862,334.1458,333.8376,334.116,3569.0
2024-04-01 13:30:00,336.16,336.16,335.99,336.08,3633.0,334.2453,334.2453,334.0762,334.1657,3633.0
2024-04-01 13:40:00,336.06,336.27,336.03,336.13,5515.0,334.1458,334.3546,334.116,334.2154,5515.0
2024-04-01 13:50:00,336.19,336.21,335.97,336.1,3877.0,334.2751,334.295,334.0564,334.1856,3877.0
2024-04-01 14:00:00,336.24,336.32,336.17,336.23,12018.0,334.3248,334.4044,334.2552,334.3149,12018.0
2024-04-01 14:10:00,336.2,336.27,336.01,336.27,6283.0,334.285,334.3546,334.0961,334.3546,6283.0
2024-04-01 14:20:00,336.27,336.45,336.2,336.33,11410.0,334.3546,334.5336,334.285,334.4143,11410.0
2024-04-01 14:30:00,336.32,336.43,336.31,336.43,4720.0,334.4044,334.5137,334.3944,334.5137,4720.0
2024-04-01 14:40:00,336.45,336.46,336.27,336.44,14763.0,334.5336,334.5436,334.3546,334.5237,14763.0
2024-04-01 14:50:00,336.34,336.5,336.2,336.22,41367.0,334.4242,334.5833,334.285,334.3049,41367.0
2024-04-01 15:00:00,336.25,336.6,336.11,336.45,7426.0,334.3348,334.6828,334.1956,334.5336,7426.0
2024-04-01 15:10:00,336.56,336.56,336.32,336.37,10815.0,334.643,334.643,334.4044,334.4541,10815.0
2024-04-01 15:20:00,336.43,336.58,336.21,336.29,8252.0,334.5137,334.6629,334.295,334.3745,8252.0
2024-04-01 15:30:00,336.26,336.51,336.08,336.15,8497.0,334.3447,334.5933,334.1657,334.2353,8497.0
2024-04-01 15:40:00,336.21,336.48,336.2,336.38,21795.0,334.295,334.5634,334.285,334.464,21795.0
2024-04-01 15:50:00,336.34,337.08,336.33,336.78,68457.0,334.4242,335.16,334.4143,334.8617,68457.0
2024-04-02 09:30:00,332.88,333.19,332.27,332.31,63020.0,330.984,331.2922,330.3774,330.4172,63020.0
2024-04-02 09:40:00,332.3,332.32,331.86,332.2,37000.0,330.4073,330.4271,329.9698,330.3078,37000.0
2024-04-02 09:50:00,332.16,332.4,332.11,332.35,13771.0,330.2681,330.5067,330.2183,330.457,13771.0
2024-04-02 10:00:00,332.62,332.83,332.03,332.18,30550.0,330.7254,330.9342,330.1388,330.2879,30550.0
2024-04-02 10:10:00,332.24,332.24,331.7,331.93,13529.0,330.3476,330.3476,329.8107,330.0394,13529.0
2024-04-02 10:20:00,331.97,332.61,331.92,332.34,9056.0,330.0791,330.7155,330.0294,330.447,9056.0
2024-04-02 10:30:00,332.3,332.54,332.14,332.43,21376.0,330.4073,330.6459,330.2482,330.5365,21376.0
2024-04-02 10:40:00,332.4,332.6,332.17,332.22,6180.0,330.5067,330.7055,330.278,330.3277,6180.0
2024-04-02 10:50:00,332.16,332.23,331.88,332.07,36533.0,330.2681,330.3377,329.9896,330.1786,36533.0
2024-04-02 11:00:00,332.04,332.42,331.97,332.37,14829.0,330.1487,330.5266,330.0791,330.4769,14829.0
2024-04-02 11:10:00,332.57,332.9,332.5,332.9,12886.0,330.6757,331.0038,330.6061,331.0038,12886.0
2024-04-02 11:20:00,332.9,333.01,332.81,332.88,9790.0,331.0038,331.1132,330.9144,330.984,9790.0
2024-04-02 11:30:00,332.9,333.26,332.88,332.92,19588.0,331.0038,331.3618,330.984,331.0237,19588.0
2024-04-02 11:40:00,332.94,333.06,332.86,332.89,12373.0,331.0436,331.1629,330.9641,330.9939,12373.0
2024-04-02 11:50:00,332.8,332.8,332.52,332.56,70394.0,330.9044,330.9044,330.626,330.6658,70394.0
2024-04-02 12:00:00,332.62,332.81,332.54,332.66,6375.0,330.7254,330.9144,330.6459,330.7652,6375.0
2024-04-02 12:10:00,332.64,332.64,332.5,332.56,3876.0,330.7453,330.7453,330.6061,330.6658,3876.0
2024-04-02 12:20:00,332.54,332.88,332.53,332.87,21551.0,330.6459,330.984,330.6359,330.974,21551.0
2024-04-02 12:30:00,332.93,333.08,332.93,333.06,3941.0,331.0337,331.1828,331.0337,331.1629,3941.0
2024-04-02 12:40:00,333.07,333.38,332.99,333.35,8685.0,331.1729,331.4811,331.0933,331.4513,8685.0
2024-04-02 12:50:00,333.35,333.44,333.25,333.44,251588.0,331.4513,331.5408,331.3518,331.5408,251588.0
2024-04-02 13:00:00,333.48,333.64,333.45,333.6,6487.0,331.5805,331.7396,331.5507,331.6999,6487.0
2024-04-02 13:10:00,333.49,333.51,333.24,333.27,7523.0,331.5905,331.6104,331.3419,331.3717,7523.0
2024-04-02 13:20:00,333.25,333.42,333.25,333.31,10897.0,331.3518,331.5209,331.3518,331.4115,10897.0
2024-04-02 13:30:00,333.42,333.42,333.17,333.25,9395.0,331.5209,331.5209,331.2723,331.3518,9395.0
2024-04-02 13:40:00,333.32,333.42,333.13,333.4,12356.0,331.4214,331.5209,331.2325,331.501,12356.0
2024-04-02 13:50:00,333.5,333.52,333.3,333.3,10053.0,331.6004,331.6203,331.4016,331.4016,10053.0
2024-04-02 14:00:00,333.35,333.53,333.32,333.52,6292.0,331.4513,331.6303,331.4214,331.6203,6292.0
2024-04-02 14:10:00,333.5,333.56,333.41,333.52,11253.0,331.6004,331.6601,331.5109,331.6203,11253.0
2024-04-02 14:20:00,333.6,333.66,333.4,333.46,14746.0,331.6999,331.7595,331.501,331.5607,14746.0
2024-04-02 14:30:00,333.44,333.54,333.26,333.26,6758.0,331.5408,331.6402,331.3618,331.3618,6758.0
2024-04-02 14:40:00,333.41,333.47,333.14,333.28,14990.0,331.5109,331.5706,331.2425,331.3817,14990.0
2024-04-02 14:50:00,333.35,333.44,333.3,333.31,7381.0,331.4513,331.5408,331.4016,331.4115,7381.0
2024-04-02 15:00:00,333.33,333.91,333.26,333.72,13323.0,331.4314,332.0081,331.3618,331.8192,13323.0
2024-04-02 15:10:00,333.77,333.79,333.33,333.35,11703.0,331.8689,331.8888,331.4314,331.4513,11703.0
2024-04-02 15:20:00,333.42,333.87,333.41,333.71,19694.0,331.5209,331.9683,331.5109,331.8092,19694.0
2024-04-02 15:30:00,333.73,334.1,333.73,334.04,15714.0,331.8291,332.197,331.8291,332.1373,15714.0
2024-04-02 15:40:00,334.08,334.3,333.96,334.3,28113.0,332.1771,332.3959,332.0578,332.3959,28113.0
2024-04-02 15:50:00,334.32,334.32,333.97,334.11,198821.0,332.4158,332.4158,332.0677,332.2069,198821.0
2024-04-03 09:30:00,332.87,333.86,332.87,333.62,39695.0,330.974,331.9584,330.974,331.7197,39695.0
2024-04-03 09:40:00,333.7,333.87,333.48,333.59,14228.0,331.7993,331.9683,331.5805,331.6899,14228.0
2024-04-03 09:50:00,333.6,333.92,333.6,333.6,7945.0,331.6999,332.018,331.6999,331.6999,7945.0
2024-04-03 10:00:00,333.79,335.25,333.79,334.71,9741.0,331.8888,333.3405,331.8888,332.8035,9741.0
2024-04-03 10:10:00,334.66,335.49,334.65,335.49,8916.0,332.7538,333.5791,332.7439,333.5791,8916.0
2024-04-03 10:20:00,335.47,335.85,335.41,335.73,16634.0,333.5592,333.937,333.4995,333.8177,16634.0
2024-04-03 10:30:00,335.77,335.83,335.58,335.66,16867.0,333.8575,333.9172,333.6686,333.7481,16867.0
2024-04-03 10:40:00,335.71,335.87,335.57,335.74,10738.0,333.7978,333.9569,333.6586,333.8277,10738.0
2024-04-03 10:50:00,335.76,335.99,335.75,335.96,16456.0,333.8475,334.0762,333.8376,334.0464,16456.0
2024-04-03 11:00:00,336.04,336.13,335.97,336.04,9153.0,334.126,334.2154,334.0564,334.126,9153.0
2024-04-03 11:10:00,336.08,336.23,336.01,336.09,8768.0,334.1657,334.3149,334.0961,334.1757,8768.0
2024-04-03 11:20:00,336.07,336.22,336.04,336.1,5551.0,334.1558,334.3049,334.126,334.1856,5551.0
2024-04-03 11:30:00,336.12,336.2,336.01,336.04,12196.0,334.2055,334.285,334.0961,334.126,12196.0
2024-04-03 11:40:00,336.05,336.16,335.94,336.01,4974.0,334.1359,334.2453,334.0265,334.0961,4974.0
2024-04-03 11:50:00,335.98,335.98,335.44,335.52,7864.0,334.0663,334.0663,333.5294,333.6089,7864.0
2024-04-03 12:00:00,335.49,335.49,335.16,335.29,10405.0,333.5791,333.5791,333.251,333.3802,10405.0
2024-04-03 12:10:00,335.28,335.55,335.16,335.55,10774.0,333.3703,333.6387,333.251,333.6387,10774.0
2024-04-03 12:20:00,335.69,335.75,335.6,335.75,4467.0,333.7779,333.8376,333.6885,333.8376,4467.0
2024-04-03 12:30:00,335.76,335.88,334.82,334.9,31038.0,333.8475,333.9669,332.9129,332.9924,31038.0
2024-04-03 12:40:00,335.11,335.59,335.1,335.58,21459.0,333.2013,333.6785,333.1913,333.6686,21459.0
2024-04-03 12:50:00,335.6,335.74,335.52,335.52,6454.0,333.6885,333.8277,333.6089,333.6089,6454.0
2024-04-03 13:00:00,335.56,335.75,335.51,335.62,3918.0,333.6487,333.8376,333.599,333.7083,3918.0
2024-04-03 13:10:00,335.68,335.68,335.5,335.56,3082.0,333.768,333.768,333.589,333.6487,3082.0
2024-04-03 13:20:00,335.56,335.75,335.52,335.73,6759.0,333.6487,333.8376,333.6089,333.8177,6759.0
2024-04-03 13:30:00,335.73,335.77,335.53,335.56,3702.0,333.8177,333.8575,333.6189,333.6487,3702.0
2024-04-03 13:40:00,335.57,335.79,335.57,335.79,2434.0,333.6586,333.8774,333.6586,333.8774,2434.0
2024-04-03 13:50:00,335.8,335.9,335.69,335.72,8612.0,333.8873,333.9868,333.7779,333.8078,8612.0
2024-04-03 14:00:00,335.73,335.96,335.66,335.95,9380.0,333.8177,334.0464,333.7481,334.0365,9380.0
2024-04-03 14:10:00,335.92,336.0,335.59,335.73,8717.0,334.0066,334.0862,333.6785,333.8177,8717.0
2024-04-03 14:20:00,335.77,335.8,335.59,335.61,5902.0,333.8575,333.8873,333.6785,333.6984,5902.0
2024-04-03 14:30:00,335.59,335.78,335.44,335.72,16356.0,333.6785,333.8674,333.5294,333.8078,16356.0
2024-04-03 14:40:00,335.72,335.76,335.45,335.45,7238.0,333.8078,333.8475,333.5393,333.5393,7238.0
2024-04-03 14:50:00,335.47,335.56,335.29,335.32,10813.0,333.5592,333.6487,333.3802,333.4101,10813.0
2024-04-03 15:00:00,335.37,335.39,335.23,335.27,5298.0,333.4598,333.4797,333.3206,333.3603,5298.0
2024-04-03 15:10:00,335.33,335.33,333.82,334.49,28235.0,333.42,333.42,331.9186,332.5848,28235.0
2024-04-03 15:20:00,334.46,334.5,334.07,334.29,10308.0,332.555,332.5947,332.1672,332.3859,10308.0
2024-04-03 15:30:00,334.26,334.91,334.04,334.8,66145.0,332.3561,333.0024,332.1373,332.893,66145.0
2024-04-03 15:40:00,334.8,335.01,334.7,334.96,97134.0,332.893,333.1018,332.7936,333.0521,97134.0
2024-04-03 15:50:00,334.95,335.0,334.49,334.83,186962.0,333.0422,333.0919,332.5848,332.9228,186962.0
2024-04-04 09:30:00,337.52,338.12,337.35,337.51,31429.0,335.5975,336.1941,335.4285,335.5876,31429.0
2024-04-04 09:40:00,337.56,337.75,337.29,337.42,20206.0,335.6373,335.8262,335.3688,335.4981,20206.0
2024-04-04 09:50:00,337.31,337.35,336.97,337.21,11098.0,335.3887,335.4285,335.0507,335.2893,11098.0
2024-04-04 10:00:00,337.21,337.4,337.12,337.4,6602.0,335.2893,335.4782,335.1998,335.4782,6602.0
2024-04-04 10:10:00,337.25,337.4,337.16,337.32,23239.0,335.3291,335.4782,335.2396,335.3987,23239.0
2024-04-04 10:20:00,337.22,337.29,336.88,337.29,12421.0,335.2992,335.3688,334.9612,335.3688,12421.0
2024-04-04 10:30:00,337.26,337.28,337.05,337.19,8318.0,335.339,335.3589,335.1302,335.2694,8318.0
2024-04-04 10:40:00,337.19,337.28,337.14,337.25,18631.0,335.2694,335.3589,335.2197,335.3291,18631.0
2024-04-04 10:50:00,337.25,337.27,337.02,337.23,16254.0,335.3291,335.3489,335.1004,335.3092,16254.0
2024-04-04 11:00:00,337.27,337.36,337.16,337.19,7366.0,335.3489,335.4384,335.2396,335.2694,7366.0
2024-04-04 11:10:00,337.21,337.29,337.03,337.13,11676.0,335.2893,335.3688,335.1103,335.2097,11676.0
2024-04-04 11:20:00,337.04,337.35,337.03,337.35,7867.0,335.1203,335.4285,335.1103,335.4285,7867.0
2024-04-04 11:30:00,337.37,337.48,337.32,337.48,4859.0,335.4484,335.5578,335.3987,335.5578,4859.0
2024-04-04 11:40:00,337.5,337.64,337.48,337.56,8477.0,335.5776,335.7168,335.5578,335.6373,8477.0
2024-04-04 11:50:00,337.68,337.81,337.68,337.77,3731.0,335.7566,335.8859,335.7566,335.8461,3731.0
2024-04-04 12:00:00,337.79,338.26,337.77,338.2,17022.0,335.866,336.3333,335.8461,336.2737,17022.0
2024-04-04 12:10:00,338.25,338.31,338.09,338.11,4474.0,336.3234,336.383,336.1643,336.1842,4474.0
2024-04-04 12:20:00,338.07,338.23,338.06,338.16,22511.0,336.1444,336.3035,336.1344,336.2339,22511.0
2024-04-04 12:30:00,338.18,338.29,338.14,338.28,2517.0,336.2538,336.3631,336.214,336.3532,2517.0
2024-04-04 12:40:00,338.27,338.34,338.19,338.2,5978.0,336.3433,336.4129,336.2637,336.2737,5978.0
2024-04-04 12:50:00,338.19,338.32,338.09,338.11,5653.0,336.2637,336.393,336.1643,336.1842,5653.0
2024-04-04 13:00:00,338.18,338.21,338.01,338.14,15933.0,336.2538,336.2836,336.0847,336.214,15933.0
2024-04-04 13:10:00,338.16,338.16,338.02,338.05,7879.0,336.2339,336.2339,336.0947,336.1245,7879.0
2024-04-04 13:20:00,338.01,338.05,337.96,337.97,5374.0,336.0847,336.1245,336.035,336.045,5374.0
2024-04-04 13:30:00,337.96,338.0,337.88,337.92,5349.0,336.035,336.0748,335.9555,335.9952,5349.0
2024-04-04 13:40:00,337.87,337.87,337.33,337.33,4812.0,335.9455,335.9455,335.4086,335.4086,4812.0
2024-04-04 13:50:00,337.43,337.55,337.02,337.06,9153.0,335.508,335.6274,335.1004,335.1401,9153.0
2024-04-04 14:00:00,337.05,337.05,336.18,336.18,13035.0,335.1302,335.1302,334.2652,334.2652,13035.0
2024-04-04 14:10:00,336.13,336.13,334.89,335.12,30755.0,334.2154,334.2154,332.9825,333.2112,30755.0
2024-04-04 14:20:00,335.12,335.42,334.17,334.17,10815.0,333.2112,333.5095,332.2666,332.2666,10815.0
2024-04-04 14:30:00,334.05,334.21,333.18,334.02,20017.0,332.1473,332.3064,331.2822,332.1175,20017.0
2024-04-04 14:40:00,333.87,333.93,332.96,333.63,6117.0,331.9683,332.028,331.0635,331.7297,6117.0
2024-04-04 14:50:00,333.59,333.64,332.4,332.4,14530.0,331.6899,331.7396,330.5067,330.5067,14530.0
2024-04-04 15:00:00,332.62,332.62,331.81,332.51,16156.0,330.7254,330.7254,329.92,330.6161,16156.0
2024-04-04 15:10:00,332.46,332.46,331.6,331.8,12397.0,330.5663,330.5663,329.7112,329.9101,12397.0
2024-04-04 15:20:00,331.73,332.07,331.08,331.12,11124.0,329.8405,330.1786,329.1942,329.234,11124.0
2024-04-04 15:30:00,331.0,331.36,330.67,330.68,16960.0,329.1147,329.4726,328.7865,328.7965,16960.0
2024-04-04 15:40:00,330.69,331.08,330.4,331.06,31398.0,328.8064,329.1942,328.5181,329.1743,31398.0
2024-04-04 15:50:00,331.06,331.34,330.0,330.1,159113.0,329.1743,329.4527,328.1204,328.2198,159113.0
2024-04-05 09:30:00,331.65,332.03,331.3,331.51,17717.0,329.761,330.1388,329.413,329.6218,17717.0
2024-04-05 09:40:00,331.44,332.82,331.44,332.81,21281.0,329.5522,330.9243,329.5522,330.9144,21281.0
2024-04-05 09:50:00,332.91,333.53,332.91,333.34,13359.0,331.0138,331.6303,331.0138,331.4413,13359.0
2024-04-05 10:00:00,333.35,333.58,332.74,333.16,17660.0,331.4513,331.68,330.8448,331.2624,17660.0
2024-04-05 10:10:00,333.12,333.65,333.0,333.46,3909.0,331.2226,331.7496,331.1033,331.5607,3909.0
2024-04-05 10:20:00,333.46,333.46,332.73,332.77,2363.0,331.5607,331.5607,330.8348,330.8746,2363.0
2024-04-05 10:30:00,332.85,333.54,332.84,333.19,6456.0,330.9541,331.6402,330.9442,331.2922,6456.0
2024-04-05 10:40:00,333.28,333.71,333.13,333.68,15044.0,331.3817,331.8092,331.2325,331.7794,15044.0
2024-04-05 10:50:00,334.03,334.84,334.03,334.84,9151.0,332.1274,332.9328,332.1274,332.9328,9151.0
2024-04-05 11:00:00,334.76,334.94,334.15,334.36,571939.0,332.8532,333.0322,332.2467,332.4555,571939.0
2024-04-05 11:10:00,334.31,334.51,333.46,333.95,10948.0,332.4058,332.6047,331.5607,332.0479,10948.0
2024-04-05 11:20:00,333.89,334.32,333.73,334.31,9847.0,331.9882,332.4158,331.8291,332.4058,9847.0
2024-04-05 11:30:00,334.28,334.72,334.13,334.64,9478.0,332.376,332.8135,332.2268,332.7339,9478.0
2024-04-05 11:40:00,334.72,335.32,334.72,335.19,4845.0,332.8135,333.4101,332.8135,333.2808,4845.0
2024-04-05 11:50:00,335.1,335.7,335.1,335.55,7532.0,333.1913,333.7879,333.1913,333.6387,7532.0
2024-04-05 12:00:00,335.58,335.78,335.49,335.72,11158.0,333.6686,333.8674,333.5791,333.8078,11158.0
2024-04-05 12:10:00,335.73,335.92,335.63,335.86,22655.0,333.8177,334.0066,333.7183,333.947,22655.0
2024-04-05 12:20:00,335.74,335.87,335.56,335.58,12595.0,333.8277,333.9569,333.6487,333.6686,12595.0
2024-04-05 12:30:00,335.59,335.81,335.25,335.81,19342.0,333.6785,333.8973,333.3405,333.8973,19342.0
2024-04-05 12:40:00,335.8,335.82,335.47,335.51,18163.0,333.8873,333.9072,333.5592,333.599,18163.0
2024-04-05 12:50:00,335.72,336.19,335.7,336.19,9446.0,333.8078,334.2751,333.7879,334.2751,9446.0
2024-04-05 13:00:00,336.17,336.19,335.35,335.36,17737.0,334.2552,334.2751,333.4399,333.4498,17737.0
2024-04-05 13:10:00,335.5,335.51,335.15,335.34,10195.0,333.589,333.599,333.241,333.4299,10195.0
2024-04-05 13:20:00,335.39,335.64,335.39,335.48,10801.0,333.4797,333.7282,333.4797,333.5691,10801.0
2024-04-05 13:30:00,335.57,335.81,335.39,335.39,12054.0,333.6586,333.8973,333.4797,333.4797,12054.0
2024-04-05 13:40:00,335.49,335.53,334.93,335.02,15147.0,333.5791,333.6189,333.0223,333.1118,15147.0
2024-04-05 13:50:00,335.16,335.16,334.11,334.27,16222.0,333.251,333.251,332.2069,332.366,16222.0
2024-04-05 14:00:00,334.36,335.01,333.73,335.01,15725.0,332.4555,333.1018,331.8291,333.1018,15725.0
2024-04-05 14:10:00,334.9,335.01,334.58,334.76,18577.0,332.9924,333.1018,332.6743,332.8532,18577.0
2024-04-05 14:20:00,334.77,335.29,334.41,334.41,16910.0,332.8632,333.3802,332.5052,332.5052,16910.0
2024-04-05 14:30:00,334.42,334.81,334.27,334.76,12318.0,332.5152,332.903,332.366,332.8532,12318.0
2024-04-05 14:40:00,334.75,334.75,334.08,334.08,6462.0,332.8433,332.8433,332.1771,332.1771,6462.0
2024-04-05 14:50:00,334.02,334.23,333.87,334.2,7851.0,332.1175,332.3263,331.9683,332.2964,7851.0
2024-04-05 15:00:00,334.22,334.66,334.16,334.34,13029.0,332.3163,332.7538,332.2567,332.4356,13029.0
2024-04-05 15:10:00,334.36,334.57,334.28,334.57,7196.0,332.4555,332.6643,332.376,332.6643,7196.0
2024-04-05 15:20:00,334.45,334.5,334.27,334.4,6912.0,332.545,332.5947,332.366,332.4953,6912.0
2024-04-05 15:30:00,334.42,335.05,334.42,334.68,19475.0,332.5152,333.1416,332.5152,332.7737,19475.0
2024-04-05 15:40:00,334.69,334.81,334.47,334.6,57573.0,332.7836,332.903,332.5649,332.6942,57573.0
2024-04-05 15:50:00,334.67,335.25,334.58,334.69,101858.0,332.7638,333.3405,332.6743,332.7836,101858.0
2024-04-08 09:30:00,335.45,335.72,333.99,334.0,135012.0,333.5393,333.8078,332.0876,332.0976,135012.0
2024-04-08 09:40:00,333.79,334.85,333.76,334.69,20013.0,331.8888,332.9427,331.8589,332.7836,20013.0
2024-04-08 09:50:00,334.58,335.14,334.43,334.97,5744.0,332.6743,333.2311,332.5251,333.062,5744.0
2024-04-08 10:00:00,334.88,335.06,334.5,334.91,14117.0,332.9726,333.1515,332.5947,333.0024,14117.0
2024-04-08 10:10:00,335.02,335.22,334.77,335.22,4020.0,333.1118,333.3106,332.8632,333.3106,4020.0
2024-04-08 10:20:00,334.92,335.57,334.84,335.57,12669.0,333.0123,333.6586,332.9328,333.6586,12669.0
2024-04-08 10:30:00,335.67,336.02,335.65,335.71,26211.0,333.7581,334.1061,333.7382,333.7978,26211.0
2024-04-08 10:40:00,335.7,335.76,335.44,335.72,75499.0,333.7879,333.8475,333.5294,333.8078,75499.0
2024-04-08 10:50:00,335.8,336.0,335.69,335.81,15852.0,333.8873,334.0862,333.7779,333.8973,15852.0
2024-04-08 11:00:00,335.89,335.93,335.24,335.58,10227.0,333.9768,334.0166,333.3305,333.6686,10227.0
2024-04-08 11:10:00,335.55,335.72,335.46,335.52,3971.0,333.6387,333.8078,333.5493,333.6089,3971.0
2024-04-08 11:20:00,335.58,335.68,335.32,335.46,4648.0,333.6686,333.768,333.4101,333.5493,4648.0
2024-04-08 11:30:00,335.16,335.35,334.68,335.05,7875.0,333.251,333.4399,332.7737,333.1416,7875.0
2024-04-08 11:40:00,335.04,335.15,334.63,334.83,12460.0,333.1317,333.241,332.724,332.9228,12460.0
2024-04-08 11:50:00,334.84,334.96,334.51,334.82,14660.0,332.9328,333.0521,332.6047,332.9129,14660.0
2024-04-08 12:00:00,334.65,334.84,334.58,334.72,4265.0,332.7439,332.9328,332.6743,332.8135,4265.0
2024-04-08 12:10:00,334.66,334.66,334.36,334.51,10663.0,332.7538,332.7538,332.4555,332.6047,10663.0
2024-04-08 12:20:00,334.46,334.57,333.94,334.54,8594.0,332.555,332.6643,332.0379,332.6345,8594.0
2024-04-08 12:30:00,334.45,334.81,334.39,334.69,2071.0,332.545,332.903,332.4854,332.7836,2071.0
2024-04-08 12:40:00,334.69,334.95,334.69,334.79,8567.0,332.7836,333.0422,332.7836,332.8831,8567.0
2024-04-08 12:50:00,334.87,335.06,334.75,335.03,9784.0,332.9626,333.1515,332.8433,333.1217,9784.0
2024-04-08 13:00:00,335.09,335.13,334.89,334.94,7448.0,333.1814,333.2211,332.9825,333.0322,7448.0
2024-04-08 13:10:00,334.9,334.98,334.59,334.75,32232.0,332.9924,333.072,332.6842,332.8433,32232.0
2024-04-08 13:20:00,334.77,334.84,334.68,334.82,8897.0,332.8632,332.9328,332.7737,332.9129,8897.0
2024-04-08 13:30:00,334.92,334.92,334.58,334.63,7444.0,333.0123,333.0123,332.6743,332.724,7444.0
2024-04-08 13:40:00,334.66,334.72,334.46,334.51,15331.0,332.7538,332.8135,332.555,332.6047,15331.0
2024-04-08 13:50:00,334.52,334.94,334.51,334.94,5179.0,332.6146,333.0322,332.6047,333.0322,5179.0
2024-04-08 14:00:00,335.0,335.08,334.84,335.08,3399.0,333.0919,333.1714,332.9328,333.1714,3399.0
2024-04-08 14:10:00,335.06,335.18,334.95,335.05,43581.0,333.1515,333.2709,333.0422,333.1416,43581.0
2024-04-08 14:20:00,335.06,335.11,334.86,335.0,44612.0,333.1515,333.2013,332.9527,333.0919,44612.0
2024-04-08 14:30:00,334.94,334.95,334.7,334.76,5597.0,333.0322,333.0422,332.7936,332.8532,5597.0
2024-04-08 14:40:00,334.74,334.88,334.59,334.88,13076.0,332.8334,332.9726,332.6842,332.9726,13076.0
2024-04-08 14:50:00,334.92,335.18,334.79,335.18,72919.0,333.0123,333.2709,332.8831,333.2709,72919.0
2024-04-08 15:00:00,335.18,335.22,334.78,334.98,28533.0,333.2709,333.3106,332.8731,333.072,28533.0
2024-04-08 15:10:00,334.99,335.11,334.88,335.0,11096.0,333.0819,333.2013,332.9726,333.0919,11096.0
2024-04-08 15:20:00,335.02,335.13,334.8,335.13,10519.0,333.1118,333.2211,332.893,333.2211,10519.0
2024-04-08 15:30:00,335.1,335.46,335.1,335.15,29126.0,333.1913,333.5493,333.1913,333.241,29126.0
2024-04-08 15:40:00,335.15,335.19,334.76,335.0,10923.0,333.241,333.2808,332.8532,333.0919,10923.0
2024-04-08 15:50:00,334.96,334.99,334.53,334.83,54849.0,333.0521,333.0819,332.6246,332.9228,54849.0
2024-04-09 09:30:00,336.26,336.33,335.21,335.74,42819.0,334.3447,334.4143,333.3007,333.8277,42819.0
2024-04-09 09:40:00,335.82,336.08,335.18,335.2,19827.0,333.9072,334.1657,333.2709,333.2907,19827.0
2024-04-09 09:50:00,335.2,335.38,335.02,335.25,10079.0,333.2907,333.4697,333.1118,333.3405,10079.0
2024-04-09 10:00:00,335.19,335.45,334.95,335.03,4768.0,333.2808,333.5393,333.0422,333.1217,4768.0
2024-04-09 10:10:00,335.03,335.36,335.01,335.07,6197.0,333.1217,333.4498,333.1018,333.1615,6197.0
2024-04-09 10:20:00,335.04,335.19,333.71,333.85,15944.0,333.1317,333.2808,331.8092,331.9484,15944.0
2024-04-09 10:30:00,333.84,333.84,332.66,332.75,14723.0,331.9385,331.9385,330.7652,330.8547,14723.0
2024-04-09 10:40:00,332.43,332.49,331.69,331.71,16864.0,330.5365,330.5962,329.8007,329.8206,16864.0
2024-04-09 10:50:00,331.85,332.33,331.53,332.32,17048.0,329.9598,330.4371,329.6416,330.4271,17048.0
2024-04-09 11:00:00,332.46,332.89,332.29,332.89,16104.0,330.5663,330.9939,330.3973,330.9939,16104.0
2024-04-09 11:10:00,332.75,333.16,332.49,333.11,19965.0,330.8547,331.2624,330.5962,331.2126,19965.0
2024-04-09 11:20:00,333.06,333.07,332.56,332.56,4285.0,331.1629,331.1729,330.6658,330.6658,4285.0
2024-04-09 11:30:00,332.77,332.77,332.48,332.53,6948.0,330.8746,330.8746,330.5862,330.6359,6948.0
2024-04-09 11:40:00,332.65,333.47,332.61,333.4,4883.0,330.7553,331.5706,330.7155,331.501,4883.0
2024-04-09 11:50:00,333.28,333.37,333.09,333.27,17479.0,331.3817,331.4712,331.1928,331.3717,17479.0
2024-04-09 12:00:00,333.24,333.6,333.21,333.44,20804.0,331.3419,331.6999,331.3121,331.5408,20804.0
2024-04-09 12:10:00,333.52,333.94,333.48,333.72,13696.0,331.6203,332.0379,331.5805,331.8192,13696.0
2024-04-09 12:20:00,333.73,333.93,333.64,333.68,10436.0,331.8291,332.028,331.7396,331.7794,10436.0
2024-04-09 12:30:00,333.71,334.02,333.7,334.02,10070.0,331.8092,332.1175,331.7993,332.1175,10070.0
2024-04-09 12:40:00,334.01,334.01,333.72,333.83,13565.0,332.1075,332.1075,331.8192,331.9285,13565.0
2024-04-09 12:50:00,333.78,333.78,333.25,333.4,13677.0,331.8788,331.8788,331.3518,331.501,13677.0
2024-04-09 13:00:00,333.36,333.89,333.27,333.82,25784.0,331.4612,331.9882,331.3717,331.9186,25784.0
2024-04-09 13:10:00,333.88,333.93,333.54,333.6,2214.0,331.9783,332.028,331.6402,331.6999,2214.0
2024-04-09 13:20:00,333.66,334.01,333.53,333.59,4756.0,331.7595,332.1075,331.6303,331.6899,4756.0
2024-04-09 13:30:00,333.66,333.75,333.54,333.72,4779.0,331.7595,331.849,331.6402,331.8192,4779.0
2024-04-09 13:40:00,333.91,333.94,333.29,333.29,4381.0,332.0081,332.0379,331.3916,331.3916,4381.0
2024-04-09 13:50:00,333.47,333.53,333.27,333.27,3589.0,331.5706,331.6303,331.3717,331.3717,3589.0
2024-04-09 14:00:00,333.16,333.51,332.99,333.51,1527.0,331.2624,331.6104,331.0933,331.6104,1527.0
2024-04-09 14:10:00,333.39,333.54,333.33,333.5,3206.0,331.491,331.6402,331.4314,331.6004,3206.0
2024-04-09 14:20:00,333.55,333.61,333.13,333.13,7493.0,331.6501,331.7098,331.2325,331.2325,7493.0
2024-04-09 14:30:00,333.16,333.32,333.01,333.04,12918.0,331.2624,331.4214,331.1132,331.143,12918.0
2024-04-09 14:40:00,333.03,333.18,332.95,333.14,7545.0,331.1331,331.2822,331.0536,331.2425,7545.0
2024-04-09 14:50:00,332.9,333.21,332.87,332.98,5378.0,331.0038,331.3121,330.974,331.0834,5378.0
2024-04-09 15:00:00,332.94,332.95,332.53,332.53,8599.0,331.0436,331.0536,330.6359,330.6359,8599.0
2024-04-09 15:10:00,332.59,333.07,332.42,333.07,11953.0,330.6956,331.1729,330.5266,331.1729,11953.0
2024-04-09 15:20:00,333.19,334.45,333.09,334.41,17181.0,331.2922,332.545,331.1928,332.5052,17181.0
2024-04-09 15:30:00,334.36,334.8,334.03,334.05,14791.0,332.4555,332.893,332.1274,332.1473,14791.0
2024-04-09 15:40:00,334.07,334.26,333.77,334.17,22230.0,332.1672,332.3561,331.8689,332.2666,22230.0
2024-04-09 15:50:00,334.14,335.18,333.98,335.1,63604.0,332.2368,333.2709,332.0777,333.1913,63604.0
2024-04-10 09:30:00,331.09,332.19,330.94,332.19,37526.0,329.2041,330.2979,329.055,330.2979,37526.0
2024-04-10 09:40:00,332.03,332.38,331.26,331.32,12964.0,330.1388,330.4868,329.3732,329.4328,12964.0
2024-04-10 09:50:00,331.37,332.61,331.31,332.16,25893.0,329.4826,330.7155,329.4229,330.2681,25893.0
2024-04-10 10:00:00,331.99,332.69,331.83,332.69,11244.0,330.099,330.795,329.9399,330.795,11244.0
2024-04-10 10:10:00,332.5,332.96,331.95,332.78,39235.0,330.6061,331.0635,330.0593,330.8845,39235.0
2024-04-10 10:20:00,332.73,332.8,332.38,332.53,13366.0,330.8348,330.9044,330.4868,330.6359,13366.0
2024-04-10 10:30:00,332.62,333.47,332.53,333.39,22189.0,330.7254,331.5706,330.6359,331.491,22189.0
2024-04-10 10:40:00,333.32,333.37,332.78,332.78,4223.0,331.4214,331.4712,330.8845,330.8845,4223.0
2024-04-10 10:50:00,332.88,332.91,332.08,332.42,6844.0,330.984,331.0138,330.1885,330.5266,6844.0
2024-04-10 11:00:00,332.39,332.41,332.07,332.07,3426.0,330.4967,330.5166,330.1786,330.1786,3426.0
2024-04-10 11:10:00,332.11,332.25,331.83,332.03,31947.0,330.2183,330.3575,329.9399,330.1388,31947.0
2024-04-10 11:20:00,332.05,332.58,332.05,332.57,15380.0,330.1587,330.6857,330.1587,330.6757,15380.0
2024-04-10 11:30:00,332.72,332.72,331.97,332.02,16905.0,330.8249,330.8249,330.0791,330.1289,16905.0
2024-04-10 11:40:00,332.02,332.11,331.71,331.91,35946.0,330.1289,330.2183,329.8206,330.0195,35946.0
2024-04-10 11:50:00,331.89,332.11,331.85,332.01,12033.0,329.9996,330.2183,329.9598,330.1189,12033.0
2024-04-10 12:00:00,332.04,332.39,331.9,332.12,22913.0,330.1487,330.4967,330.0095,330.2283,22913.0
2024-04-10 12:10:00,332.0,332.13,331.78,331.83,18978.0,330.109,330.2382,329.8902,329.9399,18978.0
2024-04-10 12:20:00,331.89,332.3,331.78,332.11,16760.0,329.9996,330.4073,329.8902,330.2183,16760.0
2024-04-10 12:30:00,332.12,332.49,332.06,332.37,6543.0,330.2283,330.5962,330.1686,330.4769,6543.0
2024-04-10 12:40:00,332.22,332.41,332.15,332.4,3035.0,330.3277,330.5166,330.2581,330.5067,3035.0
2024-04-10 12:50:00,332.33,332.86,332.28,332.81,5635.0,330.4371,330.9641,330.3874,330.9144,5635.0
2024-04-10 13:00:00,332.91,332.97,331.5,331.5,28036.0,331.0138,331.0734,329.6118,329.6118,28036.0
2024-04-10 13:10:00,331.56,332.5,331.46,332.44,34071.0,329.6715,330.6061,329.572,330.5465,34071.0
2024-04-10 13:20:00,332.42,333.48,332.42,332.65,47628.0,330.5266,331.5805,330.5266,330.7553,47628.0
2024-04-10 13:30:00,332.86,332.86,331.56,331.56,19604.0,330.9641,330.9641,329.6715,329.6715,19604.0
2024-04-10 13:40:00,331.83,332.02,331.66,331.74,7330.0,329.9399,330.1289,329.7709,329.8504,7330.0
2024-04-10 13:50:00,332.18,333.17,331.77,332.51,41148.0,330.2879,331.2723,329.8803,330.6161,41148.0
2024-04-10 14:00:00,332.7,332.94,332.07,332.64,6343.0,330.805,331.0436,330.1786,330.7453,6343.0
2024-04-10 14:10:00,332.55,332.86,332.26,332.38,4324.0,330.6558,330.9641,330.3675,330.4868,4324.0
2024-04-10 14:20:00,332.63,332.73,331.99,332.13,10177.0,330.7354,330.8348,330.099,330.2382,10177.0
2024-04-10 14:30:00,332.02,332.27,331.95,332.13,5649.0,330.1289,330.3774,330.0593,330.2382,5649.0
2024-04-10 14:40:00,332.55,332.7,332.43,332.63,5224.0,330.6558,330.805,330.5365,330.7354,5224.0
2024-04-10 14:50:00,332.54,332.78,331.77,331.77,12302.0,330.6459,330.8845,329.8803,329.8803,12302.0
2024-04-10 15:00:00,331.76,331.98,331.59,331.93,7262.0,329.8703,330.0891,329.7013,330.0394,7262.0
2024-04-10 15:10:00,332.1,332.83,331.99,332.76,14656.0,330.2084,330.9342,330.099,330.8646,14656.0
2024-04-10 15:20:00,332.79,333.25,332.64,332.81,48729.0,330.8945,331.3518,330.7453,330.9144,48729.0
2024-04-10 15:30:00,332.66,332.66,332.08,332.2,12143.0,330.7652,330.7652,330.1885,330.3078,12143.0
2024-04-10 15:40:00,332.23,333.32,332.23,333.19,14830.0,330.3377,331.4214,330.3377,331.2922,14830.0
2024-04-10 15:50:00,333.18,333.22,332.64,332.68,70000.0,331.2822,331.322,330.7453,330.7851,70000.0
2024-04-11 09:30:00,334.01,334.19,333.34,333.68,101410.0,332.1075,332.2865,331.4413,331.7794,101410.0
2024-04-11 09:40:00,333.71,333.98,333.35,333.51,81626.0,331.8092,332.0777,331.4513,331.6104,81626.0
2024-04-11 09:50:00,333.61,333.92,333.44,333.69,47323.0,331.7098,332.018,331.5408,331.7893,47323.0
2024-04-11 10:00:00,333.6,333.6,332.76,332.89,36091.0,331.6999,331.6999,330.8646,330.9939,36091.0
2024-04-11 10:10:00,332.88,332.94,332.03,332.3,23679.0,330.984,331.0436,330.1388,330.4073,23679.0
2024-04-11 10:20:00,332.28,332.8,332.26,332.76,19764.0,330.3874,330.9044,330.3675,330.8646,19764.0
2024-04-11 10:30:00,332.8,333.34,332.67,333.3,37119.0,330.9044,331.4413,330.7751,331.4016,37119.0
2024-04-11 10:40:00,333.32,333.71,333.27,333.53,30597.0,331.4214,331.8092,331.3717,331.6303,30597.0
2024-04-11 10:50:00,333.54,333.61,333.2,333.27,24803.0,331.6402,331.7098,331.3021,331.3717,24803.0
2024-04-11 11:00:00,333.32,333.86,333.3,333.38,22471.0,331.4214,331.9584,331.4016,331.4811,22471.0
2024-04-11 11:10:00,333.41,333.93,333.4,333.71,6959.0,331.5109,332.028,331.501,331.8092,6959.0
2024-04-11 11:20:00,333.74,334.0,333.55,333.57,11495.0,331.8391,332.0976,331.6501,331.67,11495.0
2024-04-11 11:30:00,333.52,333.99,333.47,333.96,9494.0,331.6203,332.0876,331.5706,332.0578,9494.0
2024-04-11 11:40:00,333.97,334.27,333.77,334.04,9899.0,332.0677,332.366,331.8689,332.1373,9899.0
2024-04-11 11:50:00,334.02,334.84,333.99,334.84,22492.0,332.1175,332.9328,332.0876,332.9328,22492.0
2024-04-11 12:00:00,334.86,334.87,334.58,334.58,10355.0,332.9527,332.9626,332.6743,332.6743,10355.0
2024-04-11 12:10:00,334.56,334.78,334.53,334.78,20366.0,332.6544,332.8731,332.6246,332.8731,20366.0
2024-04-11 12:20:00,334.74,335.0,334.53,334.53,27921.0,332.8334,333.0919,332.6246,332.6246,27921.0
2024-04-11 12:30:00,334.55,334.78,334.42,334.59,11339.0,332.6444,332.8731,332.5152,332.6842,11339.0
2024-04-11 12:40:00,334.65,334.9,334.58,334.9,10074.0,332.7439,332.9924,332.6743,332.9924,10074.0
2024-04-11 12:50:00,335.0,335.0,334.71,334.73,11310.0,333.0919,333.0919,332.8035,332.8234,11310.0
2024-04-11 13:00:00,334.81,335.87,334.48,335.72,37860.0,332.903,333.9569,332.5748,333.8078,37860.0
2024-04-11 13:10:00,335.75,336.37,335.74,336.37,12169.0,333.8376,334.4541,333.8277,334.4541,12169.0
2024-04-11 13:20:00,336.37,336.68,336.21,336.48,43268.0,334.4541,334.7623,334.295,334.5634,43268.0
2024-04-11 13:30:00,336.46,336.63,336.22,336.22,15608.0,334.5436,334.7126,334.3049,334.3049,15608.0
2024-04-11 13:40:00,336.2,336.82,336.09,336.77,14722.0,334.285,334.9015,334.1757,334.8518,14722.0
2024-04-11 13:50:00,336.77,336.94,336.65,336.81,15191.0,334.8518,335.0208,334.7325,334.8916,15191.0
2024-04-11 14:00:00,336.81,337.63,336.76,337.54,45758.0,334.8916,335.7069,334.8419,335.6174,45758.0
2024-04-11 14:10:00,337.44,337.6,337.37,337.38,19434.0,335.518,335.6771,335.4484,335.4583,19434.0
2024-04-11 14:20:00,337.39,337.79,337.33,337.7,14926.0,335.4683,335.866,335.4086,335.7765,14926.0
2024-04-11 14:30:00,337.77,337.98,337.66,337.91,26104.0,335.8461,336.0549,335.7367,335.9853,26104.0
2024-04-11 14:40:00,337.94,337.97,337.56,337.58,34433.0,336.0151,336.045,335.6373,335.6572,34433.0
2024-04-11 14:50:00,337.73,337.73,337.36,337.5,10956.0,335.8063,335.8063,335.4384,335.5776,10956.0
2024-04-11 15:00:00,337.47,337.76,337.39,337.66,7034.0,335.5478,335.8362,335.4683,335.7367,7034.0
2024-04-11 15:10:00,337.7,337.81,337.39,337.47,18851.0,335.7765,335.8859,335.4683,335.5478,18851.0
2024-04-11 15:20:00,337.48,337.79,337.45,337.7,37589.0,335.5578,335.866,335.5279,335.7765,37589.0
2024-04-11 15:30:00,337.67,337.91,337.63,337.9,122095.0,335.7467,335.9853,335.7069,335.9754,122095.0
2024-04-11 15:40:00,337.91,338.12,337.84,337.91,37911.0,335.9853,336.1941,335.9157,335.9853,37911.0
2024-04-11 15:50:00,337.91,337.91,337.37,337.4,64192.0,335.9853,335.9853,335.4484,335.4782,64192.0
2024-04-12 09:30:00,334.66,335.38,334.57,335.12,55077.0,332.7538,333.4697,332.6643,333.2112,55077.0
2024-04-12 09:40:00,335.03,335.75,334.87,335.43,41034.0,333.1217,333.8376,332.9626,333.5194,41034.0
2024-04-12 09:50:00,335.41,335.77,335.36,335.69,22426.0,333.4995,333.8575,333.4498,333.7779,22426.0
2024-04-12 10:00:00,335.65,335.66,334.43,334.56,23226.0,333.7382,333.7481,332.5251,332.6544,23226.0
2024-04-12 10:10:00,334.66,335.08,334.37,335.06,26312.0,332.7538,333.1714,332.4655,333.1515,26312.0
2024-04-12 10:20:00,334.91,335.12,334.46,334.56,5938.0,333.0024,333.2112,332.555,332.6544,5938.0
2024-04-12 10:30:00,334.44,334.61,333.58,333.71,16269.0,332.5351,332.7041,331.68,331.8092,16269.0
2024-04-12 10:40:00,333.71,333.82,333.38,333.42,30518.0,331.8092,331.9186,331.4811,331.5209,30518.0
2024-04-12 10:50:00,333.4,333.6,333.07,333.14,7587.0,331.501,331.6999,331.1729,331.2425,7587.0
2024-04-12 11:00:00,333.14,333.67,333.13,333.36,32029.0,331.2425,331.7695,331.2325,331.4612,32029.0
2024-04-12 11:10:00,333.33,334.02,333.27,334.02,7667.0,331.4314,332.1175,331.3717,332.1175,7667.0
2024-04-12 11:20:00,334.11,334.4,333.85,334.4,5841.0,332.2069,332.4953,331.9484,332.4953,5841.0
2024-04-12 11:30:00,334.42,334.87,334.36,334.58,5085.0,332.5152,332.9626,332.4555,332.6743,5085.0
2024-04-12 11:40:00,334.55,334.92,334.35,334.92,14233.0,332.6444,333.0123,332.4456,333.0123,14233.0
2024-04-12 11:50:00,334.88,334.88,334.34,334.4,4585.0,332.9726,332.9726,332.4356,332.4953,4585.0
2024-04-12 12:00:00,334.26,334.39,334.01,334.07,28156.0,332.3561,332.4854,332.1075,332.1672,28156.0
2024-04-12 12:10:00,334.07,334.07,333.11,333.11,29294.0,332.1672,332.1672,331.2126,331.2126,29294.0
2024-04-12 12:20:00,333.26,333.59,333.26,333.3,4917.0,331.3618,331.6899,331.3618,331.4016,4917.0
2024-04-12 12:30:00,333.2,333.2,332.43,332.43,14087.0,331.3021,331.3021,330.5365,330.5365,14087.0
2024-04-12 12:40:00,332.62,332.7,332.29,332.31,12607.0,330.7254,330.805,330.3973,330.4172,12607.0
2024-04-12 12:50:00,332.54,332.71,332.5,332.54,4995.0,330.6459,330.8149,330.6061,330.6459,4995.0
2024-04-12 13:00:00,332.39,332.54,332.2,332.2,2908.0,330.4967,330.6459,330.3078,330.3078,2908.0
2024-04-12 13:10:00,332.42,332.79,332.33,332.62,8602.0,330.5266,330.8945,330.4371,330.7254,8602.0
2024-04-12 13:20:00,332.31,332.31,331.74,331.75,4410.0,330.4172,330.4172,329.8504,329.8604,4410.0
2024-04-12 13:30:00,331.84,331.85,331.62,331.85,25455.0,329.9499,329.9598,329.7311,329.9598,25455.0
2024-04-12 13:40:00,331.85,332.87,331.85,332.66,23670.0,329.9598,330.974,329.9598,330.7652,23670.0
2024-04-12 13:50:00,332.71,332.87,332.36,332.4,17368.0,330.8149,330.974,330.4669,330.5067,17368.0
2024-04-12 14:00:00,332.2,332.9,332.01,332.75,27973.0,330.3078,331.0038,330.1189,330.8547,27973.0
2024-04-12 14:10:00,332.76,332.9,332.56,332.81,9172.0,330.8646,331.0038,330.6658,330.9144,9172.0
2024-04-12 14:20:00,332.71,332.82,332.28,332.54,8096.0,330.8149,330.9243,330.3874,330.6459,8096.0
2024-04-12 14:30:00,332.54,332.54,331.99,331.99,21761.0,330.6459,330.6459,330.099,330.099,21761.0
2024-04-12 14:40:00,331.99,332.41,331.9,332.08,11072.0,330.099,330.5166,330.0095,330.1885,11072.0
2024-04-12 14:50:00,332.11,332.32,331.82,331.85,7070.0,330.2183,330.4271,329.93,329.9598,7070.0
2024-04-12 15:00:00,331.78,332.16,331.67,331.91,11166.0,329.8902,330.2681,329.7808,330.0195,11166.0
2024-04-12 15:10:00,331.88,332.08,331.65,331.87,15783.0,329.9896,330.1885,329.761,329.9797,15783.0
2024-04-12 15:20:00,331.91,332.18,331.86,331.93,13682.0,330.0195,330.2879,329.9698,330.0394,13682.0
2024-04-12 15:30:00,332.03,332.36,331.81,331.92,10903.0,330.1388,330.4669,329.92,330.0294,10903.0
2024-04-12 15:40:00,331.9,332.87,331.9,332.75,19095.0,330.0095,330.974,330.0095,330.8547,19095.0
2024-04-12 15:50:00,332.84,332.91,332.26,332.82,192975.0,330.9442,331.0138,330.3675,330.9243,192975.0
2024-04-15 09:30:00,335.59,335.59,333.89,334.41,21886.0,333.6785,333.6785,331.9882,332.5052,21886.0
2024-04-15 09:40:00,334.54,335.06,334.45,334.82,40003.0,332.6345,333.1515,332.545,332.9129,40003.0
2024-04-15 09:50:00,334.79,335.25,334.79,334.84,39660.0,332.8831,333.3405,332.8831,332.9328,39660.0
2024-04-15 10:00:00,335.05,335.33,334.11,334.11,10262.0,333.1416,333.42,332.2069,332.2069,10262.0
2024-04-15 10:10:00,334.0,334.21,333.24,333.95,32452.0,332.0976,332.3064,331.3419,332.0479,32452.0
2024-04-15 10:20:00,333.94,333.97,333.31,333.69,27866.0,332.0379,332.0677,331.4115,331.7893,27866.0
2024-04-15 10:30:00,333.67,333.9,332.82,333.02,39441.0,331.7695,331.9981,330.9243,331.1232,39441.0
2024-04-15 10:40:00,333.05,333.39,332.81,333.33,105025.0,331.153,331.491,330.9144,331.4314,105025.0
2024-04-15 10:50:00,333.21,333.27,332.45,332.45,18809.0,331.3121,331.3717,330.5564,330.5564,18809.0
2024-04-15 11:00:00,332.55,332.91,332.36,332.59,14213.0,330.6558,331.0138,330.4669,330.6956,14213.0
2024-04-15 11:10:00,332.6,332.99,332.4,332.58,25180.0,330.7055,331.0933,330.5067,330.6857,25180.0
2024-04-15 11:20:00,332.52,332.86,332.27,332.86,28053.0,330.626,330.9641,330.3774,330.9641,28053.0
2024-04-15 11:30:00,332.89,333.35,332.86,333.15,25817.0,330.9939,331.4513,330.9641,331.2524,25817.0
2024-04-15 11:40:00,333.2,333.2,332.75,332.77,10378.0,331.3021,331.3021,330.8547,330.8746,10378.0
2024-04-15 11:50:00,332.8,333.43,332.76,333.14,24295.0,330.9044,331.5308,330.8646,331.2425,24295.0
2024-04-15 12:00:00,333.21,333.44,333.12,333.44,25041.0,331.3121,331.5408,331.2226,331.5408,25041.0
2024-04-15 12:10:00,333.29,333.34,332.74,332.74,6163.0,331.3916,331.4413,330.8448,330.8448,6163.0
2024-04-15 12:20:00,332.84,332.84,331.84,331.93,7239.0,330.9442,330.9442,329.9499,330.0394,7239.0
2024-04-15 12:30:00,331.84,331.84,331.19,331.22,9402.0,329.9499,329.9499,329.3036,329.3334,9402.0
2024-04-15 12:40:00,331.48,331.54,331.04,331.28,9995.0,329.5919,329.6516,329.1544,329.3931,9995.0
2024-04-15 12:50:00,331.33,331.55,331.22,331.49,7995.0,329.4428,329.6615,329.3334,329.6019,7995.0
2024-04-15 13:00:00,331.46,331.9,331.23,331.8,35664.0,329.572,330.0095,329.3434,329.9101,35664.0
2024-04-15 13:10:00,331.8,331.8,330.46,330.48,78537.0,329.9101,329.9101,328.5777,328.5976,78537.0
2024-04-15 13:20:00,330.46,330.51,328.78,328.78,52232.0,328.5777,328.6275,326.9073,326.9073,52232.0
2024-04-15 13:30:00,328.83,328.83,328.05,328.1,69038.0,326.957,326.957,326.1815,326.2312,69038.0
2024-04-15 13:40:00,327.91,328.55,327.79,327.81,26796.0,326.0423,326.6786,325.9229,325.9428,26796.0
2024-04-15 13:50:00,327.85,328.61,327.59,328.55,23897.0,325.9826,326.7383,325.7241,326.6786,23897.0
2024-04-15 14:00:00,328.44,328.44,327.84,327.93,23579.0,326.5692,326.5692,325.9727,326.0621,23579.0
2024-04-15 14:10:00,327.93,327.93,327.33,327.73,53302.0,326.0621,326.0621,325.4656,325.8633,53302.0
2024-04-15 14:20:00,327.71,328.01,327.34,327.78,25972.0,325.8434,326.1417,325.4755,325.913,25972.0
2024-04-15 14:30:00,327.64,328.63,327.59,328.47,50618.0,325.7738,326.7582,325.7241,326.5991,50618.0
2024-04-15 14:40:00,328.23,328.3,327.7,327.72,8622.0,326.3604,326.43,325.8335,325.8533,8622.0
2024-04-15 14:50:00,327.71,327.93,327.42,327.71,14280.0,325.8434,326.0621,325.5551,325.8434,14280.0
2024-04-15 15:00:00,327.69,327.69,327.07,327.39,18560.0,325.8235,325.8235,325.207,325.5252,18560.0
2024-04-15 15:10:00,327.41,327.52,326.61,326.65,10209.0,325.5451,325.6545,324.7497,324.7894,10209.0
2024-04-15 15:20:00,326.67,327.5,326.67,327.09,21429.0,324.8093,325.6346,324.8093,325.2269,21429.0
2024-04-15 15:30:00,326.99,327.56,326.92,327.54,44188.0,325.1275,325.6943,325.0579,325.6744,44188.0
2024-04-15 15:40:00,327.56,327.64,326.99,327.63,47934.0,325.6943,325.7738,325.1275,325.7639,47934.0
2024-04-15 15:50:00,327.58,327.59,326.93,326.98,49218.0,325.7141,325.7241,325.0678,325.1176,49218.0
2024-04-16 09:30:00,327.34,327.58,326.84,327.37,57321.0,325.4755,325.7141,324.9784,325.5053,57321.0
2024-04-16 09:40:00,327.23,327.4,326.46,327.04,38214.0,325.3661,325.5352,324.6005,325.1772,38214.0
2024-04-16 09:50:00,326.94,328.14,326.94,328.04,10986.0,325.0778,326.271,325.0778,326.1715,10986.0
2024-04-16 10:00:00,327.85,328.11,327.57,328.11,9462.0,325.9826,326.2411,325.7042,326.2411,9462.0
2024-04-16 10:10:00,328.07,328.48,327.89,328.09,7716.0,326.2014,326.609,326.0224,326.2212,7716.0
2024-04-16 10:20:00,328.29,328.4,327.19,327.19,8197.0,326.4201,326.5295,325.3264,325.3264,8197.0
2024-04-16 10:30:00,327.08,327.19,326.43,326.69,9686.0,325.217,325.3264,324.5707,324.8292,9686.0
2024-04-16 10:40:00,326.79,327.18,326.48,326.98,17783.0,324.9286,325.3164,324.6204,325.1176,17783.0
2024-04-16 10:50:00,326.9,327.07,326.64,326.75,10635.0,325.038,325.207,324.7795,324.8889,10635.0
2024-04-16 11:00:00,326.83,327.47,326.66,327.39,24409.0,324.9684,325.6048,324.7994,325.5252,24409.0
2024-04-16 11:10:00,327.41,327.57,327.19,327.23,14590.0,325.5451,325.7042,325.3264,325.3661,14590.0
2024-04-16 11:20:00,327.2,327.75,327.16,327.62,4015.0,325.3363,325.8832,325.2965,325.7539,4015.0
2024-04-16 11:30:00,327.64,327.73,327.26,327.26,15692.0,325.7738,325.8633,325.396,325.396,15692.0
2024-04-16 11:40:00,327.26,327.78,327.26,327.58,13926.0,325.396,325.913,325.396,325.7141,13926.0
2024-04-16 11:50:00,327.59,328.26,327.56,327.56,8707.0,325.7241,326.3903,325.6943,325.6943,8707.0
2024-04-16 12:00:00,327.24,327.54,326.92,327.54,9837.0,325.3761,325.6744,325.0579,325.6744,9837.0
2024-04-16 12:10:00,327.74,327.93,327.67,327.79,14765.0,325.8732,326.0621,325.8036,325.9229,14765.0
2024-04-16 12:20:00,327.7,327.88,327.53,327.53,7406.0,325.8335,326.0124,325.6644,325.6644,7406.0
2024-04-16 12:30:00,327.58,327.82,327.45,327.56,13461.0,325.7141,325.9528,325.5849,325.6943,13461.0
2024-04-16 12:40:00,327.67,327.84,327.41,327.84,5097.0,325.8036,325.9727,325.5451,325.9727,5097.0
2024-04-16 12:50:00,327.9,328.01,327.47,327.7,4512.0,326.0323,326.1417,325.6048,325.8335,4512.0
2024-04-16 13:00:00,327.56,327.8,327.27,327.79,6984.0,325.6943,325.9329,325.4059,325.9229,6984.0
2024-04-16 13:10:00,327.73,327.87,327.45,327.81,8191.0,325.8633,326.0025,325.5849,325.9428,8191.0
2024-04-16 13:20:00,327.86,328.04,327.5,327.5,4709.0,325.9925,326.1715,325.6346,325.6346,4709.0
2024-04-16 13:30:00,327.67,327.75,326.23,327.31,53606.0,325.8036,325.8832,324.3718,325.4457,53606.0
2024-04-16 13:40:00,327.4,327.9,327.15,327.19,10459.0,325.5352,326.0323,325.2866,325.3264,10459.0
2024-04-16 13:50:00,326.95,327.45,326.49,327.42,25193.0,325.0877,325.5849,324.6304,325.5551,25193.0
2024-04-16 14:00:00,327.28,329.1,327.05,329.1,17222.0,325.4159,327.2255,325.1872,327.2255,17222.0
2024-04-16 14:10:00,328.88,329.22,327.28,327.34,21713.0,327.0067,327.3448,325.4159,325.4755,21713.0
2024-04-16 14:20:00,327.44,327.44,326.57,326.78,20888.0,325.5749,325.5749,324.7099,324.9187,20888.0
2024-04-16 14:30:00,326.76,327.68,326.76,327.57,16456.0,324.8988,325.8136,324.8988,325.7042,16456.0
2024-04-16 14:40:00,327.63,327.75,327.46,327.61,22035.0,325.7639,325.8832,325.5948,325.744,22035.0
2024-04-16 14:50:00,327.63,328.56,327.63,328.56,16469.0,325.7639,326.6886,325.7639,326.6886,16469.0
2024-04-16 15:00:00,328.58,328.59,328.11,328.29,17421.0,326.7084,326.7184,326.2411,326.4201,17421.0
2024-04-16 15:10:00,328.19,328.43,327.91,328.36,44486.0,326.3207,326.5593,326.0423,326.4897,44486.0
2024-04-16 15:20:00,328.33,328.59,328.14,328.44,25981.0,326.4599,326.7184,326.271,326.5692,25981.0
2024-04-16 15:30:00,328.44,328.45,327.21,327.88,7455.0,326.5692,326.5792,325.3462,326.0124,7455.0
2024-04-16 15:40:00,327.78,328.01,327.5,327.88,86888.0,325.913,326.1417,325.6346,326.0124,86888.0
2024-04-16 15:50:00,327.91,328.0,326.96,327.08,87997.0,326.0423,326.1317,325.0977,325.217,87997.0
2024-04-17 09:30:00,328.92,329.08,328.6,329.07,13201.0,327.0465,327.2056,326.7283,327.1957,13201.0
2024-04-17 09:40:00,328.94,329.01,328.51,328.55,15342.0,327.0664,327.136,326.6388,326.6786,15342.0
2024-04-17 09:50:00,328.38,328.38,327.83,328.06,10379.0,326.5096,326.5096,325.9627,326.1914,10379.0
2024-04-17 10:00:00,328.05,328.05,327.34,327.59,11043.0,326.1815,326.1815,325.4755,325.7241,11043.0
2024-04-17 10:10:00,327.53,327.53,326.95,327.07,8115.0,325.6644,325.6644,325.0877,325.207,8115.0
2024-04-17 10:20:00,327.22,327.58,326.81,327.48,9968.0,325.3562,325.7141,324.9485,325.6147,9968.0
2024-04-17 10:30:00,327.54,327.6,327.04,327.06,4698.0,325.6744,325.734,325.1772,325.1971,4698.0
2024-04-17 10:40:00,327.02,327.5,326.94,327.48,32620.0,325.1573,325.6346,325.0778,325.6147,32620.0
2024-04-17 10:50:00,327.19,327.26,325.92,326.43,21942.0,325.3264,325.396,324.0636,324.5707,21942.0
2024-04-17 11:00:00,326.49,327.24,326.48,326.75,24556.0,324.6304,325.3761,324.6204,324.8889,24556.0
2024-04-17 11:10:00,326.85,326.85,326.15,326.16,10789.0,324.9883,324.9883,324.2923,324.3022,10789.0
2024-04-17 11:20:00,326.34,326.56,325.9,325.9,14594.0,324.4812,324.7,324.0437,324.0437,14594.0
2024-04-17 11:30:00,325.94,325.94,325.1,325.37,11717.0,324.0835,324.0835,323.2483,323.5167,11717.0
2024-04-17 11:40:00,325.45,325.74,325.23,325.24,9215.0,323.5963,323.8846,323.3775,323.3875,9215.0
2024-04-17 11:50:00,325.61,325.75,325.46,325.57,25623.0,323.7554,323.8946,323.6062,323.7156,25623.0
2024-04-17 12:00:00,325.44,325.59,324.37,324.43,35301.0,323.5863,323.7355,322.5224,322.5821,35301.0
2024-04-17 12:10:00,324.5,325.04,324.49,324.74,11829.0,322.6517,323.1886,322.6417,322.8903,11829.0
2024-04-17 12:20:00,324.71,324.96,324.29,324.41,18031.0,322.8605,323.1091,322.4429,322.5622,18031.0
2024-04-17 12:30:00,324.42,324.55,324.14,324.24,6526.0,322.5721,322.7014,322.2937,322.3932,6526.0
2024-04-17 12:40:00,324.18,324.28,323.36,324.02,15176.0,322.3335,322.4329,321.5182,322.1744,15176.0
2024-04-17 12:50:00,324.02,324.13,323.72,323.89,6589.0,322.1744,322.2838,321.8761,322.0452,6589.0
2024-04-17 13:00:00,323.76,324.7,323.76,324.7,19176.0,321.9159,322.8505,321.9159,322.8505,19176.0
2024-04-17 13:10:00,324.66,325.12,324.61,324.88,10844.0,322.8108,323.2682,322.7611,323.0295,10844.0
2024-04-17 13:20:00,324.85,325.09,324.67,325.08,10088.0,322.9997,323.2383,322.8207,323.2284,10088.0
2024-04-17 13:30:00,325.19,325.42,325.1,325.26,7151.0,323.3378,323.5664,323.2483,323.4074,7151.0
2024-04-17 13:40:00,325.27,325.39,324.84,325.17,5280.0,323.4173,323.5366,322.9897,323.3179,5280.0
2024-04-17 13:50:00,325.38,325.77,325.01,325.54,18902.0,323.5267,323.9145,323.1588,323.6858,18902.0
2024-04-17 14:00:00,325.72,325.72,325.41,325.6,5197.0,323.8647,323.8647,323.5565,323.7454,5197.0
2024-04-17 14:10:00,325.42,325.52,324.9,325.32,17529.0,323.5664,323.6659,323.0494,323.467,17529.0
2024-04-17 14:20:00,325.27,325.58,325.1,325.25,6322.0,323.4173,323.7255,323.2483,323.3974,6322.0
2024-04-17 14:30:00,325.25,325.35,324.86,325.35,5585.0,323.3974,323.4968,323.0096,323.4968,5585.0
2024-04-17 14:40:00,325.53,326.72,325.48,326.08,36450.0,323.6758,324.859,323.6261,324.2227,36450.0
2024-04-17 14:50:00,326.12,326.22,324.9,325.03,101129.0,324.2625,324.3619,323.0494,323.1787,101129.0
2024-04-17 15:00:00,325.03,325.03,324.43,324.59,23190.0,323.1787,323.1787,322.5821,322.7412,23190.0
2024-04-17 15:10:00,324.64,324.92,324.2,324.81,7812.0,322.7909,323.0693,322.3534,322.9599,7812.0
2024-04-17 15:20:00,324.87,324.91,324.23,324.29,13110.0,323.0196,323.0594,322.3832,322.4429,13110.0
2024-04-17 15:30:00,324.31,324.68,324.19,324.23,17087.0,322.4628,322.8307,322.3435,322.3832,17087.0
2024-04-17 15:40:00,324.28,325.09,324.06,324.93,23673.0,322.4329,323.2383,322.2142,323.0792,23673.0
2024-04-17 15:50:00,325.03,325.03,324.07,324.08,45242.0,323.1787,323.1787,322.2241,322.2341,45242.0
2024-04-18 09:30:00,324.85,324.85,322.5,322.71,137943.0,322.9997,322.9997,320.6631,320.8719,137943.0
2024-04-18 09:40:00,322.7,324.18,322.7,324.17,72563.0,320.8619,322.3335,320.8619,322.3236,72563.0
2024-04-18 09:50:00,324.16,324.41,323.55,323.75,29088.0,322.3136,322.5622,321.7071,321.906,29088.0
2024-04-18 10:00:00,323.89,324.33,323.29,324.33,29974.0,322.0452,322.4827,321.4486,322.4827,29974.0
2024-04-18 10:10:00,324.26,324.66,324.11,324.52,29135.0,322.4131,322.8108,322.2639,322.6716,29135.0
2024-04-18 10:20:00,324.42,324.78,324.28,324.58,31947.0,322.5721,322.9301,322.4329,322.7312,31947.0
2024-04-18 10:30:00,324.6,325.55,324.58,325.09,31675.0,322.7511,323.6957,322.7312,323.2383,31675.0
2024-04-18 10:40:00,325.11,325.64,325.01,325.54,21098.0,323.2582,323.7852,323.1588,323.6858,21098.0
2024-04-18 10:50:00,325.5,325.98,325.28,325.67,23166.0,323.646,324.1233,323.4272,323.815,23166.0
2024-04-18 11:00:00,325.73,325.93,325.48,325.76,25468.0,323.8747,324.0735,323.6261,323.9045,25468.0
2024-04-18 11:10:00,325.81,326.25,325.69,325.98,21953.0,323.9542,324.3917,323.8349,324.1233,21953.0
2024-04-18 11:20:00,325.95,326.27,325.57,325.67,20117.0,324.0934,324.4116,323.7156,323.815,20117.0
2024-04-18 11:30:00,325.67,325.82,325.48,325.64,23656.0,323.815,323.9642,323.6261,323.7852,23656.0
2024-04-18 11:40:00,325.54,325.71,325.35,325.47,15694.0,323.6858,323.8548,323.4968,323.6162,15694.0
2024-04-18 11:50:00,325.44,325.64,325.37,325.51,15213.0,323.5863,323.7852,323.5167,323.6559,15213.0
2024-04-18 12:00:00,325.53,325.76,325.05,325.12,14944.0,323.6758,323.9045,323.1986,323.2682,14944.0
2024-04-18 12:10:00,325.22,325.39,325.01,325.29,20970.0,323.3676,323.5366,323.1588,323.4372,20970.0
2024-04-18 12:20:00,325.26,325.37,325.07,325.28,7917.0,323.4074,323.5167,323.2184,323.4272,7917.0
2024-04-18 12:30:00,325.29,325.32,324.62,325.09,20020.0,323.4372,323.467,322.771,323.2383,20020.0
2024-04-18 12:40:00,325.18,325.2,324.05,324.19,26266.0,323.3278,323.3477,322.2042,322.3435,26266.0
2024-04-18 12:50:00,324.25,324.27,323.82,323.92,27836.0,322.4031,322.423,321.9756,322.075,27836.0
2024-04-18 13:00:00,323.89,324.15,323.61,323.87,43366.0,322.0452,322.3037,321.7668,322.0253,43366.0
2024-04-18 13:10:00,323.86,323.87,322.81,323.12,29283.0,322.0153,322.0253,320.9713,321.2795,29283.0
2024-04-18 13:20:00,323.17,323.43,322.5,323.4,39200.0,321.3293,321.5878,320.6631,321.558,39200.0
2024-04-18 13:30:00,323.4,323.44,322.86,322.95,30660.0,321.558,321.5977,321.021,321.1105,30660.0
2024-04-18 13:40:00,323.0,323.3,322.55,323.23,36312.0,321.1602,321.4585,320.7128,321.3889,36312.0
2024-04-18 13:50:00,323.06,323.11,322.62,322.93,37901.0,321.2199,321.2696,320.7824,321.0906,37901.0
2024-04-18 14:00:00,322.9,322.95,322.45,322.54,58078.0,321.0608,321.1105,320.6134,320.7028,58078.0
2024-04-18 14:10:00,322.54,323.19,322.24,323.01,34333.0,320.7028,321.3491,320.4046,321.1702,34333.0
2024-04-18 14:20:00,323.04,323.47,322.75,322.86,32321.0,321.2,321.6276,320.9117,321.021,32321.0
2024-04-18 14:30:00,322.88,322.88,322.15,322.41,37502.0,321.0409,321.0409,320.3151,320.5736,37502.0
2024-04-18 14:40:00,322.37,322.8,322.35,322.77,35120.0,320.5338,320.9614,320.5139,320.9315,35120.0
2024-04-18 14:50:00,322.74,322.74,322.23,322.32,34402.0,320.9017,320.9017,320.3946,320.4841,34402.0
2024-04-18 15:00:00,322.34,323.25,322.34,322.95,33730.0,320.504,321.4088,320.504,321.1105,33730.0
2024-04-18 15:10:00,322.94,323.35,322.61,322.79,48769.0,321.1006,321.5082,320.7725,320.9514,48769.0
2024-04-18 15:20:00,322.8,323.06,322.57,322.87,71290.0,320.9614,321.2199,320.7327,321.031,71290.0
2024-04-18 15:30:00,322.89,323.22,322.8,322.83,142766.0,321.0509,321.379,320.9614,320.9912,142766.0
2024-04-18 15:40:00,322.81,323.2,322.74,323.11,45827.0,320.9713,321.3591,320.9017,321.2696,45827.0
2024-04-18 15:50:00,323.17,323.5,322.42,322.6,53873.0,321.3293,321.6574,320.5835,320.7625,53873.0
2024-04-19 09:30:00,321.87,321.95,320.9,321.03,54745.0,320.0367,320.1162,319.0722,319.2015,54745.0
2024-04-19 09:40:00,321.22,322.25,320.87,321.68,20590.0,319.3904,320.4145,319.0424,319.8477,20590.0
2024-04-19 09:50:00,321.46,321.73,320.86,321.48,16768.0,319.629,319.8975,319.0324,319.6489,16768.0
2024-04-19 10:00:00,321.42,321.67,320.97,321.06,8129.0,319.5892,319.8378,319.1418,319.2313,8129.0
2024-04-19 10:10:00,320.78,320.9,319.93,319.93,13067.0,318.9529,319.0722,318.1077,318.1077,13067.0
2024-04-19 10:20:00,319.85,320.08,319.0,319.34,25655.0,318.0282,318.2569,317.183,317.5211,25655.0
2024-04-19 10:30:00,319.42,320.08,319.12,319.14,10937.0,317.6006,318.2569,317.3023,317.3222,10937.0
2024-04-19 10:40:00,319.32,320.34,319.16,320.19,21804.0,317.5012,318.5154,317.3421,318.3662,21804.0
2024-04-19 10:50:00,320.31,320.49,319.9,320.13,23265.0,318.4856,318.6645,318.0779,318.3066,23265.0
2024-04-19 11:00:00,320.06,320.06,319.45,320.04,13339.0,318.237,318.237,317.6304,318.2171,13339.0
2024-04-19 11:10:00,320.04,320.05,319.42,319.46,17303.0,318.2171,318.227,317.6006,317.6404,17303.0
2024-04-19 11:20:00,319.45,319.45,319.1,319.3,9480.0,317.6304,317.6304,317.2824,317.4813,9480.0
2024-04-19 11:30:00,319.29,319.46,318.92,319.31,12843.0,317.4714,317.6404,317.1035,317.4912,12843.0
2024-04-19 11:40:00,319.44,319.57,319.19,319.43,5134.0,317.6205,317.7498,317.3719,317.6106,5134.0
2024-04-19 11:50:00,319.36,319.46,318.55,318.55,19771.0,317.541,317.6404,316.7356,316.7356,19771.0
2024-04-19 12:00:00,318.53,319.0,318.0,318.3,8082.0,316.7157,317.183,316.1887,316.487,8082.0
2024-04-19 12:10:00,318.22,318.25,317.33,317.51,15890.0,316.4075,316.4373,315.5225,315.7015,15890.0
2024-04-19 12:20:00,317.38,317.58,316.95,316.95,17939.0,315.5722,315.7711,315.1447,315.1447,17939.0
2024-04-19 12:30:00,316.97,317.3,316.97,317.11,12887.0,315.1646,315.4927,315.1646,315.3038,12887.0
2024-04-19 12:40:00,316.98,317.85,316.89,317.56,5676.0,315.1745,316.0396,315.085,315.7512,5676.0
2024-04-19 12:50:00,317.97,318.36,317.85,318.18,11753.0,316.1589,316.5467,316.0396,316.3677,11753.0
2024-04-19 13:00:00,318.41,318.47,318.16,318.39,16375.0,316.5964,316.656,316.3478,316.5765,16375.0
2024-04-19 13:10:00,318.51,318.69,318.21,318.69,4762.0,316.6958,316.8748,316.3975,316.8748,4762.0
2024-04-19 13:20:00,318.64,318.64,317.97,317.97,12336.0,316.8251,316.8251,316.1589,316.1589,12336.0
2024-04-19 13:30:00,318.0,318.33,317.88,317.88,7867.0,316.1887,316.5168,316.0694,316.0694,7867.0
2024-04-19 13:40:00,317.94,318.62,317.94,318.62,12326.0,316.1291,316.8052,316.1291,316.8052,12326.0
2024-04-19 13:50:00,318.73,319.39,318.25,318.5,60345.0,316.9146,317.5708,316.4373,316.6859,60345.0
2024-04-19 14:00:00,318.4,318.48,317.26,317.76,12841.0,316.5864,316.666,315.4529,315.9501,12841.0
2024-04-19 14:10:00,317.79,317.91,317.33,317.7,7901.0,315.9799,316.0992,315.5225,315.8904,7901.0
2024-04-19 14:20:00,317.64,317.72,316.83,316.83,19541.0,315.8308,315.9103,315.0254,315.0254,19541.0
2024-04-19 14:30:00,316.94,317.14,316.25,316.31,15225.0,315.1347,315.3336,314.4487,314.5083,15225.0
2024-04-19 14:40:00,316.26,316.26,315.53,316.09,39628.0,314.4586,314.4586,313.7328,314.2896,39628.0
2024-04-19 14:50:00,316.16,316.32,315.65,316.09,15286.0,314.3592,314.5183,313.8521,314.2896,15286.0
2024-04-19 15:00:00,315.84,316.41,315.45,316.32,13659.0,314.041,314.6078,313.6532,314.5183,13659.0
2024-04-19 15:10:00,316.2,316.77,316.01,316.58,36478.0,314.399,314.9657,314.21,314.7768,36478.0
2024-04-19 15:20:00,316.56,316.71,316.11,316.43,43525.0,314.7569,314.9061,314.3095,314.6277,43525.0
2024-04-19 15:30:00,316.4,316.57,315.66,315.93,44996.0,314.5978,314.7669,313.862,314.1305,44996.0
2024-04-19 15:40:00,315.95,315.95,315.24,315.77,67598.0,314.1504,314.1504,313.4444,313.9714,67598.0
2024-04-19 15:50:00,315.62,316.52,315.62,316.26,170472.0,313.8223,314.7171,313.8223,314.4586,170472.0
2024-04-22 09:30:00,318.36,318.74,318.12,318.52,24236.0,316.5467,316.9245,316.308,316.7057,24236.0
2024-04-22 09:40:00,318.53,318.95,318.08,318.95,24206.0,316.7157,317.1333,316.2683,317.1333,24206.0
2024-04-22 09:50:00,319.1,319.1,318.38,318.38,37468.0,317.2824,317.2824,316.5665,316.5665,37468.0
2024-04-22 10:00:00,318.47,318.98,318.03,318.12,33923.0,316.656,317.1631,316.2185,316.308,33923.0
2024-04-22 10:10:00,318.21,318.45,317.92,317.94,4715.0,316.3975,316.6361,316.1092,316.1291,4715.0
2024-04-22 10:20:00,317.59,317.59,316.47,316.67,7068.0,315.781,315.781,314.6674,314.8663,7068.0
2024-04-22 10:30:00,316.72,316.95,316.69,316.85,8762.0,314.916,315.1447,314.8862,315.0453,8762.0
2024-04-22 10:40:00,317.29,317.29,316.75,316.89,11123.0,315.4828,315.4828,314.9458,315.085,11123.0
2024-04-22 10:50:00,316.68,316.68,316.12,316.33,15716.0,314.8762,314.8762,314.3194,314.5282,15716.0
2024-04-22 11:00:00,316.31,316.38,316.0,316.09,37854.0,314.5083,314.5779,314.2001,314.2896,37854.0
2024-04-22 11:10:00,316.1,316.3,315.81,316.15,5601.0,314.2995,314.4984,314.0112,314.3492,5601.0
2024-04-22 11:20:00,316.2,316.79,316.04,316.77,42940.0,314.399,314.9856,314.2399,314.9657,42940.0
2024-04-22 11:30:00,316.74,317.33,316.71,317.32,12274.0,314.9359,315.5225,314.9061,315.5126,12274.0
2024-04-22 11:40:00,317.32,317.42,316.89,317.04,44768.0,315.5126,315.612,315.085,315.2342,44768.0
2024-04-22 11:50:00,317.07,317.67,317.06,317.67,13500.0,315.264,315.8606,315.2541,315.8606,13500.0
2024-04-22 12:00:00,317.72,317.85,317.54,317.57,21977.0,315.9103,316.0396,315.7313,315.7612,21977.0
2024-04-22 12:10:00,317.68,318.4,317.66,318.04,8526.0,315.8705,316.5864,315.8506,316.2285,8526.0
2024-04-22 12:20:00,318.03,318.17,317.76,317.83,14765.0,316.2185,316.3577,315.9501,316.0197,14765.0
2024-04-22 12:30:00,317.85,317.85,317.43,317.75,66264.0,316.0396,316.0396,315.622,315.9401,66264.0
2024-04-22 12:40:00,317.79,318.02,317.66,318.01,4906.0,315.9799,316.2086,315.8506,316.1987,4906.0
2024-04-22 12:50:00,317.95,318.02,317.76,317.99,12565.0,316.139,316.2086,315.9501,316.1788,12565.0
2024-04-22 13:00:00,318.13,318.54,318.06,318.48,6357.0,316.318,316.7256,316.2484,316.666,6357.0
2024-04-22 13:10:00,318.42,318.8,318.41,318.72,3384.0,316.6063,316.9842,316.5964,316.9046,3384.0
2024-04-22 13:20:00,318.66,319.41,318.64,319.4,13043.0,316.8449,317.5907,316.8251,317.5807,13043.0
2024-04-22 13:30:00,319.41,319.6,319.38,319.55,12541.0,317.5907,317.7796,317.5608,317.7299,12541.0
2024-04-22 13:40:00,319.54,320.04,319.44,320.0,14178.0,317.7199,318.2171,317.6205,318.1773,14178.0
2024-04-22 13:50:00,320.01,320.61,320.0,320.34,16191.0,318.1873,318.7838,318.1773,318.5154,16191.0
2024-04-22 14:00:00,320.31,320.45,320.12,320.42,6786.0,318.4856,318.6248,318.2966,318.5949,6786.0
2024-04-22 14:10:00,320.61,320.83,320.54,320.79,11830.0,318.7838,319.0026,318.7142,318.9628,11830.0
2024-04-22 14:20:00,320.78,321.04,320.78,320.97,5910.0,318.9529,319.2114,318.9529,319.1418,5910.0
2024-04-22 14:30:00,321.08,321.22,320.55,320.67,8810.0,319.2512,319.3904,318.7242,318.8435,8810.0
2024-04-22 14:40:00,320.65,320.65,320.11,320.11,2717.0,318.8236,318.8236,318.2867,318.2867,2717.0
2024-04-22 14:50:00,320.18,320.49,320.0,320.46,6241.0,318.3563,318.6645,318.1773,318.6347,6241.0
2024-04-22 15:00:00,320.44,320.44,320.21,320.3,10865.0,318.6148,318.6148,318.3861,318.4756,10865.0
2024-04-22 15:10:00,320.28,320.51,320.14,320.14,42208.0,318.4557,318.6844,318.3165,318.3165,42208.0
2024-04-22 15:20:00,320.15,320.5,319.78,320.02,72118.0,318.3265,318.6745,317.9586,318.1972,72118.0
2024-04-22 15:30:00,319.99,320.04,318.93,319.01,63795.0,318.1674,318.2171,317.1134,317.193,63795.0
2024-04-22 15:40:00,319.01,319.83,318.97,319.73,48496.0,317.193,318.0083,317.1532,317.9089,48496.0
2024-04-22 15:50:00,319.73,319.73,318.84,319.29,127547.0,317.9089,317.9089,317.0239,317.4714,127547.0
2024-04-23 09:30:00,321.18,321.41,320.68,320.94,20524.0,319.3506,319.5793,318.8534,319.112,20524.0
2024-04-23 09:40:00,320.94,322.21,320.75,321.72,21986.0,319.112,320.3747,318.923,319.8875,21986.0
2024-04-23 09:50:00,321.77,322.47,321.34,322.06,12418.0,319.9372,320.6332,319.5097,320.2256,12418.0
2024-04-23 10:00:00,321.97,322.71,321.8,322.66,34229.0,320.1361,320.8719,319.9671,320.8222,34229.0
2024-04-23 10:10:00,322.49,322.75,322.38,322.75,5230.0,320.6531,320.9117,320.5438,320.9117,5230.0
2024-04-23 10:20:00,322.75,323.32,322.58,323.32,14659.0,320.9117,321.4784,320.7426,321.4784,14659.0
2024-04-23 10:30:00,323.43,323.88,323.37,323.47,8392.0,321.5878,322.0352,321.5281,321.6276,8392.0
2024-04-23 10:40:00,323.44,323.63,323.2,323.31,22383.0,321.5977,321.7866,321.3591,321.4685,22383.0
2024-04-23 10:50:00,323.34,323.9,323.13,323.9,5367.0,321.4983,322.0551,321.2895,322.0551,5367.0
2024-04-23 11:00:00,323.83,323.87,322.92,322.95,21629.0,321.9855,322.0253,321.0807,321.1105,21629.0
2024-04-23 11:10:00,323.11,323.56,323.11,323.54,5377.0,321.2696,321.717,321.2696,321.6972,5377.0
2024-04-23 11:20:00,323.54,323.85,323.5,323.69,4691.0,321.6972,322.0054,321.6574,321.8463,4691.0
2024-04-23 11:30:00,323.57,323.8,323.41,323.46,2861.0,321.727,321.9557,321.5679,321.6176,2861.0
2024-04-23 11:40:00,323.5,323.61,323.25,323.31,21648.0,321.6574,321.7668,321.4088,321.4685,21648.0
2024-04-23 11:50:00,323.44,323.48,323.14,323.14,1220.0,321.5977,321.6375,321.2994,321.2994,1220.0
2024-04-23 12:00:00,323.19,323.7,323.18,323.69,9821.0,321.3491,321.8562,321.3392,321.8463,9821.0
2024-04-23 12:10:00,323.68,324.07,323.55,323.85,10593.0,321.8364,322.2241,321.7071,322.0054,10593.0
2024-04-23 12:20:00,323.86,324.01,323.75,323.92,14491.0,322.0153,322.1645,321.906,322.075,14491.0
2024-04-23 12:30:00,323.94,324.03,323.77,323.98,8984.0,322.0949,322.1844,321.9258,322.1346,8984.0
2024-04-23 12:40:00,323.93,324.01,323.85,323.9,7488.0,322.0849,322.1645,322.0054,322.0551,7488.0
2024-04-23 12:50:00,323.94,323.95,323.44,323.63,4862.0,322.0949,322.1048,321.5977,321.7866,4862.0
2024-04-23 13:00:00,323.65,323.94,323.5,323.81,6912.0,321.8065,322.0949,321.6574,321.9656,6912.0
2024-04-23 13:10:00,323.62,323.67,323.29,323.57,15496.0,321.7767,321.8264,321.4486,321.727,15496.0
2024-04-23 13:20:00,323.62,323.8,323.56,323.78,9818.0,321.7767,321.9557,321.717,321.9358,9818.0
2024-04-23 13:30:00,323.76,323.85,323.62,323.85,2377.0,321.9159,322.0054,321.7767,322.0054,2377.0
2024-04-23 13:40:00,323.92,324.28,323.91,324.26,10805.0,322.075,322.4329,322.065,322.4131,10805.0
2024-04-23 13:50:00,324.2,324.43,324.15,324.38,2616.0,322.3534,322.5821,322.3037,322.5324,2616.0
2024-04-23 14:00:00,324.42,324.52,324.34,324.4,18096.0,322.5721,322.6716,322.4926,322.5523,18096.0
2024-04-23 14:10:00,324.47,324.5,324.3,324.35,6263.0,322.6219,322.6517,322.4528,322.5025,6263.0
2024-04-23 14:20:00,324.46,324.6,324.46,324.55,8474.0,322.6119,322.7511,322.6119,322.7014,8474.0
2024-04-23 14:30:00,324.57,324.57,324.35,324.46,5410.0,322.7213,322.7213,322.5025,322.6119,5410.0
2024-04-23 14:40:00,324.45,324.6,324.38,324.38,15150.0,322.602,322.7511,322.5324,322.5324,15150.0
2024-04-23 14:50:00,324.4,324.4,324.13,324.35,11674.0,322.5523,322.5523,322.2838,322.5025,11674.0
2024-04-23 15:00:00,324.29,324.29,323.93,324.03,10728.0,322.4429,322.4429,322.0849,322.1844,10728.0
2024-04-23 15:10:00,324.11,324.43,324.09,324.21,9202.0,322.2639,322.5821,322.244,322.3633,9202.0
2024-04-23 15:20:00,324.18,324.31,324.13,324.23,12443.0,322.3335,322.4628,322.2838,322.3832,12443.0
2024-04-23 15:30:00,324.13,324.37,324.1,324.29,28589.0,322.2838,322.5224,322.254,322.4429,28589.0
2024-04-23 15:40:00,324.33,324.35,324.13,324.31,29215.0,322.4827,322.5025,322.2838,322.4628,29215.0
2024-04-23 15:50:00,324.29,324.32,323.81,324.25,30381.0,322.4429,322.4727,321.9656,322.4031,30381.0
2024-04-24 09:30:00,326.11,326.35,325.61,326.26,35689.0,324.2525,324.4911,323.7554,324.4017,35689.0
2024-04-24 09:40:00,326.05,326.61,326.05,326.36,8478.0,324.1929,324.7497,324.1929,324.5011,8478.0
2024-04-24 09:50:00,326.42,326.58,325.26,325.44,6595.0,324.5607,324.7198,323.4074,323.5863,6595.0
2024-04-24 10:00:00,325.55,326.21,325.46,326.08,14949.0,323.6957,324.3519,323.6062,324.2227,14949.0
2024-04-24 10:10:00,326.05,326.17,325.2,325.36,10034.0,324.1929,324.3122,323.3477,323.5068,10034.0
2024-04-24 10:20:00,325.1,325.71,325.1,325.33,10954.0,323.2483,323.8548,323.2483,323.477,10954.0
2024-04-24 10:30:00,325.35,325.5,324.87,324.94,9529.0,323.4968,323.646,323.0196,323.0892,9529.0
2024-04-24 10:40:00,324.96,325.03,324.55,324.8,4292.0,323.1091,323.1787,322.7014,322.95,4292.0
2024-04-24 10:50:00,324.88,324.89,324.59,324.75,5822.0,323.0295,323.0395,322.7412,322.9003,5822.0
2024-04-24 11:00:00,324.61,324.65,323.91,324.02,8982.0,322.7611,322.8008,322.065,322.1744,8982.0
2024-04-24 11:10:00,324.09,324.21,323.81,323.88,11229.0,322.244,322.3633,321.9656,322.0352,11229.0
2024-04-24 11:20:00,323.85,324.07,323.63,324.07,5371.0,322.0054,322.2241,321.7866,322.2241,5371.0
2024-04-24 11:30:00,324.02,324.33,324.02,324.33,3222.0,322.1744,322.4827,322.1744,322.4827,3222.0
2024-04-24 11:40:00,324.27,324.31,323.12,323.4,9041.0,322.423,322.4628,321.2795,321.558,9041.0
2024-04-24 11:50:00,323.45,323.45,323.03,323.15,5221.0,321.6077,321.6077,321.1901,321.3094,5221.0
2024-04-24 12:00:00,323.22,323.49,322.98,323.03,10548.0,321.379,321.6474,321.1403,321.1901,10548.0
2024-04-24 12:10:00,322.97,323.13,322.82,323.04,12023.0,321.1304,321.2895,320.9813,321.2,12023.0
2024-04-24 12:20:00,323.07,323.21,322.98,323.21,7008.0,321.2298,321.369,321.1403,321.369,7008.0
2024-04-24 12:30:00,323.23,323.23,322.5,322.9,3391.0,321.3889,321.3889,320.6631,321.0608,3391.0
2024-04-24 12:40:00,322.9,322.9,322.55,322.6,25235.0,321.0608,321.0608,320.7128,320.7625,25235.0
2024-04-24 12:50:00,322.72,323.59,322.72,323.57,6546.0,320.8818,321.7469,320.8818,321.727,6546.0
2024-04-24 13:00:00,323.52,323.71,323.32,323.32,5198.0,321.6773,321.8662,321.4784,321.4784,5198.0
2024-04-24 13:10:00,323.52,323.86,323.52,323.85,3297.0,321.6773,322.0153,321.6773,322.0054,3297.0
2024-04-24 13:20:00,323.92,324.17,323.92,324.17,1801.0,322.075,322.3236,322.075,322.3236,1801.0
2024-04-24 13:30:00,324.31,324.78,324.31,324.73,2354.0,322.4628,322.9301,322.4628,322.8804,2354.0
2024-04-24 13:40:00,324.65,325.1,324.62,324.81,3856.0,322.8008,323.2483,322.771,322.9599,3856.0
2024-04-24 13:50:00,324.82,325.03,324.77,324.92,18031.0,322.9699,323.1787,322.9201,323.0693,18031.0
2024-04-24 14:00:00,324.97,324.97,324.18,324.43,3310.0,323.119,323.119,322.3335,322.5821,3310.0
2024-04-24 14:10:00,324.45,324.57,323.76,323.96,8109.0,322.602,322.7213,321.9159,322.1148,8109.0
2024-04-24 14:20:00,323.95,324.19,323.7,323.79,4263.0,322.1048,322.3435,321.8562,321.9457,4263.0
2024-04-24 14:30:00,323.7,323.74,323.35,323.72,9669.0,321.8562,321.896,321.5082,321.8761,9669.0
2024-04-24 14:40:00,323.66,323.81,323.56,323.64,7322.0,321.8165,321.9656,321.717,321.7966,7322.0
2024-04-24 14:50:00,323.58,323.61,323.21,323.21,18775.0,321.7369,321.7668,321.369,321.369,18775.0
2024-04-24 15:00:00,323.18,323.69,323.13,323.69,35442.0,321.3392,321.8463,321.2895,321.8463,35442.0
2024-04-24 15:10:00,323.75,323.94,323.65,323.87,28858.0,321.906,322.0949,321.8065,322.0253,28858.0
2024-04-24 15:20:00,323.79,324.49,323.78,324.3,32542.0,321.9457,322.6417,321.9358,322.4528,32542.0
2024-04-24 15:30:00,324.22,324.31,324.08,324.13,10132.0,322.3733,322.4628,322.2341,322.2838,10132.0
2024-04-24 15:40:00,324.17,324.47,324.08,324.4,5215.0,322.3236,322.6219,322.2341,322.5523,5215.0
2024-04-24 15:50:00,324.41,324.42,324.0,324.0,37618.0,322.5622,322.5721,322.1545,322.1545,37618.0
2024-04-25 09:30:00,317.39,317.58,316.56,317.4,37113.0,315.5822,315.7711,314.7569,315.5921,37113.0
2024-04-25 09:40:00,317.29,318.34,317.22,317.92,25574.0,315.4828,316.5268,315.4132,316.1092,25574.0
2024-04-25 09:50:00,318.1,318.1,317.49,317.75,11591.0,316.2881,316.2881,315.6816,315.9401,11591.0
2024-04-25 10:00:00,317.76,318.32,317.33,318.2,20797.0,315.9501,316.5069,315.5225,316.3876,20797.0
2024-04-25 10:10:00,318.34,319.48,318.14,319.35,12889.0,316.5268,317.6603,316.3279,317.531,12889.0
2024-04-25 10:20:00,319.31,319.62,319.2,319.38,8683.0,317.4912,317.7995,317.3819,317.5608,8683.0
2024-04-25 10:30:00,319.25,319.51,318.67,318.94,9612.0,317.4316,317.6901,316.8549,317.1234,9612.0
2024-04-25 10:40:00,318.68,318.83,318.28,318.32,8121.0,316.8648,317.014,316.4671,316.5069,8121.0
2024-04-25 10:50:00,318.36,318.49,317.95,318.32,6138.0,316.5467,316.6759,316.139,316.5069,6138.0
2024-04-25 11:00:00,318.26,318.94,318.25,318.86,6729.0,316.4472,317.1234,316.4373,317.0438,6729.0
2024-04-25 11:10:00,318.92,319.1,318.48,318.65,11466.0,317.1035,317.2824,316.666,316.835,11466.0
2024-04-25 11:20:00,318.78,319.24,318.63,319.24,23453.0,316.9643,317.4216,316.8151,317.4216,23453.0
2024-04-25 11:30:00,319.22,319.22,318.56,319.07,11739.0,317.4018,317.4018,316.7455,317.2526,11739.0
2024-04-25 11:40:00,319.06,319.18,318.81,318.87,22140.0,317.2427,317.362,316.9941,317.0538,22140.0
2024-04-25 11:50:00,318.85,319.7,318.83,319.66,9361.0,317.0339,317.879,317.014,317.8393,9361.0
2024-04-25 12:00:00,319.62,320.04,319.62,319.87,8523.0,317.7995,318.2171,317.7995,318.0481,8523.0
2024-04-25 12:10:00,319.89,320.1,319.39,319.93,25770.0,318.0679,318.2767,317.5708,318.1077,25770.0
2024-04-25 12:20:00,320.0,320.51,319.99,320.47,7314.0,318.1773,318.6844,318.1674,318.6446,7314.0
2024-04-25 12:30:00,320.37,320.47,320.08,320.27,19146.0,318.5452,318.6446,318.2569,318.4458,19146.0
2024-04-25 12:40:00,320.25,320.58,320.06,320.45,16524.0,318.4259,318.754,318.237,318.6248,16524.0
2024-04-25 12:50:00,320.45,321.1,320.34,320.83,9279.0,318.6248,319.2711,318.5154,319.0026,9279.0
2024-04-25 13:00:00,320.96,321.37,320.84,320.88,13019.0,319.1318,319.5395,319.0125,319.0523,13019.0
2024-04-25 13:10:00,320.81,321.01,320.7,320.81,7646.0,318.9827,319.1816,318.8733,318.9827,7646.0
2024-04-25 13:20:00,320.67,320.88,320.32,320.84,4936.0,318.8435,319.0523,318.4955,319.0125,4936.0
2024-04-25 13:30:00,320.78,321.68,320.78,321.66,5929.0,318.9529,319.8477,318.9529,319.8279,5929.0
2024-04-25 13:40:00,321.57,322.06,321.42,322.05,10415.0,319.7384,320.2256,319.5892,320.2156,10415.0
2024-04-25 13:50:00,321.95,322.33,321.94,322.14,11358.0,320.1162,320.494,320.1063,320.3051,11358.0
2024-04-25 14:00:00,322.13,322.35,321.89,322.33,16966.0,320.2952,320.5139,320.0566,320.494,16966.0
2024-04-25 14:10:00,322.31,322.49,322.15,322.46,16977.0,320.4742,320.6531,320.3151,320.6233,16977.0
2024-04-25 14:20:00,322.46,322.5,321.38,321.38,11789.0,320.6233,320.6631,319.5495,319.5495,11789.0
2024-04-25 14:30:00,321.55,321.7,321.14,321.3,7452.0,319.7185,319.8676,319.3108,319.4699,7452.0
2024-04-25 14:40:00,321.15,321.24,320.9,321.05,8109.0,319.3208,319.4103,319.0722,319.2213,8109.0
2024-04-25 14:50:00,321.1,321.41,320.82,321.41,7277.0,319.2711,319.5793,318.9926,319.5793,7277.0
2024-04-25 15:00:00,321.38,322.17,321.38,322.01,14120.0,319.5495,320.335,319.5495,320.1759,14120.0
2024-04-25 15:10:00,321.98,322.49,321.92,322.49,4981.0,320.146,320.6531,320.0864,320.6531,4981.0
2024-04-25 15:20:00,322.56,322.69,322.34,322.49,12273.0,320.7227,320.852,320.504,320.6531,12273.0
2024-04-25 15:30:00,322.59,322.59,322.01,322.01,16403.0,320.7526,320.7526,320.1759,320.1759,16403.0
2024-04-25 15:40:00,321.94,321.96,321.5,321.62,8975.0,320.1063,320.1262,319.6688,319.7881,8975.0
2024-04-25 15:50:00,321.73,322.29,321.7,322.26,233025.0,319.8975,320.4543,319.8676,320.4244,233025.0
2024-04-26 09:30:00,326.44,327.04,325.69,327.03,44681.0,324.5806,325.1772,323.8349,325.1673,44681.0
2024-04-26 09:40:00,326.91,326.97,326.14,326.79,50127.0,325.048,325.1076,324.2823,324.9286,50127.0
2024-04-26 09:50:00,327.08,327.73,327.08,327.57,5586.0,325.217,325.8633,325.217,325.7042,5586.0
2024-04-26 10:00:00,327.67,327.95,327.19,327.95,7131.0,325.8036,326.082,325.3264,326.082,7131.0
2024-04-26 10:10:00,327.89,328.35,327.89,328.22,6804.0,326.0224,326.4798,326.0224,326.3505,6804.0
2024-04-26 10:20:00,328.28,328.38,327.71,327.88,22922.0,326.4102,326.5096,325.8434,326.0124,22922.0
2024-04-26 10:30:00,327.46,328.21,327.44,327.97,5750.0,325.5948,326.3406,325.5749,326.1019,5750.0
2024-04-26 10:40:00,328.03,328.51,327.94,328.51,4864.0,326.1616,326.6388,326.0721,326.6388,4864.0
2024-04-26 10:50:00,328.44,328.78,328.24,328.62,6525.0,326.5692,326.9073,326.3704,326.7482,6525.0
2024-04-26 11:00:00,328.93,329.09,328.63,328.63,7939.0,327.0565,327.2155,326.7582,326.7582,7939.0
2024-04-26 11:10:00,328.67,328.67,327.83,328.33,10433.0,326.7979,326.7979,325.9627,326.4599,10433.0
2024-04-26 11:20:00,328.21,328.31,328.01,328.16,3265.0,326.3406,326.44,326.1417,326.2908,3265.0
2024-04-26 11:30:00,328.2,328.27,328.01,328.14,3539.0,326.3306,326.4002,326.1417,326.271,3539.0
2024-04-26 11:40:00,328.17,328.68,328.14,328.66,13146.0,326.3008,326.8079,326.271,326.788,13146.0
2024-04-26 11:50:00,328.7,328.71,328.25,328.26,2854.0,326.8278,326.8377,326.3803,326.3903,2854.0
2024-04-26 12:00:00,328.18,328.19,327.95,328.15,9240.0,326.3107,326.3207,326.082,326.2809,9240.0
2024-04-26 12:10:00,328.17,328.24,328.09,328.17,14911.0,326.3008,326.3704,326.2212,326.3008,14911.0
2024-04-26 12:20:00,328.12,328.35,328.12,328.31,6614.0,326.2511,326.4798,326.2511,326.44,6614.0
2024-04-26 12:30:00,328.23,328.63,328.1,328.61,6101.0,326.3604,326.7582,326.2312,326.7383,6101.0
2024-04-26 12:40:00,328.65,328.67,328.39,328.61,1891.0,326.778,326.7979,326.5195,326.7383,1891.0
2024-04-26 12:50:00,328.63,328.82,328.6,328.8,5689.0,326.7582,326.9471,326.7283,326.9272,5689.0
2024-04-26 13:00:00,328.85,329.01,328.71,328.75,9822.0,326.9769,327.136,326.8377,326.8775,9822.0
2024-04-26 13:10:00,328.77,329.04,328.77,328.83,9647.0,326.8974,327.1658,326.8974,326.957,9647.0
2024-04-26 13:20:00,328.81,329.04,328.79,328.91,5461.0,326.9371,327.1658,326.9172,327.0366,5461.0
2024-04-26 13:30:00,328.97,329.12,328.85,328.88,5641.0,327.0962,327.2454,326.9769,327.0067,5641.0
2024-04-26 13:40:00,328.79,328.88,328.51,328.87,3369.0,326.9172,327.0067,326.6388,326.9968,3369.0
2024-04-26 13:50:00,328.92,328.92,328.6,328.67,3615.0,327.0465,327.0465,326.7283,326.7979,3615.0
2024-04-26 14:00:00,328.67,328.67,328.29,328.31,5079.0,326.7979,326.7979,326.4201,326.44,5079.0
2024-04-26 14:10:00,328.28,328.39,328.14,328.14,2415.0,326.4102,326.5195,326.271,326.271,2415.0
2024-04-26 14:20:00,328.08,328.24,328.0,328.01,17764.0,326.2113,326.3704,326.1317,326.1417,17764.0
2024-04-26 14:30:00,328.06,328.16,327.82,328.16,11383.0,326.1914,326.2908,325.9528,326.2908,11383.0
2024-04-26 14:40:00,328.07,328.15,327.87,327.96,5231.0,326.2014,326.2809,326.0025,326.092,5231.0
2024-04-26 14:50:00,328.01,328.4,327.88,328.4,12411.0,326.1417,326.5295,326.0124,326.5295,12411.0
2024-04-26 15:00:00,328.31,328.42,328.21,328.31,7080.0,326.44,326.5494,326.3406,326.44,7080.0
2024-04-26 15:10:00,328.45,328.52,328.3,328.46,14715.0,326.5792,326.6488,326.43,326.5891,14715.0
2024-04-26 15:20:00,328.43,328.74,328.4,328.74,16001.0,326.5593,326.8675,326.5295,326.8675,16001.0
2024-04-26 15:30:00,328.74,328.74,328.4,328.48,16217.0,326.8675,326.8675,326.5295,326.609,16217.0
2024-04-26 15:40:00,328.48,328.5,327.98,328.28,12263.0,326.609,326.6289,326.1119,326.4102,12263.0
2024-04-26 15:50:00,328.32,328.38,327.83,327.89,250992.0,326.4499,326.5096,325.9627,326.0224,250992.0
2024-04-29 09:30:00,329.36,329.72,328.56,328.56,34329.0,327.484,327.842,326.6886,326.6886,34329.0
2024-04-29 09:40:00,328.59,328.59,327.77,328.24,21084.0,326.7184,326.7184,325.9031,326.3704,21084.0
2024-04-29 09:50:00,328.15,328.34,327.69,328.34,11687.0,326.2809,326.4698,325.8235,326.4698,11687.0
2024-04-29 10:00:00,328.25,328.73,328.2,328.54,27902.0,326.3803,326.8576,326.3306,326.6687,27902.0
2024-04-29 10:10:00,328.67,328.91,328.64,328.64,6745.0,326.7979,327.0366,326.7681,326.7681,6745.0
2024-04-29 10:20:00,328.83,328.97,328.49,328.75,4344.0,326.957,327.0962,326.619,326.8775,4344.0
2024-04-29 10:30:00,328.67,329.03,328.32,328.38,5816.0,326.7979,327.1559,326.4499,326.5096,5816.0
2024-04-29 10:40:00,328.45,328.71,328.28,328.44,6599.0,326.5792,326.8377,326.4102,326.5692,6599.0
2024-04-29 10:50:00,328.38,328.57,328.32,328.52,2556.0,326.5096,326.6985,326.4499,326.6488,2556.0
2024-04-29 11:00:00,328.39,328.49,328.02,328.17,9446.0,326.5195,326.619,326.1516,326.3008,9446.0
2024-04-29 11:10:00,328.18,328.3,328.14,328.2,3194.0,326.3107,326.43,326.271,326.3306,3194.0
2024-04-29 11:20:00,328.27,328.27,328.07,328.17,6457.0,326.4002,326.4002,326.2014,326.3008,6457.0
2024-04-29 11:30:00,327.96,327.96,327.59,327.73,3909.0,326.092,326.092,325.7241,325.8633,3909.0
2024-04-29 11:40:00,327.77,328.17,327.77,328.05,7319.0,325.9031,326.3008,325.9031,326.1815,7319.0
2024-04-29 11:50:00,327.99,328.24,327.99,328.23,5251.0,326.1218,326.3704,326.1218,326.3604,5251.0
2024-04-29 12:00:00,328.24,328.47,328.2,328.35,5444.0,326.3704,326.5991,326.3306,326.4798,5444.0
2024-04-29 12:10:00,328.37,328.51,328.37,328.45,23708.0,326.4996,326.6388,326.4996,326.5792,23708.0
2024-04-29 12:20:00,328.48,328.5,328.36,328.5,13871.0,326.609,326.6289,326.4897,326.6289,13871.0
2024-04-29 12:30:00,328.65,328.66,328.46,328.46,3481.0,326.778,326.788,326.5891,326.5891,3481.0
2024-04-29 12:40:00,328.4,328.69,328.35,328.63,8852.0,326.5295,326.8178,326.4798,326.7582,8852.0
2024-04-29 12:50:00,328.59,328.62,328.4,328.48,2126.0,326.7184,326.7482,326.5295,326.609,2126.0
2024-04-29 13:00:00,328.54,328.56,328.2,328.31,3680.0,326.6687,326.6886,326.3306,326.44,3680.0
2024-04-29 13:10:00,328.31,328.6,328.31,328.36,3942.0,326.44,326.7283,326.44,326.4897,3942.0
2024-04-29 13:20:00,328.6,328.94,328.6,328.92,3676.0,326.7283,327.0664,326.7283,327.0465,3676.0
2024-04-29 13:30:00,328.99,328.99,328.84,328.84,4085.0,327.1161,327.1161,326.967,326.967,4085.0
2024-04-29 13:40:00,328.88,329.06,328.85,328.91,14875.0,327.0067,327.1857,326.9769,327.0366,14875.0
2024-04-29 13:50:00,328.83,328.9,328.71,328.84,19419.0,326.957,327.0266,326.8377,326.967,19419.0
2024-04-29 14:00:00,328.7,328.7,328.4,328.54,4952.0,326.8278,326.8278,326.5295,326.6687,4952.0
2024-04-29 14:10:00,328.53,328.55,328.37,328.41,4510.0,326.6587,326.6786,326.4996,326.5394,4510.0
2024-04-29 14:20:00,328.53,328.53,328.25,328.28,3485.0,326.6587,326.6587,326.3803,326.4102,3485.0
2024-04-29 14:30:00,328.22,328.23,327.59,327.82,7658.0,326.3505,326.3604,325.7241,325.9528,7658.0
2024-04-29 14:40:00,328.01,328.21,327.95,328.12,10938.0,326.1417,326.3406,326.082,326.2511,10938.0
2024-04-29 14:50:00,328.15,328.3,328.05,328.22,6668.0,326.2809,326.43,326.1815,326.3505,6668.0
2024-04-29 15:00:00,327.81,327.9,326.56,327.21,11960.0,325.9428,326.0323,324.7,325.3462,11960.0
2024-04-29 15:10:00,327.21,327.5,327.14,327.33,7209.0,325.3462,325.6346,325.2766,325.4656,7209.0
2024-04-29 15:20:00,327.4,327.71,327.4,327.58,10109.0,325.5352,325.8434,325.5352,325.7141,10109.0
2024-04-29 15:30:00,327.57,327.77,327.54,327.7,4863.0,325.7042,325.9031,325.6744,325.8335,4863.0
2024-04-29 15:40:00,327.52,327.98,327.52,327.81,7149.0,325.6545,326.1119,325.6545,325.9428,7149.0
2024-04-29 15:50:00,327.85,328.62,327.81,328.56,139065.0,325.9826,326.7482,325.9428,326.6886,139065.0
2024-04-30 09:30:00,327.86,328.51,327.64,328.1,25201.0,325.9925,326.6388,325.7738,326.2312,25201.0
2024-04-30 09:40:00,328.19,328.89,328.19,328.45,17106.0,326.3207,327.0167,326.3207,326.5792,17106.0
2024-04-30 09:50:00,328.45,328.8,328.25,328.7,4141.0,326.5792,326.9272,326.3803,326.8278,4141.0
2024-04-30 10:00:00,328.83,329.03,328.57,328.81,9627.0,326.957,327.1559,326.6985,326.9371,9627.0
2024-04-30 10:10:00,328.73,328.84,328.35,328.69,11403.0,326.8576,326.967,326.4798,326.8178,11403.0
2024-04-30 10:20:00,328.71,328.74,328.17,328.17,8492.0,326.8377,326.8675,326.3008,326.3008,8492.0
2024-04-30 10:30:00,328.03,328.24,327.84,328.24,11678.0,326.1616,326.3704,325.9727,326.3704,11678.0
2024-04-30 10:40:00,328.17,328.65,328.14,328.48,10756.0,326.3008,326.778,326.271,326.609,10756.0
2024-04-30 10:50:00,328.37,328.38,327.93,328.01,6783.0,326.4996,326.5096,326.0621,326.1417,6783.0
2024-04-30 11:00:00,328.06,328.06,327.08,327.09,9257.0,326.1914,326.1914,325.217,325.2269,9257.0
2024-04-30 11:10:00,327.13,327.21,326.47,326.85,7781.0,325.2667,325.3462,324.6105,324.9883,7781.0
2024-04-30 11:20:00,326.9,326.94,326.66,326.74,7625.0,325.038,325.0778,324.7994,324.8789,7625.0
2024-04-30 11:30:00,326.74,326.74,326.37,326.56,2077.0,324.8789,324.8789,324.511,324.7,2077.0
2024-04-30 11:40:00,326.51,326.54,326.13,326.13,5765.0,324.6502,324.6801,324.2724,324.2724,5765.0
2024-04-30 11:50:00,326.24,326.65,326.17,326.53,50662.0,324.3818,324.7894,324.3122,324.6701,50662.0
2024-04-30 12:00:00,326.54,326.54,326.2,326.26,21031.0,324.6801,324.6801,324.342,324.4017,21031.0
2024-04-30 12:10:00,326.28,326.66,326.28,326.52,16622.0,324.4215,324.7994,324.4215,324.6602,16622.0
2024-04-30 12:20:00,326.67,326.84,326.58,326.59,6844.0,324.8093,324.9784,324.7198,324.7298,6844.0
2024-04-30 12:30:00,326.46,326.46,325.49,325.51,20753.0,324.6005,324.6005,323.636,323.6559,20753.0
2024-04-30 12:40:00,325.53,325.53,325.09,325.25,5810.0,323.6758,323.6758,323.2383,323.3974,5810.0
2024-04-30 12:50:00,325.38,325.66,325.17,325.56,4092.0,323.5267,323.8051,323.3179,323.7056,4092.0
2024-04-30 13:00:00,325.53,325.67,325.29,325.48,4152.0,323.6758,323.815,323.4372,323.6261,4152.0
2024-04-30 13:10:00,325.45,325.58,325.09,325.3,6271.0,323.5963,323.7255,323.2383,323.4471,6271.0
2024-04-30 13:20:00,325.32,325.69,325.28,325.51,4937.0,323.467,323.8349,323.4272,323.6559,4937.0
2024-04-30 13:30:00,325.36,325.73,325.33,325.72,6737.0,323.5068,323.8747,323.477,323.8647,6737.0
2024-04-30 13:40:00,325.7,325.93,325.51,325.68,7436.0,323.8449,324.0735,323.6559,323.825,7436.0
2024-04-30 13:50:00,325.72,326.11,325.72,325.95,20235.0,323.8647,324.2525,323.8647,324.0934,20235.0
2024-04-30 14:00:00,326.0,326.23,325.81,325.9,10314.0,324.1431,324.3718,323.9542,324.0437,10314.0
2024-04-30 14:10:00,325.82,325.99,325.63,325.63,14328.0,323.9642,324.1332,323.7752,323.7752,14328.0
2024-04-30 14:20:00,325.62,325.9,325.28,325.28,9579.0,323.7653,324.0437,323.4272,323.4272,9579.0
2024-04-30 14:30:00,325.32,325.69,325.31,325.64,7485.0,323.467,323.8349,323.4571,323.7852,7485.0
2024-04-30 14:40:00,325.71,325.71,325.22,325.22,14129.0,323.8548,323.8548,323.3676,323.3676,14129.0
2024-04-30 14:50:00,324.93,325.11,324.8,325.02,11695.0,323.0792,323.2582,322.95,323.1687,11695.0
2024-04-30 15:00:00,324.98,325.27,324.93,325.22,7639.0,323.129,323.4173,323.0792,323.3676,7639.0
2024-04-30 15:10:00,325.34,325.34,324.87,324.96,5242.0,323.4869,323.4869,323.0196,323.1091,5242.0
2024-04-30 15:20:00,324.95,325.16,324.6,325.1,41516.0,323.0991,323.3079,322.7511,323.2483,41516.0
2024-04-30 15:30:00,325.12,325.32,325.01,325.01,6527.0,323.2682,323.467,323.1588,323.1588,6527.0
2024-04-30 15:40:00,325.09,325.45,324.98,325.39,35295.0,323.2383,323.5963,323.129,323.5366,35295.0
2024-04-30 15:50:00,325.38,325.38,322.74,322.96,69449.0,323.5267,323.5267,320.9017,321.1205,69449.0
2024-05-01 09:30:00,322.69,322.77,321.87,322.37,39331.0,320.852,320.9315,320.0367,320.5338,39331.0
2024-05-01 09:40:00,322.31,322.69,322.07,322.1,18827.0,320.4742,320.852,320.2355,320.2654,18827.0
2024-05-01 09:50:00,322.25,322.42,321.77,322.16,7181.0,320.4145,320.5835,319.9372,320.325,7181.0
2024-05-01 10:00:00,322.12,322.31,321.53,321.64,14273.0,320.2852,320.4742,319.6986,319.808,14273.0
2024-05-01 10:10:00,321.44,321.9,321.3,321.88,11949.0,319.6091,320.0665,319.4699,320.0466,11949.0
2024-05-01 10:20:00,321.88,322.31,321.66,321.92,10049.0,320.0466,320.4742,319.8279,320.0864,10049.0
2024-05-01 10:30:00,322.13,322.66,322.05,322.64,8976.0,320.2952,320.8222,320.2156,320.8023,8976.0
2024-05-01 10:40:00,322.6,322.76,322.41,322.76,56421.0,320.7625,320.9216,320.5736,320.9216,56421.0
2024-05-01 10:50:00,322.68,322.83,322.56,322.59,4389.0,320.8421,320.9912,320.7227,320.7526,4389.0
2024-05-01 11:00:00,322.51,322.6,322.01,322.01,11506.0,320.673,320.7625,320.1759,320.1759,11506.0
2024-05-01 11:10:00,321.97,321.99,321.3,321.3,5247.0,320.1361,320.156,319.4699,319.4699,5247.0
2024-05-01 11:20:00,321.47,321.88,321.44,321.81,5626.0,319.6389,320.0466,319.6091,319.977,5626.0
2024-05-01 11:30:00,321.85,322.12,321.85,322.12,5483.0,320.0168,320.2852,320.0168,320.2852,5483.0
2024-05-01 11:40:00,322.28,322.43,322.03,322.04,13866.0,320.4443,320.5935,320.1958,320.2057,13866.0
2024-05-01 11:50:00,322.04,322.04,321.31,321.31,6302.0,320.2057,320.2057,319.4799,319.4799,6302.0
2024-05-01 12:00:00,321.1,321.48,320.97,321.48,5018.0,319.2711,319.6489,319.1418,319.6489,5018.0
2024-05-01 12:10:00,321.56,322.01,321.54,321.76,35821.0,319.7284,320.1759,319.7085,319.9273,35821.0
2024-05-01 12:20:00,321.8,322.03,321.77,322.03,2760.0,319.9671,320.1958,319.9372,320.1958,2760.0
2024-05-01 12:30:00,322.01,322.01,321.68,321.74,5027.0,320.1759,320.1759,319.8477,319.9074,5027.0
2024-05-01 12:40:00,321.6,321.76,321.58,321.73,7808.0,319.7682,319.9273,319.7483,319.8975,7808.0
2024-05-01 12:50:00,321.52,321.74,321.47,321.53,3504.0,319.6887,319.9074,319.6389,319.6986,3504.0
2024-05-01 13:00:00,321.6,321.61,321.43,321.44,2300.0,319.7682,319.7781,319.5992,319.6091,2300.0
2024-05-01 13:10:00,321.43,321.44,321.15,321.18,16280.0,319.5992,319.6091,319.3208,319.3506,16280.0
2024-05-01 13:20:00,321.17,321.83,321.17,321.77,13038.0,319.3407,319.9969,319.3407,319.9372,13038.0
2024-05-01 13:30:00,321.79,322.23,321.68,321.94,4615.0,319.9571,320.3946,319.8477,320.1063,4615.0
2024-05-01 13:40:00,321.94,322.11,321.7,322.03,5695.0,320.1063,320.2753,319.8676,320.1958,5695.0
2024-05-01 13:50:00,322.0,322.28,321.93,322.13,9696.0,320.1659,320.4443,320.0963,320.2952,9696.0
2024-05-01 14:00:00,322.13,323.26,322.12,322.66,13236.0,320.2952,321.4187,320.2852,320.8222,13236.0
2024-05-01 14:10:00,322.5,322.73,322.27,322.67,7694.0,320.6631,320.8918,320.4344,320.8321,7694.0
2024-05-01 14:20:00,322.65,323.79,322.47,323.74,9825.0,320.8122,321.9457,320.6332,321.896,9825.0
2024-05-01 14:30:00,323.83,324.85,322.33,324.65,20278.0,321.9855,322.9997,320.494,322.8008,20278.0
2024-05-01 14:40:00,324.55,326.63,324.42,326.0,16657.0,322.7014,324.7696,322.5721,324.1431,16657.0
2024-05-01 14:50:00,326.37,327.0,326.19,326.8,23168.0,324.511,325.1374,324.3321,324.9386,23168.0
2024-05-01 15:00:00,327.11,327.57,326.28,327.18,24145.0,325.2468,325.7042,324.4215,325.3164,24145.0
2024-05-01 15:10:00,327.05,327.4,326.66,327.17,9827.0,325.1872,325.5352,324.7994,325.3065,9827.0
2024-05-01 15:20:00,326.78,327.14,325.98,326.41,15390.0,324.9187,325.2766,324.1233,324.5508,15390.0
2024-05-01 15:30:00,326.25,326.26,323.32,323.78,68288.0,324.3917,324.4017,321.4784,321.9358,68288.0
2024-05-01 15:40:00,323.66,324.49,323.38,323.91,115019.0,321.8165,322.6417,321.5381,322.065,115019.0
2024-05-01 15:50:00,323.68,323.68,321.68,321.72,49975.0,321.8364,321.8364,319.8477,319.8875,49975.0
2024-05-02 09:30:00,324.39,324.97,323.46,323.79,30032.0,322.5423,323.119,321.6176,321.9457,30032.0
2024-05-02 09:40:00,323.59,324.13,323.17,323.17,22729.0,321.7469,322.2838,321.3293,321.3293,22729.0
2024-05-02 09:50:00,323.07,323.7,323.07,323.46,29084.0,321.2298,321.8562,321.2298,321.6176,29084.0
2024-05-02 10:00:00,323.15,323.21,321.39,321.53,15070.0,321.3094,321.369,319.5594,319.6986,15070.0
2024-05-02 10:10:00,321.63,322.68,321.63,322.39,13073.0,319.798,320.8421,319.798,320.5537,13073.0
2024-05-02 10:20:00,322.53,323.36,322.28,323.28,5721.0,320.6929,321.5182,320.4443,321.4386,5721.0
2024-05-02 10:30:00,323.29,323.65,322.97,322.98,5405.0,321.4486,321.8065,321.1304,321.1403,5405.0
2024-05-02 10:40:00,323.21,323.35,322.51,323.32,6302.0,321.369,321.5082,320.673,321.4784,6302.0
2024-05-02 10:50:00,323.31,323.78,323.14,323.76,5982.0,321.4685,321.9358,321.2994,321.9159,5982.0
2024-05-02 11:00:00,323.72,324.29,323.62,324.18,6055.0,321.8761,322.4429,321.7767,322.3335,6055.0
2024-05-02 11:10:00,324.24,324.28,324.06,324.06,21845.0,322.3932,322.4329,322.2142,322.2142,21845.0
2024-05-02 11:20:00,324.1,324.17,323.54,323.64,10447.0,322.254,322.3236,321.6972,321.7966,10447.0
2024-05-02 11:30:00,323.71,323.81,323.2,323.36,6750.0,321.8662,321.9656,321.3591,321.5182,6750.0
2024-05-02 11:40:00,323.63,323.84,323.59,323.82,9797.0,321.7866,321.9954,321.7469,321.9756,9797.0
2024-05-02 11:50:00,323.93,324.42,323.93,324.3,3509.0,322.0849,322.5721,322.0849,322.4528,3509.0
2024-05-02 12:00:00,324.37,324.37,324.05,324.05,3337.0,322.5224,322.5224,322.2042,322.2042,3337.0
2024-05-02 12:10:00,323.7,323.72,323.42,323.55,8700.0,321.8562,321.8761,321.5778,321.7071,8700.0
2024-05-02 12:20:00,323.48,323.91,323.47,323.87,7172.0,321.6375,322.065,321.6276,322.0253,7172.0
2024-05-02 12:30:00,323.86,323.86,323.1,323.55,10264.0,322.0153,322.0153,321.2597,321.7071,10264.0
2024-05-02 12:40:00,323.57,323.77,323.57,323.77,3458.0,321.727,321.9258,321.727,321.9258,3458.0
2024-05-02 12:50:00,323.84,323.89,323.54,323.73,40251.0,321.9954,322.0452,321.6972,321.8861,40251.0
2024-05-02 13:00:00,323.77,324.19,323.76,324.15,5762.0,321.9258,322.3435,321.9159,322.3037,5762.0
2024-05-02 13:10:00,324.09,324.63,324.09,324.49,22446.0,322.244,322.7809,322.244,322.6417,22446.0
2024-05-02 13:20:00,324.47,324.98,324.47,324.93,8105.0,322.6219,323.129,322.6219,323.0792,8105.0
2024-05-02 13:30:00,325.06,325.07,324.62,324.78,3330.0,323.2085,323.2184,322.771,322.9301,3330.0
2024-05-02 13:40:00,324.66,324.92,324.59,324.75,5637.0,322.8108,323.0693,322.7412,322.9003,5637.0
2024-05-02 13:50:00,324.78,324.87,324.65,324.81,7256.0,322.9301,323.0196,322.8008,322.9599,7256.0
2024-05-02 14:00:00,324.78,325.34,324.78,325.34,10176.0,322.9301,323.4869,322.9301,323.4869,10176.0
2024-05-02 14:10:00,325.46,325.46,324.98,325.09,10440.0,323.6062,323.6062,323.129,323.2383,10440.0
2024-05-02 14:20:00,325.02,325.36,324.98,325.27,14398.0,323.1687,323.5068,323.129,323.4173,14398.0
2024-05-02 14:30:00,325.28,325.71,325.25,325.52,10848.0,323.4272,323.8548,323.3974,323.6659,10848.0
2024-05-02 14:40:00,325.5,325.77,325.38,325.77,5242.0,323.646,323.9145,323.5267,323.9145,5242.0
2024-05-02 14:50:00,325.63,326.03,325.6,325.92,16762.0,323.7752,324.173,323.7454,324.0636,16762.0
2024-05-02 15:00:00,325.95,326.1,325.46,326.1,7990.0,324.0934,324.2426,323.6062,324.2426,7990.0
2024-05-02 15:10:00,326.11,326.18,325.55,325.64,14893.0,324.2525,324.3221,323.6957,323.7852,14893.0
2024-05-02 15:20:00,325.75,326.08,325.74,325.99,15450.0,323.8946,324.2227,323.8846,324.1332,15450.0
2024-05-02 15:30:00,325.88,325.98,325.11,325.33,6259.0,324.0238,324.1233,323.2582,323.477,6259.0
2024-05-02 15:40:00,325.38,325.43,325.04,325.34,8070.0,323.5267,323.5764,323.1886,323.4869,8070.0
2024-05-02 15:50:00,325.42,325.83,325.08,325.8,267383.0,323.5664,323.9741,323.2284,323.9443,267383.0
2024-05-03 09:30:00,331.49,331.49,330.39,330.5,19837.0,329.6019,329.6019,328.5081,328.6175,19837.0
2024-05-03 09:40:00,330.57,331.66,330.56,331.53,28283.0,328.6871,329.7709,328.6772,329.6416,28283.0
2024-05-03 09:50:00,331.56,332.0,331.36,331.66,16327.0,329.6715,330.109,329.4726,329.7709,16327.0
2024-05-03 10:00:00,331.74,332.13,330.28,330.52,32341.0,329.8504,330.2382,328.3988,328.6374,32341.0
2024-05-03 10:10:00,330.63,330.79,330.06,330.19,7537.0,328.7468,328.9059,328.18,328.3093,7537.0
2024-05-03 10:20:00,330.0,330.78,329.52,330.46,8609.0,328.1204,328.8959,327.6431,328.5777,8609.0
2024-05-03 10:30:00,330.46,330.81,329.82,330.59,29845.0,328.5777,328.9257,327.9414,328.707,29845.0
2024-05-03 10:40:00,330.61,331.2,330.53,331.05,9839.0,328.7269,329.3135,328.6473,329.1644,9839.0
2024-05-03 10:50:00,330.74,330.74,330.23,330.23,7943.0,328.8561,328.8561,328.349,328.349,7943.0
2024-05-03 11:00:00,330.29,330.42,329.73,329.86,3969.0,328.4087,328.538,327.8519,327.9812,3969.0
2024-05-03 11:10:00,329.6,330.27,329.6,330.21,12091.0,327.7226,328.3888,327.7226,328.3292,12091.0
2024-05-03 11:20:00,330.26,330.49,330.14,330.41,5611.0,328.3789,328.6076,328.2596,328.528,5611.0
2024-05-03 11:30:00,330.46,331.06,330.45,330.9,18410.0,328.5777,329.1743,328.5678,329.0152,18410.0
2024-05-03 11:40:00,330.98,331.13,330.75,330.75,4083.0,329.0948,329.2439,328.8661,328.8661,4083.0
2024-05-03 11:50:00,330.81,331.27,330.8,331.12,13712.0,328.9257,329.3831,328.9158,329.234,13712.0
2024-05-03 12:00:00,331.06,331.29,331.02,331.19,6105.0,329.1743,329.403,329.1345,329.3036,6105.0
2024-05-03 12:10:00,331.14,331.2,330.94,331.02,2309.0,329.2539,329.3135,329.055,329.1345,2309.0
2024-05-03 12:20:00,331.0,331.27,330.92,331.12,3310.0,329.1147,329.3831,329.0351,329.234,3310.0
2024-05-03 12:30:00,331.24,331.5,331.14,331.49,13532.0,329.3533,329.6118,329.2539,329.6019,13532.0
2024-05-03 12:40:00,331.51,331.52,331.33,331.38,1743.0,329.6218,329.6317,329.4428,329.4925,1743.0
2024-05-03 12:50:00,331.18,331.25,330.87,330.9,6897.0,329.2936,329.3632,328.9854,329.0152,6897.0
2024-05-03 13:00:00,330.95,331.34,330.95,331.34,1761.0,329.0649,329.4527,329.0649,329.4527,1761.0
2024-05-03 13:10:00,331.42,331.61,331.37,331.45,30676.0,329.5323,329.7212,329.4826,329.5621,30676.0
2024-05-03 13:20:00,331.47,331.53,331.33,331.41,4793.0,329.582,329.6416,329.4428,329.5223,4793.0
2024-05-03 13:30:00,331.43,331.49,331.11,331.49,5224.0,329.5422,329.6019,329.224,329.6019,5224.0
2024-05-03 13:40:00,331.53,331.59,331.24,331.43,18290.0,329.6416,329.7013,329.3533,329.5422,18290.0
2024-05-03 13:50:00,331.45,331.61,331.41,331.41,6622.0,329.5621,329.7212,329.5223,329.5223,6622.0
2024-05-03 14:00:00,331.54,331.86,331.54,331.81,11290.0,329.6516,329.9698,329.6516,329.92,11290.0
2024-05-03 14:10:00,331.88,332.0,331.82,331.97,11185.0,329.9896,330.109,329.93,330.0791,11185.0
2024-05-03 14:20:00,332.01,332.03,331.89,331.94,8081.0,330.1189,330.1388,329.9996,330.0493,8081.0
2024-05-03 14:30:00,331.94,332.14,331.82,331.82,19705.0,330.0493,330.2482,329.93,329.93,19705.0
2024-05-03 14:40:00,331.83,332.02,331.69,331.8,11816.0,329.9399,330.1289,329.8007,329.9101,11816.0
2024-05-03 14:50:00,331.87,331.99,331.7,331.73,13081.0,329.9797,330.099,329.8107,329.8405,13081.0
2024-05-03 15:00:00,331.73,331.97,331.61,331.87,93190.0,329.8405,330.0791,329.7212,329.9797,93190.0
2024-05-03 15:10:00,331.94,331.97,331.59,331.59,9455.0,330.0493,330.0791,329.7013,329.7013,9455.0
2024-05-03 15:20:00,331.59,331.79,331.52,331.72,13012.0,329.7013,329.9002,329.6317,329.8306,13012.0
2024-05-03 15:30:00,331.63,331.77,331.41,331.67,8531.0,329.7411,329.8803,329.5223,329.7808,8531.0
2024-05-03 15:40:00,331.68,331.75,331.33,331.33,6879.0,329.7908,329.8604,329.4428,329.4428,6879.0
2024-05-03 15:50:00,331.37,331.68,331.24,331.41,41252.0,329.4826,329.7908,329.3533,329.5223,41252.0
2024-05-06 09:30:00,332.72,333.48,332.11,333.17,63618.0,330.8249,331.5805,330.2183,331.2723,63618.0
2024-05-06 09:40:00,333.18,333.41,332.93,333.4,23116.0,331.2822,331.5109,331.0337,331.501,23116.0
2024-05-06 09:50:00,333.47,333.56,333.16,333.41,8016.0,331.5706,331.6601,331.2624,331.5109,8016.0
2024-05-06 10:00:00,333.5,333.58,333.3,333.54,22329.0,331.6004,331.68,331.4016,331.6402,22329.0
2024-05-06 10:10:00,333.43,333.43,333.07,333.17,15021.0,331.5308,331.5308,331.1729,331.2723,15021.0
2024-05-06 10:20:00,333.08,333.49,333.05,333.41,17413.0,331.1828,331.5905,331.153,331.5109,17413.0
2024-05-06 10:30:00,333.44,333.54,333.32,333.49,11653.0,331.5408,331.6402,331.4214,331.5905,11653.0
2024-05-06 10:40:00,333.57,333.73,333.39,333.53,11062.0,331.67,331.8291,331.491,331.6303,11062.0
2024-05-06 10:50:00,333.51,333.66,333.5,333.51,10137.0,331.6104,331.7595,331.6004,331.6104,10137.0
2024-05-06 11:00:00,333.54,333.64,333.33,333.61,4155.0,331.6402,331.7396,331.4314,331.7098,4155.0
2024-05-06 11:10:00,333.68,333.69,333.48,333.59,2561.0,331.7794,331.7893,331.5805,331.6899,2561.0
2024-05-06 11:20:00,333.67,333.75,333.5,333.67,9646.0,331.7695,331.849,331.6004,331.7695,9646.0
2024-05-06 11:30:00,333.68,333.82,333.63,333.71,2595.0,331.7794,331.9186,331.7297,331.8092,2595.0
2024-05-06 11:40:00,333.77,334.0,333.77,333.87,8225.0,331.8689,332.0976,331.8689,331.9683,8225.0
2024-05-06 11:50:00,333.86,333.91,333.81,333.81,4157.0,331.9584,332.0081,331.9087,331.9087,4157.0
2024-05-06 12:00:00,333.74,333.78,333.64,333.66,10559.0,331.8391,331.8788,331.7396,331.7595,10559.0
2024-05-06 12:10:00,333.64,333.64,333.46,333.5,29247.0,331.7396,331.7396,331.5607,331.6004,29247.0
2024-05-06 12:20:00,333.43,333.58,333.29,333.57,7202.0,331.5308,331.68,331.3916,331.67,7202.0
2024-05-06 12:30:00,333.59,333.78,333.51,333.78,11635.0,331.6899,331.8788,331.6104,331.8788,11635.0
2024-05-06 12:40:00,333.8,334.02,333.56,333.75,20227.0,331.8987,332.1175,331.6601,331.849,20227.0
2024-05-06 12:50:00,333.8,334.01,333.63,334.01,4231.0,331.8987,332.1075,331.7297,332.1075,4231.0
2024-05-06 13:00:00,334.04,334.16,333.85,333.86,11041.0,332.1373,332.2567,331.9484,331.9584,11041.0
2024-05-06 13:10:00,333.82,333.89,333.62,333.71,19635.0,331.9186,331.9882,331.7197,331.8092,19635.0
2024-05-06 13:20:00,333.75,333.93,333.75,333.85,4155.0,331.849,332.028,331.849,331.9484,4155.0
2024-05-06 13:30:00,333.83,334.01,333.83,334.0,9936.0,331.9285,332.1075,331.9285,332.0976,9936.0
2024-05-06 13:40:00,333.98,334.21,333.97,334.06,4417.0,332.0777,332.3064,332.0677,332.1572,4417.0
2024-05-06 13:50:00,334.07,334.23,334.06,334.19,3924.0,332.1672,332.3263,332.1572,332.2865,3924.0
2024-05-06 14:00:00,334.19,334.37,334.17,334.33,15542.0,332.2865,332.4655,332.2666,332.4257,15542.0
2024-05-06 14:10:00,334.32,334.39,334.31,334.35,11317.0,332.4158,332.4854,332.4058,332.4456,11317.0
2024-05-06 14:20:00,334.34,334.79,334.2,334.63,31384.0,332.4356,332.8831,332.2964,332.724,31384.0
2024-05-06 14:30:00,334.62,334.62,334.42,334.43,15000.0,332.714,332.714,332.5152,332.5251,15000.0
2024-05-06 14:40:00,334.46,334.67,334.41,334.6,29221.0,332.555,332.7638,332.5052,332.6942,29221.0
2024-05-06 14:50:00,334.61,334.81,334.55,334.69,19387.0,332.7041,332.903,332.6444,332.7836,19387.0
2024-05-06 15:00:00,334.7,334.72,334.52,334.67,11070.0,332.7936,332.8135,332.6146,332.7638,11070.0
2024-05-06 15:10:00,334.68,334.69,334.34,334.57,24557.0,332.7737,332.7836,332.4356,332.6643,24557.0
2024-05-06 15:20:00,334.59,334.69,334.51,334.55,19901.0,332.6842,332.7836,332.6047,332.6444,19901.0
2024-05-06 15:30:00,334.55,334.74,334.36,334.68,17053.0,332.6444,332.8334,332.4555,332.7737,17053.0
2024-05-06 15:40:00,334.73,335.06,334.66,335.01,29113.0,332.8234,333.1515,332.7538,333.1018,29113.0
2024-05-06 15:50:00,335.01,335.72,334.83,335.69,42665.0,333.1018,333.8078,332.9228,333.7779,42665.0
2024-05-07 09:30:00,336.06,336.4,335.72,335.78,35783.0,334.1458,334.4839,333.8078,333.8674,35783.0
2024-05-07 09:40:00,335.7,336.07,335.5,335.52,21776.0,333.7879,334.1558,333.589,333.6089,21776.0
2024-05-07 09:50:00,335.39,335.71,335.25,335.46,20110.0,333.4797,333.7978,333.3405,333.5493,20110.0
2024-05-07 10:00:00,335.49,335.69,335.27,335.67,16441.0,333.5791,333.7779,333.3603,333.7581,16441.0
2024-05-07 10:10:00,335.66,336.01,335.63,335.93,6756.0,333.7481,334.0961,333.7183,334.0166,6756.0
2024-05-07 10:20:00,335.94,336.01,335.41,335.47,12873.0,334.0265,334.0961,333.4995,333.5592,12873.0
2024-05-07 10:30:00,335.43,335.67,335.38,335.54,10559.0,333.5194,333.7581,333.4697,333.6288,10559.0
2024-05-07 10:40:00,335.52,335.75,335.45,335.75,9002.0,333.6089,333.8376,333.5393,333.8376,9002.0
2024-05-07 10:50:00,335.91,336.32,335.9,336.25,11770.0,333.9967,334.4044,333.9868,334.3348,11770.0
2024-05-07 11:00:00,336.33,336.36,336.15,336.21,4748.0,334.4143,334.4441,334.2353,334.295,4748.0
2024-05-07 11:10:00,336.24,336.39,336.2,336.22,20924.0,334.3248,334.474,334.285,334.3049,20924.0
2024-05-07 11:20:00,336.3,336.44,336.1,336.33,8810.0,334.3845,334.5237,334.1856,334.4143,8810.0
2024-05-07 11:30:00,336.18,336.32,336.1,336.23,6625.0,334.2652,334.4044,334.1856,334.3149,6625.0
2024-05-07 11:40:00,336.21,336.48,336.2,336.48,3313.0,334.295,334.5634,334.285,334.5634,3313.0
2024-05-07 11:50:00,336.51,336.55,336.37,336.37,3086.0,334.5933,334.633,334.4541,334.4541,3086.0
2024-05-07 12:00:00,336.48,336.61,336.43,336.61,12117.0,334.5634,334.6927,334.5137,334.6927,12117.0
2024-05-07 12:10:00,336.58,336.61,336.42,336.61,2025.0,334.6629,334.6927,334.5038,334.6927,2025.0
2024-05-07 12:20:00,336.6,336.6,336.46,336.53,6165.0,334.6828,334.6828,334.5436,334.6132,6165.0
2024-05-07 12:30:00,336.53,336.53,336.19,336.43,25769.0,334.6132,334.6132,334.2751,334.5137,25769.0
2024-05-07 12:40:00,336.44,336.58,336.33,336.37,11614.0,334.5237,334.6629,334.4143,334.4541,11614.0
2024-05-07 12:50:00,336.35,336.37,336.17,336.28,21304.0,334.4342,334.4541,334.2552,334.3646,21304.0
2024-05-07 13:00:00,336.47,336.48,336.38,336.47,5896.0,334.5535,334.5634,334.464,334.5535,5896.0
2024-05-07 13:10:00,336.51,336.57,336.38,336.45,4199.0,334.5933,334.6529,334.464,334.5336,4199.0
2024-05-07 13:20:00,336.6,336.77,336.6,336.7,8858.0,334.6828,334.8518,334.6828,334.7822,8858.0
2024-05-07 13:30:00,336.69,336.88,336.58,336.58,3522.0,334.7723,334.9612,334.6629,334.6629,3522.0
2024-05-07 13:40:00,336.63,336.63,335.89,335.93,10044.0,334.7126,334.7126,333.9768,334.0166,10044.0
2024-05-07 13:50:00,335.78,335.99,335.68,335.69,15969.0,333.8674,334.0762,333.768,333.7779,15969.0
2024-05-07 14:00:00,335.73,335.95,335.49,335.51,3658.0,333.8177,334.0365,333.5791,333.599,3658.0
2024-05-07 14:10:00,335.61,335.88,335.41,335.41,6173.0,333.6984,333.9669,333.4995,333.4995,6173.0
2024-05-07 14:20:00,335.56,335.67,335.27,335.36,12265.0,333.6487,333.7581,333.3603,333.4498,12265.0
2024-05-07 14:30:00,335.34,335.42,335.04,335.25,9736.0,333.4299,333.5095,333.1317,333.3405,9736.0
2024-05-07 14:40:00,335.31,335.54,335.29,335.47,6240.0,333.4001,333.6288,333.3802,333.5592,6240.0
2024-05-07 14:50:00,335.47,335.54,335.3,335.52,15996.0,333.5592,333.6288,333.3902,333.6089,15996.0
2024-05-07 15:00:00,335.57,335.7,335.44,335.64,5641.0,333.6586,333.7879,333.5294,333.7282,5641.0
2024-05-07 15:10:00,335.68,335.73,335.34,335.49,68624.0,333.768,333.8177,333.4299,333.5791,68624.0
2024-05-07 15:20:00,335.52,335.72,335.5,335.66,12389.0,333.6089,333.8078,333.589,333.7481,12389.0
2024-05-07 15:30:00,335.64,335.69,335.42,335.66,10736.0,333.7282,333.7779,333.5095,333.7481,10736.0
2024-05-07 15:40:00,335.68,335.76,335.44,335.76,6123.0,333.768,333.8475,333.5294,333.8475,6123.0
2024-05-07 15:50:00,335.8,336.07,335.64,335.64,45399.0,333.8873,334.1558,333.7282,333.7282,45399.0
2024-05-08 09:30:00,333.95,334.46,333.87,334.44,26973.0,332.0479,332.555,331.9683,332.5351,26973.0
2024-05-08 09:40:00,334.24,334.73,334.09,334.69,21193.0,332.3362,332.8234,332.1871,332.7836,21193.0
2024-05-08 09:50:00,334.67,334.73,334.49,334.62,10817.0,332.7638,332.8234,332.5848,332.714,10817.0
2024-05-08 10:00:00,334.76,334.89,334.6,334.6,5867.0,332.8532,332.9825,332.6942,332.6942,5867.0
2024-05-08 10:10:00,334.61,334.76,334.41,334.69,6990.0,332.7041,332.8532,332.5052,332.7836,6990.0
2024-05-08 10:20:00,334.8,335.29,334.8,335.19,8444.0,332.893,333.3802,332.893,333.2808,8444.0
2024-05-08 10:30:00,335.19,335.28,334.97,335.07,10942.0,333.2808,333.3703,333.062,333.1615,10942.0
2024-05-08 10:40:00,335.02,335.83,335.01,335.75,12574.0,333.1118,333.9172,333.1018,333.8376,12574.0
2024-05-08 10:50:00,335.6,335.74,335.4,335.42,6362.0,333.6885,333.8277,333.4896,333.5095,6362.0
2024-05-08 11:00:00,335.49,335.64,335.11,335.11,7350.0,333.5791,333.7282,333.2013,333.2013,7350.0
2024-05-08 11:10:00,335.13,335.17,334.77,335.0,11746.0,333.2211,333.2609,332.8632,333.0919,11746.0
2024-05-08 11:20:00,334.87,335.15,334.83,335.05,5359.0,332.9626,333.241,332.9228,333.1416,5359.0
2024-05-08 11:30:00,334.94,335.15,334.93,334.93,4303.0,333.0322,333.241,333.0223,333.0223,4303.0
2024-05-08 11:40:00,334.93,335.03,334.69,334.71,10254.0,333.0223,333.1217,332.7836,332.8035,10254.0
2024-05-08 11:50:00,334.87,334.96,334.79,334.84,14237.0,332.9626,333.0521,332.8831,332.9328,14237.0
2024-05-08 12:00:00,334.91,335.0,334.87,334.87,4815.0,333.0024,333.0919,332.9626,332.9626,4815.0
2024-05-08 12:10:00,334.89,335.16,334.8,335.14,12755.0,332.9825,333.251,332.893,333.2311,12755.0
2024-05-08 12:20:00,335.15,335.2,334.98,335.1,4316.0,333.241,333.2907,333.072,333.1913,4316.0
2024-05-08 12:30:00,334.99,334.99,334.59,334.72,7132.0,333.0819,333.0819,332.6842,332.8135,7132.0
2024-05-08 12:40:00,334.87,335.01,334.7,334.98,3009.0,332.9626,333.1018,332.7936,333.072,3009.0
2024-05-08 12:50:00,334.78,334.86,334.71,334.71,3465.0,332.8731,332.9527,332.8035,332.8035,3465.0
2024-05-08 13:00:00,334.7,334.97,334.32,334.9,11530.0,332.7936,333.062,332.4158,332.9924,11530.0
2024-05-08 13:10:00,334.73,334.77,334.66,334.74,6483.0,332.8234,332.8632,332.7538,332.8334,6483.0
2024-05-08 13:20:00,334.62,334.62,334.36,334.42,4786.0,332.714,332.714,332.4555,332.5152,4786.0
2024-05-08 13:30:00,334.38,334.63,334.38,334.56,7594.0,332.4754,332.724,332.4754,332.6544,7594.0
2024-05-08 13:40:00,334.57,334.95,334.56,334.84,4591.0,332.6643,333.0422,332.6544,332.9328,4591.0
2024-05-08 13:50:00,334.88,335.08,334.88,335.08,5360.0,332.9726,333.1714,332.9726,333.1714,5360.0
2024-05-08 14:00:00,335.1,335.14,334.93,334.94,5091.0,333.1913,333.2311,333.0223,333.0322,5091.0
2024-05-08 14:10:00,335.15,335.3,335.08,335.22,6020.0,333.241,333.3902,333.1714,333.3106,6020.0
2024-05-08 14:20:00,335.27,335.27,335.0,335.18,9405.0,333.3603,333.3603,333.0919,333.2709,9405.0
2024-05-08 14:30:00,335.18,335.3,335.05,335.12,5087.0,333.2709,333.3902,333.1416,333.2112,5087.0
2024-05-08 14:40:00,335.17,335.17,335.0,335.13,3311.0,333.2609,333.2609,333.0919,333.2211,3311.0
2024-05-08 14:50:00,335.15,335.15,334.9,334.92,7768.0,333.241,333.241,332.9924,333.0123,7768.0
2024-05-08 15:00:00,334.93,334.93,334.65,334.85,10013.0,333.0223,333.0223,332.7439,332.9427,10013.0
2024-05-08 15:10:00,334.84,335.13,334.77,335.09,4519.0,332.9328,333.2211,332.8632,333.1814,4519.0
2024-05-08 15:20:00,335.08,335.19,335.06,335.15,7821.0,333.1714,333.2808,333.1515,333.241,7821.0
2024-05-08 15:30:00,335.11,335.29,335.11,335.13,12424.0,333.2013,333.3802,333.2013,333.2211,12424.0
2024-05-08 15:40:00,335.13,335.3,335.11,335.25,7025.0,333.2211,333.3902,333.2013,333.3405,7025.0
2024-05-08 15:50:00,335.3,335.4,335.05,335.11,261906.0,333.3902,333.4896,333.1416,333.2013,261906.0
2024-05-09 09:30:00,335.21,335.57,335.01,335.04,22643.0,333.3007,333.6586,333.1018,333.1317,22643.0
2024-05-09 09:40:00,334.99,334.99,334.22,334.25,12034.0,333.0819,333.0819,332.3163,332.3462,12034.0
2024-05-09 09:50:00,334.23,334.81,334.22,334.81,16989.0,332.3263,332.903,332.3163,332.903,16989.0
2024-05-09 10:00:00,334.86,335.24,334.77,334.95,5156.0,332.9527,333.3305,332.8632,333.0422,5156.0
2024-05-09 10:10:00,335.05,335.27,334.5,334.5,8407.0,333.1416,333.3603,332.5947,332.5947,8407.0
2024-05-09 10:20:00,334.51,335.0,334.51,334.84,4160.0,332.6047,333.0919,332.6047,332.9328,4160.0
2024-05-09 10:30:00,335.01,335.84,335.01,335.74,4719.0,333.1018,333.9271,333.1018,333.8277,4719.0
2024-05-09 10:40:00,335.72,335.8,335.48,335.71,4265.0,333.8078,333.8873,333.5691,333.7978,4265.0
2024-05-09 10:50:00,335.66,335.92,335.62,335.8,8756.0,333.7481,334.0066,333.7083,333.8873,8756.0
2024-05-09 11:00:00,335.82,336.18,335.82,336.03,6012.0,333.9072,334.2652,333.9072,334.116,6012.0
2024-05-09 11:10:00,336.01,336.07,335.86,335.92,4575.0,334.0961,334.1558,333.947,334.0066,4575.0
2024-05-09 11:20:00,336.03,336.23,335.93,336.23,1651.0,334.116,334.3149,334.0166,334.3149,1651.0
2024-05-09 11:30:00,336.27,336.29,335.96,336.0,8156.0,334.3546,334.3745,334.0464,334.0862,8156.0
2024-05-09 11:40:00,336.02,336.02,335.55,335.75,9073.0,334.1061,334.1061,333.6387,333.8376,9073.0
2024-05-09 11:50:00,335.65,335.67,335.28,335.28,6252.0,333.7382,333.7581,333.3703,333.3703,6252.0
2024-05-09 12:00:00,335.4,335.58,335.28,335.57,2298.0,333.4896,333.6686,333.3703,333.6586,2298.0
2024-05-09 12:10:00,335.59,335.76,335.5,335.5,3247.0,333.6785,333.8475,333.589,333.589,3247.0
2024-05-09 12:20:00,335.57,335.8,335.57,335.71,3520.0,333.6586,333.8873,333.6586,333.7978,3520.0
2024-05-09 12:30:00,335.66,335.89,335.45,335.87,21428.0,333.7481,333.9768,333.5393,333.9569,21428.0
2024-05-09 12:40:00,335.84,336.07,335.81,335.88,6502.0,333.9271,334.1558,333.8973,333.9669,6502.0
2024-05-09 12:50:00,336.04,336.1,335.98,336.06,4223.0,334.126,334.1856,334.0663,334.1458,4223.0
2024-05-09 13:00:00,336.01,336.33,335.88,336.17,14367.0,334.0961,334.4143,333.9669,334.2552,14367.0
2024-05-09 13:10:00,336.17,336.33,336.04,336.07,16362.0,334.2552,334.4143,334.126,334.1558,16362.0
2024-05-09 13:20:00,336.04,336.22,335.76,336.22,3701.0,334.126,334.3049,333.8475,334.3049,3701.0
2024-05-09 13:30:00,336.19,336.24,336.11,336.17,4187.0,334.2751,334.3248,334.1956,334.2552,4187.0
2024-05-09 13:40:00,336.13,336.27,336.03,336.06,6260.0,334.2154,334.3546,334.116,334.1458,6260.0
2024-05-09 13:50:00,336.05,336.06,335.95,336.0,17750.0,334.1359,334.1458,334.0365,334.0862,17750.0
2024-05-09 14:00:00,335.92,335.96,335.77,335.9,7450.0,334.0066,334.0464,333.8575,333.9868,7450.0
2024-05-09 14:10:00,335.91,336.0,335.81,335.92,9197.0,333.9967,334.0862,333.8973,334.0066,9197.0
2024-05-09 14:20:00,335.89,336.11,335.67,336.11,4143.0,333.9768,334.1956,333.7581,334.1956,4143.0
2024-05-09 14:30:00,336.09,336.26,336.05,336.22,11622.0,334.1757,334.3447,334.1359,334.3049,11622.0
2024-05-09 14:40:00,336.18,336.3,336.18,336.26,5100.0,334.2652,334.3845,334.2652,334.3447,5100.0
2024-05-09 14:50:00,336.3,336.5,336.3,336.39,19100.0,334.3845,334.5833,334.3845,334.474,19100.0
2024-05-09 15:00:00,336.32,336.45,336.22,336.38,22166.0,334.4044,334.5336,334.3049,334.464,22166.0
2024-05-09 15:10:00,336.35,336.35,336.09,336.18,11288.0,334.4342,334.4342,334.1757,334.2652,11288.0
2024-05-09 15:20:00,336.17,336.24,336.05,336.09,10141.0,334.2552,334.3248,334.1359,334.1757,10141.0
2024-05-09 15:30:00,336.04,336.33,336.01,336.27,6840.0,334.126,334.4143,334.0961,334.3546,6840.0
2024-05-09 15:40:00,336.09,336.13,335.93,335.99,15269.0,334.1757,334.2154,334.0166,334.0762,15269.0
2024-05-09 15:50:00,335.98,336.33,335.97,336.25,47180.0,334.0663,334.4143,334.0564,334.3348,47180.0
2024-05-10 09:30:00,337.31,337.79,336.94,337.69,21091.0,335.3887,335.866,335.0208,335.7666,21091.0
2024-05-10 09:40:00,337.74,338.25,337.74,338.18,11581.0,335.8163,336.3234,335.8163,336.2538,11581.0
2024-05-10 09:50:00,338.2,338.2,337.89,338.0,13105.0,336.2737,336.2737,335.9654,336.0748,13105.0
2024-05-10 10:00:00,337.9,337.9,337.29,337.38,10217.0,335.9754,335.9754,335.3688,335.4583,10217.0
2024-05-10 10:10:00,337.13,337.16,336.8,336.8,10910.0,335.2097,335.2396,334.8816,334.8816,10910.0
2024-05-10 10:20:00,336.65,336.88,336.33,336.33,5702.0,334.7325,334.9612,334.4143,334.4143,5702.0
2024-05-10 10:30:00,336.39,336.49,336.13,336.49,13261.0,334.474,334.5734,334.2154,334.5734,13261.0
2024-05-10 10:40:00,336.46,336.8,336.37,336.49,7579.0,334.5436,334.8816,334.4541,334.5734,7579.0
2024-05-10 10:50:00,336.66,336.66,335.85,336.09,6581.0,334.7424,334.7424,333.937,334.1757,6581.0
2024-05-10 11:00:00,336.17,336.42,336.01,336.03,16079.0,334.2552,334.5038,334.0961,334.116,16079.0
2024-05-10 11:10:00,336.06,336.36,336.06,336.14,4523.0,334.1458,334.4441,334.1458,334.2254,4523.0
2024-05-10 11:20:00,336.22,336.37,336.16,336.34,8955.0,334.3049,334.4541,334.2453,334.4242,8955.0
2024-05-10 11:30:00,336.38,336.41,335.91,336.07,15981.0,334.464,334.4938,333.9967,334.1558,15981.0
2024-05-10 11:40:00,336.0,336.02,335.59,335.94,19548.0,334.0862,334.1061,333.6785,334.0265,19548.0
2024-05-10 11:50:00,335.96,336.2,335.96,336.18,5739.0,334.0464,334.285,334.0464,334.2652,5739.0
2024-05-10 12:00:00,336.14,336.14,335.73,336.08,12357.0,334.2254,334.2254,333.8177,334.1657,12357.0
2024-05-10 12:10:00,336.05,336.28,336.03,336.17,24123.0,334.1359,334.3646,334.116,334.2552,24123.0
2024-05-10 12:20:00,336.15,336.28,336.1,336.17,2783.0,334.2353,334.3646,334.1856,334.2552,2783.0
2024-05-10 12:30:00,336.19,336.29,335.96,335.98,5851.0,334.2751,334.3745,334.0464,334.0663,5851.0
2024-05-10 12:40:00,336.08,336.45,336.06,336.42,6513.0,334.1657,334.5336,334.1458,334.5038,6513.0
2024-05-10 12:50:00,336.41,336.51,336.27,336.4,4504.0,334.4938,334.5933,334.3546,334.4839,4504.0
2024-05-10 13:00:00,336.33,336.35,336.12,336.12,13237.0,334.4143,334.4342,334.2055,334.2055,13237.0
2024-05-10 13:10:00,336.02,336.21,336.02,336.16,4821.0,334.1061,334.295,334.1061,334.2453,4821.0
2024-05-10 13:20:00,336.09,336.13,335.96,336.04,8550.0,334.1757,334.2154,334.0464,334.126,8550.0
2024-05-10 13:30:00,336.08,336.2,336.04,336.05,5180.0,334.1657,334.285,334.126,334.1359,5180.0
2024-05-10 13:40:00,336.1,336.13,335.75,335.98,9227.0,334.1856,334.2154,333.8376,334.0663,9227.0
2024-05-10 13:50:00,336.02,336.62,336.02,336.59,13375.0,334.1061,334.7027,334.1061,334.6728,13375.0
2024-05-10 14:00:00,336.55,336.61,336.36,336.61,4224.0,334.633,334.6927,334.4441,334.6927,4224.0
2024-05-10 14:10:00,336.62,336.7,336.59,336.7,1611.0,334.7027,334.7822,334.6728,334.7822,1611.0
2024-05-10 14:20:00,336.56,336.6,336.42,336.53,21352.0,334.643,334.6828,334.5038,334.6132,21352.0
2024-05-10 14:30:00,336.47,336.48,336.18,336.22,7744.0,334.5535,334.5634,334.2652,334.3049,7744.0
2024-05-10 14:40:00,336.25,336.47,336.25,336.46,153931.0,334.3348,334.5535,334.3348,334.5436,153931.0
2024-05-10 14:50:00,336.55,336.63,336.47,336.63,7930.0,334.633,334.7126,334.5535,334.7126,7930.0
2024-05-10 15:00:00,336.64,336.64,336.45,336.53,6240.0,334.7225,334.7225,334.5336,334.6132,6240.0
2024-05-10 15:10:00,336.5,336.71,336.44,336.68,15398.0,334.5833,334.7921,334.5237,334.7623,15398.0
2024-05-10 15:20:00,336.65,336.72,336.6,336.62,8684.0,334.7325,334.8021,334.6828,334.7027,8684.0
2024-05-10 15:30:00,336.67,336.72,336.48,336.69,5060.0,334.7524,334.8021,334.5634,334.7723,5060.0
2024-05-10 15:40:00,336.68,336.68,336.42,336.44,5168.0,334.7623,334.7623,334.5038,334.5237,5168.0
2024-05-10 15:50:00,336.46,336.93,336.46,336.63,24898.0,334.5436,335.0109,334.5436,334.7126,24898.0
2024-05-13 09:30:00,337.53,337.64,336.55,336.55,37147.0,335.6075,335.7168,334.633,334.633,37147.0
2024-05-13 09:40:00,336.4,336.47,335.89,335.98,25845.0,334.4839,334.5535,333.9768,334.0663,25845.0
2024-05-13 09:50:00,336.09,336.33,335.86,336.33,7519.0,334.1757,334.4143,333.947,334.4143,7519.0
2024-05-13 10:00:00,336.3,336.44,336.25,336.38,23747.0,334.3845,334.5237,334.3348,334.464,23747.0
2024-05-13 10:10:00,336.39,336.57,336.27,336.45,5671.0,334.474,334.6529,334.3546,334.5336,5671.0
2024-05-13 10:20:00,336.46,336.71,336.43,336.62,5355.0,334.5436,334.7921,334.5137,334.7027,5355.0
2024-05-13 10:30:00,336.6,336.6,336.26,336.38,5506.0,334.6828,334.6828,334.3447,334.464,5506.0
2024-05-13 10:40:00,336.4,336.53,336.27,336.53,15345.0,334.4839,334.6132,334.3546,334.6132,15345.0
2024-05-13 10:50:00,336.57,336.61,336.38,336.42,7495.0,334.6529,334.6927,334.464,334.5038,7495.0
2024-05-13 11:00:00,336.46,336.54,336.27,336.41,10496.0,334.5436,334.6231,334.3546,334.4938,10496.0
2024-05-13 11:10:00,336.6,336.74,336.54,336.56,4951.0,334.6828,334.822,334.6231,334.643,4951.0
2024-05-13 11:20:00,336.6,336.61,336.27,336.29,2173.0,334.6828,334.6927,334.3546,334.3745,2173.0
2024-05-13 11:30:00,336.11,336.5,336.11,336.39,12601.0,334.1956,334.5833,334.1956,334.474,12601.0
2024-05-13 11:40:00,336.39,336.47,336.32,336.41,11697.0,334.474,334.5535,334.4044,334.4938,11697.0
2024-05-13 11:50:00,336.43,336.61,336.43,336.57,11712.0,334.5137,334.6927,334.5137,334.6529,11712.0
2024-05-13 12:00:00,336.57,336.83,336.57,336.82,8922.0,334.6529,334.9115,334.6529,334.9015,8922.0
2024-05-13 12:10:00,336.83,336.83,336.66,336.71,9272.0,334.9115,334.9115,334.7424,334.7921,9272.0
2024-05-13 12:20:00,336.71,336.84,336.71,336.84,3625.0,334.7921,334.9214,334.7921,334.9214,3625.0
2024-05-13 12:30:00,336.84,337.0,336.82,336.91,2735.0,334.9214,335.0805,334.9015,334.991,2735.0
2024-05-13 12:40:00,336.82,336.87,336.71,336.78,32291.0,334.9015,334.9512,334.7921,334.8617,32291.0
2024-05-13 12:50:00,336.73,336.82,336.63,336.74,23690.0,334.812,334.9015,334.7126,334.822,23690.0
2024-05-13 13:00:00,336.6,336.62,335.92,335.97,6855.0,334.6828,334.7027,334.0066,334.0564,6855.0
2024-05-13 13:10:00,335.91,336.58,335.7,336.57,8892.0,333.9967,334.6629,333.7879,334.6529,8892.0
2024-05-13 13:20:00,336.68,336.73,336.58,336.73,6268.0,334.7623,334.812,334.6629,334.812,6268.0
2024-05-13 13:30:00,336.74,336.75,336.5,336.55,5400.0,334.822,334.8319,334.5833,334.633,5400.0
2024-05-13 13:40:00,336.46,336.49,336.32,336.33,5174.0,334.5436,334.5734,334.4044,334.4143,5174.0
2024-05-13 13:50:00,336.37,336.57,336.33,336.53,9076.0,334.4541,334.6529,334.4143,334.6132,9076.0
2024-05-13 14:00:00,336.44,336.49,336.28,336.47,5221.0,334.5237,334.5734,334.3646,334.5535,5221.0
2024-05-13 14:10:00,336.45,336.55,336.41,336.51,8574.0,334.5336,334.633,334.4938,334.5933,8574.0
2024-05-13 14:20:00,336.6,336.6,336.5,336.56,85375.0,334.6828,334.6828,334.5833,334.643,85375.0
2024-05-13 14:30:00,336.55,336.65,336.47,336.61,11062.0,334.633,334.7325,334.5535,334.6927,11062.0
2024-05-13 14:40:00,336.58,336.69,336.47,336.48,19129.0,334.6629,334.7723,334.5535,334.5634,19129.0
2024-05-13 14:50:00,336.48,336.64,336.44,336.64,31294.0,334.5634,334.7225,334.5237,334.7225,31294.0
2024-05-13 15:00:00,336.63,336.73,336.57,336.63,31613.0,334.7126,334.812,334.6529,334.7126,31613.0
2024-05-13 15:10:00,336.6,336.84,336.55,336.82,32719.0,334.6828,334.9214,334.633,334.9015,32719.0
2024-05-13 15:20:00,336.83,336.87,336.45,336.7,35689.0,334.9115,334.9512,334.5336,334.7822,35689.0
2024-05-13 15:30:00,336.7,336.86,336.66,336.79,42622.0,334.7822,334.9413,334.7424,334.8717,42622.0
2024-05-13 15:40:00,336.79,336.88,336.59,336.65,99536.0,334.8717,334.9612,334.6728,334.7325,99536.0
2024-05-13 15:50:00,336.65,336.86,336.55,336.78,148756.0,334.7325,334.9413,334.633,334.8617,148756.0
2024-05-14 09:30:00,336.24,336.88,336.05,336.87,38308.0,334.3248,334.9612,334.1359,334.9512,38308.0
2024-05-14 09:40:00,336.85,337.25,336.79,336.93,11152.0,334.9313,335.3291,334.8717,335.0109,11152.0
2024-05-14 09:50:00,336.97,337.09,336.46,336.46,13531.0,335.0507,335.17,334.5436,334.5436,13531.0
2024-05-14 10:00:00,336.5,336.94,336.41,336.94,12775.0,334.5833,335.0208,334.4938,335.0208,12775.0
2024-05-14 10:10:00,336.96,336.97,336.45,336.57,6138.0,335.0407,335.0507,334.5336,334.6529,6138.0
2024-05-14 10:20:00,336.59,337.83,336.58,337.65,9304.0,334.6728,335.9058,334.6629,335.7268,9304.0
2024-05-14 10:30:00,337.73,337.74,336.46,336.69,14112.0,335.8063,335.8163,334.5436,334.7723,14112.0
2024-05-14 10:40:00,336.41,336.79,336.41,336.79,13868.0,334.4938,334.8717,334.4938,334.8717,13868.0
2024-05-14 10:50:00,336.73,337.24,336.73,337.24,12386.0,334.812,335.3191,334.812,335.3191,12386.0
2024-05-14 11:00:00,337.3,337.52,337.2,337.43,23279.0,335.3788,335.5975,335.2793,335.508,23279.0
2024-05-14 11:10:00,337.45,337.83,337.4,337.51,24373.0,335.5279,335.9058,335.4782,335.5876,24373.0
2024-05-14 11:20:00,337.53,337.67,337.39,337.66,17101.0,335.6075,335.7467,335.4683,335.7367,17101.0
2024-05-14 11:30:00,337.57,337.57,336.99,336.99,4261.0,335.6472,335.6472,335.0705,335.0705,4261.0
2024-05-14 11:40:00,337.06,337.22,336.74,336.92,12913.0,335.1401,335.2992,334.822,335.0009,12913.0
2024-05-14 11:50:00,337.04,337.04,336.89,336.89,5694.0,335.1203,335.1203,334.9711,334.9711,5694.0
2024-05-14 12:00:00,336.91,337.0,336.83,336.96,6891.0,334.991,335.0805,334.9115,335.0407,6891.0
2024-05-14 12:10:00,336.95,337.02,336.81,336.83,16905.0,335.0308,335.1004,334.8916,334.9115,16905.0
2024-05-14 12:20:00,336.83,336.84,336.61,336.67,6551.0,334.9115,334.9214,334.6927,334.7524,6551.0
2024-05-14 12:30:00,336.65,336.76,336.6,336.63,3579.0,334.7325,334.8419,334.6828,334.7126,3579.0
2024-05-14 12:40:00,336.63,336.68,336.49,336.63,8938.0,334.7126,334.7623,334.5734,334.7126,8938.0
2024-05-14 12:50:00,336.79,336.8,336.62,336.78,2668.0,334.8717,334.8816,334.7027,334.8617,2668.0
2024-05-14 13:00:00,336.69,336.77,336.62,336.69,8759.0,334.7723,334.8518,334.7027,334.7723,8759.0
2024-05-14 13:10:00,336.71,336.74,336.59,336.73,7131.0,334.7921,334.822,334.6728,334.812,7131.0
2024-05-14 13:20:00,336.75,337.08,336.68,337.05,12945.0,334.8319,335.16,334.7623,335.1302,12945.0
2024-05-14 13:30:00,337.06,337.14,337.03,337.08,5175.0,335.1401,335.2197,335.1103,335.16,5175.0
2024-05-14 13:40:00,337.11,337.35,337.11,337.25,4559.0,335.1899,335.4285,335.1899,335.3291,4559.0
2024-05-14 13:50:00,337.25,337.25,337.12,337.24,6201.0,335.3291,335.3291,335.1998,335.3191,6201.0
2024-05-14 14:00:00,337.24,337.6,337.24,337.54,5942.0,335.3191,335.6771,335.3191,335.6174,5942.0
2024-05-14 14:10:00,337.54,338.12,337.53,338.1,5901.0,335.6174,336.1941,335.6075,336.1742,5901.0
2024-05-14 14:20:00,338.11,338.12,338.02,338.08,6088.0,336.1842,336.1941,336.0947,336.1543,6088.0
2024-05-14 14:30:00,338.07,338.42,337.98,338.41,8175.0,336.1444,336.4924,336.0549,336.4825,8175.0
2024-05-14 14:40:00,338.5,338.8,338.49,338.6,2721.0,336.5719,336.8702,336.562,336.6714,2721.0
2024-05-14 14:50:00,338.49,338.81,338.49,338.77,15268.0,336.562,336.8802,336.562,336.8404,15268.0
2024-05-14 15:00:00,338.74,338.81,338.56,338.6,5631.0,336.8106,336.8802,336.6316,336.6714,5631.0
2024-05-14 15:10:00,338.75,338.94,338.74,338.94,6006.0,336.8205,337.0094,336.8106,337.0094,6006.0
2024-05-14 15:20:00,338.92,339.21,338.86,338.96,11438.0,336.9896,337.2779,336.9299,337.0293,11438.0
2024-05-14 15:30:00,338.92,338.95,338.82,338.82,11391.0,336.9896,337.0194,336.8901,336.8901,11391.0
2024-05-14 15:40:00,338.83,339.04,338.72,338.72,14441.0,336.9001,337.1089,336.7907,336.7907,14441.0
2024-05-14 15:50:00,338.76,339.06,338.67,338.67,26284.0,336.8305,337.1288,336.741,336.741,26284.0
2024-05-15 09:30:00,340.27,341.14,340.19,340.93,27932.0,338.3319,339.1969,338.2523,338.9881,27932.0
2024-05-15 09:40:00,341.03,341.31,340.54,340.61,21677.0,339.0875,339.3659,338.6003,338.6699,21677.0
2024-05-15 09:50:00,340.32,340.56,339.89,340.53,4423.0,338.3816,338.6202,337.954,338.5904,4423.0
2024-05-15 10:00:00,340.66,341.33,340.64,341.12,5700.0,338.7196,339.3858,338.6998,339.177,5700.0
2024-05-15 10:10:00,341.16,341.36,341.01,341.27,13898.0,339.2168,339.4157,339.0676,339.3262,13898.0
2024-05-15 10:20:00,341.32,341.51,341.19,341.4,13110.0,339.3759,339.5648,339.2466,339.4554,13110.0
2024-05-15 10:30:00,341.37,341.87,341.32,341.77,31733.0,339.4256,339.9227,339.3759,339.8233,31733.0
2024-05-15 10:40:00,341.72,341.99,341.71,341.99,4999.0,339.7736,340.0421,339.7637,340.0421,4999.0
2024-05-15 10:50:00,342.02,342.03,341.84,341.98,7158.0,340.0719,340.0818,339.8929,340.0321,7158.0
2024-05-15 11:00:00,342.09,342.51,342.06,342.43,26964.0,340.1415,340.5591,340.1117,340.4796,26964.0
2024-05-15 11:10:00,342.37,342.67,342.37,342.66,11976.0,340.4199,340.7182,340.4199,340.7082,11976.0
2024-05-15 11:20:00,342.65,342.73,342.43,342.66,11317.0,340.6983,340.7778,340.4796,340.7082,11317.0
2024-05-15 11:30:00,342.72,342.74,342.56,342.56,6688.0,340.7679,340.7878,340.6088,340.6088,6688.0
2024-05-15 11:40:00,342.62,342.73,342.55,342.65,7851.0,340.6685,340.7778,340.5989,340.6983,7851.0
2024-05-15 11:50:00,342.68,342.81,342.61,342.68,15081.0,340.7281,340.8574,340.6585,340.7281,15081.0
2024-05-15 12:00:00,342.7,342.7,342.36,342.52,17201.0,340.748,340.748,340.41,340.569,17201.0
2024-05-15 12:10:00,342.66,342.66,342.5,342.63,9392.0,340.7082,340.7082,340.5492,340.6784,9392.0
2024-05-15 12:20:00,342.6,342.78,342.52,342.78,9418.0,340.6486,340.8276,340.569,340.8276,9418.0
2024-05-15 12:30:00,342.81,342.92,342.74,342.87,6219.0,340.8574,340.9668,340.7878,340.9171,6219.0
2024-05-15 12:40:00,342.88,342.93,342.72,342.81,34959.0,340.927,340.9767,340.7679,340.8574,34959.0
2024-05-15 12:50:00,342.82,343.07,342.81,343.0,10979.0,340.8673,341.1159,340.8574,341.0463,10979.0
2024-05-15 13:00:00,343.07,343.19,343.03,343.13,6620.0,341.1159,341.2352,341.0761,341.1756,6620.0
2024-05-15 13:10:00,343.09,343.33,343.09,343.15,33040.0,341.1358,341.3744,341.1358,341.1955,33040.0
2024-05-15 13:20:00,343.15,343.32,343.02,343.32,16904.0,341.1955,341.3645,341.0662,341.3645,16904.0
2024-05-15 13:30:00,343.3,343.52,343.22,343.4,7050.0,341.3446,341.5633,341.2651,341.444,7050.0
2024-05-15 13:40:00,343.4,343.49,343.21,343.3,5684.0,341.444,341.5335,341.2551,341.3446,5684.0
2024-05-15 13:50:00,343.38,343.66,343.36,343.66,17040.0,341.4241,341.7026,341.4043,341.7026,17040.0
2024-05-15 14:00:00,343.66,343.83,343.55,343.78,21409.0,341.7026,341.8716,341.5932,341.8219,21409.0
2024-05-15 14:10:00,343.87,344.02,343.64,343.77,15542.0,341.9114,342.0605,341.6827,341.8119,15542.0
2024-05-15 14:20:00,343.78,343.82,343.62,343.67,9706.0,341.8219,341.8616,341.6628,341.7125,9706.0
2024-05-15 14:30:00,343.65,343.68,343.45,343.63,11319.0,341.6926,341.7224,341.4937,341.6727,11319.0
2024-05-15 14:40:00,343.66,343.66,343.45,343.47,5328.0,341.7026,341.7026,341.4937,341.5136,5328.0
2024-05-15 14:50:00,343.54,343.68,343.49,343.68,12048.0,341.5832,341.7224,341.5335,341.7224,12048.0
2024-05-15 15:00:00,343.67,343.75,343.54,343.75,11549.0,341.7125,341.792,341.5832,341.792,11549.0
2024-05-15 15:10:00,343.77,343.85,343.58,343.83,16737.0,341.8119,341.8915,341.623,341.8716,16737.0
2024-05-15 15:20:00,343.88,343.94,343.78,343.8,22578.0,341.9213,341.981,341.8219,341.8418,22578.0
2024-05-15 15:30:00,343.77,343.93,343.73,343.87,14899.0,341.8119,341.971,341.7722,341.9114,14899.0
2024-05-15 15:40:00,343.86,344.02,343.85,343.88,43088.0,341.9014,342.0605,341.8915,341.9213,43088.0
2024-05-15 15:50:00,343.87,344.21,343.72,344.03,114967.0,341.9114,342.2494,341.7622,342.0704,114967.0
2024-05-16 09:30:00,344.2,344.67,343.98,344.54,27805.0,342.2395,342.7068,342.0207,342.5775,27805.0
2024-05-16 09:40:00,344.55,344.55,344.22,344.4,18332.0,342.5875,342.5875,342.2594,342.4383,18332.0
2024-05-16 09:50:00,344.5,344.59,344.34,344.49,19839.0,342.5378,342.6273,342.3787,342.5278,19839.0
2024-05-16 10:00:00,344.52,344.52,343.66,344.12,18317.0,342.5577,342.5577,341.7026,342.1599,18317.0
2024-05-16 10:10:00,344.09,344.4,344.09,344.4,10358.0,342.1301,342.4383,342.1301,342.4383,10358.0
2024-05-16 10:20:00,344.38,344.7,344.33,344.62,5762.0,342.4185,342.7366,342.3687,342.6571,5762.0
2024-05-16 10:30:00,344.64,344.7,344.55,344.6,6617.0,342.677,342.7366,342.5875,342.6372,6617.0
2024-05-16 10:40:00,344.62,344.87,344.61,344.76,23147.0,342.6571,342.9057,342.6471,342.7963,23147.0
2024-05-16 10:50:00,344.77,345.09,344.73,345.02,20577.0,342.8062,343.1244,342.7665,343.0548,20577.0
2024-05-16 11:00:00,345.07,345.18,344.89,345.0,34607.0,343.1045,343.2139,342.9255,343.0349,34607.0
2024-05-16 11:10:00,344.99,344.99,344.45,344.6,31886.0,343.025,343.025,342.4881,342.6372,31886.0
2024-05-16 11:20:00,344.6,344.88,344.41,344.85,11139.0,342.6372,342.9156,342.4483,342.8858,11139.0
2024-05-16 11:30:00,344.94,345.06,344.7,344.71,15023.0,342.9753,343.0946,342.7366,342.7466,15023.0
2024-05-16 11:40:00,344.71,344.78,344.57,344.71,10858.0,342.7466,342.8162,342.6074,342.7466,10858.0
2024-05-16 11:50:00,344.59,344.72,344.55,344.59,9856.0,342.6273,342.7565,342.5875,342.6273,9856.0
2024-05-16 12:00:00,344.5,344.5,344.03,344.28,18770.0,342.5378,342.5378,342.0704,342.319,18770.0
2024-05-16 12:10:00,344.29,344.43,344.2,344.21,16179.0,342.329,342.4682,342.2395,342.2494,16179.0
2024-05-16 12:20:00,344.15,344.36,344.06,344.22,9212.0,342.1898,342.3986,342.1003,342.2594,9212.0
2024-05-16 12:30:00,344.21,344.3,344.0,344.25,85212.0,342.2494,342.3389,342.0406,342.2892,85212.0
2024-05-16 12:40:00,344.26,344.34,344.16,344.25,24333.0,342.2991,342.3787,342.1997,342.2892,24333.0
2024-05-16 12:50:00,344.26,344.41,344.26,344.41,8444.0,342.2991,342.4483,342.2991,342.4483,8444.0
2024-05-16 13:00:00,344.4,344.44,344.18,344.42,14585.0,342.4383,342.4781,342.2196,342.4582,14585.0
2024-05-16 13:10:00,344.4,344.48,344.3,344.37,19724.0,342.4383,342.5179,342.3389,342.4085,19724.0
2024-05-16 13:20:00,344.38,344.43,343.4,343.6,39728.0,342.4185,342.4682,341.444,341.6429,39728.0
2024-05-16 13:30:00,343.68,343.85,343.53,343.6,11599.0,341.7224,341.8915,341.5733,341.6429,11599.0
2024-05-16 13:40:00,343.64,343.77,343.39,343.49,13846.0,341.6827,341.8119,341.4341,341.5335,13846.0
2024-05-16 13:50:00,343.51,343.98,343.51,343.89,12990.0,341.5534,342.0207,341.5534,341.9312,12990.0
2024-05-16 14:00:00,343.93,343.93,343.52,343.54,15459.0,341.971,341.971,341.5633,341.5832,15459.0
2024-05-16 14:10:00,343.59,343.59,343.17,343.43,15228.0,341.633,341.633,341.2153,341.4739,15228.0
2024-05-16 14:20:00,343.43,343.72,343.38,343.46,1133825.0,341.4739,341.7622,341.4241,341.5037,1133825.0
2024-05-16 14:30:00,343.47,343.79,343.47,343.71,44683.0,341.5136,341.8318,341.5136,341.7523,44683.0
2024-05-16 14:40:00,343.71,343.96,343.71,343.83,16435.0,341.7523,342.0008,341.7523,341.8716,16435.0
2024-05-16 14:50:00,343.85,343.93,343.71,343.93,12925.0,341.8915,341.971,341.7523,341.971,12925.0
2024-05-16 15:00:00,343.89,344.0,343.79,343.94,9248.0,341.9312,342.0406,341.8318,341.981,9248.0
2024-05-16 15:10:00,343.93,343.94,343.76,343.89,13906.0,341.971,341.981,341.802,341.9312,13906.0
2024-05-16 15:20:00,343.86,343.89,343.76,343.81,16260.0,341.9014,341.9312,341.802,341.8517,16260.0
2024-05-16 15:30:00,343.78,343.82,343.09,343.17,14547.0,341.8219,341.8616,341.1358,341.2153,14547.0
2024-05-16 15:40:00,343.29,343.34,343.03,343.11,239028.0,341.3347,341.3844,341.0761,341.1557,239028.0
2024-05-16 15:50:00,343.13,343.72,342.8,342.92,89269.0,341.1756,341.7622,340.8475,340.9668,89269.0
2024-05-17 09:30:00,343.29,343.29,342.68,343.11,66009.0,341.3347,341.3347,340.7281,341.1557,66009.0
2024-05-17 09:40:00,343.02,343.04,342.77,342.79,23241.0,341.0662,341.0861,340.8176,340.8375,23241.0
2024-05-17 09:50:00,342.86,342.87,342.54,342.85,9008.0,340.9071,340.9171,340.5889,340.8972,9008.0
2024-05-17 10:00:00,342.82,342.95,342.58,342.71,6803.0,340.8673,340.9966,340.6287,340.758,6803.0
2024-05-17 10:10:00,342.57,342.77,342.45,342.62,7511.0,340.6188,340.8176,340.4994,340.6685,7511.0
2024-05-17 10:20:00,342.66,343.05,342.64,343.03,9758.0,340.7082,341.096,340.6884,341.0761,9758.0
2024-05-17 10:30:00,343.06,343.3,343.01,343.21,16885.0,341.106,341.3446,341.0563,341.2551,16885.0
2024-05-17 10:40:00,343.23,343.35,343.2,343.32,29654.0,341.275,341.3943,341.2452,341.3645,29654.0
2024-05-17 10:50:00,343.31,343.32,343.07,343.07,30139.0,341.3545,341.3645,341.1159,341.1159,30139.0
2024-05-17 11:00:00,343.03,343.05,342.5,342.88,8047.0,341.0761,341.096,340.5492,340.927,8047.0
2024-05-17 11:10:00,342.81,342.92,342.72,342.84,2443.0,340.8574,340.9668,340.7679,340.8872,2443.0
2024-05-17 11:20:00,342.81,342.9,342.69,342.86,11218.0,340.8574,340.9469,340.7381,340.9071,11218.0
2024-05-17 11:30:00,342.83,342.83,342.49,342.5,11918.0,340.8773,340.8773,340.5392,340.5492,11918.0
2024-05-17 11:40:00,342.49,342.59,342.37,342.37,8212.0,340.5392,340.6386,340.4199,340.4199,8212.0
2024-05-17 11:50:00,342.35,342.84,342.35,342.84,5417.0,340.4,340.8872,340.4,340.8872,5417.0
2024-05-17 12:00:00,342.8,342.9,342.62,342.74,4228.0,340.8475,340.9469,340.6685,340.7878,4228.0
2024-05-17 12:10:00,342.77,342.79,342.68,342.78,58588.0,340.8176,340.8375,340.7281,340.8276,58588.0
2024-05-17 12:20:00,342.75,342.76,342.56,342.67,7125.0,340.7977,340.8077,340.6088,340.7182,7125.0
2024-05-17 12:30:00,342.66,342.71,342.5,342.68,5489.0,340.7082,340.758,340.5492,340.7281,5489.0
2024-05-17 12:40:00,342.64,342.64,342.2,342.52,14703.0,340.6884,340.6884,340.2509,340.569,14703.0
2024-05-17 12:50:00,342.51,342.76,342.51,342.71,8564.0,340.5591,340.8077,340.5591,340.758,8564.0
2024-05-17 13:00:00,342.71,342.8,342.64,342.71,7658.0,340.758,340.8475,340.6884,340.758,7658.0
2024-05-17 13:10:00,342.71,342.75,342.49,342.57,11650.0,340.758,340.7977,340.5392,340.6188,11650.0
2024-05-17 13:20:00,342.49,342.55,342.41,342.53,8070.0,340.5392,340.5989,340.4597,340.579,8070.0
2024-05-17 13:30:00,342.58,342.65,342.43,342.65,3275.0,340.6287,340.6983,340.4796,340.6983,3275.0
2024-05-17 13:40:00,342.65,342.72,342.58,342.58,10646.0,340.6983,340.7679,340.6287,340.6287,10646.0
2024-05-17 13:50:00,342.62,342.62,342.53,342.56,3190.0,340.6685,340.6685,340.579,340.6088,3190.0
2024-05-17 14:00:00,342.45,342.47,342.17,342.26,6019.0,340.4994,340.5193,340.221,340.3105,6019.0
2024-05-17 14:10:00,342.19,342.26,341.66,341.83,8474.0,340.2409,340.3105,339.7139,339.883,8474.0
2024-05-17 14:20:00,341.88,341.88,341.33,341.75,11240.0,339.9327,339.9327,339.3858,339.8034,11240.0
2024-05-17 14:30:00,341.81,341.97,341.74,341.96,5492.0,339.8631,340.0222,339.7935,340.0122,5492.0
2024-05-17 14:40:00,341.99,342.07,341.8,342.07,6100.0,340.0421,340.1216,339.8531,340.1216,6100.0
2024-05-17 14:50:00,342.09,342.61,342.05,342.55,5715.0,340.1415,340.6585,340.1017,340.5989,5715.0
2024-05-17 15:00:00,342.56,342.65,342.44,342.64,12721.0,340.6088,340.6983,340.4895,340.6884,12721.0
2024-05-17 15:10:00,342.61,342.78,342.55,342.68,15635.0,340.6585,340.8276,340.5989,340.7281,15635.0
2024-05-17 15:20:00,342.79,342.92,342.72,342.86,22571.0,340.8375,340.9668,340.7679,340.9071,22571.0
2024-05-17 15:30:00,342.82,342.89,342.69,342.82,26594.0,340.8673,340.9369,340.7381,340.8673,26594.0
2024-05-17 15:40:00,342.89,342.89,342.56,342.59,15489.0,340.9369,340.9369,340.6088,340.6386,15489.0
2024-05-17 15:50:00,342.56,342.93,342.51,342.92,322843.0,340.6088,340.9767,340.5591,340.9668,322843.0
2024-05-20 09:30:00,342.99,344.18,342.81,344.05,38308.0,341.0364,342.2196,340.8574,342.0903,38308.0
2024-05-20 09:40:00,344.09,344.37,343.8,344.31,12362.0,342.1301,342.4085,341.8418,342.3488,12362.0
2024-05-20 09:50:00,344.36,345.06,344.36,344.97,9114.0,342.3986,343.0946,342.3986,343.0051,9114.0
2024-05-20 10:00:00,345.02,345.02,344.72,344.82,39878.0,343.0548,343.0548,342.7565,342.8559,39878.0
2024-05-20 10:10:00,344.83,344.94,344.64,344.93,8703.0,342.8659,342.9753,342.677,342.9653,8703.0
2024-05-20 10:20:00,344.89,345.06,344.82,345.0,18558.0,342.9255,343.0946,342.8559,343.0349,18558.0
2024-05-20 10:30:00,344.92,344.96,344.86,344.87,4940.0,342.9554,342.9951,342.8957,342.9057,4940.0
2024-05-20 10:40:00,344.9,345.09,344.86,345.0,11601.0,342.9355,343.1244,342.8957,343.0349,11601.0
2024-05-20 10:50:00,345.04,345.08,344.62,344.64,7000.0,343.0747,343.1145,342.6571,342.677,7000.0
2024-05-20 11:00:00,344.68,344.76,344.62,344.69,17308.0,342.7167,342.7963,342.6571,342.7267,17308.0
2024-05-20 11:10:00,344.69,344.77,344.48,344.55,19604.0,342.7267,342.8062,342.5179,342.5875,19604.0
2024-05-20 11:20:00,344.55,344.88,344.47,344.81,7851.0,342.5875,342.9156,342.5079,342.846,7851.0
2024-05-20 11:30:00,344.81,344.97,344.8,344.9,5489.0,342.846,343.0051,342.8361,342.9355,5489.0
2024-05-20 11:40:00,344.7,344.76,344.53,344.55,5481.0,342.7366,342.7963,342.5676,342.5875,5481.0
2024-05-20 11:50:00,344.62,344.68,344.48,344.61,7139.0,342.6571,342.7167,342.5179,342.6471,7139.0
2024-05-20 12:00:00,344.7,344.87,344.7,344.78,7368.0,342.7366,342.9057,342.7366,342.8162,7368.0
2024-05-20 12:10:00,344.78,344.78,344.57,344.65,32042.0,342.8162,342.8162,342.6074,342.6869,32042.0
2024-05-20 12:20:00,344.73,344.73,344.49,344.51,5006.0,342.7665,342.7665,342.5278,342.5477,5006.0
2024-05-20 12:30:00,344.58,344.93,344.55,344.93,4935.0,342.6173,342.9653,342.5875,342.9653,4935.0
2024-05-20 12:40:00,344.88,345.06,344.85,344.85,6279.0,342.9156,343.0946,342.8858,342.8858,6279.0
2024-05-20 12:50:00,344.9,345.17,344.89,345.12,6103.0,342.9355,343.204,342.9255,343.1542,6103.0
2024-05-20 13:00:00,345.1,345.14,345.01,345.12,3878.0,343.1344,343.1741,343.0449,343.1542,3878.0
2024-05-20 13:10:00,344.99,345.11,344.98,345.11,1960.0,343.025,343.1443,343.015,343.1443,1960.0
2024-05-20 13:20:00,344.88,344.93,344.38,344.39,5122.0,342.9156,342.9653,342.4185,342.4284,5122.0
2024-05-20 13:30:00,344.4,344.53,344.36,344.41,4289.0,342.4383,342.5676,342.3986,342.4483,4289.0
2024-05-20 13:40:00,344.39,344.51,344.27,344.44,9868.0,342.4284,342.5477,342.3091,342.4781,9868.0
2024-05-20 13:50:00,344.44,344.48,344.31,344.48,4165.0,342.4781,342.5179,342.3488,342.5179,4165.0
2024-05-20 14:00:00,344.48,344.5,343.86,344.18,14426.0,342.5179,342.5378,341.9014,342.2196,14426.0
2024-05-20 14:10:00,344.12,344.3,344.11,344.11,2740.0,342.1599,342.3389,342.15,342.15,2740.0
2024-05-20 14:20:00,344.25,344.46,344.19,344.44,4787.0,342.2892,342.498,342.2295,342.4781,4787.0
2024-05-20 14:30:00,344.5,344.58,344.48,344.57,12479.0,342.5378,342.6173,342.5179,342.6074,12479.0
2024-05-20 14:40:00,344.6,344.77,344.59,344.63,10218.0,342.6372,342.8062,342.6273,342.667,10218.0
2024-05-20 14:50:00,344.62,344.69,344.47,344.53,5038.0,342.6571,342.7267,342.5079,342.5676,5038.0
2024-05-20 15:00:00,344.45,344.61,344.35,344.6,4218.0,342.4881,342.6471,342.3886,342.6372,4218.0
2024-05-20 15:10:00,344.67,344.81,344.63,344.8,6117.0,342.7068,342.846,342.667,342.8361,6117.0
2024-05-20 15:20:00,344.69,344.85,344.67,344.82,8511.0,342.7267,342.8858,342.7068,342.8559,8511.0
2024-05-20 15:30:00,344.81,344.9,344.52,344.62,9993.0,342.846,342.9355,342.5577,342.6571,9993.0
2024-05-20 15:40:00,344.6,344.64,344.32,344.35,17771.0,342.6372,342.677,342.3588,342.3886,17771.0
2024-05-20 15:50:00,344.38,344.6,344.23,344.6,212937.0,342.4185,342.6372,342.2693,342.6372,212937.0
2024-05-21 09:30:00,343.8,344.14,343.54,344.12,31396.0,341.8418,342.1798,341.5832,342.1599,31396.0
2024-05-21 09:40:00,344.01,344.05,343.47,343.76,20154.0,342.0506,342.0903,341.5136,341.802,20154.0
2024-05-21 09:50:00,343.69,344.15,343.69,343.97,10185.0,341.7324,342.1898,341.7324,342.0108,10185.0
2024-05-21 10:00:00,344.08,344.32,343.98,344.13,7595.0,342.1202,342.3588,342.0207,342.1699,7595.0
2024-05-21 10:10:00,344.1,344.18,343.91,344.05,5127.0,342.14,342.2196,341.9511,342.0903,5127.0
2024-05-21 10:20:00,344.08,344.34,344.07,344.34,5124.0,342.1202,342.3787,342.1102,342.3787,5124.0
2024-05-21 10:30:00,344.37,344.9,344.37,344.68,11422.0,342.4085,342.9355,342.4085,342.7167,11422.0
2024-05-21 10:40:00,344.7,344.79,344.51,344.63,11616.0,342.7366,342.8261,342.5477,342.667,11616.0
2024-05-21 10:50:00,344.65,344.65,344.44,344.64,3453.0,342.6869,342.6869,342.4781,342.677,3453.0
2024-05-21 11:00:00,344.72,344.87,344.68,344.72,4160.0,342.7565,342.9057,342.7167,342.7565,4160.0
2024-05-21 11:10:00,344.74,344.81,344.59,344.76,9642.0,342.7764,342.846,342.6273,342.7963,9642.0
2024-05-21 11:20:00,344.84,344.94,344.79,344.8,8649.0,342.8758,342.9753,342.8261,342.8361,8649.0
2024-05-21 11:30:00,344.67,344.78,344.64,344.78,7073.0,342.7068,342.8162,342.677,342.8162,7073.0
2024-05-21 11:40:00,344.78,344.86,344.62,344.86,8235.0,342.8162,342.8957,342.6571,342.8957,8235.0
2024-05-21 11:50:00,344.8,344.82,344.53,344.68,13302.0,342.8361,342.8559,342.5676,342.7167,13302.0
2024-05-21 12:00:00,344.65,344.67,344.56,344.59,5103.0,342.6869,342.7068,342.5974,342.6273,5103.0
2024-05-21 12:10:00,344.6,344.96,344.59,344.91,8117.0,342.6372,342.9951,342.6273,342.9454,8117.0
2024-05-21 12:20:00,344.86,344.93,344.69,344.75,18926.0,342.8957,342.9653,342.7267,342.7863,18926.0
2024-05-21 12:30:00,344.79,344.83,344.55,344.61,4053.0,342.8261,342.8659,342.5875,342.6471,4053.0
2024-05-21 12:40:00,344.64,344.66,344.48,344.54,2030.0,342.677,342.6969,342.5179,342.5775,2030.0
2024-05-21 12:50:00,344.56,344.62,344.35,344.48,5339.0,342.5974,342.6571,342.3886,342.5179,5339.0
2024-05-21 13:00:00,344.46,344.56,344.3,344.52,3093.0,342.498,342.5974,342.3389,342.5577,3093.0
2024-05-21 13:10:00,344.5,344.5,344.25,344.44,4182.0,342.5378,342.5378,342.2892,342.4781,4182.0
2024-05-21 13:20:00,344.44,344.65,344.38,344.65,3364.0,342.4781,342.6869,342.4185,342.6869,3364.0
2024-05-21 13:30:00,344.68,344.86,344.59,344.85,4881.0,342.7167,342.8957,342.6273,342.8858,4881.0
2024-05-21 13:40:00,344.88,344.93,344.85,344.91,5645.0,342.9156,342.9653,342.8858,342.9454,5645.0
2024-05-21 13:50:00,344.94,345.1,344.91,345.1,3538.0,342.9753,343.1344,342.9454,343.1344,3538.0
2024-05-21 14:00:00,345.15,345.23,344.97,345.09,8885.0,343.1841,343.2636,343.0051,343.1244,8885.0
2024-05-21 14:10:00,345.1,345.11,344.93,344.96,29612.0,343.1344,343.1443,342.9653,342.9951,29612.0
2024-05-21 14:20:00,344.96,344.96,344.77,344.82,8693.0,342.9951,342.9951,342.8062,342.8559,8693.0
2024-05-21 14:30:00,344.84,344.99,344.81,344.81,2700.0,342.8758,343.025,342.846,342.846,2700.0
2024-05-21 14:40:00,344.85,344.87,344.77,344.84,3877.0,342.8858,342.9057,342.8062,342.8758,3877.0
2024-05-21 14:50:00,344.83,344.89,344.81,344.87,3260.0,342.8659,342.9255,342.846,342.9057,3260.0
2024-05-21 15:00:00,344.89,344.94,344.77,344.9,5290.0,342.9255,342.9753,342.8062,342.9355,5290.0
2024-05-21 15:10:00,345.08,345.22,345.02,345.18,9756.0,343.1145,343.2537,343.0548,343.2139,9756.0
2024-05-21 15:20:00,345.18,345.19,345.0,345.06,2344.0,343.2139,343.2238,343.0349,343.0946,2344.0
2024-05-21 15:30:00,345.13,345.6,345.12,345.43,14757.0,343.1642,343.6315,343.1542,343.4625,14757.0
2024-05-21 15:40:00,345.37,345.39,345.2,345.25,23509.0,343.4028,343.4227,343.2338,343.2835,23509.0
2024-05-21 15:50:00,345.24,345.62,345.2,345.49,81080.0,343.2736,343.6514,343.2338,343.5221,81080.0
2024-05-22 09:30:00,345.29,345.79,345.06,345.35,55058.0,343.3233,343.8204,343.0946,343.3829,55058.0
2024-05-22 09:40:00,345.34,345.51,344.96,345.5,11246.0,343.373,343.542,342.9951,343.5321,11246.0
2024-05-22 09:50:00,345.55,345.61,345.38,345.42,5060.0,343.5818,343.6414,343.4128,343.4525,5060.0
2024-05-22 10:00:00,345.52,345.62,345.43,345.53,2251.0,343.552,343.6514,343.4625,343.5619,2251.0
2024-05-22 10:10:00,345.41,345.75,345.39,345.61,11942.0,343.4426,343.7806,343.4227,343.6414,11942.0
2024-05-22 10:20:00,345.65,345.65,345.42,345.64,4400.0,343.6812,343.6812,343.4525,343.6713,4400.0
2024-05-22 10:30:00,345.55,345.6,345.38,345.49,4356.0,343.5818,343.6315,343.4128,343.5221,4356.0
2024-05-22 10:40:00,345.44,345.54,345.21,345.34,7933.0,343.4724,343.5718,343.2437,343.373,7933.0
2024-05-22 10:50:00,345.27,345.34,345.2,345.32,6822.0,343.3034,343.373,343.2338,343.3531,6822.0
2024-05-22 11:00:00,345.27,345.62,345.26,345.52,7996.0,343.3034,343.6514,343.2934,343.552,7996.0
2024-05-22 11:10:00,345.52,345.62,345.46,345.51,4752.0,343.552,343.6514,343.4923,343.542,4752.0
2024-05-22 11:20:00,345.54,345.55,345.45,345.49,5926.0,343.5718,343.5818,343.4824,343.5221,5926.0
2024-05-22 11:30:00,345.49,345.53,345.36,345.41,7806.0,343.5221,343.5619,343.3929,343.4426,7806.0
2024-05-22 11:40:00,345.4,345.43,345.32,345.32,5093.0,343.4326,343.4625,343.3531,343.3531,5093.0
2024-05-22 11:50:00,345.19,345.2,344.8,345.11,161472.0,343.2238,343.2338,342.8361,343.1443,161472.0
2024-05-22 12:00:00,345.1,345.32,345.07,345.27,3915.0,343.1344,343.3531,343.1045,343.3034,3915.0
2024-05-22 12:10:00,345.29,345.37,345.18,345.25,22028.0,343.3233,343.4028,343.2139,343.2835,22028.0
2024-05-22 12:20:00,345.21,345.27,345.18,345.19,4022.0,343.2437,343.3034,343.2139,343.2238,4022.0
2024-05-22 12:30:00,345.18,345.18,344.95,345.07,1987.0,343.2139,343.2139,342.9852,343.1045,1987.0
2024-05-22 12:40:00,345.13,345.18,344.83,344.85,3212.0,343.1642,343.2139,342.8659,342.8858,3212.0
2024-05-22 12:50:00,344.85,344.94,344.73,344.94,1537.0,342.8858,342.9753,342.7665,342.9753,1537.0
2024-05-22 13:00:00,344.87,345.02,344.87,345.02,2034.0,342.9057,343.0548,342.9057,343.0548,2034.0
2024-05-22 13:10:00,345.03,345.14,344.99,345.08,3764.0,343.0647,343.1741,343.025,343.1145,3764.0
2024-05-22 13:20:00,345.11,345.12,345.02,345.03,1857.0,343.1443,343.1542,343.0548,343.0647,1857.0
2024-05-22 13:30:00,344.97,344.98,344.29,344.32,10653.0,343.0051,343.015,342.329,342.3588,10653.0
2024-05-22 13:40:00,344.39,344.44,343.9,343.97,156628.0,342.4284,342.4781,341.9412,342.0108,156628.0
2024-05-22 13:50:00,344.02,344.15,343.8,344.14,3286.0,342.0605,342.1898,341.8418,342.1798,3286.0
2024-05-22 14:00:00,343.99,344.01,343.1,343.85,8529.0,342.0307,342.0506,341.1457,341.8915,8529.0
2024-05-22 14:10:00,343.84,343.94,343.52,343.57,9897.0,341.8815,341.981,341.5633,341.6131,9897.0
2024-05-22 14:20:00,343.62,343.67,342.78,342.78,8869.0,341.6628,341.7125,340.8276,340.8276,8869.0
2024-05-22 14:30:00,342.89,343.09,342.84,342.97,6715.0,340.9369,341.1358,340.8872,341.0165,6715.0
2024-05-22 14:40:00,343.0,343.52,342.77,343.44,10433.0,341.0463,341.5633,340.8176,341.4838,10433.0
2024-05-22 14:50:00,343.5,343.52,343.29,343.49,6992.0,341.5435,341.5633,341.3347,341.5335,6992.0
2024-05-22 15:00:00,343.48,343.65,343.43,343.62,21524.0,341.5236,341.6926,341.4739,341.6628,21524.0
2024-05-22 15:10:00,343.6,343.62,342.88,342.97,15807.0,341.6429,341.6628,340.927,341.0165,15807.0
2024-05-22 15:20:00,343.3,343.62,343.25,343.62,5807.0,341.3446,341.6628,341.2949,341.6628,5807.0
2024-05-22 15:30:00,343.68,344.33,343.68,343.83,67963.0,341.7224,342.3687,341.7224,341.8716,67963.0
2024-05-22 15:40:00,343.94,343.98,343.4,343.41,21054.0,341.981,342.0207,341.444,341.454,21054.0
2024-05-22 15:50:00,343.44,344.36,343.05,344.35,168510.0,341.4838,342.3986,341.096,342.3886,168510.0
2024-05-23 09:30:00,347.41,348.07,347.29,347.41,33880.0,345.4312,346.0874,345.3119,345.4312,33880.0
2024-05-23 09:40:00,347.27,347.28,346.47,346.47,24116.0,345.292,345.3019,344.4965,344.4965,24116.0
2024-05-23 09:50:00,346.4,346.4,345.54,345.69,18564.0,344.4269,344.4269,343.5718,343.721,18564.0
2024-05-23 10:00:00,345.91,346.28,345.67,346.15,10049.0,343.9397,344.3076,343.7011,344.1784,10049.0
2024-05-23 10:10:00,346.54,346.74,346.2,346.37,6448.0,344.5661,344.765,344.2281,344.3971,6448.0
2024-05-23 10:20:00,346.14,346.31,345.77,346.31,5419.0,344.1684,344.3375,343.8005,344.3375,5419.0
2024-05-23 10:30:00,346.18,346.78,346.09,346.65,11950.0,344.2082,344.8048,344.1187,344.6755,11950.0
2024-05-23 10:40:00,346.81,346.82,346.19,346.25,14777.0,344.8346,344.8446,344.2181,344.2778,14777.0
2024-05-23 10:50:00,346.05,346.13,345.26,345.27,9992.0,344.0789,344.1585,343.2934,343.3034,9992.0
2024-05-23 11:00:00,345.25,346.63,345.24,346.55,18487.0,343.2835,344.6556,343.2736,344.5761,18487.0
2024-05-23 11:10:00,346.58,346.58,346.3,346.36,9338.0,344.6059,344.6059,344.3275,344.3872,9338.0
2024-05-23 11:20:00,346.49,346.78,346.48,346.68,11116.0,344.5164,344.8048,344.5065,344.7054,11116.0
2024-05-23 11:30:00,346.76,347.17,346.76,347.11,9373.0,344.7849,345.1926,344.7849,345.1329,9373.0
2024-05-23 11:40:00,347.14,347.15,346.98,347.09,4288.0,345.1627,345.1727,345.0036,345.113,4288.0
2024-05-23 11:50:00,347.15,347.4,347.14,347.19,8543.0,345.1727,345.4212,345.1627,345.2124,8543.0
2024-05-23 12:00:00,347.05,347.34,346.85,347.05,3406.0,345.0732,345.3616,344.8744,345.0732,3406.0
2024-05-23 12:10:00,346.96,347.02,346.63,347.02,18989.0,344.9838,345.0434,344.6556,345.0434,18989.0
2024-05-23 12:20:00,346.99,347.31,346.98,347.31,3447.0,345.0136,345.3318,345.0036,345.3318,3447.0
2024-05-23 12:30:00,347.31,347.34,347.25,347.26,4601.0,345.3318,345.3616,345.2721,345.282,4601.0
2024-05-23 12:40:00,347.13,347.18,346.43,346.43,2534.0,345.1528,345.2025,344.4568,344.4568,2534.0
2024-05-23 12:50:00,346.47,346.47,346.14,346.16,5820.0,344.4965,344.4965,344.1684,344.1883,5820.0
2024-05-23 13:00:00,346.13,346.15,345.82,346.04,29776.0,344.1585,344.1784,343.8502,344.069,29776.0
2024-05-23 13:10:00,345.85,346.35,345.85,346.23,1909.0,343.8801,344.3772,343.8801,344.2579,1909.0
2024-05-23 13:20:00,345.84,345.94,345.75,345.94,5021.0,343.8701,343.9696,343.7806,343.9696,5021.0
2024-05-23 13:30:00,346.13,346.13,345.13,345.16,4573.0,344.1585,344.1585,343.1642,343.194,4573.0
2024-05-23 13:40:00,345.54,345.54,344.65,344.75,14289.0,343.5718,343.5718,342.6869,342.7863,14289.0
2024-05-23 13:50:00,344.71,344.85,343.91,343.91,8198.0,342.7466,342.8858,341.9511,341.9511,8198.0
2024-05-23 14:00:00,343.92,344.07,343.32,343.8,9908.0,341.9611,342.1102,341.3645,341.8418,9908.0
2024-05-23 14:10:00,343.9,343.92,343.18,343.18,4515.0,341.9412,341.9611,341.2253,341.2253,4515.0
2024-05-23 14:20:00,343.29,343.58,343.07,343.26,4055.0,341.3347,341.623,341.1159,341.3048,4055.0
2024-05-23 14:30:00,343.16,343.44,342.82,343.37,4551.0,341.2054,341.4838,340.8673,341.4142,4551.0
2024-05-23 14:40:00,343.36,343.49,342.73,342.74,3176.0,341.4043,341.5335,340.7778,340.7878,3176.0
2024-05-23 14:50:00,342.61,342.63,342.34,342.5,7953.0,340.6585,340.6784,340.3901,340.5492,7953.0
2024-05-23 15:00:00,342.72,343.02,342.28,342.58,10514.0,340.7679,341.0662,340.3304,340.6287,10514.0
2024-05-23 15:10:00,342.57,342.79,342.29,342.57,8816.0,340.6188,340.8375,340.3404,340.6188,8816.0
2024-05-23 15:20:00,342.86,342.9,342.49,342.59,5718.0,340.9071,340.9469,340.5392,340.6386,5718.0
2024-05-23 15:30:00,342.65,343.2,342.54,343.18,34296.0,340.6983,341.2452,340.5889,341.2253,34296.0
2024-05-23 15:40:00,343.21,343.28,342.91,343.18,24785.0,341.2551,341.3247,340.9568,341.2253,24785.0
2024-05-23 15:50:00,343.16,343.62,342.93,343.3,156515.0,341.2054,341.6628,340.9767,341.3446,156515.0
2024-05-24 09:30:00,344.39,344.71,343.83,343.89,163289.0,342.4284,342.7466,341.8716,341.9312,163289.0
2024-05-24 09:40:00,343.94,344.44,343.82,343.95,26392.0,341.981,342.4781,341.8616,341.9909,26392.0
2024-05-24 09:50:00,343.79,343.9,343.52,343.86,9236.0,341.8318,341.9412,341.5633,341.9014,9236.0
2024-05-24 10:00:00,343.91,344.62,343.91,344.28,14052.0,341.9511,342.6571,341.9511,342.319,14052.0
2024-05-24 10:10:00,344.37,344.71,344.28,344.66,17255.0,342.4085,342.7466,342.319,342.6969,17255.0
2024-05-24 10:20:00,344.73,345.06,344.53,344.98,14435.0,342.7665,343.0946,342.5676,343.015,14435.0
2024-05-24 10:30:00,345.01,345.15,344.85,345.03,7733.0,343.0449,343.1841,342.8858,343.0647,7733.0
2024-05-24 10:40:00,345.0,345.19,344.73,345.19,7943.0,343.0349,343.2238,342.7665,343.2238,7943.0
2024-05-24 10:50:00,345.21,345.69,345.11,345.6,4691.0,343.2437,343.721,343.1443,343.6315,4691.0
2024-05-24 11:00:00,345.62,346.18,345.62,346.18,4021.0,343.6514,344.2082,343.6514,344.2082,4021.0
2024-05-24 11:10:00,346.15,346.45,346.15,346.32,18116.0,344.1784,344.4767,344.1784,344.3474,18116.0
2024-05-24 11:20:00,346.37,346.38,346.13,346.18,12330.0,344.3971,344.4071,344.1585,344.2082,12330.0
2024-05-24 11:30:00,346.18,346.38,345.77,345.83,25949.0,344.2082,344.4071,343.8005,343.8602,25949.0
2024-05-24 11:40:00,345.82,346.2,345.82,345.97,22347.0,343.8502,344.2281,343.8502,343.9994,22347.0
2024-05-24 11:50:00,345.96,346.16,345.78,346.07,3115.0,343.9895,344.1883,343.8105,344.0988,3115.0
2024-05-24 12:00:00,346.11,346.17,346.02,346.07,20880.0,344.1386,344.1983,344.0491,344.0988,20880.0
2024-05-24 12:10:00,346.05,346.39,346.04,346.33,4362.0,344.0789,344.417,344.069,344.3573,4362.0
2024-05-24 12:20:00,346.28,346.4,346.21,346.27,2512.0,344.3076,344.4269,344.238,344.2977,2512.0
2024-05-24 12:30:00,346.25,346.31,346.01,346.01,12045.0,344.2778,344.3375,344.0392,344.0392,12045.0
2024-05-24 12:40:00,345.93,346.12,345.93,346.04,2287.0,343.9596,344.1485,343.9596,344.069,2287.0
2024-05-24 12:50:00,346.02,346.34,345.95,345.97,5645.0,344.0491,344.3673,343.9795,343.9994,5645.0
2024-05-24 13:00:00,345.96,346.15,345.9,345.9,2904.0,343.9895,344.1784,343.9298,343.9298,2904.0
2024-05-24 13:10:00,345.88,346.15,345.87,346.15,1642.0,343.9099,344.1784,343.9,344.1784,1642.0
2024-05-24 13:20:00,346.12,346.38,346.05,346.21,5851.0,344.1485,344.4071,344.0789,344.238,5851.0
2024-05-24 13:30:00,346.16,346.17,345.96,346.08,5680.0,344.1883,344.1983,343.9895,344.1088,5680.0
2024-05-24 13:40:00,346.04,346.04,345.93,345.97,8289.0,344.069,344.069,343.9596,343.9994,8289.0
2024-05-24 13:50:00,346.04,346.33,346.04,346.28,5150.0,344.069,344.3573,344.069,344.3076,5150.0
2024-05-24 14:00:00,346.16,346.61,346.16,346.57,12203.0,344.1883,344.6357,344.1883,344.596,12203.0
2024-05-24 14:10:00,346.37,346.64,346.35,346.64,12737.0,344.3971,344.6656,344.3772,344.6656,12737.0
2024-05-24 14:20:00,346.55,346.55,346.19,346.23,7302.0,344.5761,344.5761,344.2181,344.2579,7302.0
2024-05-24 14:30:00,346.21,346.23,345.98,346.18,4782.0,344.238,344.2579,344.0093,344.2082,4782.0
2024-05-24 14:40:00,346.13,346.17,346.07,346.08,1788.0,344.1585,344.1983,344.0988,344.1088,1788.0
2024-05-24 14:50:00,346.14,346.14,345.83,345.85,3210.0,344.1684,344.1684,343.8602,343.8801,3210.0
2024-05-24 15:00:00,345.76,345.81,345.23,345.56,29263.0,343.7906,343.8403,343.2636,343.5917,29263.0
2024-05-24 15:10:00,345.58,345.81,345.55,345.81,12721.0,343.6116,343.8403,343.5818,343.8403,12721.0
2024-05-24 15:20:00,345.8,345.91,345.68,345.78,7255.0,343.8304,343.9397,343.711,343.8105,7255.0
2024-05-24 15:30:00,345.71,346.1,345.69,345.98,26671.0,343.7409,344.1287,343.721,344.0093,26671.0
2024-05-24 15:40:00,345.97,346.01,345.7,345.71,31516.0,343.9994,344.0392,343.7309,343.7409,31516.0
2024-05-24 15:50:00,345.71,346.1,345.63,346.06,207492.0,343.7409,344.1287,343.6613,344.0889,207492.0
2024-05-28 09:30:00,347.34,347.47,346.96,347.44,24079.0,345.3616,345.4909,344.9838,345.461,24079.0
2024-05-28 09:40:00,347.6,347.6,346.16,346.19,9815.0,345.6201,345.6201,344.1883,344.2181,9815.0
2024-05-28 09:50:00,346.3,346.4,346.13,346.29,20146.0,344.3275,344.4269,344.1585,344.3176,20146.0
2024-05-28 10:00:00,346.3,346.97,346.08,346.97,39137.0,344.3275,344.9937,344.1088,344.9937,39137.0
2024-05-28 10:10:00,346.97,347.08,346.58,346.93,47342.0,344.9937,345.1031,344.6059,344.9539,47342.0
2024-05-28 10:20:00,346.82,347.03,346.74,346.98,5652.0,344.8446,345.0534,344.765,345.0036,5652.0
2024-05-28 10:30:00,346.92,347.16,346.67,346.74,17203.0,344.944,345.1826,344.6954,344.765,17203.0
2024-05-28 10:40:00,346.78,347.29,346.69,347.23,18542.0,344.8048,345.3119,344.7153,345.2522,18542.0
2024-05-28 10:50:00,347.23,347.44,347.14,347.39,8523.0,345.2522,345.461,345.1627,345.4113,8523.0
2024-05-28 11:00:00,347.38,347.4,346.93,346.99,13248.0,345.4014,345.4212,344.9539,345.0136,13248.0
2024-05-28 11:10:00,346.98,347.2,346.96,347.09,13507.0,345.0036,345.2224,344.9838,345.113,13507.0
2024-05-28 11:20:00,347.11,347.17,347.08,347.14,3476.0,345.1329,345.1926,345.1031,345.1627,3476.0
2024-05-28 11:30:00,347.26,347.41,347.05,347.11,12928.0,345.282,345.4312,345.0732,345.1329,12928.0
2024-05-28 11:40:00,347.22,347.3,347.18,347.23,5869.0,345.2423,345.3218,345.2025,345.2522,5869.0
2024-05-28 11:50:00,347.23,347.36,347.23,347.31,11732.0,345.2522,345.3815,345.2522,345.3318,11732.0
2024-05-28 12:00:00,347.31,347.45,347.22,347.27,10924.0,345.3318,345.471,345.2423,345.292,10924.0
2024-05-28 12:10:00,347.31,347.62,347.26,347.26,34434.0,345.3318,345.64,345.282,345.282,34434.0
2024-05-28 12:20:00,347.24,347.28,347.1,347.16,5107.0,345.2622,345.3019,345.123,345.1826,5107.0
2024-05-28 12:30:00,347.19,347.42,347.16,347.42,5357.0,345.2124,345.4411,345.1826,345.4411,5357.0
2024-05-28 12:40:00,347.52,347.63,347.36,347.41,7899.0,345.5406,345.6499,345.3815,345.4312,7899.0
2024-05-28 12:50:00,347.44,347.63,347.32,347.33,11550.0,345.461,345.6499,345.3417,345.3516,11550.0
2024-05-28 13:00:00,347.46,347.5,346.99,347.23,17438.0,345.4809,345.5207,345.0136,345.2522,17438.0
2024-05-28 13:10:00,347.44,347.48,347.32,347.36,5366.0,345.461,345.5008,345.3417,345.3815,5366.0
2024-05-28 13:20:00,347.43,347.46,347.34,347.45,3149.0,345.4511,345.4809,345.3616,345.471,3149.0
2024-05-28 13:30:00,347.34,347.73,347.34,347.67,36082.0,345.3616,345.7494,345.3616,345.6897,36082.0
2024-05-28 13:40:00,347.68,347.71,347.19,347.27,6274.0,345.6997,345.7295,345.2124,345.292,6274.0
2024-05-28 13:50:00,347.17,347.17,346.73,346.92,14315.0,345.1926,345.1926,344.7551,344.944,14315.0
2024-05-28 14:00:00,346.87,347.23,346.74,347.12,3080.0,344.8943,345.2522,344.765,345.1428,3080.0
2024-05-28 14:10:00,347.25,347.32,346.87,347.01,11772.0,345.2721,345.3417,344.8943,345.0335,11772.0
2024-05-28 14:20:00,346.94,346.98,346.58,346.58,18528.0,344.9639,345.0036,344.6059,344.6059,18528.0
2024-05-28 14:30:00,346.52,346.53,345.64,345.81,12760.0,344.5463,344.5562,343.6713,343.8403,12760.0
2024-05-28 14:40:00,345.88,346.05,345.68,345.93,7817.0,343.9099,344.0789,343.711,343.9596,7817.0
2024-05-28 14:50:00,345.81,346.58,345.79,346.52,6844.0,343.8403,344.6059,343.8204,344.5463,6844.0
2024-05-28 15:00:00,346.48,346.84,346.48,346.84,6093.0,344.5065,344.8644,344.5065,344.8644,6093.0
2024-05-28 15:10:00,346.74,346.74,346.46,346.74,13929.0,344.765,344.765,344.4866,344.765,13929.0
2024-05-28 15:20:00,346.8,347.01,346.62,346.67,11452.0,344.8247,345.0335,344.6457,344.6954,11452.0
2024-05-28 15:30:00,346.7,347.22,346.7,346.99,58240.0,344.7252,345.2423,344.7252,345.0136,58240.0
2024-05-28 15:40:00,346.98,347.04,346.53,346.56,47219.0,345.0036,345.0633,344.5562,344.586,47219.0
2024-05-28 15:50:00,346.58,347.83,346.56,347.78,124612.0,344.6059,345.8488,344.586,345.7991,124612.0
2024-05-29 09:30:00,344.71,345.74,344.71,345.39,126461.0,342.7466,343.7707,342.7466,343.4227,126461.0
2024-05-29 09:40:00,345.38,345.58,345.01,345.58,12686.0,343.4128,343.6116,343.0449,343.6116,12686.0
2024-05-29 09:50:00,345.98,346.28,345.97,345.98,12762.0,344.0093,344.3076,343.9994,344.0093,12762.0
2024-05-29 10:00:00,345.99,346.24,345.85,345.98,20822.0,344.0193,344.2679,343.8801,344.0093,20822.0
2024-05-29 10:10:00,346.1,346.62,346.1,346.57,9422.0,344.1287,344.6457,344.1287,344.596,9422.0
2024-05-29 10:20:00,346.55,347.01,346.19,346.72,9366.0,344.5761,345.0335,344.2181,344.7451,9366.0
2024-05-29 10:30:00,346.83,347.34,346.83,347.23,10543.0,344.8545,345.3616,344.8545,345.2522,10543.0
2024-05-29 10:40:00,347.07,347.1,346.89,347.09,3674.0,345.0931,345.123,344.9142,345.113,3674.0
2024-05-29 10:50:00,347.05,347.22,346.84,347.05,6652.0,345.0732,345.2423,344.8644,345.0732,6652.0
2024-05-29 11:00:00,347.05,347.08,346.5,346.52,9740.0,345.0732,345.1031,344.5264,344.5463,9740.0
2024-05-29 11:10:00,346.42,346.58,346.2,346.29,6205.0,344.4468,344.6059,344.2281,344.3176,6205.0
2024-05-29 11:20:00,346.48,346.72,346.45,346.59,8847.0,344.5065,344.7451,344.4767,344.6159,8847.0
2024-05-29 11:30:00,346.54,346.7,346.28,346.61,6653.0,344.5661,344.7252,344.3076,344.6357,6653.0
2024-05-29 11:40:00,346.59,346.59,346.3,346.34,14479.0,344.6159,344.6159,344.3275,344.3673,14479.0
2024-05-29 11:50:00,346.46,346.7,346.46,346.65,4827.0,344.4866,344.7252,344.4866,344.6755,4827.0
2024-05-29 12:00:00,346.61,346.61,346.4,346.54,162017.0,344.6357,344.6357,344.4269,344.5661,162017.0
2024-05-29 12:10:00,346.54,346.57,346.22,346.56,22302.0,344.5661,344.596,344.248,344.586,22302.0
2024-05-29 12:20:00,346.57,346.89,346.53,346.82,26814.0,344.596,344.9142,344.5562,344.8446,26814.0
2024-05-29 12:30:00,346.81,347.05,346.71,347.04,20284.0,344.8346,345.0732,344.7352,345.0633,20284.0
2024-05-29 12:40:00,347.02,347.02,346.75,346.97,41469.0,345.0434,345.0434,344.775,344.9937,41469.0
2024-05-29 12:50:00,346.94,347.25,346.92,347.09,13589.0,344.9639,345.2721,344.944,345.113,13589.0
2024-05-29 13:00:00,347.08,347.08,346.47,346.84,47653.0,345.1031,345.1031,344.4965,344.8644,47653.0
2024-05-29 13:10:00,346.85,346.9,346.47,346.49,51638.0,344.8744,344.9241,344.4965,344.5164,51638.0
2024-05-29 13:20:00,346.51,346.81,346.47,346.81,10372.0,344.5363,344.8346,344.4965,344.8346,10372.0
2024-05-29 13:30:00,346.82,346.84,346.31,346.48,6986.0,344.8446,344.8644,344.3375,344.5065,6986.0
2024-05-29 13:40:00,346.46,346.56,346.3,346.56,7309.0,344.4866,344.586,344.3275,344.586,7309.0
2024-05-29 13:50:00,346.54,347.09,346.54,346.97,9631.0,344.5661,345.113,344.5661,344.9937,9631.0
2024-05-29 14:00:00,347.02,347.14,346.88,347.14,36599.0,345.0434,345.1627,344.9042,345.1627,36599.0
2024-05-29 14:10:00,347.11,347.11,346.9,346.97,159147.0,345.1329,345.1329,344.9241,344.9937,159147.0
2024-05-29 14:20:00,346.98,347.03,346.74,346.78,5576.0,345.0036,345.0534,344.765,344.8048,5576.0
2024-05-29 14:30:00,346.73,346.77,346.46,346.52,12229.0,344.7551,344.7948,344.4866,344.5463,12229.0
2024-05-29 14:40:00,346.51,346.85,346.36,346.44,32844.0,344.5363,344.8744,344.3872,344.4667,32844.0
2024-05-29 14:50:00,346.46,346.63,346.32,346.41,29539.0,344.4866,344.6556,344.3474,344.4369,29539.0
2024-05-29 15:00:00,346.43,346.54,346.27,346.38,13869.0,344.4568,344.5661,344.2977,344.4071,13869.0
2024-05-29 15:10:00,346.39,346.69,346.25,346.59,387455.0,344.417,344.7153,344.2778,344.6159,387455.0
2024-05-29 15:20:00,346.63,347.12,346.63,346.87,35618.0,344.6556,345.1428,344.6556,344.8943,35618.0
2024-05-29 15:30:00,346.88,347.05,346.65,346.99,7908.0,344.9042,345.0732,344.6755,345.0136,7908.0
2024-05-29 15:40:00,347.0,347.01,346.5,346.52,15114.0,345.0235,345.0335,344.5264,344.5463,15114.0
2024-05-29 15:50:00,346.52,346.59,345.78,346.16,401184.0,344.5463,344.6159,343.8105,344.1883,401184.0
2024-05-30 09:30:00,344.55,344.83,343.56,344.32,72903.0,342.5875,342.8659,341.6031,342.3588,72903.0
2024-05-30 09:40:00,344.24,344.59,344.19,344.38,21291.0,342.2792,342.6273,342.2295,342.4185,21291.0
2024-05-30 09:50:00,344.42,344.46,343.93,344.22,160504.0,342.4582,342.498,341.971,342.2594,160504.0
2024-05-30 10:00:00,344.44,344.44,343.9,343.9,11268.0,342.4781,342.4781,341.9412,341.9412,11268.0
2024-05-30 10:10:00,343.96,343.96,343.1,343.45,10257.0,342.0008,342.0008,341.1457,341.4937,10257.0
2024-05-30 10:20:00,343.38,343.85,343.34,343.7,11733.0,341.4241,341.8915,341.3844,341.7423,11733.0
2024-05-30 10:30:00,343.67,343.8,342.89,342.97,15625.0,341.7125,341.8418,340.9369,341.0165,15625.0
2024-05-30 10:40:00,342.94,343.1,342.76,343.04,5286.0,340.9867,341.1457,340.8077,341.0861,5286.0
2024-05-30 10:50:00,343.11,343.12,342.79,342.83,3675.0,341.1557,341.1656,340.8375,340.8773,3675.0
2024-05-30 11:00:00,342.71,342.88,342.32,342.75,11242.0,340.758,340.927,340.3702,340.7977,11242.0
2024-05-30 11:10:00,342.75,342.94,342.65,342.94,2919.0,340.7977,340.9867,340.6983,340.9867,2919.0
2024-05-30 11:20:00,342.92,343.08,342.78,343.07,3573.0,340.9668,341.1259,340.8276,341.1159,3573.0
2024-05-30 11:30:00,343.03,343.4,343.0,343.29,20269.0,341.0761,341.444,341.0463,341.3347,20269.0
2024-05-30 11:40:00,343.33,343.43,343.26,343.26,10492.0,341.3744,341.4739,341.3048,341.3048,10492.0
2024-05-30 11:50:00,343.31,343.39,343.01,343.04,8651.0,341.3545,341.4341,341.0563,341.0861,8651.0
2024-05-30 12:00:00,343.08,343.51,343.02,343.21,23306.0,341.1259,341.5534,341.0662,341.2551,23306.0
2024-05-30 12:10:00,343.24,343.53,343.24,343.48,16650.0,341.2849,341.5733,341.2849,341.5236,16650.0
2024-05-30 12:20:00,343.46,343.59,343.15,343.15,10886.0,341.5037,341.633,341.1955,341.1955,10886.0
2024-05-30 12:30:00,343.17,343.51,343.12,343.39,17477.0,341.2153,341.5534,341.1656,341.4341,17477.0
2024-05-30 12:40:00,343.38,343.48,343.25,343.28,17470.0,341.4241,341.5236,341.2949,341.3247,17470.0
2024-05-30 12:50:00,343.21,343.5,343.21,343.42,11699.0,341.2551,341.5435,341.2551,341.4639,11699.0
2024-05-30 13:00:00,343.44,343.72,343.36,343.61,5280.0,341.4838,341.7622,341.4043,341.6528,5280.0
2024-05-30 13:10:00,343.7,343.87,343.58,343.64,9448.0,341.7423,341.9114,341.623,341.6827,9448.0
2024-05-30 13:20:00,343.6,343.76,343.58,343.75,3916.0,341.6429,341.802,341.623,341.792,3916.0
2024-05-30 13:30:00,343.8,343.85,343.59,343.68,6447.0,341.8418,341.8915,341.633,341.7224,6447.0
2024-05-30 13:40:00,343.88,343.89,343.5,343.5,2999.0,341.9213,341.9312,341.5435,341.5435,2999.0
2024-05-30 13:50:00,343.5,343.53,343.31,343.53,9009.0,341.5435,341.5733,341.3545,341.5733,9009.0
2024-05-30 14:00:00,343.47,343.55,343.21,343.29,5876.0,341.5136,341.5932,341.2551,341.3347,5876.0
2024-05-30 14:10:00,343.19,343.25,342.62,343.16,10563.0,341.2352,341.2949,340.6685,341.2054,10563.0
2024-05-30 14:20:00,343.19,343.2,342.77,342.96,24982.0,341.2352,341.2452,340.8176,341.0065,24982.0
2024-05-30 14:30:00,342.97,343.17,342.77,342.83,7561.0,341.0165,341.2153,340.8176,340.8773,7561.0
2024-05-30 14:40:00,342.88,342.88,342.62,342.63,8644.0,340.927,340.927,340.6685,340.6784,8644.0
2024-05-30 14:50:00,342.65,342.8,342.55,342.7,4906.0,340.6983,340.8475,340.5989,340.748,4906.0
2024-05-30 15:00:00,342.76,342.85,342.48,342.53,8213.0,340.8077,340.8972,340.5293,340.579,8213.0
2024-05-30 15:10:00,342.52,342.64,342.36,342.41,8862.0,340.569,340.6884,340.41,340.4597,8862.0
2024-05-30 15:20:00,342.37,342.39,341.63,342.03,19549.0,340.4199,340.4398,339.6841,340.0818,19549.0
2024-05-30 15:30:00,342.05,342.09,341.27,341.46,12703.0,340.1017,340.1415,339.3262,339.5151,12703.0
2024-05-30 15:40:00,341.45,341.54,340.37,340.56,249371.0,339.5051,339.5946,338.4313,338.6202,249371.0
2024-05-30 15:50:00,340.44,341.76,340.36,341.3,132801.0,338.5009,339.8134,338.4213,339.356,132801.0
2024-05-31 09:30:00,342.29,342.38,341.52,342.12,41943.0,340.3404,340.4298,339.5747,340.1713,41943.0
2024-05-31 09:40:00,342.32,342.38,341.3,341.67,37991.0,340.3702,340.4298,339.356,339.7239,37991.0
2024-05-31 09:50:00,341.19,341.31,340.88,340.96,23916.0,339.2466,339.3659,338.9384,339.0179,23916.0
2024-05-31 10:00:00,340.89,341.09,340.41,340.94,12717.0,338.9483,339.1472,338.4711,338.998,12717.0
2024-05-31 10:10:00,340.87,340.87,339.64,339.72,16747.0,338.9284,338.9284,337.7054,337.785,16747.0
2024-05-31 10:20:00,339.59,339.78,338.76,338.92,6882.0,337.6557,337.8447,336.8305,336.9896,6882.0
2024-05-31 10:30:00,338.64,338.68,337.93,338.27,11593.0,336.7111,336.7509,336.0052,336.3433,11593.0
2024-05-31 10:40:00,338.2,338.37,337.79,337.94,19274.0,336.2737,336.4427,335.866,336.0151,19274.0
2024-05-31 10:50:00,338.08,338.69,337.95,338.38,12799.0,336.1543,336.7609,336.0251,336.4526,12799.0
2024-05-31 11:00:00,338.39,338.45,337.78,338.02,6937.0,336.4626,336.5222,335.856,336.0947,6937.0
2024-05-31 11:10:00,338.07,338.22,337.63,337.77,9557.0,336.1444,336.2935,335.7069,335.8461,9557.0
2024-05-31 11:20:00,337.83,337.89,337.59,337.61,7853.0,335.9058,335.9654,335.6671,335.687,7853.0
2024-05-31 11:30:00,337.6,337.88,337.23,337.43,13661.0,335.6771,335.9555,335.3092,335.508,13661.0
2024-05-31 11:40:00,337.51,337.73,337.5,337.5,8480.0,335.5876,335.8063,335.5776,335.5776,8480.0
2024-05-31 11:50:00,337.49,337.55,337.18,337.25,56073.0,335.5677,335.6274,335.2595,335.3291,56073.0
2024-05-31 12:00:00,337.24,337.44,336.94,337.02,19693.0,335.3191,335.518,335.0208,335.1004,19693.0
2024-05-31 12:10:00,336.94,336.97,336.35,336.37,5260.0,335.0208,335.0507,334.4342,334.4541,5260.0
2024-05-31 12:20:00,336.42,336.48,336.09,336.36,21859.0,334.5038,334.5634,334.1757,334.4441,21859.0
2024-05-31 12:30:00,336.52,336.68,336.36,336.68,6099.0,334.6032,334.7623,334.4441,334.7623,6099.0
2024-05-31 12:40:00,336.63,337.02,336.63,336.75,4734.0,334.7126,335.1004,334.7126,334.8319,4734.0
2024-05-31 12:50:00,336.63,337.0,336.63,337.0,41843.0,334.7126,335.0805,334.7126,335.0805,41843.0
2024-05-31 13:00:00,336.98,337.42,336.98,337.42,2607.0,335.0606,335.4981,335.0606,335.4981,2607.0
2024-05-31 13:10:00,337.49,337.84,337.48,337.73,18796.0,335.5677,335.9157,335.5578,335.8063,18796.0
2024-05-31 13:20:00,337.79,338.08,337.69,338.03,6194.0,335.866,336.1543,335.7666,336.1046,6194.0
2024-05-31 13:30:00,338.02,338.12,337.72,337.77,6148.0,336.0947,336.1941,335.7964,335.8461,6148.0
2024-05-31 13:40:00,337.68,337.94,337.52,337.93,6214.0,335.7566,336.0151,335.5975,336.0052,6214.0
2024-05-31 13:50:00,337.91,337.97,337.6,337.72,6004.0,335.9853,336.045,335.6771,335.7964,6004.0
2024-05-31 14:00:00,337.68,337.68,337.45,337.55,6562.0,335.7566,335.7566,335.5279,335.6274,6562.0
2024-05-31 14:10:00,337.51,337.84,337.51,337.75,4711.0,335.5876,335.9157,335.5876,335.8262,4711.0
2024-05-31 14:20:00,337.68,337.78,337.42,337.43,3372.0,335.7566,335.856,335.4981,335.508,3372.0
2024-05-31 14:30:00,337.37,337.56,337.29,337.55,8129.0,335.4484,335.6373,335.3688,335.6274,8129.0
2024-05-31 14:40:00,337.76,338.19,337.7,337.96,4386.0,335.8362,336.2637,335.7765,336.035,4386.0
2024-05-31 14:50:00,337.89,338.02,337.51,337.99,4121.0,335.9654,336.0947,335.5876,336.0648,4121.0
2024-05-31 15:00:00,337.92,338.26,337.79,338.26,4234.0,335.9952,336.3333,335.866,336.3333,4234.0
2024-05-31 15:10:00,338.38,338.62,338.38,338.56,4508.0,336.4526,336.6913,336.4526,336.6316,4508.0
2024-05-31 15:20:00,338.66,339.08,338.66,338.79,12910.0,336.731,337.1486,336.731,336.8603,12910.0
2024-05-31 15:30:00,338.75,339.1,338.61,339.04,8741.0,336.8205,337.1685,336.6813,337.1089,8741.0
2024-05-31 15:40:00,339.05,340.48,339.05,340.48,15541.0,337.1188,338.5407,337.1188,338.5407,15541.0
2024-05-31 15:50:00,340.48,342.39,340.41,342.1,112649.0,338.5407,340.4398,338.4711,340.1514,112649.0
2024-06-03 09:30:00,344.16,344.52,343.89,344.32,36235.0,342.1997,342.5577,341.9312,342.3588,36235.0
2024-06-03 09:40:00,344.32,344.74,343.96,344.36,119642.0,342.3588,342.7764,342.0008,342.3986,119642.0
2024-06-03 09:50:00,344.35,344.35,343.34,343.66,29915.0,342.3886,342.3886,341.3844,341.7026,29915.0
2024-06-03 10:00:00,343.75,344.27,343.25,343.25,62439.0,341.792,342.3091,341.2949,341.2949,62439.0
2024-06-03 10:10:00,343.22,343.99,343.1,343.99,9172.0,341.2651,342.0307,341.1457,342.0307,9172.0
2024-06-03 10:20:00,343.85,344.17,343.68,344.01,55550.0,341.8915,342.2096,341.7224,342.0506,55550.0
2024-06-03 10:30:00,343.91,343.93,343.37,343.55,61787.0,341.9511,341.971,341.4142,341.5932,61787.0
2024-06-03 10:40:00,343.56,343.79,342.72,342.72,5948.0,341.6031,341.8318,340.7679,340.7679,5948.0
2024-06-03 10:50:00,342.65,342.8,342.2,342.4,8274.0,340.6983,340.8475,340.2509,340.4497,8274.0
2024-06-03 11:00:00,342.33,342.44,341.87,342.39,11234.0,340.3801,340.4895,339.9227,340.4398,11234.0
2024-06-03 11:10:00,342.57,342.8,342.41,342.8,3071.0,340.6188,340.8475,340.4597,340.8475,3071.0
2024-06-03 11:20:00,342.97,343.14,342.91,342.91,3761.0,341.0165,341.1855,340.9568,340.9568,3761.0
2024-06-03 11:30:00,343.05,343.06,342.65,343.04,3232.0,341.096,341.106,340.6983,341.0861,3232.0
2024-06-03 11:40:00,342.81,343.06,342.66,342.88,5470.0,340.8574,341.106,340.7082,340.927,5470.0
2024-06-03 11:50:00,342.77,343.04,342.67,342.87,6474.0,340.8176,341.0861,340.7182,340.9171,6474.0
2024-06-03 12:00:00,342.91,343.01,342.26,342.37,15987.0,340.9568,341.0563,340.3105,340.4199,15987.0
2024-06-03 12:10:00,342.4,342.51,341.37,341.45,22259.0,340.4497,340.5591,339.4256,339.5051,22259.0
2024-06-03 12:20:00,341.49,341.5,340.87,341.17,16116.0,339.5449,339.5549,338.9284,339.2267,16116.0
2024-06-03 12:30:00,341.07,341.39,340.77,341.35,10119.0,339.1273,339.4455,338.829,339.4057,10119.0
2024-06-03 12:40:00,341.46,341.46,341.24,341.34,18250.0,339.5151,339.5151,339.2963,339.3958,18250.0
2024-06-03 12:50:00,341.26,341.29,340.79,341.21,7480.0,339.3162,339.3461,338.8489,339.2665,7480.0
2024-06-03 13:00:00,340.99,341.09,340.79,340.85,2891.0,339.0478,339.1472,338.8489,338.9086,2891.0
2024-06-03 13:10:00,340.7,341.2,340.25,341.11,19135.0,338.7594,339.2566,338.312,339.1671,19135.0
2024-06-03 13:20:00,341.25,341.78,341.21,341.72,14823.0,339.3063,339.8333,339.2665,339.7736,14823.0
2024-06-03 13:30:00,341.87,342.26,341.87,342.19,5584.0,339.9227,340.3105,339.9227,340.2409,5584.0
2024-06-03 13:40:00,342.25,342.52,342.25,342.47,8989.0,340.3006,340.569,340.3006,340.5193,8989.0
2024-06-03 13:50:00,342.43,342.43,342.01,342.15,6776.0,340.4796,340.4796,340.062,340.2012,6776.0
2024-06-03 14:00:00,342.2,342.34,342.13,342.34,6580.0,340.2509,340.3901,340.1813,340.3901,6580.0
2024-06-03 14:10:00,342.37,342.38,341.69,342.0,10582.0,340.4199,340.4298,339.7438,340.052,10582.0
2024-06-03 14:20:00,341.96,342.44,341.89,341.89,10745.0,340.0122,340.4895,339.9426,339.9426,10745.0
2024-06-03 14:30:00,342.08,342.25,342.02,342.22,12493.0,340.1316,340.3006,340.0719,340.2708,12493.0
2024-06-03 14:40:00,342.26,342.6,342.17,342.35,17261.0,340.3105,340.6486,340.221,340.4,17261.0
2024-06-03 14:50:00,342.29,342.29,341.88,342.24,4909.0,340.3404,340.3404,339.9327,340.2906,4909.0
2024-06-03 15:00:00,342.2,342.48,342.13,342.3,5165.0,340.2509,340.5293,340.1813,340.3503,5165.0
2024-06-03 15:10:00,342.25,342.54,342.24,342.51,4517.0,340.3006,340.5889,340.2906,340.5591,4517.0
2024-06-03 15:20:00,342.49,342.89,342.49,342.77,7262.0,340.5392,340.9369,340.5392,340.8176,7262.0
2024-06-03 15:30:00,342.72,342.92,342.4,342.51,7193.0,340.7679,340.9668,340.4497,340.5591,7193.0
2024-06-03 15:40:00,342.5,343.02,342.41,342.95,7901.0,340.5492,341.0662,340.4597,340.9966,7901.0
2024-06-03 15:50:00,342.97,344.0,342.75,343.98,101542.0,341.0165,342.0406,340.7977,342.0207,101542.0
2024-06-04 09:30:00,343.97,344.04,342.71,343.46,54232.0,342.0108,342.0804,340.758,341.5037,54232.0
2024-06-04 09:40:00,343.46,343.63,343.2,343.51,7617.0,341.5037,341.6727,341.2452,341.5534,7617.0
2024-06-04 09:50:00,343.62,343.64,342.97,343.28,32101.0,341.6628,341.6827,341.0165,341.3247,32101.0
2024-06-04 10:00:00,343.77,344.38,343.17,343.2,27376.0,341.8119,342.4185,341.2153,341.2452,27376.0
2024-06-04 10:10:00,343.2,343.42,342.82,343.36,7854.0,341.2452,341.4639,340.8673,341.4043,7854.0
2024-06-04 10:20:00,343.31,343.68,342.96,343.62,9197.0,341.3545,341.7224,341.0065,341.6628,9197.0
2024-06-04 10:30:00,343.66,344.08,343.43,343.65,7344.0,341.7026,342.1202,341.4739,341.6926,7344.0
2024-06-04 10:40:00,343.94,344.21,343.72,343.81,7637.0,341.981,342.2494,341.7622,341.8517,7637.0
2024-06-04 10:50:00,343.81,343.86,343.34,343.4,15040.0,341.8517,341.9014,341.3844,341.444,15040.0
2024-06-04 11:00:00,343.36,343.5,343.11,343.4,8859.0,341.4043,341.5435,341.1557,341.444,8859.0
2024-06-04 11:10:00,343.49,343.72,343.16,343.6,8612.0,341.5335,341.7622,341.2054,341.6429,8612.0
2024-06-04 11:20:00,343.56,343.83,343.31,343.31,5287.0,341.6031,341.8716,341.3545,341.3545,5287.0
2024-06-04 11:30:00,343.28,343.35,342.88,343.06,9159.0,341.3247,341.3943,340.927,341.106,9159.0
2024-06-04 11:40:00,343.21,343.4,343.13,343.23,14748.0,341.2551,341.444,341.1756,341.275,14748.0
2024-06-04 11:50:00,343.31,343.38,343.02,343.02,4946.0,341.3545,341.4241,341.0662,341.0662,4946.0
2024-06-04 12:00:00,343.07,343.18,342.78,342.84,9084.0,341.1159,341.2253,340.8276,340.8872,9084.0
2024-06-04 12:10:00,342.96,343.11,342.84,343.0,5630.0,341.0065,341.1557,340.8872,341.0463,5630.0
2024-06-04 12:20:00,342.99,343.48,342.97,343.4,15307.0,341.0364,341.5236,341.0165,341.444,15307.0
2024-06-04 12:30:00,343.39,343.53,343.23,343.41,23232.0,341.4341,341.5733,341.275,341.454,23232.0
2024-06-04 12:40:00,343.47,344.15,343.44,344.15,12456.0,341.5136,342.1898,341.4838,342.1898,12456.0
2024-06-04 12:50:00,344.03,344.04,343.52,343.82,19002.0,342.0704,342.0804,341.5633,341.8616,19002.0
2024-06-04 13:00:00,343.83,343.85,343.2,343.38,21418.0,341.8716,341.8915,341.2452,341.4241,21418.0
2024-06-04 13:10:00,343.41,343.87,343.41,343.82,3784.0,341.454,341.9114,341.454,341.8616,3784.0
2024-06-04 13:20:00,343.9,343.99,343.48,343.98,4365.0,341.9412,342.0307,341.5236,342.0207,4365.0
2024-06-04 13:30:00,344.08,344.11,343.63,343.69,6472.0,342.1202,342.15,341.6727,341.7324,6472.0
2024-06-04 13:40:00,343.8,343.96,343.66,343.8,7410.0,341.8418,342.0008,341.7026,341.8418,7410.0
2024-06-04 13:50:00,343.93,343.97,343.7,343.82,5206.0,341.971,342.0108,341.7423,341.8616,5206.0
2024-06-04 14:00:00,343.87,344.11,343.79,344.07,7824.0,341.9114,342.15,341.8318,342.1102,7824.0
2024-06-04 14:10:00,344.03,344.88,344.02,344.85,6922.0,342.0704,342.9156,342.0605,342.8858,6922.0
2024-06-04 14:20:00,344.86,345.56,344.85,345.56,9125.0,342.8957,343.5917,342.8858,343.5917,9125.0
2024-06-04 14:30:00,345.57,345.62,345.2,345.33,11045.0,343.6017,343.6514,343.2338,343.363,11045.0
2024-06-04 14:40:00,345.36,345.72,345.31,345.72,4532.0,343.3929,343.7508,343.3432,343.7508,4532.0
2024-06-04 14:50:00,345.65,345.79,345.14,345.19,17528.0,343.6812,343.8204,343.1741,343.2238,17528.0
2024-06-04 15:00:00,345.14,345.17,343.81,344.23,4577.0,343.1741,343.204,341.8517,342.2693,4577.0
2024-06-04 15:10:00,344.26,344.7,344.2,344.68,233648.0,342.2991,342.7366,342.2395,342.7167,233648.0
2024-06-04 15:20:00,344.6,344.71,344.53,344.6,6233.0,342.6372,342.7466,342.5676,342.6372,6233.0
2024-06-04 15:30:00,344.58,344.74,344.19,344.28,4315.0,342.6173,342.7764,342.2295,342.319,4315.0
2024-06-04 15:40:00,344.6,345.14,344.52,345.14,4580.0,342.6372,343.1741,342.5577,343.1741,4580.0
2024-06-04 15:50:00,345.05,345.31,344.97,345.21,81603.0,343.0846,343.3432,343.0051,343.2437,81603.0
2024-06-05 09:30:00,347.48,347.79,347.06,347.06,168975.0,345.5008,345.809,345.0832,345.0832,168975.0
2024-06-05 09:40:00,347.02,347.6,346.95,347.28,26769.0,345.0434,345.6201,344.9738,345.3019,26769.0
2024-06-05 09:50:00,347.3,347.65,346.92,347.45,8261.0,345.3218,345.6698,344.944,345.471,8261.0
2024-06-05 10:00:00,347.38,347.56,346.9,347.18,9003.0,345.4014,345.5803,344.9241,345.2025,9003.0
2024-06-05 10:10:00,346.84,347.25,346.84,347.25,23366.0,344.8644,345.2721,344.8644,345.2721,23366.0
2024-06-05 10:20:00,347.28,348.03,347.2,347.97,171325.0,345.3019,346.0477,345.2224,345.988,171325.0
2024-06-05 10:30:00,348.05,348.53,348.04,348.3,9011.0,346.0675,346.5448,346.0576,346.3161,9011.0
2024-06-05 10:40:00,348.37,348.46,348.06,348.37,2869.0,346.3857,346.4752,346.0775,346.3857,2869.0
2024-06-05 10:50:00,348.2,348.46,348.19,348.42,2736.0,346.2167,346.4752,346.2067,346.4354,2736.0
2024-06-05 11:00:00,348.54,348.84,348.5,348.57,2996.0,346.5548,346.853,346.515,346.5846,2996.0
2024-06-05 11:10:00,348.81,349.38,348.81,349.37,2940.0,346.8232,347.39,346.8232,347.38,2940.0
2024-06-05 11:20:00,349.23,349.38,349.01,349.17,9479.0,347.2408,347.39,347.0221,347.1812,9479.0
2024-06-05 11:30:00,349.27,349.34,349.17,349.24,2450.0,347.2806,347.3502,347.1812,347.2508,2450.0
2024-06-05 11:40:00,349.27,349.51,349.23,349.38,5843.0,347.2806,347.5192,347.2408,347.39,5843.0
2024-06-05 11:50:00,349.36,349.36,349.11,349.16,916.0,347.3701,347.3701,347.1215,347.1712,916.0
2024-06-05 12:00:00,349.14,349.27,349.05,349.15,2791.0,347.1513,347.2806,347.0619,347.1613,2791.0
2024-06-05 12:10:00,349.18,349.28,349.05,349.27,19285.0,347.1911,347.2905,347.0619,347.2806,19285.0
2024-06-05 12:20:00,349.22,349.46,349.22,349.41,4676.0,347.2309,347.4695,347.2309,347.4198,4676.0
2024-06-05 12:30:00,349.38,349.76,349.28,349.63,23684.0,347.39,347.7678,347.2905,347.6385,23684.0
2024-06-05 12:40:00,349.64,349.74,349.56,349.71,20537.0,347.6485,347.7479,347.5689,347.7181,20537.0
2024-06-05 12:50:00,349.79,349.93,349.68,349.81,169943.0,347.7976,347.9368,347.6883,347.8175,169943.0
2024-06-05 13:00:00,349.76,350.15,349.75,350.0,1764.0,347.7678,348.1556,347.7579,348.0064,1764.0
2024-06-05 13:10:00,350.08,350.17,349.78,349.82,13977.0,348.086,348.1755,347.7877,347.8275,13977.0
2024-06-05 13:20:00,349.84,349.88,349.52,349.88,4120.0,347.8474,347.8871,347.5292,347.8871,4120.0
2024-06-05 13:30:00,349.98,350.29,349.96,350.29,2320.0,347.9866,348.2948,347.9667,348.2948,2320.0
2024-06-05 13:40:00,350.31,350.37,349.97,350.2,71371.0,348.3147,348.3743,347.9766,348.2053,71371.0
2024-06-05 13:50:00,350.21,350.39,350.12,350.38,17419.0,348.2152,348.3942,348.1258,348.3843,17419.0
2024-06-05 14:00:00,350.38,350.45,350.11,350.23,59686.0,348.3843,348.4539,348.1158,348.2351,59686.0
2024-06-05 14:10:00,350.31,350.35,350.09,350.18,21081.0,348.3147,348.3544,348.0959,348.1854,21081.0
2024-06-05 14:20:00,350.33,350.49,350.17,350.49,26152.0,348.3346,348.4936,348.1755,348.4936,26152.0
2024-06-05 14:30:00,350.5,350.77,350.44,350.66,46419.0,348.5036,348.7721,348.4439,348.6627,46419.0
2024-06-05 14:40:00,350.7,350.75,350.62,350.64,18909.0,348.7025,348.7522,348.6229,348.6428,18909.0
2024-06-05 14:50:00,350.64,350.75,350.64,350.67,5711.0,348.6428,348.7522,348.6428,348.6726,5711.0
2024-06-05 15:00:00,350.66,350.84,350.57,350.69,10174.0,348.6627,348.8417,348.5732,348.6925,10174.0
2024-06-05 15:10:00,350.78,351.02,350.73,350.98,6728.0,348.782,349.0206,348.7323,348.9809,6728.0
2024-06-05 15:20:00,350.93,350.93,350.66,350.66,4412.0,348.9311,348.9311,348.6627,348.6627,4412.0
2024-06-05 15:30:00,350.54,350.95,350.48,350.91,3067.0,348.5434,348.951,348.4837,348.9113,3067.0
2024-06-05 15:40:00,350.85,350.89,350.4,350.5,45321.0,348.8516,348.8914,348.4042,348.5036,45321.0
2024-06-05 15:50:00,350.5,351.32,350.34,351.31,519013.0,348.5036,349.3189,348.3445,349.309,519013.0
2024-06-06 09:30:00,352.19,352.6,351.8,352.6,21084.0,350.184,350.5916,349.7962,350.5916,21084.0
2024-06-06 09:40:00,352.65,352.71,351.68,351.73,25393.0,350.6413,350.701,349.6769,349.7266,25393.0
2024-06-06 09:50:00,351.76,352.1,350.69,350.72,34356.0,349.7564,350.0945,348.6925,348.7223,34356.0
2024-06-06 10:00:00,350.8,351.64,350.76,351.48,4042.0,348.8019,349.6371,348.7621,349.478,4042.0
2024-06-06 10:10:00,351.63,351.79,351.37,351.61,13375.0,349.6272,349.7862,349.3686,349.6073,13375.0
2024-06-06 10:20:00,351.5,351.94,351.36,351.87,12863.0,349.4979,349.9354,349.3587,349.8658,12863.0
2024-06-06 10:30:00,351.87,352.18,351.8,352.04,14937.0,349.8658,350.174,349.7962,350.0348,14937.0
2024-06-06 10:40:00,352.02,352.14,351.91,352.01,2758.0,350.0149,350.1343,349.9056,350.005,2758.0
2024-06-06 10:50:00,351.76,352.03,351.63,351.67,3787.0,349.7564,350.0249,349.6272,349.6669,3787.0
2024-06-06 11:00:00,351.77,351.93,351.53,351.85,1982.0,349.7664,349.9254,349.5277,349.8459,1982.0
2024-06-06 11:10:00,351.85,351.85,351.46,351.59,6128.0,349.8459,349.8459,349.4581,349.5874,6128.0
2024-06-06 11:20:00,351.46,351.46,351.23,351.23,17830.0,349.4581,349.4581,349.2294,349.2294,17830.0
2024-06-06 11:30:00,351.21,351.26,351.03,351.08,4168.0,349.2095,349.2593,349.0306,349.0803,4168.0
2024-06-06 11:40:00,351.11,351.21,351.0,351.04,7160.0,349.1101,349.2095,349.0007,349.0405,7160.0
2024-06-06 11:50:00,351.23,351.24,351.02,351.07,2829.0,349.2294,349.2394,349.0206,349.0703,2829.0
2024-06-06 12:00:00,351.02,351.31,350.96,351.31,7145.0,349.0206,349.309,348.961,349.309,7145.0
2024-06-06 12:10:00,351.32,351.32,350.73,351.15,15139.0,349.3189,349.3189,348.7323,349.1499,15139.0
2024-06-06 12:20:00,351.1,351.24,350.85,350.96,16461.0,349.1002,349.2394,348.8516,348.961,16461.0
2024-06-06 12:30:00,350.99,351.01,350.63,350.8,31796.0,348.9908,349.0107,348.6329,348.8019,31796.0
2024-06-06 12:40:00,350.77,350.93,350.58,350.79,4170.0,348.7721,348.9311,348.5831,348.7919,4170.0
2024-06-06 12:50:00,350.88,350.92,350.76,350.9,21286.0,348.8814,348.9212,348.7621,348.9013,21286.0
2024-06-06 13:00:00,350.78,351.25,350.76,350.99,10801.0,348.782,349.2493,348.7621,348.9908,10801.0
2024-06-06 13:10:00,351.12,351.37,351.02,351.31,5307.0,349.1201,349.3686,349.0206,349.309,5307.0
2024-06-06 13:20:00,351.29,351.51,351.19,351.34,4064.0,349.2891,349.5078,349.1897,349.3388,4064.0
2024-06-06 13:30:00,351.44,351.62,351.44,351.56,6701.0,349.4382,349.6172,349.4382,349.5576,6701.0
2024-06-06 13:40:00,351.54,351.54,351.22,351.22,5981.0,349.5377,349.5377,349.2195,349.2195,5981.0
2024-06-06 13:50:00,351.28,351.54,351.26,351.39,3041.0,349.2791,349.5377,349.2593,349.3885,3041.0
2024-06-06 14:00:00,351.34,351.44,350.56,350.56,7296.0,349.3388,349.4382,348.5633,348.5633,7296.0
2024-06-06 14:10:00,350.49,350.97,350.43,350.97,8282.0,348.4936,348.9709,348.434,348.9709,8282.0
2024-06-06 14:20:00,350.92,351.01,350.86,351.01,5259.0,348.9212,349.0107,348.8615,349.0107,5259.0
2024-06-06 14:30:00,350.97,351.11,350.82,350.91,6210.0,348.9709,349.1101,348.8218,348.9113,6210.0
2024-06-06 14:40:00,351.07,351.34,351.0,351.29,7817.0,349.0703,349.3388,349.0007,349.2891,7817.0
2024-06-06 14:50:00,351.31,351.5,351.31,351.38,21732.0,349.309,349.4979,349.309,349.3786,21732.0
2024-06-06 15:00:00,351.37,351.56,351.25,351.55,11883.0,349.3686,349.5576,349.2493,349.5476,11883.0
2024-06-06 15:10:00,351.55,351.55,351.2,351.28,9949.0,349.5476,349.5476,349.1996,349.2791,9949.0
2024-06-06 15:20:00,351.31,351.52,351.03,351.45,17866.0,349.309,349.5178,349.0306,349.4482,17866.0
2024-06-06 15:30:00,351.43,351.52,351.19,351.35,12879.0,349.4283,349.5178,349.1897,349.3488,12879.0
2024-06-06 15:40:00,351.33,351.66,351.12,351.56,187039.0,349.3289,349.657,349.1201,349.5576,187039.0
2024-06-06 15:50:00,351.71,351.73,351.42,351.66,29489.0,349.7067,349.7266,349.4184,349.657,29489.0
2024-06-07 09:30:00,351.38,351.38,350.42,350.54,24754.0,349.3786,349.3786,348.424,348.5434,24754.0
2024-06-07 09:40:00,350.25,351.08,350.15,351.08,19323.0,348.255,349.0803,348.1556,349.0803,19323.0
2024-06-07 09:50:00,351.08,351.48,350.83,351.12,5479.0,349.0803,349.478,348.8317,349.1201,5479.0
2024-06-07 10:00:00,351.12,351.33,350.98,351.12,22255.0,349.1201,349.3289,348.9809,349.1201,22255.0
2024-06-07 10:10:00,351.15,351.45,350.91,351.42,23761.0,349.1499,349.4482,348.9113,349.4184,23761.0
2024-06-07 10:20:00,351.35,351.35,351.05,351.25,10817.0,349.3488,349.3488,349.0505,349.2493,10817.0
2024-06-07 10:30:00,351.15,351.88,351.15,351.84,11141.0,349.1499,349.8757,349.1499,349.836,11141.0
2024-06-07 10:40:00,351.86,352.47,351.86,352.42,31304.0,349.8558,350.4624,349.8558,350.4127,31304.0
2024-06-07 10:50:00,352.31,352.31,351.67,351.76,7451.0,350.3033,350.3033,349.6669,349.7564,7451.0
2024-06-07 11:00:00,351.84,351.84,350.89,351.07,6947.0,349.836,349.836,348.8914,349.0703,6947.0
2024-06-07 11:10:00,350.98,351.16,350.83,351.04,6381.0,348.9809,349.1598,348.8317,349.0405,6381.0
2024-06-07 11:20:00,351.07,351.65,351.0,351.65,7193.0,349.0703,349.647,349.0007,349.647,7193.0
2024-06-07 11:30:00,351.66,352.02,351.55,351.65,6791.0,349.657,350.0149,349.5476,349.647,6791.0
2024-06-07 11:40:00,351.72,351.81,351.47,351.75,2067.0,349.7166,349.8061,349.4681,349.7465,2067.0
2024-06-07 11:50:00,351.79,351.98,351.72,351.94,21946.0,349.7862,349.9752,349.7166,349.9354,21946.0
2024-06-07 12:00:00,351.88,352.12,351.75,352.12,38635.0,349.8757,350.1144,349.7465,350.1144,38635.0
2024-06-07 12:10:00,352.05,352.3,352.02,352.28,44937.0,350.0448,350.2933,350.0149,350.2735,44937.0
2024-06-07 12:20:00,352.25,352.51,352.21,352.47,5080.0,350.2436,350.5021,350.2039,350.4624,5080.0
2024-06-07 12:30:00,352.67,352.79,352.38,352.38,20921.0,350.6612,350.7805,350.3729,350.3729,20921.0
2024-06-07 12:40:00,352.3,352.37,351.97,352.06,3493.0,350.2933,350.3629,349.9652,350.0547,3493.0
2024-06-07 12:50:00,352.33,353.07,352.33,352.89,3130.0,350.3232,351.059,350.3232,350.88,3130.0
2024-06-07 13:00:00,353.08,353.08,352.66,352.78,5694.0,351.0689,351.0689,350.6513,350.7706,5694.0
2024-06-07 13:10:00,352.78,352.96,352.64,352.9,5220.0,350.7706,350.9496,350.6314,350.8899,5220.0
2024-06-07 13:20:00,352.98,353.27,352.87,352.89,4117.0,350.9695,351.2578,350.8601,350.88,4117.0
2024-06-07 13:30:00,352.78,353.05,352.78,352.85,3861.0,350.7706,351.0391,350.7706,350.8402,3861.0
2024-06-07 13:40:00,352.81,352.96,352.61,352.96,2177.0,350.8004,350.9496,350.6016,350.9496,2177.0
2024-06-07 13:50:00,352.86,353.06,352.71,352.71,23418.0,350.8502,351.049,350.701,350.701,23418.0
2024-06-07 14:00:00,352.63,352.63,351.28,351.49,28777.0,350.6215,350.6215,349.2791,349.488,28777.0
2024-06-07 14:10:00,351.44,351.53,350.78,351.04,24017.0,349.4382,349.5277,348.782,349.0405,24017.0
2024-06-07 14:20:00,351.1,351.65,351.07,351.65,5903.0,349.1002,349.647,349.0703,349.647,5903.0
2024-06-07 14:30:00,351.63,351.69,351.44,351.69,2566.0,349.6272,349.6868,349.4382,349.6868,2566.0
2024-06-07 14:40:00,351.82,352.09,351.79,351.95,6445.0,349.8161,350.0845,349.7862,349.9453,6445.0
2024-06-07 14:50:00,351.67,352.07,351.67,351.85,4115.0,349.6669,350.0646,349.6669,349.8459,4115.0
2024-06-07 15:00:00,351.78,352.09,351.57,351.64,22544.0,349.7763,350.0845,349.5675,349.6371,22544.0
2024-06-07 15:10:00,351.63,351.82,351.16,351.21,3418.0,349.6272,349.8161,349.1598,349.2095,3418.0
2024-06-07 15:20:00,351.17,351.75,351.02,351.75,7233.0,349.1698,349.7465,349.0206,349.7465,7233.0
2024-06-07 15:30:00,351.61,351.81,351.39,351.46,63146.0,349.6073,349.8061,349.3885,349.4581,63146.0
2024-06-07 15:40:00,351.48,351.7,351.23,351.29,231672.0,349.478,349.6968,349.2294,349.2891,231672.0
2024-06-07 15:50:00,351.28,351.48,350.92,351.28,624714.0,349.2791,349.478,348.9212,349.2791,624714.0
2024-06-10 09:30:00,350.6,351.12,350.59,351.12,27874.0,348.603,349.1201,348.5931,349.1201,27874.0
2024-06-10 09:40:00,350.88,350.95,350.28,350.35,3275.0,348.8814,348.951,348.2848,348.3544,3275.0
2024-06-10 09:50:00,350.28,350.57,350.13,350.57,10839.0,348.2848,348.5732,348.1357,348.5732,10839.0
2024-06-10 10:00:00,350.3,350.78,350.26,350.78,3819.0,348.3047,348.782,348.265,348.782,3819.0
2024-06-10 10:10:00,350.78,350.84,350.33,350.55,36300.0,348.782,348.8417,348.3346,348.5533,36300.0
2024-06-10 10:20:00,350.73,351.19,350.72,351.19,2340.0,348.7323,349.1897,348.7223,349.1897,2340.0
2024-06-10 10:30:00,351.16,351.28,350.92,351.2,10163.0,349.1598,349.2791,348.9212,349.1996,10163.0
2024-06-10 10:40:00,351.25,351.41,351.13,351.31,2189.0,349.2493,349.4084,349.13,349.309,2189.0
2024-06-10 10:50:00,351.32,351.61,351.31,351.61,3321.0,349.3189,349.6073,349.309,349.6073,3321.0
2024-06-10 11:00:00,351.77,351.98,351.63,351.92,5668.0,349.7664,349.9752,349.6272,349.9155,5668.0
2024-06-10 11:10:00,351.81,351.9,351.76,351.77,2051.0,349.8061,349.8956,349.7564,349.7664,2051.0
2024-06-10 11:20:00,351.87,352.1,351.79,352.1,5933.0,349.8658,350.0945,349.7862,350.0945,5933.0
2024-06-10 11:30:00,352.14,352.31,352.08,352.23,11984.0,350.1343,350.3033,350.0746,350.2237,11984.0
2024-06-10 11:40:00,352.28,352.37,352.1,352.19,16930.0,350.2735,350.3629,350.0945,350.184,16930.0
2024-06-10 11:50:00,352.28,352.52,351.98,351.99,8203.0,350.2735,350.5121,349.9752,349.9851,8203.0
2024-06-10 12:00:00,351.99,352.25,351.98,352.18,14534.0,349.9851,350.2436,349.9752,350.174,14534.0
2024-06-10 12:10:00,352.25,352.6,352.21,352.55,6751.0,350.2436,350.5916,350.2039,350.5419,6751.0
2024-06-10 12:20:00,352.54,352.6,352.29,352.42,11414.0,350.532,350.5916,350.2834,350.4127,11414.0
2024-06-10 12:30:00,352.37,352.44,352.26,352.31,5471.0,350.3629,350.4325,350.2536,350.3033,5471.0
2024-06-10 12:40:00,352.34,352.51,352.23,352.28,3591.0,350.3331,350.5021,350.2237,350.2735,3591.0
2024-06-10 12:50:00,352.39,352.43,352.38,352.42,2557.0,350.3828,350.4226,350.3729,350.4127,2557.0
2024-06-10 13:00:00,352.34,352.53,352.0,352.35,13352.0,350.3331,350.522,349.995,350.3431,13352.0
2024-06-10 13:10:00,352.33,352.4,351.98,351.98,3386.0,350.3232,350.3928,349.9752,349.9752,3386.0
2024-06-10 13:20:00,352.22,352.23,351.75,351.77,4383.0,350.2138,350.2237,349.7465,349.7664,4383.0
2024-06-10 13:30:00,351.74,351.91,351.49,351.49,5789.0,349.7365,349.9056,349.488,349.488,5789.0
2024-06-10 13:40:00,351.65,352.59,351.63,352.56,7234.0,349.647,350.5817,349.6272,350.5519,7234.0
2024-06-10 13:50:00,352.62,352.62,352.36,352.38,3988.0,350.6115,350.6115,350.353,350.3729,3988.0
2024-06-10 14:00:00,352.34,352.6,352.12,352.12,6658.0,350.3331,350.5916,350.1144,350.1144,6658.0
2024-06-10 14:10:00,352.04,352.28,351.57,351.6,6268.0,350.0348,350.2735,349.5675,349.5973,6268.0
2024-06-10 14:20:00,351.59,351.85,351.41,351.59,13653.0,349.5874,349.8459,349.4084,349.5874,13653.0
2024-06-10 14:30:00,351.46,352.05,351.21,351.98,5093.0,349.4581,350.0448,349.2095,349.9752,5093.0
2024-06-10 14:40:00,352.04,352.33,352.03,352.19,8956.0,350.0348,350.3232,350.0249,350.184,8956.0
2024-06-10 14:50:00,352.17,352.25,352.0,352.02,5936.0,350.1641,350.2436,349.995,350.0149,5936.0
2024-06-10 15:00:00,352.15,352.48,352.15,352.3,8670.0,350.1442,350.4723,350.1442,350.2933,8670.0
2024-06-10 15:10:00,352.26,352.94,352.26,352.69,11705.0,350.2536,350.9297,350.2536,350.6811,11705.0
2024-06-10 15:20:00,352.73,352.89,352.49,352.63,5538.0,350.7209,350.88,350.4823,350.6215,5538.0
2024-06-10 15:30:00,352.61,352.61,352.31,352.36,5281.0,350.6016,350.6016,350.3033,350.353,5281.0
2024-06-10 15:40:00,352.37,352.68,352.13,352.16,33742.0,350.3629,350.6712,350.1243,350.1541,33742.0
2024-06-10 15:50:00,352.05,352.73,352.03,352.72,147630.0,350.0448,350.7209,350.0249,350.7109,147630.0
2024-06-11 09:30:00,351.78,352.41,351.78,351.99,24938.0,350.1812,350.8083,350.1812,350.3902,24938.0
2024-06-11 09:40:00,351.83,352.22,351.0,351.03,10302.0,350.231,350.6192,349.4047,349.4346,10302.0
2024-06-11 09:50:00,351.03,351.51,350.79,351.51,5196.0,349.4346,349.9124,349.1957,349.9124,5196.0
2024-06-11 10:00:00,351.54,352.13,351.53,351.83,8000.0,349.9423,350.5296,349.9323,350.231,8000.0
2024-06-11 10:10:00,352.06,352.06,351.78,351.91,7567.0,350.4599,350.4599,350.1812,350.3106,7567.0
2024-06-11 10:20:00,352.0,352.46,352.0,352.4,4281.0,350.4002,350.8581,350.4002,350.7984,4281.0
2024-06-11 10:30:00,352.39,352.47,352.23,352.43,8455.0,350.7884,350.8681,350.6292,350.8282,8455.0
2024-06-11 10:40:00,352.57,352.95,352.51,352.95,5369.0,350.9676,351.3459,350.9079,351.3459,5369.0
2024-06-11 10:50:00,352.94,353.23,352.94,353.22,3726.0,351.3359,351.6246,351.3359,351.6147,3726.0
2024-06-11 11:00:00,353.25,353.27,352.59,352.62,7433.0,351.6445,351.6644,350.9875,351.0174,7433.0
2024-06-11 11:10:00,352.63,352.81,352.46,352.77,9528.0,351.0273,351.2065,350.8581,351.1667,9528.0
2024-06-11 11:20:00,352.79,352.95,352.73,352.89,5240.0,351.1866,351.3459,351.1269,351.2862,5240.0
2024-06-11 11:30:00,352.92,353.11,352.73,352.8,4688.0,351.316,351.5052,351.1269,351.1966,4688.0
2024-06-11 11:40:00,352.78,352.78,352.14,352.28,8104.0,351.1767,351.1767,350.5396,350.6789,8104.0
2024-06-11 11:50:00,352.12,352.35,352.04,352.19,10866.0,350.5197,350.7486,350.44,350.5893,10866.0
2024-06-11 12:00:00,352.27,352.35,352.18,352.31,9738.0,350.669,350.7486,350.5794,350.7088,9738.0
2024-06-11 12:10:00,352.33,352.66,352.33,352.41,17295.0,350.7287,351.0572,350.7287,350.8083,17295.0
2024-06-11 12:20:00,352.42,352.48,352.21,352.48,3497.0,350.8183,350.878,350.6092,350.878,3497.0
2024-06-11 12:30:00,352.43,352.62,352.4,352.43,5161.0,350.8282,351.0174,350.7984,350.8282,5161.0
2024-06-11 12:40:00,352.46,352.67,352.4,352.55,3472.0,350.8581,351.0672,350.7984,350.9477,3472.0
2024-06-11 12:50:00,352.62,352.7,352.54,352.64,4215.0,351.0174,351.097,350.9377,351.0373,4215.0
2024-06-11 13:00:00,352.69,353.24,352.47,353.03,15421.0,351.0871,351.6346,350.8681,351.4255,15421.0
2024-06-11 13:10:00,353.03,353.36,353.03,353.11,7296.0,351.4255,351.754,351.4255,351.5052,7296.0
2024-06-11 13:20:00,353.16,353.16,352.75,352.87,13245.0,351.5549,351.5549,351.1468,351.2662,13245.0
2024-06-11 13:30:00,352.96,353.36,352.96,353.32,2500.0,351.3558,351.754,351.3558,351.7142,2500.0
2024-06-11 13:40:00,353.37,353.37,353.1,353.3,5716.0,351.764,351.764,351.4952,351.6943,5716.0
2024-06-11 13:50:00,353.28,353.68,353.25,353.67,9189.0,351.6744,352.0726,351.6445,352.0626,9189.0
2024-06-11 14:00:00,353.65,353.87,353.47,353.5,6302.0,352.0427,352.2617,351.8635,351.8934,6302.0
2024-06-11 14:10:00,353.53,354.11,353.44,354.03,17183.0,351.9232,352.5006,351.8337,352.421,17183.0
2024-06-11 14:20:00,354.04,354.42,354.04,354.42,6806.0,352.4309,352.8092,352.4309,352.8092,6806.0
2024-06-11 14:30:00,354.51,354.82,354.42,354.53,10171.0,352.8988,353.2074,352.8092,352.9187,10171.0
2024-06-11 14:40:00,354.67,354.85,354.52,354.73,5550.0,353.0581,353.2372,352.9087,353.1178,5550.0
2024-06-11 14:50:00,354.71,354.77,354.39,354.63,44831.0,353.0979,353.1576,352.7793,353.0182,44831.0
2024-06-11 15:00:00,354.68,354.87,354.58,354.64,6296.0,353.068,353.2572,352.9685,353.0282,6296.0
2024-06-11 15:10:00,354.58,354.59,354.39,354.43,8151.0,352.9685,352.9784,352.7793,352.8192,8151.0
2024-06-11 15:20:00,354.38,354.63,354.37,354.42,107716.0,352.7694,353.0182,352.7594,352.8092,107716.0
2024-06-11 15:30:00,354.34,354.69,354.34,354.6,9108.0,352.7296,353.078,352.7296,352.9884,9108.0
2024-06-11 15:40:00,354.61,354.75,354.54,354.56,7663.0,352.9983,353.1377,352.9287,352.9486,7663.0
2024-06-11 15:50:00,354.4,355.47,354.4,355.41,73453.0,352.7893,353.8544,352.7893,353.7947,73453.0
2024-06-12 09:30:00,358.72,359.48,358.05,359.48,43244.0,357.0897,357.8462,356.4227,357.8462,43244.0
2024-06-12 09:40:00,359.5,360.48,359.46,360.47,20163.0,357.8661,358.8417,357.8263,358.8317,20163.0
2024-06-12 09:50:00,360.47,360.58,360.2,360.27,12023.0,358.8317,358.9412,358.5629,358.6326,12023.0
2024-06-12 10:00:00,360.48,360.67,360.33,360.42,12453.0,358.8417,359.0308,358.6923,358.7819,12453.0
2024-06-12 10:10:00,360.42,360.95,360.33,360.82,8128.0,358.7819,359.3095,358.6923,359.1801,8128.0
2024-06-12 10:20:00,360.87,361.44,360.87,361.44,8904.0,359.2299,359.7973,359.2299,359.7973,8904.0
2024-06-12 10:30:00,361.36,361.45,361.16,361.16,9636.0,359.7177,359.8072,359.5186,359.5186,9636.0
2024-06-12 10:40:00,360.99,361.38,360.83,361.34,22075.0,359.3493,359.7376,359.1901,359.6977,22075.0
2024-06-12 10:50:00,361.26,361.31,360.77,361.02,8183.0,359.6181,359.6679,359.1303,359.3792,8183.0
2024-06-12 11:00:00,361.02,361.37,361.02,361.36,5844.0,359.3792,359.7276,359.3792,359.7177,5844.0
2024-06-12 11:10:00,361.39,361.39,360.86,361.01,4717.0,359.7475,359.7475,359.2199,359.3692,4717.0
2024-06-12 11:20:00,361.25,361.47,361.25,361.35,6296.0,359.6082,359.8272,359.6082,359.7077,6296.0
2024-06-12 11:30:00,361.39,361.39,361.16,361.34,36064.0,359.7475,359.7475,359.5186,359.6977,36064.0
2024-06-12 11:40:00,361.27,361.39,361.05,361.18,4062.0,359.6281,359.7475,359.4091,359.5385,4062.0
2024-06-12 11:50:00,360.96,361.15,360.92,361.11,3850.0,359.3195,359.5086,359.2797,359.4688,3850.0
2024-06-12 12:00:00,361.09,361.21,360.89,361.21,3580.0,359.4489,359.5683,359.2498,359.5683,3580.0
2024-06-12 12:10:00,361.24,361.24,360.84,360.95,8793.0,359.5982,359.5982,359.2,359.3095,8793.0
2024-06-12 12:20:00,360.83,360.87,360.62,360.64,2800.0,359.1901,359.2299,358.981,359.0009,2800.0
2024-06-12 12:30:00,360.63,360.89,360.62,360.67,3051.0,358.991,359.2498,358.981,359.0308,3051.0
2024-06-12 12:40:00,360.68,361.08,360.67,361.0,16595.0,359.0407,359.4389,359.0308,359.3593,16595.0
2024-06-12 12:50:00,360.91,361.02,360.86,361.02,3443.0,359.2697,359.3792,359.2199,359.3792,3443.0
2024-06-12 13:00:00,361.03,361.22,360.99,361.2,5488.0,359.3892,359.5783,359.3493,359.5584,5488.0
2024-06-12 13:10:00,361.22,361.36,361.16,361.34,5263.0,359.5783,359.7177,359.5186,359.6977,5263.0
2024-06-12 13:20:00,361.33,361.44,361.31,361.33,3612.0,359.6878,359.7973,359.6679,359.6878,3612.0
2024-06-12 13:30:00,361.19,361.2,360.62,360.97,6098.0,359.5484,359.5584,358.981,359.3294,6098.0
2024-06-12 13:40:00,361.02,361.1,360.79,360.92,2458.0,359.3792,359.4588,359.1502,359.2797,2458.0
2024-06-12 13:50:00,360.91,361.12,360.84,361.02,7017.0,359.2697,359.4787,359.2,359.3792,7017.0
2024-06-12 14:00:00,360.86,361.01,359.88,360.42,18426.0,359.2199,359.3692,358.2444,358.7819,18426.0
2024-06-12 14:10:00,360.73,361.13,360.35,361.05,22464.0,359.0905,359.4887,358.7122,359.4091,22464.0
2024-06-12 14:20:00,361.01,361.34,360.85,361.26,26120.0,359.3692,359.6977,359.21,359.6181,26120.0
2024-06-12 14:30:00,361.23,361.57,360.7,361.57,19449.0,359.5882,359.9267,359.0607,359.9267,19449.0
2024-06-12 14:40:00,361.46,361.46,360.56,360.56,31581.0,359.8172,359.8172,358.9213,358.9213,31581.0
2024-06-12 14:50:00,360.79,361.49,360.38,361.41,118930.0,359.1502,359.8471,358.7421,359.7674,118930.0
2024-06-12 15:00:00,361.39,361.82,361.33,361.69,13406.0,359.7475,360.1756,359.6878,360.0462,13406.0
2024-06-12 15:10:00,361.65,362.58,361.54,362.5,15835.0,360.0063,360.9321,359.8968,360.8525,15835.0
2024-06-12 15:20:00,362.45,362.7,360.12,360.36,14123.0,360.8027,361.0516,358.4833,358.7222,14123.0
2024-06-12 15:30:00,360.27,360.63,359.73,359.83,14094.0,358.6326,358.991,358.0951,358.1946,14094.0
2024-06-12 15:40:00,359.77,360.54,359.5,360.39,28220.0,358.1349,358.9014,357.8661,358.7521,28220.0
2024-06-12 15:50:00,360.35,360.89,359.93,360.13,210418.0,358.7122,359.2498,358.2942,358.4932,210418.0
2024-06-13 09:30:00,362.89,362.89,361.9,362.74,19463.0,361.2407,361.2407,360.2552,361.0914,19463.0
2024-06-13 09:40:00,362.7,362.91,362.5,362.84,31734.0,361.0516,361.2606,360.8525,361.1909,31734.0
2024-06-13 09:50:00,362.82,362.84,362.06,362.33,18907.0,361.171,361.1909,360.4145,360.6832,18907.0
2024-06-13 10:00:00,362.38,362.56,362.16,362.47,29006.0,360.733,360.9122,360.514,360.8226,29006.0
2024-06-13 10:10:00,362.37,362.37,361.43,361.43,12248.0,360.7231,360.7231,359.7873,359.7873,12248.0
2024-06-13 10:20:00,361.56,361.62,360.87,361.38,11916.0,359.9167,359.9765,359.2299,359.7376,11916.0
2024-06-13 10:30:00,361.42,361.72,361.3,361.47,5266.0,359.7774,360.076,359.6579,359.8272,5266.0
2024-06-13 10:40:00,361.77,361.77,361.01,361.5,5159.0,360.1258,360.1258,359.3692,359.857,5159.0
2024-06-13 10:50:00,361.46,361.47,360.9,361.01,2909.0,359.8172,359.8272,359.2597,359.3692,2909.0
2024-06-13 11:00:00,360.97,361.36,360.72,361.35,7492.0,359.3294,359.7177,359.0806,359.7077,7492.0
2024-06-13 11:10:00,361.42,361.51,360.88,361.02,14326.0,359.7774,359.867,359.2398,359.3792,14326.0
2024-06-13 11:20:00,361.09,361.19,360.86,361.18,9460.0,359.4489,359.5484,359.2199,359.5385,9460.0
2024-06-13 11:30:00,361.28,361.56,361.28,361.4,8150.0,359.638,359.9167,359.638,359.7575,8150.0
2024-06-13 11:40:00,361.47,361.66,361.42,361.57,5993.0,359.8272,360.0163,359.7774,359.9267,5993.0
2024-06-13 11:50:00,361.53,361.56,361.34,361.34,4363.0,359.8869,359.9167,359.6977,359.6977,4363.0
2024-06-13 12:00:00,361.25,361.25,360.81,360.9,9154.0,359.6082,359.6082,359.1702,359.2597,9154.0
2024-06-13 12:10:00,360.77,360.92,360.32,360.37,20135.0,359.1303,359.2797,358.6824,358.7322,20135.0
2024-06-13 12:20:00,360.38,360.42,359.76,359.85,15615.0,358.7421,358.7819,358.1249,358.2145,15615.0
2024-06-13 12:30:00,360.05,360.54,360.05,360.4,6384.0,358.4136,358.9014,358.4136,358.762,6384.0
2024-06-13 12:40:00,360.37,360.64,360.15,360.23,7317.0,358.7322,359.0009,358.5132,358.5928,7317.0
2024-06-13 12:50:00,360.25,360.72,360.19,360.53,47771.0,358.6127,359.0806,358.553,358.8914,47771.0
2024-06-13 13:00:00,360.43,360.98,360.43,360.9,8907.0,358.7919,359.3394,358.7919,359.2597,8907.0
2024-06-13 13:10:00,360.94,361.02,360.86,360.97,3468.0,359.2996,359.3792,359.2199,359.3294,3468.0
2024-06-13 13:20:00,360.98,361.39,360.85,361.2,5737.0,359.3394,359.7475,359.21,359.5584,5737.0
2024-06-13 13:30:00,361.27,361.33,360.88,361.02,8502.0,359.6281,359.6878,359.2398,359.3792,8502.0
2024-06-13 13:40:00,361.22,361.41,361.15,361.23,3596.0,359.5783,359.7674,359.5086,359.5882,3596.0
2024-06-13 13:50:00,361.33,361.44,361.15,361.19,10454.0,359.6878,359.7973,359.5086,359.5484,10454.0
2024-06-13 14:00:00,361.2,361.54,360.86,361.5,11416.0,359.5584,359.8968,359.2199,359.857,11416.0
2024-06-13 14:10:00,361.5,361.59,361.37,361.38,5747.0,359.857,359.9466,359.7276,359.7376,5747.0
2024-06-13 14:20:00,361.47,361.64,361.47,361.56,9586.0,359.8272,359.9964,359.8272,359.9167,9586.0
2024-06-13 14:30:00,361.54,361.73,361.51,361.55,14546.0,359.8968,360.086,359.867,359.9068,14546.0
2024-06-13 14:40:00,361.62,361.87,361.6,361.76,9605.0,359.9765,360.2253,359.9566,360.1158,9605.0
2024-06-13 14:50:00,361.75,361.98,361.73,361.88,11654.0,360.1059,360.3348,360.086,360.2353,11654.0
2024-06-13 15:00:00,361.88,362.23,361.78,362.14,14672.0,360.2353,360.5837,360.1357,360.4941,14672.0
2024-06-13 15:10:00,362.12,362.18,361.68,362.04,75949.0,360.4742,360.5339,360.0362,360.3946,75949.0
2024-06-13 15:20:00,362.07,362.2,361.91,361.92,45483.0,360.4244,360.5538,360.2652,360.2751,45483.0
2024-06-13 15:30:00,361.89,361.94,361.68,361.93,34842.0,360.2452,360.295,360.0362,360.2851,34842.0
2024-06-13 15:40:00,361.93,362.08,361.93,362.03,31746.0,360.2851,360.4344,360.2851,360.3846,31746.0
2024-06-13 15:50:00,362.09,362.48,361.8,361.88,335930.0,360.4443,360.8326,360.1557,360.2353,335930.0
2024-06-14 09:30:00,361.38,361.75,360.81,361.75,108360.0,359.7376,360.1059,359.1702,360.1059,108360.0
2024-06-14 09:40:00,361.79,362.19,361.56,362.16,74865.0,360.1457,360.5439,359.9167,360.514,74865.0
2024-06-14 09:50:00,362.1,362.46,362.01,362.45,15948.0,360.4543,360.8127,360.3647,360.8027,15948.0
2024-06-14 10:00:00,362.33,362.43,361.82,361.88,33241.0,360.6832,360.7828,360.1756,360.2353,33241.0
2024-06-14 10:10:00,361.85,362.29,361.53,362.28,13758.0,360.2054,360.6434,359.8869,360.6335,13758.0
2024-06-14 10:20:00,362.24,362.68,362.12,362.36,11360.0,360.5937,361.0317,360.4742,360.7131,11360.0
2024-06-14 10:30:00,362.4,362.42,361.32,361.37,21694.0,360.7529,360.7728,359.6778,359.7276,21694.0
2024-06-14 10:40:00,361.49,362.11,361.46,362.09,25846.0,359.8471,360.4642,359.8172,360.4443,25846.0
2024-06-14 10:50:00,362.06,362.42,362.01,362.36,17067.0,360.4145,360.7728,360.3647,360.7131,17067.0
2024-06-14 11:00:00,362.38,362.48,361.9,361.9,13267.0,360.733,360.8326,360.2552,360.2552,13267.0
2024-06-14 11:10:00,362.05,362.38,361.96,362.18,17218.0,360.4045,360.733,360.3149,360.5339,17218.0
2024-06-14 11:20:00,362.18,362.49,362.06,362.1,7989.0,360.5339,360.8425,360.4145,360.4543,7989.0
2024-06-14 11:30:00,362.14,362.29,362.04,362.05,21303.0,360.4941,360.6434,360.3946,360.4045,21303.0
2024-06-14 11:40:00,362.14,362.14,361.28,361.29,11935.0,360.4941,360.4941,359.638,359.648,11935.0
2024-06-14 11:50:00,361.18,362.1,361.17,362.1,23528.0,359.5385,360.4543,359.5285,360.4543,23528.0
2024-06-14 12:00:00,362.04,362.24,361.96,362.2,18656.0,360.3946,360.5937,360.3149,360.5538,18656.0
2024-06-14 12:10:00,362.2,362.51,361.97,362.08,14207.0,360.5538,360.8624,360.3249,360.4344,14207.0
2024-06-14 12:20:00,362.11,362.21,361.91,361.92,15443.0,360.4642,360.5638,360.2652,360.2751,15443.0
2024-06-14 12:30:00,361.87,362.09,361.7,362.04,22623.0,360.2253,360.4443,360.0561,360.3946,22623.0
2024-06-14 12:40:00,362.27,362.27,362.01,362.12,18199.0,360.6235,360.6235,360.3647,360.4742,18199.0
2024-06-14 12:50:00,362.4,362.4,362.15,362.24,15488.0,360.7529,360.7529,360.5041,360.5937,15488.0
2024-06-14 13:00:00,362.38,362.56,362.24,362.51,8801.0,360.733,360.9122,360.5937,360.8624,8801.0
2024-06-14 13:10:00,362.5,362.81,362.39,362.44,15070.0,360.8525,361.1611,360.743,360.7927,15070.0
2024-06-14 13:20:00,362.64,362.88,362.52,362.68,9323.0,360.9918,361.2307,360.8724,361.0317,9323.0
2024-06-14 13:30:00,362.71,363.0,362.7,362.97,9070.0,361.0615,361.3502,361.0516,361.3203,9070.0
2024-06-14 13:40:00,362.99,362.99,362.61,362.74,16439.0,361.3402,361.3402,360.962,361.0914,16439.0
2024-06-14 13:50:00,362.76,362.93,362.43,362.65,18526.0,361.1113,361.2805,360.7828,361.0018,18526.0
2024-06-14 14:00:00,362.44,362.75,362.3,362.3,23184.0,360.7927,361.1013,360.6534,360.6534,23184.0
2024-06-14 14:10:00,362.39,362.49,362.12,362.48,13566.0,360.743,360.8425,360.4742,360.8326,13566.0
2024-06-14 14:20:00,362.47,362.84,362.4,362.64,42231.0,360.8226,361.1909,360.7529,360.9918,42231.0
2024-06-14 14:30:00,362.65,362.65,362.31,362.51,10569.0,361.0018,361.0018,360.6633,360.8624,10569.0
2024-06-14 14:40:00,362.35,362.61,362.25,362.5,8049.0,360.7032,360.962,360.6036,360.8525,8049.0
2024-06-14 14:50:00,362.57,362.92,362.43,362.72,12002.0,360.9222,361.2706,360.7828,361.0715,12002.0
2024-06-14 15:00:00,362.69,362.85,362.58,362.82,10321.0,361.0416,361.2009,360.9321,361.171,10321.0
2024-06-14 15:10:00,362.75,362.81,362.57,362.78,7107.0,361.1013,361.1611,360.9222,361.1312,7107.0
2024-06-14 15:20:00,362.78,362.9,362.67,362.87,11926.0,361.1312,361.2507,361.0217,361.2208,11926.0
2024-06-14 15:30:00,362.82,362.96,362.66,362.77,14840.0,361.171,361.3104,361.0117,361.1212,14840.0
2024-06-14 15:40:00,362.74,362.81,362.43,362.58,15620.0,361.0914,361.1611,360.7828,360.9321,15620.0
2024-06-14 15:50:00,362.7,363.16,362.5,363.13,60918.0,361.0516,361.5095,360.8525,361.4796,60918.0
2024-06-17 09:30:00,363.02,363.34,362.66,363.33,106860.0,361.3701,361.6887,361.0117,361.6787,106860.0
2024-06-17 09:40:00,363.22,363.41,362.33,362.33,25213.0,361.5692,361.7583,360.6832,360.6832,25213.0
2024-06-17 09:50:00,362.39,362.92,362.38,362.92,10551.0,360.743,361.2706,360.733,361.2706,10551.0
2024-06-17 10:00:00,363.12,363.46,363.02,363.41,30482.0,361.4697,361.8081,361.3701,361.7583,30482.0
2024-06-17 10:10:00,363.5,363.78,363.5,363.66,7864.0,361.8479,362.1267,361.8479,362.0072,7864.0
2024-06-17 10:20:00,363.67,363.67,362.97,363.17,5249.0,362.0172,362.0172,361.3203,361.5194,5249.0
2024-06-17 10:30:00,363.25,363.71,363.25,363.68,4416.0,361.5991,362.057,361.5991,362.0271,4416.0
2024-06-17 10:40:00,363.62,363.65,363.3,363.4,17207.0,361.9674,361.9972,361.6488,361.7484,17207.0
2024-06-17 10:50:00,363.39,363.61,363.23,363.48,9468.0,361.7384,361.9574,361.5792,361.828,9468.0
2024-06-17 11:00:00,363.63,364.18,363.63,364.15,18395.0,361.9773,362.5248,361.9773,362.495,18395.0
2024-06-17 11:10:00,364.12,364.26,363.88,364.19,5910.0,362.4651,362.6045,362.2262,362.5348,5910.0
2024-06-17 11:20:00,364.11,364.28,364.08,364.08,4524.0,362.4552,362.6244,362.4253,362.4253,4524.0
2024-06-17 11:30:00,364.1,364.2,363.93,364.04,8142.0,362.4452,362.5447,362.276,362.3855,8142.0
2024-06-17 11:40:00,364.0,364.26,363.98,364.06,3813.0,362.3457,362.6045,362.3257,362.4054,3813.0
2024-06-17 11:50:00,364.17,364.18,363.89,364.06,4354.0,362.5149,362.5248,362.2362,362.4054,4354.0
2024-06-17 12:00:00,364.09,364.17,364.01,364.1,3238.0,362.4352,362.5149,362.3556,362.4452,3238.0
2024-06-17 12:10:00,364.06,364.4,364.06,364.4,4207.0,362.4054,362.7438,362.4054,362.7438,4207.0
2024-06-17 12:20:00,364.38,365.22,364.34,365.21,10595.0,362.7239,363.5601,362.6841,363.5502,10595.0
2024-06-17 12:30:00,365.26,365.33,365.11,365.32,5307.0,363.5999,363.6696,363.4506,363.6597,5307.0
2024-06-17 12:40:00,365.26,365.8,365.22,365.79,18985.0,363.5999,364.1375,363.5601,364.1275,18985.0
2024-06-17 12:50:00,365.79,365.85,365.51,365.54,10087.0,364.1275,364.1873,363.8488,363.8787,10087.0
2024-06-17 13:00:00,365.58,365.8,365.58,365.76,39891.0,363.9185,364.1375,363.9185,364.0977,39891.0
2024-06-17 13:10:00,365.75,366.47,365.63,366.45,21274.0,364.0877,364.8044,363.9683,364.7845,21274.0
2024-06-17 13:20:00,366.53,366.61,366.37,366.37,8281.0,364.8642,364.9438,364.7049,364.7049,8281.0
2024-06-17 13:30:00,366.45,367.17,366.45,367.17,6973.0,364.7845,365.5013,364.7845,365.5013,6973.0
2024-06-17 13:40:00,367.21,367.31,367.01,367.11,11943.0,365.5411,365.6406,365.342,365.4415,11943.0
2024-06-17 13:50:00,367.12,367.54,367.09,367.46,18831.0,365.4515,365.8696,365.4216,365.7899,18831.0
2024-06-17 14:00:00,367.47,368.11,367.45,367.95,29635.0,365.7999,366.437,365.78,366.2777,29635.0
2024-06-17 14:10:00,368.07,368.15,367.19,367.27,11284.0,366.3972,366.4768,365.5212,365.6008,11284.0
2024-06-17 14:20:00,367.29,367.62,367.29,367.61,4715.0,365.6207,365.9492,365.6207,365.9393,4715.0
2024-06-17 14:30:00,367.65,367.69,367.54,367.61,8269.0,365.9791,366.0189,365.8696,365.9393,8269.0
2024-06-17 14:40:00,367.55,367.69,367.38,367.59,15225.0,365.8795,366.0189,365.7103,365.9193,15225.0
2024-06-17 14:50:00,367.52,367.66,367.36,367.66,5354.0,365.8497,365.989,365.6904,365.989,5354.0
2024-06-17 15:00:00,367.57,367.64,367.43,367.64,8138.0,365.8994,365.9691,365.7601,365.9691,8138.0
2024-06-17 15:10:00,367.59,368.14,367.54,368.13,6893.0,365.9193,366.4668,365.8696,366.4569,6893.0
2024-06-17 15:20:00,368.09,368.12,367.9,367.99,6333.0,366.4171,366.4469,366.2279,366.3175,6333.0
2024-06-17 15:30:00,367.93,367.98,367.58,367.63,37500.0,366.2578,366.3076,365.9094,365.9592,37500.0
2024-06-17 15:40:00,367.65,367.8,367.15,367.31,47889.0,365.9791,366.1284,365.4813,365.6406,47889.0
2024-06-17 15:50:00,367.22,367.22,366.47,366.55,46821.0,365.551,365.551,364.8044,364.8841,46821.0
2024-06-18 09:30:00,366.79,367.22,366.69,366.9,25947.0,365.123,365.551,365.0234,365.2325,25947.0
2024-06-18 09:40:00,366.75,366.9,366.61,366.61,8421.0,365.0832,365.2325,364.9438,364.9438,8421.0
2024-06-18 09:50:00,366.55,366.96,366.41,366.61,5656.0,364.8841,365.2922,364.7447,364.9438,5656.0
2024-06-18 10:00:00,366.6,367.16,366.49,367.15,16852.0,364.9338,365.4913,364.8243,365.4813,16852.0
2024-06-18 10:10:00,367.12,367.31,366.93,366.94,23718.0,365.4515,365.6406,365.2623,365.2723,23718.0
2024-06-18 10:20:00,366.74,366.89,366.63,366.77,10674.0,365.0732,365.2225,364.9637,365.1031,10674.0
2024-06-18 10:30:00,366.76,367.15,366.76,367.01,47559.0,365.0931,365.4813,365.0931,365.342,47559.0
2024-06-18 10:40:00,367.0,367.0,366.42,366.57,8828.0,365.332,365.332,364.7547,364.904,8828.0
2024-06-18 10:50:00,366.44,366.57,366.38,366.46,5841.0,364.7746,364.904,364.7148,364.7945,5841.0
2024-06-18 11:00:00,366.52,366.71,366.23,366.28,14426.0,364.8542,365.0433,364.5655,364.6153,14426.0
2024-06-18 11:10:00,366.3,366.31,365.79,366.01,7791.0,364.6352,364.6452,364.1275,364.3465,7791.0
2024-06-18 11:20:00,366.01,366.26,366.01,366.24,10037.0,364.3465,364.5954,364.3465,364.5755,10037.0
2024-06-18 11:30:00,366.23,366.5,366.21,366.46,9752.0,364.5655,364.8343,364.5456,364.7945,9752.0
2024-06-18 11:40:00,366.54,366.71,366.48,366.69,7182.0,364.8741,365.0433,364.8144,365.0234,7182.0
2024-06-18 11:50:00,366.69,366.81,366.45,366.81,20480.0,365.0234,365.1429,364.7845,365.1429,20480.0
2024-06-18 12:00:00,366.8,366.99,366.78,366.89,16950.0,365.1329,365.3221,365.113,365.2225,16950.0
2024-06-18 12:10:00,366.89,366.9,366.54,366.59,6804.0,365.2225,365.2325,364.8741,364.9239,6804.0
2024-06-18 12:20:00,366.56,366.69,366.48,366.5,12484.0,364.894,365.0234,364.8144,364.8343,12484.0
2024-06-18 12:30:00,366.5,366.66,366.43,366.58,7504.0,364.8343,364.9936,364.7646,364.9139,7504.0
2024-06-18 12:40:00,366.54,366.69,366.42,366.42,4115.0,364.8741,365.0234,364.7547,364.7547,4115.0
2024-06-18 12:50:00,366.49,367.1,366.49,367.05,8355.0,364.8243,365.4316,364.8243,365.3818,8355.0
2024-06-18 13:00:00,367.03,367.13,366.78,367.07,27257.0,365.3619,365.4614,365.113,365.4017,27257.0
2024-06-18 13:10:00,367.07,367.07,366.9,367.03,7987.0,365.4017,365.4017,365.2325,365.3619,7987.0
2024-06-18 13:20:00,367.07,367.25,366.91,367.21,20766.0,365.4017,365.5809,365.2424,365.5411,20766.0
2024-06-18 13:30:00,367.08,367.28,367.02,367.23,3256.0,365.4117,365.6108,365.3519,365.561,3256.0
2024-06-18 13:40:00,367.16,367.35,367.15,367.35,2146.0,365.4913,365.6804,365.4813,365.6804,2146.0
2024-06-18 13:50:00,367.45,367.46,367.06,367.06,16299.0,365.78,365.7899,365.3918,365.3918,16299.0
2024-06-18 14:00:00,367.06,367.07,366.27,366.85,45246.0,365.3918,365.4017,364.6053,365.1827,45246.0
2024-06-18 14:10:00,366.86,367.03,366.75,366.8,13554.0,365.1927,365.3619,365.0832,365.1329,13554.0
2024-06-18 14:20:00,366.82,366.92,366.61,366.78,12433.0,365.1528,365.2524,364.9438,365.113,12433.0
2024-06-18 14:30:00,366.77,366.86,366.64,366.71,11421.0,365.1031,365.1927,364.9737,365.0433,11421.0
2024-06-18 14:40:00,366.75,366.84,366.64,366.71,7907.0,365.0832,365.1728,364.9737,365.0433,7907.0
2024-06-18 14:50:00,366.69,367.11,366.69,367.08,143469.0,365.0234,365.4415,365.0234,365.4117,143469.0
2024-06-18 15:00:00,367.06,367.1,366.71,366.71,7052.0,365.3918,365.4316,365.0433,365.0433,7052.0
2024-06-18 15:10:00,366.74,367.02,366.71,367.02,19162.0,365.0732,365.3519,365.0433,365.3519,19162.0
2024-06-18 15:20:00,367.02,367.19,366.98,367.06,28750.0,365.3519,365.5212,365.3121,365.3918,28750.0
2024-06-18 15:30:00,367.06,367.27,366.95,367.17,9051.0,365.3918,365.6008,365.2823,365.5013,9051.0
2024-06-18 15:40:00,367.18,367.23,366.78,366.78,20005.0,365.5112,365.561,365.113,365.113,20005.0
2024-06-18 15:50:00,366.98,367.43,366.98,367.26,128888.0,365.3121,365.7601,365.3121,365.5908,128888.0
2024-06-20 09:30:00,368.33,368.77,367.73,368.33,21450.0,366.656,367.094,366.0587,366.656,21450.0
2024-06-20 09:40:00,368.31,368.9,368.23,368.64,13879.0,366.6361,367.2234,366.5564,366.9646,13879.0
2024-06-20 09:50:00,368.54,368.54,368.14,368.19,4825.0,366.865,366.865,366.4668,366.5166,4825.0
2024-06-20 10:00:00,368.33,368.33,367.73,367.73,33266.0,366.656,366.656,366.0587,366.0587,33266.0
2024-06-20 10:10:00,367.69,367.75,366.5,366.51,11491.0,366.0189,366.0786,364.8343,364.8443,11491.0
2024-06-20 10:20:00,366.48,367.42,366.48,367.3,15005.0,364.8144,365.7501,364.8144,365.6307,15005.0
2024-06-20 10:30:00,367.33,367.77,367.22,367.58,15795.0,365.6605,366.0985,365.551,365.9094,15795.0
2024-06-20 10:40:00,367.6,367.8,367.34,367.34,34447.0,365.9293,366.1284,365.6705,365.6705,34447.0
2024-06-20 10:50:00,367.38,367.92,367.38,367.92,6770.0,365.7103,366.2478,365.7103,366.2478,6770.0
2024-06-20 11:00:00,367.95,368.06,367.73,367.98,15434.0,366.2777,366.3872,366.0587,366.3076,15434.0
2024-06-20 11:10:00,367.9,367.9,367.37,367.48,6467.0,366.2279,366.2279,365.7003,365.8098,6467.0
2024-06-20 11:20:00,367.41,367.52,367.29,367.4,7063.0,365.7402,365.8497,365.6207,365.7302,7063.0
2024-06-20 11:30:00,367.35,367.55,367.26,367.48,9115.0,365.6804,365.8795,365.5908,365.8098,9115.0
2024-06-20 11:40:00,367.53,367.73,366.9,366.9,5060.0,365.8596,366.0587,365.2325,365.2325,5060.0
2024-06-20 11:50:00,366.99,367.3,366.89,366.9,12161.0,365.3221,365.6307,365.2225,365.2325,12161.0
2024-06-20 12:00:00,366.88,367.12,366.81,366.89,7044.0,365.2126,365.4515,365.1429,365.2225,7044.0
2024-06-20 12:10:00,366.87,366.98,366.58,366.58,5003.0,365.2026,365.3121,364.9139,364.9139,5003.0
2024-06-20 12:20:00,366.56,366.6,365.25,365.25,15425.0,364.894,364.9338,363.59,363.59,15425.0
2024-06-20 12:30:00,365.19,365.19,364.22,364.68,15103.0,363.5303,363.5303,362.5647,363.0226,15103.0
2024-06-20 12:40:00,364.84,365.54,364.81,365.33,9871.0,363.1818,363.8787,363.152,363.6696,9871.0
2024-06-20 12:50:00,365.37,365.78,364.99,365.3,22432.0,363.7094,364.1176,363.3312,363.6398,22432.0
2024-06-20 13:00:00,365.34,365.34,363.91,364.12,17803.0,363.6796,363.6796,362.2561,362.4651,17803.0
2024-06-20 13:10:00,364.07,364.93,364.07,364.74,29295.0,362.4153,363.2714,362.4153,363.0823,29295.0
2024-06-20 13:20:00,364.71,364.71,363.99,363.99,3164.0,363.0524,363.0524,362.3357,362.3357,3164.0
2024-06-20 13:30:00,364.11,364.44,363.14,363.42,17277.0,362.4552,362.7837,361.4896,361.7683,17277.0
2024-06-20 13:40:00,363.57,364.33,363.51,364.18,46296.0,361.9176,362.6742,361.8579,362.5248,46296.0
2024-06-20 13:50:00,364.26,364.62,364.0,364.55,10201.0,362.6045,362.9628,362.3457,362.8932,10201.0
2024-06-20 14:00:00,364.64,365.5,364.61,365.43,7768.0,362.9828,363.8388,362.9529,363.7692,7768.0
2024-06-20 14:10:00,365.42,365.51,365.06,365.4,8918.0,363.7592,363.8488,363.4008,363.7393,8918.0
2024-06-20 14:20:00,365.4,365.63,365.11,365.57,7419.0,363.7393,363.9683,363.4506,363.9085,7419.0
2024-06-20 14:30:00,365.61,365.66,364.88,365.04,8397.0,363.9483,363.9981,363.2217,363.3809,8397.0
2024-06-20 14:40:00,365.12,365.3,364.92,364.99,16987.0,363.4606,363.6398,363.2615,363.3312,16987.0
2024-06-20 14:50:00,364.94,365.09,364.62,364.62,6782.0,363.2814,363.4307,362.9628,362.9628,6782.0
2024-06-20 15:00:00,364.63,364.64,364.0,364.39,7808.0,362.9728,362.9828,362.3457,362.7339,7808.0
2024-06-20 15:10:00,364.41,364.73,364.21,364.25,11260.0,362.7538,363.0723,362.5547,362.5945,11260.0
2024-06-20 15:20:00,364.29,364.79,363.63,364.78,20926.0,362.6343,363.1321,361.9773,363.1221,20926.0
2024-06-20 15:30:00,364.78,365.19,364.46,364.52,10470.0,363.1221,363.5303,362.8036,362.8633,10470.0
2024-06-20 15:40:00,364.57,365.3,364.57,364.93,23456.0,362.9131,363.6398,362.9131,363.2714,23456.0
2024-06-20 15:50:00,364.86,365.31,364.58,364.82,65893.0,363.2018,363.6497,362.923,363.1619,65893.0
2024-06-21 09:30:00,364.69,364.93,363.67,364.4,66214.0,363.0325,363.2714,362.0172,362.7438,66214.0
2024-06-21 09:40:00,364.37,364.45,363.55,363.6,16496.0,362.714,362.7936,361.8977,361.9475,16496.0
2024-06-21 09:50:00,363.5,363.68,362.83,363.63,13644.0,361.8479,362.0271,361.181,361.9773,13644.0
2024-06-21 10:00:00,363.71,364.01,363.5,363.64,19542.0,362.057,362.3556,361.8479,361.9873,19542.0
2024-06-21 10:10:00,363.67,364.44,363.66,364.03,45437.0,362.0172,362.7837,362.0072,362.3755,45437.0
2024-06-21 10:20:00,364.15,364.27,363.46,363.61,68609.0,362.495,362.6144,361.8081,361.9574,68609.0
2024-06-21 10:30:00,363.62,363.8,363.28,363.55,29764.0,361.9674,362.1466,361.6289,361.8977,29764.0
2024-06-21 10:40:00,363.48,364.25,363.36,364.22,51478.0,361.828,362.5945,361.7086,362.5647,51478.0
2024-06-21 10:50:00,364.21,364.51,363.82,364.5,15350.0,362.5547,362.8533,362.1665,362.8434,15350.0
2024-06-21 11:00:00,364.49,364.97,364.49,364.53,9758.0,362.8334,363.3113,362.8334,362.8732,9758.0
2024-06-21 11:10:00,364.52,364.99,364.39,364.97,10714.0,362.8633,363.3312,362.7339,363.3113,10714.0
2024-06-21 11:20:00,365.02,365.12,364.34,364.37,8046.0,363.361,363.4606,362.6841,362.714,8046.0
2024-06-21 11:30:00,364.44,364.68,364.09,364.47,13472.0,362.7837,363.0226,362.4352,362.8135,13472.0
2024-06-21 11:40:00,364.51,365.26,364.51,365.25,15432.0,362.8533,363.5999,362.8533,363.59,15432.0
2024-06-21 11:50:00,365.34,365.67,365.34,365.67,5433.0,363.6796,364.0081,363.6796,364.0081,5433.0
2024-06-21 12:00:00,365.55,365.75,365.49,365.6,3829.0,363.8886,364.0877,363.8289,363.9384,3829.0
2024-06-21 12:10:00,365.51,365.59,365.29,365.53,63175.0,363.8488,363.9284,363.6298,363.8687,63175.0
2024-06-21 12:20:00,365.52,365.56,365.09,365.36,5254.0,363.8588,363.8986,363.4307,363.6995,5254.0
2024-06-21 12:30:00,365.34,365.37,365.02,365.14,12032.0,363.6796,363.7094,363.361,363.4805,12032.0
2024-06-21 12:40:00,365.16,365.27,364.56,364.56,22675.0,363.5004,363.6099,362.9031,362.9031,22675.0
2024-06-21 12:50:00,364.58,364.88,364.35,364.44,3167.0,362.923,363.2217,362.6941,362.7837,3167.0
2024-06-21 13:00:00,364.42,364.6,364.34,364.47,24646.0,362.7637,362.9429,362.6841,362.8135,24646.0
2024-06-21 13:10:00,364.52,364.63,363.95,363.95,3821.0,362.8633,362.9728,362.2959,362.2959,3821.0
2024-06-21 13:20:00,363.85,364.03,363.83,364.03,23219.0,362.1963,362.3755,362.1764,362.3755,23219.0
2024-06-21 13:30:00,363.92,364.02,363.46,363.74,8598.0,362.266,362.3656,361.8081,362.0868,8598.0
2024-06-21 13:40:00,363.79,363.85,363.54,363.82,2343.0,362.1366,362.1963,361.8877,362.1665,2343.0
2024-06-21 13:50:00,363.86,364.19,363.67,363.67,12519.0,362.2063,362.5348,362.0172,362.0172,12519.0
2024-06-21 14:00:00,363.75,363.85,363.63,363.77,4345.0,362.0968,362.1963,361.9773,362.1167,4345.0
2024-06-21 14:10:00,363.77,364.19,363.77,364.16,3678.0,362.1167,362.5348,362.1167,362.5049,3678.0
2024-06-21 14:20:00,364.24,364.24,363.95,364.14,33536.0,362.5846,362.5846,362.2959,362.485,33536.0
2024-06-21 14:30:00,364.26,364.29,363.93,364.02,4226.0,362.6045,362.6343,362.276,362.3656,4226.0
2024-06-21 14:40:00,363.95,364.17,363.94,364.12,14636.0,362.2959,362.5149,362.2859,362.4651,14636.0
2024-06-21 14:50:00,363.88,364.02,363.85,363.98,2953.0,362.2262,362.3656,362.1963,362.3257,2953.0
2024-06-21 15:00:00,364.08,364.46,364.08,364.19,4874.0,362.4253,362.8036,362.4253,362.5348,4874.0
2024-06-21 15:10:00,364.27,364.43,364.26,364.32,3804.0,362.6144,362.7737,362.6045,362.6642,3804.0
2024-06-21 15:20:00,364.29,364.49,364.17,364.23,31295.0,362.6343,362.8334,362.5149,362.5746,31295.0
2024-06-21 15:30:00,364.21,364.53,364.12,364.41,11175.0,362.5547,362.8732,362.4651,362.7538,11175.0
2024-06-21 15:40:00,364.25,364.38,364.03,364.1,13127.0,362.5945,362.7239,362.3755,362.4452,13127.0
2024-06-21 15:50:00,364.21,364.67,363.88,364.05,118259.0,362.5547,363.0126,362.2262,362.3954,118259.0
2024-06-24 09:30:00,363.08,363.55,363.0,363.02,34752.0,361.4298,361.8977,361.3502,361.3701,34752.0
2024-06-24 09:40:00,362.98,363.18,362.37,362.38,16729.0,361.3303,361.5294,360.7231,360.733,16729.0
2024-06-24 09:50:00,362.5,363.63,362.5,363.63,4415.0,360.8525,361.9773,360.8525,361.9773,4415.0
2024-06-24 10:00:00,363.87,364.69,363.87,364.69,2485.0,362.2162,363.0325,362.2162,363.0325,2485.0
2024-06-24 10:10:00,364.77,364.77,364.05,364.23,21369.0,363.1122,363.1122,362.3954,362.5746,21369.0
2024-06-24 10:20:00,364.18,364.25,362.99,362.99,5736.0,362.5248,362.5945,361.3402,361.3402,5736.0
2024-06-24 10:30:00,363.19,363.86,363.19,363.86,33085.0,361.5393,362.2063,361.5393,362.2063,33085.0
2024-06-24 10:40:00,363.5,363.5,362.24,362.24,15597.0,361.8479,361.8479,360.5937,360.5937,15597.0
2024-06-24 10:50:00,361.99,363.32,361.93,363.32,11105.0,360.3448,361.6687,360.2851,361.6687,11105.0
2024-06-24 11:00:00,363.35,363.46,363.0,363.25,11800.0,361.6986,361.8081,361.3502,361.5991,11800.0
2024-06-24 11:10:00,363.26,363.72,363.26,363.69,10864.0,361.609,362.0669,361.609,362.0371,10864.0
2024-06-24 11:20:00,363.75,363.78,362.92,363.65,11231.0,362.0968,362.1267,361.2706,361.9972,11231.0
2024-06-24 11:30:00,363.63,363.82,363.23,363.81,4221.0,361.9773,362.1665,361.5792,362.1565,4221.0
2024-06-24 11:40:00,363.63,363.76,363.41,363.48,19653.0,361.9773,362.1067,361.7583,361.828,19653.0
2024-06-24 11:50:00,363.54,363.65,363.27,363.65,20823.0,361.8877,361.9972,361.619,361.9972,20823.0
2024-06-24 12:00:00,363.62,363.66,363.25,363.3,2600.0,361.9674,362.0072,361.5991,361.6488,2600.0
2024-06-24 12:10:00,363.2,363.49,362.91,363.48,19111.0,361.5493,361.838,361.2606,361.828,19111.0
2024-06-24 12:20:00,363.41,363.45,363.28,363.38,2828.0,361.7583,361.7982,361.6289,361.7285,2828.0
2024-06-24 12:30:00,363.57,363.69,363.43,363.46,3631.0,361.9176,362.0371,361.7782,361.8081,3631.0
2024-06-24 12:40:00,363.46,363.46,363.05,363.16,60390.0,361.8081,361.8081,361.4,361.5095,60390.0
2024-06-24 12:50:00,363.13,363.21,362.49,362.49,1481.0,361.4796,361.5592,360.8425,360.8425,1481.0
2024-06-24 13:00:00,362.71,362.75,361.94,361.94,26710.0,361.0615,361.1013,360.295,360.295,26710.0
2024-06-24 13:10:00,361.97,362.16,361.61,362.15,8614.0,360.3249,360.514,359.9665,360.5041,8614.0
2024-06-24 13:20:00,362.04,362.1,361.72,362.04,3760.0,360.3946,360.4543,360.076,360.3946,3760.0
2024-06-24 13:30:00,361.84,362.17,361.42,362.17,6519.0,360.1955,360.524,359.7774,360.524,6519.0
2024-06-24 13:40:00,362.07,362.07,361.76,361.76,4257.0,360.4244,360.4244,360.1158,360.1158,4257.0
2024-06-24 13:50:00,361.75,362.08,361.59,361.72,5989.0,360.1059,360.4344,359.9466,360.076,5989.0
2024-06-24 14:00:00,361.65,361.65,361.27,361.52,7548.0,360.0063,360.0063,359.6281,359.8769,7548.0
2024-06-24 14:10:00,361.41,361.46,361.07,361.21,13561.0,359.7674,359.8172,359.429,359.5683,13561.0
2024-06-24 14:20:00,361.33,361.39,361.05,361.19,26569.0,359.6878,359.7475,359.4091,359.5484,26569.0
2024-06-24 14:30:00,361.16,361.46,360.95,361.43,15764.0,359.5186,359.8172,359.3095,359.7873,15764.0
2024-06-24 14:40:00,361.36,361.9,361.36,361.79,7145.0,359.7177,360.2552,359.7177,360.1457,7145.0
2024-06-24 14:50:00,361.87,361.94,361.54,361.69,7640.0,360.2253,360.295,359.8968,360.0462,7640.0
2024-06-24 15:00:00,361.74,362.13,361.74,362.08,11038.0,360.0959,360.4842,360.0959,360.4344,11038.0
2024-06-24 15:10:00,362.12,362.12,361.78,361.78,9334.0,360.4742,360.4742,360.1357,360.1357,9334.0
2024-06-24 15:20:00,361.86,362.06,361.74,361.81,166148.0,360.2154,360.4145,360.0959,360.1656,166148.0
2024-06-24 15:30:00,361.85,361.97,361.42,361.54,17486.0,360.2054,360.3249,359.7774,359.8968,17486.0
2024-06-24 15:40:00,361.58,361.66,360.97,361.02,18543.0,359.9367,360.0163,359.3294,359.3792,18543.0
2024-06-24 15:50:00,361.1,361.32,360.36,360.4,70908.0,359.4588,359.6778,358.7222,358.762,70908.0
2024-06-25 09:30:00,361.83,362.41,361.41,361.62,35185.0,360.1855,360.7629,359.7674,359.9765,35185.0
2024-06-25 09:40:00,361.64,362.35,361.64,362.35,7324.0,359.9964,360.7032,359.9964,360.7032,7324.0
2024-06-25 09:50:00,362.28,362.35,361.87,361.98,13681.0,360.6335,360.7032,360.2253,360.3348,13681.0
2024-06-25 10:00:00,362.08,362.92,362.08,362.92,17298.0,360.4344,361.2706,360.4344,361.2706,17298.0
2024-06-25 10:10:00,362.84,362.98,362.34,362.34,4307.0,361.1909,361.3303,360.6932,360.6932,4307.0
2024-06-25 10:20:00,362.57,362.92,362.4,362.73,14035.0,360.9222,361.2706,360.7529,361.0814,14035.0
2024-06-25 10:30:00,362.87,363.15,362.69,362.88,6567.0,361.2208,361.4995,361.0416,361.2307,6567.0
2024-06-25 10:40:00,362.97,363.0,362.73,362.73,4439.0,361.3203,361.3502,361.0814,361.0814,4439.0
2024-06-25 10:50:00,362.79,362.79,362.47,362.56,6607.0,361.1412,361.1412,360.8226,360.9122,6607.0
2024-06-25 11:00:00,362.74,363.28,362.74,362.97,6931.0,361.0914,361.6289,361.0914,361.3203,6931.0
2024-06-25 11:10:00,362.98,363.79,362.93,363.7,7133.0,361.3303,362.1366,361.2805,362.047,7133.0
2024-06-25 11:20:00,363.78,363.81,363.29,363.6,23325.0,362.1267,362.1565,361.6389,361.9475,23325.0
2024-06-25 11:30:00,363.61,363.88,363.61,363.8,3500.0,361.9574,362.2262,361.9574,362.1466,3500.0
2024-06-25 11:40:00,363.67,363.82,363.57,363.8,36181.0,362.0172,362.1665,361.9176,362.1466,36181.0
2024-06-25 11:50:00,363.72,364.14,363.72,364.1,4947.0,362.0669,362.485,362.0669,362.4452,4947.0
2024-06-25 12:00:00,364.06,364.22,363.93,363.96,44560.0,362.4054,362.5647,362.276,362.3058,44560.0
2024-06-25 12:10:00,363.85,363.87,363.61,363.65,10446.0,362.1963,362.2162,361.9574,361.9972,10446.0
2024-06-25 12:20:00,363.62,363.69,363.27,363.46,8018.0,361.9674,362.0371,361.619,361.8081,8018.0
2024-06-25 12:30:00,363.46,363.46,363.08,363.32,8116.0,361.8081,361.8081,361.4298,361.6687,8116.0
2024-06-25 12:40:00,363.33,363.35,362.64,362.98,5821.0,361.6787,361.6986,360.9918,361.3303,5821.0
2024-06-25 12:50:00,362.99,363.11,362.48,362.7,16119.0,361.3402,361.4597,360.8326,361.0516,16119.0
2024-06-25 13:00:00,362.54,362.72,362.27,362.67,13707.0,360.8923,361.0715,360.6235,361.0217,13707.0
2024-06-25 13:10:00,362.77,363.14,362.77,363.05,2554.0,361.1212,361.4896,361.1212,361.4,2554.0
2024-06-25 13:20:00,363.08,363.25,362.96,363.25,3105.0,361.4298,361.5991,361.3104,361.5991,3105.0
2024-06-25 13:30:00,363.22,363.37,363.02,363.25,7820.0,361.5692,361.7185,361.3701,361.5991,7820.0
2024-06-25 13:40:00,363.25,363.63,363.25,363.63,10909.0,361.5991,361.9773,361.5991,361.9773,10909.0
2024-06-25 13:50:00,363.74,363.76,363.54,363.72,9433.0,362.0868,362.1067,361.8877,362.0669,9433.0
2024-06-25 14:00:00,363.72,363.85,363.63,363.85,5241.0,362.0669,362.1963,361.9773,362.1963,5241.0
2024-06-25 14:10:00,364.03,364.03,363.78,363.84,5491.0,362.3755,362.3755,362.1267,362.1864,5491.0
2024-06-25 14:20:00,363.88,364.35,363.75,364.35,7773.0,362.2262,362.6941,362.0968,362.6941,7773.0
2024-06-25 14:30:00,364.33,364.36,363.99,364.04,16230.0,362.6742,362.704,362.3357,362.3855,16230.0
2024-06-25 14:40:00,364.06,364.23,363.65,363.74,4216.0,362.4054,362.5746,361.9972,362.0868,4216.0
2024-06-25 14:50:00,363.9,364.13,363.86,364.13,10010.0,362.2461,362.4751,362.2063,362.4751,10010.0
2024-06-25 15:00:00,364.02,364.19,363.94,364.06,7652.0,362.3656,362.5348,362.2859,362.4054,7652.0
2024-06-25 15:10:00,364.01,364.31,363.92,364.22,11029.0,362.3556,362.6542,362.266,362.5647,11029.0
2024-06-25 15:20:00,364.24,364.71,364.24,364.71,21928.0,362.5846,363.0524,362.5846,363.0524,21928.0
2024-06-25 15:30:00,364.68,364.68,364.33,364.43,6995.0,363.0226,363.0226,362.6742,362.7737,6995.0
2024-06-25 15:40:00,364.43,364.49,364.17,364.17,9283.0,362.7737,362.8334,362.5149,362.5149,9283.0
2024-06-25 15:50:00,364.15,364.69,364.01,364.47,73018.0,362.495,363.0325,362.3556,362.8135,73018.0
2024-06-26 09:30:00,363.79,364.36,363.79,364.1,16802.0,362.1366,362.704,362.1366,362.4452,16802.0
2024-06-26 09:40:00,364.08,364.71,363.82,364.71,7894.0,362.4253,363.0524,362.1665,363.0524,7894.0
2024-06-26 09:50:00,364.78,365.02,364.52,364.79,5698.0,363.1221,363.361,362.8633,363.1321,5698.0
2024-06-26 10:00:00,364.82,365.66,364.77,365.47,10196.0,363.1619,363.9981,363.1122,363.809,10196.0
2024-06-26 10:10:00,365.37,365.6,365.26,365.58,3705.0,363.7094,363.9384,363.5999,363.9185,3705.0
2024-06-26 10:20:00,365.42,365.77,364.59,364.63,6233.0,363.7592,364.1076,362.933,362.9728,6233.0
2024-06-26 10:30:00,364.71,365.35,364.71,365.06,9127.0,363.0524,363.6895,363.0524,363.4008,9127.0
2024-06-26 10:40:00,365.08,365.56,364.91,365.49,7717.0,363.4208,363.8986,363.2515,363.8289,7717.0
2024-06-26 10:50:00,365.56,365.57,365.16,365.31,9297.0,363.8986,363.9085,363.5004,363.6497,9297.0
2024-06-26 11:00:00,365.11,365.11,364.86,365.0,2368.0,363.4506,363.4506,363.2018,363.3411,2368.0
2024-06-26 11:10:00,364.46,364.87,364.09,364.74,1827.0,362.8036,363.2117,362.4352,363.0823,1827.0
2024-06-26 11:20:00,364.97,365.08,364.83,364.84,2777.0,363.3113,363.4208,363.1719,363.1818,2777.0
2024-06-26 11:30:00,364.86,364.9,364.53,364.85,3612.0,363.2018,363.2416,362.8732,363.1918,3612.0
2024-06-26 11:40:00,365.0,365.2,364.83,365.11,11725.0,363.3411,363.5402,363.1719,363.4506,11725.0
2024-06-26 11:50:00,365.3,366.04,365.29,365.92,6718.0,363.6398,364.3764,363.6298,364.2569,6718.0
2024-06-26 12:00:00,365.8,365.83,365.44,365.65,9190.0,364.1375,364.1673,363.7791,363.9882,9190.0
2024-06-26 12:10:00,365.75,365.77,365.61,365.77,5537.0,364.0877,364.1076,363.9483,364.1076,5537.0
2024-06-26 12:20:00,365.8,366.13,365.63,365.98,30984.0,364.1375,364.466,363.9683,364.3167,30984.0
2024-06-26 12:30:00,365.79,366.04,365.76,365.76,7045.0,364.1275,364.3764,364.0977,364.0977,7045.0
2024-06-26 12:40:00,365.7,365.72,365.01,365.05,16049.0,364.0379,364.0578,363.3511,363.3909,16049.0
2024-06-26 12:50:00,365.15,365.46,365.14,365.44,16134.0,363.4904,363.799,363.4805,363.7791,16134.0
2024-06-26 13:00:00,365.47,365.47,365.23,365.38,5269.0,363.809,363.809,363.5701,363.7194,5269.0
2024-06-26 13:10:00,365.5,365.76,365.4,365.41,6945.0,363.8388,364.0977,363.7393,363.7493,6945.0
2024-06-26 13:20:00,365.09,365.34,365.07,365.3,10961.0,363.4307,363.6796,363.4108,363.6398,10961.0
2024-06-26 13:30:00,365.26,365.44,365.26,365.41,2934.0,363.5999,363.7791,363.5999,363.7493,2934.0
2024-06-26 13:40:00,365.45,365.51,365.3,365.51,3994.0,363.7891,363.8488,363.6398,363.8488,3994.0
2024-06-26 13:50:00,365.58,365.83,365.41,365.79,2701.0,363.9185,364.1673,363.7493,364.1275,2701.0
2024-06-26 14:00:00,365.59,365.59,365.37,365.42,4602.0,363.9284,363.9284,363.7094,363.7592,4602.0
2024-06-26 14:10:00,365.62,365.7,365.47,365.58,4816.0,363.9583,364.0379,363.809,363.9185,4816.0
2024-06-26 14:20:00,365.55,365.71,365.5,365.6,10445.0,363.8886,364.0479,363.8388,363.9384,10445.0
2024-06-26 14:30:00,365.62,365.69,365.4,365.4,7993.0,363.9583,364.028,363.7393,363.7393,7993.0
2024-06-26 14:40:00,365.31,365.81,365.17,365.76,7704.0,363.6497,364.1474,363.5103,364.0977,7704.0
2024-06-26 14:50:00,365.75,365.82,365.24,365.27,12663.0,364.0877,364.1574,363.58,363.6099,12663.0
2024-06-26 15:00:00,365.23,365.33,364.96,365.12,31297.0,363.5701,363.6696,363.3013,363.4606,31297.0
2024-06-26 15:10:00,365.04,365.22,364.88,365.12,11324.0,363.3809,363.5601,363.2217,363.4606,11324.0
2024-06-26 15:20:00,365.11,365.46,365.06,365.44,12173.0,363.4506,363.799,363.4008,363.7791,12173.0
2024-06-26 15:30:00,365.42,365.68,365.27,365.57,7774.0,363.7592,364.018,363.6099,363.9085,7774.0
2024-06-26 15:40:00,365.67,365.68,365.5,365.54,4102.0,364.0081,364.018,363.8388,363.8787,4102.0
2024-06-26 15:50:00,365.51,366.54,365.51,366.23,67097.0,363.8488,364.8741,363.8488,364.5655,67097.0
2024-06-27 09:30:00,366.24,367.89,366.15,367.89,22003.0,364.5755,366.218,364.4859,366.218,22003.0
2024-06-27 09:40:00,367.84,367.84,367.29,367.31,61348.0,366.1682,366.1682,365.6207,365.6406,61348.0
2024-06-27 09:50:00,367.29,367.29,366.34,367.07,15940.0,365.6207,365.6207,364.675,365.4017,15940.0
2024-06-27 10:00:00,367.23,367.59,367.03,367.31,35468.0,365.561,365.9193,365.3619,365.6406,35468.0
2024-06-27 10:10:00,367.21,368.06,367.17,367.38,78516.0,365.5411,366.3872,365.5013,365.7103,78516.0
2024-06-27 10:20:00,367.32,367.75,367.32,367.62,19705.0,365.6506,366.0786,365.6506,365.9492,19705.0
2024-06-27 10:30:00,367.65,367.67,367.26,367.61,18222.0,365.9791,365.999,365.5908,365.9393,18222.0
2024-06-27 10:40:00,367.61,367.69,366.93,366.97,24069.0,365.9393,366.0189,365.2623,365.3022,24069.0
2024-06-27 10:50:00,366.97,367.05,366.49,367.01,29040.0,365.3022,365.3818,364.8243,365.342,29040.0
2024-06-27 11:00:00,366.96,367.01,366.67,366.79,13537.0,365.2922,365.342,365.0035,365.123,13537.0
2024-06-27 11:10:00,366.74,366.99,366.71,366.87,12448.0,365.0732,365.3221,365.0433,365.2026,12448.0
2024-06-27 11:20:00,366.75,366.83,366.13,366.29,40342.0,365.0832,365.1628,364.466,364.6253,40342.0
2024-06-27 11:30:00,366.39,366.39,365.74,366.17,53516.0,364.7248,364.7248,364.0778,364.5058,53516.0
2024-06-27 11:40:00,366.14,366.28,365.72,366.13,21725.0,364.4759,364.6153,364.0578,364.466,21725.0
2024-06-27 11:50:00,366.09,366.35,366.0,366.25,23824.0,364.4262,364.685,364.3366,364.5854,23824.0
2024-06-27 12:00:00,366.14,366.83,366.14,366.73,82531.0,364.4759,365.1628,364.4759,365.0633,82531.0
2024-06-27 12:10:00,366.82,367.15,366.82,366.97,22351.0,365.1528,365.4813,365.1528,365.3022,22351.0
2024-06-27 12:20:00,366.97,367.19,366.95,367.16,26390.0,365.3022,365.5212,365.2823,365.4913,26390.0
2024-06-27 12:30:00,367.27,367.43,367.14,367.43,12100.0,365.6008,365.7601,365.4714,365.7601,12100.0
2024-06-27 12:40:00,367.45,367.58,367.2,367.31,19576.0,365.78,365.9094,365.5311,365.6406,19576.0
2024-06-27 12:50:00,367.3,367.51,367.16,367.17,45583.0,365.6307,365.8397,365.4913,365.5013,45583.0
2024-06-27 13:00:00,367.18,367.49,367.18,367.36,25663.0,365.5112,365.8198,365.5112,365.6904,25663.0
2024-06-27 13:10:00,367.38,367.39,367.08,367.1,23172.0,365.7103,365.7203,365.4117,365.4316,23172.0
2024-06-27 13:20:00,367.04,367.55,367.03,367.49,16683.0,365.3718,365.8795,365.3619,365.8198,16683.0
2024-06-27 13:30:00,367.51,367.62,367.4,367.53,16187.0,365.8397,365.9492,365.7302,365.8596,16187.0
2024-06-27 13:40:00,367.6,367.71,367.37,367.53,16346.0,365.9293,366.0388,365.7003,365.8596,16346.0
2024-06-27 13:50:00,367.55,367.56,367.16,367.17,14525.0,365.8795,365.8895,365.4913,365.5013,14525.0
2024-06-27 14:00:00,367.0,367.0,366.52,366.86,14744.0,365.332,365.332,364.8542,365.1927,14744.0
2024-06-27 14:10:00,366.9,366.95,366.43,366.53,18278.0,365.2325,365.2823,364.7646,364.8642,18278.0
2024-06-27 14:20:00,366.67,366.84,366.62,366.63,12074.0,365.0035,365.1728,364.9538,364.9637,12074.0
2024-06-27 14:30:00,366.61,366.83,366.5,366.6,8281.0,364.9438,365.1628,364.8343,364.9338,8281.0
2024-06-27 14:40:00,366.47,366.73,366.39,366.73,6911.0,364.8044,365.0633,364.7248,365.0633,6911.0
2024-06-27 14:50:00,366.85,366.99,366.8,366.94,6818.0,365.1827,365.3221,365.1329,365.2723,6818.0
2024-06-27 15:00:00,366.97,367.1,366.8,367.01,6625.0,365.3022,365.4316,365.1329,365.342,6625.0
2024-06-27 15:10:00,367.01,367.23,366.79,366.8,14929.0,365.342,365.561,365.123,365.1329,14929.0
2024-06-27 15:20:00,366.94,367.12,366.87,367.12,14144.0,365.2723,365.4515,365.2026,365.4515,14144.0
2024-06-27 15:30:00,367.11,367.11,366.87,367.01,47877.0,365.4415,365.4415,365.2026,365.342,47877.0
2024-06-27 15:40:00,367.01,367.08,366.62,366.75,10922.0,365.342,365.4117,364.9538,365.0832,10922.0
2024-06-27 15:50:00,366.66,367.18,366.27,367.14,67422.0,364.9936,365.5112,364.6053,365.4714,67422.0
2024-06-28 09:30:00,367.83,367.95,367.28,367.92,31405.0,366.1583,366.2777,365.6108,366.2478,31405.0
2024-06-28 09:40:00,367.87,368.45,367.74,368.44,8442.0,366.1981,366.7754,366.0687,366.7655,8442.0
2024-06-28 09:50:00,368.5,368.58,368.32,368.46,21606.0,366.8252,366.9048,366.646,366.7854,21606.0
2024-06-28 10:00:00,368.77,370.09,368.77,369.97,37830.0,367.094,368.408,367.094,368.2885,37830.0
2024-06-28 10:10:00,370.0,370.47,369.67,369.78,31149.0,368.3184,368.7863,367.9899,368.0994,31149.0
2024-06-28 10:20:00,369.78,370.1,369.56,369.56,11262.0,368.0994,368.4179,367.8804,367.8804,11262.0
2024-06-28 10:30:00,369.62,370.06,369.43,369.45,9443.0,367.9401,368.3781,367.751,367.7709,9443.0
2024-06-28 10:40:00,369.39,369.58,369.04,369.57,9974.0,367.7112,367.9003,367.3628,367.8903,9974.0
2024-06-28 10:50:00,369.55,369.61,368.32,368.75,49558.0,367.8704,367.9302,366.646,367.0741,49558.0
2024-06-28 11:00:00,368.66,368.66,367.72,367.91,18427.0,366.9845,366.9845,366.0488,366.2379,18427.0
2024-06-28 11:10:00,367.77,368.1,367.76,367.98,8667.0,366.0985,366.427,366.0886,366.3076,8667.0
2024-06-28 11:20:00,368.18,368.57,367.86,368.17,11529.0,366.5067,366.8949,366.1881,366.4967,11529.0
2024-06-28 11:30:00,368.19,368.54,368.15,368.54,42199.0,366.5166,366.865,366.4768,366.865,42199.0
2024-06-28 11:40:00,368.58,368.67,368.18,368.34,16850.0,366.9048,366.9944,366.5067,366.6659,16850.0
2024-06-28 11:50:00,368.36,368.59,368.24,368.35,64652.0,366.6858,366.9148,366.5664,366.6759,64652.0
2024-06-28 12:00:00,368.35,368.45,367.58,367.6,112938.0,366.6759,366.7754,365.9094,365.9293,112938.0
2024-06-28 12:10:00,367.5,367.54,366.93,367.05,4394.0,365.8298,365.8696,365.2623,365.3818,4394.0
2024-06-28 12:20:00,367.08,367.54,366.98,367.47,5403.0,365.4117,365.8696,365.3121,365.7999,5403.0
2024-06-28 12:30:00,367.43,367.57,366.32,366.49,99227.0,365.7601,365.8994,364.6551,364.8243,99227.0
2024-06-28 12:40:00,366.28,366.62,366.08,366.57,79160.0,364.6153,364.9538,364.4162,364.904,79160.0
2024-06-28 12:50:00,366.57,366.86,366.42,366.83,23089.0,364.904,365.1927,364.7547,365.1628,23089.0
2024-06-28 13:00:00,366.81,367.27,366.56,367.27,53138.0,365.1429,365.6008,364.894,365.6008,53138.0
2024-06-28 13:10:00,367.27,367.35,367.13,367.25,55497.0,365.6008,365.6804,365.4614,365.5809,55497.0
2024-06-28 13:20:00,367.24,367.47,366.99,366.99,15203.0,365.5709,365.7999,365.3221,365.3221,15203.0
2024-06-28 13:30:00,366.97,367.08,366.8,366.97,37645.0,365.3022,365.4117,365.1329,365.3022,37645.0
2024-06-28 13:40:00,367.01,367.01,366.71,366.78,89754.0,365.342,365.342,365.0433,365.113,89754.0
2024-06-28 13:50:00,366.8,366.96,366.71,366.85,6515.0,365.1329,365.2922,365.0433,365.1827,6515.0
2024-06-28 14:00:00,366.87,367.25,366.76,367.15,14190.0,365.2026,365.5809,365.0931,365.4813,14190.0
2024-06-28 14:10:00,367.13,367.32,367.11,367.17,12293.0,365.4614,365.6506,365.4415,365.5013,12293.0
2024-06-28 14:20:00,367.1,367.1,366.34,366.37,10037.0,365.4316,365.4316,364.675,364.7049,10037.0
2024-06-28 14:30:00,366.32,366.7,366.32,366.53,88054.0,364.6551,365.0334,364.6551,364.8642,88054.0
2024-06-28 14:40:00,366.48,366.64,366.19,366.2,12694.0,364.8144,364.9737,364.5257,364.5357,12694.0
2024-06-28 14:50:00,366.22,366.45,366.19,366.3,42748.0,364.5556,364.7845,364.5257,364.6352,42748.0
2024-06-28 15:00:00,366.27,366.37,366.04,366.13,40910.0,364.6053,364.7049,364.3764,364.466,40910.0
2024-06-28 15:10:00,366.21,366.21,365.92,366.14,44714.0,364.5456,364.5456,364.2569,364.4759,44714.0
2024-06-28 15:20:00,366.15,366.21,365.93,365.94,104168.0,364.4859,364.5456,364.2669,364.2768,104168.0
2024-06-28 15:30:00,365.94,365.94,364.45,365.56,79976.0,364.2768,364.2768,362.7936,363.8986,79976.0
2024-06-28 15:40:00,365.54,366.34,365.54,366.0,47052.0,363.8787,364.675,363.8787,364.3366,47052.0
2024-06-28 15:50:00,366.01,366.17,364.3,364.68,501131.0,364.3465,364.5058,362.6443,363.0226,501131.0
2024-07-01 09:30:00,365.9,366.14,365.09,365.41,150850.0,364.237,364.4759,363.4307,363.7493,150850.0
2024-07-01 09:40:00,365.3,365.3,363.54,363.62,39475.0,363.6398,363.6398,361.8877,361.9674,39475.0
2024-07-01 09:50:00,363.47,364.24,363.19,364.17,20890.0,361.8181,362.5846,361.5393,362.5149,20890.0
2024-07-01 10:00:00,364.24,365.01,364.24,364.81,80108.0,362.5846,363.3511,362.5846,363.152,80108.0
2024-07-01 10:10:00,364.77,365.04,363.15,365.04,9279.0,363.1122,363.3809,361.4995,363.3809,9279.0
2024-07-01 10:20:00,364.94,365.75,364.88,365.6,14514.0,363.2814,364.0877,363.2217,363.9384,14514.0
2024-07-01 10:30:00,365.63,365.78,365.08,365.08,24812.0,363.9683,364.1176,363.4208,363.4208,24812.0
2024-07-01 10:40:00,365.15,365.28,364.69,365.02,3866.0,363.4904,363.6198,363.0325,363.361,3866.0
2024-07-01 10:50:00,364.96,365.34,364.51,365.29,37798.0,363.3013,363.6796,362.8533,363.6298,37798.0
2024-07-01 11:00:00,365.22,365.37,364.88,365.07,37977.0,363.5601,363.7094,363.2217,363.4108,37977.0
2024-07-01 11:10:00,365.06,366.02,365.06,365.86,16971.0,363.4008,364.3565,363.4008,364.1972,16971.0
2024-07-01 11:20:00,365.84,366.24,365.46,366.23,7637.0,364.1773,364.5755,363.799,364.5655,7637.0
2024-07-01 11:30:00,366.1,366.16,365.69,365.77,23693.0,364.4361,364.4958,364.028,364.1076,23693.0
2024-07-01 11:40:00,365.8,366.1,365.63,366.0,31365.0,364.1375,364.4361,363.9683,364.3366,31365.0
2024-07-01 11:50:00,366.11,366.51,365.88,366.51,17558.0,364.4461,364.8443,364.2171,364.8443,17558.0
2024-07-01 12:00:00,366.51,367.03,366.29,367.02,31154.0,364.8443,365.3619,364.6253,365.3519,31154.0
2024-07-01 12:10:00,367.09,367.37,366.81,367.17,26588.0,365.4216,365.7003,365.1429,365.5013,26588.0
2024-07-01 12:20:00,367.15,367.31,367.04,367.25,3651.0,365.4813,365.6406,365.3718,365.5809,3651.0
2024-07-01 12:30:00,367.28,367.52,367.2,367.5,8335.0,365.6108,365.8497,365.5311,365.8298,8335.0
2024-07-01 12:40:00,367.37,367.58,367.3,367.39,43291.0,365.7003,365.9094,365.6307,365.7203,43291.0
2024-07-01 12:50:00,367.45,367.61,367.17,367.17,35599.0,365.78,365.9393,365.5013,365.5013,35599.0
2024-07-01 13:00:00,367.33,367.52,367.01,367.11,16823.0,365.6605,365.8497,365.342,365.4415,16823.0
2024-07-01 13:10:00,367.09,367.38,367.09,367.33,21562.0,365.4216,365.7103,365.4216,365.6605,21562.0
2024-07-01 13:20:00,367.29,367.35,366.72,367.22,7080.0,365.6207,365.6804,365.0533,365.551,7080.0
2024-07-01 13:30:00,367.2,367.34,367.05,367.16,7419.0,365.5311,365.6705,365.3818,365.4913,7419.0
2024-07-01 13:40:00,367.26,367.36,366.94,366.94,34211.0,365.5908,365.6904,365.2723,365.2723,34211.0
2024-07-01 13:50:00,366.94,367.1,366.9,367.08,6504.0,365.2723,365.4316,365.2325,365.4117,6504.0
2024-07-01 14:00:00,367.08,367.25,366.79,367.25,8120.0,365.4117,365.5809,365.123,365.5809,8120.0
2024-07-01 14:10:00,367.39,367.97,367.39,367.97,9554.0,365.7203,366.2976,365.7203,366.2976,9554.0
2024-07-01 14:20:00,367.77,367.77,367.16,367.17,12784.0,366.0985,366.0985,365.4913,365.5013,12784.0
2024-07-01 14:30:00,367.14,367.32,366.95,367.16,8621.0,365.4714,365.6506,365.2823,365.4913,8621.0
2024-07-01 14:40:00,367.32,367.39,367.08,367.12,94321.0,365.6506,365.7203,365.4117,365.4515,94321.0
2024-07-01 14:50:00,367.14,367.27,367.01,367.22,10638.0,365.4714,365.6008,365.342,365.551,10638.0
2024-07-01 15:00:00,367.22,367.65,367.02,367.56,14619.0,365.551,365.9791,365.3519,365.8895,14619.0
2024-07-01 15:10:00,367.57,367.78,367.43,367.51,8403.0,365.8994,366.1085,365.7601,365.8397,8403.0
2024-07-01 15:20:00,367.46,367.46,366.66,367.14,17332.0,365.7899,365.7899,364.9936,365.4714,17332.0
2024-07-01 15:30:00,367.12,367.51,367.04,367.28,14950.0,365.4515,365.8397,365.3718,365.6108,14950.0
2024-07-01 15:40:00,367.38,367.47,367.12,367.4,13305.0,365.7103,365.7999,365.4515,365.7302,13305.0
2024-07-01 15:50:00,367.4,368.33,367.39,367.95,130517.0,365.7302,366.656,365.7203,366.2777,130517.0
2024-07-02 09:30:00,366.21,367.11,366.21,367.06,21373.0,364.5456,365.4415,364.5456,365.3918,21373.0
2024-07-02 09:40:00,367.01,367.85,367.0,367.6,19116.0,365.342,366.1782,365.332,365.9293,19116.0
2024-07-02 09:50:00,367.0,367.49,366.98,367.44,14188.0,365.332,365.8198,365.3121,365.77,14188.0
2024-07-02 10:00:00,367.42,368.09,367.18,367.76,17437.0,365.7501,366.4171,365.5112,366.0886,17437.0
2024-07-02 10:10:00,367.45,367.6,366.89,367.54,5802.0,365.78,365.9293,365.2225,365.8696,5802.0
2024-07-02 10:20:00,367.61,367.62,366.98,367.5,4603.0,365.9393,365.9492,365.3121,365.8298,4603.0
2024-07-02 10:30:00,367.59,367.97,367.59,367.86,3960.0,365.9193,366.2976,365.9193,366.1881,3960.0
2024-07-02 10:40:00,367.98,368.26,367.66,368.08,4978.0,366.3076,366.5863,365.989,366.4071,4978.0
2024-07-02 10:50:00,368.34,368.54,368.18,368.54,7375.0,366.6659,366.865,366.5067,366.865,7375.0
2024-07-02 11:00:00,368.34,368.84,368.28,368.84,5217.0,366.6659,367.1637,366.6062,367.1637,5217.0
2024-07-02 11:10:00,368.8,368.8,368.43,368.48,5059.0,367.1238,367.1238,366.7555,366.8053,5059.0
2024-07-02 11:20:00,368.42,368.66,368.01,368.54,8430.0,366.7456,366.9845,366.3374,366.865,8430.0
2024-07-02 11:30:00,368.72,369.05,368.64,369.03,5741.0,367.0442,367.3727,366.9646,367.3528,5741.0
2024-07-02 11:40:00,369.09,369.18,368.71,368.91,6787.0,367.4125,367.5021,367.0343,367.2333,6787.0
2024-07-02 11:50:00,368.83,368.9,368.19,368.2,21695.0,367.1537,367.2234,366.5166,366.5266,21695.0
2024-07-02 12:00:00,368.23,368.35,367.98,368.24,37197.0,366.5564,366.6759,366.3076,366.5664,37197.0
2024-07-02 12:10:00,368.08,368.23,367.87,368.16,31147.0,366.4071,366.5564,366.1981,366.4868,31147.0
2024-07-02 12:20:00,368.22,368.66,368.1,368.66,10683.0,366.5465,366.9845,366.427,366.9845,10683.0
2024-07-02 12:30:00,368.56,368.65,368.47,368.52,8623.0,366.8849,366.9745,366.7953,366.8451,8623.0
2024-07-02 12:40:00,368.54,368.76,368.53,368.65,6977.0,366.865,367.084,366.8551,366.9745,6977.0
2024-07-02 12:50:00,368.77,368.96,368.72,368.96,7616.0,367.094,367.2831,367.0442,367.2831,7616.0
2024-07-02 13:00:00,368.96,369.59,368.88,369.59,12439.0,367.2831,367.9103,367.2035,367.9103,12439.0
2024-07-02 13:10:00,369.61,369.88,369.52,369.78,6545.0,367.9302,368.1989,367.8406,368.0994,6545.0
2024-07-02 13:20:00,369.84,369.91,369.72,369.72,7256.0,368.1591,368.2288,368.0397,368.0397,7256.0
2024-07-02 13:30:00,369.73,369.85,369.47,369.83,12536.0,368.0496,368.1691,367.7908,368.1492,12536.0
2024-07-02 13:40:00,369.87,370.02,369.8,369.88,8518.0,368.189,368.3383,368.1193,368.1989,8518.0
2024-07-02 13:50:00,369.99,370.41,369.94,370.32,13443.0,368.3084,368.7265,368.2587,368.6369,13443.0
2024-07-02 14:00:00,370.28,370.48,370.28,370.34,7673.0,368.5971,368.7962,368.5971,368.6568,7673.0
2024-07-02 14:10:00,370.3,370.53,370.26,370.28,35854.0,368.617,368.846,368.5772,368.5971,35854.0
2024-07-02 14:20:00,370.28,370.53,370.26,370.53,4739.0,368.5971,368.846,368.5772,368.846,4739.0
2024-07-02 14:30:00,370.45,370.45,370.16,370.38,44396.0,368.7663,368.7663,368.4777,368.6967,44396.0
2024-07-02 14:40:00,370.21,370.58,370.21,370.46,87595.0,368.5274,368.8958,368.5274,368.7763,87595.0
2024-07-02 14:50:00,370.5,370.59,370.3,370.31,6788.0,368.8161,368.9057,368.617,368.627,6788.0
2024-07-02 15:00:00,370.3,370.44,370.16,370.23,17107.0,368.617,368.7564,368.4777,368.5473,17107.0
2024-07-02 15:10:00,370.23,370.34,370.12,370.18,31180.0,368.5473,368.6568,368.4378,368.4976,31180.0
2024-07-02 15:20:00,370.22,370.44,370.22,370.37,15931.0,368.5374,368.7564,368.5374,368.6867,15931.0
2024-07-02 15:30:00,370.35,370.52,370.34,370.4,13564.0,368.6668,368.836,368.6568,368.7166,13564.0
2024-07-02 15:40:00,370.36,370.49,370.19,370.2,45253.0,368.6768,368.8062,368.5075,368.5175,45253.0
2024-07-02 15:50:00,370.18,370.98,370.13,370.96,91251.0,368.4976,369.2939,368.4478,369.274,91251.0
2024-07-03 09:30:00,370.52,371.52,370.52,371.26,26237.0,368.836,369.8315,368.836,369.5727,26237.0
2024-07-03 09:40:00,371.21,371.46,371.16,371.38,13556.0,369.5229,369.7718,369.4731,369.6921,13556.0
2024-07-03 09:50:00,371.46,371.73,371.38,371.55,22951.0,369.7718,370.0405,369.6921,369.8613,22951.0
2024-07-03 10:00:00,371.62,371.91,371.0,371.25,14974.0,369.931,370.2197,369.3138,369.5627,14974.0
2024-07-03 10:10:00,371.38,371.6,371.0,371.45,6362.0,369.6921,369.9111,369.3138,369.7618,6362.0
2024-07-03 10:20:00,371.44,371.44,370.71,370.93,12386.0,369.7518,369.7518,369.0252,369.2442,12386.0
2024-07-03 10:30:00,370.95,371.41,370.82,371.35,15939.0,369.2641,369.722,369.1347,369.6623,15939.0
2024-07-03 10:40:00,371.39,372.07,371.32,372.06,28622.0,369.7021,370.379,369.6324,370.369,28622.0
2024-07-03 10:50:00,371.97,372.42,371.71,372.34,17448.0,370.2794,370.7274,370.0206,370.6478,17448.0
2024-07-03 11:00:00,372.22,372.3,371.79,372.28,15124.0,370.5283,370.6079,370.1003,370.588,15124.0
2024-07-03 11:10:00,372.33,372.84,372.25,372.78,20790.0,370.6378,371.1455,370.5582,371.0858,20790.0
2024-07-03 11:20:00,372.77,372.85,372.5,372.68,88306.0,371.0758,371.1554,370.807,370.9862,88306.0
2024-07-03 11:30:00,372.67,372.67,372.4,372.52,44471.0,370.9763,370.9763,370.7075,370.8269,44471.0
2024-07-03 11:40:00,372.48,372.71,372.43,372.59,7597.0,370.7871,371.0161,370.7373,370.8966,7597.0
2024-07-03 11:50:00,372.59,373.07,372.59,373.04,37148.0,370.8966,371.3744,370.8966,371.3446,37148.0
2024-07-03 12:00:00,373.03,373.27,372.97,373.17,141340.0,371.3346,371.5735,371.2749,371.474,141340.0
2024-07-03 12:10:00,373.26,373.54,373.11,373.53,14076.0,371.5636,371.8423,371.4143,371.8323,14076.0
2024-07-03 12:20:00,373.56,373.77,373.51,373.77,15891.0,371.8622,372.0713,371.8124,372.0713,15891.0
2024-07-03 12:30:00,373.69,373.71,373.31,373.62,25656.0,371.9916,372.0115,371.6133,371.9219,25656.0
2024-07-03 12:40:00,373.55,373.61,373.08,373.36,11475.0,371.8523,371.912,371.3844,371.6631,11475.0
2024-07-03 12:50:00,373.32,374.23,373.3,374.09,86507.0,371.6233,372.5292,371.6034,372.3898,86507.0
2024-07-05 09:30:00,374.46,375.57,374.32,375.52,120403.0,372.7581,373.8631,372.6188,373.8133,120403.0
2024-07-05 09:40:00,375.6,375.63,374.81,375.4,26917.0,373.8929,373.9228,373.1065,373.6938,26917.0
2024-07-05 09:50:00,375.5,376.47,375.43,376.44,23372.0,373.7934,374.759,373.7237,374.7291,23372.0
2024-07-05 10:00:00,376.49,376.87,375.8,375.8,65119.0,374.7789,375.1572,374.092,374.092,65119.0
2024-07-05 10:10:00,375.73,376.57,375.54,376.42,31930.0,374.0223,374.8585,373.8332,374.7092,31930.0
2024-07-05 10:20:00,376.33,376.58,376.19,376.49,12525.0,374.6196,374.8685,374.4803,374.7789,12525.0
2024-07-05 10:30:00,376.47,376.63,376.07,376.53,14958.0,374.759,374.9183,374.3608,374.8187,14958.0
2024-07-05 10:40:00,376.53,376.83,376.53,376.73,20981.0,374.8187,375.1173,374.8187,375.0178,20981.0
2024-07-05 10:50:00,376.69,376.75,376.32,376.32,14089.0,374.978,375.0377,374.6097,374.6097,14089.0
2024-07-05 11:00:00,376.26,376.78,376.07,376.66,15605.0,374.5499,375.0676,374.3608,374.9481,15605.0
2024-07-05 11:10:00,376.65,377.05,376.65,376.92,11984.0,374.9382,375.3363,374.9382,375.2069,11984.0
2024-07-05 11:20:00,376.89,377.05,376.66,377.05,8906.0,375.1771,375.3363,374.9481,375.3363,8906.0
2024-07-05 11:30:00,377.11,377.22,377.1,377.16,4271.0,375.3961,375.5056,375.3861,375.4458,4271.0
2024-07-05 11:40:00,377.18,377.55,377.17,377.51,7822.0,375.4658,375.8341,375.4558,375.7943,7822.0
2024-07-05 11:50:00,377.46,377.56,377.35,377.52,4815.0,375.7445,375.844,375.635,375.8042,4815.0
2024-07-05 12:00:00,377.53,377.64,377.18,377.31,42895.0,375.8142,375.9237,375.4658,375.5952,42895.0
2024-07-05 12:10:00,377.3,377.72,377.3,377.58,21507.0,375.5852,376.0033,375.5852,375.8639,21507.0
2024-07-05 12:20:00,377.71,377.84,377.67,377.77,5393.0,375.9933,376.1228,375.9535,376.0531,5393.0
2024-07-05 12:30:00,377.76,377.76,377.38,377.48,3040.0,376.0431,376.0431,375.6648,375.7644,3040.0
2024-07-05 12:40:00,377.54,377.56,377.15,377.26,18189.0,375.8241,375.844,375.4359,375.5454,18189.0
2024-07-05 12:50:00,377.25,377.48,377.25,377.33,35847.0,375.5354,375.7644,375.5354,375.6151,35847.0
2024-07-05 13:00:00,377.34,377.51,377.19,377.22,30753.0,375.625,375.7943,375.4757,375.5056,30753.0
2024-07-05 13:10:00,377.41,377.61,377.39,377.61,5120.0,375.6947,375.8938,375.6748,375.8938,5120.0
2024-07-05 13:20:00,377.61,377.97,377.61,377.86,7431.0,375.8938,376.2522,375.8938,376.1427,7431.0
2024-07-05 13:30:00,377.87,378.05,377.84,378.05,10026.0,376.1526,376.3318,376.1228,376.3318,10026.0
2024-07-05 13:40:00,378.02,378.15,377.81,378.06,4609.0,376.3019,376.4313,376.0929,376.3418,4609.0
2024-07-05 13:50:00,378.08,378.18,377.96,378.0,2860.0,376.3617,376.4612,376.2422,376.282,2860.0
2024-07-05 14:00:00,377.99,377.99,377.64,377.8,28605.0,376.2721,376.2721,375.9237,376.0829,28605.0
2024-07-05 14:10:00,377.81,378.09,377.81,378.0,6067.0,376.0929,376.3716,376.0929,376.282,6067.0
2024-07-05 14:20:00,378.01,378.04,377.72,377.73,4702.0,376.292,376.3218,376.0033,376.0133,4702.0
2024-07-05 14:30:00,377.73,377.84,377.57,377.67,11829.0,376.0133,376.1228,375.854,375.9535,11829.0
2024-07-05 14:40:00,377.72,377.84,377.57,377.84,4255.0,376.0033,376.1228,375.854,376.1228,4255.0
2024-07-05 14:50:00,377.9,377.97,377.81,377.91,5989.0,376.1825,376.2522,376.0929,376.1924,5989.0
2024-07-05 15:00:00,377.88,378.14,377.86,378.1,7432.0,376.1626,376.4214,376.1427,376.3816,7432.0
2024-07-05 15:10:00,378.11,378.13,377.9,378.01,6473.0,376.3915,376.4114,376.1825,376.292,6473.0
2024-07-05 15:20:00,378.0,378.32,377.99,378.11,7926.0,376.282,376.6006,376.2721,376.3915,7926.0
2024-07-05 15:30:00,378.12,378.24,377.96,378.18,7591.0,376.4015,376.5209,376.2422,376.4612,7591.0
2024-07-05 15:40:00,378.18,378.37,378.09,378.21,21682.0,376.4612,376.6503,376.3716,376.4911,21682.0
2024-07-05 15:50:00,378.18,378.36,377.94,378.08,184452.0,376.4612,376.6404,376.2223,376.3617,184452.0
2024-07-08 09:30:00,378.53,378.91,377.67,377.72,43609.0,376.8096,377.1879,375.9535,376.0033,43609.0
2024-07-08 09:40:00,377.71,378.15,377.71,378.03,8952.0,375.9933,376.4313,375.9933,376.3119,8952.0
2024-07-08 09:50:00,378.11,378.56,378.11,378.26,13458.0,376.3915,376.8395,376.3915,376.5408,13458.0
2024-07-08 10:00:00,378.35,378.54,377.69,378.53,11222.0,376.6304,376.8196,375.9734,376.8096,11222.0
2024-07-08 10:10:00,378.43,378.56,378.11,378.11,64441.0,376.7101,376.8395,376.3915,376.3915,64441.0
2024-07-08 10:20:00,378.02,378.34,377.74,378.22,19095.0,376.3019,376.6205,376.0232,376.501,19095.0
2024-07-08 10:30:00,378.26,378.36,377.67,377.83,6863.0,376.5408,376.6404,375.9535,376.1128,6863.0
2024-07-08 10:40:00,377.84,377.94,377.57,377.82,23380.0,376.1228,376.2223,375.854,376.1028,23380.0
2024-07-08 10:50:00,377.77,377.82,377.48,377.7,4974.0,376.0531,376.1028,375.7644,375.9834,4974.0
2024-07-08 11:00:00,377.79,378.19,377.78,378.19,7618.0,376.073,376.4712,376.063,376.4712,7618.0
2024-07-08 11:10:00,378.21,378.37,378.13,378.34,42419.0,376.4911,376.6503,376.4114,376.6205,42419.0
2024-07-08 11:20:00,378.41,378.78,378.4,378.71,6392.0,376.6902,377.0585,376.6802,376.9888,6392.0
2024-07-08 11:30:00,378.84,378.84,378.35,378.5,7607.0,377.1182,377.1182,376.6304,376.7798,7607.0
2024-07-08 11:40:00,378.54,378.82,378.54,378.77,9947.0,376.8196,377.0983,376.8196,377.0485,9947.0
2024-07-08 11:50:00,378.8,378.89,378.73,378.8,4156.0,377.0784,377.168,377.0087,377.0784,4156.0
2024-07-08 12:00:00,378.84,378.84,378.08,378.08,37451.0,377.1182,377.1182,376.3617,376.3617,37451.0
2024-07-08 12:10:00,378.02,378.25,377.93,378.04,25031.0,376.3019,376.5309,376.2123,376.3218,25031.0
2024-07-08 12:20:00,378.02,378.12,377.81,377.96,53951.0,376.3019,376.4015,376.0929,376.2422,53951.0
2024-07-08 12:30:00,377.97,377.97,377.71,377.72,7526.0,376.2522,376.2522,375.9933,376.0033,7526.0
2024-07-08 12:40:00,377.82,377.93,377.79,377.9,8443.0,376.1028,376.2123,376.073,376.1825,8443.0
2024-07-08 12:50:00,377.91,378.14,377.91,378.09,9684.0,376.1924,376.4214,376.1924,376.3716,9684.0
2024-07-08 13:00:00,378.04,378.06,377.91,378.0,2610.0,376.3218,376.3418,376.1924,376.282,2610.0
2024-07-08 13:10:00,378.1,378.22,377.93,378.06,6607.0,376.3816,376.501,376.2123,376.3418,6607.0
2024-07-08 13:20:00,378.01,378.27,378.01,378.27,6395.0,376.292,376.5508,376.292,376.5508,6395.0
2024-07-08 13:30:00,378.37,378.52,378.32,378.5,3557.0,376.6503,376.7997,376.6006,376.7798,3557.0
2024-07-08 13:40:00,378.62,378.62,378.43,378.48,2341.0,376.8992,376.8992,376.7101,376.7598,2341.0
2024-07-08 13:50:00,378.3,378.47,378.22,378.46,3319.0,376.5807,376.7499,376.501,376.7399,3319.0
2024-07-08 14:00:00,378.43,378.43,378.16,378.2,11888.0,376.7101,376.7101,376.4413,376.4811,11888.0
2024-07-08 14:10:00,378.26,378.37,378.14,378.34,4807.0,376.5408,376.6503,376.4214,376.6205,4807.0
2024-07-08 14:20:00,378.32,378.57,378.28,378.48,11466.0,376.6006,376.8494,376.5608,376.7598,11466.0
2024-07-08 14:30:00,378.46,378.48,378.09,378.15,8677.0,376.7399,376.7598,376.3716,376.4313,8677.0
2024-07-08 14:40:00,378.2,378.2,377.66,377.88,18537.0,376.4811,376.4811,375.9436,376.1626,18537.0
2024-07-08 14:50:00,377.97,378.32,377.97,378.29,7508.0,376.2522,376.6006,376.2522,376.5707,7508.0
2024-07-08 15:00:00,378.25,378.25,378.0,378.05,7447.0,376.5309,376.5309,376.282,376.3318,7447.0
2024-07-08 15:10:00,378.0,378.08,377.81,378.03,11119.0,376.282,376.3617,376.0929,376.3119,11119.0
2024-07-08 15:20:00,378.0,378.08,377.72,377.73,8026.0,376.282,376.3617,376.0033,376.0133,8026.0
2024-07-08 15:30:00,377.8,377.84,377.63,377.66,21585.0,376.0829,376.1228,375.9137,375.9436,21585.0
2024-07-08 15:40:00,377.67,378.08,377.67,378.08,23288.0,375.9535,376.3617,375.9535,376.3617,23288.0
2024-07-08 15:50:00,378.12,378.73,378.12,378.45,51828.0,376.4015,377.0087,376.4015,376.73,51828.0
2024-07-09 09:30:00,379.71,380.39,379.71,380.07,30298.0,377.9843,378.6612,377.9843,378.3426,30298.0
2024-07-09 09:40:00,380.07,380.19,379.79,379.79,8666.0,378.3426,378.4621,378.0639,378.0639,8666.0
2024-07-09 09:50:00,380.0,380.49,379.83,380.34,32217.0,378.2729,378.7607,378.1037,378.6114,32217.0
2024-07-09 10:00:00,380.44,380.58,379.82,380.06,14825.0,378.7109,378.8503,378.0938,378.3327,14825.0
2024-07-09 10:10:00,379.96,380.73,379.96,380.49,47573.0,378.2331,378.9996,378.2331,378.7607,47573.0
2024-07-09 10:20:00,380.53,380.61,379.5,379.67,12765.0,378.8005,378.8802,377.7752,377.9444,12765.0
2024-07-09 10:30:00,379.69,379.98,379.34,379.84,30034.0,377.9643,378.253,377.6159,378.1137,30034.0
2024-07-09 10:40:00,379.86,380.28,379.86,379.92,6091.0,378.1336,378.5517,378.1336,378.1933,6091.0
2024-07-09 10:50:00,379.78,380.06,379.54,379.64,6662.0,378.0539,378.3327,377.815,377.9146,6662.0
2024-07-09 11:00:00,379.59,379.88,379.31,379.39,49638.0,377.8648,378.1535,377.5861,377.6657,49638.0
2024-07-09 11:10:00,379.41,379.52,379.09,379.42,19246.0,377.6856,377.7951,377.3671,377.6956,19246.0
2024-07-09 11:20:00,379.41,379.47,378.94,379.23,13016.0,377.6856,377.7453,377.2178,377.5064,13016.0
2024-07-09 11:30:00,379.25,379.3,379.0,379.09,10603.0,377.5263,377.5761,377.2775,377.3671,10603.0
2024-07-09 11:40:00,379.13,379.4,379.1,379.4,11514.0,377.4069,377.6757,377.377,377.6757,11514.0
2024-07-09 11:50:00,379.43,379.48,379.23,379.47,87542.0,377.7055,377.7553,377.5064,377.7453,87542.0
2024-07-09 12:00:00,379.43,379.61,379.19,379.59,13658.0,377.7055,377.8847,377.4666,377.8648,13658.0
2024-07-09 12:10:00,379.57,379.66,379.31,379.61,26660.0,377.8449,377.9345,377.5861,377.8847,26660.0
2024-07-09 12:20:00,379.57,379.58,379.2,379.3,2801.0,377.8449,377.8548,377.4766,377.5761,2801.0
2024-07-09 12:30:00,379.32,379.32,378.98,378.98,6474.0,377.596,377.596,377.2576,377.2576,6474.0
2024-07-09 12:40:00,378.92,378.92,378.19,378.31,18229.0,377.1978,377.1978,376.4712,376.5906,18229.0
2024-07-09 12:50:00,378.27,378.94,378.27,378.94,5008.0,376.5508,377.2178,376.5508,377.2178,5008.0
2024-07-09 13:00:00,378.86,379.13,378.66,379.07,24668.0,377.1381,377.4069,376.939,377.3472,24668.0
2024-07-09 13:10:00,379.1,379.1,378.05,378.16,14121.0,377.377,377.377,376.3318,376.4413,14121.0
2024-07-09 13:20:00,378.16,378.27,377.85,378.04,3388.0,376.4413,376.5508,376.1327,376.3218,3388.0
2024-07-09 13:30:00,378.05,378.41,378.04,378.38,9602.0,376.3318,376.6902,376.3218,376.6603,9602.0
2024-07-09 13:40:00,378.43,378.44,378.28,378.33,3550.0,376.7101,376.72,376.5608,376.6105,3550.0
2024-07-09 13:50:00,378.33,378.62,378.31,378.61,2628.0,376.6105,376.8992,376.5906,376.8893,2628.0
2024-07-09 14:00:00,378.58,378.63,378.35,378.56,5163.0,376.8594,376.9092,376.6304,376.8395,5163.0
2024-07-09 14:10:00,378.57,378.69,378.44,378.53,2713.0,376.8494,376.9689,376.72,376.8096,2713.0
2024-07-09 14:20:00,378.64,378.7,378.4,378.4,11200.0,376.9191,376.9788,376.6802,376.6802,11200.0
2024-07-09 14:30:00,378.42,378.69,378.28,378.69,5972.0,376.7001,376.9689,376.5608,376.9689,5972.0
2024-07-09 14:40:00,378.66,378.91,378.54,378.81,519228.0,376.939,377.1879,376.8196,377.0883,519228.0
2024-07-09 14:50:00,378.75,378.75,378.43,378.74,9084.0,377.0286,377.0286,376.7101,377.0187,9084.0
2024-07-09 15:00:00,378.78,378.89,378.66,378.82,9435.0,377.0585,377.168,376.939,377.0983,9435.0
2024-07-09 15:10:00,378.79,378.93,378.71,378.81,7987.0,377.0684,377.2078,376.9888,377.0883,7987.0
2024-07-09 15:20:00,378.73,378.77,378.51,378.58,17489.0,377.0087,377.0485,376.7897,376.8594,17489.0
2024-07-09 15:30:00,378.58,378.7,378.41,378.56,50753.0,376.8594,376.9788,376.6902,376.8395,50753.0
2024-07-09 15:40:00,378.61,378.89,378.59,378.78,37374.0,376.8893,377.168,376.8693,377.0585,37374.0
2024-07-09 15:50:00,378.74,378.98,378.6,378.89,68669.0,377.0187,377.2576,376.8793,377.168,68669.0
2024-07-10 09:30:00,380.29,380.29,379.54,379.83,27636.0,378.5616,378.5616,377.815,378.1037,27636.0
2024-07-10 09:40:00,379.86,380.4,379.76,380.32,29286.0,378.1336,378.6711,378.034,378.5915,29286.0
2024-07-10 09:50:00,380.24,380.32,379.97,380.16,18294.0,378.5118,378.5915,378.2431,378.4322,18294.0
2024-07-10 10:00:00,380.15,380.49,380.02,380.44,12266.0,378.4223,378.7607,378.2928,378.7109,12266.0
2024-07-10 10:10:00,380.48,380.57,380.02,380.2,10766.0,378.7508,378.8403,378.2928,378.472,10766.0
2024-07-10 10:20:00,380.26,380.26,379.8,380.08,7491.0,378.5318,378.5318,378.0738,378.3526,7491.0
2024-07-10 10:30:00,380.09,380.09,379.53,379.8,14792.0,378.3625,378.3625,377.8051,378.0738,14792.0
2024-07-10 10:40:00,379.8,379.96,379.66,379.86,7650.0,378.0738,378.2331,377.9345,378.1336,7650.0
2024-07-10 10:50:00,379.84,379.84,379.37,379.38,146794.0,378.1137,378.1137,377.6458,377.6558,146794.0
2024-07-10 11:00:00,379.31,379.32,378.95,379.31,36087.0,377.5861,377.596,377.2277,377.5861,36087.0
2024-07-10 11:10:00,379.36,379.57,379.31,379.51,15751.0,377.6358,377.8449,377.5861,377.7852,15751.0
2024-07-10 11:20:00,379.51,379.9,379.5,379.9,5149.0,377.7852,378.1734,377.7752,378.1734,5149.0
2024-07-10 11:30:00,380.1,380.25,380.02,380.04,13849.0,378.3725,378.5218,378.2928,378.3128,13849.0
2024-07-10 11:40:00,380.02,380.29,379.94,380.04,19814.0,378.2928,378.5616,378.2132,378.3128,19814.0
2024-07-10 11:50:00,380.08,380.28,380.07,380.24,5106.0,378.3526,378.5517,378.3426,378.5118,5106.0
2024-07-10 12:00:00,380.27,380.4,380.2,380.26,29864.0,378.5417,378.6711,378.472,378.5318,29864.0
2024-07-10 12:10:00,380.29,380.61,380.18,380.54,3743.0,378.5616,378.8802,378.4521,378.8105,3743.0
2024-07-10 12:20:00,380.53,381.08,380.53,381.04,9682.0,378.8005,379.348,378.8005,379.3082,9682.0
2024-07-10 12:30:00,381.06,381.28,380.93,381.09,6326.0,379.3281,379.5471,379.1987,379.358,6326.0
2024-07-10 12:40:00,381.1,381.38,381.09,381.19,10948.0,379.3679,379.6467,379.358,379.4575,10948.0
2024-07-10 12:50:00,381.14,381.5,381.14,381.5,4812.0,379.4078,379.7661,379.4078,379.7661,4812.0
2024-07-10 13:00:00,381.42,381.79,381.33,381.52,8375.0,379.6865,380.0548,379.5969,379.786,8375.0
2024-07-10 13:10:00,381.52,381.62,381.41,381.5,3238.0,379.786,379.8856,379.6765,379.7661,3238.0
2024-07-10 13:20:00,381.48,381.55,381.35,381.49,5132.0,379.7462,379.8159,379.6168,379.7562,5132.0
2024-07-10 13:30:00,381.39,381.64,381.39,381.53,2837.0,379.6566,379.9055,379.6566,379.796,2837.0
2024-07-10 13:40:00,381.63,381.84,381.63,381.83,5588.0,379.8955,380.1046,379.8955,380.0946,5588.0
2024-07-10 13:50:00,381.9,381.96,381.79,381.93,3253.0,380.1643,380.224,380.0548,380.1942,3253.0
2024-07-10 14:00:00,381.94,381.95,381.8,381.84,4474.0,380.2041,380.2141,380.0648,380.1046,4474.0
2024-07-10 14:10:00,381.76,382.01,381.76,381.77,8368.0,380.0249,380.2738,380.0249,380.0349,8368.0
2024-07-10 14:20:00,381.71,381.84,381.67,381.7,5511.0,379.9752,380.1046,379.9354,379.9652,5511.0
2024-07-10 14:30:00,381.79,381.89,381.65,381.85,7590.0,380.0548,380.1544,379.9154,380.1145,7590.0
2024-07-10 14:40:00,381.82,382.21,381.72,382.03,21751.0,380.0847,380.4729,379.9851,380.2937,21751.0
2024-07-10 14:50:00,382.09,382.13,381.9,382.07,4416.0,380.3534,380.3933,380.1643,380.3335,4416.0
2024-07-10 15:00:00,381.97,381.98,381.57,381.75,13953.0,380.234,380.2439,379.8358,380.015,13953.0
2024-07-10 15:10:00,381.7,381.88,381.65,381.78,25355.0,379.9652,380.1444,379.9154,380.0449,25355.0
2024-07-10 15:20:00,381.79,381.9,381.67,381.8,4292.0,380.0548,380.1643,379.9354,380.0648,4292.0
2024-07-10 15:30:00,381.8,382.12,381.76,382.09,7865.0,380.0648,380.3833,380.0249,380.3534,7865.0
2024-07-10 15:40:00,382.14,382.4,381.97,382.38,17894.0,380.4032,380.662,380.234,380.6421,17894.0
2024-07-10 15:50:00,382.42,382.82,382.37,382.66,60118.0,380.6819,381.0801,380.6322,380.9209,60118.0
2024-07-11 09:30:00,382.5,382.63,382.08,382.11,42253.0,380.7616,380.891,380.3435,380.3734,42253.0
2024-07-11 09:40:00,382.13,382.49,381.74,381.74,30648.0,380.3933,380.7516,380.005,380.005,30648.0
2024-07-11 09:50:00,381.73,382.0,381.26,382.0,24889.0,379.9951,380.2639,379.5272,380.2639,24889.0
2024-07-11 10:00:00,381.98,381.99,380.89,380.89,16037.0,380.2439,380.2539,379.1589,379.1589,16037.0
2024-07-11 10:10:00,380.92,381.13,378.4,378.4,46096.0,379.1888,379.3978,376.6802,376.6802,46096.0
2024-07-11 10:20:00,378.32,378.94,377.95,378.67,33481.0,376.6006,377.2178,376.2323,376.949,33481.0
2024-07-11 10:30:00,378.6,379.34,378.35,378.46,56245.0,376.8793,377.6159,376.6304,376.7399,56245.0
2024-07-11 10:40:00,378.53,378.62,377.78,378.03,30796.0,376.8096,376.8992,376.063,376.3119,30796.0
2024-07-11 10:50:00,377.9,378.34,377.0,377.05,26788.0,376.1825,376.6205,375.2866,375.3363,26788.0
2024-07-11 11:00:00,377.04,377.64,376.71,377.62,42150.0,375.3264,375.9237,374.9979,375.9038,42150.0
2024-07-11 11:10:00,377.59,377.68,376.65,376.86,20772.0,375.8739,375.9635,374.9382,375.1472,20772.0
2024-07-11 11:20:00,376.78,376.85,375.42,375.42,45399.0,375.0676,375.1373,373.7138,373.7138,45399.0
2024-07-11 11:30:00,375.36,375.49,374.93,374.94,11749.0,373.654,373.7834,373.226,373.2359,11749.0
2024-07-11 11:40:00,374.94,375.34,374.35,375.03,51646.0,373.2359,373.6341,372.6486,373.3255,51646.0
2024-07-11 11:50:00,375.21,375.23,374.58,374.69,45520.0,373.5047,373.5246,372.8776,372.9871,45520.0
2024-07-11 12:00:00,374.72,375.48,374.38,375.48,14267.0,373.0169,373.7735,372.6785,373.7735,14267.0
2024-07-11 12:10:00,375.51,375.84,375.04,375.13,10829.0,373.8033,374.1318,373.3355,373.4251,10829.0
2024-07-11 12:20:00,375.09,375.24,374.91,375.14,29382.0,373.3853,373.5346,373.2061,373.435,29382.0
2024-07-11 12:30:00,375.69,376.31,375.56,376.11,7216.0,373.9825,374.5997,373.8531,374.4006,7216.0
2024-07-11 12:40:00,376.2,376.25,374.84,374.87,11301.0,374.4902,374.54,373.1364,373.1663,11301.0
2024-07-11 12:50:00,374.87,375.04,374.63,374.69,20300.0,373.1663,373.3355,372.9273,372.9871,20300.0
2024-07-11 13:00:00,374.75,374.99,374.28,374.86,16872.0,373.0468,373.2857,372.5789,373.1563,16872.0
2024-07-11 13:10:00,374.89,375.35,374.46,375.17,13448.0,373.1862,373.6441,372.7581,373.4649,13448.0
2024-07-11 13:20:00,375.24,375.4,374.76,375.4,4587.0,373.5346,373.6938,373.0568,373.6938,4587.0
2024-07-11 13:30:00,375.21,375.23,374.65,374.65,5466.0,373.5047,373.5246,372.9473,372.9473,5466.0
2024-07-11 13:40:00,374.66,374.85,374.02,374.16,9864.0,372.9572,373.1463,372.3201,372.4595,9864.0
2024-07-11 13:50:00,373.96,374.14,373.56,373.59,9686.0,372.2604,372.4396,371.8622,371.8921,9686.0
2024-07-11 14:00:00,373.71,373.88,373.49,373.75,8254.0,372.0115,372.1808,371.7925,372.0513,8254.0
2024-07-11 14:10:00,373.7,374.37,373.62,374.31,9755.0,372.0016,372.6685,371.9219,372.6088,9755.0
2024-07-11 14:20:00,374.46,374.76,374.22,374.23,11011.0,372.7581,373.0568,372.5192,372.5292,11011.0
2024-07-11 14:30:00,374.21,375.24,374.18,375.15,12042.0,372.5093,373.5346,372.4794,373.445,12042.0
2024-07-11 14:40:00,375.07,375.26,374.89,374.89,8488.0,373.3653,373.5545,373.1862,373.1862,8488.0
2024-07-11 14:50:00,374.98,375.3,374.88,375.23,47722.0,373.2758,373.5943,373.1762,373.5246,47722.0
2024-07-11 15:00:00,375.3,375.7,375.25,375.59,11212.0,373.5943,373.9925,373.5445,373.883,11212.0
2024-07-11 15:10:00,375.65,375.68,375.24,375.4,12900.0,373.9427,373.9726,373.5346,373.6938,12900.0
2024-07-11 15:20:00,375.36,375.37,374.66,374.66,8274.0,373.654,373.664,372.9572,372.9572,8274.0
2024-07-11 15:30:00,374.81,375.77,374.73,375.65,20257.0,373.1065,374.0622,373.0269,373.9427,20257.0
2024-07-11 15:40:00,375.65,375.65,374.89,375.21,40456.0,373.9427,373.9427,373.1862,373.5047,40456.0
2024-07-11 15:50:00,375.24,375.45,374.53,374.53,132892.0,373.5346,373.7436,372.8278,372.8278,132892.0
2024-07-12 09:30:00,374.76,375.27,374.4,375.04,79875.0,373.0568,373.5644,372.6984,373.3355,79875.0
2024-07-12 09:40:00,375.03,375.74,374.63,375.66,34372.0,373.3255,374.0323,372.9273,373.9527,34372.0
2024-07-12 09:50:00,375.76,376.84,375.67,376.83,23659.0,374.0522,375.1273,373.9626,375.1173,23659.0
2024-07-12 10:00:00,376.89,377.25,376.59,377.07,8676.0,375.1771,375.5354,374.8784,375.3563,8676.0
2024-07-12 10:10:00,377.11,377.43,376.49,376.75,12561.0,375.3961,375.7146,374.7789,375.0377,12561.0
2024-07-12 10:20:00,376.72,376.89,376.18,376.64,20408.0,375.0078,375.1771,374.4703,374.9282,20408.0
2024-07-12 10:30:00,376.69,377.92,376.61,377.87,11314.0,374.978,376.2024,374.8983,376.1526,11314.0
2024-07-12 10:40:00,378.07,378.45,378.07,378.42,16136.0,376.3517,376.73,376.3517,376.7001,16136.0
2024-07-12 10:50:00,378.44,378.53,378.1,378.13,15687.0,376.72,376.8096,376.3816,376.4114,15687.0
2024-07-12 11:00:00,378.14,378.57,377.98,378.43,16773.0,376.4214,376.8494,376.2621,376.7101,16773.0
2024-07-12 11:10:00,378.46,378.56,378.01,378.01,13322.0,376.7399,376.8395,376.292,376.292,13322.0
2024-07-12 11:20:00,378.08,378.46,377.99,378.46,10925.0,376.3617,376.7399,376.2721,376.7399,10925.0
2024-07-12 11:30:00,378.43,378.43,378.12,378.4,112852.0,376.7101,376.7101,376.4015,376.6802,112852.0
2024-07-12 11:40:00,378.4,378.57,378.36,378.39,39078.0,376.6802,376.8494,376.6404,376.6703,39078.0
2024-07-12 11:50:00,378.41,378.43,377.4,377.4,13387.0,376.6902,376.7101,375.6848,375.6848,13387.0
2024-07-12 12:00:00,377.42,377.74,376.85,376.96,8097.0,375.7047,376.0232,375.1373,375.2468,8097.0
2024-07-12 12:10:00,376.97,377.27,376.77,377.17,10982.0,375.2567,375.5553,375.0576,375.4558,10982.0
2024-07-12 12:20:00,377.15,377.53,377.15,377.34,8905.0,375.4359,375.8142,375.4359,375.625,8905.0
2024-07-12 12:30:00,377.41,377.69,377.17,377.63,5201.0,375.6947,375.9734,375.4558,375.9137,5201.0
2024-07-12 12:40:00,377.6,377.63,377.37,377.44,17463.0,375.8838,375.9137,375.6549,375.7246,17463.0
2024-07-12 12:50:00,377.57,378.15,377.57,378.15,34975.0,375.854,376.4313,375.854,376.4313,34975.0
2024-07-12 13:00:00,378.1,378.23,378.05,378.22,2834.0,376.3816,376.511,376.3318,376.501,2834.0
2024-07-12 13:10:00,378.23,378.51,378.2,378.34,9446.0,376.511,376.7897,376.4811,376.6205,9446.0
2024-07-12 13:20:00,378.32,378.76,378.32,378.71,9877.0,376.6006,377.0386,376.6006,376.9888,9877.0
2024-07-12 13:30:00,378.71,379.12,378.63,379.07,14863.0,376.9888,377.3969,376.9092,377.3472,14863.0
2024-07-12 13:40:00,379.1,379.74,379.02,379.72,30764.0,377.377,378.0141,377.2974,377.9942,30764.0
2024-07-12 13:50:00,379.7,379.85,379.3,379.34,14276.0,377.9743,378.1236,377.5761,377.6159,14276.0
2024-07-12 14:00:00,379.34,379.56,379.06,379.4,6457.0,377.6159,377.8349,377.3372,377.6757,6457.0
2024-07-12 14:10:00,379.52,379.56,379.33,379.33,5937.0,377.7951,377.8349,377.606,377.606,5937.0
2024-07-12 14:20:00,379.37,379.43,378.96,379.32,4702.0,377.6458,377.7055,377.2377,377.596,4702.0
2024-07-12 14:30:00,379.32,379.4,379.18,379.4,17705.0,377.596,377.6757,377.4567,377.6757,17705.0
2024-07-12 14:40:00,379.42,379.48,379.33,379.41,13435.0,377.6956,377.7553,377.606,377.6856,13435.0
2024-07-12 14:50:00,379.42,379.59,379.18,379.59,12312.0,377.6956,377.8648,377.4567,377.8648,12312.0
2024-07-12 15:00:00,379.53,379.6,379.28,379.36,74325.0,377.8051,377.8748,377.5562,377.6358,74325.0
2024-07-12 15:10:00,379.36,379.39,378.96,379.05,27374.0,377.6358,377.6657,377.2377,377.3273,27374.0
2024-07-12 15:20:00,379.02,379.2,378.86,379.12,82197.0,377.2974,377.4766,377.1381,377.3969,82197.0
2024-07-12 15:30:00,379.13,379.14,377.53,377.77,63751.0,377.4069,377.4168,375.8142,376.0531,63751.0
2024-07-12 15:40:00,377.73,377.77,376.75,376.75,130033.0,376.0133,376.0531,375.0377,375.0377,130033.0
2024-07-12 15:50:00,376.82,377.18,376.05,376.75,122773.0,375.1074,375.4658,374.3409,375.0377,122773.0
2024-07-15 09:30:00,378.82,379.38,378.45,378.98,37061.0,377.0983,377.6558,376.73,377.2576,37061.0
2024-07-15 09:40:00,379.29,379.56,378.08,378.57,27518.0,377.5662,377.8349,376.3617,376.8494,27518.0
2024-07-15 09:50:00,378.53,378.9,378.19,378.85,11714.0,376.8096,377.1779,376.4712,377.1282,11714.0
2024-07-15 10:00:00,378.89,379.68,378.88,379.63,17952.0,377.168,377.9544,377.158,377.9046,17952.0
2024-07-15 10:10:00,379.27,379.56,379.04,379.22,51963.0,377.5463,377.8349,377.3173,377.4965,51963.0
2024-07-15 10:20:00,379.14,379.81,379.11,379.71,12901.0,377.4168,378.0838,377.387,377.9843,12901.0
2024-07-15 10:30:00,379.68,380.35,379.68,380.04,36018.0,377.9544,378.6213,377.9544,378.3128,36018.0
2024-07-15 10:40:00,380.01,380.29,379.9,380.13,7581.0,378.2829,378.5616,378.1734,378.4023,7581.0
2024-07-15 10:50:00,380.18,380.46,380.17,380.28,40208.0,378.4521,378.7308,378.4422,378.5517,40208.0
2024-07-15 11:00:00,380.28,380.74,380.24,380.55,7870.0,378.5517,379.0096,378.5118,378.8204,7870.0
2024-07-15 11:10:00,380.57,381.12,380.57,381.11,17466.0,378.8403,379.3879,378.8403,379.3779,17466.0
2024-07-15 11:20:00,381.12,381.3,380.16,380.16,8346.0,379.3879,379.567,378.4322,378.4322,8346.0
2024-07-15 11:30:00,380.14,380.21,379.59,380.21,7967.0,378.4123,378.482,377.8648,378.482,7967.0
2024-07-15 11:40:00,380.19,380.19,379.12,379.47,7788.0,378.4621,378.4621,377.3969,377.7453,7788.0
2024-07-15 11:50:00,379.54,379.65,379.14,379.62,7770.0,377.815,377.9245,377.4168,377.8947,7770.0
2024-07-15 12:00:00,379.6,379.63,378.75,378.75,6173.0,377.8748,377.9046,377.0286,377.0286,6173.0
2024-07-15 12:10:00,378.64,378.64,377.8,377.8,42205.0,376.9191,376.9191,376.0829,376.0829,42205.0
2024-07-15 12:20:00,377.75,378.7,377.69,378.66,38962.0,376.0332,376.9788,375.9734,376.939,38962.0
2024-07-15 12:30:00,378.67,378.76,378.48,378.76,4065.0,376.949,377.0386,376.7598,377.0386,4065.0
2024-07-15 12:40:00,378.56,378.84,378.41,378.58,3743.0,376.8395,377.1182,376.6902,376.8594,3743.0
2024-07-15 12:50:00,378.55,378.96,378.43,378.7,2523.0,376.8295,377.2377,376.7101,376.9788,2523.0
2024-07-15 13:00:00,378.67,378.67,377.65,378.24,6217.0,376.949,376.949,375.9336,376.5209,6217.0
2024-07-15 13:10:00,378.29,378.29,377.66,378.1,12183.0,376.5707,376.5707,375.9436,376.3816,12183.0
2024-07-15 13:20:00,378.17,378.58,377.87,377.88,12324.0,376.4513,376.8594,376.1526,376.1626,12324.0
2024-07-15 13:30:00,377.58,377.79,377.09,377.39,7097.0,375.8639,376.073,375.3762,375.6748,7097.0
2024-07-15 13:40:00,377.41,377.59,377.24,377.32,4245.0,375.6947,375.8739,375.5255,375.6051,4245.0
2024-07-15 13:50:00,377.48,377.83,377.09,377.31,13491.0,375.7644,376.1128,375.3762,375.5952,13491.0
2024-07-15 14:00:00,377.25,377.42,377.05,377.3,8628.0,375.5354,375.7047,375.3363,375.5852,8628.0
2024-07-15 14:10:00,377.33,377.54,376.96,377.06,39651.0,375.6151,375.8241,375.2468,375.3463,39651.0
2024-07-15 14:20:00,377.19,377.84,377.1,377.75,14197.0,375.4757,376.1228,375.3861,376.0332,14197.0
2024-07-15 14:30:00,377.8,378.42,377.72,377.87,24905.0,376.0829,376.7001,376.0033,376.1526,24905.0
2024-07-15 14:40:00,377.91,378.05,377.55,378.01,16258.0,376.1924,376.3318,375.8341,376.292,16258.0
2024-07-15 14:50:00,378.0,378.22,377.82,378.19,31379.0,376.282,376.501,376.1028,376.4712,31379.0
2024-07-15 15:00:00,378.13,378.39,377.97,378.22,15385.0,376.4114,376.6703,376.2522,376.501,15385.0
2024-07-15 15:10:00,378.24,378.64,378.18,378.61,7435.0,376.5209,376.9191,376.4612,376.8893,7435.0
2024-07-15 15:20:00,378.6,378.6,378.17,378.2,15471.0,376.8793,376.8793,376.4513,376.4811,15471.0
2024-07-15 15:30:00,378.24,378.5,377.57,377.67,14636.0,376.5209,376.7798,375.854,375.9535,14636.0
2024-07-15 15:40:00,377.68,377.81,376.81,377.1,188837.0,375.9635,376.0929,375.0974,375.3861,188837.0
2024-07-15 15:50:00,377.1,378.03,376.26,377.97,161206.0,375.3861,376.3119,374.5499,376.2522,161206.0
2024-07-16 09:30:00,379.3,379.76,378.92,379.76,30195.0,377.5761,378.034,377.1978,378.034,30195.0
2024-07-16 09:40:00,379.66,379.66,378.41,378.47,9945.0,377.9345,377.9345,376.6902,376.7499,9945.0
2024-07-16 09:50:00,378.55,378.76,377.34,377.47,14043.0,376.8295,377.0386,375.625,375.7544,14043.0
2024-07-16 10:00:00,377.5,377.68,375.81,376.08,16826.0,375.7843,375.9635,374.102,374.3708,16826.0
2024-07-16 10:10:00,376.12,376.67,375.92,376.67,34603.0,374.4106,374.9581,374.2115,374.9581,34603.0
2024-07-16 10:20:00,376.71,376.81,376.07,376.57,12821.0,374.9979,375.0974,374.3608,374.8585,12821.0
2024-07-16 10:30:00,376.45,376.89,376.28,376.75,9406.0,374.7391,375.1771,374.5698,375.0377,9406.0
2024-07-16 10:40:00,376.98,377.48,376.98,377.42,6382.0,375.2667,375.7644,375.2667,375.7047,6382.0
2024-07-16 10:50:00,377.4,377.56,376.89,376.91,13193.0,375.6848,375.844,375.1771,375.197,13193.0
2024-07-16 11:00:00,376.89,377.95,376.63,377.86,8478.0,375.1771,376.2323,374.9183,376.1427,8478.0
2024-07-16 11:10:00,378.0,378.11,377.38,377.45,11778.0,376.282,376.3915,375.6648,375.7345,11778.0
2024-07-16 11:20:00,377.46,377.53,377.18,377.18,10159.0,375.7445,375.8142,375.4658,375.4658,10159.0
2024-07-16 11:30:00,377.28,377.28,376.63,376.97,8538.0,375.5653,375.5653,374.9183,375.2567,8538.0
2024-07-16 11:40:00,377.03,377.17,376.91,376.96,8087.0,375.3164,375.4558,375.197,375.2468,8087.0
2024-07-16 11:50:00,377.0,377.44,376.98,377.02,6370.0,375.2866,375.7246,375.2667,375.3065,6370.0
2024-07-16 12:00:00,377.04,377.26,376.47,376.52,9082.0,375.3264,375.5454,374.759,374.8088,9082.0
2024-07-16 12:10:00,376.62,376.62,375.59,375.93,15921.0,374.9083,374.9083,373.883,374.2214,15921.0
2024-07-16 12:20:00,375.95,376.08,375.67,375.73,34209.0,374.2413,374.3708,373.9626,374.0223,34209.0
2024-07-16 12:30:00,375.79,376.22,375.35,375.94,13660.0,374.0821,374.5101,373.6441,374.2314,13660.0
2024-07-16 12:40:00,375.93,376.18,375.5,376.18,21222.0,374.2214,374.4703,373.7934,374.4703,21222.0
2024-07-16 12:50:00,376.27,376.64,376.26,376.61,17539.0,374.5599,374.9282,374.5499,374.8983,17539.0
2024-07-16 13:00:00,376.6,376.6,376.24,376.45,8979.0,374.8884,374.8884,374.53,374.7391,8979.0
2024-07-16 13:10:00,376.42,376.49,375.92,376.12,11429.0,374.7092,374.7789,374.2115,374.4106,11429.0
2024-07-16 13:20:00,376.18,376.4,376.05,376.1,6606.0,374.4703,374.6893,374.3409,374.3907,6606.0
2024-07-16 13:30:00,375.87,376.22,375.86,375.96,12137.0,374.1617,374.5101,374.1518,374.2513,12137.0
2024-07-16 13:40:00,376.0,376.32,375.85,376.1,64626.0,374.2911,374.6097,374.1418,374.3907,64626.0
2024-07-16 13:50:00,376.06,376.33,376.01,376.29,17641.0,374.3508,374.6196,374.3011,374.5798,17641.0
2024-07-16 14:00:00,376.15,376.26,375.95,376.2,10717.0,374.4404,374.5499,374.2413,374.4902,10717.0
2024-07-16 14:10:00,376.2,376.25,375.62,375.77,12434.0,374.4902,374.54,373.9128,374.0622,12434.0
2024-07-16 14:20:00,375.82,376.56,375.69,376.4,34852.0,374.1119,374.8486,373.9825,374.6893,34852.0
2024-07-16 14:30:00,376.39,376.98,376.28,376.98,14332.0,374.6793,375.2667,374.5698,375.2667,14332.0
2024-07-16 14:40:00,377.06,377.35,376.96,377.15,12251.0,375.3463,375.635,375.2468,375.4359,12251.0
2024-07-16 14:50:00,377.1,377.38,376.86,377.37,19687.0,375.3861,375.6648,375.1472,375.6549,19687.0
2024-07-16 15:00:00,377.38,377.42,376.91,377.12,34434.0,375.6648,375.7047,375.197,375.406,34434.0
2024-07-16 15:10:00,377.14,377.27,376.89,376.94,38596.0,375.4259,375.5553,375.1771,375.2268,38596.0
2024-07-16 15:20:00,376.93,377.16,376.8,377.12,39709.0,375.2169,375.4458,375.0875,375.406,39709.0
2024-07-16 15:30:00,377.1,377.35,376.87,377.22,52070.0,375.3861,375.635,375.1572,375.5056,52070.0
2024-07-16 15:40:00,377.29,377.29,376.79,376.85,44229.0,375.5753,375.5753,375.0775,375.1373,44229.0
2024-07-16 15:50:00,376.85,377.73,376.79,377.46,130106.0,375.1373,376.0133,375.0775,375.7445,130106.0
2024-07-17 09:30:00,370.9,371.0,370.32,370.74,97892.0,369.2143,369.3138,368.6369,369.055,97892.0
2024-07-17 09:40:00,370.49,370.71,369.94,370.45,17362.0,368.8062,369.0252,368.2587,368.7663,17362.0
2024-07-17 09:50:00,370.42,370.79,370.09,370.21,12563.0,368.7365,369.1048,368.408,368.5274,12563.0
2024-07-17 10:00:00,370.05,370.1,367.76,367.89,28401.0,368.3682,368.4179,366.0886,366.218,28401.0
2024-07-17 10:10:00,367.89,368.73,367.59,368.7,41090.0,366.218,367.0542,365.9193,367.0243,41090.0
2024-07-17 10:20:00,368.6,368.61,367.89,368.09,20861.0,366.9248,366.9347,366.218,366.4171,20861.0
2024-07-17 10:30:00,368.08,368.86,368.02,368.62,7778.0,366.4071,367.1836,366.3474,366.9447,7778.0
2024-07-17 10:40:00,368.58,369.03,368.26,368.26,22349.0,366.9048,367.3528,366.5863,366.5863,22349.0
2024-07-17 10:50:00,368.28,368.32,367.86,368.04,11951.0,366.6062,366.646,366.1881,366.3673,11951.0
2024-07-17 11:00:00,368.01,368.43,367.75,368.43,26454.0,366.3374,366.7555,366.0786,366.7555,26454.0
2024-07-17 11:10:00,368.39,368.56,367.91,368.45,12813.0,366.7157,366.8849,366.2379,366.7754,12813.0
2024-07-17 11:20:00,368.41,368.86,367.93,368.54,11134.0,366.7356,367.1836,366.2578,366.865,11134.0
2024-07-17 11:30:00,368.55,368.59,368.2,368.38,9114.0,366.875,366.9148,366.5266,366.7058,9114.0
2024-07-17 11:40:00,368.46,368.46,367.76,367.76,3137.0,366.7854,366.7854,366.0886,366.0886,3137.0
2024-07-17 11:50:00,367.68,367.93,367.34,367.93,9456.0,366.0089,366.2578,365.6705,366.2578,9456.0
2024-07-17 12:00:00,367.94,368.0,367.66,367.67,10013.0,366.2678,366.3275,365.989,365.999,10013.0
2024-07-17 12:10:00,367.4,367.47,366.97,367.27,29345.0,365.7302,365.7999,365.3022,365.6008,29345.0
2024-07-17 12:20:00,367.32,367.49,366.81,366.93,19742.0,365.6506,365.8198,365.1429,365.2623,19742.0
2024-07-17 12:30:00,367.04,367.1,366.59,366.91,5097.0,365.3718,365.4316,364.9239,365.2424,5097.0
2024-07-17 12:40:00,366.81,366.81,366.37,366.54,41317.0,365.1429,365.1429,364.7049,364.8741,41317.0
2024-07-17 12:50:00,366.48,367.42,366.46,367.42,36220.0,364.8144,365.7501,364.7945,365.7501,36220.0
2024-07-17 13:00:00,367.38,367.5,366.76,366.76,9896.0,365.7103,365.8298,365.0931,365.0931,9896.0
2024-07-17 13:10:00,366.79,367.1,366.47,366.99,13152.0,365.123,365.4316,364.8044,365.3221,13152.0
2024-07-17 13:20:00,366.92,367.27,366.82,367.11,20798.0,365.2524,365.6008,365.1528,365.4415,20798.0
2024-07-17 13:30:00,367.09,367.75,367.05,367.45,18340.0,365.4216,366.0786,365.3818,365.78,18340.0
2024-07-17 13:40:00,367.43,367.43,367.14,367.35,3920.0,365.7601,365.7601,365.4714,365.6804,3920.0
2024-07-17 13:50:00,367.29,367.29,366.89,367.09,13197.0,365.6207,365.6207,365.2225,365.4216,13197.0
2024-07-17 14:00:00,367.07,367.34,366.79,367.34,6484.0,365.4017,365.6705,365.123,365.6705,6484.0
2024-07-17 14:10:00,367.33,367.67,367.19,367.67,8600.0,365.6605,365.999,365.5212,365.999,8600.0
2024-07-17 14:20:00,367.74,367.9,367.5,367.72,11376.0,366.0687,366.2279,365.8298,366.0488,11376.0
2024-07-17 14:30:00,367.73,368.04,367.46,367.46,5103.0,366.0587,366.3673,365.7899,365.7899,5103.0
2024-07-17 14:40:00,367.53,367.66,367.01,367.02,4525.0,365.8596,365.989,365.342,365.3519,4525.0
2024-07-17 14:50:00,367.01,367.26,366.8,367.11,6505.0,365.342,365.5908,365.1329,365.4415,6505.0
2024-07-17 15:00:00,367.28,367.31,366.79,367.07,11865.0,365.6108,365.6406,365.123,365.4017,11865.0
2024-07-17 15:10:00,367.14,367.65,367.14,367.24,19820.0,365.4714,365.9791,365.4714,365.5709,19820.0
2024-07-17 15:20:00,367.22,367.86,367.22,367.67,135640.0,365.551,366.1881,365.551,365.999,135640.0
2024-07-17 15:30:00,367.77,367.85,367.17,367.18,9881.0,366.0985,366.1782,365.5013,365.5112,9881.0
2024-07-17 15:40:00,367.23,367.42,366.99,367.41,225819.0,365.561,365.7501,365.3221,365.7402,225819.0
2024-07-17 15:50:00,367.51,367.74,366.72,366.72,173097.0,365.8397,366.0687,365.0533,365.0533,173097.0
2024-07-18 09:30:00,369.7,369.7,368.45,368.94,64461.0,368.0198,368.0198,366.7754,367.2632,64461.0
2024-07-18 09:40:00,368.77,368.77,367.01,367.55,11065.0,367.094,367.094,365.342,365.8795,11065.0
2024-07-18 09:50:00,367.68,367.73,366.79,367.29,14171.0,366.0089,366.0587,365.123,365.6207,14171.0
2024-07-18 10:00:00,367.43,368.11,367.03,368.01,34352.0,365.7601,366.437,365.3619,366.3374,34352.0
2024-07-18 10:10:00,368.26,368.26,367.84,367.91,21370.0,366.5863,366.5863,366.1682,366.2379,21370.0
2024-07-18 10:20:00,367.35,367.89,367.03,367.1,27229.0,365.6804,366.218,365.3619,365.4316,27229.0
2024-07-18 10:30:00,367.08,367.08,365.13,365.41,39878.0,365.4117,365.4117,363.4705,363.7493,39878.0
2024-07-18 10:40:00,365.15,365.18,364.13,365.01,20545.0,363.4904,363.5203,362.4751,363.3511,20545.0
2024-07-18 10:50:00,365.11,366.13,365.04,365.5,13058.0,363.4506,364.466,363.3809,363.8388,13058.0
2024-07-18 11:00:00,365.42,365.62,364.39,364.39,9529.0,363.7592,363.9583,362.7339,362.7339,9529.0
2024-07-18 11:10:00,364.26,364.46,362.86,362.96,20450.0,362.6045,362.8036,361.2108,361.3104,20450.0
2024-07-18 11:20:00,362.91,363.1,362.11,362.17,8732.0,361.2606,361.4497,360.4642,360.524,8732.0
2024-07-18 11:30:00,362.12,362.75,361.66,362.74,19896.0,360.4742,361.1013,360.0163,361.0914,19896.0
2024-07-18 11:40:00,362.63,362.95,361.84,361.84,45717.0,360.9819,361.3004,360.1955,360.1955,45717.0
2024-07-18 11:50:00,361.75,362.43,361.66,361.78,8598.0,360.1059,360.7828,360.0163,360.1357,8598.0
2024-07-18 12:00:00,361.76,362.38,361.26,362.38,13931.0,360.1158,360.733,359.6181,360.733,13931.0
2024-07-18 12:10:00,362.26,362.38,361.67,361.69,4950.0,360.6136,360.733,360.0262,360.0462,4950.0
2024-07-18 12:20:00,361.79,362.52,361.74,362.38,12471.0,360.1457,360.8724,360.0959,360.733,12471.0
2024-07-18 12:30:00,362.35,363.36,362.13,363.36,13901.0,360.7032,361.7086,360.4842,361.7086,13901.0
2024-07-18 12:40:00,363.34,363.63,363.04,363.04,30924.0,361.6887,361.9773,361.39,361.39,30924.0
2024-07-18 12:50:00,363.0,363.59,362.96,363.59,9191.0,361.3502,361.9375,361.3104,361.9375,9191.0
2024-07-18 13:00:00,363.67,363.95,362.91,363.06,12803.0,362.0172,362.2959,361.2606,361.4099,12803.0
2024-07-18 13:10:00,363.11,364.15,363.11,364.15,6060.0,361.4597,362.495,361.4597,362.495,6060.0
2024-07-18 13:20:00,364.11,364.61,363.83,363.93,8387.0,362.4552,362.9529,362.1764,362.276,8387.0
2024-07-18 13:30:00,363.96,364.39,363.89,363.89,7887.0,362.3058,362.7339,362.2362,362.2362,7887.0
2024-07-18 13:40:00,363.97,364.3,363.83,364.3,4005.0,362.3158,362.6443,362.1764,362.6443,4005.0
2024-07-18 13:50:00,364.06,364.06,363.38,363.49,3998.0,362.4054,362.4054,361.7285,361.838,3998.0
2024-07-18 14:00:00,363.5,363.87,363.11,363.82,12015.0,361.8479,362.2162,361.4597,362.1665,12015.0
2024-07-18 14:10:00,363.82,363.84,363.2,363.47,4310.0,362.1665,362.1864,361.5493,361.8181,4310.0
2024-07-18 14:20:00,363.65,364.05,363.26,363.33,17099.0,361.9972,362.3954,361.609,361.6787,17099.0
2024-07-18 14:30:00,363.17,363.46,362.87,362.97,15724.0,361.5194,361.8081,361.2208,361.3203,15724.0
2024-07-18 14:40:00,362.92,363.05,362.59,362.75,2844.0,361.2706,361.4,360.9421,361.1013,2844.0
2024-07-18 14:50:00,362.76,363.33,362.46,363.33,11624.0,361.1113,361.6787,360.8127,361.6787,11624.0
2024-07-18 15:00:00,363.22,363.61,362.75,362.89,14511.0,361.5692,361.9574,361.1013,361.2407,14511.0
2024-07-18 15:10:00,362.94,362.94,361.71,362.19,25520.0,361.2905,361.2905,360.0661,360.5439,25520.0
2024-07-18 15:20:00,362.13,362.65,361.84,362.65,22647.0,360.4842,361.0018,360.1955,361.0018,22647.0
2024-07-18 15:30:00,362.54,363.6,362.46,363.6,13020.0,360.8923,361.9475,360.8127,361.9475,13020.0
2024-07-18 15:40:00,363.73,364.92,363.59,364.81,80959.0,362.0769,363.2615,361.9375,363.152,80959.0
2024-07-18 15:50:00,364.77,364.77,363.2,363.98,196467.0,363.1122,363.1122,361.5493,362.3257,196467.0
2024-07-19 09:30:00,363.59,365.18,363.24,365.1,22624.0,361.9375,363.5203,361.5891,363.4407,22624.0
2024-07-19 09:40:00,365.27,366.15,364.38,365.02,12264.0,363.6099,364.4859,362.7239,363.361,12264.0
2024-07-19 09:50:00,365.01,365.57,364.79,364.81,6965.0,363.3511,363.9085,363.1321,363.152,6965.0
2024-07-19 10:00:00,364.74,365.34,364.36,365.34,15461.0,363.0823,363.6796,362.704,363.6796,15461.0
2024-07-19 10:10:00,365.1,365.41,364.33,365.05,20799.0,363.4407,363.7493,362.6742,363.3909,20799.0
2024-07-19 10:20:00,364.87,364.87,363.65,363.66,2121.0,363.2117,363.2117,361.9972,362.0072,2121.0
2024-07-19 10:30:00,363.68,364.09,363.32,364.04,10349.0,362.0271,362.4352,361.6687,362.3855,10349.0
2024-07-19 10:40:00,363.74,364.12,363.19,363.89,15211.0,362.0868,362.4651,361.5393,362.2362,15211.0
2024-07-19 10:50:00,363.82,364.32,363.82,364.22,4402.0,362.1665,362.6642,362.1665,362.5647,4402.0
2024-07-19 11:00:00,364.25,364.93,364.15,364.21,29519.0,362.5945,363.2714,362.495,362.5547,29519.0
2024-07-19 11:10:00,363.82,363.82,363.32,363.62,5394.0,362.1665,362.1665,361.6687,361.9674,5394.0
2024-07-19 11:20:00,363.73,364.16,362.72,362.72,9569.0,362.0769,362.5049,361.0715,361.0715,9569.0
2024-07-19 11:30:00,362.8,362.8,362.22,362.26,14489.0,361.1511,361.1511,360.5737,360.6136,14489.0
2024-07-19 11:40:00,362.39,362.99,362.2,362.99,22729.0,360.743,361.3402,360.5538,361.3402,22729.0
2024-07-19 11:50:00,362.88,363.77,362.85,363.63,15510.0,361.2307,362.1167,361.2009,361.9773,15510.0
2024-07-19 12:00:00,363.64,363.86,363.43,363.77,1845.0,361.9873,362.2063,361.7782,362.1167,1845.0
2024-07-19 12:10:00,363.62,363.78,363.42,363.42,2594.0,361.9674,362.1267,361.7683,361.7683,2594.0
2024-07-19 12:20:00,363.25,363.33,362.56,362.85,27957.0,361.5991,361.6787,360.9122,361.2009,27957.0
2024-07-19 12:30:00,362.87,362.87,361.66,361.86,14011.0,361.2208,361.2208,360.0163,360.2154,14011.0
2024-07-19 12:40:00,362.03,362.44,361.85,361.88,25678.0,360.3846,360.7927,360.2054,360.2353,25678.0
2024-07-19 12:50:00,362.02,362.51,361.94,362.36,22867.0,360.3747,360.8624,360.295,360.7131,22867.0
2024-07-19 13:00:00,362.28,362.28,361.43,361.61,30952.0,360.6335,360.6335,359.7873,359.9665,30952.0
2024-07-19 13:10:00,361.65,361.74,361.27,361.27,11647.0,360.0063,360.0959,359.6281,359.6281,11647.0
2024-07-19 13:20:00,361.27,361.73,360.93,361.66,30709.0,359.6281,360.086,359.2896,360.0163,30709.0
2024-07-19 13:30:00,361.59,361.88,361.39,361.72,12312.0,359.9466,360.2353,359.7475,360.076,12312.0
2024-07-19 13:40:00,361.53,362.11,361.16,362.11,42682.0,359.8869,360.4642,359.5186,360.4642,42682.0
2024-07-19 13:50:00,362.0,362.02,361.66,362.01,2488.0,360.3547,360.3747,360.0163,360.3647,2488.0
2024-07-19 14:00:00,362.08,362.37,361.96,362.34,5285.0,360.4344,360.7231,360.3149,360.6932,5285.0
2024-07-19 14:10:00,362.07,362.37,361.89,361.89,3289.0,360.4244,360.7231,360.2452,360.2452,3289.0
2024-07-19 14:20:00,361.79,361.91,361.57,361.6,29424.0,360.1457,360.2652,359.9267,359.9566,29424.0
2024-07-19 14:30:00,361.59,361.75,361.12,361.14,110017.0,359.9466,360.1059,359.4787,359.4987,110017.0
2024-07-19 14:40:00,361.24,361.57,361.06,361.54,87723.0,359.5982,359.9267,359.419,359.8968,87723.0
2024-07-19 14:50:00,361.66,362.06,361.64,362.06,13936.0,360.0163,360.4145,359.9964,360.4145,13936.0
2024-07-19 15:00:00,362.07,362.79,362.07,362.5,9779.0,360.4244,361.1412,360.4244,360.8525,9779.0
2024-07-19 15:10:00,362.55,362.91,362.43,362.88,20801.0,360.9022,361.2606,360.7828,361.2307,20801.0
2024-07-19 15:20:00,362.86,363.02,362.69,362.82,16595.0,361.2108,361.3701,361.0416,361.171,16595.0
2024-07-19 15:30:00,362.8,362.85,361.49,361.57,20372.0,361.1511,361.2009,359.8471,359.9267,20372.0
2024-07-19 15:40:00,361.74,361.9,361.46,361.63,10462.0,360.0959,360.2552,359.8172,359.9864,10462.0
2024-07-19 15:50:00,361.48,362.0,361.35,361.83,56689.0,359.8371,360.3547,359.7077,360.1855,56689.0
2024-07-22 09:30:00,365.94,366.98,365.3,366.42,173831.0,364.2768,365.3121,363.6398,364.7547,173831.0
2024-07-22 09:40:00,366.6,367.88,366.33,367.69,16467.0,364.9338,366.208,364.6651,366.0189,16467.0
2024-07-22 09:50:00,367.69,367.69,366.67,367.04,11552.0,366.0189,366.0189,365.0035,365.3718,11552.0
2024-07-22 10:00:00,366.99,366.99,365.73,365.73,21034.0,365.3221,365.3221,364.0678,364.0678,21034.0
2024-07-22 10:10:00,365.75,366.8,365.72,366.34,58387.0,364.0877,365.1329,364.0578,364.675,58387.0
2024-07-22 10:20:00,366.52,366.83,366.0,366.83,6881.0,364.8542,365.1628,364.3366,365.1628,6881.0
2024-07-22 10:30:00,366.69,367.47,366.36,367.47,61436.0,365.0234,365.7999,364.6949,365.7999,61436.0
2024-07-22 10:40:00,367.52,367.52,367.19,367.23,6910.0,365.8497,365.8497,365.5212,365.561,6910.0
2024-07-22 10:50:00,367.11,367.11,366.61,366.63,24234.0,365.4415,365.4415,364.9438,364.9637,24234.0
2024-07-22 11:00:00,366.58,367.2,366.45,366.45,6178.0,364.9139,365.5311,364.7845,364.7845,6178.0
2024-07-22 11:10:00,366.04,366.41,365.25,365.31,6676.0,364.3764,364.7447,363.59,363.6497,6676.0
2024-07-22 11:20:00,365.15,365.53,364.49,364.67,23617.0,363.4904,363.8687,362.8334,363.0126,23617.0
2024-07-22 11:30:00,364.56,364.78,364.26,364.78,17152.0,362.9031,363.1221,362.6045,363.1221,17152.0
2024-07-22 11:40:00,364.78,364.83,364.19,364.39,18630.0,363.1221,363.1719,362.5348,362.7339,18630.0
2024-07-22 11:50:00,364.44,365.02,364.31,364.89,8838.0,362.7837,363.361,362.6542,363.2316,8838.0
2024-07-22 12:00:00,364.81,365.3,364.39,365.16,21636.0,363.152,363.6398,362.7339,363.5004,21636.0
2024-07-22 12:10:00,365.23,365.49,365.15,365.48,2361.0,363.5701,363.8289,363.4904,363.8189,2361.0
2024-07-22 12:20:00,365.53,365.65,365.3,365.33,14611.0,363.8687,363.9882,363.6398,363.6696,14611.0
2024-07-22 12:30:00,365.44,365.78,365.27,365.7,9358.0,363.7791,364.1176,363.6099,364.0379,9358.0
2024-07-22 12:40:00,365.77,366.12,365.77,366.12,5728.0,364.1076,364.456,364.1076,364.456,5728.0
2024-07-22 12:50:00,366.15,366.75,366.07,366.43,8423.0,364.4859,365.0832,364.4063,364.7646,8423.0
2024-07-22 13:00:00,366.63,367.06,366.62,367.06,6949.0,364.9637,365.3918,364.9538,365.3918,6949.0
2024-07-22 13:10:00,367.01,367.1,366.83,366.97,8535.0,365.342,365.4316,365.1628,365.3022,8535.0
2024-07-22 13:20:00,366.93,367.16,366.74,367.0,6324.0,365.2623,365.4913,365.0732,365.332,6324.0
2024-07-22 13:30:00,366.95,367.54,366.95,367.15,7272.0,365.2823,365.8696,365.2823,365.4813,7272.0
2024-07-22 13:40:00,367.07,367.68,367.07,367.6,6707.0,365.4017,366.0089,365.4017,365.9293,6707.0
2024-07-22 13:50:00,367.48,367.54,367.29,367.51,10104.0,365.8098,365.8696,365.6207,365.8397,10104.0
2024-07-22 14:00:00,367.45,367.85,367.45,367.85,8458.0,365.78,366.1782,365.78,366.1782,8458.0
2024-07-22 14:10:00,367.94,368.1,367.66,368.09,14319.0,366.2678,366.427,365.989,366.4171,14319.0
2024-07-22 14:20:00,368.07,368.41,367.93,367.94,14725.0,366.3972,366.7356,366.2578,366.2678,14725.0
2024-07-22 14:30:00,368.01,368.27,368.01,368.16,7348.0,366.3374,366.5963,366.3374,366.4868,7348.0
2024-07-22 14:40:00,368.2,368.21,367.9,368.07,5226.0,366.5266,366.5365,366.2279,366.3972,5226.0
2024-07-22 14:50:00,368.04,368.21,367.81,367.81,8190.0,366.3673,366.5365,366.1383,366.1383,8190.0
2024-07-22 15:00:00,367.42,367.8,367.35,367.67,40755.0,365.7501,366.1284,365.6804,365.999,40755.0
2024-07-22 15:10:00,367.7,367.87,367.45,367.52,17315.0,366.0288,366.1981,365.78,365.8497,17315.0
2024-07-22 15:20:00,367.46,367.67,367.18,367.42,11613.0,365.7899,365.999,365.5112,365.7501,11613.0
2024-07-22 15:30:00,367.39,367.86,367.3,367.85,15256.0,365.7203,366.1881,365.6307,366.1782,15256.0
2024-07-22 15:40:00,367.79,368.13,367.73,367.79,148784.0,366.1184,366.4569,366.0587,366.1184,148784.0
2024-07-22 15:50:00,367.67,367.84,367.08,367.23,163644.0,365.999,366.1682,365.4117,365.561,163644.0
2024-07-23 09:30:00,367.66,368.38,367.5,368.38,18201.0,365.989,366.7058,365.8298,366.7058,18201.0
2024-07-23 09:40:00,369.15,369.44,368.7,369.44,14829.0,367.4723,367.7609,367.0243,367.7609,14829.0
2024-07-23 09:50:00,368.97,369.36,368.67,369.13,12037.0,367.2931,367.6813,366.9944,367.4523,12037.0
2024-07-23 10:00:00,369.54,369.61,368.57,369.31,4288.0,367.8605,367.9302,366.8949,367.6315,4288.0
2024-07-23 10:10:00,369.65,369.73,369.06,369.73,8035.0,367.97,368.0496,367.3827,368.0496,8035.0
2024-07-23 10:20:00,369.65,370.08,369.5,369.61,11095.0,367.97,368.398,367.8207,367.9302,11095.0
2024-07-23 10:30:00,369.65,369.65,368.92,368.96,7959.0,367.97,367.97,367.2433,367.2831,7959.0
2024-07-23 10:40:00,369.19,369.43,368.46,368.46,6436.0,367.5121,367.751,366.7854,366.7854,6436.0
2024-07-23 10:50:00,368.39,369.0,368.11,368.9,7565.0,366.7157,367.3229,366.437,367.2234,7565.0
2024-07-23 11:00:00,368.9,369.6,368.88,369.51,6598.0,367.2234,367.9202,367.2035,367.8306,6598.0
2024-07-23 11:10:00,369.64,370.76,369.64,370.65,10277.0,367.96,369.0749,367.96,368.9654,10277.0
2024-07-23 11:20:00,370.6,370.7,370.35,370.41,17942.0,368.9157,369.0152,368.6668,368.7265,17942.0
2024-07-23 11:30:00,370.44,370.58,370.24,370.24,9144.0,368.7564,368.8958,368.5573,368.5573,9144.0
2024-07-23 11:40:00,370.28,370.34,370.11,370.33,17024.0,368.5971,368.6568,368.4279,368.6469,17024.0
2024-07-23 11:50:00,370.27,370.35,369.91,370.04,4520.0,368.5872,368.6668,368.2288,368.3582,4520.0
2024-07-23 12:00:00,369.85,369.88,369.46,369.75,6357.0,368.1691,368.1989,367.7808,368.0695,6357.0
2024-07-23 12:10:00,369.69,369.95,369.69,369.77,5188.0,368.0098,368.2686,368.0098,368.0894,5188.0
2024-07-23 12:20:00,369.75,369.86,368.4,368.74,20398.0,368.0695,368.179,366.7257,367.0641,20398.0
2024-07-23 12:30:00,368.72,368.99,368.69,368.69,3946.0,367.0442,367.313,367.0143,367.0143,3946.0
2024-07-23 12:40:00,368.78,368.88,368.56,368.8,2260.0,367.1039,367.2035,366.8849,367.1238,2260.0
2024-07-23 12:50:00,368.57,368.72,368.17,368.46,2132.0,366.8949,367.0442,366.4967,366.7854,2132.0
2024-07-23 13:00:00,368.3,368.73,368.29,368.41,5064.0,366.6261,367.0542,366.6162,366.7356,5064.0
2024-07-23 13:10:00,368.37,368.37,368.14,368.23,1893.0,366.6958,366.6958,366.4668,366.5564,1893.0
2024-07-23 13:20:00,368.3,368.83,368.3,368.57,7640.0,366.6261,367.1537,366.6261,366.8949,7640.0
2024-07-23 13:30:00,368.38,368.71,368.29,368.37,4005.0,366.7058,367.0343,366.6162,366.6958,4005.0
2024-07-23 13:40:00,368.41,368.6,368.23,368.55,5622.0,366.7356,366.9248,366.5564,366.875,5622.0
2024-07-23 13:50:00,368.54,368.93,368.44,368.83,6440.0,366.865,367.2533,366.7655,367.1537,6440.0
2024-07-23 14:00:00,368.8,369.0,368.76,368.94,4601.0,367.1238,367.3229,367.084,367.2632,4601.0
2024-07-23 14:10:00,368.97,369.03,368.8,368.81,6099.0,367.2931,367.3528,367.1238,367.1338,6099.0
2024-07-23 14:20:00,368.82,368.91,368.11,368.32,8480.0,367.1438,367.2333,366.437,366.646,8480.0
2024-07-23 14:30:00,368.33,368.81,368.28,368.77,7498.0,366.656,367.1338,366.6062,367.094,7498.0
2024-07-23 14:40:00,368.68,368.68,368.3,368.38,8729.0,367.0044,367.0044,366.6261,366.7058,8729.0
2024-07-23 14:50:00,368.34,368.53,368.34,368.53,3466.0,366.6659,366.8551,366.6659,366.8551,3466.0
2024-07-23 15:00:00,368.53,368.63,368.43,368.54,4636.0,366.8551,366.9546,366.7555,366.865,4636.0
2024-07-23 15:10:00,368.56,368.75,368.47,368.5,6905.0,366.8849,367.0741,366.7953,366.8252,6905.0
2024-07-23 15:20:00,368.56,368.86,368.56,368.78,7306.0,366.8849,367.1836,366.8849,367.1039,7306.0
2024-07-23 15:30:00,368.74,368.75,368.45,368.47,8267.0,367.0641,367.0741,366.7754,366.7953,8267.0
2024-07-23 15:40:00,368.38,368.39,367.71,368.35,81514.0,366.7058,366.7157,366.0388,366.6759,81514.0
2024-07-23 15:50:00,368.39,368.42,367.36,367.85,91565.0,366.7157,366.7456,365.6904,366.1782,91565.0
2024-07-24 09:30:00,362.22,362.45,360.15,360.16,50308.0,360.5737,360.8027,358.5132,358.5231,50308.0
2024-07-24 09:40:00,360.27,360.85,360.21,360.85,30780.0,358.6326,359.21,358.5729,359.21,30780.0
2024-07-24 09:50:00,360.79,360.79,360.11,360.45,9722.0,359.1502,359.1502,358.4733,358.8118,9722.0
2024-07-24 10:00:00,360.27,360.45,359.7,360.16,23312.0,358.6326,358.8118,358.0652,358.5231,23312.0
2024-07-24 10:10:00,360.35,360.35,359.45,359.77,18987.0,358.7122,358.7122,357.8163,358.1349,18987.0
2024-07-24 10:20:00,359.59,360.02,359.5,359.86,24976.0,357.9557,358.3837,357.8661,358.2245,24976.0
2024-07-24 10:30:00,359.86,359.94,359.08,359.14,13486.0,358.2245,358.3041,357.448,357.5077,13486.0
2024-07-24 10:40:00,359.25,359.34,358.39,358.49,10187.0,357.6172,357.7068,356.7612,356.8607,10187.0
2024-07-24 10:50:00,358.27,358.69,358.18,358.64,10456.0,356.6417,357.0598,356.5521,357.01,10456.0
2024-07-24 11:00:00,358.62,358.75,358.13,358.33,19574.0,356.9901,357.1195,356.5023,356.7014,19574.0
2024-07-24 11:10:00,358.18,358.18,357.66,357.75,14598.0,356.5521,356.5521,356.0345,356.1241,14598.0
2024-07-24 11:20:00,357.77,357.77,357.28,357.69,9879.0,356.144,356.144,355.6562,356.0643,9879.0
2024-07-24 11:30:00,357.63,358.07,357.63,357.84,24329.0,356.0046,356.4426,356.0046,356.2137,24329.0
2024-07-24 11:40:00,357.71,357.71,357.17,357.2,10052.0,356.0842,356.0842,355.5467,355.5766,10052.0
2024-07-24 11:50:00,357.1,357.49,356.68,356.68,11114.0,355.477,355.8652,355.0589,355.0589,11114.0
2024-07-24 12:00:00,356.66,356.67,355.91,356.05,24394.0,355.039,355.049,354.2924,354.4318,24394.0
2024-07-24 12:10:00,356.16,356.72,356.13,356.48,36080.0,354.5413,355.0987,354.5114,354.8598,36080.0
2024-07-24 12:20:00,356.55,356.64,356.08,356.1,10987.0,354.9295,355.0191,354.4617,354.4816,10987.0
2024-07-24 12:30:00,356.06,356.62,355.98,356.06,9906.0,354.4417,354.9992,354.3621,354.4417,9906.0
2024-07-24 12:40:00,356.09,356.48,355.75,356.43,8597.0,354.4716,354.8598,354.1332,354.8101,8597.0
2024-07-24 12:50:00,356.33,356.33,355.97,356.05,16576.0,354.7105,354.7105,354.3522,354.4318,16576.0
2024-07-24 13:00:00,356.1,356.65,355.93,356.65,5814.0,354.4816,355.0291,354.3123,355.0291,5814.0
2024-07-24 13:10:00,356.78,357.0,356.62,356.98,4758.0,355.1585,355.3775,354.9992,355.3576,4758.0
2024-07-24 13:20:00,357.14,357.23,356.66,356.69,14587.0,355.5168,355.6064,355.039,355.0689,14587.0
2024-07-24 13:30:00,356.54,357.09,356.42,357.09,4689.0,354.9196,355.4671,354.8001,355.4671,4689.0
2024-07-24 13:40:00,357.07,357.15,356.61,356.62,5318.0,355.4472,355.5268,354.9892,354.9992,5318.0
2024-07-24 13:50:00,356.61,356.61,356.16,356.24,14255.0,354.9892,354.9892,354.5413,354.6209,14255.0
2024-07-24 14:00:00,356.27,356.27,355.88,356.02,9189.0,354.6508,354.6508,354.2626,354.4019,9189.0
2024-07-24 14:10:00,356.04,356.35,355.96,356.0,9806.0,354.4218,354.7304,354.3422,354.382,9806.0
2024-07-24 14:20:00,356.07,356.08,355.61,355.64,7273.0,354.4517,354.4617,353.9938,354.0237,7273.0
2024-07-24 14:30:00,355.66,355.82,355.46,355.71,10553.0,354.0436,354.2028,353.8445,354.0933,10553.0
2024-07-24 14:40:00,355.74,355.75,354.41,354.48,4652.0,354.1232,354.1332,352.7992,352.8689,4652.0
2024-07-24 14:50:00,354.56,354.83,354.33,354.74,17597.0,352.9486,353.2173,352.7196,353.1277,17597.0
2024-07-24 15:00:00,354.89,354.89,354.42,354.67,12810.0,353.2771,353.2771,352.8092,353.0581,12810.0
2024-07-24 15:10:00,354.71,354.81,354.36,354.37,10877.0,353.0979,353.1974,352.7495,352.7594,10877.0
2024-07-24 15:20:00,354.42,354.64,354.04,354.06,39847.0,352.8092,353.0282,352.4309,352.4508,39847.0
2024-07-24 15:30:00,354.06,355.16,354.01,354.99,28854.0,352.4508,353.5458,352.4011,353.3766,28854.0
2024-07-24 15:40:00,355.07,355.5,354.49,354.75,56358.0,353.4562,353.8843,352.8789,353.1377,56358.0
2024-07-24 15:50:00,354.87,355.02,353.14,353.88,155672.0,353.2572,353.4065,351.535,352.2717,155672.0
2024-07-25 09:30:00,353.96,354.49,352.38,352.49,36933.0,352.3513,352.8789,350.7785,350.888,36933.0
2024-07-25 09:40:00,352.42,353.84,351.91,352.42,10148.0,350.8183,352.2318,350.3106,350.8183,10148.0
2024-07-25 09:50:00,352.37,352.63,349.92,350.32,23933.0,350.7685,351.0273,348.3297,348.7278,23933.0
2024-07-25 10:00:00,350.14,350.15,347.37,347.75,23119.0,348.5487,348.5586,345.7912,346.1695,23119.0
2024-07-25 10:10:00,347.96,349.53,346.87,349.53,68018.0,346.3786,347.9414,345.2935,347.9414,68018.0
2024-07-25 10:20:00,349.31,351.1,348.87,351.1,30859.0,347.7224,349.5043,347.2844,349.5043,30859.0
2024-07-25 10:30:00,350.74,351.73,350.48,351.65,9181.0,349.1459,350.1314,348.8871,350.0518,9181.0
2024-07-25 10:40:00,351.56,353.02,351.31,352.82,11742.0,349.9622,351.4156,349.7133,351.2165,11742.0
2024-07-25 10:50:00,353.45,354.16,353.23,354.16,16507.0,351.8436,352.5504,351.6246,352.5504,16507.0
2024-07-25 11:00:00,354.15,354.15,352.94,353.6,11960.0,352.5404,352.5404,351.3359,351.9929,11960.0
2024-07-25 11:10:00,353.72,355.45,353.6,354.86,6967.0,352.1124,353.8345,351.9929,353.2472,6967.0
2024-07-25 11:20:00,354.62,354.67,353.94,354.34,37477.0,353.0083,353.0581,352.3314,352.7296,37477.0
2024-07-25 11:30:00,354.21,354.38,353.87,354.25,7447.0,352.6002,352.7694,352.2617,352.64,7447.0
2024-07-25 11:40:00,354.23,354.23,353.15,353.63,3522.0,352.6201,352.6201,351.545,352.0228,3522.0
2024-07-25 11:50:00,353.74,354.62,353.71,354.62,15590.0,352.1323,353.0083,352.1024,353.0083,15590.0
2024-07-25 12:00:00,354.86,355.43,354.08,354.33,7238.0,353.2472,353.8146,352.4707,352.7196,7238.0
2024-07-25 12:10:00,354.69,356.07,354.69,356.02,16537.0,353.078,354.4517,353.078,354.4019,16537.0
2024-07-25 12:20:00,356.01,356.82,355.91,356.42,10702.0,354.392,355.1983,354.2924,354.8001,10702.0
2024-07-25 12:30:00,356.49,356.74,356.25,356.56,7426.0,354.8698,355.1187,354.6309,354.9395,7426.0
2024-07-25 12:40:00,356.67,357.01,356.29,356.42,5546.0,355.049,355.3874,354.6707,354.8001,5546.0
2024-07-25 12:50:00,356.35,356.78,356.11,356.67,7275.0,354.7304,355.1585,354.4915,355.049,7275.0
2024-07-25 13:00:00,356.63,357.48,356.63,357.46,33421.0,355.0092,355.8553,355.0092,355.8354,33421.0
2024-07-25 13:10:00,357.65,357.65,355.93,356.06,6848.0,356.0245,356.0245,354.3123,354.4417,6848.0
2024-07-25 13:20:00,356.23,356.23,355.14,355.31,26540.0,354.611,354.611,353.5259,353.6952,26540.0
2024-07-25 13:30:00,355.42,355.58,355.19,355.58,12459.0,353.8047,353.9639,353.5757,353.9639,12459.0
2024-07-25 13:40:00,355.77,355.77,355.31,355.58,4528.0,354.1531,354.1531,353.6952,353.9639,4528.0
2024-07-25 13:50:00,355.38,356.03,355.26,355.84,12121.0,353.7648,354.4119,353.6454,354.2227,12121.0
2024-07-25 14:00:00,355.91,355.92,354.68,354.68,11751.0,354.2924,354.3024,353.068,353.068,11751.0
2024-07-25 14:10:00,354.51,354.77,354.21,354.23,14348.0,352.8988,353.1576,352.6002,352.6201,14348.0
2024-07-25 14:20:00,354.49,354.49,353.73,354.17,7253.0,352.8789,352.8789,352.1223,352.5603,7253.0
2024-07-25 14:30:00,354.36,354.75,354.0,354.29,12296.0,352.7495,353.1377,352.3911,352.6798,12296.0
2024-07-25 14:40:00,354.12,354.27,352.76,352.76,9249.0,352.5106,352.6599,351.1567,351.1567,9249.0
2024-07-25 14:50:00,352.72,352.99,352.41,352.66,6760.0,351.1169,351.3857,350.8083,351.0572,6760.0
2024-07-25 15:00:00,352.85,353.36,352.79,353.06,9276.0,351.2463,351.754,351.1866,351.4554,9276.0
2024-07-25 15:10:00,352.9,353.2,352.61,353.13,7390.0,351.2961,351.5947,351.0074,351.5251,7390.0
2024-07-25 15:20:00,353.14,354.82,353.14,354.35,10661.0,351.535,353.2074,351.535,352.7395,10661.0
2024-07-25 15:30:00,354.29,354.36,352.73,352.94,7701.0,352.6798,352.7495,351.1269,351.3359,7701.0
2024-07-25 15:40:00,352.69,353.11,351.74,352.47,12635.0,351.0871,351.5052,350.1414,350.8681,12635.0
2024-07-25 15:50:00,352.27,352.31,350.06,350.27,154444.0,350.669,350.7088,348.469,348.6781,154444.0
2024-07-26 09:30:00,353.19,353.19,351.79,352.76,62223.0,351.5848,351.5848,350.1912,351.1567,62223.0
2024-07-26 09:40:00,352.91,353.01,351.81,351.94,6480.0,351.3061,351.4056,350.2111,350.3405,6480.0
2024-07-26 09:50:00,351.62,352.66,351.45,352.63,102538.0,350.0219,351.0572,349.8527,351.0273,102538.0
2024-07-26 10:00:00,352.19,353.37,351.31,351.8,17083.0,350.5893,351.764,349.7133,350.2011,17083.0
2024-07-26 10:10:00,351.85,352.61,351.73,352.09,14477.0,350.2509,351.0074,350.1314,350.4898,14477.0
2024-07-26 10:20:00,352.2,353.82,352.2,352.98,11889.0,350.5993,352.2119,350.5993,351.3757,11889.0
2024-07-26 10:30:00,352.63,352.65,351.37,351.55,13232.0,351.0273,351.0472,349.7731,349.9522,13232.0
2024-07-26 10:40:00,351.42,352.35,351.38,351.81,10475.0,349.8228,350.7486,349.783,350.2111,10475.0
2024-07-26 10:50:00,351.72,352.72,351.66,352.71,30380.0,350.1215,351.1169,350.0617,351.107,30380.0
2024-07-26 11:00:00,352.73,353.35,352.73,353.35,28842.0,351.1269,351.7441,351.1269,351.7441,28842.0
2024-07-26 11:10:00,353.13,353.13,352.31,352.5,10342.0,351.5251,351.5251,350.7088,350.8979,10342.0
2024-07-26 11:20:00,352.27,352.85,352.16,352.47,14163.0,350.669,351.2463,350.5595,350.8681,14163.0
2024-07-26 11:30:00,352.57,352.96,352.22,352.9,10358.0,350.9676,351.3558,350.6192,351.2961,10358.0
2024-07-26 11:40:00,352.98,353.76,352.64,353.76,20647.0,351.3757,352.1522,351.0373,352.1522,20647.0
2024-07-26 11:50:00,353.89,353.89,353.31,353.61,6601.0,352.2816,352.2816,351.7042,352.0029,6601.0
2024-07-26 12:00:00,353.77,354.48,353.57,354.35,15390.0,352.1622,352.8689,351.9631,352.7395,15390.0
2024-07-26 12:10:00,354.45,354.6,353.95,354.2,8209.0,352.8391,352.9884,352.3413,352.5902,8209.0
2024-07-26 12:20:00,354.23,354.73,354.17,354.7,3274.0,352.6201,353.1178,352.5603,353.0879,3274.0
2024-07-26 12:30:00,354.55,354.98,354.51,354.69,6404.0,352.9386,353.3667,352.8988,353.078,6404.0
2024-07-26 12:40:00,354.8,355.36,354.76,355.36,2680.0,353.1875,353.7449,353.1477,353.7449,2680.0
2024-07-26 12:50:00,355.26,355.44,355.07,355.28,4640.0,353.6454,353.8246,353.4562,353.6653,4640.0
2024-07-26 13:00:00,355.36,355.54,355.03,355.04,6851.0,353.7449,353.9241,353.4164,353.4264,6851.0
2024-07-26 13:10:00,355.14,355.42,355.07,355.36,2837.0,353.5259,353.8047,353.4562,353.7449,2837.0
2024-07-26 13:20:00,355.21,355.48,355.12,355.48,7306.0,353.5956,353.8644,353.506,353.8644,7306.0
2024-07-26 13:30:00,355.49,355.58,353.1,353.39,11480.0,353.8743,353.9639,351.4952,351.7839,11480.0
2024-07-26 13:40:00,353.35,354.0,353.1,353.76,8138.0,351.7441,352.3911,351.4952,352.1522,8138.0
2024-07-26 13:50:00,353.56,353.95,353.31,353.86,11584.0,351.9531,352.3413,351.7042,352.2517,11584.0
2024-07-26 14:00:00,353.78,354.04,353.57,353.99,16102.0,352.1721,352.4309,351.9631,352.3812,16102.0
2024-07-26 14:10:00,353.97,354.24,353.37,353.37,10164.0,352.3612,352.63,351.764,351.764,10164.0
2024-07-26 14:20:00,353.44,353.85,353.32,353.5,7798.0,351.8337,352.2418,351.7142,351.8934,7798.0
2024-07-26 14:30:00,353.28,353.78,353.27,353.61,14367.0,351.6744,352.1721,351.6644,352.0029,14367.0
2024-07-26 14:40:00,353.68,353.68,352.6,353.28,19216.0,352.0726,352.0726,350.9975,351.6744,19216.0
2024-07-26 14:50:00,353.23,353.38,352.49,352.62,14595.0,351.6246,351.7739,350.888,351.0174,14595.0
2024-07-26 15:00:00,352.51,352.87,352.16,352.72,19126.0,350.9079,351.2662,350.5595,351.1169,19126.0
2024-07-26 15:10:00,352.71,353.0,352.22,352.46,25703.0,351.107,351.3957,350.6192,350.8581,25703.0
2024-07-26 15:20:00,352.4,353.69,352.4,353.47,271710.0,350.7984,352.0825,350.7984,351.8635,271710.0
2024-07-26 15:30:00,353.46,353.46,352.02,352.45,52484.0,351.8536,351.8536,350.4201,350.8482,52484.0
2024-07-26 15:40:00,352.66,353.51,352.51,353.21,31057.0,351.0572,351.9033,350.9079,351.6047,31057.0
2024-07-26 15:50:00,353.4,353.48,351.93,353.26,189856.0,351.7938,351.8735,350.3305,351.6545,189856.0
2024-07-29 09:30:00,355.29,355.86,354.0,355.59,56540.0,353.6752,354.2427,352.3911,353.9739,56540.0
2024-07-29 09:40:00,355.33,356.49,355.25,356.19,17471.0,353.7151,354.8698,353.6354,354.5712,17471.0
2024-07-29 09:50:00,356.22,356.62,355.42,356.62,20580.0,354.601,354.9992,353.8047,354.9992,20580.0
2024-07-29 10:00:00,356.66,356.92,355.7,355.7,7986.0,355.039,355.2978,354.0834,354.0834,7986.0
2024-07-29 10:10:00,355.64,355.64,354.66,355.39,14874.0,354.0237,354.0237,353.0481,353.7748,14874.0
2024-07-29 10:20:00,355.13,355.96,355.13,355.43,27733.0,353.516,354.3422,353.516,353.8146,27733.0
2024-07-29 10:30:00,355.56,355.57,354.8,355.38,11506.0,353.944,353.954,353.1875,353.7648,11506.0
2024-07-29 10:40:00,355.44,355.93,354.93,354.94,11698.0,353.8246,354.3123,353.3169,353.3268,11698.0
2024-07-29 10:50:00,354.7,354.91,354.2,354.2,6980.0,353.0879,353.297,352.5902,352.5902,6980.0
2024-07-29 11:00:00,353.97,354.25,353.52,353.66,11153.0,352.3612,352.64,351.9133,352.0527,11153.0
2024-07-29 11:10:00,353.67,353.71,353.02,353.1,13524.0,352.0626,352.1024,351.4156,351.4952,13524.0
2024-07-29 11:20:00,353.19,353.69,352.97,353.69,10297.0,351.5848,352.0825,351.3658,352.0825,10297.0
2024-07-29 11:30:00,353.31,353.31,352.35,353.06,24663.0,351.7042,351.7042,350.7486,351.4554,24663.0
2024-07-29 11:40:00,353.22,354.14,353.17,354.14,6632.0,351.6147,352.5305,351.5649,352.5305,6632.0
2024-07-29 11:50:00,354.3,355.05,354.27,354.82,6879.0,352.6897,353.4363,352.6599,353.2074,6879.0
2024-07-29 12:00:00,354.92,355.55,354.92,355.48,6099.0,353.3069,353.9341,353.3069,353.8644,6099.0
2024-07-29 12:10:00,355.51,355.91,355.43,355.83,4230.0,353.8942,354.2924,353.8146,354.2128,4230.0
2024-07-29 12:20:00,355.99,356.04,355.36,355.47,17780.0,354.3721,354.4218,353.7449,353.8544,17780.0
2024-07-29 12:30:00,355.43,355.83,355.41,355.83,7575.0,353.8146,354.2128,353.7947,354.2128,7575.0
2024-07-29 12:40:00,355.85,356.09,355.62,355.9,5805.0,354.2327,354.4716,354.0037,354.2825,5805.0
2024-07-29 12:50:00,355.86,356.01,355.41,355.73,7931.0,354.2427,354.392,353.7947,354.1132,7931.0
2024-07-29 13:00:00,355.58,355.81,355.5,355.78,6540.0,353.9639,354.1929,353.8843,354.163,6540.0
2024-07-29 13:10:00,355.79,356.28,355.49,355.87,6953.0,354.173,354.6607,353.8743,354.2526,6953.0
2024-07-29 13:20:00,355.71,355.72,354.89,354.89,6084.0,354.0933,354.1033,353.2771,353.2771,6084.0
2024-07-29 13:30:00,354.67,355.23,354.59,355.23,15348.0,353.0581,353.6155,352.9784,353.6155,15348.0
2024-07-29 13:40:00,355.31,355.31,354.95,354.97,17091.0,353.6952,353.6952,353.3368,353.3567,17091.0
2024-07-29 13:50:00,354.93,355.1,354.67,354.67,3581.0,353.3169,353.4861,353.0581,353.0581,3581.0
2024-07-29 14:00:00,354.6,354.61,354.09,354.09,6043.0,352.9884,352.9983,352.4807,352.4807,6043.0
2024-07-29 14:10:00,354.31,354.47,353.99,354.41,13704.0,352.6997,352.859,352.3812,352.7992,13704.0
2024-07-29 14:20:00,354.34,354.55,354.08,354.09,3909.0,352.7296,352.9386,352.4707,352.4807,3909.0
2024-07-29 14:30:00,354.09,354.12,353.7,353.7,7317.0,352.4807,352.5106,352.0925,352.0925,7317.0
2024-07-29 14:40:00,353.65,354.15,353.6,353.74,11749.0,352.0427,352.5404,351.9929,352.1323,11749.0
2024-07-29 14:50:00,353.66,354.19,353.6,354.19,7363.0,352.0527,352.5802,351.9929,352.5802,7363.0
2024-07-29 15:00:00,354.11,354.59,353.89,354.22,11219.0,352.5006,352.9784,352.2816,352.6101,11219.0
2024-07-29 15:10:00,354.26,354.46,354.07,354.35,4779.0,352.6499,352.849,352.4608,352.7395,4779.0
2024-07-29 15:20:00,354.36,354.65,354.2,354.45,12706.0,352.7495,353.0382,352.5902,352.8391,12706.0
2024-07-29 15:30:00,354.48,354.88,354.35,354.81,11501.0,352.8689,353.2671,352.7395,353.1974,11501.0
2024-07-29 15:40:00,354.83,354.94,354.44,354.48,21824.0,353.2173,353.3268,352.8291,352.8689,21824.0
2024-07-29 15:50:00,354.54,354.65,353.64,353.84,166078.0,352.9287,353.0382,352.0327,352.2318,166078.0
2024-07-30 09:30:00,354.93,355.45,354.53,354.98,38973.0,353.3169,353.8345,352.9187,353.3667,38973.0
2024-07-30 09:40:00,355.14,355.72,353.98,354.17,4498.0,353.5259,354.1033,352.3712,352.5603,4498.0
2024-07-30 09:50:00,353.98,354.07,353.19,353.47,10512.0,352.3712,352.4608,351.5848,351.8635,10512.0
2024-07-30 10:00:00,353.54,353.94,352.63,353.72,3256.0,351.9332,352.3314,351.0273,352.1124,3256.0
2024-07-30 10:10:00,353.65,354.01,353.24,353.43,21176.0,352.0427,352.4011,351.6346,351.8237,21176.0
2024-07-30 10:20:00,353.51,353.56,352.56,352.56,3157.0,351.9033,351.9531,350.9577,350.9577,3157.0
2024-07-30 10:30:00,352.73,352.75,351.57,351.95,10100.0,351.1269,351.1468,349.9722,350.3504,10100.0
2024-07-30 10:40:00,352.01,352.45,351.73,352.03,16864.0,350.4102,350.8482,350.1314,350.4301,16864.0
2024-07-30 10:50:00,351.98,352.34,351.48,351.48,6263.0,350.3803,350.7387,349.8826,349.8826,6263.0
2024-07-30 11:00:00,351.46,351.49,349.0,349.2,10463.0,349.8627,349.8925,347.4138,347.6129,10463.0
2024-07-30 11:10:00,349.13,349.84,349.12,349.84,11287.0,347.5432,348.25,347.5333,348.25,11287.0
2024-07-30 11:20:00,349.88,350.18,349.63,350.1,18184.0,348.2898,348.5885,348.041,348.5088,18184.0
2024-07-30 11:30:00,349.95,350.08,348.46,348.46,5138.0,348.3595,348.4889,346.8763,346.8763,5138.0
2024-07-30 11:40:00,348.46,348.56,348.05,348.56,10796.0,346.8763,346.9758,346.4681,346.9758,10796.0
2024-07-30 11:50:00,348.38,348.51,348.04,348.04,24028.0,346.7967,346.9261,346.4582,346.4582,24028.0
2024-07-30 12:00:00,348.11,348.93,348.08,348.84,21855.0,346.5279,347.3442,346.498,347.2546,21855.0
2024-07-30 12:10:00,348.92,348.97,348.36,348.62,45327.0,347.3342,347.384,346.7767,347.0356,45327.0
2024-07-30 12:20:00,348.31,348.31,347.84,348.24,20300.0,346.727,346.727,346.2591,346.6573,20300.0
2024-07-30 12:30:00,348.21,348.33,347.64,348.33,4685.0,346.6274,346.7469,346.06,346.7469,4685.0
2024-07-30 12:40:00,348.39,348.39,347.63,347.64,11245.0,346.8066,346.8066,346.0501,346.06,11245.0
2024-07-30 12:50:00,347.61,347.74,345.93,345.93,9688.0,346.0301,346.1596,344.3578,344.3578,9688.0
2024-07-30 13:00:00,346.24,346.98,345.91,346.98,6898.0,344.6664,345.403,344.3379,345.403,6898.0
2024-07-30 13:10:00,346.94,347.63,346.86,347.4,9428.0,345.3632,346.0501,345.2836,345.8211,9428.0
2024-07-30 13:20:00,347.61,347.87,347.39,347.87,7905.0,346.0301,346.289,345.8111,346.289,7905.0
2024-07-30 13:30:00,347.88,348.63,347.73,348.55,7757.0,346.2989,347.0455,346.1496,346.9659,7757.0
2024-07-30 13:40:00,348.33,348.72,348.19,348.71,7474.0,346.7469,347.1351,346.6075,347.1252,7474.0
2024-07-30 13:50:00,348.64,348.68,348.32,348.55,4309.0,347.0555,347.0953,346.7369,346.9659,4309.0
2024-07-30 14:00:00,348.84,348.84,348.33,348.72,7847.0,347.2546,347.2546,346.7469,347.1351,7847.0
2024-07-30 14:10:00,348.82,349.58,348.82,349.46,15028.0,347.2347,347.9912,347.2347,347.8717,15028.0
2024-07-30 14:20:00,349.62,349.75,349.04,349.31,9753.0,348.031,348.1604,347.4537,347.7224,9753.0
2024-07-30 14:30:00,349.15,349.6,349.07,349.55,7589.0,347.5632,348.0111,347.4835,347.9613,7589.0
2024-07-30 14:40:00,349.59,349.64,348.7,348.79,8770.0,348.0012,348.0509,347.1152,347.2048,8770.0
2024-07-30 14:50:00,348.93,349.04,348.58,348.84,9359.0,347.3442,347.4537,346.9957,347.2546,9359.0
2024-07-30 15:00:00,348.82,348.85,348.34,348.6,16754.0,347.2347,347.2645,346.7568,347.0157,16754.0
2024-07-30 15:10:00,348.48,348.83,348.18,348.75,10984.0,346.8962,347.2446,346.5976,347.165,10984.0
2024-07-30 15:20:00,348.8,349.04,348.54,348.83,30947.0,347.2147,347.4537,346.9559,347.2446,30947.0
2024-07-30 15:30:00,348.77,348.94,348.39,348.49,29403.0,347.1849,347.3541,346.8066,346.9062,29403.0
2024-07-30 15:40:00,348.48,350.2,348.32,350.03,25948.0,346.8962,348.6084,346.7369,348.4392,25948.0
2024-07-30 15:50:00,350.06,350.06,348.71,348.94,40558.0,348.469,348.469,347.1252,347.3541,40558.0
2024-07-31 09:30:00,356.27,356.34,354.98,355.82,40656.0,354.6508,354.7205,353.3667,354.2028,40656.0
2024-07-31 09:40:00,355.98,356.62,354.94,355.41,11661.0,354.3621,354.9992,353.3268,353.7947,11661.0
2024-07-31 09:50:00,355.51,356.61,355.44,356.6,8354.0,353.8942,354.9892,353.8246,354.9793,8354.0
2024-07-31 10:00:00,356.49,357.52,356.37,357.27,8153.0,354.8698,355.8951,354.7503,355.6462,8153.0
2024-07-31 10:10:00,357.51,357.81,356.86,357.78,10118.0,355.8852,356.1838,355.2381,356.1539,10118.0
2024-07-31 10:20:00,357.59,357.75,357.05,357.14,6603.0,355.9648,356.1241,355.4272,355.5168,6603.0
2024-07-31 10:30:00,357.37,358.37,357.37,358.3,6931.0,355.7458,356.7412,355.7458,356.6716,6931.0
2024-07-31 10:40:00,358.29,358.29,357.3,357.44,26545.0,356.6616,356.6616,355.6761,355.8155,26545.0
2024-07-31 10:50:00,357.08,357.39,356.68,357.39,7672.0,355.4571,355.7657,355.0589,355.7657,7672.0
2024-07-31 11:00:00,357.41,357.61,357.17,357.49,8420.0,355.7856,355.9847,355.5467,355.8652,8420.0
2024-07-31 11:10:00,357.6,357.92,357.49,357.84,4496.0,355.9747,356.2933,355.8652,356.2137,4496.0
2024-07-31 11:20:00,357.87,358.1,357.36,358.09,16443.0,356.2435,356.4725,355.7358,356.4625,16443.0
2024-07-31 11:30:00,358.13,358.59,357.9,358.04,13176.0,356.5023,356.9602,356.2734,356.4127,13176.0
2024-07-31 11:40:00,357.97,358.27,357.85,358.08,8814.0,356.3431,356.6417,356.2236,356.4526,8814.0
2024-07-31 11:50:00,357.86,357.86,357.27,357.6,14652.0,356.2336,356.2336,355.6462,355.9747,14652.0
2024-07-31 12:00:00,357.58,357.81,357.29,357.47,7891.0,355.9548,356.1838,355.6662,355.8453,7891.0
2024-07-31 12:10:00,357.56,357.96,357.56,357.76,3181.0,355.9349,356.3331,355.9349,356.134,3181.0
2024-07-31 12:20:00,357.78,357.85,357.01,357.17,3682.0,356.1539,356.2236,355.3874,355.5467,3682.0
2024-07-31 12:30:00,357.07,357.25,356.91,356.94,12434.0,355.4472,355.6263,355.2879,355.3177,12434.0
2024-07-31 12:40:00,356.94,357.25,356.82,357.13,13743.0,355.3177,355.6263,355.1983,355.5069,13743.0
2024-07-31 12:50:00,357.11,357.25,356.74,356.81,4189.0,355.487,355.6263,355.1187,355.1883,4189.0
2024-07-31 13:00:00,356.82,357.54,356.82,357.54,4884.0,355.1983,355.915,355.1983,355.915,4884.0
2024-07-31 13:10:00,357.41,357.77,357.39,357.72,23516.0,355.7856,356.144,355.7657,356.0942,23516.0
2024-07-31 13:20:00,357.63,357.78,356.91,357.19,9052.0,356.0046,356.1539,355.2879,355.5666,9052.0
2024-07-31 13:30:00,357.04,357.04,356.16,356.35,15979.0,355.4173,355.4173,354.5413,354.7304,15979.0
2024-07-31 13:40:00,356.19,357.0,355.97,357.0,4006.0,354.5712,355.3775,354.3522,355.3775,4006.0
2024-07-31 13:50:00,357.12,357.43,356.78,356.97,3825.0,355.4969,355.8055,355.1585,355.3476,3825.0
2024-07-31 14:00:00,357.2,357.76,356.58,357.28,4717.0,355.5766,356.134,354.9594,355.6562,4717.0
2024-07-31 14:10:00,357.25,357.79,357.25,357.79,7544.0,355.6263,356.1639,355.6263,356.1639,7544.0
2024-07-31 14:20:00,357.79,357.94,357.67,357.85,4353.0,356.1639,356.3132,356.0444,356.2236,4353.0
2024-07-31 14:30:00,358.07,358.68,357.4,357.69,6317.0,356.4426,357.0498,355.7757,356.0643,6317.0
2024-07-31 14:40:00,358.11,359.49,358.06,359.48,13328.0,356.4824,357.8562,356.4327,357.8462,13328.0
2024-07-31 14:50:00,359.41,359.51,359.03,359.35,7495.0,357.7765,357.8761,357.3982,357.7168,7495.0
2024-07-31 15:00:00,359.26,359.59,358.85,359.09,9193.0,357.6272,357.9557,357.2191,357.458,9193.0
2024-07-31 15:10:00,358.93,359.59,357.88,357.88,8898.0,357.2987,357.9557,356.2535,356.2535,8898.0
2024-07-31 15:20:00,358.39,358.63,356.77,357.19,11501.0,356.7612,357.0001,355.1485,355.5666,11501.0
2024-07-31 15:30:00,356.78,358.28,356.78,358.04,16888.0,355.1585,356.6517,355.1585,356.4127,16888.0
2024-07-31 15:40:00,358.32,359.27,358.09,358.3,18759.0,356.6915,357.6372,356.4625,356.6716,18759.0
2024-07-31 15:50:00,358.42,358.81,357.26,358.2,522920.0,356.791,357.1792,355.6363,356.572,522920.0
2024-08-01 09:30:00,360.06,360.8,359.92,360.72,57770.0,358.4236,359.1602,358.2842,359.0806,57770.0
2024-08-01 09:40:00,360.62,363.07,360.62,362.82,19862.0,358.981,361.4199,358.981,361.171,19862.0
2024-08-01 09:50:00,362.84,363.35,361.85,362.84,22562.0,361.1909,361.6986,360.2054,361.1909,22562.0
2024-08-01 10:00:00,362.66,363.03,360.96,361.37,45896.0,361.0117,361.3801,359.3195,359.7276,45896.0
2024-08-01 10:10:00,361.34,362.1,360.7,360.81,19889.0,359.6977,360.4543,359.0607,359.1702,19889.0
2024-08-01 10:20:00,360.81,360.81,359.03,359.03,25217.0,359.1702,359.1702,357.3982,357.3982,25217.0
2024-08-01 10:30:00,359.01,359.41,358.22,358.83,19855.0,357.3783,357.7765,356.5919,357.1992,19855.0
2024-08-01 10:40:00,358.8,358.91,356.8,356.91,29813.0,357.1693,357.2788,355.1784,355.2879,29813.0
2024-08-01 10:50:00,357.08,357.89,357.02,357.06,21043.0,355.4571,356.2634,355.3974,355.4372,21043.0
2024-08-01 11:00:00,357.13,357.25,355.58,355.75,22828.0,355.5069,355.6263,353.9639,354.1332,22828.0
2024-08-01 11:10:00,355.86,356.77,355.83,356.34,11726.0,354.2427,355.1485,354.2128,354.7205,11726.0
2024-08-01 11:20:00,356.46,356.56,355.69,355.69,14465.0,354.8399,354.9395,354.0734,354.0734,14465.0
2024-08-01 11:30:00,355.4,355.9,354.94,354.94,10329.0,353.7847,354.2825,353.3268,353.3268,10329.0
2024-08-01 11:40:00,354.62,354.62,353.67,354.05,30383.0,353.0083,353.0083,352.0626,352.4409,30383.0
2024-08-01 11:50:00,354.08,354.75,353.96,354.08,18873.0,352.4707,353.1377,352.3513,352.4707,18873.0
2024-08-01 12:00:00,354.03,355.44,354.03,355.11,7349.0,352.421,353.8246,352.421,353.4961,7349.0
2024-08-01 12:10:00,355.13,355.59,354.6,354.61,17048.0,353.516,353.9739,352.9884,352.9983,17048.0
2024-08-01 12:20:00,354.76,354.8,353.7,354.07,9593.0,353.1477,353.1875,352.0925,352.4608,9593.0
2024-08-01 12:30:00,353.8,353.97,353.43,353.56,3756.0,352.192,352.3612,351.8237,351.9531,3756.0
2024-08-01 12:40:00,353.12,353.39,352.54,353.3,20386.0,351.5151,351.7839,350.9377,351.6943,20386.0
2024-08-01 12:50:00,352.91,353.41,352.57,353.18,8866.0,351.3061,351.8038,350.9676,351.5748,8866.0
2024-08-01 13:00:00,353.05,353.15,351.98,352.09,5184.0,351.4454,351.545,350.3803,350.4898,5184.0
2024-08-01 13:10:00,352.2,352.23,351.77,351.77,10094.0,350.5993,350.6292,350.1712,350.1712,10094.0
2024-08-01 13:20:00,351.52,351.76,350.94,351.6,6365.0,349.9224,350.1613,349.345,350.002,6365.0
2024-08-01 13:30:00,351.36,351.55,350.26,350.27,9295.0,349.7631,349.9522,348.6681,348.6781,9295.0
2024-08-01 13:40:00,350.09,350.28,349.61,349.89,13389.0,348.4989,348.688,348.0211,348.2998,13389.0
2024-08-01 13:50:00,349.84,351.62,349.66,351.62,12922.0,348.25,350.0219,348.0708,350.0219,12922.0
2024-08-01 14:00:00,351.6,351.76,350.63,350.63,17535.0,350.002,350.1613,349.0364,349.0364,17535.0
2024-08-01 14:10:00,350.57,350.79,349.4,349.43,28943.0,348.9767,349.1957,347.812,347.8419,28943.0
2024-08-01 14:20:00,349.94,350.18,349.1,349.58,11083.0,348.3496,348.5885,347.5134,347.9912,11083.0
2024-08-01 14:30:00,349.59,349.64,348.98,349.61,10779.0,348.0012,348.0509,347.3939,348.0211,10779.0
2024-08-01 14:40:00,349.8,349.96,348.76,348.76,13796.0,348.2102,348.3695,347.1749,347.1749,13796.0
2024-08-01 14:50:00,348.99,349.58,348.87,349.16,13998.0,347.4039,347.9912,347.2844,347.5731,13998.0
2024-08-01 15:00:00,349.08,349.83,349.07,349.44,14867.0,347.4935,348.2401,347.4835,347.8518,14867.0
2024-08-01 15:10:00,349.62,350.36,349.47,350.28,56856.0,348.031,348.7677,347.8817,348.688,56856.0
2024-08-01 15:20:00,350.23,350.75,349.84,350.69,72478.0,348.6382,349.1559,348.25,349.0962,72478.0
2024-08-01 15:30:00,350.71,351.36,350.41,351.29,29387.0,349.1161,349.7631,348.8174,349.6934,29387.0
2024-08-01 15:40:00,351.19,351.61,350.18,351.61,59845.0,349.5939,350.012,348.5885,350.012,59845.0
2024-08-01 15:50:00,351.62,352.3,350.58,351.81,101074.0,350.0219,350.6988,348.9867,350.2111,101074.0
2024-08-02 09:30:00,344.28,346.03,343.17,345.95,78604.0,342.7153,344.4573,341.6103,344.3777,78604.0
2024-08-02 09:40:00,346.08,346.69,343.97,344.4,28221.0,344.5071,345.1143,342.4067,342.8347,28221.0
2024-08-02 09:50:00,344.35,344.71,343.02,343.36,24264.0,342.785,343.1433,341.461,341.7995,24264.0
2024-08-02 10:00:00,343.53,344.14,340.67,341.17,36160.0,341.9687,342.5759,339.1217,339.6194,36160.0
2024-08-02 10:10:00,341.12,341.28,339.73,340.58,36880.0,339.5696,339.7289,338.186,339.0321,36880.0
2024-08-02 10:20:00,340.66,342.05,340.4,341.71,23982.0,339.1117,340.4954,338.8529,340.157,23982.0
2024-08-02 10:30:00,341.61,342.5,340.56,340.57,21839.0,340.0574,340.9434,339.0122,339.0221,21839.0
2024-08-02 10:40:00,340.5,342.84,340.16,342.84,40198.0,338.9525,341.2818,338.614,341.2818,40198.0
2024-08-02 10:50:00,342.88,343.15,341.11,341.13,19737.0,341.3216,341.5904,339.5597,339.5796,19737.0
2024-08-02 11:00:00,341.13,341.7,340.86,341.55,17605.0,339.5796,340.147,339.3108,339.9977,17605.0
2024-08-02 11:10:00,341.41,342.45,341.41,341.7,25046.0,339.8583,340.8936,339.8583,340.147,25046.0
2024-08-02 11:20:00,341.4,342.54,341.14,342.54,7155.0,339.8484,340.9832,339.5896,340.9832,7155.0
2024-08-02 11:30:00,342.22,344.11,342.15,343.45,10816.0,340.6646,342.5461,340.595,341.8891,10816.0
2024-08-02 11:40:00,343.96,344.84,343.73,344.1,10542.0,342.3967,343.2727,342.1678,342.5361,10542.0
2024-08-02 11:50:00,343.88,345.18,343.7,344.23,62557.0,342.3171,343.6112,342.1379,342.6655,62557.0
2024-08-02 12:00:00,344.38,345.11,343.89,344.0,30709.0,342.8148,343.5415,342.3271,342.4366,30709.0
2024-08-02 12:10:00,343.75,344.24,343.23,344.2,11865.0,342.1877,342.6755,341.6701,342.6356,11865.0
2024-08-02 12:20:00,344.39,344.91,344.29,344.57,45403.0,342.8248,343.3424,342.7252,343.004,45403.0
2024-08-02 12:30:00,344.53,344.65,343.9,344.35,19012.0,342.9641,343.0836,342.337,342.785,19012.0
2024-08-02 12:40:00,344.44,345.12,343.81,343.82,8985.0,342.8746,343.5515,342.2474,342.2574,8985.0
2024-08-02 12:50:00,343.84,343.84,342.6,342.96,14823.0,342.2773,342.2773,341.0429,341.4013,14823.0
2024-08-02 13:00:00,343.21,343.48,342.81,343.41,6802.0,341.6501,341.9189,341.252,341.8492,6802.0
2024-08-02 13:10:00,343.31,344.08,343.0,343.66,29519.0,341.7497,342.5162,341.4411,342.0981,29519.0
2024-08-02 13:20:00,343.58,343.65,342.7,342.7,8783.0,342.0185,342.0881,341.1425,341.1425,8783.0
2024-08-02 13:30:00,342.56,342.85,342.4,342.56,62336.0,341.0031,341.2918,340.8438,341.0031,62336.0
2024-08-02 13:40:00,342.55,342.86,342.09,342.33,6516.0,340.9931,341.3017,340.5352,340.7741,6516.0
2024-08-02 13:50:00,342.12,342.91,342.09,342.76,12836.0,340.5651,341.3515,340.5352,341.2022,12836.0
2024-08-02 14:00:00,342.76,343.08,342.41,342.58,8790.0,341.2022,341.5207,340.8538,341.023,8790.0
2024-08-02 14:10:00,342.6,342.83,341.89,342.1,13799.0,341.0429,341.2719,340.3361,340.5452,13799.0
2024-08-02 14:20:00,342.24,343.91,342.2,343.91,24718.0,340.6846,342.347,340.6447,342.347,24718.0
2024-08-02 14:30:00,343.89,344.48,343.35,343.48,17264.0,342.3271,342.9144,341.7895,341.9189,17264.0
2024-08-02 14:40:00,343.59,344.07,343.12,343.45,21198.0,342.0284,342.5062,341.5606,341.8891,21198.0
2024-08-02 14:50:00,343.42,343.81,342.9,342.91,11799.0,341.8592,342.2474,341.3416,341.3515,11799.0
2024-08-02 15:00:00,343.12,343.67,342.66,343.26,19325.0,341.5606,342.1081,341.1026,341.6999,19325.0
2024-08-02 15:10:00,343.32,343.87,342.92,343.59,17177.0,341.7596,342.3071,341.3615,342.0284,17177.0
2024-08-02 15:20:00,343.59,344.2,343.24,343.95,15555.0,342.0284,342.6356,341.68,342.3868,15555.0
2024-08-02 15:30:00,343.96,344.43,342.87,342.9,24449.0,342.3967,342.8646,341.3117,341.3416,24449.0
2024-08-02 15:40:00,342.8,344.06,342.66,343.37,22511.0,341.242,342.4963,341.1026,341.8094,22511.0
2024-08-02 15:50:00,343.19,344.41,342.37,344.27,109937.0,341.6302,342.8447,340.814,342.7053,109937.0
2024-08-05 09:30:00,323.28,329.41,321.01,329.41,170029.0,321.8107,327.9129,319.551,327.9129,170029.0
2024-08-05 09:40:00,329.66,331.77,327.38,331.63,73371.0,328.1617,330.2621,325.8921,330.1228,73371.0
2024-08-05 09:50:00,331.41,331.7,330.2,330.48,177850.0,329.9038,330.1925,328.6993,328.978,177850.0
2024-08-05 10:00:00,332.35,334.09,330.76,331.16,43437.0,330.8395,332.5716,329.2567,329.6549,43437.0
2024-08-05 10:10:00,331.3,332.66,329.82,332.59,89223.0,329.7943,331.1481,328.321,331.0784,89223.0
2024-08-05 10:20:00,332.6,332.82,329.68,329.68,69398.0,331.0884,331.3074,328.1816,328.1816,69398.0
2024-08-05 10:30:00,329.98,332.91,329.64,332.81,54621.0,328.4803,331.397,328.1418,331.2974,54621.0
2024-08-05 10:40:00,332.66,332.88,330.91,331.88,64943.0,331.1481,331.3671,329.406,330.3716,64943.0
2024-08-05 10:50:00,331.81,333.94,330.98,331.58,38198.0,330.302,332.4223,329.4757,330.073,38198.0
2024-08-05 11:00:00,331.9,334.79,330.83,334.02,74211.0,330.3915,333.2684,329.3264,332.5019,74211.0
2024-08-05 11:10:00,334.3,335.82,333.9,335.3,37019.0,332.7806,334.2937,332.3825,333.7761,37019.0
2024-08-05 11:20:00,334.98,336.0,334.45,334.57,23911.0,333.4576,334.4729,332.93,333.0494,23911.0
2024-08-05 11:30:00,334.36,335.89,334.36,335.5,39484.0,332.8404,334.3634,332.8404,333.9752,39484.0
2024-08-05 11:40:00,335.28,335.46,334.03,334.45,22764.0,333.7562,333.9354,332.5119,332.93,22764.0
2024-08-05 11:50:00,334.17,334.71,333.74,334.52,14528.0,332.6512,333.1888,332.2232,332.9996,14528.0
2024-08-05 12:00:00,334.71,335.35,333.77,335.19,18756.0,333.1888,333.8259,332.2531,333.6666,18756.0
2024-08-05 12:10:00,335.1,336.39,334.98,336.25,13039.0,333.577,334.8611,333.4576,334.7218,13039.0
2024-08-05 12:20:00,336.11,337.57,335.83,337.39,46423.0,334.5824,336.0358,334.3037,335.8566,46423.0
2024-08-05 12:30:00,337.51,337.51,334.76,334.89,22803.0,335.9761,335.9761,333.2386,333.368,22803.0
2024-08-05 12:40:00,335.0,335.6,334.21,334.42,23379.0,333.4775,334.0747,332.6911,332.9001,23379.0
2024-08-05 12:50:00,334.4,334.41,332.92,333.48,22584.0,332.8802,332.8901,331.4069,331.9644,22584.0
2024-08-05 13:00:00,333.08,334.39,333.02,334.11,10426.0,331.5662,332.8702,331.5065,332.5915,10426.0
2024-08-05 13:10:00,333.88,334.77,333.58,334.47,7048.0,332.3626,333.2485,332.0639,332.9499,7048.0
2024-08-05 13:20:00,334.79,335.06,334.1,334.17,41256.0,333.2684,333.5372,332.5816,332.6512,41256.0
2024-08-05 13:30:00,334.46,334.77,334.22,334.35,11534.0,332.9399,333.2485,332.701,332.8304,11534.0
2024-08-05 13:40:00,334.82,335.35,334.25,334.25,13938.0,333.2983,333.8259,332.7309,332.7309,13938.0
2024-08-05 13:50:00,334.27,334.81,333.77,334.0,521668.0,332.7508,333.2883,332.2531,332.482,521668.0
2024-08-05 14:00:00,334.07,334.07,332.76,333.2,35607.0,332.5517,332.5517,331.2476,331.6856,35607.0
2024-08-05 14:10:00,333.21,333.35,332.23,332.91,34643.0,331.6956,331.835,330.7201,331.397,34643.0
2024-08-05 14:20:00,333.06,333.36,332.53,333.31,17870.0,331.5463,331.8449,331.0187,331.7951,17870.0
2024-08-05 14:30:00,333.19,333.68,332.63,332.63,19034.0,331.6757,332.1635,331.1182,331.1182,19034.0
2024-08-05 14:40:00,332.62,332.64,330.12,330.12,66128.0,331.1083,331.1282,328.6196,328.6196,66128.0
2024-08-05 14:50:00,330.44,331.53,330.1,330.27,31766.0,328.9382,330.0232,328.5997,328.769,31766.0
2024-08-05 15:00:00,330.34,331.78,330.29,330.67,38451.0,328.8386,330.2721,328.7889,329.1671,38451.0
2024-08-05 15:10:00,330.62,331.27,330.26,330.48,23618.0,329.1174,329.7644,328.759,328.978,23618.0
2024-08-05 15:20:00,330.46,331.7,330.44,331.5,23052.0,328.9581,330.1925,328.9382,329.9934,23052.0
2024-08-05 15:30:00,331.54,332.13,330.78,331.59,71748.0,330.0332,330.6205,329.2766,330.083,71748.0
2024-08-05 15:40:00,331.59,331.77,330.53,330.87,78786.0,330.083,330.2621,329.0278,329.3662,78786.0
2024-08-05 15:50:00,330.75,332.68,330.4,332.68,210779.0,329.2468,331.168,328.8984,331.168,210779.0
2024-08-06 09:30:00,334.33,335.47,332.87,333.57,167708.0,332.8105,333.9453,331.3571,332.054,167708.0
2024-08-06 09:40:00,333.61,333.96,331.46,333.19,71191.0,332.0938,332.4422,329.9535,331.6757,71191.0
2024-08-06 09:50:00,333.07,335.23,332.61,334.57,21864.0,331.5562,333.7064,331.0983,333.0494,21864.0
2024-08-06 10:00:00,334.52,336.36,334.07,336.35,19159.0,332.9996,334.8313,332.5517,334.8213,19159.0
2024-08-06 10:10:00,336.41,336.53,335.3,336.48,52318.0,334.8811,335.0005,333.7761,334.9507,52318.0
2024-08-06 10:20:00,336.32,336.68,335.72,335.77,16082.0,334.7915,335.1498,334.1942,334.244,16082.0
2024-08-06 10:30:00,335.52,337.1,335.0,336.87,172248.0,333.9951,335.5679,333.4775,335.339,172248.0
2024-08-06 10:40:00,336.82,338.88,336.75,338.66,21731.0,335.2892,337.3398,335.2195,337.1208,21731.0
2024-08-06 10:50:00,338.57,338.69,337.9,338.26,17567.0,337.0312,337.1507,336.3643,336.7226,17567.0
2024-08-06 11:00:00,338.45,338.75,338.15,338.72,12201.0,336.9118,337.2104,336.6131,337.1806,12201.0
2024-08-06 11:10:00,338.63,338.64,337.04,337.6,25929.0,337.091,337.1009,335.5082,336.0656,25929.0
2024-08-06 11:20:00,337.44,337.95,336.14,336.14,9701.0,335.9064,336.4141,334.6123,334.6123,9701.0
2024-08-06 11:30:00,336.18,337.58,336.18,337.22,29910.0,334.6521,336.0457,334.6521,335.6874,29910.0
2024-08-06 11:40:00,337.27,338.38,337.13,338.36,6475.0,335.7371,336.8421,335.5978,336.8222,6475.0
2024-08-06 11:50:00,338.49,339.09,338.49,338.95,10726.0,336.9516,337.5489,336.9516,337.4095,10726.0
2024-08-06 12:00:00,339.2,339.34,338.72,339.02,12798.0,337.6584,337.7977,337.1806,337.4792,12798.0
2024-08-06 12:10:00,338.9,339.69,338.85,339.6,15720.0,337.3597,338.1461,337.31,338.0566,15720.0
2024-08-06 12:20:00,339.56,339.68,338.61,338.9,51882.0,338.0167,338.1362,337.0711,337.3597,51882.0
2024-08-06 12:30:00,339.02,339.32,338.64,339.04,22432.0,337.4792,337.7778,337.1009,337.4991,22432.0
2024-08-06 12:40:00,339.09,339.68,339.05,339.64,25203.0,337.5489,338.1362,337.5091,338.0964,25203.0
2024-08-06 12:50:00,339.54,340.88,339.53,340.78,45116.0,337.9968,339.3307,337.9869,339.2312,45116.0
2024-08-06 13:00:00,340.44,340.84,340.25,340.54,21546.0,338.8927,339.2909,338.7036,338.9923,21546.0
2024-08-06 13:10:00,340.54,340.54,339.97,340.07,13283.0,338.9923,338.9923,338.4249,338.5244,13283.0
2024-08-06 13:20:00,340.37,340.37,339.75,340.33,8734.0,338.8231,338.8231,338.2059,338.7832,8734.0
2024-08-06 13:30:00,340.45,340.68,340.28,340.36,46276.0,338.9027,339.1316,338.7335,338.8131,46276.0
2024-08-06 13:40:00,340.46,340.52,339.7,340.26,14198.0,338.9126,338.9724,338.1561,338.7136,14198.0
2024-08-06 13:50:00,340.29,340.72,340.11,340.37,11675.0,338.7434,339.1715,338.5642,338.8231,11675.0
2024-08-06 14:00:00,340.23,340.25,339.63,339.78,64181.0,338.6837,338.7036,338.0864,338.2357,64181.0
2024-08-06 14:10:00,339.94,340.64,339.91,340.57,25122.0,338.395,339.0918,338.3651,339.0221,25122.0
2024-08-06 14:20:00,340.6,341.05,340.6,341.05,18074.0,339.052,339.5,339.052,339.5,18074.0
2024-08-06 14:30:00,340.95,341.48,340.69,341.24,33515.0,339.4004,339.928,339.1416,339.6891,33515.0
2024-08-06 14:40:00,341.23,341.64,340.91,341.43,11785.0,339.6791,340.0873,339.3606,339.8782,11785.0
2024-08-06 14:50:00,341.36,341.66,339.95,339.95,57157.0,339.8086,340.1072,338.405,338.405,57157.0
2024-08-06 15:00:00,339.97,339.99,338.34,338.81,56241.0,338.4249,338.4448,336.8023,337.2701,56241.0
2024-08-06 15:10:00,338.88,339.13,337.94,338.58,10786.0,337.3398,337.5887,336.4041,337.0412,10786.0
2024-08-06 15:20:00,338.75,339.92,338.47,339.25,26619.0,337.2104,338.3751,336.9317,337.7081,26619.0
2024-08-06 15:30:00,339.33,339.57,338.87,338.9,36596.0,337.7878,338.0267,337.3299,337.3597,36596.0
2024-08-06 15:40:00,338.93,339.18,337.72,337.84,35342.0,337.3896,337.6385,336.1851,336.3046,35342.0
2024-08-06 15:50:00,337.77,338.35,336.01,336.04,117735.0,336.2349,336.8122,334.4829,334.5127,117735.0
2024-08-07 09:30:00,340.96,342.58,340.77,342.2,58974.0,339.4104,341.023,339.2212,340.6447,58974.0
2024-08-07 09:40:00,342.1,342.77,341.27,342.69,34324.0,340.5452,341.2121,339.719,341.1325,34324.0
2024-08-07 09:50:00,342.7,343.06,341.52,342.42,32251.0,341.1425,341.5008,339.9678,340.8637,32251.0
2024-08-07 10:00:00,342.6,343.13,341.86,342.68,45857.0,341.0429,341.5705,340.3063,341.1226,45857.0
2024-08-07 10:10:00,342.7,342.85,340.75,340.99,28226.0,341.1425,341.2918,339.2013,339.4402,28226.0
2024-08-07 10:20:00,340.95,341.86,340.58,340.9,16571.0,339.4004,340.3063,339.0321,339.3506,16571.0
2024-08-07 10:30:00,340.99,341.59,340.72,340.93,11740.0,339.4402,340.0375,339.1715,339.3805,11740.0
2024-08-07 10:40:00,340.99,342.87,340.96,342.68,17376.0,339.4402,341.3117,339.4104,341.1226,17376.0
2024-08-07 10:50:00,342.55,342.78,342.13,342.27,10328.0,340.9931,341.2221,340.5751,340.7144,10328.0
2024-08-07 11:00:00,342.4,342.77,341.9,342.61,10806.0,340.8438,341.2121,340.3461,341.0529,10806.0
2024-08-07 11:10:00,342.69,342.7,341.2,341.4,8263.0,341.1325,341.1425,339.6493,339.8484,8263.0
2024-08-07 11:20:00,341.34,341.58,340.85,341.36,4177.0,339.7886,340.0276,339.3009,339.8086,4177.0
2024-08-07 11:30:00,341.48,341.69,341.15,341.26,7359.0,339.928,340.1371,339.5995,339.709,7359.0
2024-08-07 11:40:00,340.83,341.19,339.33,339.53,17076.0,339.281,339.6393,337.7878,337.9869,17076.0
2024-08-07 11:50:00,339.56,340.29,339.49,340.17,8941.0,338.0167,338.7434,337.9471,338.624,8941.0
2024-08-07 12:00:00,340.19,340.19,338.37,338.95,26749.0,338.6439,338.6439,336.8321,337.4095,26749.0
2024-08-07 12:10:00,338.86,339.58,338.75,339.22,37317.0,337.3199,338.0366,337.2104,337.6783,37317.0
2024-08-07 12:20:00,339.2,340.16,339.2,339.83,29088.0,337.6584,338.614,337.6584,338.2855,29088.0
2024-08-07 12:30:00,339.79,339.93,339.6,339.61,4531.0,338.2457,338.3851,338.0566,338.0665,4531.0
2024-08-07 12:40:00,339.51,339.68,338.15,338.3,19751.0,337.967,338.1362,336.6131,336.7625,19751.0
2024-08-07 12:50:00,338.2,338.29,337.69,338.04,14180.0,336.6629,336.7525,336.1552,336.5036,14180.0
2024-08-07 13:00:00,338.13,338.2,337.04,337.04,33642.0,336.5932,336.6629,335.5082,335.5082,33642.0
2024-08-07 13:10:00,337.21,337.25,335.68,336.1,17234.0,335.6774,335.7172,334.1544,334.5725,17234.0
2024-08-07 13:20:00,336.05,337.36,336.05,336.66,18414.0,334.5227,335.8267,334.5227,335.1299,18414.0
2024-08-07 13:30:00,336.88,337.48,336.64,337.21,12173.0,335.3489,335.9462,335.11,335.6774,12173.0
2024-08-07 13:40:00,337.18,337.32,335.63,335.75,8511.0,335.6476,335.7869,334.1046,334.2241,8511.0
2024-08-07 13:50:00,335.5,335.77,334.96,335.01,5944.0,333.9752,334.244,333.4376,333.4874,5944.0
2024-08-07 14:00:00,335.21,335.49,334.59,334.77,6694.0,333.6865,333.9652,333.0693,333.2485,6694.0
2024-08-07 14:10:00,334.68,334.68,333.41,333.74,15756.0,333.1589,333.1589,331.8947,332.2232,15756.0
2024-08-07 14:20:00,333.8,334.71,333.5,334.6,14603.0,332.2829,333.1888,331.9843,333.0793,14603.0
2024-08-07 14:30:00,334.05,334.28,333.33,333.77,28156.0,332.5318,332.7607,331.8151,332.2531,28156.0
2024-08-07 14:40:00,333.95,334.16,332.91,333.39,14565.0,332.4322,332.6413,331.397,331.8748,14565.0
2024-08-07 14:50:00,333.47,333.83,333.18,333.37,16831.0,331.9544,332.3128,331.6657,331.8549,16831.0
2024-08-07 15:00:00,333.42,335.59,333.33,334.99,17335.0,331.9046,334.0648,331.8151,333.4675,17335.0
2024-08-07 15:10:00,335.19,335.27,334.36,335.08,11729.0,333.6666,333.7462,332.8404,333.5571,11729.0
2024-08-07 15:20:00,335.15,335.5,334.28,334.68,16460.0,333.6268,333.9752,332.7607,333.1589,16460.0
2024-08-07 15:30:00,334.63,335.18,334.1,334.83,100896.0,333.1091,333.6566,332.5816,333.3082,100896.0
2024-08-07 15:40:00,334.56,334.8,334.22,334.62,34619.0,333.0395,333.2784,332.701,333.0992,34619.0
2024-08-07 15:50:00,334.55,334.64,332.43,332.92,102409.0,333.0295,333.1191,330.9191,331.4069,102409.0
2024-08-08 09:30:00,338.53,338.85,336.74,337.39,37138.0,336.9914,337.31,335.2096,335.8566,37138.0
2024-08-08 09:40:00,337.07,337.6,335.24,335.6,21172.0,335.5381,336.0656,333.7164,334.0747,21172.0
2024-08-08 09:50:00,335.55,337.37,335.19,337.16,36786.0,334.025,335.8367,333.6666,335.6276,36786.0
2024-08-08 10:00:00,337.47,338.96,337.41,338.96,75463.0,335.9362,337.4195,335.8765,337.4195,75463.0
2024-08-08 10:10:00,338.8,339.97,338.49,339.53,26999.0,337.2602,338.4249,336.9516,337.9869,26999.0
2024-08-08 10:20:00,339.47,340.48,338.91,340.38,21696.0,337.9271,338.9326,337.3697,338.833,21696.0
2024-08-08 10:30:00,340.45,340.71,339.86,340.44,19389.0,338.9027,339.1615,338.3154,338.8927,19389.0
2024-08-08 10:40:00,340.38,340.92,339.87,340.9,25019.0,338.833,339.3706,338.3253,339.3506,25019.0
2024-08-08 10:50:00,341.1,341.1,340.22,340.63,190359.0,339.5497,339.5497,338.6737,339.0819,190359.0
2024-08-08 11:00:00,340.69,340.69,339.92,340.15,17545.0,339.1416,339.1416,338.3751,338.6041,17545.0
2024-08-08 11:10:00,340.17,340.24,339.09,339.14,26780.0,338.624,338.6936,337.5489,337.5986,26780.0
2024-08-08 11:20:00,339.22,340.66,339.22,340.5,25055.0,337.6783,339.1117,337.6783,338.9525,25055.0
2024-08-08 11:30:00,340.2,340.71,340.15,340.23,13616.0,338.6538,339.1615,338.6041,338.6837,13616.0
2024-08-08 11:40:00,340.13,340.14,339.6,339.6,10432.0,338.5841,338.5941,338.0566,338.0566,10432.0
2024-08-08 11:50:00,339.84,340.56,339.84,340.38,9018.0,338.2955,339.0122,338.2955,338.833,9018.0
2024-08-08 12:00:00,340.38,341.48,340.27,341.36,23869.0,338.833,339.928,338.7235,339.8086,23869.0
2024-08-08 12:10:00,341.59,341.59,340.84,341.09,7412.0,340.0375,340.0375,339.2909,339.5398,7412.0
2024-08-08 12:20:00,341.4,341.47,341.06,341.25,11259.0,339.8484,339.9181,339.5099,339.6991,11259.0
2024-08-08 12:30:00,340.98,340.98,340.0,340.19,7067.0,339.4303,339.4303,338.4547,338.6439,7067.0
2024-08-08 12:40:00,340.18,340.81,339.86,340.69,4975.0,338.6339,339.2611,338.3154,339.1416,4975.0
2024-08-08 12:50:00,340.76,341.14,340.43,340.83,7164.0,339.2113,339.5896,338.8828,339.281,7164.0
2024-08-08 13:00:00,340.95,340.96,340.02,340.65,10685.0,339.4004,339.4104,338.4746,339.1018,10685.0
2024-08-08 13:10:00,340.83,341.53,340.78,341.53,2788.0,339.281,339.9778,339.2312,339.9778,2788.0
2024-08-08 13:20:00,341.59,342.35,341.49,342.34,81058.0,340.0375,340.7941,339.938,340.7841,81058.0
2024-08-08 13:30:00,342.25,342.7,342.25,342.68,41493.0,340.6945,341.1425,340.6945,341.1226,41493.0
2024-08-08 13:40:00,342.7,342.77,342.44,342.7,3064.0,341.1425,341.2121,340.8836,341.1425,3064.0
2024-08-08 13:50:00,342.77,342.83,342.52,342.7,5400.0,341.2121,341.2719,340.9633,341.1425,5400.0
2024-08-08 14:00:00,342.54,343.37,342.5,343.0,6612.0,340.9832,341.8094,340.9434,341.4411,6612.0
2024-08-08 14:10:00,343.06,343.45,342.94,343.34,13888.0,341.5008,341.8891,341.3814,341.7796,13888.0
2024-08-08 14:20:00,343.32,343.42,342.49,342.71,5397.0,341.7596,341.8592,340.9334,341.1524,5397.0
2024-08-08 14:30:00,342.78,343.2,342.69,342.73,7870.0,341.2221,341.6402,341.1325,341.1723,7870.0
2024-08-08 14:40:00,342.5,342.64,342.12,342.51,5546.0,340.9434,341.0827,340.5651,340.9533,5546.0
2024-08-08 14:50:00,342.54,342.75,342.39,342.56,94538.0,340.9832,341.1922,340.8339,341.0031,94538.0
2024-08-08 15:00:00,342.43,342.59,341.53,342.56,224088.0,340.8737,341.033,339.9778,341.0031,224088.0
2024-08-08 15:10:00,342.45,342.89,342.21,342.21,13067.0,340.8936,341.3316,340.6547,340.6547,13067.0
2024-08-08 15:20:00,342.34,342.85,341.48,341.48,16543.0,340.7841,341.2918,339.928,339.928,16543.0
2024-08-08 15:30:00,341.42,341.66,340.89,341.44,34272.0,339.8683,340.1072,339.3407,339.8882,34272.0
2024-08-08 15:40:00,341.47,342.77,341.47,342.5,77380.0,339.9181,341.2121,339.9181,340.9434,77380.0
2024-08-08 15:50:00,342.41,343.04,341.66,342.82,111999.0,340.8538,341.4809,340.1072,341.2619,111999.0
2024-08-09 09:30:00,342.3,344.23,342.25,344.03,25815.0,340.7443,342.6655,340.6945,342.4664,25815.0
2024-08-09 09:40:00,343.87,343.87,342.22,342.3,17985.0,342.3071,342.3071,340.6646,340.7443,17985.0
2024-08-09 09:50:00,342.65,343.37,342.2,342.54,21438.0,341.0927,341.8094,340.6447,340.9832,21438.0
2024-08-09 10:00:00,342.32,343.52,341.92,343.22,29096.0,340.7642,341.9587,340.366,341.6601,29096.0
2024-08-09 10:10:00,343.76,344.71,343.68,343.69,14947.0,342.1976,343.1433,342.118,342.128,14947.0
2024-08-09 10:20:00,343.85,344.02,343.33,343.54,6598.0,342.2872,342.4565,341.7696,341.9786,6598.0
2024-08-09 10:30:00,343.48,343.51,342.6,342.97,11928.0,341.9189,341.9488,341.0429,341.4112,11928.0
2024-08-09 10:40:00,343.15,344.11,342.76,344.05,10359.0,341.5904,342.5461,341.2022,342.4863,10359.0
2024-08-09 10:50:00,343.78,344.7,343.7,344.23,6096.0,342.2176,343.1334,342.1379,342.6655,6096.0
2024-08-09 11:00:00,344.41,345.24,344.38,344.67,52490.0,342.8447,343.6709,342.8148,343.1035,52490.0
2024-08-09 11:10:00,344.71,344.71,344.19,344.57,9150.0,343.1433,343.1433,342.6257,343.004,9150.0
2024-08-09 11:20:00,344.46,344.71,343.92,343.92,4380.0,342.8945,343.1433,342.3569,342.3569,4380.0
2024-08-09 11:30:00,343.93,344.39,343.69,343.88,9200.0,342.3669,342.8248,342.128,342.3171,9200.0
2024-08-09 11:40:00,343.94,344.4,343.73,344.21,9357.0,342.3768,342.8347,342.1678,342.6456,9357.0
2024-08-09 11:50:00,344.3,344.43,343.2,343.27,3425.0,342.7352,342.8646,341.6402,341.7099,3425.0
2024-08-09 12:00:00,343.3,343.65,343.0,343.1,8592.0,341.7397,342.0881,341.4411,341.5406,8592.0
2024-08-09 12:10:00,343.11,343.12,342.86,343.01,35316.0,341.5506,341.5606,341.3017,341.4511,35316.0
2024-08-09 12:20:00,343.1,343.32,342.92,343.25,3446.0,341.5406,341.7596,341.3615,341.69,3446.0
2024-08-09 12:30:00,343.26,343.79,343.21,343.7,8291.0,341.6999,342.2275,341.6501,342.1379,8291.0
2024-08-09 12:40:00,343.61,343.69,343.37,343.69,3869.0,342.0483,342.128,341.8094,342.128,3869.0
2024-08-09 12:50:00,343.81,344.02,343.58,344.02,23260.0,342.2474,342.4565,342.0185,342.4565,23260.0
2024-08-09 13:00:00,344.05,344.43,344.0,344.42,6355.0,342.4863,342.8646,342.4366,342.8546,6355.0
2024-08-09 13:10:00,344.56,345.67,344.56,345.67,35301.0,342.994,344.099,342.994,344.099,35301.0
2024-08-09 13:20:00,345.63,346.18,345.4,346.17,9666.0,344.0591,344.6066,343.8302,344.5967,9666.0
2024-08-09 13:30:00,346.23,346.48,345.88,346.32,22355.0,344.6564,344.9053,344.308,344.746,22355.0
2024-08-09 13:40:00,346.23,346.23,345.69,345.78,5746.0,344.6564,344.6564,344.1189,344.2085,5746.0
2024-08-09 13:50:00,345.79,345.87,345.05,345.3,22052.0,344.2184,344.2981,343.4818,343.7306,22052.0
2024-08-09 14:00:00,345.3,345.66,345.08,345.55,14053.0,343.7306,344.089,343.5116,343.9795,14053.0
2024-08-09 14:10:00,345.25,345.25,344.58,345.02,9731.0,343.6809,343.6809,343.0139,343.4519,9731.0
2024-08-09 14:20:00,344.83,345.09,344.59,344.93,34308.0,343.2628,343.5216,343.0239,343.3623,34308.0
2024-08-09 14:30:00,345.06,345.09,344.53,344.99,6031.0,343.4917,343.5216,342.9641,343.4221,6031.0
2024-08-09 14:40:00,345.01,345.34,345.01,345.23,7795.0,343.442,343.7705,343.442,343.661,7795.0
2024-08-09 14:50:00,344.76,345.03,344.53,345.03,7257.0,343.1931,343.4619,342.9641,343.4619,7257.0
2024-08-09 15:00:00,345.04,345.14,344.56,345.11,130567.0,343.4718,343.5714,342.994,343.5415,130567.0
2024-08-09 15:10:00,345.15,345.53,345.1,345.48,30075.0,343.5813,343.9596,343.5316,343.9098,30075.0
2024-08-09 15:20:00,345.49,345.5,344.93,345.38,8413.0,343.9198,343.9297,343.3623,343.8103,8413.0
2024-08-09 15:30:00,345.33,345.69,345.25,345.25,12960.0,343.7605,344.1189,343.6809,343.6809,12960.0
2024-08-09 15:40:00,345.26,345.66,345.19,345.52,16642.0,343.6908,344.089,343.6211,343.9496,16642.0
2024-08-09 15:50:00,345.56,345.8,344.82,345.53,123593.0,343.9895,344.2284,343.2528,343.9596,123593.0
2024-08-12 09:30:00,346.56,347.26,346.01,346.21,55336.0,344.9849,345.6817,344.4374,344.6365,55336.0
2024-08-12 09:40:00,346.3,346.44,344.69,344.9,43178.0,344.7261,344.8655,343.1234,343.3325,43178.0
2024-08-12 09:50:00,344.92,345.7,344.57,344.89,45269.0,343.3524,344.1288,343.004,343.3225,45269.0
2024-08-12 10:00:00,344.88,346.78,344.77,346.78,41962.0,343.3126,345.2039,343.2031,345.2039,41962.0
2024-08-12 10:10:00,346.7,347.27,346.49,347.11,25815.0,345.1243,345.6917,344.9152,345.5324,25815.0
2024-08-12 10:20:00,347.26,348.12,347.25,347.72,20792.0,345.6817,346.5378,345.6718,346.1396,20792.0
2024-08-12 10:30:00,347.52,348.2,347.4,347.89,42423.0,345.9406,346.6175,345.8211,346.3089,42423.0
2024-08-12 10:40:00,348.06,348.25,347.6,348.22,10243.0,346.4781,346.6672,346.0202,346.6374,10243.0
2024-08-12 10:50:00,347.94,348.13,347.65,347.99,12179.0,346.3586,346.5478,346.07,346.4084,12179.0
2024-08-12 11:00:00,348.05,348.76,347.98,348.32,4710.0,346.4681,347.1749,346.3985,346.7369,4710.0
2024-08-12 11:10:00,348.46,348.75,348.32,348.34,7448.0,346.8763,347.165,346.7369,346.7568,7448.0
2024-08-12 11:20:00,348.32,348.39,345.41,346.29,25449.0,346.7369,346.8066,343.8401,344.7161,25449.0
2024-08-12 11:30:00,346.23,346.33,345.61,346.12,9535.0,344.6564,344.756,344.0392,344.5469,9535.0
2024-08-12 11:40:00,346.23,346.61,345.96,346.6,26821.0,344.6564,345.0347,344.3876,345.0247,26821.0
2024-08-12 11:50:00,346.83,347.92,346.83,347.9,7625.0,345.2537,346.3387,345.2537,346.3188,7625.0
2024-08-12 12:00:00,347.92,348.02,347.39,347.61,10123.0,346.3387,346.4383,345.8111,346.0301,10123.0
2024-08-12 12:10:00,347.6,347.74,347.18,347.35,6471.0,346.0202,346.1596,345.6021,345.7713,6471.0
2024-08-12 12:20:00,347.35,347.7,347.22,347.49,5418.0,345.7713,346.1197,345.6419,345.9107,5418.0
2024-08-12 12:30:00,347.51,347.88,347.39,347.52,26939.0,345.9306,346.2989,345.8111,345.9406,26939.0
2024-08-12 12:40:00,348.0,348.0,347.38,347.83,5879.0,346.4184,346.4184,345.8012,346.2491,5879.0
2024-08-12 12:50:00,347.77,347.77,346.45,346.52,10679.0,346.1894,346.1894,344.8754,344.9451,10679.0
2024-08-12 13:00:00,346.07,346.76,346.07,346.76,3443.0,344.4971,345.184,344.4971,345.184,3443.0
2024-08-12 13:10:00,346.6,347.32,346.5,347.32,8796.0,345.0247,345.7415,344.9252,345.7415,8796.0
2024-08-12 13:20:00,347.44,347.72,346.91,347.05,8988.0,345.8609,346.1396,345.3333,345.4727,8988.0
2024-08-12 13:30:00,347.19,347.22,346.9,347.06,4237.0,345.6121,345.6419,345.3234,345.4826,4237.0
2024-08-12 13:40:00,347.09,347.09,346.59,346.59,7038.0,345.5125,345.5125,345.0148,345.0148,7038.0
2024-08-12 13:50:00,346.3,346.43,345.84,346.29,7387.0,344.7261,344.8555,344.2682,344.7161,7387.0
2024-08-12 14:00:00,346.43,346.72,346.13,346.14,6888.0,344.8555,345.1442,344.5569,344.5668,6888.0
2024-08-12 14:10:00,346.39,346.65,346.18,346.41,5597.0,344.8157,345.0745,344.6066,344.8356,5597.0
2024-08-12 14:20:00,346.77,346.82,346.33,346.45,9522.0,345.194,345.2437,344.756,344.8754,9522.0
2024-08-12 14:30:00,346.35,346.79,346.27,346.78,7419.0,344.7759,345.2139,344.6962,345.2039,7419.0
2024-08-12 14:40:00,346.64,346.74,346.51,346.59,4188.0,345.0646,345.1641,344.9351,345.0148,4188.0
2024-08-12 14:50:00,346.56,346.96,346.52,346.96,7897.0,344.9849,345.3831,344.9451,345.3831,7897.0
2024-08-12 15:00:00,346.92,346.94,346.23,346.45,8005.0,345.3433,345.3632,344.6564,344.8754,8005.0
2024-08-12 15:10:00,346.37,346.7,346.22,346.46,5829.0,344.7958,345.1243,344.6465,344.8854,5829.0
2024-08-12 15:20:00,346.38,346.57,346.27,346.29,3221.0,344.8057,344.9949,344.6962,344.7161,3221.0
2024-08-12 15:30:00,346.44,346.53,345.93,345.95,9604.0,344.8655,344.9551,344.3578,344.3777,9604.0
2024-08-12 15:40:00,345.96,346.11,345.69,345.88,14761.0,344.3876,344.537,344.1189,344.308,14761.0
2024-08-12 15:50:00,345.94,346.72,345.59,346.68,81477.0,344.3677,345.1442,344.0193,345.1044,81477.0
2024-08-13 09:30:00,349.42,351.13,349.42,350.51,25354.0,347.8319,349.5342,347.8319,348.917,25354.0
2024-08-13 09:40:00,350.56,351.57,350.17,351.57,8619.0,348.9667,349.9722,348.5785,349.9722,8619.0
2024-08-13 09:50:00,351.55,351.77,350.93,351.44,18735.0,349.9522,350.1712,349.3351,349.8427,18735.0
2024-08-13 10:00:00,351.54,351.85,351.41,351.67,22969.0,349.9423,350.2509,349.8129,350.0717,22969.0
2024-08-13 10:10:00,351.4,351.82,351.03,351.37,9166.0,349.8029,350.221,349.4346,349.7731,9166.0
2024-08-13 10:20:00,351.2,351.7,351.2,351.53,10744.0,349.6038,350.1016,349.6038,349.9323,10744.0
2024-08-13 10:30:00,351.47,351.5,350.63,351.4,8970.0,349.8726,349.9025,349.0364,349.8029,8970.0
2024-08-13 10:40:00,351.43,352.22,351.32,352.19,3870.0,349.8328,350.6192,349.7233,350.5893,3870.0
2024-08-13 10:50:00,352.34,352.34,352.0,352.17,7159.0,350.7387,350.7387,350.4002,350.5694,7159.0
2024-08-13 11:00:00,352.27,352.55,352.07,352.44,7403.0,350.669,350.9477,350.4699,350.8382,7403.0
2024-08-13 11:10:00,352.19,352.5,352.19,352.41,7133.0,350.5893,350.8979,350.5893,350.8083,7133.0
2024-08-13 11:20:00,352.44,352.73,352.39,352.56,6463.0,350.8382,351.1269,350.7884,350.9577,6463.0
2024-08-13 11:30:00,352.61,352.66,352.3,352.64,28338.0,351.0074,351.0572,350.6988,351.0373,28338.0
2024-08-13 11:40:00,352.67,352.78,352.44,352.78,4617.0,351.0672,351.1767,350.8382,351.1767,4617.0
2024-08-13 11:50:00,352.86,352.95,352.61,352.69,16490.0,351.2563,351.3459,351.0074,351.0871,16490.0
2024-08-13 12:00:00,352.49,352.98,352.43,352.88,11044.0,350.888,351.3757,350.8282,351.2762,11044.0
2024-08-13 12:10:00,352.84,353.26,352.76,353.24,15408.0,351.2364,351.6545,351.1567,351.6346,15408.0
2024-08-13 12:20:00,353.24,353.43,352.98,353.18,11767.0,351.6346,351.8237,351.3757,351.5748,11767.0
2024-08-13 12:30:00,353.14,353.22,352.95,353.19,6168.0,351.535,351.6147,351.3459,351.5848,6168.0
2024-08-13 12:40:00,353.32,354.01,353.32,354.0,5481.0,351.7142,352.4011,351.7142,352.3911,5481.0
2024-08-13 12:50:00,353.99,354.25,353.99,354.24,5219.0,352.3812,352.64,352.3812,352.63,5219.0
2024-08-13 13:00:00,354.3,354.35,353.99,354.27,2712.0,352.6897,352.7395,352.3812,352.6599,2712.0
2024-08-13 13:10:00,354.28,354.42,354.13,354.26,9516.0,352.6698,352.8092,352.5205,352.6499,9516.0
2024-08-13 13:20:00,354.32,354.33,353.98,354.18,10271.0,352.7097,352.7196,352.3712,352.5703,10271.0
2024-08-13 13:30:00,354.22,354.39,353.89,354.12,3886.0,352.6101,352.7793,352.2816,352.5106,3886.0
2024-08-13 13:40:00,354.16,354.33,353.07,353.59,32393.0,352.5504,352.7196,351.4653,351.983,32393.0
2024-08-13 13:50:00,353.56,353.99,353.4,353.95,11108.0,351.9531,352.3812,351.7938,352.3413,11108.0
2024-08-13 14:00:00,353.82,354.05,353.72,354.04,12355.0,352.2119,352.4409,352.1124,352.4309,12355.0
2024-08-13 14:10:00,353.98,354.16,353.58,353.72,13659.0,352.3712,352.5504,351.973,352.1124,13659.0
2024-08-13 14:20:00,353.82,354.1,353.82,354.1,12249.0,352.2119,352.4907,352.2119,352.4907,12249.0
2024-08-13 14:30:00,354.1,354.42,354.0,354.33,14373.0,352.4907,352.8092,352.3911,352.7196,14373.0
2024-08-13 14:40:00,354.25,354.37,354.13,354.36,7096.0,352.64,352.7594,352.5205,352.7495,7096.0
2024-08-13 14:50:00,354.38,354.53,354.27,354.46,85874.0,352.7694,352.9187,352.6599,352.849,85874.0
2024-08-13 15:00:00,354.48,354.53,354.02,354.05,12366.0,352.8689,352.9187,352.411,352.4409,12366.0
2024-08-13 15:10:00,354.1,354.17,353.8,353.81,5944.0,352.4907,352.5603,352.192,352.202,5944.0
2024-08-13 15:20:00,353.85,354.15,353.61,354.0,9702.0,352.2418,352.5404,352.0029,352.3911,9702.0
2024-08-13 15:30:00,354.13,354.22,353.91,353.98,9147.0,352.5205,352.6101,352.3015,352.3712,9147.0
2024-08-13 15:40:00,353.91,354.65,353.91,354.63,14424.0,352.3015,353.0382,352.3015,353.0182,14424.0
2024-08-13 15:50:00,354.64,354.88,354.04,354.7,131492.0,353.0282,353.2671,352.4309,353.0879,131492.0
2024-08-14 09:30:00,355.38,356.18,354.54,355.37,46789.0,353.7648,354.5612,352.9287,353.7549,46789.0
2024-08-14 09:40:00,355.39,355.45,353.77,354.29,67612.0,353.7748,353.8345,352.1622,352.6798,67612.0
2024-08-14 09:50:00,354.53,354.62,353.55,353.87,23038.0,352.9187,353.0083,351.9432,352.2617,23038.0
2024-08-14 10:00:00,353.62,354.31,353.59,353.92,19390.0,352.0128,352.6997,351.983,352.3115,19390.0
2024-08-14 10:10:00,353.8,353.8,353.04,353.58,11214.0,352.192,352.192,351.4355,351.973,11214.0
2024-08-14 10:20:00,353.67,354.07,353.41,353.96,26924.0,352.0626,352.4608,351.8038,352.3513,26924.0
2024-08-14 10:30:00,354.05,354.05,352.43,352.99,8986.0,352.4409,352.4409,350.8282,351.3857,8986.0
2024-08-14 10:40:00,353.25,354.34,353.22,354.34,9569.0,351.6445,352.7296,351.6147,352.7296,9569.0
2024-08-14 10:50:00,354.26,354.79,354.14,354.77,6668.0,352.6499,353.1775,352.5305,353.1576,6668.0
2024-08-14 11:00:00,354.8,355.09,354.58,354.82,21375.0,353.1875,353.4762,352.9685,353.2074,21375.0
2024-08-14 11:10:00,354.89,355.24,354.89,355.06,13663.0,353.2771,353.6255,353.2771,353.4463,13663.0
2024-08-14 11:20:00,355.14,355.42,355.03,355.42,22645.0,353.5259,353.8047,353.4164,353.8047,22645.0
2024-08-14 11:30:00,355.57,356.08,355.47,356.08,16000.0,353.954,354.4617,353.8544,354.4617,16000.0
2024-08-14 11:40:00,356.07,356.23,355.82,356.15,6981.0,354.4517,354.611,354.2028,354.5313,6981.0
2024-08-14 11:50:00,356.09,356.95,356.09,356.95,19176.0,354.4716,355.3277,354.4716,355.3277,19176.0
2024-08-14 12:00:00,356.86,356.9,356.66,356.66,15062.0,355.2381,355.2779,355.039,355.039,15062.0
2024-08-14 12:10:00,356.54,356.61,355.56,355.67,12685.0,354.9196,354.9892,353.944,354.0535,12685.0
2024-08-14 12:20:00,355.69,355.87,354.36,354.81,17427.0,354.0734,354.2526,352.7495,353.1974,17427.0
2024-08-14 12:30:00,354.81,355.0,354.65,354.81,43832.0,353.1974,353.3866,353.0382,353.1974,43832.0
2024-08-14 12:40:00,354.87,355.01,353.79,354.2,7300.0,353.2572,353.3965,352.1821,352.5902,7300.0
2024-08-14 12:50:00,354.51,354.82,354.5,354.74,4743.0,352.8988,353.2074,352.8888,353.1277,4743.0
2024-08-14 13:00:00,354.57,355.33,354.57,355.11,4871.0,352.9585,353.7151,352.9585,353.4961,4871.0
2024-08-14 13:10:00,355.11,355.12,354.54,355.11,5063.0,353.4961,353.506,352.9287,353.4961,5063.0
2024-08-14 13:20:00,355.06,355.18,354.74,355.05,8278.0,353.4463,353.5657,353.1277,353.4363,8278.0
2024-08-14 13:30:00,355.05,355.34,354.9,354.98,11394.0,353.4363,353.725,353.287,353.3667,11394.0
2024-08-14 13:40:00,354.95,355.17,354.64,354.98,5096.0,353.3368,353.5558,353.0282,353.3667,5096.0
2024-08-14 13:50:00,355.18,355.19,354.93,354.96,4241.0,353.5657,353.5757,353.3169,353.3467,4241.0
2024-08-14 14:00:00,354.83,354.84,354.49,354.73,5138.0,353.2173,353.2273,352.8789,353.1178,5138.0
2024-08-14 14:10:00,354.67,354.87,354.62,354.76,5889.0,353.0581,353.2572,353.0083,353.1477,5889.0
2024-08-14 14:20:00,354.83,355.14,354.83,355.07,7250.0,353.2173,353.5259,353.2173,353.4562,7250.0
2024-08-14 14:30:00,355.04,355.19,354.92,355.08,7637.0,353.4264,353.5757,353.3069,353.4662,7637.0
2024-08-14 14:40:00,355.1,355.1,354.87,354.94,11194.0,353.4861,353.4861,353.2572,353.3268,11194.0
2024-08-14 14:50:00,355.01,355.5,354.95,355.5,9301.0,353.3965,353.8843,353.3368,353.8843,9301.0
2024-08-14 15:00:00,355.46,355.47,355.07,355.07,12492.0,353.8445,353.8544,353.4562,353.4562,12492.0
2024-08-14 15:10:00,355.12,355.16,354.38,354.64,10327.0,353.506,353.5458,352.7694,353.0282,10327.0
2024-08-14 15:20:00,354.66,354.8,354.52,354.73,9250.0,353.0481,353.1875,352.9087,353.1178,9250.0
2024-08-14 15:30:00,354.65,354.79,354.44,354.78,14612.0,353.0382,353.1775,352.8291,353.1676,14612.0
2024-08-14 15:40:00,354.82,355.29,354.73,355.29,14867.0,353.2074,353.6752,353.1178,353.6752,14867.0
2024-08-14 15:50:00,355.32,356.31,355.15,355.78,46362.0,353.7051,354.6906,353.5359,354.163,46362.0
2024-08-15 09:30:00,359.53,360.16,359.01,360.03,60169.0,357.896,358.5231,357.3783,358.3937,60169.0
2024-08-15 09:40:00,360.09,360.12,359.3,360.11,17139.0,358.4534,358.4833,357.667,358.4733,17139.0
2024-08-15 09:50:00,360.1,361.14,360.08,361.14,21009.0,358.4634,359.4987,358.4435,359.4987,21009.0
2024-08-15 10:00:00,361.14,361.31,359.94,360.33,31244.0,359.4987,359.6679,358.3041,358.6923,31244.0
2024-08-15 10:10:00,360.27,360.89,360.15,360.77,22663.0,358.6326,359.2498,358.5132,359.1303,22663.0
2024-08-15 10:20:00,360.91,361.54,360.87,361.48,29230.0,359.2697,359.8968,359.2299,359.8371,29230.0
2024-08-15 10:30:00,361.41,361.79,361.31,361.75,11820.0,359.7674,360.1457,359.6679,360.1059,11820.0
2024-08-15 10:40:00,361.72,362.12,361.72,361.84,7850.0,360.076,360.4742,360.076,360.1955,7850.0
2024-08-15 10:50:00,361.74,361.79,361.37,361.49,11482.0,360.0959,360.1457,359.7276,359.8471,11482.0
2024-08-15 11:00:00,361.56,361.91,361.46,361.7,27292.0,359.9167,360.2652,359.8172,360.0561,27292.0
2024-08-15 11:10:00,361.85,362.15,361.83,361.99,9091.0,360.2054,360.5041,360.1855,360.3448,9091.0
2024-08-15 11:20:00,362.09,362.15,361.75,361.79,60885.0,360.4443,360.5041,360.1059,360.1457,60885.0
2024-08-15 11:30:00,361.76,361.99,361.61,361.9,8573.0,360.1158,360.3448,359.9665,360.2552,8573.0
2024-08-15 11:40:00,362.07,362.36,362.02,362.26,16236.0,360.4244,360.7131,360.3747,360.6136,16236.0
2024-08-15 11:50:00,362.27,362.47,362.2,362.2,6130.0,360.6235,360.8226,360.5538,360.5538,6130.0
2024-08-15 12:00:00,362.1,362.41,362.1,362.31,15719.0,360.4543,360.7629,360.4543,360.6633,15719.0
2024-08-15 12:10:00,362.33,362.55,362.24,362.46,7078.0,360.6832,360.9022,360.5937,360.8127,7078.0
2024-08-15 12:20:00,362.54,362.87,362.53,362.7,8732.0,360.8923,361.2208,360.8823,361.0516,8732.0
2024-08-15 12:30:00,362.67,362.68,362.44,362.44,8149.0,361.0217,361.0317,360.7927,360.7927,8149.0
2024-08-15 12:40:00,362.46,362.46,361.87,361.88,14549.0,360.8127,360.8127,360.2253,360.2353,14549.0
2024-08-15 12:50:00,361.94,362.24,361.94,362.24,20447.0,360.295,360.5937,360.295,360.5937,20447.0
2024-08-15 13:00:00,362.24,362.24,361.93,362.09,29524.0,360.5937,360.5937,360.2851,360.4443,29524.0
2024-08-15 13:10:00,361.99,362.36,361.96,362.23,5559.0,360.3448,360.7131,360.3149,360.5837,5559.0
2024-08-15 13:20:00,362.15,362.5,362.14,362.28,11627.0,360.5041,360.8525,360.4941,360.6335,11627.0
2024-08-15 13:30:00,362.38,362.73,362.37,362.73,3783.0,360.733,361.0814,360.7231,361.0814,3783.0
2024-08-15 13:40:00,362.72,362.92,362.63,362.84,5597.0,361.0715,361.2706,360.9819,361.1909,5597.0
2024-08-15 13:50:00,362.95,363.02,362.86,362.99,10249.0,361.3004,361.3701,361.2108,361.3402,10249.0
2024-08-15 14:00:00,363.06,363.22,362.99,363.22,4599.0,361.4099,361.5692,361.3402,361.5692,4599.0
2024-08-15 14:10:00,363.13,363.18,362.93,363.15,5868.0,361.4796,361.5294,361.2805,361.4995,5868.0
2024-08-15 14:20:00,363.15,363.2,363.04,363.13,8082.0,361.4995,361.5493,361.39,361.4796,8082.0
2024-08-15 14:30:00,363.17,363.26,363.07,363.12,11146.0,361.5194,361.609,361.4199,361.4697,11146.0
2024-08-15 14:40:00,363.13,363.22,363.03,363.18,9675.0,361.4796,361.5692,361.3801,361.5294,9675.0
2024-08-15 14:50:00,363.03,363.26,362.97,363.26,9049.0,361.3801,361.609,361.3203,361.609,9049.0
2024-08-15 15:00:00,363.15,363.34,362.89,363.33,12343.0,361.4995,361.6887,361.2407,361.6787,12343.0
2024-08-15 15:10:00,363.31,363.31,362.94,363.15,8466.0,361.6588,361.6588,361.2905,361.4995,8466.0
2024-08-15 15:20:00,363.22,363.24,362.94,363.21,6066.0,361.5692,361.5891,361.2905,361.5592,6066.0
2024-08-15 15:30:00,363.06,363.42,363.06,363.26,10312.0,361.4099,361.7683,361.4099,361.609,10312.0
2024-08-15 15:40:00,363.21,363.38,362.82,362.9,17913.0,361.5592,361.7285,361.171,361.2507,17913.0
2024-08-15 15:50:00,362.8,363.34,362.3,363.24,99647.0,361.1511,361.6887,360.6534,361.5891,99647.0
2024-08-16 09:30:00,361.98,362.42,361.31,362.35,84307.0,360.3348,360.7728,359.6679,360.7032,84307.0
2024-08-16 09:40:00,362.42,362.81,361.91,362.49,30733.0,360.7728,361.1611,360.2652,360.8425,30733.0
2024-08-16 09:50:00,362.49,362.92,362.08,362.23,20280.0,360.8425,361.2706,360.4344,360.5837,20280.0
2024-08-16 10:00:00,362.65,363.6,362.65,363.22,9516.0,361.0018,361.9475,361.0018,361.5692,9516.0
2024-08-16 10:10:00,363.36,363.94,363.24,363.94,5122.0,361.7086,362.2859,361.5891,362.2859,5122.0
2024-08-16 10:20:00,363.94,363.94,363.4,363.58,38167.0,362.2859,362.2859,361.7484,361.9276,38167.0
2024-08-16 10:30:00,363.56,363.8,363.03,363.38,15620.0,361.9077,362.1466,361.3801,361.7285,15620.0
2024-08-16 10:40:00,363.39,363.4,362.12,362.13,14136.0,361.7384,361.7484,360.4742,360.4842,14136.0
2024-08-16 10:50:00,362.29,363.11,362.26,362.56,17124.0,360.6434,361.4597,360.6136,360.9122,17124.0
2024-08-16 11:00:00,362.44,362.9,362.44,362.72,45913.0,360.7927,361.2507,360.7927,361.0715,45913.0
2024-08-16 11:10:00,362.58,362.72,362.24,362.24,7912.0,360.9321,361.0715,360.5937,360.5937,7912.0
2024-08-16 11:20:00,362.44,362.68,362.14,362.62,5486.0,360.7927,361.0317,360.4941,360.9719,5486.0
2024-08-16 11:30:00,362.78,363.2,362.52,363.17,8818.0,361.1312,361.5493,360.8724,361.5194,8818.0
2024-08-16 11:40:00,363.12,363.46,363.12,363.31,17212.0,361.4697,361.8081,361.4697,361.6588,17212.0
2024-08-16 11:50:00,363.15,363.57,363.06,363.51,13300.0,361.4995,361.9176,361.4099,361.8579,13300.0
2024-08-16 12:00:00,363.41,363.64,363.27,363.64,25538.0,361.7583,361.9873,361.619,361.9873,25538.0
2024-08-16 12:10:00,363.68,364.13,363.68,364.04,21077.0,362.0271,362.4751,362.0271,362.3855,21077.0
2024-08-16 12:20:00,364.07,364.24,363.93,364.15,14415.0,362.4153,362.5846,362.276,362.495,14415.0
2024-08-16 12:30:00,364.14,364.39,364.0,364.3,14767.0,362.485,362.7339,362.3457,362.6443,14767.0
2024-08-16 12:40:00,364.29,364.29,364.06,364.29,35352.0,362.6343,362.6343,362.4054,362.6343,35352.0
2024-08-16 12:50:00,364.25,364.8,364.21,364.66,8047.0,362.5945,363.142,362.5547,363.0027,8047.0
2024-08-16 13:00:00,364.71,364.71,364.26,364.32,9823.0,363.0524,363.0524,362.6045,362.6642,9823.0
2024-08-16 13:10:00,364.34,364.52,364.19,364.51,6016.0,362.6841,362.8633,362.5348,362.8533,6016.0
2024-08-16 13:20:00,364.48,364.67,364.42,364.48,5524.0,362.8235,363.0126,362.7637,362.8235,5524.0
2024-08-16 13:30:00,364.54,364.58,364.4,364.53,2507.0,362.8832,362.923,362.7438,362.8732,2507.0
2024-08-16 13:40:00,364.55,364.61,364.39,364.41,2742.0,362.8932,362.9529,362.7339,362.7538,2742.0
2024-08-16 13:50:00,364.28,364.28,363.87,364.23,2498.0,362.6244,362.6244,362.2162,362.5746,2498.0
2024-08-16 14:00:00,364.03,364.13,363.63,363.68,6535.0,362.3755,362.4751,361.9773,362.0271,6535.0
2024-08-16 14:10:00,363.81,364.0,363.62,364.0,4605.0,362.1565,362.3457,361.9674,362.3457,4605.0
2024-08-16 14:20:00,363.99,364.05,363.72,364.02,6409.0,362.3357,362.3954,362.0669,362.3656,6409.0
2024-08-16 14:30:00,364.09,364.13,363.97,364.01,5284.0,362.4352,362.4751,362.3158,362.3556,5284.0
2024-08-16 14:40:00,363.94,364.05,363.74,363.83,5484.0,362.2859,362.3954,362.0868,362.1764,5484.0
2024-08-16 14:50:00,363.72,364.23,363.7,364.14,4773.0,362.0669,362.5746,362.047,362.485,4773.0
2024-08-16 15:00:00,364.07,364.15,363.91,363.92,6268.0,362.4153,362.495,362.2561,362.266,6268.0
2024-08-16 15:10:00,363.9,363.95,363.8,363.95,11897.0,362.2461,362.2959,362.1466,362.2959,11897.0
2024-08-16 15:20:00,363.93,363.93,363.73,363.8,9035.0,362.276,362.276,362.0769,362.1466,9035.0
2024-08-16 15:30:00,363.73,363.91,363.7,363.8,95028.0,362.0769,362.2561,362.047,362.1466,95028.0
2024-08-16 15:40:00,363.78,363.86,363.18,363.36,30795.0,362.1267,362.2063,361.5294,361.7086,30795.0
2024-08-16 15:50:00,363.3,363.81,363.3,363.69,72807.0,361.6488,362.1565,361.6488,362.0371,72807.0
2024-08-19 09:30:00,363.49,364.31,363.16,363.54,52917.0,361.838,362.6542,361.5095,361.8877,52917.0
2024-08-19 09:40:00,363.59,364.33,363.59,364.31,8646.0,361.9375,362.6742,361.9375,362.6542,8646.0
2024-08-19 09:50:00,364.34,364.37,363.53,363.71,16707.0,362.6841,362.714,361.8778,362.057,16707.0
2024-08-19 10:00:00,363.97,364.11,363.26,363.96,29336.0,362.3158,362.4552,361.609,362.3058,29336.0
2024-08-19 10:10:00,364.29,364.31,362.46,362.54,8105.0,362.6343,362.6542,360.8127,360.8923,8105.0
2024-08-19 10:20:00,362.5,363.76,362.48,363.75,17014.0,360.8525,362.1067,360.8326,362.0968,17014.0
2024-08-19 10:30:00,363.76,364.09,363.51,363.73,20397.0,362.1067,362.4352,361.8579,362.0769,20397.0
2024-08-19 10:40:00,363.67,363.92,363.44,363.81,6909.0,362.0172,362.266,361.7882,362.1565,6909.0
2024-08-19 10:50:00,364.03,364.62,364.03,364.44,12450.0,362.3755,362.9628,362.3755,362.7837,12450.0
2024-08-19 11:00:00,364.57,364.86,364.52,364.86,8759.0,362.9131,363.2018,362.8633,363.2018,8759.0
2024-08-19 11:10:00,364.84,364.84,364.12,364.36,5869.0,363.1818,363.1818,362.4651,362.704,5869.0
2024-08-19 11:20:00,364.41,364.76,364.31,364.63,14103.0,362.7538,363.1022,362.6542,362.9728,14103.0
2024-08-19 11:30:00,364.71,364.99,364.56,364.62,23437.0,363.0524,363.3312,362.9031,362.9628,23437.0
2024-08-19 11:40:00,364.74,364.89,364.64,364.84,4490.0,363.0823,363.2316,362.9828,363.1818,4490.0
2024-08-19 11:50:00,364.85,365.1,364.3,364.31,6606.0,363.1918,363.4407,362.6443,362.6542,6606.0
2024-08-19 12:00:00,364.35,364.59,364.23,364.52,14002.0,362.6941,362.933,362.5746,362.8633,14002.0
2024-08-19 12:10:00,364.59,364.88,364.53,364.88,3490.0,362.933,363.2217,362.8732,363.2217,3490.0
2024-08-19 12:20:00,364.87,364.94,364.83,364.91,3044.0,363.2117,363.2814,363.1719,363.2515,3044.0
2024-08-19 12:30:00,364.84,364.95,364.64,364.93,24434.0,363.1818,363.2913,362.9828,363.2714,24434.0
2024-08-19 12:40:00,365.05,365.13,365.05,365.09,4851.0,363.3909,363.4705,363.3909,363.4307,4851.0
2024-08-19 12:50:00,365.14,365.52,365.14,365.35,9845.0,363.4805,363.8588,363.4805,363.6895,9845.0
2024-08-19 13:00:00,365.4,365.48,365.39,365.39,3355.0,363.7393,363.8189,363.7293,363.7293,3355.0
2024-08-19 13:10:00,365.44,365.47,365.08,365.23,5726.0,363.7791,363.809,363.4208,363.5701,5726.0
2024-08-19 13:20:00,365.28,365.54,365.24,365.52,6269.0,363.6198,363.8787,363.58,363.8588,6269.0
2024-08-19 13:30:00,365.37,365.59,365.36,365.52,2296.0,363.7094,363.9284,363.6995,363.8588,2296.0
2024-08-19 13:40:00,365.6,365.66,365.52,365.64,1656.0,363.9384,363.9981,363.8588,363.9782,1656.0
2024-08-19 13:50:00,365.69,365.83,365.62,365.8,3890.0,364.028,364.1673,363.9583,364.1375,3890.0
2024-08-19 14:00:00,365.84,366.1,365.84,366.1,8567.0,364.1773,364.4361,364.1773,364.4361,8567.0
2024-08-19 14:10:00,366.0,366.04,365.92,365.97,4194.0,364.3366,364.3764,364.2569,364.3067,4194.0
2024-08-19 14:20:00,365.95,366.18,365.85,366.17,4943.0,364.2868,364.5158,364.1873,364.5058,4943.0
2024-08-19 14:30:00,366.28,366.36,366.19,366.29,6178.0,364.6153,364.6949,364.5257,364.6253,6178.0
2024-08-19 14:40:00,366.26,366.83,366.26,366.75,38415.0,364.5954,365.1628,364.5954,365.0832,38415.0
2024-08-19 14:50:00,366.76,366.76,366.53,366.54,3286.0,365.0931,365.0931,364.8642,364.8741,3286.0
2024-08-19 15:00:00,366.49,366.49,366.3,366.45,108221.0,364.8243,364.8243,364.6352,364.7845,108221.0
2024-08-19 15:10:00,366.41,366.55,366.38,366.55,7114.0,364.7447,364.8841,364.7148,364.8841,7114.0
2024-08-19 15:20:00,366.55,366.72,366.48,366.68,8718.0,364.8841,365.0533,364.8144,365.0135,8718.0
2024-08-19 15:30:00,366.65,366.68,366.53,366.58,7698.0,364.9836,365.0135,364.8642,364.9139,7698.0
2024-08-19 15:40:00,366.62,366.73,366.44,366.49,14469.0,364.9538,365.0633,364.7746,364.8243,14469.0
2024-08-19 15:50:00,366.53,368.08,366.53,368.08,119296.0,364.8642,366.4071,364.8642,366.4071,119296.0
2024-08-20 09:30:00,367.87,368.8,367.78,368.71,27046.0,366.1981,367.1238,366.1085,367.0343,27046.0
2024-08-20 09:40:00,368.64,369.29,368.59,369.15,13277.0,366.9646,367.6116,366.9148,367.4723,13277.0
2024-08-20 09:50:00,369.12,369.85,368.97,369.65,30944.0,367.4424,368.1691,367.2931,367.97,30944.0
2024-08-20 10:00:00,369.76,369.76,368.87,369.27,67075.0,368.0795,368.0795,367.1935,367.5917,67075.0
2024-08-20 10:10:00,369.22,369.22,367.65,367.88,14656.0,367.5419,367.5419,365.9791,366.208,14656.0
2024-08-20 10:20:00,367.85,368.24,367.5,367.89,33191.0,366.1782,366.5664,365.8298,366.218,33191.0
2024-08-20 10:30:00,367.76,367.77,366.7,366.7,8330.0,366.0886,366.0985,365.0334,365.0334,8330.0
2024-08-20 10:40:00,366.82,367.5,366.48,367.48,7325.0,365.1528,365.8298,364.8144,365.8098,7325.0
2024-08-20 10:50:00,367.5,367.78,367.05,367.06,13909.0,365.8298,366.1085,365.3818,365.3918,13909.0
2024-08-20 11:00:00,367.23,367.38,367.16,367.16,11084.0,365.561,365.7103,365.4913,365.4913,11084.0
2024-08-20 11:10:00,367.22,367.58,367.2,367.48,8005.0,365.551,365.9094,365.5311,365.8098,8005.0
2024-08-20 11:20:00,367.42,367.73,367.11,367.23,36302.0,365.7501,366.0587,365.4415,365.561,36302.0
2024-08-20 11:30:00,367.06,367.82,367.01,367.82,4257.0,365.3918,366.1483,365.342,366.1483,4257.0
2024-08-20 11:40:00,367.82,367.82,367.13,367.27,3612.0,366.1483,366.1483,365.4614,365.6008,3612.0
2024-08-20 11:50:00,367.39,368.36,367.3,368.36,5992.0,365.7203,366.6858,365.6307,366.6858,5992.0
2024-08-20 12:00:00,368.38,368.41,368.12,368.31,18660.0,366.7058,366.7356,366.4469,366.6361,18660.0
2024-08-20 12:10:00,368.3,368.3,367.68,367.75,3607.0,366.6261,366.6261,366.0089,366.0786,3607.0
2024-08-20 12:20:00,367.66,367.81,367.5,367.55,6693.0,365.989,366.1383,365.8298,365.8795,6693.0
2024-08-20 12:30:00,367.69,367.83,367.44,367.49,8842.0,366.0189,366.1583,365.77,365.8198,8842.0
2024-08-20 12:40:00,367.62,367.74,367.46,367.74,7178.0,365.9492,366.0687,365.7899,366.0687,7178.0
2024-08-20 12:50:00,367.74,367.74,367.07,367.07,4076.0,366.0687,366.0687,365.4017,365.4017,4076.0
2024-08-20 13:00:00,367.04,367.18,366.55,367.1,3589.0,365.3718,365.5112,364.8841,365.4316,3589.0
2024-08-20 13:10:00,367.27,367.27,367.01,367.18,6436.0,365.6008,365.6008,365.342,365.5112,6436.0
2024-08-20 13:20:00,367.06,367.37,367.0,367.37,3953.0,365.3918,365.7003,365.332,365.7003,3953.0
2024-08-20 13:30:00,367.35,367.41,367.12,367.35,1863.0,365.6804,365.7402,365.4515,365.6804,1863.0
2024-08-20 13:40:00,367.34,367.73,367.33,367.73,12420.0,365.6705,366.0587,365.6605,366.0587,12420.0
2024-08-20 13:50:00,367.77,367.78,367.62,367.68,6465.0,366.0985,366.1085,365.9492,366.0089,6465.0
2024-08-20 14:00:00,367.6,368.1,367.6,368.06,7825.0,365.9293,366.427,365.9293,366.3872,7825.0
2024-08-20 14:10:00,367.96,368.52,367.89,368.51,11384.0,366.2877,366.8451,366.218,366.8352,11384.0
2024-08-20 14:20:00,368.41,368.68,368.34,368.4,5996.0,366.7356,367.0044,366.6659,366.7257,5996.0
2024-08-20 14:30:00,368.4,368.58,368.35,368.52,4585.0,366.7257,366.9048,366.6759,366.8451,4585.0
2024-08-20 14:40:00,368.52,368.61,368.36,368.39,3133.0,366.8451,366.9347,366.6858,366.7157,3133.0
2024-08-20 14:50:00,368.37,368.43,368.01,368.37,5929.0,366.6958,366.7555,366.3374,366.6958,5929.0
2024-08-20 15:00:00,368.31,368.4,368.16,368.16,7592.0,366.6361,366.7257,366.4868,366.4868,7592.0
2024-08-20 15:10:00,368.18,368.19,367.89,368.02,7518.0,366.5067,366.5166,366.218,366.3474,7518.0
2024-08-20 15:20:00,368.08,368.13,367.85,367.88,9915.0,366.4071,366.4569,366.1782,366.208,9915.0
2024-08-20 15:30:00,367.86,368.11,367.82,367.88,11964.0,366.1881,366.437,366.1483,366.208,11964.0
2024-08-20 15:40:00,367.88,368.07,367.87,368.06,6250.0,366.208,366.3972,366.1981,366.3872,6250.0
2024-08-20 15:50:00,368.26,368.42,367.69,367.81,31076.0,366.5863,366.7456,366.0189,366.1383,31076.0
2024-08-21 09:30:00,367.84,368.29,367.68,368.19,26048.0,366.1682,366.6162,366.0089,366.5166,26048.0
2024-08-21 09:40:00,368.38,368.73,368.23,368.44,35201.0,366.7058,367.0542,366.5564,366.7655,35201.0
2024-08-21 09:50:00,368.48,368.94,368.24,368.84,8109.0,366.8053,367.2632,366.5664,367.1637,8109.0
2024-08-21 10:00:00,369.08,369.4,369.02,369.29,11318.0,367.4026,367.7211,367.3428,367.6116,11318.0
2024-08-21 10:10:00,369.39,369.53,368.36,369.21,31454.0,367.7112,367.8505,366.6858,367.532,31454.0
2024-08-21 10:20:00,369.32,369.32,368.8,368.9,13434.0,367.6415,367.6415,367.1238,367.2234,13434.0
2024-08-21 10:30:00,369.03,369.95,368.33,369.8,16131.0,367.3528,368.2686,366.656,368.1193,16131.0
2024-08-21 10:40:00,369.89,370.56,369.39,369.4,15188.0,368.2089,368.8758,367.7112,367.7211,15188.0
2024-08-21 10:50:00,369.35,369.35,367.43,368.09,18777.0,367.6713,367.6713,365.7601,366.4171,18777.0
2024-08-21 11:00:00,367.93,368.42,367.61,368.34,11582.0,366.2578,366.7456,365.9393,366.6659,11582.0
2024-08-21 11:10:00,368.47,368.88,368.42,368.56,8363.0,366.7953,367.2035,366.7456,366.8849,8363.0
2024-08-21 11:20:00,368.6,368.69,368.34,368.5,6251.0,366.9248,367.0143,366.6659,366.8252,6251.0
2024-08-21 11:30:00,368.4,368.55,368.22,368.34,7743.0,366.7257,366.875,366.5465,366.6659,7743.0
2024-08-21 11:40:00,368.24,368.57,367.97,367.97,6379.0,366.5664,366.8949,366.2976,366.2976,6379.0
2024-08-21 11:50:00,367.88,368.0,367.49,367.75,9430.0,366.208,366.3275,365.8198,366.0786,9430.0
2024-08-21 12:00:00,367.64,367.64,366.86,367.43,17908.0,365.9691,365.9691,365.1927,365.7601,17908.0
2024-08-21 12:10:00,367.45,367.95,367.45,367.93,19856.0,365.78,366.2777,365.78,366.2578,19856.0
2024-08-21 12:20:00,368.03,368.19,367.94,368.05,5652.0,366.3573,366.5166,366.2678,366.3773,5652.0
2024-08-21 12:30:00,368.09,368.37,368.07,368.36,11111.0,366.4171,366.6958,366.3972,366.6858,11111.0
2024-08-21 12:40:00,368.31,368.53,368.25,368.43,16459.0,366.6361,366.8551,366.5763,366.7555,16459.0
2024-08-21 12:50:00,368.45,368.78,368.31,368.78,9981.0,366.7754,367.1039,366.6361,367.1039,9981.0
2024-08-21 13:00:00,368.69,368.83,368.51,368.57,7147.0,367.0143,367.1537,366.8352,366.8949,7147.0
2024-08-21 13:10:00,368.49,368.69,368.46,368.52,2641.0,366.8153,367.0143,366.7854,366.8451,2641.0
2024-08-21 13:20:00,368.59,368.64,368.48,368.62,4611.0,366.9148,366.9646,366.8053,366.9447,4611.0
2024-08-21 13:30:00,368.56,368.8,368.56,368.8,6806.0,366.8849,367.1238,366.8849,367.1238,6806.0
2024-08-21 13:40:00,368.7,368.96,368.6,368.92,14585.0,367.0243,367.2831,366.9248,367.2433,14585.0
2024-08-21 13:50:00,369.02,369.17,368.94,369.17,6479.0,367.3428,367.4922,367.2632,367.4922,6479.0
2024-08-21 14:00:00,369.19,369.7,368.9,369.17,18749.0,367.5121,368.0198,367.2234,367.4922,18749.0
2024-08-21 14:10:00,369.24,369.32,369.02,369.29,5027.0,367.5618,367.6415,367.3428,367.6116,5027.0
2024-08-21 14:20:00,369.33,369.65,369.21,369.6,6469.0,367.6514,367.97,367.532,367.9202,6469.0
2024-08-21 14:30:00,369.86,370.1,369.33,369.34,20599.0,368.179,368.4179,367.6514,367.6614,20599.0
2024-08-21 14:40:00,369.31,369.32,369.03,369.21,4965.0,367.6315,367.6415,367.3528,367.532,4965.0
2024-08-21 14:50:00,369.2,369.49,369.16,369.37,11514.0,367.522,367.8107,367.4822,367.6913,11514.0
2024-08-21 15:00:00,369.3,369.36,368.55,368.68,21527.0,367.6216,367.6813,366.875,367.0044,21527.0
2024-08-21 15:10:00,368.87,368.87,368.46,368.52,4968.0,367.1935,367.1935,366.7854,366.8451,4968.0
2024-08-21 15:20:00,368.49,368.81,368.02,368.81,8917.0,366.8153,367.1338,366.3474,367.1338,8917.0
2024-08-21 15:30:00,368.65,368.74,368.43,368.52,77381.0,366.9745,367.0641,366.7555,366.8451,77381.0
2024-08-21 15:40:00,368.68,368.98,368.35,368.97,9889.0,367.0044,367.303,366.6759,367.2931,9889.0
2024-08-21 15:50:00,369.12,369.54,369.0,369.28,22379.0,367.4424,367.8605,367.3229,367.6017,22379.0
2024-08-22 09:30:00,371.16,371.4,370.63,370.84,27764.0,369.4731,369.712,368.9455,369.1546,27764.0
2024-08-22 09:40:00,371.09,371.22,370.71,370.88,15947.0,369.4034,369.5328,369.0252,369.1944,15947.0
2024-08-22 09:50:00,370.69,371.63,370.42,371.06,8862.0,369.0053,369.941,368.7365,369.3736,8862.0
2024-08-22 10:00:00,370.93,371.13,369.84,369.84,9723.0,369.2442,369.4433,368.1591,368.1591,9723.0
2024-08-22 10:10:00,369.78,369.89,369.44,369.58,6800.0,368.0994,368.2089,367.7609,367.9003,6800.0
2024-08-22 10:20:00,369.65,370.2,369.46,369.84,6605.0,367.97,368.5175,367.7808,368.1591,6605.0
2024-08-22 10:30:00,369.63,369.69,369.01,369.59,33770.0,367.9501,368.0098,367.3329,367.9103,33770.0
2024-08-22 10:40:00,369.61,369.7,368.7,368.75,18876.0,367.9302,368.0198,367.0243,367.0741,18876.0
2024-08-22 10:50:00,368.83,369.31,368.72,369.0,10798.0,367.1537,367.6315,367.0442,367.3229,10798.0
2024-08-22 11:00:00,369.09,369.7,369.06,369.11,4788.0,367.4125,368.0198,367.3827,367.4324,4788.0
2024-08-22 11:10:00,368.95,369.14,368.4,368.4,10167.0,367.2732,367.4623,366.7257,366.7257,10167.0
2024-08-22 11:20:00,368.34,368.35,367.9,367.9,8510.0,366.6659,366.6759,366.2279,366.2279,8510.0
2024-08-22 11:30:00,367.73,367.85,366.79,366.79,8669.0,366.0587,366.1782,365.123,365.123,8669.0
2024-08-22 11:40:00,366.73,366.9,365.36,365.36,33896.0,365.0633,365.2325,363.6995,363.6995,33896.0
2024-08-22 11:50:00,365.44,366.45,365.29,366.11,8912.0,363.7791,364.7845,363.6298,364.4461,8912.0
2024-08-22 12:00:00,366.09,366.76,366.06,366.76,10678.0,364.4262,365.0931,364.3963,365.0931,10678.0
2024-08-22 12:10:00,366.86,366.87,366.55,366.78,4223.0,365.1927,365.2026,364.8841,365.113,4223.0
2024-08-22 12:20:00,367.2,367.95,367.2,367.87,14057.0,365.5311,366.2777,365.5311,366.1981,14057.0
2024-08-22 12:30:00,368.13,368.13,367.77,367.8,14180.0,366.4569,366.4569,366.0985,366.1284,14180.0
2024-08-22 12:40:00,367.82,368.07,367.64,367.69,2205.0,366.1483,366.3972,365.9691,366.0189,2205.0
2024-08-22 12:50:00,367.2,367.2,365.86,366.05,3713.0,365.5311,365.5311,364.1972,364.3863,3713.0
2024-08-22 13:00:00,366.01,366.07,365.54,365.86,6968.0,364.3465,364.4063,363.8787,364.1972,6968.0
2024-08-22 13:10:00,365.97,366.67,365.85,366.35,4143.0,364.3067,365.0035,364.1873,364.685,4143.0
2024-08-22 13:20:00,366.26,366.37,366.13,366.22,4387.0,364.5954,364.7049,364.466,364.5556,4387.0
2024-08-22 13:30:00,366.08,366.08,364.95,365.46,12492.0,364.4162,364.4162,363.2913,363.799,12492.0
2024-08-22 13:40:00,365.28,365.39,364.51,364.51,4090.0,363.6198,363.7293,362.8533,362.8533,4090.0
2024-08-22 13:50:00,364.68,364.68,363.75,364.05,8207.0,363.0226,363.0226,362.0968,362.3954,8207.0
2024-08-22 14:00:00,364.13,364.17,363.92,363.98,15671.0,362.4751,362.5149,362.266,362.3257,15671.0
2024-08-22 14:10:00,364.28,365.11,364.28,365.11,22689.0,362.6244,363.4506,362.6244,363.4506,22689.0
2024-08-22 14:20:00,365.08,365.18,364.7,365.18,11533.0,363.4208,363.5203,363.0425,363.5203,11533.0
2024-08-22 14:30:00,365.16,365.19,364.85,364.98,4801.0,363.5004,363.5303,363.1918,363.3212,4801.0
2024-08-22 14:40:00,365.04,365.45,365.04,365.09,2816.0,363.3809,363.7891,363.3809,363.4307,2816.0
2024-08-22 14:50:00,365.02,365.07,364.23,364.3,6680.0,363.361,363.4108,362.5746,362.6443,6680.0
2024-08-22 15:00:00,364.38,365.22,364.38,364.92,5887.0,362.7239,363.5601,362.7239,363.2615,5887.0
2024-08-22 15:10:00,364.76,364.91,364.36,364.49,8167.0,363.1022,363.2515,362.704,362.8334,8167.0
2024-08-22 15:20:00,364.53,364.54,363.71,363.88,4995.0,362.8732,362.8832,362.057,362.2262,4995.0
2024-08-22 15:30:00,363.88,364.02,363.5,363.85,6323.0,362.2262,362.3656,361.8479,362.1963,6323.0
2024-08-22 15:40:00,363.57,364.32,363.4,364.32,10302.0,361.9176,362.6642,361.7484,362.6642,10302.0
2024-08-22 15:50:00,364.01,364.31,363.24,363.93,58998.0,362.3556,362.6542,361.5891,362.276,58998.0
2024-08-23 09:30:00,366.61,366.93,366.07,366.84,62670.0,364.9438,365.2623,364.4063,365.1728,62670.0
2024-08-23 09:40:00,366.92,367.29,366.42,367.15,29383.0,365.2524,365.6207,364.7547,365.4813,29383.0
2024-08-23 09:50:00,367.18,367.28,366.77,367.25,15054.0,365.5112,365.6108,365.1031,365.5809,15054.0
2024-08-23 10:00:00,367.34,369.13,367.34,368.94,57035.0,365.6705,367.4523,365.6705,367.2632,57035.0
2024-08-23 10:10:00,368.91,369.68,367.64,368.25,31434.0,367.2333,367.9998,365.9691,366.5763,31434.0
2024-08-23 10:20:00,368.24,369.7,367.99,369.44,8478.0,366.5664,368.0198,366.3175,367.7609,8478.0
2024-08-23 10:30:00,369.45,369.45,368.0,368.22,12000.0,367.7709,367.7709,366.3275,366.5465,12000.0
2024-08-23 10:40:00,367.84,368.38,365.23,365.81,17822.0,366.1682,366.7058,363.5701,364.1474,17822.0
2024-08-23 10:50:00,365.82,366.9,365.16,366.8,15497.0,364.1574,365.2325,363.5004,365.1329,15497.0
2024-08-23 11:00:00,366.53,367.04,366.27,366.76,11152.0,364.8642,365.3718,364.6053,365.0931,11152.0
2024-08-23 11:10:00,366.97,368.16,365.82,367.98,10449.0,365.3022,366.4868,364.1574,366.3076,10449.0
2024-08-23 11:20:00,367.93,368.07,367.26,367.45,18442.0,366.2578,366.3972,365.5908,365.78,18442.0
2024-08-23 11:30:00,367.7,367.84,367.46,367.74,5940.0,366.0288,366.1682,365.7899,366.0687,5940.0
2024-08-23 11:40:00,367.91,368.33,366.67,367.2,10697.0,366.2379,366.656,365.0035,365.5311,10697.0
2024-08-23 11:50:00,367.06,367.13,366.61,366.61,7246.0,365.3918,365.4614,364.9438,364.9438,7246.0
2024-08-23 12:00:00,366.51,366.51,365.65,366.14,18365.0,364.8443,364.8443,363.9882,364.4759,18365.0
2024-08-23 12:10:00,365.95,366.02,365.34,366.02,17466.0,364.2868,364.3565,363.6796,364.3565,17466.0
2024-08-23 12:20:00,365.94,365.94,365.17,365.54,6836.0,364.2768,364.2768,363.5103,363.8787,6836.0
2024-08-23 12:30:00,365.53,366.12,365.47,365.89,4234.0,363.8687,364.456,363.809,364.2271,4234.0
2024-08-23 12:40:00,365.79,365.79,364.43,364.73,3949.0,364.1275,364.1275,362.7737,363.0723,3949.0
2024-08-23 12:50:00,365.0,366.11,365.0,365.91,3128.0,363.3411,364.4461,363.3411,364.247,3128.0
2024-08-23 13:00:00,365.92,366.04,365.63,365.89,6913.0,364.2569,364.3764,363.9683,364.2271,6913.0
2024-08-23 13:10:00,365.91,366.27,365.72,366.08,5993.0,364.247,364.6053,364.0578,364.4162,5993.0
2024-08-23 13:20:00,366.16,366.76,366.09,366.76,2786.0,364.4958,365.0931,364.4262,365.0931,2786.0
2024-08-23 13:30:00,366.76,367.01,366.72,367.01,4508.0,365.0931,365.342,365.0533,365.342,4508.0
2024-08-23 13:40:00,367.0,367.38,366.9,366.97,8590.0,365.332,365.7103,365.2325,365.3022,8590.0
2024-08-23 13:50:00,367.03,367.05,366.79,366.93,3396.0,365.3619,365.3818,365.123,365.2623,3396.0
2024-08-23 14:00:00,366.81,367.16,366.68,367.16,2584.0,365.1429,365.4913,365.0135,365.4913,2584.0
2024-08-23 14:10:00,367.14,367.35,367.07,367.26,4463.0,365.4714,365.6804,365.4017,365.5908,4463.0
2024-08-23 14:20:00,367.29,367.34,366.9,367.24,3115.0,365.6207,365.6705,365.2325,365.5709,3115.0
2024-08-23 14:30:00,367.11,367.26,366.97,367.22,4440.0,365.4415,365.5908,365.3022,365.551,4440.0
2024-08-23 14:40:00,367.19,367.52,367.16,367.42,12335.0,365.5212,365.8497,365.4913,365.7501,12335.0
2024-08-23 14:50:00,367.36,367.49,366.94,367.05,7164.0,365.6904,365.8198,365.2723,365.3818,7164.0
2024-08-23 15:00:00,367.07,367.11,366.59,367.09,4671.0,365.4017,365.4415,364.9239,365.4216,4671.0
2024-08-23 15:10:00,367.25,367.91,367.23,367.88,11773.0,365.5809,366.2379,365.561,366.208,11773.0
2024-08-23 15:20:00,367.98,368.25,367.82,368.25,4659.0,366.3076,366.5763,366.1483,366.5763,4659.0
2024-08-23 15:30:00,368.2,368.3,367.52,367.52,28565.0,366.5266,366.6261,365.8497,365.8497,28565.0
2024-08-23 15:40:00,367.63,367.88,366.95,367.63,6522.0,365.9592,366.208,365.2823,365.9592,6522.0
2024-08-23 15:50:00,367.81,368.5,367.5,368.13,14886.0,366.1383,366.8252,365.8298,366.4569,14886.0
2024-08-26 09:30:00,367.88,369.09,367.88,368.9,17245.0,366.208,367.4125,366.208,367.2234,17245.0
2024-08-26 09:40:00,368.39,368.71,367.82,367.82,8923.0,366.7157,367.0343,366.1483,366.1483,8923.0
2024-08-26 09:50:00,367.67,367.9,367.52,367.59,5807.0,365.999,366.2279,365.8497,365.9193,5807.0
2024-08-26 10:00:00,367.72,367.73,366.66,366.66,6611.0,366.0488,366.0587,364.9936,364.9936,6611.0
2024-08-26 10:10:00,366.6,366.63,365.72,365.78,42292.0,364.9338,364.9637,364.0578,364.1176,42292.0
2024-08-26 10:20:00,365.84,366.4,365.83,365.86,11776.0,364.1773,364.7348,364.1673,364.1972,11776.0
2024-08-26 10:30:00,365.88,365.88,363.87,364.0,12289.0,364.2171,364.2171,362.2162,362.3457,12289.0
2024-08-26 10:40:00,363.87,364.95,363.87,364.74,7801.0,362.2162,363.2913,362.2162,363.0823,7801.0
2024-08-26 10:50:00,364.74,365.62,364.64,365.62,93880.0,363.0823,363.9583,362.9828,363.9583,93880.0
2024-08-26 11:00:00,365.7,365.97,365.42,365.67,8692.0,364.0379,364.3067,363.7592,364.0081,8692.0
2024-08-26 11:10:00,365.67,365.9,365.33,365.61,6060.0,364.0081,364.237,363.6696,363.9483,6060.0
2024-08-26 11:20:00,365.82,366.21,365.67,365.93,9588.0,364.1574,364.5456,364.0081,364.2669,9588.0
2024-08-26 11:30:00,365.72,365.9,365.5,365.64,5703.0,364.0578,364.237,363.8388,363.9782,5703.0
2024-08-26 11:40:00,365.69,366.1,365.09,365.74,10706.0,364.028,364.4361,363.4307,364.0778,10706.0
2024-08-26 11:50:00,365.68,365.73,364.86,364.89,12242.0,364.018,364.0678,363.2018,363.2316,12242.0
2024-08-26 12:00:00,364.82,365.17,364.82,364.94,23766.0,363.1619,363.5103,363.1619,363.2814,23766.0
2024-08-26 12:10:00,364.96,365.29,364.95,365.28,7783.0,363.3013,363.6298,363.2913,363.6198,7783.0
2024-08-26 12:20:00,365.38,366.04,365.38,366.01,7398.0,363.7194,364.3764,363.7194,364.3465,7398.0
2024-08-26 12:30:00,366.12,366.34,366.08,366.2,6124.0,364.456,364.675,364.4162,364.5357,6124.0
2024-08-26 12:40:00,366.2,366.36,366.09,366.3,12479.0,364.5357,364.6949,364.4262,364.6352,12479.0
2024-08-26 12:50:00,366.33,366.36,365.89,366.08,25062.0,364.6651,364.6949,364.2271,364.4162,25062.0
2024-08-26 13:00:00,366.11,366.13,365.67,365.8,14253.0,364.4461,364.466,364.0081,364.1375,14253.0
2024-08-26 13:10:00,365.81,365.84,365.52,365.55,6027.0,364.1474,364.1773,363.8588,363.8886,6027.0
2024-08-26 13:20:00,365.57,366.0,365.51,365.69,2829.0,363.9085,364.3366,363.8488,364.028,2829.0
2024-08-26 13:30:00,365.58,365.79,364.84,364.88,3968.0,363.9185,364.1275,363.1818,363.2217,3968.0
2024-08-26 13:40:00,365.04,365.18,364.46,364.54,78104.0,363.3809,363.5203,362.8036,362.8832,78104.0
2024-08-26 13:50:00,364.55,364.57,364.31,364.56,6318.0,362.8932,362.9131,362.6542,362.9031,6318.0
2024-08-26 14:00:00,364.44,364.81,364.33,364.33,6160.0,362.7837,363.152,362.6742,362.6742,6160.0
2024-08-26 14:10:00,364.32,364.79,364.22,364.59,1424.0,362.6642,363.1321,362.5647,362.933,1424.0
2024-08-26 14:20:00,364.75,365.28,364.75,365.16,7877.0,363.0923,363.6198,363.0923,363.5004,7877.0
2024-08-26 14:30:00,365.24,365.78,365.16,365.59,8245.0,363.58,364.1176,363.5004,363.9284,8245.0
2024-08-26 14:40:00,365.76,365.87,365.64,365.66,4679.0,364.0977,364.2072,363.9782,363.9981,4679.0
2024-08-26 14:50:00,365.59,365.84,365.5,365.77,3594.0,363.9284,364.1773,363.8388,364.1076,3594.0
2024-08-26 15:00:00,365.72,365.92,365.43,365.51,8122.0,364.0578,364.2569,363.7692,363.8488,8122.0
2024-08-26 15:10:00,365.55,365.81,365.4,365.62,10100.0,363.8886,364.1474,363.7393,363.9583,10100.0
2024-08-26 15:20:00,365.64,365.75,365.45,365.45,3754.0,363.9782,364.0877,363.7891,363.7891,3754.0
2024-08-26 15:30:00,365.42,365.63,365.2,365.27,42666.0,363.7592,363.9683,363.5402,363.6099,42666.0
2024-08-26 15:40:00,365.21,365.45,365.03,365.1,75161.0,363.5502,363.7891,363.371,363.4407,75161.0
2024-08-26 15:50:00,365.08,365.71,365.02,365.71,106035.0,363.4208,364.0479,363.361,364.0479,106035.0
2024-08-27 09:30:00,364.32,364.53,363.28,363.46,39604.0,362.6642,362.8732,361.6289,361.8081,39604.0
2024-08-27 09:40:00,363.46,363.89,362.73,363.77,17386.0,361.8081,362.2362,361.0814,362.1167,17386.0
2024-08-27 09:50:00,363.74,365.18,363.72,364.84,7871.0,362.0868,363.5203,362.0669,363.1818,7871.0
2024-08-27 10:00:00,364.76,365.2,364.66,364.94,8362.0,363.1022,363.5402,363.0027,363.2814,8362.0
2024-08-27 10:10:00,365.08,365.54,365.02,365.18,11215.0,363.4208,363.8787,363.361,363.5203,11215.0
2024-08-27 10:20:00,365.26,366.11,365.13,365.96,6159.0,363.5999,364.4461,363.4705,364.2968,6159.0
2024-08-27 10:30:00,366.33,366.58,366.05,366.43,9082.0,364.6651,364.9139,364.3863,364.7646,9082.0
2024-08-27 10:40:00,366.46,366.46,366.21,366.39,7351.0,364.7945,364.7945,364.5456,364.7248,7351.0
2024-08-27 10:50:00,366.22,366.59,366.2,366.58,4599.0,364.5556,364.9239,364.5357,364.9139,4599.0
2024-08-27 11:00:00,366.83,367.06,366.71,367.02,36074.0,365.1628,365.3918,365.0433,365.3519,36074.0
2024-08-27 11:10:00,367.1,367.12,366.36,366.45,11992.0,365.4316,365.4515,364.6949,364.7845,11992.0
2024-08-27 11:20:00,366.58,366.67,366.19,366.19,1639.0,364.9139,365.0035,364.5257,364.5257,1639.0
2024-08-27 11:30:00,366.02,366.03,365.26,365.71,3815.0,364.3565,364.3664,363.5999,364.0479,3815.0
2024-08-27 11:40:00,365.52,365.89,365.46,365.71,10781.0,363.8588,364.2271,363.799,364.0479,10781.0
2024-08-27 11:50:00,365.71,365.87,365.3,365.87,3295.0,364.0479,364.2072,363.6398,364.2072,3295.0
2024-08-27 12:00:00,365.79,365.98,365.69,365.84,8446.0,364.1275,364.3167,364.028,364.1773,8446.0
2024-08-27 12:10:00,365.83,366.39,365.83,366.13,14709.0,364.1673,364.7248,364.1673,364.466,14709.0
2024-08-27 12:20:00,366.17,366.23,365.99,366.13,2877.0,364.5058,364.5655,364.3266,364.466,2877.0
2024-08-27 12:30:00,366.19,366.42,366.0,366.04,4705.0,364.5257,364.7547,364.3366,364.3764,4705.0
2024-08-27 12:40:00,366.01,366.12,365.56,366.12,2782.0,364.3465,364.456,363.8986,364.456,2782.0
2024-08-27 12:50:00,366.26,366.36,366.03,366.05,2960.0,364.5954,364.6949,364.3664,364.3863,2960.0
2024-08-27 13:00:00,366.23,366.34,366.03,366.32,4257.0,364.5655,364.675,364.3664,364.6551,4257.0
2024-08-27 13:10:00,366.41,366.56,366.33,366.51,4364.0,364.7447,364.894,364.6651,364.8443,4364.0
2024-08-27 13:20:00,366.53,366.95,366.49,366.95,3694.0,364.8642,365.2823,364.8243,365.2823,3694.0
2024-08-27 13:30:00,367.01,367.04,366.95,367.02,3096.0,365.342,365.3718,365.2823,365.3519,3096.0
2024-08-27 13:40:00,366.8,366.92,366.72,366.92,2154.0,365.1329,365.2524,365.0533,365.2524,2154.0
2024-08-27 13:50:00,366.88,367.17,366.87,367.16,2579.0,365.2126,365.5013,365.2026,365.4913,2579.0
2024-08-27 14:00:00,367.19,367.19,367.09,367.09,3169.0,365.5212,365.5212,365.4216,365.4216,3169.0
2024-08-27 14:10:00,367.0,367.01,366.81,366.81,3161.0,365.332,365.342,365.1429,365.1429,3161.0
2024-08-27 14:20:00,366.84,366.93,366.67,366.86,5658.0,365.1728,365.2623,365.0035,365.1927,5658.0
2024-08-27 14:30:00,366.85,366.89,366.64,366.76,3293.0,365.1827,365.2225,364.9737,365.0931,3293.0
2024-08-27 14:40:00,366.82,366.99,366.82,366.9,4824.0,365.1528,365.3221,365.1528,365.2325,4824.0
2024-08-27 14:50:00,366.58,366.78,366.48,366.75,6720.0,364.9139,365.113,364.8144,365.0832,6720.0
2024-08-27 15:00:00,366.76,366.76,366.39,366.54,17508.0,365.0931,365.0931,364.7248,364.8741,17508.0
2024-08-27 15:10:00,366.58,366.71,366.46,366.58,13389.0,364.9139,365.0433,364.7945,364.9139,13389.0
2024-08-27 15:20:00,366.56,366.7,366.48,366.55,2355.0,364.894,365.0334,364.8144,364.8841,2355.0
2024-08-27 15:30:00,366.49,366.61,366.34,366.55,5724.0,364.8243,364.9438,364.675,364.8841,5724.0
2024-08-27 15:40:00,366.57,366.86,366.5,366.83,29919.0,364.904,365.1927,364.8343,365.1628,29919.0
2024-08-27 15:50:00,366.72,366.72,366.15,366.49,62552.0,365.0533,365.0533,364.4859,364.8243,62552.0
2024-08-28 09:30:00,366.13,366.69,365.59,365.59,23402.0,364.466,365.0234,363.9284,363.9284,23402.0
2024-08-28 09:40:00,365.67,366.12,364.89,364.95,7703.0,364.0081,364.456,363.2316,363.2913,7703.0
2024-08-28 09:50:00,364.95,365.2,364.75,365.2,5649.0,363.2913,363.5402,363.0923,363.5402,5649.0
2024-08-28 10:00:00,365.0,365.26,364.5,365.12,16090.0,363.3411,363.5999,362.8434,363.4606,16090.0
2024-08-28 10:10:00,365.1,365.35,364.88,365.21,3584.0,363.4407,363.6895,363.2217,363.5502,3584.0
2024-08-28 10:20:00,365.38,365.82,365.06,365.53,16436.0,363.7194,364.1574,363.4008,363.8687,16436.0
2024-08-28 10:30:00,365.8,365.8,365.1,365.1,5352.0,364.1375,364.1375,363.4407,363.4407,5352.0
2024-08-28 10:40:00,364.95,364.95,363.49,363.78,8671.0,363.2913,363.2913,361.838,362.1267,8671.0
2024-08-28 10:50:00,363.8,364.03,363.59,363.59,4019.0,362.1466,362.3755,361.9375,361.9375,4019.0
2024-08-28 11:00:00,363.12,363.28,362.72,363.1,4664.0,361.4697,361.6289,361.0715,361.4497,4664.0
2024-08-28 11:10:00,363.01,363.01,361.14,361.43,6969.0,361.3602,361.3602,359.4987,359.7873,6969.0
2024-08-28 11:20:00,361.32,362.15,361.32,362.15,6591.0,359.6778,360.5041,359.6778,360.5041,6591.0
2024-08-28 11:30:00,362.02,362.42,361.71,362.41,8948.0,360.3747,360.7728,360.0661,360.7629,8948.0
2024-08-28 11:40:00,362.19,362.48,361.97,362.46,8891.0,360.5439,360.8326,360.3249,360.8127,8891.0
2024-08-28 11:50:00,362.48,362.85,362.48,362.85,16948.0,360.8326,361.2009,360.8326,361.2009,16948.0
2024-08-28 12:00:00,362.72,362.97,362.6,362.76,3465.0,361.0715,361.3203,360.952,361.1113,3465.0
2024-08-28 12:10:00,362.83,362.83,362.16,362.57,9846.0,361.181,361.181,360.514,360.9222,9846.0
2024-08-28 12:20:00,362.59,362.62,361.81,362.39,16512.0,360.9421,360.9719,360.1656,360.743,16512.0
2024-08-28 12:30:00,362.4,362.95,362.27,362.88,2071.0,360.7529,361.3004,360.6235,361.2307,2071.0
2024-08-28 12:40:00,362.84,363.09,362.84,362.88,1306.0,361.1909,361.4398,361.1909,361.2307,1306.0
2024-08-28 12:50:00,362.79,363.4,362.79,363.4,3197.0,361.1412,361.7484,361.1412,361.7484,3197.0
2024-08-28 13:00:00,363.24,363.52,363.24,363.44,2172.0,361.5891,361.8678,361.5891,361.7882,2172.0
2024-08-28 13:10:00,363.39,363.4,362.52,362.64,8407.0,361.7384,361.7484,360.8724,360.9918,8407.0
2024-08-28 13:20:00,362.62,362.93,362.61,362.93,5987.0,360.9719,361.2805,360.962,361.2805,5987.0
2024-08-28 13:30:00,362.85,363.06,362.84,362.88,7195.0,361.2009,361.4099,361.1909,361.2307,7195.0
2024-08-28 13:40:00,362.69,362.75,362.11,362.11,4459.0,361.0416,361.1013,360.4642,360.4642,4459.0
2024-08-28 13:50:00,362.15,362.15,360.53,360.53,4779.0,360.5041,360.5041,358.8914,358.8914,4779.0
2024-08-28 14:00:00,360.3,361.19,360.24,361.14,3414.0,358.6625,359.5484,358.6027,359.4987,3414.0
2024-08-28 14:10:00,361.1,361.18,360.98,361.06,7656.0,359.4588,359.5385,359.3394,359.419,7656.0
2024-08-28 14:20:00,361.17,361.3,361.04,361.17,2095.0,359.5285,359.6579,359.3991,359.5285,2095.0
2024-08-28 14:30:00,361.11,361.24,361.0,361.17,5803.0,359.4688,359.5982,359.3593,359.5285,5803.0
2024-08-28 14:40:00,361.27,361.33,360.88,360.98,6966.0,359.6281,359.6878,359.2398,359.3394,6966.0
2024-08-28 14:50:00,361.14,362.81,361.14,362.81,5406.0,359.4987,361.1611,359.4987,361.1611,5406.0
2024-08-28 15:00:00,362.94,363.35,362.4,362.71,6344.0,361.2905,361.6986,360.7529,361.0615,6344.0
2024-08-28 15:10:00,362.74,362.97,362.5,362.79,8289.0,361.0914,361.3203,360.8525,361.1412,8289.0
2024-08-28 15:20:00,363.0,363.31,362.62,363.31,11754.0,361.3502,361.6588,360.9719,361.6588,11754.0
2024-08-28 15:30:00,363.28,363.45,362.99,363.07,89831.0,361.6289,361.7982,361.3402,361.4199,89831.0
2024-08-28 15:40:00,362.96,363.58,362.96,363.09,14007.0,361.3104,361.9276,361.3104,361.4398,14007.0
2024-08-28 15:50:00,363.45,363.87,362.63,362.86,28186.0,361.7982,362.2162,360.9819,361.2108,28186.0
2024-08-29 09:30:00,364.03,366.11,363.71,365.4,26005.0,362.3755,364.4461,362.057,363.7393,26005.0
2024-08-29 09:40:00,365.67,366.62,364.76,366.53,29471.0,364.0081,364.9538,363.1022,364.8642,29471.0
2024-08-29 09:50:00,366.17,366.93,365.33,366.74,30751.0,364.5058,365.2623,363.6696,365.0732,30751.0
2024-08-29 10:00:00,366.77,367.54,365.72,365.86,11589.0,365.1031,365.8696,364.0578,364.1972,11589.0
2024-08-29 10:10:00,365.36,365.99,364.5,364.87,34612.0,363.6995,364.3266,362.8434,363.2117,34612.0
2024-08-29 10:20:00,364.93,365.87,364.44,365.37,9965.0,363.2714,364.2072,362.7837,363.7094,9965.0
2024-08-29 10:30:00,365.58,366.35,365.58,366.07,12866.0,363.9185,364.685,363.9185,364.4063,12866.0
2024-08-29 10:40:00,366.36,366.88,365.87,366.88,5073.0,364.6949,365.2126,364.2072,365.2126,5073.0
2024-08-29 10:50:00,367.21,367.27,366.31,366.54,14272.0,365.5411,365.6008,364.6452,364.8741,14272.0
2024-08-29 11:00:00,366.53,366.91,366.29,366.79,12562.0,364.8642,365.2424,364.6253,365.123,12562.0
2024-08-29 11:10:00,366.78,367.12,366.35,366.36,3051.0,365.113,365.4515,364.685,364.6949,3051.0
2024-08-29 11:20:00,366.38,366.4,365.82,366.17,2883.0,364.7148,364.7348,364.1574,364.5058,2883.0
2024-08-29 11:30:00,366.13,366.41,366.12,366.41,2266.0,364.466,364.7447,364.456,364.7447,2266.0
2024-08-29 11:40:00,366.48,366.49,366.02,366.24,1824.0,364.8144,364.8243,364.3565,364.5755,1824.0
2024-08-29 11:50:00,366.33,366.33,365.98,366.22,12030.0,364.6651,364.6651,364.3167,364.5556,12030.0
2024-08-29 12:00:00,366.2,366.96,366.19,366.93,3881.0,364.5357,365.2922,364.5257,365.2623,3881.0
2024-08-29 12:10:00,366.75,367.04,366.39,366.54,8750.0,365.0832,365.3718,364.7248,364.8741,8750.0
2024-08-29 12:20:00,366.6,366.92,366.53,366.71,23177.0,364.9338,365.2524,364.8642,365.0433,23177.0
2024-08-29 12:30:00,366.76,367.04,366.75,366.86,10359.0,365.0931,365.3718,365.0832,365.1927,10359.0
2024-08-29 12:40:00,366.79,366.95,366.57,366.57,28535.0,365.123,365.2823,364.904,364.904,28535.0
2024-08-29 12:50:00,366.53,366.61,365.92,366.45,11555.0,364.8642,364.9438,364.2569,364.7845,11555.0
2024-08-29 13:00:00,366.27,366.31,365.97,366.17,25217.0,364.6053,364.6452,364.3067,364.5058,25217.0
2024-08-29 13:10:00,366.14,366.14,365.66,365.71,3390.0,364.4759,364.4759,363.9981,364.0479,3390.0
2024-08-29 13:20:00,365.93,366.04,365.76,365.79,3797.0,364.2669,364.3764,364.0977,364.1275,3797.0
2024-08-29 13:30:00,365.83,365.95,365.68,365.7,3320.0,364.1673,364.2868,364.018,364.0379,3320.0
2024-08-29 13:40:00,365.47,365.83,365.0,365.13,5445.0,363.809,364.1673,363.3411,363.4705,5445.0
2024-08-29 13:50:00,365.12,365.86,365.11,365.79,3560.0,363.4606,364.1972,363.4506,364.1275,3560.0
2024-08-29 14:00:00,365.32,365.4,364.9,365.14,3227.0,363.6597,363.7393,363.2416,363.4805,3227.0
2024-08-29 14:10:00,365.05,365.06,364.66,364.7,9556.0,363.3909,363.4008,363.0027,363.0425,9556.0
2024-08-29 14:20:00,364.72,364.87,363.5,363.84,10303.0,363.0624,363.2117,361.8479,362.1864,10303.0
2024-08-29 14:30:00,363.28,363.4,361.84,362.0,32152.0,361.6289,361.7484,360.1955,360.3547,32152.0
2024-08-29 14:40:00,362.05,362.41,360.75,361.38,11759.0,360.4045,360.7629,359.1104,359.7376,11759.0
2024-08-29 14:50:00,361.57,362.26,361.35,361.63,11457.0,359.9267,360.6136,359.7077,359.9864,11457.0
2024-08-29 15:00:00,361.75,361.93,361.29,361.48,4724.0,360.1059,360.2851,359.648,359.8371,4724.0
2024-08-29 15:10:00,361.45,362.13,360.95,361.65,9195.0,359.8072,360.4842,359.3095,360.0063,9195.0
2024-08-29 15:20:00,361.59,362.45,361.35,361.98,9503.0,359.9466,360.8027,359.7077,360.3348,9503.0
2024-08-29 15:30:00,361.95,363.0,361.89,362.61,7955.0,360.305,361.3502,360.2452,360.962,7955.0
2024-08-29 15:40:00,362.71,362.75,361.77,361.78,141833.0,361.0615,361.1013,360.1258,360.1357,141833.0
2024-08-29 15:50:00,361.85,362.36,361.23,361.72,57818.0,360.2054,360.7131,359.5882,360.076,57818.0
2024-08-30 09:30:00,363.91,364.36,363.66,364.13,42752.0,362.2561,362.704,362.0072,362.4751,42752.0
2024-08-30 09:40:00,364.11,364.85,364.1,364.42,20453.0,362.4552,363.1918,362.4452,362.7637,20453.0
2024-08-30 09:50:00,364.08,365.02,363.95,364.97,8252.0,362.4253,363.361,362.2959,363.3113,8252.0
2024-08-30 10:00:00,365.07,365.47,364.57,364.57,11427.0,363.4108,363.809,362.9131,362.9131,11427.0
2024-08-30 10:10:00,364.68,364.87,364.29,364.54,13367.0,363.0226,363.2117,362.6343,362.8832,13367.0
2024-08-30 10:20:00,364.29,364.43,363.6,364.12,7057.0,362.6343,362.7737,361.9475,362.4651,7057.0
2024-08-30 10:30:00,364.21,364.7,364.02,364.6,6880.0,362.5547,363.0425,362.3656,362.9429,6880.0
2024-08-30 10:40:00,364.75,365.02,363.95,364.7,10273.0,363.0923,363.361,362.2959,363.0425,10273.0
2024-08-30 10:50:00,364.73,364.73,362.75,362.96,8024.0,363.0723,363.0723,361.1013,361.3104,8024.0
2024-08-30 11:00:00,362.47,363.36,362.47,363.18,21587.0,360.8226,361.7086,360.8226,361.5294,21587.0
2024-08-30 11:10:00,363.32,363.32,362.53,362.78,6380.0,361.6687,361.6687,360.8823,361.1312,6380.0
2024-08-30 11:20:00,362.47,362.64,362.32,362.48,9915.0,360.8226,360.9918,360.6733,360.8326,9915.0
2024-08-30 11:30:00,362.51,362.51,361.68,362.4,9764.0,360.8624,360.8624,360.0362,360.7529,9764.0
2024-08-30 11:40:00,362.42,362.54,362.12,362.25,5335.0,360.7728,360.8923,360.4742,360.6036,5335.0
2024-08-30 11:50:00,362.32,362.81,362.27,362.59,47148.0,360.6733,361.1611,360.6235,360.9421,47148.0
2024-08-30 12:00:00,362.55,362.85,361.76,362.78,8486.0,360.9022,361.2009,360.1158,361.1312,8486.0
2024-08-30 12:10:00,362.81,362.91,362.39,362.48,37713.0,361.1611,361.2606,360.743,360.8326,37713.0
2024-08-30 12:20:00,362.48,362.51,361.74,361.81,17468.0,360.8326,360.8624,360.0959,360.1656,17468.0
2024-08-30 12:30:00,361.85,361.85,361.04,361.51,9471.0,360.2054,360.2054,359.3991,359.867,9471.0
2024-08-30 12:40:00,361.45,361.74,361.43,361.73,2708.0,359.8072,360.0959,359.7873,360.086,2708.0
2024-08-30 12:50:00,361.78,362.48,361.78,362.48,2585.0,360.1357,360.8326,360.1357,360.8326,2585.0
2024-08-30 13:00:00,362.53,363.15,362.51,362.65,24058.0,360.8823,361.4995,360.8624,361.0018,24058.0
2024-08-30 13:10:00,362.66,362.86,362.38,362.38,11997.0,361.0117,361.2108,360.733,360.733,11997.0
2024-08-30 13:20:00,362.5,362.58,362.14,362.41,5705.0,360.8525,360.9321,360.4941,360.7629,5705.0
2024-08-30 13:30:00,362.54,362.72,362.41,362.51,5601.0,360.8923,361.0715,360.7629,360.8624,5601.0
2024-08-30 13:40:00,362.44,362.63,362.35,362.45,2750.0,360.7927,360.9819,360.7032,360.8027,2750.0
2024-08-30 13:50:00,362.38,362.39,362.09,362.11,3155.0,360.733,360.743,360.4443,360.4642,3155.0
2024-08-30 14:00:00,362.14,362.6,362.01,362.56,5930.0,360.4941,360.952,360.3647,360.9122,5930.0
2024-08-30 14:10:00,362.47,362.7,362.39,362.68,2665.0,360.8226,361.0516,360.743,361.0317,2665.0
2024-08-30 14:20:00,362.73,363.07,362.68,362.78,8007.0,361.0814,361.4199,361.0317,361.1312,8007.0
2024-08-30 14:30:00,362.87,363.29,362.78,363.16,8734.0,361.2208,361.6389,361.1312,361.5095,8734.0
2024-08-30 14:40:00,363.23,363.44,363.23,363.43,2567.0,361.5792,361.7882,361.5792,361.7782,2567.0
2024-08-30 14:50:00,363.46,363.77,363.46,363.62,5527.0,361.8081,362.1167,361.8081,361.9674,5527.0
2024-08-30 15:00:00,363.6,363.74,363.45,363.56,24038.0,361.9475,362.0868,361.7982,361.9077,24038.0
2024-08-30 15:10:00,363.58,363.67,363.09,363.57,109836.0,361.9276,362.0172,361.4398,361.9176,109836.0
2024-08-30 15:20:00,363.57,364.43,363.57,364.34,58079.0,361.9176,362.7737,361.9176,362.6841,58079.0
2024-08-30 15:30:00,364.37,364.58,363.76,363.95,159577.0,362.714,362.923,362.1067,362.2959,159577.0
2024-08-30 15:40:00,363.92,364.17,363.76,364.09,130577.0,362.266,362.5149,362.1067,362.4352,130577.0
2024-08-30 15:50:00,364.1,365.86,364.1,365.64,282112.0,362.4452,364.1972,362.4452,363.9782,282112.0
2024-09-03 09:30:00,363.46,363.46,361.54,361.94,33969.0,361.8081,361.8081,359.8968,360.295,33969.0
2024-09-03 09:40:00,361.94,362.43,361.31,362.18,19011.0,360.295,360.7828,359.6679,360.5339,19011.0
2024-09-03 09:50:00,362.14,362.31,360.94,361.45,12902.0,360.4941,360.6633,359.2996,359.8072,12902.0
2024-09-03 10:00:00,361.4,361.66,360.3,360.99,19660.0,359.7575,360.0163,358.6625,359.3493,19660.0
2024-09-03 10:10:00,360.85,360.91,359.73,360.36,13770.0,359.21,359.2697,358.0951,358.7222,13770.0
2024-09-03 10:20:00,360.13,360.74,360.0,360.37,91747.0,358.4932,359.1005,358.3638,358.7322,91747.0
2024-09-03 10:30:00,360.47,360.47,359.3,359.44,11820.0,358.8317,358.8317,357.667,357.8064,11820.0
2024-09-03 10:40:00,359.25,359.3,357.99,357.99,7623.0,357.6172,357.667,356.363,356.363,7623.0
2024-09-03 10:50:00,358.3,358.35,357.77,357.77,5770.0,356.6716,356.7213,356.144,356.144,5770.0
2024-09-03 11:00:00,357.83,359.02,357.68,358.68,6990.0,356.2037,357.3883,356.0544,357.0498,6990.0
2024-09-03 11:10:00,358.67,359.19,358.64,358.83,3833.0,357.0399,357.5575,357.01,357.1992,3833.0
2024-09-03 11:20:00,358.81,358.93,358.53,358.74,4957.0,357.1792,357.2987,356.9005,357.1096,4957.0
2024-09-03 11:30:00,358.66,359.19,358.27,358.8,7777.0,357.0299,357.5575,356.6417,357.1693,7777.0
2024-09-03 11:40:00,358.76,358.76,357.94,358.16,18991.0,357.1295,357.1295,356.3132,356.5322,18991.0
2024-09-03 11:50:00,358.17,358.19,357.65,357.71,4534.0,356.5422,356.5621,356.0245,356.0842,4534.0
2024-09-03 12:00:00,358.04,358.23,357.62,357.66,13074.0,356.4127,356.6019,355.9947,356.0345,13074.0
2024-09-03 12:10:00,357.72,358.5,357.46,358.33,6577.0,356.0942,356.8707,355.8354,356.7014,6577.0
2024-09-03 12:20:00,358.25,358.25,357.46,357.56,4873.0,356.6218,356.6218,355.8354,355.9349,4873.0
2024-09-03 12:30:00,357.63,357.86,357.41,357.64,4971.0,356.0046,356.2336,355.7856,356.0146,4971.0
2024-09-03 12:40:00,357.52,357.6,357.15,357.43,6023.0,355.8951,355.9747,355.5268,355.8055,6023.0
2024-09-03 12:50:00,357.67,357.67,357.39,357.4,4332.0,356.0444,356.0444,355.7657,355.7757,4332.0
2024-09-03 13:00:00,357.43,357.77,357.28,357.77,8284.0,355.8055,356.144,355.6562,356.144,8284.0
2024-09-03 13:10:00,357.65,357.65,357.13,357.45,4443.0,356.0245,356.0245,355.5069,355.8254,4443.0
2024-09-03 13:20:00,357.49,358.02,357.43,357.84,2986.0,355.8652,356.3928,355.8055,356.2137,2986.0
2024-09-03 13:30:00,357.86,357.89,357.25,357.77,4974.0,356.2336,356.2634,355.6263,356.144,4974.0
2024-09-03 13:40:00,357.65,357.65,356.93,357.04,11654.0,356.0245,356.0245,355.3078,355.4173,11654.0
2024-09-03 13:50:00,357.16,357.16,356.69,356.72,5952.0,355.5367,355.5367,355.0689,355.0987,5952.0
2024-09-03 14:00:00,356.71,356.72,355.77,355.78,22166.0,355.0888,355.0987,354.1531,354.163,22166.0
2024-09-03 14:10:00,355.78,355.96,355.38,355.38,10885.0,354.163,354.3422,353.7648,353.7648,10885.0
2024-09-03 14:20:00,355.68,355.68,355.19,355.28,5714.0,354.0635,354.0635,353.5757,353.6653,5714.0
2024-09-03 14:30:00,355.31,356.05,355.3,355.76,35684.0,353.6952,354.4318,353.6852,354.1431,35684.0
2024-09-03 14:40:00,355.71,355.75,355.32,355.44,36666.0,354.0933,354.1332,353.7051,353.8246,36666.0
2024-09-03 14:50:00,355.47,355.53,355.17,355.34,50759.0,353.8544,353.9142,353.5558,353.725,50759.0
2024-09-03 15:00:00,355.37,355.77,355.36,355.4,47647.0,353.7549,354.1531,353.7449,353.7847,47647.0
2024-09-03 15:10:00,355.4,355.71,355.32,355.41,48928.0,353.7847,354.0933,353.7051,353.7947,48928.0
2024-09-03 15:20:00,355.4,355.71,354.96,355.17,67036.0,353.7847,354.0933,353.3467,353.5558,67036.0
2024-09-03 15:30:00,355.17,355.32,354.22,354.3,56550.0,353.5558,353.7051,352.6101,352.6897,56550.0
2024-09-03 15:40:00,354.25,354.3,352.91,353.86,130412.0,352.64,352.6897,351.3061,352.2517,130412.0
2024-09-03 15:50:00,353.9,354.81,353.73,354.75,247594.0,352.2916,353.1974,352.1223,353.1377,247594.0
2024-09-04 09:30:00,352.27,353.03,352.02,352.44,30979.0,350.669,351.4255,350.4201,350.8382,30979.0
2024-09-04 09:40:00,352.41,354.1,352.28,354.07,26817.0,350.8083,352.4907,350.6789,352.4608,26817.0
2024-09-04 09:50:00,353.91,354.07,353.38,353.65,30574.0,352.3015,352.4608,351.7739,352.0427,30574.0
2024-09-04 10:00:00,353.39,353.87,351.56,353.58,34368.0,351.7839,352.2617,349.9622,351.973,34368.0
2024-09-04 10:10:00,353.68,354.2,353.02,353.22,13418.0,352.0726,352.5902,351.4156,351.6147,13418.0
2024-09-04 10:20:00,353.32,354.07,353.02,354.07,17149.0,351.7142,352.4608,351.4156,352.4608,17149.0
2024-09-04 10:30:00,354.07,355.19,354.03,355.06,33258.0,352.4608,353.5757,352.421,353.4463,33258.0
2024-09-04 10:40:00,354.88,355.18,354.65,354.77,41861.0,353.2671,353.5657,353.0382,353.1576,41861.0
2024-09-04 10:50:00,354.8,355.79,354.79,355.78,13877.0,353.1875,354.173,353.1775,354.163,13877.0
2024-09-04 11:00:00,355.79,356.28,355.34,355.42,16157.0,354.173,354.6607,353.725,353.8047,16157.0
2024-09-04 11:10:00,355.54,355.66,354.89,355.28,31791.0,353.9241,354.0436,353.2771,353.6653,31791.0
2024-09-04 11:20:00,355.29,355.45,354.29,354.29,24613.0,353.6752,353.8345,352.6798,352.6798,24613.0
2024-09-04 11:30:00,354.33,354.43,353.71,354.0,49973.0,352.7196,352.8192,352.1024,352.3911,49973.0
2024-09-04 11:40:00,354.0,354.51,353.7,354.18,47834.0,352.3911,352.8988,352.0925,352.5703,47834.0
2024-09-04 11:50:00,354.18,354.63,353.81,354.21,22808.0,352.5703,353.0182,352.202,352.6002,22808.0
2024-09-04 12:00:00,354.28,354.34,353.81,354.09,10425.0,352.6698,352.7296,352.202,352.4807,10425.0
2024-09-04 12:10:00,354.37,354.59,353.91,354.4,3611.0,352.7594,352.9784,352.3015,352.7893,3611.0
2024-09-04 12:20:00,354.39,355.0,354.32,354.74,23888.0,352.7793,353.3866,352.7097,353.1277,23888.0
2024-09-04 12:30:00,354.85,355.65,354.85,355.39,18238.0,353.2372,354.0336,353.2372,353.7748,18238.0
2024-09-04 12:40:00,355.37,355.37,354.4,354.55,3060.0,353.7549,353.7549,352.7893,352.9386,3060.0
2024-09-04 12:50:00,354.66,355.14,354.63,355.09,4803.0,353.0481,353.5259,353.0182,353.4762,4803.0
2024-09-04 13:00:00,355.05,355.07,354.68,354.9,4399.0,353.4363,353.4562,353.068,353.287,4399.0
2024-09-04 13:10:00,354.94,355.2,354.49,354.87,6672.0,353.3268,353.5857,352.8789,353.2572,6672.0
2024-09-04 13:20:00,355.06,355.13,354.39,354.39,3100.0,353.4463,353.516,352.7793,352.7793,3100.0
2024-09-04 13:30:00,354.32,354.77,354.32,354.56,7297.0,352.7097,353.1576,352.7097,352.9486,7297.0
2024-09-04 13:40:00,354.69,354.85,354.36,354.61,2656.0,353.078,353.2372,352.7495,352.9983,2656.0
2024-09-04 13:50:00,354.63,354.63,354.29,354.3,4915.0,353.0182,353.0182,352.6798,352.6897,4915.0
2024-09-04 14:00:00,354.3,354.49,354.02,354.3,11417.0,352.6897,352.8789,352.411,352.6897,11417.0
2024-09-04 14:10:00,354.45,354.6,354.0,354.0,7742.0,352.8391,352.9884,352.3911,352.3911,7742.0
2024-09-04 14:20:00,353.87,354.51,353.84,354.37,7892.0,352.2617,352.8988,352.2318,352.7594,7892.0
2024-09-04 14:30:00,354.23,354.63,353.39,353.57,9229.0,352.6201,353.0182,351.7839,351.9631,9229.0
2024-09-04 14:40:00,353.54,353.75,353.39,353.42,9365.0,351.9332,352.1422,351.7839,351.8137,9365.0
2024-09-04 14:50:00,353.43,353.6,353.04,353.08,9593.0,351.8237,351.9929,351.4355,351.4753,9593.0
2024-09-04 15:00:00,353.07,353.24,352.64,352.77,11891.0,351.4653,351.6346,351.0373,351.1667,11891.0
2024-09-04 15:10:00,352.7,353.05,352.54,352.81,20524.0,351.097,351.4454,350.9377,351.2065,20524.0
2024-09-04 15:20:00,352.88,353.45,352.88,353.45,9073.0,351.2762,351.8436,351.2762,351.8436,9073.0
2024-09-04 15:30:00,353.54,353.65,353.16,353.52,8484.0,351.9332,352.0427,351.5549,351.9133,8484.0
2024-09-04 15:40:00,353.5,354.06,353.5,353.92,17724.0,351.8934,352.4508,351.8934,352.3115,17724.0
2024-09-04 15:50:00,353.87,354.65,353.51,353.67,202547.0,352.2617,353.0382,351.9033,352.0626,202547.0
2024-09-05 09:30:00,352.58,355.98,352.58,355.39,41715.0,350.9776,354.3621,350.9776,353.7748,41715.0
2024-09-05 09:40:00,355.61,355.63,354.54,354.96,27750.0,353.9938,354.0137,352.9287,353.3467,27750.0
2024-09-05 09:50:00,355.03,356.19,354.8,355.88,18494.0,353.4164,354.5712,353.1875,354.2626,18494.0
2024-09-05 10:00:00,356.42,357.02,356.26,356.26,41826.0,354.8001,355.3974,354.6408,354.6408,41826.0
2024-09-05 10:10:00,356.58,356.58,355.51,356.05,35252.0,354.9594,354.9594,353.8942,354.4318,35252.0
2024-09-05 10:20:00,356.27,357.72,356.27,357.03,9027.0,354.6508,356.0942,354.6508,355.4073,9027.0
2024-09-05 10:30:00,357.11,357.48,356.66,357.28,5191.0,355.487,355.8553,355.039,355.6562,5191.0
2024-09-05 10:40:00,356.89,357.07,355.25,355.37,8421.0,355.268,355.4472,353.6354,353.7549,8421.0
2024-09-05 10:50:00,355.29,355.46,354.83,354.83,12879.0,353.6752,353.8445,353.2173,353.2173,12879.0
2024-09-05 11:00:00,354.71,354.75,353.82,354.59,15890.0,353.0979,353.1377,352.2119,352.9784,15890.0
2024-09-05 11:10:00,354.84,354.84,353.86,354.16,6105.0,353.2273,353.2273,352.2517,352.5504,6105.0
2024-09-05 11:20:00,354.12,354.15,352.7,352.77,33516.0,352.5106,352.5404,351.097,351.1667,33516.0
2024-09-05 11:30:00,352.81,353.16,352.34,352.95,10979.0,351.2065,351.5549,350.7387,351.3459,10979.0
2024-09-05 11:40:00,353.08,353.16,352.8,352.8,10184.0,351.4753,351.5549,351.1966,351.1966,10184.0
2024-09-05 11:50:00,352.58,353.1,352.37,352.51,25702.0,350.9776,351.4952,350.7685,350.9079,25702.0
2024-09-05 12:00:00,352.72,353.4,352.66,353.39,14664.0,351.1169,351.7938,351.0572,351.7839,14664.0
2024-09-05 12:10:00,353.15,353.15,352.59,352.96,4716.0,351.545,351.545,350.9875,351.3558,4716.0
2024-09-05 12:20:00,352.92,353.64,352.92,353.63,19825.0,351.316,352.0327,351.316,352.0228,19825.0
2024-09-05 12:30:00,353.7,353.71,353.47,353.54,61585.0,352.0925,352.1024,351.8635,351.9332,61585.0
2024-09-05 12:40:00,353.56,354.0,353.49,353.67,54306.0,351.9531,352.3911,351.8834,352.0626,54306.0
2024-09-05 12:50:00,353.3,353.85,353.29,353.48,2446.0,351.6943,352.2418,351.6843,351.8735,2446.0
2024-09-05 13:00:00,353.54,353.78,353.03,353.19,3780.0,351.9332,352.1721,351.4255,351.5848,3780.0
2024-09-05 13:10:00,353.22,353.51,352.82,353.28,2054.0,351.6147,351.9033,351.2165,351.6744,2054.0
2024-09-05 13:20:00,353.28,353.31,352.82,352.82,2492.0,351.6744,351.7042,351.2165,351.2165,2492.0
2024-09-05 13:30:00,352.67,353.68,352.67,353.4,6329.0,351.0672,352.0726,351.0672,351.7938,6329.0
2024-09-05 13:40:00,353.48,354.88,353.47,354.6,6612.0,351.8735,353.2671,351.8635,352.9884,6612.0
2024-09-05 13:50:00,354.66,354.99,354.52,354.98,18947.0,353.0481,353.3766,352.9087,353.3667,18947.0
2024-09-05 14:00:00,355.07,355.16,354.61,354.79,15662.0,353.4562,353.5458,352.9983,353.1775,15662.0
2024-09-05 14:10:00,354.81,355.03,354.54,354.79,15037.0,353.1974,353.4164,352.9287,353.1775,15037.0
2024-09-05 14:20:00,354.88,355.0,354.36,354.53,15946.0,353.2671,353.3866,352.7495,352.9187,15946.0
2024-09-05 14:30:00,354.54,354.83,354.54,354.7,19455.0,352.9287,353.2173,352.9287,353.0879,19455.0
2024-09-05 14:40:00,354.7,354.94,354.48,354.93,11486.0,353.0879,353.3268,352.8689,353.3169,11486.0
2024-09-05 14:50:00,354.93,355.28,354.52,354.52,8473.0,353.3169,353.6653,352.9087,352.9087,8473.0
2024-09-05 15:00:00,354.49,354.54,354.23,354.26,6017.0,352.8789,352.9287,352.6201,352.6499,6017.0
2024-09-05 15:10:00,354.24,354.34,353.0,353.56,11451.0,352.63,352.7296,351.3957,351.9531,11451.0
2024-09-05 15:20:00,353.53,353.91,353.38,353.91,5388.0,351.9232,352.3015,351.7739,352.3015,5388.0
2024-09-05 15:30:00,354.02,354.69,354.0,354.0,21570.0,352.411,353.078,352.3911,352.3911,21570.0
2024-09-05 15:40:00,353.86,353.94,353.11,353.57,114394.0,352.2517,352.3314,351.5052,351.9631,114394.0
2024-09-05 15:50:00,353.72,354.23,353.0,354.23,106414.0,352.1124,352.6201,351.3957,352.6201,106414.0
2024-09-06 09:30:00,354.8,355.34,352.84,352.84,19905.0,353.1875,353.725,351.2364,351.2364,19905.0
2024-09-06 09:40:00,352.85,354.02,352.07,353.21,62950.0,351.2463,352.411,350.4699,351.6047,62950.0
2024-09-06 09:50:00,353.14,353.14,351.56,351.56,26075.0,351.535,351.535,349.9622,349.9622,26075.0
2024-09-06 10:00:00,351.15,352.12,350.93,351.81,22757.0,349.5541,350.5197,349.3351,350.2111,22757.0
2024-09-06 10:10:00,351.59,351.97,350.87,351.46,18895.0,349.9921,350.3703,349.2753,349.8627,18895.0
2024-09-06 10:20:00,351.48,351.48,349.41,349.43,43695.0,349.8826,349.8826,347.822,347.8419,43695.0
2024-09-06 10:30:00,349.4,349.68,348.64,348.94,39929.0,347.812,348.0907,347.0555,347.3541,39929.0
2024-09-06 10:40:00,348.89,348.89,347.48,347.48,32512.0,347.3043,347.3043,345.9007,345.9007,32512.0
2024-09-06 10:50:00,347.39,347.63,346.88,347.26,13627.0,345.8111,346.0501,345.3035,345.6817,13627.0
2024-09-06 11:00:00,347.31,349.37,347.3,347.32,8362.0,345.7315,347.7822,345.7216,345.7415,8362.0
2024-09-06 11:10:00,347.44,347.75,346.32,346.55,37164.0,345.8609,346.1695,344.746,344.975,37164.0
2024-09-06 11:20:00,346.47,347.28,346.47,346.71,26009.0,344.8953,345.7016,344.8953,345.1342,26009.0
2024-09-06 11:30:00,346.86,347.62,346.68,346.85,18123.0,345.2836,346.0401,345.1044,345.2736,18123.0
2024-09-06 11:40:00,346.83,346.94,346.06,346.36,16311.0,345.2537,345.3632,344.4872,344.7858,16311.0
2024-09-06 11:50:00,346.31,346.66,345.82,346.13,31209.0,344.7361,345.0845,344.2483,344.5569,31209.0
2024-09-06 12:00:00,346.12,346.39,345.81,346.17,19839.0,344.5469,344.8157,344.2383,344.5967,19839.0
2024-09-06 12:10:00,346.24,346.38,345.81,345.92,21599.0,344.6664,344.8057,344.2383,344.3478,21599.0
2024-09-06 12:20:00,346.01,346.29,345.63,345.64,23973.0,344.4374,344.7161,344.0591,344.0691,23973.0
2024-09-06 12:30:00,345.76,346.54,345.6,346.09,17639.0,344.1886,344.965,344.0293,344.5171,17639.0
2024-09-06 12:40:00,345.96,346.21,345.52,345.62,16774.0,344.3876,344.6365,343.9496,344.0492,16774.0
2024-09-06 12:50:00,345.68,345.96,345.39,345.79,30079.0,344.1089,344.3876,343.8202,344.2184,30079.0
2024-09-06 13:00:00,345.75,346.71,345.59,346.71,23451.0,344.1786,345.1342,344.0193,345.1342,23451.0
2024-09-06 13:10:00,346.61,346.91,346.61,346.79,3201.0,345.0347,345.3333,345.0347,345.2139,3201.0
2024-09-06 13:20:00,346.73,347.44,346.6,346.61,29176.0,345.1541,345.8609,345.0247,345.0347,29176.0
2024-09-06 13:30:00,346.44,346.59,345.95,346.0,31272.0,344.8655,345.0148,344.3777,344.4275,31272.0
2024-09-06 13:40:00,345.98,346.04,345.66,345.83,53683.0,344.4076,344.4673,344.089,344.2582,53683.0
2024-09-06 13:50:00,345.78,346.34,345.76,346.13,14519.0,344.2085,344.7659,344.1886,344.5569,14519.0
2024-09-06 14:00:00,346.3,346.31,345.56,345.74,4667.0,344.7261,344.7361,343.9895,344.1686,4667.0
2024-09-06 14:10:00,345.65,345.96,345.5,345.61,19199.0,344.0791,344.3876,343.9297,344.0392,19199.0
2024-09-06 14:20:00,345.71,345.88,345.3,345.73,15320.0,344.1388,344.308,343.7306,344.1587,15320.0
2024-09-06 14:30:00,345.73,345.87,345.5,345.74,332543.0,344.1587,344.2981,343.9297,344.1686,332543.0
2024-09-06 14:40:00,345.73,346.21,345.69,346.07,13301.0,344.1587,344.6365,344.1189,344.4971,13301.0
2024-09-06 14:50:00,346.13,346.46,345.78,346.32,13435.0,344.5569,344.8854,344.2085,344.746,13435.0
2024-09-06 15:00:00,346.32,346.95,346.32,346.94,14349.0,344.746,345.3731,344.746,345.3632,14349.0
2024-09-06 15:10:00,346.94,347.09,346.73,346.75,7102.0,345.3632,345.5125,345.1541,345.1741,7102.0
2024-09-06 15:20:00,346.89,347.37,346.65,347.07,16243.0,345.3134,345.7912,345.0745,345.4926,16243.0
2024-09-06 15:30:00,346.97,347.06,346.33,346.33,4112.0,345.3931,345.4826,344.756,344.756,4112.0
2024-09-06 15:40:00,346.51,347.2,346.4,347.2,24522.0,344.9351,345.622,344.8256,345.622,24522.0
2024-09-06 15:50:00,347.22,347.34,345.59,346.14,232630.0,345.6419,345.7614,344.0193,344.5668,232630.0
2024-09-09 09:30:00,349.3,350.47,349.14,350.36,31678.0,347.7125,348.8772,347.5532,348.7677,31678.0
2024-09-09 09:40:00,350.16,350.21,349.6,349.75,19606.0,348.5686,348.6183,348.0111,348.1604,19606.0
2024-09-09 09:50:00,349.95,350.43,349.85,350.24,13955.0,348.3595,348.8373,348.26,348.6482,13955.0
2024-09-09 10:00:00,350.13,350.33,349.72,350.13,6190.0,348.5387,348.7378,348.1306,348.5387,6190.0
2024-09-09 10:10:00,350.49,350.89,349.54,349.61,110357.0,348.8971,349.2952,347.9514,348.0211,110357.0
2024-09-09 10:20:00,349.64,349.72,348.96,349.16,9396.0,348.0509,348.1306,347.374,347.5731,9396.0
2024-09-09 10:30:00,348.96,348.96,347.83,347.96,17416.0,347.374,347.374,346.2491,346.3786,17416.0
2024-09-09 10:40:00,347.96,348.17,347.37,347.93,53836.0,346.3786,346.5876,345.7912,346.3487,53836.0
2024-09-09 10:50:00,347.86,348.25,347.19,347.19,19413.0,346.279,346.6672,345.6121,345.6121,19413.0
2024-09-09 11:00:00,347.02,347.79,347.02,347.62,18636.0,345.4428,346.2093,345.4428,346.0401,18636.0
2024-09-09 11:10:00,347.42,347.42,346.87,347.16,10361.0,345.841,345.841,345.2935,345.5822,10361.0
2024-09-09 11:20:00,347.28,347.99,347.14,347.98,4765.0,345.7016,346.4084,345.5623,346.3985,4765.0
2024-09-09 11:30:00,348.09,348.74,348.07,348.74,12751.0,346.508,347.155,346.4881,347.155,12751.0
2024-09-09 11:40:00,348.76,349.06,348.64,349.04,6255.0,347.1749,347.4736,347.0555,347.4537,6255.0
2024-09-09 11:50:00,349.05,349.62,348.91,349.62,14088.0,347.4636,348.031,347.3242,348.031,14088.0
2024-09-09 12:00:00,349.62,350.0,349.41,349.56,5377.0,348.031,348.4093,347.822,347.9713,5377.0
2024-09-09 12:10:00,349.69,349.81,349.45,349.78,5574.0,348.1007,348.2202,347.8618,348.1903,5574.0
2024-09-09 12:20:00,349.89,350.19,349.79,350.1,22258.0,348.2998,348.5984,348.2002,348.5088,22258.0
2024-09-09 12:30:00,350.07,350.27,350.06,350.15,3602.0,348.479,348.6781,348.469,348.5586,3602.0
2024-09-09 12:40:00,350.09,350.55,350.08,350.41,34877.0,348.4989,348.9568,348.4889,348.8174,34877.0
2024-09-09 12:50:00,350.49,350.72,350.48,350.51,3646.0,348.8971,349.126,348.8871,348.917,3646.0
2024-09-09 13:00:00,350.66,350.83,350.34,350.83,2818.0,349.0663,349.2355,348.7477,349.2355,2818.0
2024-09-09 13:10:00,350.8,350.91,350.56,350.84,18412.0,349.2057,349.3152,348.9667,349.2455,18412.0
2024-09-09 13:20:00,350.6,350.71,350.59,350.66,7644.0,349.0066,349.1161,348.9966,349.0663,7644.0
2024-09-09 13:30:00,350.64,350.64,349.96,350.41,9814.0,349.0464,349.0464,348.3695,348.8174,9814.0
2024-09-09 13:40:00,350.42,350.42,349.52,349.83,3276.0,348.8274,348.8274,347.9315,348.2401,3276.0
2024-09-09 13:50:00,349.96,349.96,349.15,349.15,3604.0,348.3695,348.3695,347.5632,347.5632,3604.0
2024-09-09 14:00:00,349.23,349.24,348.64,348.64,6220.0,347.6428,347.6527,347.0555,347.0555,6220.0
2024-09-09 14:10:00,348.8,348.86,348.45,348.77,16626.0,347.2147,347.2745,346.8663,347.1849,16626.0
2024-09-09 14:20:00,348.79,348.93,348.36,348.48,7739.0,347.2048,347.3442,346.7767,346.8962,7739.0
2024-09-09 14:30:00,348.16,348.65,347.89,347.9,16905.0,346.5776,347.0654,346.3089,346.3188,16905.0
2024-09-09 14:40:00,347.89,348.68,347.88,348.68,10736.0,346.3089,347.0953,346.2989,347.0953,10736.0
2024-09-09 14:50:00,348.69,348.81,348.46,348.62,7811.0,347.1052,347.2247,346.8763,347.0356,7811.0
2024-09-09 15:00:00,348.52,348.6,348.19,348.6,19544.0,346.936,347.0157,346.6075,347.0157,19544.0
2024-09-09 15:10:00,348.58,348.63,348.31,348.5,22386.0,346.9957,347.0455,346.727,346.9161,22386.0
2024-09-09 15:20:00,348.41,349.14,348.13,349.11,61565.0,346.8265,347.5532,346.5478,347.5233,61565.0
2024-09-09 15:30:00,349.12,349.55,349.05,349.22,34814.0,347.5333,347.9613,347.4636,347.6328,34814.0
2024-09-09 15:40:00,349.42,349.67,349.24,349.56,13281.0,347.8319,348.0808,347.6527,347.9713,13281.0
2024-09-09 15:50:00,349.49,350.4,349.01,350.35,278732.0,347.9016,348.8075,347.4238,348.7577,278732.0
2024-09-10 09:30:00,351.77,353.52,351.77,351.91,16122.0,350.1712,351.9133,350.1712,350.3106,16122.0
2024-09-10 09:40:00,352.13,352.65,351.85,352.26,139979.0,350.5296,351.0472,350.2509,350.659,139979.0
2024-09-10 09:50:00,352.05,353.12,351.67,352.39,5391.0,350.45,351.5151,350.0717,350.7884,5391.0
2024-09-10 10:00:00,352.71,353.24,352.01,352.83,7645.0,351.107,351.6346,350.4102,351.2264,7645.0
2024-09-10 10:10:00,352.79,352.79,351.07,351.68,16822.0,351.1866,351.1866,349.4744,350.0817,16822.0
2024-09-10 10:20:00,351.83,352.84,351.26,352.84,9852.0,350.231,351.2364,349.6636,351.2364,9852.0
2024-09-10 10:30:00,352.7,352.72,351.79,352.03,5392.0,351.097,351.1169,350.1912,350.4301,5392.0
2024-09-10 10:40:00,352.15,352.24,351.18,351.68,13710.0,350.5495,350.6391,349.5839,350.0817,13710.0
2024-09-10 10:50:00,351.36,351.48,350.64,351.48,2211.0,349.7631,349.8826,349.0464,349.8826,2211.0
2024-09-10 11:00:00,351.5,351.67,351.24,351.56,4680.0,349.9025,350.0717,349.6437,349.9622,4680.0
2024-09-10 11:10:00,352.0,352.35,351.6,352.34,5802.0,350.4002,350.7486,350.002,350.7387,5802.0
2024-09-10 11:20:00,352.22,352.65,352.11,352.51,17124.0,350.6192,351.0472,350.5097,350.9079,17124.0
2024-09-10 11:30:00,352.72,352.79,351.8,351.81,7888.0,351.1169,351.1866,350.2011,350.2111,7888.0
2024-09-10 11:40:00,352.0,352.05,351.41,351.42,8025.0,350.4002,350.45,349.8129,349.8228,8025.0
2024-09-10 11:50:00,351.37,351.39,349.76,349.77,17106.0,349.7731,349.793,348.1704,348.1803,17106.0
2024-09-10 12:00:00,349.59,349.98,349.34,349.76,12329.0,348.0012,348.3894,347.7523,348.1704,12329.0
2024-09-10 12:10:00,349.81,349.96,349.35,349.96,30963.0,348.2202,348.3695,347.7622,348.3695,30963.0
2024-09-10 12:20:00,349.99,350.26,349.83,350.06,22391.0,348.3993,348.6681,348.2401,348.469,22391.0
2024-09-10 12:30:00,349.9,350.36,349.9,350.31,5371.0,348.3097,348.7677,348.3097,348.7179,5371.0
2024-09-10 12:40:00,350.49,350.87,350.49,350.78,5765.0,348.8971,349.2753,348.8971,349.1857,5765.0
2024-09-10 12:50:00,350.75,351.3,350.66,350.84,12786.0,349.1559,349.7034,349.0663,349.2455,12786.0
2024-09-10 13:00:00,350.81,351.41,350.76,351.41,26557.0,349.2156,349.8129,349.1658,349.8129,26557.0
2024-09-10 13:10:00,351.38,352.4,351.37,352.21,22099.0,349.783,350.7984,349.7731,350.6092,22099.0
2024-09-10 13:20:00,352.29,352.3,351.78,351.78,21715.0,350.6889,350.6988,350.1812,350.1812,21715.0
2024-09-10 13:30:00,351.85,352.17,351.84,352.11,2713.0,350.2509,350.5694,350.2409,350.5097,2713.0
2024-09-10 13:40:00,352.32,352.38,352.18,352.28,8485.0,350.7187,350.7785,350.5794,350.6789,8485.0
2024-09-10 13:50:00,352.3,352.56,352.3,352.44,1832.0,350.6988,350.9577,350.6988,350.8382,1832.0
2024-09-10 14:00:00,352.53,353.27,352.53,353.11,5003.0,350.9278,351.6644,350.9278,351.5052,5003.0
2024-09-10 14:10:00,353.17,353.48,353.09,353.28,5282.0,351.5649,351.8735,351.4852,351.6744,5282.0
2024-09-10 14:20:00,353.16,353.28,352.91,353.23,6025.0,351.5549,351.6744,351.3061,351.6246,6025.0
2024-09-10 14:30:00,353.23,353.5,353.16,353.43,5447.0,351.6246,351.8934,351.5549,351.8237,5447.0
2024-09-10 14:40:00,353.4,353.54,353.29,353.29,14687.0,351.7938,351.9332,351.6843,351.6843,14687.0
2024-09-10 14:50:00,353.24,353.32,353.07,353.22,6095.0,351.6346,351.7142,351.4653,351.6147,6095.0
2024-09-10 15:00:00,353.22,353.33,353.12,353.25,11090.0,351.6147,351.7242,351.5151,351.6445,11090.0
2024-09-10 15:10:00,353.31,353.45,353.26,353.32,9778.0,351.7042,351.8436,351.6545,351.7142,9778.0
2024-09-10 15:20:00,353.33,353.67,353.32,353.61,12546.0,351.7242,352.0626,351.7142,352.0029,12546.0
2024-09-10 15:30:00,353.58,353.89,353.25,353.25,15030.0,351.973,352.2816,351.6445,351.6445,15030.0
2024-09-10 15:40:00,353.39,353.57,353.21,353.52,54203.0,351.7839,351.9631,351.6047,351.9133,54203.0
2024-09-10 15:50:00,353.47,353.88,353.14,353.65,60552.0,351.8635,352.2717,351.535,352.0427,60552.0
2024-09-11 09:30:00,354.55,354.88,353.62,353.73,34802.0,352.9386,353.2671,352.0128,352.1223,34802.0
2024-09-11 09:40:00,353.33,354.25,352.93,353.52,9437.0,351.7242,352.64,351.326,351.9133,9437.0
2024-09-11 09:50:00,353.12,353.57,352.75,353.1,15718.0,351.5151,351.9631,351.1468,351.4952,15718.0
2024-09-11 10:00:00,352.5,353.18,352.17,352.47,18410.0,350.8979,351.5748,350.5694,350.8681,18410.0
2024-09-11 10:10:00,352.6,352.6,350.51,350.69,12465.0,350.9975,350.9975,348.917,349.0962,12465.0
2024-09-11 10:20:00,350.48,351.24,350.39,350.65,7106.0,348.8871,349.6437,348.7975,349.0563,7106.0
2024-09-11 10:30:00,350.27,350.34,349.69,349.69,10183.0,348.6781,348.7477,348.1007,348.1007,10183.0
2024-09-11 10:40:00,349.62,349.83,348.94,349.1,14887.0,348.031,348.2401,347.3541,347.5134,14887.0
2024-09-11 10:50:00,349.02,349.89,348.81,349.89,29475.0,347.4337,348.2998,347.2247,348.2998,29475.0
2024-09-11 11:00:00,349.4,350.68,349.24,350.67,18491.0,347.812,349.0862,347.6527,349.0762,18491.0
2024-09-11 11:10:00,350.34,351.23,350.13,351.01,11408.0,348.7477,349.6337,348.5387,349.4147,11408.0
2024-09-11 11:20:00,350.83,350.99,350.49,350.96,6292.0,349.2355,349.3948,348.8971,349.3649,6292.0
2024-09-11 11:30:00,350.86,352.28,350.86,352.23,8749.0,349.2654,350.6789,349.2654,350.6292,8749.0
2024-09-11 11:40:00,352.17,353.18,352.08,353.06,19668.0,350.5694,351.5748,350.4798,351.4554,19668.0
2024-09-11 11:50:00,353.04,353.04,351.65,351.96,3352.0,351.4355,351.4355,350.0518,350.3604,3352.0
2024-09-11 12:00:00,352.91,354.41,352.91,353.78,7941.0,351.3061,352.7992,351.3061,352.1721,7941.0
2024-09-11 12:10:00,353.8,354.46,353.71,354.28,29428.0,352.192,352.849,352.1024,352.6698,29428.0
2024-09-11 12:20:00,354.83,354.95,354.11,354.95,3510.0,353.2173,353.3368,352.5006,353.3368,3510.0
2024-09-11 12:30:00,355.22,355.26,354.73,355.26,3520.0,353.6056,353.6454,353.1178,353.6454,3520.0
2024-09-11 12:40:00,354.81,354.85,354.43,354.44,5061.0,353.1974,353.2372,352.8192,352.8291,5061.0
2024-09-11 12:50:00,354.49,355.03,354.44,354.85,2349.0,352.8789,353.4164,352.8291,353.2372,2349.0
2024-09-11 13:00:00,355.09,356.04,355.05,355.74,2725.0,353.4762,354.4218,353.4363,354.1232,2725.0
2024-09-11 13:10:00,355.91,356.2,355.9,356.1,3146.0,354.2924,354.5811,354.2825,354.4816,3146.0
2024-09-11 13:20:00,355.71,356.48,355.71,356.48,2172.0,354.0933,354.8598,354.0933,354.8598,2172.0
2024-09-11 13:30:00,356.48,356.61,356.32,356.61,2871.0,354.8598,354.9892,354.7006,354.9892,2871.0
2024-09-11 13:40:00,356.72,357.86,356.71,357.86,5783.0,355.0987,356.2336,355.0888,356.2336,5783.0
2024-09-11 13:50:00,357.86,357.94,356.99,357.32,7532.0,356.2336,356.3132,355.3675,355.696,7532.0
2024-09-11 14:00:00,357.39,357.78,357.39,357.78,3110.0,355.7657,356.1539,355.7657,356.1539,3110.0
2024-09-11 14:10:00,357.9,357.93,357.31,357.46,10777.0,356.2734,356.3032,355.6861,355.8354,10777.0
2024-09-11 14:20:00,357.55,358.69,357.5,358.59,6850.0,355.925,357.0598,355.8752,356.9602,6850.0
2024-09-11 14:30:00,358.64,358.82,358.45,358.82,9322.0,357.01,357.1892,356.8209,357.1892,9322.0
2024-09-11 14:40:00,358.9,359.51,358.56,358.8,20950.0,357.2688,357.8761,356.9304,357.1693,20950.0
2024-09-11 14:50:00,358.79,358.79,358.31,358.65,11709.0,357.1593,357.1593,356.6815,357.02,11709.0
2024-09-11 15:00:00,358.55,359.07,358.44,358.91,10358.0,356.9204,357.4381,356.8109,357.2788,10358.0
2024-09-11 15:10:00,359.02,359.63,358.91,359.49,13798.0,357.3883,357.9955,357.2788,357.8562,13798.0
2024-09-11 15:20:00,359.47,360.04,359.43,360.02,7468.0,357.8362,358.4037,357.7964,358.3837,7468.0
2024-09-11 15:30:00,359.99,360.07,359.67,359.69,28789.0,358.3539,358.4335,358.0353,358.0552,28789.0
2024-09-11 15:40:00,359.8,360.17,359.2,360.12,27368.0,358.1647,358.5331,357.5675,358.4833,27368.0
2024-09-11 15:50:00,359.96,361.78,359.8,361.05,131058.0,358.324,360.1357,358.1647,359.4091,131058.0
2024-09-12 09:30:00,361.74,362.17,360.64,361.69,29637.0,360.0959,360.524,359.0009,360.0462,29637.0
2024-09-12 09:40:00,361.94,361.99,360.59,360.79,20957.0,360.295,360.3448,358.9512,359.1502,20957.0
2024-09-12 09:50:00,360.68,361.64,360.53,361.45,28112.0,359.0407,359.9964,358.8914,359.8072,28112.0
2024-09-12 10:00:00,361.69,361.92,361.29,361.43,27185.0,360.0462,360.2751,359.648,359.7873,27185.0
2024-09-12 10:10:00,361.65,363.3,361.65,363.11,7678.0,360.0063,361.6488,360.0063,361.4597,7678.0
2024-09-12 10:20:00,363.25,363.3,362.89,363.11,7869.0,361.5991,361.6488,361.2407,361.4597,7869.0
2024-09-12 10:30:00,363.12,363.43,361.77,362.36,4693.0,361.4697,361.7782,360.1258,360.7131,4693.0
2024-09-12 10:40:00,362.81,362.81,362.21,362.6,5747.0,361.1611,361.1611,360.5638,360.952,5747.0
2024-09-12 10:50:00,362.63,363.22,361.99,361.99,17768.0,360.9819,361.5692,360.3448,360.3448,17768.0
2024-09-12 11:00:00,361.99,362.96,361.99,362.9,5100.0,360.3448,361.3104,360.3448,361.2507,5100.0
2024-09-12 11:10:00,362.96,363.75,362.52,362.95,24983.0,361.3104,362.0968,360.8724,361.3004,24983.0
2024-09-12 11:20:00,362.83,362.96,362.12,362.31,4263.0,361.181,361.3104,360.4742,360.6633,4263.0
2024-09-12 11:30:00,362.31,362.59,362.15,362.15,2877.0,360.6633,360.9421,360.5041,360.5041,2877.0
2024-09-12 11:40:00,362.23,362.42,361.45,361.7,8521.0,360.5837,360.7728,359.8072,360.0561,8521.0
2024-09-12 11:50:00,361.77,362.19,361.55,361.76,15163.0,360.1258,360.5439,359.9068,360.1158,15163.0
2024-09-12 12:00:00,361.75,362.43,361.66,362.28,2689.0,360.1059,360.7828,360.0163,360.6335,2689.0
2024-09-12 12:10:00,362.42,362.56,362.31,362.51,13486.0,360.7728,360.9122,360.6633,360.8624,13486.0
2024-09-12 12:20:00,362.57,362.81,362.35,362.7,19272.0,360.9222,361.1611,360.7032,361.0516,19272.0
2024-09-12 12:30:00,362.9,362.91,362.44,362.44,5267.0,361.2507,361.2606,360.7927,360.7927,5267.0
2024-09-12 12:40:00,362.4,362.87,362.38,362.8,6014.0,360.7529,361.2208,360.733,361.1511,6014.0
2024-09-12 12:50:00,362.97,364.0,362.97,363.95,1784.0,361.3203,362.3457,361.3203,362.2959,1784.0
2024-09-12 13:00:00,364.01,364.14,363.87,364.13,1696.0,362.3556,362.485,362.2162,362.4751,1696.0
2024-09-12 13:10:00,364.09,364.42,364.07,364.36,10876.0,362.4352,362.7637,362.4153,362.704,10876.0
2024-09-12 13:20:00,364.11,364.74,364.11,364.62,3450.0,362.4552,363.0823,362.4552,362.9628,3450.0
2024-09-12 13:30:00,364.57,364.89,364.37,364.89,5334.0,362.9131,363.2316,362.714,363.2316,5334.0
2024-09-12 13:40:00,364.85,365.06,364.66,365.06,9899.0,363.1918,363.4008,363.0027,363.4008,9899.0
2024-09-12 13:50:00,365.11,365.6,365.11,365.59,12941.0,363.4506,363.9384,363.4506,363.9284,12941.0
2024-09-12 14:00:00,365.6,365.75,365.23,365.37,3999.0,363.9384,364.0877,363.5701,363.7094,3999.0
2024-09-12 14:10:00,365.24,365.43,365.13,365.35,10153.0,363.58,363.7692,363.4705,363.6895,10153.0
2024-09-12 14:20:00,365.3,365.81,365.3,365.65,9288.0,363.6398,364.1474,363.6398,363.9882,9288.0
2024-09-12 14:30:00,365.61,365.86,365.29,365.85,4462.0,363.9483,364.1972,363.6298,364.1873,4462.0
2024-09-12 14:40:00,365.75,365.77,365.41,365.42,3711.0,364.0877,364.1076,363.7493,363.7592,3711.0
2024-09-12 14:50:00,365.38,365.56,363.81,365.47,19616.0,363.7194,363.8986,362.1565,363.809,19616.0
2024-09-12 15:00:00,365.41,365.53,365.07,365.53,9295.0,363.7493,363.8687,363.4108,363.8687,9295.0
2024-09-12 15:10:00,365.46,365.51,365.25,365.44,3764.0,363.799,363.8488,363.59,363.7791,3764.0
2024-09-12 15:20:00,365.44,365.44,365.0,365.28,3553.0,363.7791,363.7791,363.3411,363.6198,3553.0
2024-09-12 15:30:00,365.25,365.46,365.15,365.33,85891.0,363.59,363.799,363.4904,363.6696,85891.0
2024-09-12 15:40:00,365.15,365.55,364.75,364.86,21535.0,363.4904,363.8886,363.0923,363.2018,21535.0
2024-09-12 15:50:00,364.7,365.23,364.6,365.2,114814.0,363.0425,363.5701,362.9429,363.5402,114814.0
2024-09-13 09:30:00,365.72,366.45,365.07,366.26,42215.0,364.0578,364.7845,363.4108,364.5954,42215.0
2024-09-13 09:40:00,366.21,366.54,366.01,366.34,12095.0,364.5456,364.8741,364.3465,364.675,12095.0
2024-09-13 09:50:00,366.16,366.51,366.02,366.17,9820.0,364.4958,364.8443,364.3565,364.5058,9820.0
2024-09-13 10:00:00,366.12,366.72,365.43,366.61,20095.0,364.456,365.0533,363.7692,364.9438,20095.0
2024-09-13 10:10:00,366.69,366.83,366.3,366.42,7358.0,365.0234,365.1628,364.6352,364.7547,7358.0
2024-09-13 10:20:00,366.58,367.08,366.04,366.05,10576.0,364.9139,365.4117,364.3764,364.3863,10576.0
2024-09-13 10:30:00,365.98,366.32,365.17,366.32,8396.0,364.3167,364.6551,363.5103,364.6551,8396.0
2024-09-13 10:40:00,366.61,367.21,366.6,367.05,3710.0,364.9438,365.5411,364.9338,365.3818,3710.0
2024-09-13 10:50:00,367.15,367.15,366.53,366.65,6976.0,365.4813,365.4813,364.8642,364.9836,6976.0
2024-09-13 11:00:00,366.91,367.22,366.86,367.1,4078.0,365.2424,365.551,365.1927,365.4316,4078.0
2024-09-13 11:10:00,366.88,367.18,366.87,367.16,1882.0,365.2126,365.5112,365.2026,365.4913,1882.0
2024-09-13 11:20:00,366.94,367.38,366.94,367.03,4900.0,365.2723,365.7103,365.2723,365.3619,4900.0
2024-09-13 11:30:00,367.09,367.26,366.69,366.81,7333.0,365.4216,365.5908,365.0234,365.1429,7333.0
2024-09-13 11:40:00,367.14,367.31,366.9,367.27,6786.0,365.4714,365.6406,365.2325,365.6008,6786.0
2024-09-13 11:50:00,367.25,367.43,367.18,367.3,10256.0,365.5809,365.7601,365.5112,365.6307,10256.0
2024-09-13 12:00:00,367.33,367.68,366.95,366.97,9905.0,365.6605,366.0089,365.2823,365.3022,9905.0
2024-09-13 12:10:00,366.99,367.1,366.45,366.63,13478.0,365.3221,365.4316,364.7845,364.9637,13478.0
2024-09-13 12:20:00,366.62,366.8,366.51,366.62,8499.0,364.9538,365.1329,364.8443,364.9538,8499.0
2024-09-13 12:30:00,366.67,366.76,366.49,366.49,2455.0,365.0035,365.0931,364.8243,364.8243,2455.0
2024-09-13 12:40:00,366.67,366.7,366.28,366.55,3777.0,365.0035,365.0334,364.6153,364.8841,3777.0
2024-09-13 12:50:00,366.49,367.25,366.48,367.25,3196.0,364.8243,365.5809,364.8144,365.5809,3196.0
2024-09-13 13:00:00,367.31,367.59,367.3,367.59,1893.0,365.6406,365.9193,365.6307,365.9193,1893.0
2024-09-13 13:10:00,367.47,367.75,367.45,367.71,3213.0,365.7999,366.0786,365.78,366.0388,3213.0
2024-09-13 13:20:00,367.68,367.72,367.43,367.63,4043.0,366.0089,366.0488,365.7601,365.9592,4043.0
2024-09-13 13:30:00,367.72,367.72,367.29,367.72,4296.0,366.0488,366.0488,365.6207,366.0488,4296.0
2024-09-13 13:40:00,367.64,367.71,367.46,367.65,7162.0,365.9691,366.0388,365.7899,365.9791,7162.0
2024-09-13 13:50:00,367.67,367.88,367.57,367.57,4022.0,365.999,366.208,365.8994,365.8994,4022.0
2024-09-13 14:00:00,367.42,367.78,366.61,367.78,8515.0,365.7501,366.1085,364.9438,366.1085,8515.0
2024-09-13 14:10:00,367.59,367.69,367.2,367.28,9303.0,365.9193,366.0189,365.5311,365.6108,9303.0
2024-09-13 14:20:00,367.21,367.21,366.54,366.7,12617.0,365.5411,365.5411,364.8741,365.0334,12617.0
2024-09-13 14:30:00,366.65,366.71,366.47,366.58,5797.0,364.9836,365.0433,364.8044,364.9139,5797.0
2024-09-13 14:40:00,366.57,366.92,366.46,366.61,5965.0,364.904,365.2524,364.7945,364.9438,5965.0
2024-09-13 14:50:00,366.52,366.67,366.38,366.62,4131.0,364.8542,365.0035,364.7148,364.9538,4131.0
2024-09-13 15:00:00,366.59,366.59,366.28,366.54,8596.0,364.9239,364.9239,364.6153,364.8741,8596.0
2024-09-13 15:10:00,366.45,366.87,366.35,366.81,4101.0,364.7845,365.2026,364.685,365.1429,4101.0
2024-09-13 15:20:00,366.8,366.97,366.67,366.84,4416.0,365.1329,365.3022,365.0035,365.1728,4416.0
2024-09-13 15:30:00,366.89,366.93,366.47,366.74,12698.0,365.2225,365.2623,364.8044,365.0732,12698.0
2024-09-13 15:40:00,366.89,367.02,366.77,366.91,33925.0,365.2225,365.3519,365.1031,365.2424,33925.0
2024-09-13 15:50:00,367.0,367.17,366.77,366.77,43793.0,365.332,365.5013,365.1031,365.1031,43793.0
2024-09-16 09:30:00,364.87,365.26,363.13,363.81,30033.0,363.2117,363.5999,361.4796,362.1565,30033.0
2024-09-16 09:40:00,363.9,365.16,363.8,365.14,30836.0,362.2461,363.5004,362.1466,363.4805,30836.0
2024-09-16 09:50:00,364.89,365.87,364.89,365.34,13418.0,363.2316,364.2072,363.2316,363.6796,13418.0
2024-09-16 10:00:00,365.22,365.78,364.94,365.36,8652.0,363.5601,364.1176,363.2814,363.6995,8652.0
2024-09-16 10:10:00,365.33,366.0,365.23,365.71,11352.0,363.6696,364.3366,363.5701,364.0479,11352.0
2024-09-16 10:20:00,365.6,365.6,364.72,364.8,54721.0,363.9384,363.9384,363.0624,363.142,54721.0
2024-09-16 10:30:00,364.74,364.74,363.52,364.05,12285.0,363.0823,363.0823,361.8678,362.3954,12285.0
2024-09-16 10:40:00,364.27,364.63,363.77,364.24,7745.0,362.6144,362.9728,362.1167,362.5846,7745.0
2024-09-16 10:50:00,364.28,364.57,363.9,363.97,7459.0,362.6244,362.9131,362.2461,362.3158,7459.0
2024-09-16 11:00:00,363.92,364.24,363.7,364.24,2847.0,362.266,362.5846,362.047,362.5846,2847.0
2024-09-16 11:10:00,364.28,364.97,364.27,364.91,11175.0,362.6244,363.3113,362.6144,363.2515,11175.0
2024-09-16 11:20:00,364.92,365.29,364.75,364.9,34645.0,363.2615,363.6298,363.0923,363.2416,34645.0
2024-09-16 11:30:00,364.85,365.14,364.51,364.65,29845.0,363.1918,363.4805,362.8533,362.9927,29845.0
2024-09-16 11:40:00,364.59,364.6,364.03,364.26,7281.0,362.933,362.9429,362.3755,362.6045,7281.0
2024-09-16 11:50:00,364.11,364.7,364.03,364.65,4859.0,362.4552,363.0425,362.3755,362.9927,4859.0
2024-09-16 12:00:00,364.75,364.77,364.37,364.77,6856.0,363.0923,363.1122,362.714,363.1122,6856.0
2024-09-16 12:10:00,364.76,364.77,363.93,363.93,2781.0,363.1022,363.1122,362.276,362.276,2781.0
2024-09-16 12:20:00,363.92,364.68,363.81,364.61,19602.0,362.266,363.0226,362.1565,362.9529,19602.0
2024-09-16 12:30:00,364.74,364.74,364.2,364.4,3515.0,363.0823,363.0823,362.5447,362.7438,3515.0
2024-09-16 12:40:00,364.4,364.46,364.17,364.4,1558.0,362.7438,362.8036,362.5149,362.7438,1558.0
2024-09-16 12:50:00,364.49,364.83,364.49,364.78,4248.0,362.8334,363.1719,362.8334,363.1221,4248.0
2024-09-16 13:00:00,364.81,364.91,364.78,364.82,5284.0,363.152,363.2515,363.1221,363.1619,5284.0
2024-09-16 13:10:00,364.86,365.0,364.69,364.77,16246.0,363.2018,363.3411,363.0325,363.1122,16246.0
2024-09-16 13:20:00,364.75,365.1,364.52,364.92,11156.0,363.0923,363.4407,362.8633,363.2615,11156.0
2024-09-16 13:30:00,364.99,365.54,364.99,365.51,15523.0,363.3312,363.8787,363.3312,363.8488,15523.0
2024-09-16 13:40:00,365.48,365.69,365.2,365.61,31710.0,363.8189,364.028,363.5402,363.9483,31710.0
2024-09-16 13:50:00,365.65,365.83,365.51,365.77,34172.0,363.9882,364.1673,363.8488,364.1076,34172.0
2024-09-16 14:00:00,365.77,365.79,365.35,365.57,33263.0,364.1076,364.1275,363.6895,363.9085,33263.0
2024-09-16 14:10:00,365.59,365.8,365.48,365.53,38549.0,363.9284,364.1375,363.8189,363.8687,38549.0
2024-09-16 14:20:00,365.5,365.85,365.44,365.75,53222.0,363.8388,364.1873,363.7791,364.0877,53222.0
2024-09-16 14:30:00,365.72,365.77,365.41,365.52,86787.0,364.0578,364.1076,363.7493,363.8588,86787.0
2024-09-16 14:40:00,365.53,365.54,365.01,365.31,11543.0,363.8687,363.8787,363.3511,363.6497,11543.0
2024-09-16 14:50:00,365.33,365.62,365.06,365.61,52138.0,363.6696,363.9583,363.4008,363.9483,52138.0
2024-09-16 15:00:00,365.6,365.6,365.32,365.41,9498.0,363.9384,363.9384,363.6597,363.7493,9498.0
2024-09-16 15:10:00,365.41,365.49,365.02,365.23,17879.0,363.7493,363.8289,363.361,363.5701,17879.0
2024-09-16 15:20:00,365.13,365.21,364.97,365.17,13042.0,363.4705,363.5502,363.3113,363.5103,13042.0
2024-09-16 15:30:00,365.17,365.55,365.13,365.54,15405.0,363.5103,363.8886,363.4705,363.8787,15405.0
2024-09-16 15:40:00,365.52,365.72,365.48,365.52,23112.0,363.8588,364.0578,363.8189,363.8588,23112.0
2024-09-16 15:50:00,365.45,365.89,365.45,365.67,73504.0,363.7891,364.2271,363.7891,364.0081,73504.0
2024-09-17 09:30:00,367.94,368.35,367.13,367.61,59773.0,366.2678,366.6759,365.4614,365.9393,59773.0
2024-09-17 09:40:00,367.44,368.26,367.26,367.26,22435.0,365.77,366.5863,365.5908,365.5908,22435.0
2024-09-17 09:50:00,367.26,367.72,366.84,367.54,12689.0,365.5908,366.0488,365.1728,365.8696,12689.0
2024-09-17 10:00:00,367.56,368.43,367.36,368.35,6776.0,365.8895,366.7555,365.6904,366.6759,6776.0
2024-09-17 10:10:00,368.26,368.42,367.88,368.11,10008.0,366.5863,366.7456,366.208,366.437,10008.0
2024-09-17 10:20:00,368.08,368.26,367.63,368.13,8386.0,366.4071,366.5863,365.9592,366.4569,8386.0
2024-09-17 10:30:00,368.14,368.25,367.38,368.24,20652.0,366.4668,366.5763,365.7103,366.5664,20652.0
2024-09-17 10:40:00,368.21,369.01,368.21,368.91,5787.0,366.5365,367.3329,366.5365,367.2333,5787.0
2024-09-17 10:50:00,368.87,368.87,367.33,367.65,5697.0,367.1935,367.1935,365.6605,365.9791,5697.0
2024-09-17 11:00:00,367.68,368.07,367.46,367.82,15867.0,366.0089,366.3972,365.7899,366.1483,15867.0
2024-09-17 11:10:00,367.83,368.32,367.78,368.2,10759.0,366.1583,366.646,366.1085,366.5266,10759.0
2024-09-17 11:20:00,368.11,368.11,367.53,367.53,4795.0,366.437,366.437,365.8596,365.8596,4795.0
2024-09-17 11:30:00,367.53,367.53,367.28,367.31,6559.0,365.8596,365.8596,365.6108,365.6406,6559.0
2024-09-17 11:40:00,367.16,367.65,367.16,367.36,4056.0,365.4913,365.9791,365.4913,365.6904,4056.0
2024-09-17 11:50:00,367.52,367.65,367.39,367.54,8910.0,365.8497,365.9791,365.7203,365.8696,8910.0
2024-09-17 12:00:00,367.65,367.74,367.31,367.31,6150.0,365.9791,366.0687,365.6406,365.6406,6150.0
2024-09-17 12:10:00,367.21,367.39,366.54,366.54,13760.0,365.5411,365.7203,364.8741,364.8741,13760.0
2024-09-17 12:20:00,366.58,366.58,365.52,366.22,10656.0,364.9139,364.9139,363.8588,364.5556,10656.0
2024-09-17 12:30:00,365.98,366.25,365.88,365.89,8035.0,364.3167,364.5854,364.2171,364.2271,8035.0
2024-09-17 12:40:00,366.08,366.09,364.93,364.93,2842.0,364.4162,364.4262,363.2714,363.2714,2842.0
2024-09-17 12:50:00,364.61,365.62,364.53,365.19,5822.0,362.9529,363.9583,362.8732,363.5303,5822.0
2024-09-17 13:00:00,365.23,365.61,365.23,365.44,3690.0,363.5701,363.9483,363.5701,363.7791,3690.0
2024-09-17 13:10:00,365.11,365.56,365.0,365.56,2170.0,363.4506,363.8986,363.3411,363.8986,2170.0
2024-09-17 13:20:00,365.63,366.17,365.63,366.08,6443.0,363.9683,364.5058,363.9683,364.4162,6443.0
2024-09-17 13:30:00,365.92,365.93,365.62,365.62,4645.0,364.2569,364.2669,363.9583,363.9583,4645.0
2024-09-17 13:40:00,365.4,365.42,364.29,365.39,9460.0,363.7393,363.7592,362.6343,363.7293,9460.0
2024-09-17 13:50:00,365.33,365.91,365.32,365.78,5510.0,363.6696,364.247,363.6597,364.1176,5510.0
2024-09-17 14:00:00,365.8,366.04,365.8,366.02,2262.0,364.1375,364.3764,364.1375,364.3565,2262.0
2024-09-17 14:10:00,365.92,366.16,365.66,365.84,6077.0,364.2569,364.4958,363.9981,364.1773,6077.0
2024-09-17 14:20:00,365.63,366.19,365.62,365.84,6636.0,363.9683,364.5257,363.9583,364.1773,6636.0
2024-09-17 14:30:00,365.72,365.89,365.59,365.77,6357.0,364.0578,364.2271,363.9284,364.1076,6357.0
2024-09-17 14:40:00,365.7,365.97,365.0,365.33,18260.0,364.0379,364.3067,363.3411,363.6696,18260.0
2024-09-17 14:50:00,365.13,365.33,364.94,365.33,9380.0,363.4705,363.6696,363.2814,363.6696,9380.0
2024-09-17 15:00:00,365.29,365.58,365.25,365.46,16430.0,363.6298,363.9185,363.59,363.799,16430.0
2024-09-17 15:10:00,365.46,365.73,365.39,365.61,5521.0,363.799,364.0678,363.7293,363.9483,5521.0
2024-09-17 15:20:00,365.43,365.57,365.03,365.57,9632.0,363.7692,363.9085,363.371,363.9085,9632.0
2024-09-17 15:30:00,365.5,365.7,365.32,365.65,13593.0,363.8388,364.0379,363.6597,363.9882,13593.0
2024-09-17 15:40:00,365.56,365.66,365.28,365.62,16362.0,363.8986,363.9981,363.6198,363.9583,16362.0
2024-09-17 15:50:00,365.7,366.12,365.45,366.12,31217.0,364.0379,364.456,363.7891,364.456,31217.0
2024-09-18 09:30:00,367.48,367.48,365.62,365.99,107099.0,365.8098,365.8098,363.9583,364.3266,107099.0
2024-09-18 09:40:00,365.81,366.39,365.81,365.99,23200.0,364.1474,364.7248,364.1474,364.3266,23200.0
2024-09-18 09:50:00,366.15,366.45,365.68,366.3,18303.0,364.4859,364.7845,364.018,364.6352,18303.0
2024-09-18 10:00:00,366.41,366.56,365.93,365.99,87648.0,364.7447,364.894,364.2669,364.3266,87648.0
2024-09-18 10:10:00,365.99,366.26,365.42,365.81,18309.0,364.3266,364.5954,363.7592,364.1474,18309.0
2024-09-18 10:20:00,365.7,366.4,365.61,366.4,7350.0,364.0379,364.7348,363.9483,364.7348,7350.0
2024-09-18 10:30:00,366.34,366.49,365.94,366.42,4997.0,364.675,364.8243,364.2768,364.7547,4997.0
2024-09-18 10:40:00,366.43,366.88,366.42,366.67,7528.0,364.7646,365.2126,364.7547,365.0035,7528.0
2024-09-18 10:50:00,366.41,366.48,366.24,366.25,3426.0,364.7447,364.8144,364.5755,364.5854,3426.0
2024-09-18 11:00:00,366.29,366.53,366.26,366.29,2587.0,364.6253,364.8642,364.5954,364.6253,2587.0
2024-09-18 11:10:00,365.95,366.03,365.73,365.79,2279.0,364.2868,364.3664,364.0678,364.1275,2279.0
2024-09-18 11:20:00,365.82,365.83,365.4,365.74,7685.0,364.1574,364.1673,363.7393,364.0778,7685.0
2024-09-18 11:30:00,365.73,365.73,365.24,365.24,3908.0,364.0678,364.0678,363.58,363.58,3908.0
2024-09-18 11:40:00,365.28,365.28,364.52,364.68,15163.0,363.6198,363.6198,362.8633,363.0226,15163.0
2024-09-18 11:50:00,364.81,364.97,364.65,364.66,46042.0,363.152,363.3113,362.9927,363.0027,46042.0
2024-09-18 12:00:00,364.5,364.96,364.5,364.96,7129.0,362.8434,363.3013,362.8434,363.3013,7129.0
2024-09-18 12:10:00,364.97,365.77,364.97,365.75,17083.0,363.3113,364.1076,363.3113,364.0877,17083.0
2024-09-18 12:20:00,365.83,366.17,365.75,366.16,13905.0,364.1673,364.5058,364.0877,364.4958,13905.0
2024-09-18 12:30:00,366.15,366.22,366.0,366.11,2980.0,364.4859,364.5556,364.3366,364.4461,2980.0
2024-09-18 12:40:00,366.02,366.18,365.92,366.16,6790.0,364.3565,364.5158,364.2569,364.4958,6790.0
2024-09-18 12:50:00,366.29,366.79,366.28,366.66,10524.0,364.6253,365.123,364.6153,364.9936,10524.0
2024-09-18 13:00:00,366.67,366.72,366.46,366.51,5029.0,365.0035,365.0533,364.7945,364.8443,5029.0
2024-09-18 13:10:00,366.53,366.56,366.25,366.41,4368.0,364.8642,364.894,364.5854,364.7447,4368.0
2024-09-18 13:20:00,366.47,366.63,366.07,366.63,35910.0,364.8044,364.9637,364.4063,364.9637,35910.0
2024-09-18 13:30:00,366.85,367.05,366.27,366.33,11529.0,365.1827,365.3818,364.6053,364.6651,11529.0
2024-09-18 13:40:00,366.34,366.61,366.27,366.45,5561.0,364.675,364.9438,364.6053,364.7845,5561.0
2024-09-18 13:50:00,366.25,366.42,366.07,366.4,7883.0,364.5854,364.7547,364.4063,364.7348,7883.0
2024-09-18 14:00:00,365.74,370.13,365.07,367.84,25166.0,364.0778,368.4478,363.4108,366.1682,25166.0
2024-09-18 14:10:00,368.01,368.73,366.19,368.38,16276.0,366.3374,367.0542,364.5257,366.7058,16276.0
2024-09-18 14:20:00,368.23,368.61,367.75,368.51,19759.0,366.5564,366.9347,366.0786,366.8352,19759.0
2024-09-18 14:30:00,368.61,369.58,367.59,368.32,40284.0,366.9347,367.9003,365.9193,366.646,40284.0
2024-09-18 14:40:00,368.02,368.45,366.89,367.97,21653.0,366.3474,366.7754,365.2225,366.2976,21653.0
2024-09-18 14:50:00,367.69,368.69,367.13,367.13,8151.0,366.0189,367.0143,365.4614,365.4614,8151.0
2024-09-18 15:00:00,367.06,367.06,364.98,365.41,18597.0,365.3918,365.3918,363.3212,363.7493,18597.0
2024-09-18 15:10:00,365.26,367.15,365.07,366.84,13690.0,363.5999,365.4813,363.4108,365.1728,13690.0
2024-09-18 15:20:00,366.71,368.13,365.31,367.65,16424.0,365.0433,366.4569,363.6497,365.9791,16424.0
2024-09-18 15:30:00,367.77,368.02,366.12,366.21,13970.0,366.0985,366.3474,364.456,364.5456,13970.0
2024-09-18 15:40:00,366.82,366.82,364.61,364.96,19386.0,365.1528,365.1528,362.9529,363.3013,19386.0
2024-09-18 15:50:00,364.8,365.63,364.57,364.83,201249.0,363.142,363.9683,362.9131,363.1719,201249.0
2024-09-19 09:30:00,372.71,372.79,371.89,372.65,22211.0,371.0161,371.0957,370.1998,370.9563,22211.0
2024-09-19 09:40:00,372.73,373.13,372.11,372.29,20026.0,371.036,371.4342,370.4188,370.598,20026.0
2024-09-19 09:50:00,372.07,372.41,371.41,372.2,29970.0,370.379,370.7174,369.722,370.5084,29970.0
2024-09-19 10:00:00,372.36,372.97,372.13,372.62,29568.0,370.6677,371.2749,370.4387,370.9265,29568.0
2024-09-19 10:10:00,372.38,373.63,372.32,373.61,26189.0,370.6876,371.9319,370.6278,371.912,26189.0
2024-09-19 10:20:00,373.72,374.24,373.41,374.24,12266.0,372.0215,372.5391,371.7129,372.5391,12266.0
2024-09-19 10:30:00,374.3,374.57,374.05,374.14,9566.0,372.5988,372.8676,372.35,372.4396,9566.0
2024-09-19 10:40:00,374.28,374.28,372.99,373.22,63966.0,372.5789,372.5789,371.2948,371.5238,63966.0
2024-09-19 10:50:00,373.41,373.41,372.71,372.71,7505.0,371.7129,371.7129,371.0161,371.0161,7505.0
2024-09-19 11:00:00,372.79,373.47,372.62,372.99,11521.0,371.0957,371.7726,370.9265,371.2948,11521.0
2024-09-19 11:10:00,373.07,373.88,373.07,373.83,3835.0,371.3744,372.1808,371.3744,372.131,3835.0
2024-09-19 11:20:00,373.89,374.1,373.81,373.99,3625.0,372.1907,372.3998,372.1111,372.2903,3625.0
2024-09-19 11:30:00,374.06,374.12,373.64,373.96,22374.0,372.3599,372.4197,371.9418,372.2604,22374.0
2024-09-19 11:40:00,373.91,374.18,373.8,374.18,13253.0,372.2106,372.4794,372.1011,372.4794,13253.0
2024-09-19 11:50:00,373.86,373.95,373.21,373.39,5072.0,372.1608,372.2504,371.5138,371.693,5072.0
2024-09-19 12:00:00,373.36,374.13,373.35,374.1,14798.0,371.6631,372.4296,371.6532,372.3998,14798.0
2024-09-19 12:10:00,374.1,374.24,373.72,374.24,4367.0,372.3998,372.5391,372.0215,372.5391,4367.0
2024-09-19 12:20:00,374.1,374.48,374.1,374.33,3922.0,372.3998,372.778,372.3998,372.6287,3922.0
2024-09-19 12:30:00,374.39,374.45,374.19,374.36,2750.0,372.6884,372.7482,372.4893,372.6586,2750.0
2024-09-19 12:40:00,374.35,374.36,374.19,374.33,756.0,372.6486,372.6586,372.4893,372.6287,756.0
2024-09-19 12:50:00,374.33,374.39,374.0,374.0,2964.0,372.6287,372.6884,372.3002,372.3002,2964.0
2024-09-19 13:00:00,374.19,374.19,374.01,374.11,2392.0,372.4893,372.4893,372.3102,372.4097,2392.0
2024-09-19 13:10:00,374.06,374.36,373.87,374.35,2398.0,372.3599,372.6586,372.1708,372.6486,2398.0
2024-09-19 13:20:00,374.35,374.4,373.98,374.11,7040.0,372.6486,372.6984,372.2803,372.4097,7040.0
2024-09-19 13:30:00,374.27,374.46,374.14,374.33,4296.0,372.569,372.7581,372.4396,372.6287,4296.0
2024-09-19 13:40:00,374.54,374.83,374.47,374.73,3667.0,372.8378,373.1264,372.7681,373.0269,3667.0
2024-09-19 13:50:00,374.63,374.8,374.63,374.73,2306.0,372.9273,373.0966,372.9273,373.0269,2306.0
2024-09-19 14:00:00,374.67,374.83,374.47,374.48,4861.0,372.9672,373.1264,372.7681,372.778,4861.0
2024-09-19 14:10:00,374.51,374.52,373.54,373.69,5877.0,372.8079,372.8178,371.8423,371.9916,5877.0
2024-09-19 14:20:00,374.0,374.34,373.99,374.34,4144.0,372.3002,372.6387,372.2903,372.6387,4144.0
2024-09-19 14:30:00,374.3,374.3,373.96,374.25,6113.0,372.5988,372.5988,372.2604,372.5491,6113.0
2024-09-19 14:40:00,374.33,374.33,373.89,374.0,10872.0,372.6287,372.6287,372.1907,372.3002,10872.0
2024-09-19 14:50:00,373.52,374.15,373.52,374.14,21957.0,371.8224,372.4495,371.8224,372.4396,21957.0
2024-09-19 15:00:00,374.26,374.26,373.85,373.88,10088.0,372.559,372.559,372.1509,372.1808,10088.0
2024-09-19 15:10:00,373.87,373.93,373.45,373.45,13079.0,372.1708,372.2305,371.7527,371.7527,13079.0
2024-09-19 15:20:00,373.38,373.9,373.26,373.69,10911.0,371.683,372.2007,371.5636,371.9916,10911.0
2024-09-19 15:30:00,373.63,373.99,373.35,373.99,23351.0,371.9319,372.2903,371.6532,372.2903,23351.0
2024-09-19 15:40:00,374.03,374.28,373.74,374.15,19303.0,372.3301,372.5789,372.0414,372.4495,19303.0
2024-09-19 15:50:00,374.15,374.15,373.1,373.59,68459.0,372.4495,372.4495,371.4043,371.8921,68459.0
2024-09-20 09:30:00,373.03,374.13,373.03,373.71,21679.0,371.3346,372.4296,371.3346,372.0115,21679.0
2024-09-20 09:40:00,373.76,373.89,373.35,373.35,11607.0,372.0613,372.1907,371.6532,371.6532,11607.0
2024-09-20 09:50:00,373.53,373.88,372.88,372.88,20150.0,371.8323,372.1808,371.1853,371.1853,20150.0
2024-09-20 10:00:00,372.88,373.17,372.64,373.12,7737.0,371.1853,371.474,370.9464,371.4242,7737.0
2024-09-20 10:10:00,372.98,373.11,372.41,372.67,11479.0,371.2848,371.4143,370.7174,370.9763,11479.0
2024-09-20 10:20:00,372.66,373.05,372.45,372.8,7156.0,370.9663,371.3545,370.7573,371.1057,7156.0
2024-09-20 10:30:00,372.7,372.95,372.26,372.85,20605.0,371.0061,371.255,370.5681,371.1554,20605.0
2024-09-20 10:40:00,373.0,373.0,372.31,372.45,5272.0,371.3048,371.3048,370.6179,370.7573,5272.0
2024-09-20 10:50:00,372.45,372.53,371.75,371.93,10496.0,370.7573,370.8369,370.0604,370.2396,10496.0
2024-09-20 11:00:00,371.72,371.75,371.55,371.63,7132.0,370.0306,370.0604,369.8613,369.941,7132.0
2024-09-20 11:10:00,371.7,371.73,370.64,371.2,4297.0,370.0107,370.0405,368.9555,369.5129,4297.0
2024-09-20 11:20:00,371.24,371.61,371.24,371.34,3320.0,369.5528,369.9211,369.5528,369.6523,3320.0
2024-09-20 11:30:00,371.37,372.17,371.33,371.92,2765.0,369.6822,370.4785,369.6423,370.2297,2765.0
2024-09-20 11:40:00,371.96,372.65,371.96,372.54,8444.0,370.2695,370.9563,370.2695,370.8468,8444.0
2024-09-20 11:50:00,372.52,372.66,372.19,372.63,11133.0,370.8269,370.9663,370.4984,370.9364,11133.0
2024-09-20 12:00:00,372.45,373.01,372.42,372.96,9811.0,370.7573,371.3147,370.7274,371.2649,9811.0
2024-09-20 12:10:00,372.95,372.97,372.79,372.86,3930.0,371.255,371.2749,371.0957,371.1654,3930.0
2024-09-20 12:20:00,373.0,373.46,372.9,373.39,15073.0,371.3048,371.7627,371.2052,371.693,15073.0
2024-09-20 12:30:00,373.38,373.43,373.1,373.43,3894.0,371.683,371.7328,371.4043,371.7328,3894.0
2024-09-20 12:40:00,373.29,373.49,373.22,373.49,2412.0,371.5934,371.7925,371.5238,371.7925,2412.0
2024-09-20 12:50:00,373.5,373.61,373.38,373.38,1946.0,371.8025,371.912,371.683,371.683,1946.0
2024-09-20 13:00:00,373.4,373.48,373.18,373.23,4467.0,371.7029,371.7826,371.4839,371.5337,4467.0
2024-09-20 13:10:00,373.24,373.45,373.09,373.32,2523.0,371.5437,371.7527,371.3943,371.6233,2523.0
2024-09-20 13:20:00,373.3,373.37,372.97,373.13,5032.0,371.6034,371.6731,371.2749,371.4342,5032.0
2024-09-20 13:30:00,373.13,373.55,373.13,373.43,2148.0,371.4342,371.8523,371.4342,371.7328,2148.0
2024-09-20 13:40:00,373.31,373.44,373.06,373.09,6114.0,371.6133,371.7428,371.3645,371.3943,6114.0
2024-09-20 13:50:00,373.16,373.16,372.85,372.95,1767.0,371.464,371.464,371.1554,371.255,1767.0
2024-09-20 14:00:00,372.94,372.95,372.16,372.16,11785.0,371.245,371.255,370.4686,370.4686,11785.0
2024-09-20 14:10:00,372.07,372.46,371.95,372.27,3581.0,370.379,370.7672,370.2595,370.5781,3581.0
2024-09-20 14:20:00,372.24,372.33,372.09,372.24,3347.0,370.5482,370.6378,370.3989,370.5482,3347.0
2024-09-20 14:30:00,372.13,372.16,371.84,372.13,9353.0,370.4387,370.4686,370.15,370.4387,9353.0
2024-09-20 14:40:00,371.99,372.26,371.95,372.25,2835.0,370.2993,370.5681,370.2595,370.5582,2835.0
2024-09-20 14:50:00,372.21,373.09,372.21,373.01,223703.0,370.5183,371.3943,370.5183,371.3147,223703.0
2024-09-20 15:00:00,373.0,373.14,372.68,372.9,5691.0,371.3048,371.4441,370.9862,371.2052,5691.0
2024-09-20 15:10:00,372.93,373.26,372.89,373.08,10480.0,371.2351,371.5636,371.1953,371.3844,10480.0
2024-09-20 15:20:00,373.13,373.69,373.13,373.54,12702.0,371.4342,371.9916,371.4342,371.8423,12702.0
2024-09-20 15:30:00,373.51,374.24,373.38,374.1,14710.0,371.8124,372.5391,371.683,372.3998,14710.0
2024-09-20 15:40:00,374.03,374.18,373.62,373.63,24192.0,372.3301,372.4794,371.9219,371.9319,24192.0
2024-09-20 15:50:00,373.69,373.69,372.78,373.0,118956.0,371.9916,371.9916,371.0858,371.3048,118956.0
2024-09-23 09:30:00,373.57,373.73,372.58,373.08,52232.0,371.8722,372.0314,370.8867,371.3844,52232.0
2024-09-23 09:40:00,373.05,373.46,372.74,373.46,8834.0,371.3545,371.7627,371.0459,371.7627,8834.0
2024-09-23 09:50:00,373.83,373.83,373.13,373.17,18624.0,372.131,372.131,371.4342,371.474,18624.0
2024-09-23 10:00:00,373.0,373.9,372.83,373.63,42643.0,371.3048,372.2007,371.1355,371.9319,42643.0
2024-09-23 10:10:00,373.61,373.84,373.2,373.59,12435.0,371.912,372.1409,371.5038,371.8921,12435.0
2024-09-23 10:20:00,373.65,374.2,373.51,373.81,9817.0,371.9518,372.4993,371.8124,372.1111,9817.0
2024-09-23 10:30:00,373.78,373.82,373.09,373.14,43538.0,372.0812,372.121,371.3943,371.4441,43538.0
2024-09-23 10:40:00,373.2,374.04,373.2,374.03,7071.0,371.5038,372.34,371.5038,372.3301,7071.0
2024-09-23 10:50:00,373.93,374.13,373.74,373.82,3213.0,372.2305,372.4296,372.0414,372.121,3213.0
2024-09-23 11:00:00,373.69,373.69,372.97,373.11,10532.0,371.9916,371.9916,371.2749,371.4143,10532.0
2024-09-23 11:10:00,373.46,373.55,373.1,373.1,3176.0,371.7627,371.8523,371.4043,371.4043,3176.0
2024-09-23 11:20:00,373.13,373.77,373.13,373.7,10820.0,371.4342,372.0713,371.4342,372.0016,10820.0
2024-09-23 11:30:00,373.74,374.04,373.71,374.04,15594.0,372.0414,372.34,372.0115,372.34,15594.0
2024-09-23 11:40:00,374.03,374.16,373.84,373.91,20992.0,372.3301,372.4595,372.1409,372.2106,20992.0
2024-09-23 11:50:00,373.91,374.25,373.75,373.95,9614.0,372.2106,372.5491,372.0513,372.2504,9614.0
2024-09-23 12:00:00,373.82,373.92,373.63,373.68,11055.0,372.121,372.2206,371.9319,371.9817,11055.0
2024-09-23 12:10:00,373.49,373.6,372.86,373.14,54596.0,371.7925,371.902,371.1654,371.4441,54596.0
2024-09-23 12:20:00,373.14,373.46,373.01,373.26,112134.0,371.4441,371.7627,371.3147,371.5636,112134.0
2024-09-23 12:30:00,373.26,373.5,373.0,373.1,4630.0,371.5636,371.8025,371.3048,371.4043,4630.0
2024-09-23 12:40:00,373.13,373.31,372.87,373.16,28642.0,371.4342,371.6133,371.1753,371.464,28642.0
2024-09-23 12:50:00,373.22,373.27,372.83,373.08,7895.0,371.5238,371.5735,371.1355,371.3844,7895.0
2024-09-23 13:00:00,372.92,372.96,372.5,372.85,10991.0,371.2251,371.2649,370.807,371.1554,10991.0
2024-09-23 13:10:00,372.8,373.05,372.65,373.05,8141.0,371.1057,371.3545,370.9563,371.3545,8141.0
2024-09-23 13:20:00,373.1,373.11,372.7,372.9,6593.0,371.4043,371.4143,371.0061,371.2052,6593.0
2024-09-23 13:30:00,372.9,373.29,372.81,372.99,5867.0,371.2052,371.5934,371.1156,371.2948,5867.0
2024-09-23 13:40:00,373.1,373.32,373.03,373.23,5433.0,371.4043,371.6233,371.3346,371.5337,5433.0
2024-09-23 13:50:00,373.2,373.51,373.2,373.51,6841.0,371.5038,371.8124,371.5038,371.8124,6841.0
2024-09-23 14:00:00,373.5,373.57,373.18,373.57,6587.0,371.8025,371.8722,371.4839,371.8722,6587.0
2024-09-23 14:10:00,373.55,373.64,373.28,373.47,24110.0,371.8523,371.9418,371.5835,371.7726,24110.0
2024-09-23 14:20:00,373.45,373.7,373.33,373.37,11132.0,371.7527,372.0016,371.6333,371.6731,11132.0
2024-09-23 14:30:00,373.39,373.57,373.36,373.5,9757.0,371.693,371.8722,371.6631,371.8025,9757.0
2024-09-23 14:40:00,373.39,373.57,373.35,373.54,24956.0,371.693,371.8722,371.6532,371.8423,24956.0
2024-09-23 14:50:00,373.48,373.79,373.46,373.71,13367.0,371.7826,372.0912,371.7627,372.0115,13367.0
2024-09-23 15:00:00,373.65,373.79,373.45,373.48,17971.0,371.9518,372.0912,371.7527,371.7826,17971.0
2024-09-23 15:10:00,373.42,373.68,373.29,373.64,15441.0,371.7228,371.9817,371.5934,371.9418,15441.0
2024-09-23 15:20:00,373.65,373.73,373.53,373.66,13532.0,371.9518,372.0314,371.8323,371.9618,13532.0
2024-09-23 15:30:00,373.63,373.81,373.48,373.68,19967.0,371.9319,372.1111,371.7826,371.9817,19967.0
2024-09-23 15:40:00,373.66,373.72,373.21,373.69,24972.0,371.9618,372.0215,371.5138,371.9916,24972.0
2024-09-23 15:50:00,373.71,373.71,373.31,373.43,163495.0,372.0115,372.0115,371.6133,371.7328,163495.0
2024-09-24 09:30:00,374.46,374.73,373.74,374.07,22990.0,372.7581,373.0269,372.0414,372.3699,22990.0
2024-09-24 09:40:00,373.86,374.03,373.45,373.45,15515.0,372.1608,372.3301,371.7527,371.7527,15515.0
2024-09-24 09:50:00,373.26,373.66,372.81,373.0,10304.0,371.5636,371.9618,371.1156,371.3048,10304.0
2024-09-24 10:00:00,372.82,372.82,371.37,371.96,9752.0,371.1256,371.1256,369.6822,370.2695,9752.0
2024-09-24 10:10:00,371.88,372.29,371.74,372.04,18305.0,370.1898,370.598,370.0505,370.3491,18305.0
2024-09-24 10:20:00,371.91,371.91,371.12,371.37,20953.0,370.2197,370.2197,369.4333,369.6822,20953.0
2024-09-24 10:30:00,371.43,371.71,371.06,371.06,28091.0,369.7419,370.0206,369.3736,369.3736,28091.0
2024-09-24 10:40:00,371.1,371.92,370.77,371.92,13586.0,369.4134,370.2297,369.0849,370.2297,13586.0
2024-09-24 10:50:00,371.93,372.77,371.93,372.75,8793.0,370.2396,371.0758,370.2396,371.0559,8793.0
2024-09-24 11:00:00,372.74,373.01,372.65,373.01,6705.0,371.0459,371.3147,370.9563,371.3147,6705.0
2024-09-24 11:10:00,373.03,373.4,373.03,373.32,20064.0,371.3346,371.7029,371.3346,371.6233,20064.0
2024-09-24 11:20:00,373.31,373.62,373.25,373.53,20117.0,371.6133,371.9219,371.5536,371.8323,20117.0
2024-09-24 11:30:00,373.51,373.89,373.51,373.88,11389.0,371.8124,372.1907,371.8124,372.1808,11389.0
2024-09-24 11:40:00,373.85,374.49,373.81,374.49,26708.0,372.1509,372.788,372.1111,372.788,26708.0
2024-09-24 11:50:00,374.58,375.3,374.43,374.77,10102.0,372.8776,373.5943,372.7283,373.0667,10102.0
2024-09-24 12:00:00,375.04,375.23,374.95,375.02,20479.0,373.3355,373.5246,373.2459,373.3156,20479.0
2024-09-24 12:10:00,375.13,375.17,374.96,375.07,4128.0,373.4251,373.4649,373.2558,373.3653,4128.0
2024-09-24 12:20:00,375.12,375.17,374.63,374.85,20831.0,373.4151,373.4649,372.9273,373.1463,20831.0
2024-09-24 12:30:00,374.94,375.14,374.94,375.04,1959.0,373.2359,373.435,373.2359,373.3355,1959.0
2024-09-24 12:40:00,374.98,375.33,374.86,375.08,14496.0,373.2758,373.6242,373.1563,373.3753,14496.0
2024-09-24 12:50:00,374.96,375.03,374.5,374.5,8443.0,373.2558,373.3255,372.7979,372.7979,8443.0
2024-09-24 13:00:00,374.46,374.87,374.45,374.64,6354.0,372.7581,373.1663,372.7482,372.9373,6354.0
2024-09-24 13:10:00,374.61,374.99,374.56,374.9,4239.0,372.9074,373.2857,372.8577,373.1961,4239.0
2024-09-24 13:20:00,374.94,374.94,374.67,374.74,4799.0,373.2359,373.2359,372.9672,373.0368,4799.0
2024-09-24 13:30:00,374.84,375.09,374.83,374.93,4230.0,373.1364,373.3853,373.1264,373.226,4230.0
2024-09-24 13:40:00,374.92,375.11,374.74,374.82,30554.0,373.216,373.4052,373.0368,373.1165,30554.0
2024-09-24 13:50:00,374.74,374.96,374.74,374.75,6437.0,373.0368,373.2558,373.0368,373.0468,6437.0
2024-09-24 14:00:00,374.73,374.92,374.65,374.83,4556.0,373.0269,373.216,372.9473,373.1264,4556.0
2024-09-24 14:10:00,374.75,374.77,374.42,374.76,6926.0,373.0468,373.0667,372.7183,373.0568,6926.0
2024-09-24 14:20:00,374.71,374.81,374.36,374.52,5600.0,373.007,373.1065,372.6586,372.8178,5600.0
2024-09-24 14:30:00,374.41,374.61,374.02,374.61,6665.0,372.7083,372.9074,372.3201,372.9074,6665.0
2024-09-24 14:40:00,374.64,374.64,374.37,374.38,5777.0,372.9373,372.9373,372.6685,372.6785,5777.0
2024-09-24 14:50:00,374.32,374.68,374.31,374.53,6870.0,372.6188,372.9771,372.6088,372.8278,6870.0
2024-09-24 15:00:00,374.48,374.68,374.43,374.65,7891.0,372.778,372.9771,372.7283,372.9473,7891.0
2024-09-24 15:10:00,374.67,374.67,374.41,374.56,12170.0,372.9672,372.9672,372.7083,372.8577,12170.0
2024-09-24 15:20:00,374.55,374.66,374.46,374.52,19758.0,372.8477,372.9572,372.7581,372.8178,19758.0
2024-09-24 15:30:00,374.5,374.61,374.35,374.57,13864.0,372.7979,372.9074,372.6486,372.8676,13864.0
2024-09-24 15:40:00,374.59,374.84,374.59,374.77,17806.0,372.8875,373.1364,372.8875,373.0667,17806.0
2024-09-24 15:50:00,374.86,375.19,374.45,375.1,269746.0,373.1563,373.4848,372.7482,373.3952,269746.0
2024-09-25 09:30:00,374.14,375.28,374.14,375.09,44716.0,372.9934,374.1299,372.9934,373.9405,44716.0
2024-09-25 09:40:00,375.05,375.3,374.52,375.16,21170.0,373.9006,374.1498,373.3722,374.0103,21170.0
2024-09-25 09:50:00,375.27,375.85,375.01,375.84,9983.0,374.1199,374.6982,373.8607,374.6882,9983.0
2024-09-25 10:00:00,375.94,376.16,375.63,376.06,9904.0,374.7879,375.0072,374.4788,374.9075,9904.0
2024-09-25 10:10:00,376.02,376.25,375.9,376.19,13374.0,374.8676,375.0969,374.748,375.0371,13374.0
2024-09-25 10:20:00,376.16,376.22,375.63,375.77,10921.0,375.0072,375.067,374.4788,374.6184,10921.0
2024-09-25 10:30:00,375.4,376.04,375.39,375.93,6735.0,374.2495,374.8876,374.2396,374.7779,6735.0
2024-09-25 10:40:00,375.9,376.01,375.47,375.47,2831.0,374.748,374.8577,374.3193,374.3193,2831.0
2024-09-25 10:50:00,375.43,375.89,375.41,375.85,3532.0,374.2794,374.738,374.2595,374.6982,3532.0
2024-09-25 11:00:00,375.67,375.97,375.56,375.93,5924.0,374.5187,374.8178,374.409,374.7779,5924.0
2024-09-25 11:10:00,375.88,375.89,375.32,375.56,5497.0,374.7281,374.738,374.1698,374.409,5497.0
2024-09-25 11:20:00,375.66,375.69,375.19,375.19,8806.0,374.5087,374.5386,374.0402,374.0402,8806.0
2024-09-25 11:30:00,375.15,375.79,375.1,375.66,9226.0,374.0003,374.6383,373.9505,374.5087,9226.0
2024-09-25 11:40:00,375.75,375.81,375.1,375.24,17518.0,374.5985,374.6583,373.9505,374.09,17518.0
2024-09-25 11:50:00,375.2,375.26,374.75,375.04,11995.0,374.0501,374.11,373.6015,373.8906,11995.0
2024-09-25 12:00:00,375.03,375.05,374.65,375.0,22230.0,373.8807,373.9006,373.5018,373.8508,22230.0
2024-09-25 12:10:00,375.08,375.08,374.9,374.95,3574.0,373.9305,373.9305,373.7511,373.8009,3574.0
2024-09-25 12:20:00,374.97,375.27,374.97,375.22,52904.0,373.8208,374.1199,373.8208,374.0701,52904.0
2024-09-25 12:30:00,375.22,375.27,374.98,375.16,43692.0,374.0701,374.1199,373.8308,374.0103,43692.0
2024-09-25 12:40:00,375.17,375.23,374.76,374.82,20211.0,374.0202,374.0801,373.6115,373.6713,20211.0
2024-09-25 12:50:00,374.77,375.12,374.71,374.81,29310.0,373.6215,373.9704,373.5616,373.6613,29310.0
2024-09-25 13:00:00,374.7,374.95,374.15,374.77,43769.0,373.5517,373.8009,373.0034,373.6215,43769.0
2024-09-25 13:10:00,374.57,374.78,374.44,374.75,43752.0,373.4221,373.6314,373.2925,373.6015,43752.0
2024-09-25 13:20:00,374.73,374.93,374.68,374.87,19419.0,373.5816,373.781,373.5317,373.7212,19419.0
2024-09-25 13:30:00,374.85,374.95,374.36,374.78,53007.0,373.7012,373.8009,373.2127,373.6314,53007.0
2024-09-25 13:40:00,374.66,374.71,374.12,374.24,44827.0,373.5118,373.5616,372.9735,373.0931,44827.0
2024-09-25 13:50:00,374.34,375.11,374.28,375.05,43818.0,373.1928,373.9604,373.133,373.9006,43818.0
2024-09-25 14:00:00,375.05,375.08,374.74,374.79,4047.0,373.9006,373.9305,373.5916,373.6414,4047.0
2024-09-25 14:10:00,374.75,374.78,374.16,374.64,11749.0,373.6015,373.6314,373.0133,373.4919,11749.0
2024-09-25 14:20:00,374.62,374.93,374.56,374.93,8727.0,373.4719,373.781,373.4121,373.781,8727.0
2024-09-25 14:30:00,374.95,374.96,374.77,374.81,38343.0,373.8009,373.8109,373.6215,373.6613,38343.0
2024-09-25 14:40:00,374.8,375.08,374.8,375.04,2395.0,373.6514,373.9305,373.6514,373.8906,2395.0
2024-09-25 14:50:00,375.08,375.08,374.72,374.95,17879.0,373.9305,373.9305,373.5716,373.8009,17879.0
2024-09-25 15:00:00,374.89,375.09,374.88,374.93,9719.0,373.7411,373.9405,373.7311,373.781,9719.0
2024-09-25 15:10:00,374.97,374.99,374.67,374.74,12723.0,373.8208,373.8408,373.5218,373.5916,12723.0
2024-09-25 15:20:00,374.79,374.84,374.61,374.78,317825.0,373.6414,373.6912,373.462,373.6314,317825.0
2024-09-25 15:30:00,374.75,374.78,374.6,374.65,38343.0,373.6015,373.6314,373.452,373.5018,38343.0
2024-09-25 15:40:00,374.63,374.8,374.6,374.79,32816.0,373.4819,373.6514,373.452,373.6414,32816.0
2024-09-25 15:50:00,374.75,375.04,374.68,375.01,85482.0,373.6015,373.8906,373.5317,373.8607,85482.0
2024-09-26 09:30:00,378.96,379.02,377.5,378.1,15256.0,377.7986,377.8584,376.3431,376.9413,15256.0
2024-09-26 09:40:00,377.72,377.87,377.19,377.48,15713.0,376.5624,376.712,376.034,376.3232,15713.0
2024-09-26 09:50:00,377.55,377.83,377.27,377.62,24830.0,376.3929,376.6721,376.1138,376.4627,24830.0
2024-09-26 10:00:00,377.73,377.76,376.85,377.23,10398.0,376.5724,376.6023,375.6951,376.0739,10398.0
2024-09-26 10:10:00,377.19,377.43,376.88,377.08,9866.0,376.034,376.2733,375.725,375.9244,9866.0
2024-09-26 10:20:00,377.11,377.13,376.25,376.32,11220.0,375.9543,375.9742,375.0969,375.1667,11220.0
2024-09-26 10:30:00,376.36,376.74,375.78,376.65,13745.0,375.2066,375.5854,374.6284,375.4957,13745.0
2024-09-26 10:40:00,376.59,376.6,375.66,375.76,15599.0,375.4359,375.4459,374.5087,374.6084,15599.0
2024-09-26 10:50:00,375.81,375.88,374.17,374.3,10961.0,374.6583,374.7281,373.0233,373.1529,10961.0
2024-09-26 11:00:00,374.27,375.56,373.83,375.31,27705.0,373.123,374.409,372.6843,374.1598,27705.0
2024-09-26 11:10:00,375.18,375.18,374.56,374.62,14619.0,374.0302,374.0302,373.4121,373.4719,14619.0
2024-09-26 11:20:00,374.31,374.93,374.31,374.93,9240.0,373.1629,373.781,373.1629,373.781,9240.0
2024-09-26 11:30:00,374.61,374.97,374.46,374.87,6930.0,373.462,373.8208,373.3124,373.7212,6930.0
2024-09-26 11:40:00,374.92,375.51,374.9,375.18,10199.0,373.771,374.3592,373.7511,374.0302,10199.0
2024-09-26 11:50:00,375.37,376.02,375.28,375.93,18521.0,374.2196,374.8676,374.1299,374.7779,18521.0
2024-09-26 12:00:00,375.95,375.95,375.07,375.27,12475.0,374.7978,374.7978,373.9205,374.1199,12475.0
2024-09-26 12:10:00,375.25,375.34,374.92,374.94,3607.0,374.1,374.1897,373.771,373.7909,3607.0
2024-09-26 12:20:00,374.96,375.04,374.58,374.73,35985.0,373.8109,373.8906,373.432,373.5816,35985.0
2024-09-26 12:30:00,374.73,374.83,374.61,374.76,8558.0,373.5816,373.6813,373.462,373.6115,8558.0
2024-09-26 12:40:00,374.61,374.81,374.46,374.6,7991.0,373.462,373.6613,373.3124,373.452,7991.0
2024-09-26 12:50:00,374.57,374.65,374.37,374.52,3306.0,373.4221,373.5018,373.2227,373.3722,3306.0
2024-09-26 13:00:00,374.45,374.64,374.24,374.24,4515.0,373.3024,373.4919,373.0931,373.0931,4515.0
2024-09-26 13:10:00,374.38,374.6,373.51,373.59,7346.0,373.2327,373.452,372.3653,372.4451,7346.0
2024-09-26 13:20:00,373.69,374.3,373.67,374.28,6202.0,372.5448,373.1529,372.5248,373.133,6202.0
2024-09-26 13:30:00,374.31,374.61,374.31,374.55,3775.0,373.1629,373.462,373.1629,373.4021,3775.0
2024-09-26 13:40:00,374.64,374.86,374.64,374.85,9740.0,373.4919,373.7112,373.4919,373.7012,9740.0
2024-09-26 13:50:00,374.84,375.02,374.73,374.73,11030.0,373.6912,373.8707,373.5816,373.5816,11030.0
2024-09-26 14:00:00,374.88,375.05,374.79,374.99,15947.0,373.7311,373.9006,373.6414,373.8408,15947.0
2024-09-26 14:10:00,375.03,375.82,374.99,375.51,13235.0,373.8807,374.6682,373.8408,374.3592,13235.0
2024-09-26 14:20:00,375.44,375.79,375.41,375.79,7355.0,374.2894,374.6383,374.2595,374.6383,7355.0
2024-09-26 14:30:00,375.77,375.82,375.47,375.62,3290.0,374.6184,374.6682,374.3193,374.4689,3290.0
2024-09-26 14:40:00,375.62,375.62,375.32,375.37,93315.0,374.4689,374.4689,374.1698,374.2196,93315.0
2024-09-26 14:50:00,375.37,375.78,375.37,375.63,4944.0,374.2196,374.6284,374.2196,374.4788,4944.0
2024-09-26 15:00:00,375.59,375.65,375.35,375.56,15457.0,374.4389,374.4988,374.1997,374.409,15457.0
2024-09-26 15:10:00,375.57,375.85,375.56,375.85,12936.0,374.419,374.6982,374.409,374.6982,12936.0
2024-09-26 15:20:00,375.89,375.98,375.6,375.66,12536.0,374.738,374.8278,374.4489,374.5087,12536.0
2024-09-26 15:30:00,375.75,375.86,375.58,375.69,20647.0,374.5985,374.7081,374.429,374.5386,20647.0
2024-09-26 15:40:00,375.73,375.87,375.66,375.87,9224.0,374.5785,374.7181,374.5087,374.7181,9224.0
2024-09-26 15:50:00,375.84,375.93,375.36,375.68,115155.0,374.6882,374.7779,374.2097,374.5287,115155.0
2024-09-27 09:30:00,376.25,376.25,375.01,375.16,25865.0,375.0969,375.0969,373.8607,374.0103,25865.0
2024-09-27 09:40:00,375.03,375.52,375.0,375.49,7885.0,373.8807,374.3692,373.8508,374.3393,7885.0
2024-09-27 09:50:00,375.42,375.54,374.95,375.25,13149.0,374.2695,374.3891,373.8009,374.1,13149.0
2024-09-27 10:00:00,375.37,375.95,375.1,375.42,29318.0,374.2196,374.7978,373.9505,374.2695,29318.0
2024-09-27 10:10:00,375.48,375.48,374.76,374.88,12542.0,374.3293,374.3293,373.6115,373.7311,12542.0
2024-09-27 10:20:00,374.69,375.43,374.69,375.34,3177.0,373.5417,374.2794,373.5417,374.1897,3177.0
2024-09-27 10:30:00,375.28,375.28,374.49,375.25,8532.0,374.1299,374.1299,373.3423,374.1,8532.0
2024-09-27 10:40:00,375.25,375.31,375.02,375.02,2568.0,374.1,374.1598,373.8707,373.8707,2568.0
2024-09-27 10:50:00,374.99,375.1,374.77,375.07,5046.0,373.8408,373.9505,373.6215,373.9205,5046.0
2024-09-27 11:00:00,374.93,374.94,374.37,374.37,4925.0,373.781,373.7909,373.2227,373.2227,4925.0
2024-09-27 11:10:00,374.2,374.48,373.88,373.89,11533.0,373.0532,373.3324,372.7342,372.7442,11533.0
2024-09-27 11:20:00,374.01,374.16,373.72,374.08,13478.0,372.8638,373.0133,372.5747,372.9336,13478.0
2024-09-27 11:30:00,373.92,373.92,373.55,373.92,3172.0,372.7741,372.7741,372.4052,372.7741,3172.0
2024-09-27 11:40:00,373.84,374.25,373.7,373.91,8207.0,372.6943,373.1031,372.5547,372.7641,8207.0
2024-09-27 11:50:00,373.65,373.79,373.51,373.6,15726.0,372.5049,372.6445,372.3653,372.455,15726.0
2024-09-27 12:00:00,373.59,373.87,373.44,373.51,4068.0,372.4451,372.7242,372.2955,372.3653,4068.0
2024-09-27 12:10:00,373.41,373.67,373.2,373.39,37507.0,372.2656,372.5248,372.0563,372.2457,37507.0
2024-09-27 12:20:00,373.5,373.9,373.34,373.9,15994.0,372.3554,372.7541,372.1958,372.7541,15994.0
2024-09-27 12:30:00,373.9,374.05,373.77,373.96,3173.0,372.7541,372.9037,372.6245,372.8139,3173.0
2024-09-27 12:40:00,373.89,373.98,373.81,373.9,2385.0,372.7442,372.8339,372.6644,372.7541,2385.0
2024-09-27 12:50:00,373.91,373.95,373.75,373.94,2655.0,372.7641,372.804,372.6046,372.794,2655.0
2024-09-27 13:00:00,374.18,374.36,373.75,373.76,19524.0,373.0333,373.2127,372.6046,372.6146,19524.0
2024-09-27 13:10:00,373.8,373.92,373.61,373.61,3689.0,372.6544,372.7741,372.465,372.465,3689.0
2024-09-27 13:20:00,373.66,373.82,373.51,373.51,6193.0,372.5149,372.6744,372.3653,372.3653,6193.0
2024-09-27 13:30:00,373.54,373.63,373.35,373.35,21722.0,372.3952,372.485,372.2058,372.2058,21722.0
2024-09-27 13:40:00,373.42,373.8,373.42,373.74,4922.0,372.2756,372.6544,372.2756,372.5946,4922.0
2024-09-27 13:50:00,373.71,374.18,373.71,374.18,3479.0,372.5647,373.0333,372.5647,373.0333,3479.0
2024-09-27 14:00:00,374.27,374.51,373.91,373.99,5540.0,373.123,373.3623,372.7641,372.8439,5540.0
2024-09-27 14:10:00,373.93,373.94,373.68,373.71,5260.0,372.784,372.794,372.5348,372.5647,5260.0
2024-09-27 14:20:00,373.71,373.91,373.03,373.03,30993.0,372.5647,372.7641,371.8868,371.8868,30993.0
2024-09-27 14:30:00,373.09,373.17,372.76,372.94,11554.0,371.9466,372.0264,371.6176,371.7971,11554.0
2024-09-27 14:40:00,373.01,373.71,372.99,373.59,5757.0,371.8669,372.5647,371.8469,372.4451,5757.0
2024-09-27 14:50:00,373.63,373.97,373.57,373.83,5131.0,372.485,372.8239,372.4251,372.6843,5131.0
2024-09-27 15:00:00,373.86,373.9,373.57,373.7,11937.0,372.7143,372.7541,372.4251,372.5547,11937.0
2024-09-27 15:10:00,373.63,373.93,373.59,373.79,7922.0,372.485,372.784,372.4451,372.6445,7922.0
2024-09-27 15:20:00,373.87,373.87,373.38,373.73,8169.0,372.7242,372.7242,372.2357,372.5846,8169.0
2024-09-27 15:30:00,373.73,373.82,373.61,373.71,16803.0,372.5846,372.6744,372.465,372.5647,16803.0
2024-09-27 15:40:00,373.71,373.71,373.46,373.49,259521.0,372.5647,372.5647,372.3155,372.3454,259521.0
2024-09-27 15:50:00,373.51,374.02,373.5,373.61,74055.0,372.3653,372.8738,372.3554,372.465,74055.0
2024-09-30 09:30:00,372.81,374.62,372.47,374.39,29222.0,371.6675,373.4719,371.3285,373.2426,29222.0
2024-09-30 09:40:00,374.26,374.26,373.87,374.25,4080.0,373.113,373.113,372.7242,373.1031,4080.0
2024-09-30 09:50:00,374.19,374.31,373.3,373.31,19912.0,373.0432,373.1629,372.156,372.1659,19912.0
2024-09-30 10:00:00,373.3,373.54,372.78,373.02,13923.0,372.156,372.3952,371.6376,371.8768,13923.0
2024-09-30 10:10:00,373.04,373.2,372.46,372.69,40075.0,371.8968,372.0563,371.3185,371.5478,40075.0
2024-09-30 10:20:00,372.58,373.08,372.24,373.08,4766.0,371.4382,371.9366,371.0992,371.9366,4766.0
2024-09-30 10:30:00,373.23,373.58,372.96,373.32,12456.0,372.0862,372.4351,371.817,372.1759,12456.0
2024-09-30 10:40:00,373.37,373.37,372.97,373.17,17683.0,372.2258,372.2258,371.827,372.0264,17683.0
2024-09-30 10:50:00,373.1,373.27,372.98,373.06,8003.0,371.9566,372.1261,371.8369,371.9167,8003.0
2024-09-30 11:00:00,373.03,373.57,373.02,373.05,20779.0,371.8868,372.4251,371.8768,371.9067,20779.0
2024-09-30 11:10:00,373.04,373.78,373.0,373.61,7772.0,371.8968,372.6345,371.8569,372.465,7772.0
2024-09-30 11:20:00,373.67,374.03,373.61,374.03,17544.0,372.5248,372.8837,372.465,372.8837,17544.0
2024-09-30 11:30:00,374.06,374.21,373.36,373.45,9430.0,372.9136,373.0632,372.2158,372.3055,9430.0
2024-09-30 11:40:00,373.42,374.07,373.14,374.03,12542.0,372.2756,372.9236,371.9965,372.8837,12542.0
2024-09-30 11:50:00,374.09,374.13,373.87,373.89,11609.0,372.9435,372.9834,372.7242,372.7442,11609.0
2024-09-30 12:00:00,373.9,374.41,373.9,374.29,13398.0,372.7541,373.2626,372.7541,373.1429,13398.0
2024-09-30 12:10:00,374.35,374.54,374.07,374.37,27371.0,373.2027,373.3922,372.9236,373.2227,27371.0
2024-09-30 12:20:00,374.36,374.45,374.24,374.24,12748.0,373.2127,373.3024,373.0931,373.0931,12748.0
2024-09-30 12:30:00,374.27,374.3,374.02,374.09,18788.0,373.123,373.1529,372.8738,372.9435,18788.0
2024-09-30 12:40:00,374.08,374.17,373.92,374.17,6397.0,372.9336,373.0233,372.7741,373.0233,6397.0
2024-09-30 12:50:00,374.24,374.29,373.96,373.99,7362.0,373.0931,373.1429,372.8139,372.8439,7362.0
2024-09-30 13:00:00,373.93,373.97,373.58,373.58,25042.0,372.784,372.8239,372.4351,372.4351,25042.0
2024-09-30 13:10:00,373.6,373.72,373.24,373.52,21064.0,372.455,372.5747,372.0962,372.3753,21064.0
2024-09-30 13:20:00,373.53,373.78,373.44,373.45,3538.0,372.3853,372.6345,372.2955,372.3055,3538.0
2024-09-30 13:30:00,373.35,373.49,373.27,373.42,3875.0,372.2058,372.3454,372.1261,372.2756,3875.0
2024-09-30 13:40:00,373.32,373.51,373.32,373.5,5981.0,372.1759,372.3653,372.1759,372.3554,5981.0
2024-09-30 13:50:00,373.5,373.97,373.48,373.96,31708.0,372.3554,372.8239,372.3354,372.8139,31708.0
2024-09-30 14:00:00,373.93,373.94,373.44,373.73,22693.0,372.784,372.794,372.2955,372.5846,22693.0
2024-09-30 14:10:00,373.7,373.7,372.28,372.28,22425.0,372.5547,372.5547,371.1391,371.1391,22425.0
2024-09-30 14:20:00,372.24,372.29,371.34,372.0,17916.0,371.0992,371.1491,370.202,370.86,17916.0
2024-09-30 14:30:00,371.98,373.09,371.66,373.01,19408.0,370.84,371.9466,370.521,371.8669,19408.0
2024-09-30 14:40:00,373.03,373.44,372.93,373.14,20170.0,371.8868,372.2955,371.7871,371.9965,20170.0
2024-09-30 14:50:00,373.3,373.43,372.96,372.96,19661.0,372.156,372.2856,371.817,371.817,19661.0
2024-09-30 15:00:00,372.91,373.07,372.55,372.89,33124.0,371.7672,371.9267,371.4083,371.7472,33124.0
2024-09-30 15:10:00,372.83,373.25,372.58,373.14,14769.0,371.6874,372.1061,371.4382,371.9965,14769.0
2024-09-30 15:20:00,373.15,373.16,372.84,373.0,18339.0,372.0064,372.0164,371.6974,371.8569,18339.0
2024-09-30 15:30:00,373.11,373.39,373.01,373.37,9571.0,371.9665,372.2457,371.8669,372.2258,9571.0
2024-09-30 15:40:00,373.44,374.34,373.32,374.18,17650.0,372.2955,373.1928,372.1759,373.0333,17650.0
2024-09-30 15:50:00,374.3,375.66,374.3,375.42,135760.0,373.1529,374.5087,373.1529,374.2695,135760.0
2024-10-01 09:30:00,375.24,375.24,372.34,372.54,19384.0,374.09,374.09,371.1989,371.3983,19384.0
2024-10-01 09:40:00,372.24,372.61,371.49,371.61,14509.0,371.0992,371.4681,370.3515,370.4711,14509.0
2024-10-01 09:50:00,370.82,371.6,370.7,371.56,9091.0,369.6836,370.4612,369.5639,370.4213,9091.0
2024-10-01 10:00:00,371.28,372.05,370.27,370.27,11738.0,370.1422,370.9098,369.1353,369.1353,11738.0
2024-10-01 10:10:00,370.09,370.44,369.34,369.65,38319.0,368.9558,369.3047,368.2081,368.5172,38319.0
2024-10-01 10:20:00,369.52,370.57,368.79,369.11,9357.0,368.3876,369.4343,367.6598,367.9788,9357.0
2024-10-01 10:30:00,369.17,369.82,368.58,369.81,24622.0,368.0386,368.6866,367.4504,368.6767,24622.0
2024-10-01 10:40:00,369.62,370.14,369.56,369.78,19181.0,368.4872,369.0057,368.4274,368.6468,19181.0
2024-10-01 10:50:00,369.74,369.96,369.37,369.75,3058.0,368.6069,368.8262,368.238,368.6168,3058.0
2024-10-01 11:00:00,369.72,369.78,368.28,368.3,17188.0,368.5869,368.6468,367.1514,367.1713,17188.0
2024-10-01 11:10:00,368.34,368.35,367.87,368.03,14355.0,367.2112,367.2211,366.7426,366.9021,14355.0
2024-10-01 11:20:00,368.19,369.2,368.04,369.2,31804.0,367.0616,368.0685,366.9121,368.0685,31804.0
2024-10-01 11:30:00,369.08,369.67,368.93,369.61,8457.0,367.9489,368.5371,367.7994,368.4773,8457.0
2024-10-01 11:40:00,370.09,370.49,369.74,369.88,33713.0,368.9558,369.3546,368.6069,368.7464,33713.0
2024-10-01 11:50:00,369.98,370.1,369.74,369.75,3879.0,368.8461,368.9658,368.6069,368.6168,3879.0
2024-10-01 12:00:00,369.36,370.38,369.36,370.34,27506.0,368.228,369.2449,368.228,369.205,27506.0
2024-10-01 12:10:00,370.35,370.73,369.97,370.12,56164.0,369.215,369.5938,368.8362,368.9857,56164.0
2024-10-01 12:20:00,370.27,370.37,369.82,370.21,17127.0,369.1353,369.2349,368.6866,369.0754,17127.0
2024-10-01 12:30:00,370.18,370.3,369.12,369.33,85164.0,369.0455,369.1652,367.9888,368.1981,85164.0
2024-10-01 12:40:00,369.49,369.65,368.46,368.61,16303.0,368.3576,368.5172,367.3308,367.4803,16303.0
2024-10-01 12:50:00,369.01,369.92,368.99,369.8,15081.0,367.8791,368.7863,367.8592,368.6667,15081.0
2024-10-01 13:00:00,369.58,369.7,368.72,368.93,7643.0,368.4474,368.567,367.59,367.7994,7643.0
2024-10-01 13:10:00,369.02,369.03,368.18,368.19,2921.0,367.8891,367.8991,367.0517,367.0616,2921.0
2024-10-01 13:20:00,368.34,368.56,368.2,368.25,16497.0,367.2112,367.4305,367.0716,367.1214,16497.0
2024-10-01 13:30:00,368.21,369.32,368.21,369.06,44098.0,367.0816,368.1882,367.0816,367.929,44098.0
2024-10-01 13:40:00,368.97,369.88,368.97,369.57,6065.0,367.8392,368.7464,367.8392,368.4374,6065.0
2024-10-01 13:50:00,369.56,370.75,369.56,370.74,7835.0,368.4274,369.6138,368.4274,369.6038,7835.0
2024-10-01 14:00:00,370.78,371.32,370.78,371.22,19717.0,369.6437,370.182,369.6437,370.0823,19717.0
2024-10-01 14:10:00,371.19,371.71,371.09,371.47,14185.0,370.0524,370.5708,369.9527,370.3316,14185.0
2024-10-01 14:20:00,371.48,371.67,371.31,371.57,6685.0,370.3415,370.531,370.1721,370.4313,6685.0
2024-10-01 14:30:00,371.8,372.04,371.37,371.55,17733.0,370.6606,370.8998,370.2319,370.4113,17733.0
2024-10-01 14:40:00,371.74,371.76,371.39,371.47,19560.0,370.6007,370.6207,370.2518,370.3316,19560.0
2024-10-01 14:50:00,371.53,371.73,371.14,371.58,8420.0,370.3914,370.5908,370.0026,370.4412,8420.0
2024-10-01 15:00:00,371.61,371.74,371.45,371.67,10362.0,370.4711,370.6007,370.3116,370.531,10362.0
2024-10-01 15:10:00,371.7,371.7,371.1,371.37,8476.0,370.5609,370.5609,369.9627,370.2319,8476.0
2024-10-01 15:20:00,371.49,371.6,371.43,371.52,8384.0,370.3515,370.4612,370.2917,370.3814,8384.0
2024-10-01 15:30:00,371.44,371.44,370.43,370.71,14691.0,370.3017,370.3017,369.2948,369.5739,14691.0
2024-10-01 15:40:00,370.74,371.0,370.43,370.5,31799.0,369.6038,369.863,369.2948,369.3645,31799.0
2024-10-01 15:50:00,370.52,370.8,370.11,370.26,116788.0,369.3845,369.6636,368.9757,369.1253,116788.0
2024-10-02 09:30:00,369.23,369.55,367.9,368.1,38953.0,368.0984,368.4175,366.7725,366.9719,38953.0
2024-10-02 09:40:00,368.1,368.52,367.31,368.46,13064.0,366.9719,367.3906,366.1843,367.3308,13064.0
2024-10-02 09:50:00,368.47,368.74,368.11,368.54,17070.0,367.3408,367.6099,366.9819,367.4106,17070.0
2024-10-02 10:00:00,368.58,369.57,368.55,369.24,12854.0,367.4504,368.4374,367.4205,368.1084,12854.0
2024-10-02 10:10:00,369.35,369.6,369.15,369.6,4713.0,368.2181,368.4673,368.0187,368.4673,4713.0
2024-10-02 10:20:00,370.0,370.14,369.28,370.09,7623.0,368.8661,369.0057,368.1483,368.9558,7623.0
2024-10-02 10:30:00,370.08,370.41,369.76,370.16,36490.0,368.9458,369.2748,368.6268,369.0256,36490.0
2024-10-02 10:40:00,370.15,370.92,370.15,370.89,15168.0,369.0156,369.7833,369.0156,369.7534,15168.0
2024-10-02 10:50:00,370.65,370.65,369.74,370.03,39979.0,369.5141,369.5141,368.6069,368.896,39979.0
2024-10-02 11:00:00,370.1,370.74,370.08,370.6,11265.0,368.9658,369.6038,368.9458,369.4642,11265.0
2024-10-02 11:10:00,370.64,371.57,370.54,371.57,13593.0,369.5041,370.4313,369.4044,370.4313,13593.0
2024-10-02 11:20:00,371.45,371.53,370.88,371.14,7382.0,370.3116,370.3914,369.7434,370.0026,7382.0
2024-10-02 11:30:00,371.17,371.36,371.01,371.24,6223.0,370.0325,370.2219,369.873,370.1023,6223.0
2024-10-02 11:40:00,371.01,371.22,371.01,371.22,5483.0,369.873,370.0823,369.873,370.0823,5483.0
2024-10-02 11:50:00,371.28,371.3,370.66,371.02,10986.0,370.1422,370.1621,369.5241,369.883,10986.0
2024-10-02 12:00:00,371.13,371.49,371.12,371.3,5400.0,369.9926,370.3515,369.9826,370.1621,5400.0
2024-10-02 12:10:00,371.28,371.44,370.98,370.98,13973.0,370.1422,370.3017,369.8431,369.8431,13973.0
2024-10-02 12:20:00,370.97,371.54,370.84,371.33,5603.0,369.8331,370.4014,369.7035,370.192,5603.0
2024-10-02 12:30:00,371.22,371.22,370.96,371.07,11877.0,370.0823,370.0823,369.8231,369.9328,11877.0
2024-10-02 12:40:00,371.07,371.1,370.61,370.62,3907.0,369.9328,369.9627,369.4742,369.4842,3907.0
2024-10-02 12:50:00,370.6,370.73,370.04,370.04,3958.0,369.4642,369.5938,368.906,368.906,3958.0
2024-10-02 13:00:00,370.2,370.38,370.13,370.15,3382.0,369.0655,369.2449,368.9957,369.0156,3382.0
2024-10-02 13:10:00,370.32,370.34,369.94,370.33,12987.0,369.1851,369.205,368.8063,369.1951,12987.0
2024-10-02 13:20:00,370.32,370.75,370.12,370.61,14695.0,369.1851,369.6138,368.9857,369.4742,14695.0
2024-10-02 13:30:00,370.59,370.59,369.87,370.46,8653.0,369.4543,369.4543,368.7365,369.3247,8653.0
2024-10-02 13:40:00,370.48,370.48,370.16,370.31,2902.0,369.3446,369.3446,369.0256,369.1751,2902.0
2024-10-02 13:50:00,370.7,371.04,370.7,371.04,3807.0,369.5639,369.9029,369.5639,369.9029,3807.0
2024-10-02 14:00:00,371.07,371.16,371.05,371.15,3766.0,369.9328,370.0225,369.9129,370.0126,3766.0
2024-10-02 14:10:00,371.18,371.21,371.01,371.16,4076.0,370.0425,370.0724,369.873,370.0225,4076.0
2024-10-02 14:20:00,371.09,371.09,370.2,370.62,6772.0,369.9527,369.9527,369.0655,369.4842,6772.0
2024-10-02 14:30:00,370.49,370.84,370.48,370.78,5038.0,369.3546,369.7035,369.3446,369.6437,5038.0
2024-10-02 14:40:00,370.78,371.02,370.76,370.98,3843.0,369.6437,369.883,369.6238,369.8431,3843.0
2024-10-02 14:50:00,370.99,370.99,370.7,370.87,4373.0,369.853,369.853,369.5639,369.7334,4373.0
2024-10-02 15:00:00,370.85,371.1,370.75,371.04,4194.0,369.7135,369.9627,369.6138,369.9029,4194.0
2024-10-02 15:10:00,371.14,371.17,370.98,371.14,95489.0,370.0026,370.0325,369.8431,370.0026,95489.0
2024-10-02 15:20:00,371.2,371.22,371.08,371.2,6562.0,370.0624,370.0823,369.9428,370.0624,6562.0
2024-10-02 15:30:00,371.18,371.3,370.99,371.05,11733.0,370.0425,370.1621,369.853,369.9129,11733.0
2024-10-02 15:40:00,371.01,371.38,370.87,371.31,7743.0,369.873,370.2419,369.7334,370.1721,7743.0
2024-10-02 15:50:00,371.29,371.29,370.49,370.54,46751.0,370.1521,370.1521,369.3546,369.4044,46751.0
2024-10-03 09:30:00,369.26,370.62,369.26,370.21,23267.0,368.1283,369.4842,368.1283,369.0754,23267.0
2024-10-03 09:40:00,370.14,370.77,369.89,370.6,13789.0,369.0057,369.6337,368.7564,369.4642,13789.0
2024-10-03 09:50:00,370.5,371.46,370.42,371.12,7755.0,369.3645,370.3216,369.2848,369.9826,7755.0
2024-10-03 10:00:00,371.21,372.53,371.21,372.26,32120.0,370.0724,371.3883,370.0724,371.1192,32120.0
2024-10-03 10:10:00,372.44,372.45,370.2,371.29,18235.0,371.2986,371.3086,369.0655,370.1521,18235.0
2024-10-03 10:20:00,370.93,371.07,369.65,369.99,28344.0,369.7932,369.9328,368.5172,368.8561,28344.0
2024-10-03 10:30:00,369.58,370.96,369.38,370.31,10490.0,368.4474,369.8231,368.248,369.1751,10490.0
2024-10-03 10:40:00,370.53,370.76,369.23,370.2,15623.0,369.3945,369.6238,368.0984,369.0655,15623.0
2024-10-03 10:50:00,370.28,371.08,369.65,369.65,12860.0,369.1452,369.9428,368.5172,368.5172,12860.0
2024-10-03 11:00:00,369.61,370.26,369.45,370.19,5887.0,368.4773,369.1253,368.3178,369.0555,5887.0
2024-10-03 11:10:00,369.92,370.43,369.87,370.43,1628.0,368.7863,369.2948,368.7365,369.2948,1628.0
2024-10-03 11:20:00,370.19,370.78,370.19,370.41,6162.0,369.0555,369.6437,369.0555,369.2748,6162.0
2024-10-03 11:30:00,370.8,371.11,370.79,370.87,19551.0,369.6636,369.9727,369.6537,369.7334,19551.0
2024-10-03 11:40:00,370.96,371.44,370.94,371.13,11703.0,369.8231,370.3017,369.8032,369.9926,11703.0
2024-10-03 11:50:00,371.46,371.65,371.28,371.32,6344.0,370.3216,370.511,370.1422,370.182,6344.0
2024-10-03 12:00:00,371.4,371.42,371.06,371.4,2113.0,370.2618,370.2817,369.9228,370.2618,2113.0
2024-10-03 12:10:00,371.25,371.44,371.24,371.34,2911.0,370.1122,370.3017,370.1023,370.202,2911.0
2024-10-03 12:20:00,371.26,371.32,371.26,371.32,200.0,370.1222,370.182,370.1222,370.182,200.0
2024-10-03 12:30:00,371.26,371.28,370.74,371.12,2323.0,370.1222,370.1422,369.6038,369.9826,2323.0
2024-10-03 12:40:00,370.85,370.85,369.52,369.53,6142.0,369.7135,369.7135,368.3876,368.3975,6142.0
2024-10-03 12:50:00,369.66,369.86,369.1,369.38,21823.0,368.5271,368.7265,367.9688,368.248,21823.0
2024-10-03 13:00:00,369.28,369.47,368.8,369.38,10203.0,368.1483,368.3377,367.6698,368.248,10203.0
2024-10-03 13:10:00,369.32,369.58,369.14,369.32,22880.0,368.1882,368.4474,368.0087,368.1882,22880.0
2024-10-03 13:20:00,369.38,370.49,369.36,369.9,35153.0,368.248,369.3546,368.228,368.7664,35153.0
2024-10-03 13:30:00,369.75,370.37,369.75,369.93,22235.0,368.6168,369.2349,368.6168,368.7963,22235.0
2024-10-03 13:40:00,369.93,370.13,369.46,369.85,6227.0,368.7963,368.9957,368.3277,368.7165,6227.0
2024-10-03 13:50:00,369.76,370.15,369.74,370.03,3155.0,368.6268,369.0156,368.6069,368.896,3155.0
2024-10-03 14:00:00,370.23,370.46,370.03,370.23,9671.0,369.0954,369.3247,368.896,369.0954,9671.0
2024-10-03 14:10:00,370.27,370.3,370.05,370.3,2639.0,369.1353,369.1652,368.9159,369.1652,2639.0
2024-10-03 14:20:00,370.22,370.22,369.71,370.0,12552.0,369.0854,369.0854,368.577,368.8661,12552.0
2024-10-03 14:30:00,369.94,370.07,369.76,370.07,4456.0,368.8063,368.9359,368.6268,368.9359,4456.0
2024-10-03 14:40:00,370.16,370.18,370.0,370.05,7707.0,369.0256,369.0455,368.8661,368.9159,7707.0
2024-10-03 14:50:00,370.07,370.18,369.87,369.88,2769.0,368.9359,369.0455,368.7365,368.7464,2769.0
2024-10-03 15:00:00,369.65,369.8,369.53,369.61,5302.0,368.5172,368.6667,368.3975,368.4773,5302.0
2024-10-03 15:10:00,369.61,369.68,369.41,369.58,5654.0,368.4773,368.5471,368.2779,368.4474,5654.0
2024-10-03 15:20:00,369.57,369.86,369.41,369.55,14258.0,368.4374,368.7265,368.2779,368.4175,14258.0
2024-10-03 15:30:00,369.51,369.97,369.51,369.94,36066.0,368.3776,368.8362,368.3776,368.8063,36066.0
2024-10-03 15:40:00,369.95,370.16,369.64,370.15,256771.0,368.8162,369.0256,368.5072,369.0156,256771.0
2024-10-03 15:50:00,370.11,370.99,369.9,370.65,212007.0,368.9757,369.853,368.7664,369.5141,212007.0
2024-10-04 09:30:00,374.4,374.72,373.97,374.53,18422.0,373.2526,373.5716,372.8239,373.3822,18422.0
2024-10-04 09:40:00,374.35,374.51,374.03,374.05,5406.0,373.2027,373.3623,372.8837,372.9037,5406.0
2024-10-04 09:50:00,374.16,374.33,372.18,372.19,8311.0,373.0133,373.1828,371.0394,371.0494,8311.0
2024-10-04 10:00:00,372.33,372.92,371.37,371.38,17235.0,371.1889,371.7771,370.2319,370.2419,17235.0
2024-10-04 10:10:00,371.16,372.61,371.05,372.44,51478.0,370.0225,371.4681,369.9129,371.2986,51478.0
2024-10-04 10:20:00,372.44,372.45,371.04,371.29,17844.0,371.2986,371.3086,369.9029,370.1521,17844.0
2024-10-04 10:30:00,371.37,371.69,370.99,371.49,38079.0,370.2319,370.5509,369.853,370.3515,38079.0
2024-10-04 10:40:00,371.55,372.15,371.52,371.98,10738.0,370.4113,371.0095,370.3814,370.84,10738.0
2024-10-04 10:50:00,372.09,372.64,372.09,372.62,9439.0,370.9497,371.498,370.9497,371.4781,9439.0
2024-10-04 11:00:00,372.87,373.17,372.86,372.86,4775.0,371.7273,372.0264,371.7173,371.7173,4775.0
2024-10-04 11:10:00,372.92,373.0,372.21,372.35,3772.0,371.7771,371.8569,371.0693,371.2089,3772.0
2024-10-04 11:20:00,372.07,372.17,371.43,371.72,9788.0,370.9297,371.0294,370.2917,370.5808,9788.0
2024-10-04 11:30:00,371.35,371.7,371.28,371.53,7144.0,370.2119,370.5609,370.1422,370.3914,7144.0
2024-10-04 11:40:00,371.71,372.25,371.5,371.5,7105.0,370.5708,371.1092,370.3615,370.3615,7105.0
2024-10-04 11:50:00,371.62,372.99,371.61,372.91,4927.0,370.4811,371.8469,370.4711,371.7672,4927.0
2024-10-04 12:00:00,373.08,373.08,372.23,372.24,4714.0,371.9366,371.9366,371.0892,371.0992,4714.0
2024-10-04 12:10:00,372.39,372.54,372.22,372.39,5150.0,371.2488,371.3983,371.0793,371.2488,5150.0
2024-10-04 12:20:00,372.6,372.62,372.15,372.48,7561.0,371.4581,371.4781,371.0095,371.3385,7561.0
2024-10-04 12:30:00,372.44,373.56,372.33,373.45,9358.0,371.2986,372.4152,371.1889,372.3055,9358.0
2024-10-04 12:40:00,373.39,373.75,373.2,373.54,15732.0,372.2457,372.6046,372.0563,372.3952,15732.0
2024-10-04 12:50:00,373.29,373.47,373.27,373.31,5158.0,372.146,372.3254,372.1261,372.1659,5158.0
2024-10-04 13:00:00,373.29,373.31,373.05,373.16,14226.0,372.146,372.1659,371.9067,372.0164,14226.0
2024-10-04 13:10:00,373.09,373.5,373.09,373.45,4943.0,371.9466,372.3554,371.9466,372.3055,4943.0
2024-10-04 13:20:00,373.51,373.52,373.16,373.16,16660.0,372.3653,372.3753,372.0164,372.0164,16660.0
2024-10-04 13:30:00,373.24,373.46,372.15,372.55,4614.0,372.0962,372.3155,371.0095,371.4083,4614.0
2024-10-04 13:40:00,372.88,373.6,372.8,373.52,4983.0,371.7373,372.455,371.6575,372.3753,4983.0
2024-10-04 13:50:00,373.34,373.34,372.71,372.72,4797.0,372.1958,372.1958,371.5678,371.5777,4797.0
2024-10-04 14:00:00,372.88,372.93,372.66,372.86,14934.0,371.7373,371.7871,371.5179,371.7173,14934.0
2024-10-04 14:10:00,372.86,372.88,372.38,372.82,12862.0,371.7173,371.7373,371.2388,371.6774,12862.0
2024-10-04 14:20:00,372.91,373.29,372.89,373.29,11719.0,371.7672,372.146,371.7472,372.146,11719.0
2024-10-04 14:30:00,373.3,373.41,373.15,373.25,5207.0,372.156,372.2656,372.0064,372.1061,5207.0
2024-10-04 14:40:00,373.2,373.42,373.2,373.34,4958.0,372.0563,372.2756,372.0563,372.1958,4958.0
2024-10-04 14:50:00,373.4,373.73,373.39,373.73,3580.0,372.2557,372.5846,372.2457,372.5846,3580.0
2024-10-04 15:00:00,373.68,373.73,373.49,373.72,4175.0,372.5348,372.5846,372.3454,372.5747,4175.0
2024-10-04 15:10:00,373.76,373.76,373.55,373.69,4732.0,372.6146,372.6146,372.4052,372.5448,4732.0
2024-10-04 15:20:00,373.72,374.25,373.72,374.13,16074.0,372.5747,373.1031,372.5747,372.9834,16074.0
2024-10-04 15:30:00,374.15,374.55,374.15,374.28,9157.0,373.0034,373.4021,373.0034,373.133,9157.0
2024-10-04 15:40:00,374.3,374.53,374.27,374.41,10036.0,373.1529,373.3822,373.123,373.2626,10036.0
2024-10-04 15:50:00,374.48,375.03,374.34,374.67,196419.0,373.3324,373.8807,373.1928,373.5218,196419.0
2024-10-07 09:30:00,373.37,374.09,373.37,373.99,28882.0,372.2258,372.9435,372.2258,372.8439,28882.0
2024-10-07 09:40:00,373.8,373.8,373.02,373.41,15774.0,372.6544,372.6544,371.8768,372.2656,15774.0
2024-10-07 09:50:00,373.3,373.3,372.65,372.83,9580.0,372.156,372.156,371.508,371.6874,9580.0
2024-10-07 10:00:00,372.94,373.75,372.94,373.14,69422.0,371.7971,372.6046,371.7971,371.9965,69422.0
2024-10-07 10:10:00,373.37,373.97,373.05,373.89,14712.0,372.2258,372.8239,371.9067,372.7442,14712.0
2024-10-07 10:20:00,373.98,374.09,373.67,374.09,6374.0,372.8339,372.9435,372.5248,372.9435,6374.0
2024-10-07 10:30:00,374.12,374.14,373.78,373.88,12153.0,372.9735,372.9934,372.6345,372.7342,12153.0
2024-10-07 10:40:00,373.83,374.03,373.41,373.59,5041.0,372.6843,372.8837,372.2656,372.4451,5041.0
2024-10-07 10:50:00,373.69,374.23,373.69,374.23,19367.0,372.5448,373.0831,372.5448,373.0831,19367.0
2024-10-07 11:00:00,373.81,373.81,373.25,373.4,65147.0,372.6644,372.6644,372.1061,372.2557,65147.0
2024-10-07 11:10:00,373.49,374.13,373.41,374.06,20723.0,372.3454,372.9834,372.2656,372.9136,20723.0
2024-10-07 11:20:00,374.03,374.16,373.91,374.11,4330.0,372.8837,373.0133,372.7641,372.9635,4330.0
2024-10-07 11:30:00,374.19,374.3,373.81,373.83,4051.0,373.0432,373.1529,372.6644,372.6843,4051.0
2024-10-07 11:40:00,373.9,374.19,373.78,373.85,8989.0,372.7541,373.0432,372.6345,372.7043,8989.0
2024-10-07 11:50:00,373.88,374.13,373.8,373.88,5748.0,372.7342,372.9834,372.6544,372.7342,5748.0
2024-10-07 12:00:00,373.85,373.86,373.38,373.46,17004.0,372.7043,372.7143,372.2357,372.3155,17004.0
2024-10-07 12:10:00,373.33,373.92,373.13,373.92,33388.0,372.1859,372.7741,371.9865,372.7741,33388.0
2024-10-07 12:20:00,373.82,373.89,373.69,373.69,2225.0,372.6744,372.7442,372.5448,372.5448,2225.0
2024-10-07 12:30:00,373.7,373.7,373.32,373.46,11987.0,372.5547,372.5547,372.1759,372.3155,11987.0
2024-10-07 12:40:00,373.42,373.44,373.1,373.29,29498.0,372.2756,372.2955,371.9566,372.146,29498.0
2024-10-07 12:50:00,373.29,373.3,373.1,373.3,24286.0,372.146,372.156,371.9566,372.156,24286.0
2024-10-07 13:00:00,373.28,373.66,373.24,373.66,11632.0,372.136,372.5149,372.0962,372.5149,11632.0
2024-10-07 13:10:00,373.72,373.76,373.46,373.5,8884.0,372.5747,372.6146,372.3155,372.3554,8884.0
2024-10-07 13:20:00,373.42,373.49,373.17,373.24,10982.0,372.2756,372.3454,372.0264,372.0962,10982.0
2024-10-07 13:30:00,373.0,373.25,372.94,373.14,4581.0,371.8569,372.1061,371.7971,371.9965,4581.0
2024-10-07 13:40:00,373.15,373.26,373.0,373.04,6227.0,372.0064,372.1161,371.8569,371.8968,6227.0
2024-10-07 13:50:00,373.05,373.39,372.9,373.39,3627.0,371.9067,372.2457,371.7572,372.2457,3627.0
2024-10-07 14:00:00,373.13,373.13,372.59,372.69,13005.0,371.9865,371.9865,371.4481,371.5478,13005.0
2024-10-07 14:10:00,372.72,372.93,372.63,372.7,8777.0,371.5777,371.7871,371.488,371.5578,8777.0
2024-10-07 14:20:00,372.76,372.9,372.72,372.82,4946.0,371.6176,371.7572,371.5777,371.6774,4946.0
2024-10-07 14:30:00,372.6,372.6,371.5,371.86,26383.0,371.4581,371.4581,370.3615,370.7204,26383.0
2024-10-07 14:40:00,371.85,372.14,370.44,370.62,15184.0,370.7104,370.9995,369.3047,369.4842,15184.0
2024-10-07 14:50:00,370.64,370.97,370.16,370.25,10300.0,369.5041,369.8331,369.0256,369.1153,10300.0
2024-10-07 15:00:00,370.28,371.16,370.24,371.1,9585.0,369.1452,370.0225,369.1053,369.9627,9585.0
2024-10-07 15:10:00,371.03,371.06,370.82,370.92,8116.0,369.8929,369.9228,369.6836,369.7833,8116.0
2024-10-07 15:20:00,370.97,371.38,370.79,370.9,7340.0,369.8331,370.2419,369.6537,369.7633,7340.0
2024-10-07 15:30:00,370.98,370.98,370.21,370.53,13516.0,369.8431,369.8431,369.0754,369.3945,13516.0
2024-10-07 15:40:00,370.48,370.52,370.04,370.48,53014.0,369.3446,369.3845,368.906,369.3446,53014.0
2024-10-07 15:50:00,370.53,371.42,370.22,370.62,208312.0,369.3945,370.2817,369.0854,369.4842,208312.0
2024-10-08 09:30:00,373.0,373.75,372.69,373.18,21994.0,371.8569,372.6046,371.5478,372.0363,21994.0
2024-10-08 09:40:00,373.22,373.64,373.12,373.54,18729.0,372.0762,372.4949,371.9765,372.3952,18729.0
2024-10-08 09:50:00,373.4,374.47,373.35,374.3,12510.0,372.2557,373.3224,372.2058,373.1529,12510.0
2024-10-08 10:00:00,374.79,375.17,374.66,374.86,4420.0,373.6414,374.0202,373.5118,373.7112,4420.0
2024-10-08 10:10:00,374.9,374.93,374.5,374.73,5520.0,373.7511,373.781,373.3523,373.5816,5520.0
2024-10-08 10:20:00,374.55,374.83,374.4,374.83,4035.0,373.4021,373.6813,373.2526,373.6813,4035.0
2024-10-08 10:30:00,374.85,375.34,374.8,375.16,8466.0,373.7012,374.1897,373.6514,374.0103,8466.0
2024-10-08 10:40:00,375.07,376.21,375.0,375.9,22412.0,373.9205,375.057,373.8508,374.748,22412.0
2024-10-08 10:50:00,375.78,375.83,375.54,375.59,4949.0,374.6284,374.6782,374.3891,374.4389,4949.0
2024-10-08 11:00:00,375.83,375.84,375.62,375.62,1952.0,374.6782,374.6882,374.4689,374.4689,1952.0
2024-10-08 11:10:00,375.5,375.5,375.07,375.07,3380.0,374.3492,374.3492,373.9205,373.9205,3380.0
2024-10-08 11:20:00,375.22,375.58,375.05,375.4,9318.0,374.0701,374.429,373.9006,374.2495,9318.0
2024-10-08 11:30:00,375.47,375.55,375.32,375.49,4524.0,374.3193,374.3991,374.1698,374.3393,4524.0
2024-10-08 11:40:00,375.52,375.62,375.49,375.51,4897.0,374.3692,374.4689,374.3393,374.3592,4897.0
2024-10-08 11:50:00,375.68,375.87,375.64,375.87,15815.0,374.5287,374.7181,374.4888,374.7181,15815.0
2024-10-08 12:00:00,375.68,375.72,374.96,375.09,58979.0,374.5287,374.5686,373.8109,373.9405,58979.0
2024-10-08 12:10:00,375.14,375.37,375.14,375.37,1907.0,373.9903,374.2196,373.9903,374.2196,1907.0
2024-10-08 12:20:00,375.45,375.53,375.28,375.5,9711.0,374.2994,374.3791,374.1299,374.3492,9711.0
2024-10-08 12:30:00,375.48,375.7,375.47,375.51,14665.0,374.3293,374.5486,374.3193,374.3592,14665.0
2024-10-08 12:40:00,375.58,375.59,375.18,375.26,14724.0,374.429,374.4389,374.0302,374.11,14724.0
2024-10-08 12:50:00,375.22,375.48,375.14,375.43,2371.0,374.0701,374.3293,373.9903,374.2794,2371.0
2024-10-08 13:00:00,375.48,375.48,374.28,374.38,6195.0,374.3293,374.3293,373.133,373.2327,6195.0
2024-10-08 13:10:00,374.48,375.02,374.38,374.69,5320.0,373.3324,373.8707,373.2327,373.5417,5320.0
2024-10-08 13:20:00,374.76,374.97,374.76,374.83,3977.0,373.6115,373.8208,373.6115,373.6813,3977.0
2024-10-08 13:30:00,374.82,375.14,374.82,375.04,1672.0,373.6713,373.9903,373.6713,373.8906,1672.0
2024-10-08 13:40:00,375.0,375.02,374.9,374.96,7312.0,373.8508,373.8707,373.7511,373.8109,7312.0
2024-10-08 13:50:00,375.0,375.31,375.0,375.31,8724.0,373.8508,374.1598,373.8508,374.1598,8724.0
2024-10-08 14:00:00,375.4,375.5,375.32,375.33,3912.0,374.2495,374.3492,374.1698,374.1797,3912.0
2024-10-08 14:10:00,375.35,375.57,375.34,375.47,4432.0,374.1997,374.419,374.1897,374.3193,4432.0
2024-10-08 14:20:00,375.39,375.55,375.29,375.47,5215.0,374.2396,374.3991,374.1399,374.3193,5215.0
2024-10-08 14:30:00,375.46,376.01,375.3,375.86,7521.0,374.3093,374.8577,374.1498,374.7081,7521.0
2024-10-08 14:40:00,375.87,375.91,375.73,375.83,4269.0,374.7181,374.758,374.5785,374.6782,4269.0
2024-10-08 14:50:00,375.91,376.2,375.89,376.13,7354.0,374.758,375.0471,374.738,374.9773,7354.0
2024-10-08 15:00:00,376.06,376.16,375.93,376.06,27939.0,374.9075,375.0072,374.7779,374.9075,27939.0
2024-10-08 15:10:00,376.07,376.22,376.0,376.22,4328.0,374.9175,375.067,374.8477,375.067,4328.0
2024-10-08 15:20:00,376.3,376.36,376.14,376.27,6637.0,375.1468,375.2066,374.9873,375.1169,6637.0
2024-10-08 15:30:00,376.26,376.83,376.2,376.83,12692.0,375.1069,375.6751,375.0471,375.6751,12692.0
2024-10-08 15:40:00,376.81,376.83,376.57,376.61,13882.0,375.6552,375.6751,375.4159,375.4558,13882.0
2024-10-08 15:50:00,376.59,377.05,376.51,376.7,91572.0,375.4359,375.8945,375.3561,375.5455,91572.0
2024-10-09 09:30:00,376.75,376.89,376.14,376.6,51505.0,375.5954,375.735,374.9873,375.4459,51505.0
2024-10-09 09:40:00,376.72,376.94,376.0,376.32,13448.0,375.5655,375.7848,374.8477,375.1667,13448.0
2024-10-09 09:50:00,376.2,376.32,375.87,376.04,19469.0,375.0471,375.1667,374.7181,374.8876,19469.0
2024-10-09 10:00:00,376.23,376.68,376.17,376.42,16772.0,375.077,375.5256,375.0172,375.2664,16772.0
2024-10-09 10:10:00,376.72,377.17,376.65,376.99,44797.0,375.5655,376.0141,375.4957,375.8347,44797.0
2024-10-09 10:20:00,377.19,377.68,376.96,377.56,8020.0,376.034,376.5225,375.8048,376.4029,8020.0
2024-10-09 10:30:00,377.4,377.74,377.38,377.59,6858.0,376.2434,376.5824,376.2235,376.4328,6858.0
2024-10-09 10:40:00,377.61,377.68,377.3,377.36,13515.0,376.4528,376.5225,376.1437,376.2035,13515.0
2024-10-09 10:50:00,377.47,377.89,377.21,377.89,6324.0,376.3132,376.7319,376.054,376.7319,6324.0
2024-10-09 11:00:00,378.01,378.29,378.01,378.24,3318.0,376.8515,377.1307,376.8515,377.0808,3318.0
2024-10-09 11:10:00,378.21,378.36,378.1,378.27,9625.0,377.0509,377.2005,376.9413,377.1107,9625.0
2024-10-09 11:20:00,378.27,378.34,378.12,378.15,22412.0,377.1107,377.1805,376.9612,376.9911,22412.0
2024-10-09 11:30:00,378.12,378.61,378.12,378.4,8738.0,376.9612,377.4497,376.9612,377.2403,8738.0
2024-10-09 11:40:00,378.45,378.7,378.43,378.69,5493.0,377.2902,377.5394,377.2702,377.5294,5493.0
2024-10-09 11:50:00,378.77,379.04,378.74,378.98,8690.0,377.6092,377.8784,377.5793,377.8186,8690.0
2024-10-09 12:00:00,378.91,378.91,378.24,378.47,6518.0,377.7488,377.7488,377.0808,377.3101,6518.0
2024-10-09 12:10:00,378.58,378.58,377.85,377.85,13738.0,377.4198,377.4198,376.692,376.692,13738.0
2024-10-09 12:20:00,377.71,378.37,377.71,378.32,4076.0,376.5525,377.2104,376.5525,377.1606,4076.0
2024-10-09 12:30:00,378.37,378.46,378.27,378.42,4144.0,377.2104,377.3002,377.1107,377.2603,4144.0
2024-10-09 12:40:00,378.48,378.56,378.34,378.41,3215.0,377.3201,377.3998,377.1805,377.2503,3215.0
2024-10-09 12:50:00,378.42,378.44,377.89,378.21,401396.0,377.2603,377.2802,376.7319,377.0509,401396.0
2024-10-09 13:00:00,378.07,378.13,377.95,378.12,13227.0,376.9113,376.9712,376.7917,376.9612,13227.0
2024-10-09 13:10:00,378.09,378.57,378.09,378.36,10523.0,376.9313,377.4098,376.9313,377.2005,10523.0
2024-10-09 13:20:00,378.31,378.58,378.3,378.57,5154.0,377.1506,377.4198,377.1406,377.4098,5154.0
2024-10-09 13:30:00,378.47,378.65,378.42,378.46,19835.0,377.3101,377.4896,377.2603,377.3002,19835.0
2024-10-09 13:40:00,378.47,378.59,378.4,378.47,4877.0,377.3101,377.4298,377.2403,377.3101,4877.0
2024-10-09 13:50:00,378.49,378.5,377.5,378.08,18246.0,377.3301,377.34,376.3431,376.9213,18246.0
2024-10-09 14:00:00,378.16,378.42,378.09,378.23,7028.0,377.0011,377.2603,376.9313,377.0709,7028.0
2024-10-09 14:10:00,378.19,378.26,378.0,378.11,9075.0,377.031,377.1008,376.8416,376.9512,9075.0
2024-10-09 14:20:00,378.11,379.08,377.91,378.98,7333.0,376.9512,377.9183,376.7518,377.8186,7333.0
2024-10-09 14:30:00,378.96,378.97,378.6,378.67,13182.0,377.7986,377.8086,377.4397,377.5095,13182.0
2024-10-09 14:40:00,378.65,378.93,378.62,378.76,7032.0,377.4896,377.7687,377.4597,377.5992,7032.0
2024-10-09 14:50:00,378.74,378.81,378.61,378.61,6531.0,377.5793,377.6491,377.4497,377.4497,6531.0
2024-10-09 15:00:00,378.63,378.79,378.23,378.47,23851.0,377.4696,377.6291,377.0709,377.3101,23851.0
2024-10-09 15:10:00,378.5,378.8,378.43,378.8,8212.0,377.34,377.6391,377.2702,377.6391,8212.0
2024-10-09 15:20:00,378.8,379.02,378.75,378.82,9072.0,377.6391,377.8584,377.5893,377.6591,9072.0
2024-10-09 15:30:00,378.84,379.53,378.82,379.19,10838.0,377.679,378.3669,377.6591,378.0279,10838.0
2024-10-09 15:40:00,379.19,379.2,378.93,379.14,7818.0,378.0279,378.0379,377.7687,377.9781,7818.0
2024-10-09 15:50:00,379.32,379.6,379.28,379.29,117258.0,378.1575,378.4367,378.1176,378.1276,117258.0
2024-10-10 09:30:00,377.62,378.05,377.4,377.94,26313.0,376.4627,376.8914,376.2434,376.7817,26313.0
2024-10-10 09:40:00,377.74,378.18,376.93,377.09,17471.0,376.5824,377.021,375.7748,375.9344,17471.0
2024-10-10 09:50:00,376.95,378.33,376.83,377.9,18540.0,375.7948,377.1706,375.6751,376.7419,18540.0
2024-10-10 10:00:00,378.33,378.6,377.84,378.36,20387.0,377.1706,377.4397,376.6821,377.2005,20387.0
2024-10-10 10:10:00,378.35,378.83,378.35,378.48,10721.0,377.1905,377.669,377.1905,377.3201,10721.0
2024-10-10 10:20:00,378.51,378.63,378.03,378.52,78115.0,377.35,377.4696,376.8715,377.36,78115.0
2024-10-10 10:30:00,378.69,378.69,377.83,378.19,11978.0,377.5294,377.5294,376.6721,377.031,11978.0
2024-10-10 10:40:00,378.11,378.81,378.05,378.56,39290.0,376.9512,377.6491,376.8914,377.3998,39290.0
2024-10-10 10:50:00,378.66,378.73,378.01,378.28,10877.0,377.4995,377.5693,376.8515,377.1207,10877.0
2024-10-10 11:00:00,378.26,378.74,378.01,378.48,37087.0,377.1008,377.5793,376.8515,377.3201,37087.0
2024-10-10 11:10:00,378.62,378.96,378.53,378.78,7516.0,377.4597,377.7986,377.3699,377.6192,7516.0
2024-10-10 11:20:00,378.91,379.15,378.73,379.04,46598.0,377.7488,377.988,377.5693,377.8784,46598.0
2024-10-10 11:30:00,379.04,379.29,378.73,379.27,6248.0,377.8784,378.1276,377.5693,378.1077,6248.0
2024-10-10 11:40:00,379.23,379.33,378.92,379.31,17707.0,378.0678,378.1675,377.7587,378.1475,17707.0
2024-10-10 11:50:00,379.26,379.86,379.22,379.86,5488.0,378.0977,378.6959,378.0578,378.6959,5488.0
2024-10-10 12:00:00,379.88,380.07,379.8,379.96,17968.0,378.7158,378.9052,378.636,378.7956,17968.0
2024-10-10 12:10:00,380.02,380.35,380.02,380.21,15695.0,378.8554,379.1844,378.8554,379.0448,15695.0
2024-10-10 12:20:00,380.18,380.19,379.7,379.7,7940.0,379.0149,379.0249,378.5364,378.5364,7940.0
2024-10-10 12:30:00,379.57,379.73,379.22,379.66,47693.0,378.4068,378.5663,378.0578,378.4965,47693.0
2024-10-10 12:40:00,379.66,379.76,378.89,379.18,27629.0,378.4965,378.5962,377.7288,378.0179,27629.0
2024-10-10 12:50:00,379.17,379.34,379.01,379.33,32941.0,378.008,378.1775,377.8485,378.1675,32941.0
2024-10-10 13:00:00,379.33,379.55,378.64,378.91,11748.0,378.1675,378.3868,377.4796,377.7488,11748.0
2024-10-10 13:10:00,378.8,379.16,378.78,379.12,8971.0,377.6391,377.998,377.6192,377.9581,8971.0
2024-10-10 13:20:00,379.18,379.59,379.16,379.52,5137.0,378.0179,378.4267,377.998,378.3569,5137.0
2024-10-10 13:30:00,379.53,379.61,379.43,379.43,4945.0,378.3669,378.4466,378.2672,378.2672,4945.0
2024-10-10 13:40:00,379.44,379.5,378.87,378.87,19273.0,378.2772,378.337,377.7089,377.7089,19273.0
2024-10-10 13:50:00,378.54,379.17,378.28,379.17,3436.0,377.3799,378.008,377.1207,378.008,3436.0
2024-10-10 14:00:00,379.14,379.14,378.78,378.85,5448.0,377.9781,377.9781,377.6192,377.689,5448.0
2024-10-10 14:10:00,378.98,378.98,378.69,378.78,7864.0,377.8186,377.8186,377.5294,377.6192,7864.0
2024-10-10 14:20:00,378.71,378.86,378.52,378.69,7482.0,377.5494,377.6989,377.36,377.5294,7482.0
2024-10-10 14:30:00,378.64,378.78,378.43,378.48,12501.0,377.4796,377.6192,377.2702,377.3201,12501.0
2024-10-10 14:40:00,378.58,378.73,378.0,378.7,4232.0,377.4198,377.5693,376.8416,377.5394,4232.0
2024-10-10 14:50:00,378.49,378.85,378.49,378.79,6332.0,377.3301,377.689,377.3301,377.6291,6332.0
2024-10-10 15:00:00,378.69,378.77,378.3,378.35,14279.0,377.5294,377.6092,377.1406,377.1905,14279.0
2024-10-10 15:10:00,378.51,378.76,378.39,378.72,7217.0,377.35,377.5992,377.2304,377.5594,7217.0
2024-10-10 15:20:00,378.79,378.93,378.71,378.89,28878.0,377.6291,377.7687,377.5494,377.7288,28878.0
2024-10-10 15:30:00,378.91,378.94,378.69,378.82,12253.0,377.7488,377.7787,377.5294,377.6591,12253.0
2024-10-10 15:40:00,378.71,379.15,378.66,379.15,18535.0,377.5494,377.988,377.4995,377.988,18535.0
2024-10-10 15:50:00,379.15,379.48,379.09,379.24,30060.0,377.988,378.317,377.9282,378.0778,30060.0
2024-10-11 09:30:00,378.37,378.44,377.91,377.98,14435.0,377.2104,377.2802,376.7518,376.8216,14435.0
2024-10-11 09:40:00,377.81,378.62,377.81,378.4,6547.0,376.6521,377.4597,376.6521,377.2403,6547.0
2024-10-11 09:50:00,378.4,378.66,378.38,378.54,5750.0,377.2403,377.4995,377.2204,377.3799,5750.0
2024-10-11 10:00:00,378.2,379.31,378.12,379.3,12289.0,377.041,378.1475,376.9612,378.1376,12289.0
2024-10-11 10:10:00,379.38,380.1,379.38,380.05,50374.0,378.2173,378.9351,378.2173,378.8853,50374.0
2024-10-11 10:20:00,380.02,380.42,379.86,380.42,13320.0,378.8554,379.2541,378.6959,379.2541,13320.0
2024-10-11 10:30:00,380.19,380.49,380.08,380.36,41308.0,379.0249,379.3239,378.9152,379.1943,41308.0
2024-10-11 10:40:00,380.43,380.43,379.28,379.51,35356.0,379.2641,379.2641,378.1176,378.3469,35356.0
2024-10-11 10:50:00,379.51,379.85,379.04,379.65,8469.0,378.3469,378.6859,377.8784,378.4865,8469.0
2024-10-11 11:00:00,379.61,380.19,379.6,380.12,6641.0,378.4466,379.0249,378.4367,378.9551,6641.0
2024-10-11 11:10:00,379.93,379.93,379.37,379.41,6587.0,378.7656,378.7656,378.2074,378.2472,6587.0
2024-10-11 11:20:00,379.39,379.76,379.32,379.68,7119.0,378.2273,378.5962,378.1575,378.5164,7119.0
2024-10-11 11:30:00,379.66,379.96,379.62,379.79,2978.0,378.4965,378.7956,378.4566,378.6261,2978.0
2024-10-11 11:40:00,379.84,380.06,379.76,379.82,5755.0,378.6759,378.8953,378.5962,378.656,5755.0
2024-10-11 11:50:00,379.88,380.28,379.85,380.28,23937.0,378.7158,379.1146,378.6859,379.1146,23937.0
2024-10-11 12:00:00,380.28,380.3,380.06,380.23,17995.0,379.1146,379.1345,378.8953,379.0647,17995.0
2024-10-11 12:10:00,380.11,380.23,379.83,379.95,107363.0,378.9451,379.0647,378.666,378.7856,107363.0
2024-10-11 12:20:00,379.8,379.82,379.52,379.73,4778.0,378.636,378.656,378.3569,378.5663,4778.0
2024-10-11 12:30:00,379.79,379.79,379.49,379.52,5861.0,378.6261,378.6261,378.327,378.3569,5861.0
2024-10-11 12:40:00,379.5,379.51,379.12,379.28,7536.0,378.337,378.3469,377.9581,378.1176,7536.0
2024-10-11 12:50:00,379.35,379.7,379.05,379.7,35397.0,378.1874,378.5364,377.8883,378.5364,35397.0
2024-10-11 13:00:00,379.76,379.83,379.4,379.59,26692.0,378.5962,378.666,378.2373,378.4267,26692.0
2024-10-11 13:10:00,379.59,379.59,379.33,379.33,3138.0,378.4267,378.4267,378.1675,378.1675,3138.0
2024-10-11 13:20:00,379.45,379.7,379.45,379.69,5120.0,378.2871,378.5364,378.2871,378.5264,5120.0
2024-10-11 13:30:00,379.74,379.79,379.55,379.6,5101.0,378.5762,378.6261,378.3868,378.4367,5101.0
2024-10-11 13:40:00,379.7,379.83,379.68,379.78,10120.0,378.5364,378.666,378.5164,378.6161,10120.0
2024-10-11 13:50:00,379.8,379.9,379.64,379.7,9684.0,378.636,378.7357,378.4765,378.5364,9684.0
2024-10-11 14:00:00,379.67,380.0,379.6,380.0,27329.0,378.5064,378.8354,378.4367,378.8354,27329.0
2024-10-11 14:10:00,380.09,380.32,380.03,380.26,3633.0,378.9252,379.1545,378.8653,379.0946,3633.0
2024-10-11 14:20:00,380.27,380.28,380.03,380.03,3404.0,379.1046,379.1146,378.8653,378.8653,3404.0
2024-10-11 14:30:00,380.08,380.13,379.65,379.86,7263.0,378.9152,378.965,378.4865,378.6959,7263.0
2024-10-11 14:40:00,379.85,380.2,379.78,380.15,5056.0,378.6859,379.0348,378.6161,378.985,5056.0
2024-10-11 14:50:00,380.04,380.34,380.04,380.33,23488.0,378.8753,379.1744,378.8753,379.1644,23488.0
2024-10-11 15:00:00,380.27,380.71,380.24,380.53,15261.0,379.1046,379.5433,379.0747,379.3638,15261.0
2024-10-11 15:10:00,380.53,380.77,380.52,380.63,7175.0,379.3638,379.6031,379.3538,379.4635,7175.0
2024-10-11 15:20:00,380.55,380.64,380.52,380.6,15154.0,379.3837,379.4735,379.3538,379.4336,15154.0
2024-10-11 15:30:00,380.6,380.75,380.45,380.52,23522.0,379.4336,379.5831,379.2841,379.3538,23522.0
2024-10-11 15:40:00,380.53,380.61,380.34,380.42,45564.0,379.3638,379.4436,379.1744,379.2541,45564.0
2024-10-11 15:50:00,380.57,380.58,379.95,380.07,125796.0,379.4037,379.4137,378.7856,378.9052,125796.0
2024-10-14 09:30:00,381.7,383.29,381.7,383.0,43450.0,380.5302,382.1154,380.5302,381.8262,43450.0
2024-10-14 09:40:00,382.94,383.65,382.94,383.63,8119.0,381.7664,382.4742,381.7664,382.4543,8119.0
2024-10-14 09:50:00,383.72,384.29,383.53,384.29,7044.0,382.544,383.1123,382.3546,383.1123,7044.0
2024-10-14 10:00:00,384.33,384.33,383.78,383.88,7203.0,383.1522,383.1522,382.6038,382.7035,7203.0
2024-10-14 10:10:00,383.79,383.86,383.04,383.28,12878.0,382.6138,382.6836,381.8661,382.1054,12878.0
2024-10-14 10:20:00,383.38,384.09,383.34,384.09,49746.0,382.2051,382.9129,382.1652,382.9129,49746.0
2024-10-14 10:30:00,384.1,384.2,383.91,383.95,9249.0,382.9229,383.0226,382.7335,382.7733,9249.0
2024-10-14 10:40:00,383.98,384.07,383.64,383.67,5536.0,382.8032,382.893,382.4643,382.4942,5536.0
2024-10-14 10:50:00,383.37,383.51,382.75,382.75,11330.0,382.1951,382.3347,381.577,381.577,11330.0
2024-10-14 11:00:00,382.87,382.87,382.34,382.83,6668.0,381.6966,381.6966,381.1683,381.6568,6668.0
2024-10-14 11:10:00,382.83,383.23,382.81,382.98,8744.0,381.6568,382.0555,381.6368,381.8063,8744.0
2024-10-14 11:20:00,383.07,383.33,382.41,382.67,5984.0,381.896,382.1552,381.238,381.4973,5984.0
2024-10-14 11:30:00,382.44,382.98,382.36,382.87,6243.0,381.268,381.8063,381.1882,381.6966,6243.0
2024-10-14 11:40:00,382.8,383.05,382.58,382.94,2146.0,381.6269,381.8761,381.4075,381.7664,2146.0
2024-10-14 11:50:00,383.02,383.18,383.02,383.18,2419.0,381.8462,382.0057,381.8462,382.0057,2419.0
2024-10-14 12:00:00,383.18,383.43,383.18,383.28,2759.0,382.0057,382.2549,382.0057,382.1054,2759.0
2024-10-14 12:10:00,383.39,383.42,383.13,383.4,10075.0,382.215,382.245,381.9558,382.225,10075.0
2024-10-14 12:20:00,383.42,383.6,383.38,383.38,4579.0,382.245,382.4244,382.2051,382.2051,4579.0
2024-10-14 12:30:00,383.52,383.62,383.4,383.62,3121.0,382.3446,382.4443,382.225,382.4443,3121.0
2024-10-14 12:40:00,383.62,383.66,383.53,383.59,3443.0,382.4443,382.4842,382.3546,382.4144,3443.0
2024-10-14 12:50:00,383.59,383.65,383.37,383.38,20374.0,382.4144,382.4742,382.1951,382.2051,20374.0
2024-10-14 13:00:00,383.42,383.72,383.42,383.44,3712.0,382.245,382.544,382.245,382.2649,3712.0
2024-10-14 13:10:00,383.57,383.59,383.36,383.45,7737.0,382.3945,382.4144,382.1851,382.2749,7737.0
2024-10-14 13:20:00,383.43,383.62,383.39,383.55,4811.0,382.2549,382.4443,382.215,382.3746,4811.0
2024-10-14 13:30:00,383.53,383.64,383.4,383.63,3107.0,382.3546,382.4643,382.225,382.4543,3107.0
2024-10-14 13:40:00,383.6,383.65,383.55,383.62,3175.0,382.4244,382.4742,382.3746,382.4443,3175.0
2024-10-14 13:50:00,383.63,383.66,383.44,383.44,11401.0,382.4543,382.4842,382.2649,382.2649,11401.0
2024-10-14 14:00:00,383.41,383.69,383.26,383.56,27490.0,382.235,382.5141,382.0854,382.3845,27490.0
2024-10-14 14:10:00,383.56,383.68,383.46,383.68,10804.0,382.3845,382.5042,382.2848,382.5042,10804.0
2024-10-14 14:20:00,383.66,383.75,383.55,383.59,8173.0,382.4842,382.5739,382.3746,382.4144,8173.0
2024-10-14 14:30:00,383.63,383.91,383.58,383.91,24217.0,382.4543,382.7335,382.4045,382.7335,24217.0
2024-10-14 14:40:00,383.92,384.1,383.92,383.95,269368.0,382.7434,382.9229,382.7434,382.7733,269368.0
2024-10-14 14:50:00,383.91,383.99,383.81,383.81,11639.0,382.7335,382.8132,382.6338,382.6338,11639.0
2024-10-14 15:00:00,383.78,383.96,383.67,383.92,14761.0,382.6038,382.7833,382.4942,382.7434,14761.0
2024-10-14 15:10:00,383.95,384.05,383.81,383.97,13231.0,382.7733,382.873,382.6338,382.7933,13231.0
2024-10-14 15:20:00,383.96,384.02,383.88,384.0,10418.0,382.7833,382.8431,382.7035,382.8232,10418.0
2024-10-14 15:30:00,384.0,384.25,383.92,384.06,25371.0,382.8232,383.0724,382.7434,382.883,25371.0
2024-10-14 15:40:00,384.09,384.48,384.06,384.47,112354.0,382.9129,383.3017,382.883,383.2917,112354.0
2024-10-14 15:50:00,384.41,384.45,383.45,383.59,92180.0,383.2319,383.2718,382.2749,382.4144,92180.0
2024-10-15 09:30:00,384.38,384.66,383.84,384.19,40687.0,383.202,383.4812,382.6637,383.0126,40687.0
2024-10-15 09:40:00,384.18,384.43,383.96,384.11,7853.0,383.0026,383.2519,382.7833,382.9328,7853.0
2024-10-15 09:50:00,383.88,384.57,383.87,383.97,11161.0,382.7035,383.3914,382.6936,382.7933,11161.0
2024-10-15 10:00:00,383.96,384.35,383.81,383.81,8164.0,382.7833,383.1721,382.6338,382.6338,8164.0
2024-10-15 10:10:00,383.68,383.71,382.57,382.72,32453.0,382.5042,382.5341,381.3976,381.5471,32453.0
2024-10-15 10:20:00,382.68,382.68,381.59,381.65,40708.0,381.5072,381.5072,380.4206,380.4804,40708.0
2024-10-15 10:30:00,381.47,381.63,379.43,379.71,31278.0,380.3009,380.4604,378.2672,378.5463,31278.0
2024-10-15 10:40:00,379.52,380.43,378.89,380.31,16619.0,378.3569,379.2641,377.7288,379.1445,16619.0
2024-10-15 10:50:00,380.37,381.17,380.21,380.31,23354.0,379.2043,380.0018,379.0448,379.1445,23354.0
2024-10-15 11:00:00,380.29,380.82,379.99,380.03,64462.0,379.1245,379.6529,378.8255,378.8653,64462.0
2024-10-15 11:10:00,380.0,381.24,379.89,380.97,9742.0,378.8354,380.0716,378.7258,379.8025,9742.0
2024-10-15 11:20:00,380.9,380.98,380.41,380.5,9367.0,379.7327,379.8124,379.2442,379.3339,9367.0
2024-10-15 11:30:00,380.48,381.12,380.37,380.63,12495.0,379.314,379.952,379.2043,379.4635,12495.0
2024-10-15 11:40:00,380.57,380.75,380.05,380.08,20971.0,379.4037,379.5831,378.8853,378.9152,20971.0
2024-10-15 11:50:00,380.19,380.52,379.73,379.73,21630.0,379.0249,379.3538,378.5663,378.5663,21630.0
2024-10-15 12:00:00,379.85,380.39,379.57,380.39,18683.0,378.6859,379.2242,378.4068,379.2242,18683.0
2024-10-15 12:10:00,380.43,380.59,380.18,380.57,10145.0,379.2641,379.4236,379.0149,379.4037,10145.0
2024-10-15 12:20:00,380.62,380.62,380.12,380.24,7242.0,379.4535,379.4535,378.9551,379.0747,7242.0
2024-10-15 12:30:00,380.29,380.72,380.24,380.62,13276.0,379.1245,379.5532,379.0747,379.4535,13276.0
2024-10-15 12:40:00,380.6,380.64,380.17,380.31,9978.0,379.4336,379.4735,379.0049,379.1445,9978.0
2024-10-15 12:50:00,380.31,380.37,380.11,380.23,11384.0,379.1445,379.2043,378.9451,379.0647,11384.0
2024-10-15 13:00:00,380.3,380.5,380.17,380.17,22826.0,379.1345,379.3339,379.0049,379.0049,22826.0
2024-10-15 13:10:00,380.04,380.27,379.79,379.97,9139.0,378.8753,379.1046,378.6261,378.8055,9139.0
2024-10-15 13:20:00,380.08,380.18,379.58,379.8,10515.0,378.9152,379.0149,378.4167,378.636,10515.0
2024-10-15 13:30:00,379.79,380.09,379.67,380.08,8682.0,378.6261,378.9252,378.5064,378.9152,8682.0
2024-10-15 13:40:00,380.07,380.47,380.06,380.26,8675.0,378.9052,379.304,378.8953,379.0946,8675.0
2024-10-15 13:50:00,380.31,380.41,379.92,380.04,7896.0,379.1445,379.2442,378.7557,378.8753,7896.0
2024-10-15 14:00:00,380.07,380.52,379.91,380.21,6846.0,378.9052,379.3538,378.7457,379.0448,6846.0
2024-10-15 14:10:00,380.15,380.17,379.87,379.87,9131.0,378.985,379.0049,378.7058,378.7058,9131.0
2024-10-15 14:20:00,379.87,380.49,379.86,380.14,11562.0,378.7058,379.3239,378.6959,378.975,11562.0
2024-10-15 14:30:00,380.15,380.31,379.95,380.12,10398.0,378.985,379.1445,378.7856,378.9551,10398.0
2024-10-15 14:40:00,380.11,380.18,379.78,379.84,12107.0,378.9451,379.0149,378.6161,378.6759,12107.0
2024-10-15 14:50:00,379.83,379.94,379.58,379.6,14136.0,378.666,378.7756,378.4167,378.4367,14136.0
2024-10-15 15:00:00,379.55,379.6,378.57,378.95,18832.0,378.3868,378.4367,377.4098,377.7887,18832.0
2024-10-15 15:10:00,379.1,379.17,378.68,378.93,8758.0,377.9382,378.008,377.5195,377.7687,8758.0
2024-10-15 15:20:00,378.99,379.46,378.94,379.13,12362.0,377.8285,378.2971,377.7787,377.9681,12362.0
2024-10-15 15:30:00,379.22,379.3,378.46,379.0,16809.0,378.0578,378.1376,377.3002,377.8385,16809.0
2024-10-15 15:40:00,378.95,379.44,378.95,379.42,23639.0,377.7887,378.2772,377.7887,378.2572,23639.0
2024-10-15 15:50:00,379.47,380.06,379.34,379.88,274229.0,378.3071,378.8953,378.1775,378.7158,274229.0
2024-10-16 09:30:00,379.74,379.74,378.35,378.39,49586.0,378.5762,378.5762,377.1905,377.2304,49586.0
2024-10-16 09:40:00,378.46,378.97,377.66,377.85,11461.0,377.3002,377.8086,376.5026,376.692,11461.0
2024-10-16 09:50:00,377.64,377.78,377.19,377.33,9854.0,376.4827,376.6222,376.034,376.1736,9854.0
2024-10-16 10:00:00,377.1,378.27,377.07,378.26,8609.0,375.9443,377.1107,375.9144,377.1008,8609.0
2024-10-16 10:10:00,378.41,378.89,378.41,378.64,8100.0,377.2503,377.7288,377.2503,377.4796,8100.0
2024-10-16 10:20:00,378.49,379.65,378.48,379.36,4799.0,377.3301,378.4865,377.3201,378.1974,4799.0
2024-10-16 10:30:00,379.53,379.59,378.62,378.62,22155.0,378.3669,378.4267,377.4597,377.4597,22155.0
2024-10-16 10:40:00,378.53,378.61,378.06,378.5,4435.0,377.3699,377.4497,376.9014,377.34,4435.0
2024-10-16 10:50:00,378.56,378.82,378.56,378.73,1806.0,377.3998,377.6591,377.3998,377.5693,1806.0
2024-10-16 11:00:00,378.5,378.74,378.47,378.73,18930.0,377.34,377.5793,377.3101,377.5693,18930.0
2024-10-16 11:10:00,378.93,379.36,378.92,379.36,1149.0,377.7687,378.1974,377.7587,378.1974,1149.0
2024-10-16 11:20:00,379.19,379.44,378.96,379.23,32061.0,378.0279,378.2772,377.7986,378.0678,32061.0
2024-10-16 11:30:00,379.31,379.49,379.09,379.29,5896.0,378.1475,378.327,377.9282,378.1276,5896.0
2024-10-16 11:40:00,379.4,379.45,378.77,378.77,44696.0,378.2373,378.2871,377.6092,377.6092,44696.0
2024-10-16 11:50:00,378.8,378.86,378.58,378.63,17396.0,377.6391,377.6989,377.4198,377.4696,17396.0
2024-10-16 12:00:00,378.63,379.11,378.59,379.05,49103.0,377.4696,377.9482,377.4298,377.8883,49103.0
2024-10-16 12:10:00,379.15,379.15,378.74,378.86,21671.0,377.988,377.988,377.5793,377.6989,21671.0
2024-10-16 12:20:00,378.86,379.22,378.84,379.22,28135.0,377.6989,378.0578,377.679,378.0578,28135.0
2024-10-16 12:30:00,379.23,379.52,379.07,379.18,5487.0,378.0678,378.3569,377.9083,378.0179,5487.0
2024-10-16 12:40:00,379.33,379.38,379.16,379.16,1915.0,378.1675,378.2173,377.998,377.998,1915.0
2024-10-16 12:50:00,379.16,379.81,379.16,379.8,10595.0,377.998,378.646,377.998,378.636,10595.0
2024-10-16 13:00:00,379.86,379.89,379.56,379.56,7038.0,378.6959,378.7258,378.3968,378.3968,7038.0
2024-10-16 13:10:00,379.73,379.8,379.5,379.54,3260.0,378.5663,378.636,378.337,378.3768,3260.0
2024-10-16 13:20:00,379.36,379.71,379.35,379.62,7763.0,378.1974,378.5463,378.1874,378.4566,7763.0
2024-10-16 13:30:00,379.55,379.67,379.46,379.46,3714.0,378.3868,378.5064,378.2971,378.2971,3714.0
2024-10-16 13:40:00,379.41,379.9,379.41,379.8,10647.0,378.2472,378.7357,378.2472,378.636,10647.0
2024-10-16 13:50:00,379.85,379.91,379.73,379.91,4570.0,378.6859,378.7457,378.5663,378.7457,4570.0
2024-10-16 14:00:00,379.88,379.93,379.64,379.82,7940.0,378.7158,378.7656,378.4765,378.656,7940.0
2024-10-16 14:10:00,379.83,380.07,379.83,380.02,7010.0,378.666,378.9052,378.666,378.8554,7010.0
2024-10-16 14:20:00,380.03,380.63,380.03,380.6,4525.0,378.8653,379.4635,378.8653,379.4336,4525.0
2024-10-16 14:30:00,380.57,380.73,380.34,380.34,8468.0,379.4037,379.5632,379.1744,379.1744,8468.0
2024-10-16 14:40:00,380.34,380.57,380.32,380.53,1418.0,379.1744,379.4037,379.1545,379.3638,1418.0
2024-10-16 14:50:00,380.58,380.7,380.46,380.52,8636.0,379.4137,379.5333,379.294,379.3538,8636.0
2024-10-16 15:00:00,380.49,380.59,380.37,380.58,7550.0,379.3239,379.4236,379.2043,379.4137,7550.0
2024-10-16 15:10:00,380.6,380.69,380.52,380.55,12991.0,379.4336,379.5233,379.3538,379.3837,12991.0
2024-10-16 15:20:00,380.59,380.59,380.32,380.45,12621.0,379.4236,379.4236,379.1545,379.2841,12621.0
2024-10-16 15:30:00,380.4,380.54,380.28,380.35,35190.0,379.2342,379.3738,379.1146,379.1844,35190.0
2024-10-16 15:40:00,380.36,380.44,380.23,380.41,116759.0,379.1943,379.2741,379.0647,379.2442,116759.0
2024-10-16 15:50:00,380.4,380.56,380.2,380.42,121145.0,379.2342,379.3937,379.0348,379.2541,121145.0
2024-10-17 09:30:00,384.01,384.44,381.65,381.82,26749.0,382.8331,383.2618,380.4804,380.6499,26749.0
2024-10-17 09:40:00,382.04,382.88,382.04,382.79,25961.0,380.8692,381.7066,380.8692,381.6169,25961.0
2024-10-17 09:50:00,382.75,383.26,381.96,381.99,27955.0,381.577,382.0854,380.7894,380.8193,27955.0
2024-10-17 10:00:00,382.08,382.22,380.91,380.91,10934.0,380.9091,381.0486,379.7426,379.7426,10934.0
2024-10-17 10:10:00,380.9,382.01,380.77,381.91,12118.0,379.7327,380.8393,379.6031,380.7396,12118.0
2024-10-17 10:20:00,381.96,382.61,381.65,382.31,23634.0,380.7894,381.4374,380.4804,381.1384,23634.0
2024-10-17 10:30:00,382.31,382.35,381.5,381.69,97508.0,381.1384,381.1782,380.3308,380.5203,97508.0
2024-10-17 10:40:00,381.79,382.15,381.19,381.5,3940.0,380.6199,380.9788,380.0218,380.3308,3940.0
2024-10-17 10:50:00,381.49,381.69,381.09,381.44,4431.0,380.3209,380.5203,379.9221,380.271,4431.0
2024-10-17 11:00:00,381.47,381.79,380.91,381.79,9704.0,380.3009,380.6199,379.7426,380.6199,9704.0
2024-10-17 11:10:00,381.7,382.12,381.7,381.89,5200.0,380.5302,380.9489,380.5302,380.7196,5200.0
2024-10-17 11:20:00,381.85,382.31,381.84,382.31,4327.0,380.6798,381.1384,380.6698,381.1384,4327.0
2024-10-17 11:30:00,382.65,382.74,382.25,382.74,14412.0,381.4773,381.567,381.0785,381.567,14412.0
2024-10-17 11:40:00,382.7,382.75,382.61,382.61,13043.0,381.5272,381.577,381.4374,381.4374,13043.0
2024-10-17 11:50:00,382.63,383.25,382.62,383.24,2895.0,381.4574,382.0755,381.4474,382.0655,2895.0
2024-10-17 12:00:00,383.34,383.58,383.06,383.07,4671.0,382.1652,382.4045,381.8861,381.896,4671.0
2024-10-17 12:10:00,383.09,383.09,382.81,382.88,2743.0,381.916,381.916,381.6368,381.7066,2743.0
2024-10-17 12:20:00,382.94,383.06,382.62,382.81,6744.0,381.7664,381.8861,381.4474,381.6368,6744.0
2024-10-17 12:30:00,382.77,382.78,382.28,382.6,7406.0,381.5969,381.6069,381.1084,381.4275,7406.0
2024-10-17 12:40:00,382.75,382.89,382.69,382.81,3791.0,381.577,381.7166,381.5172,381.6368,3791.0
2024-10-17 12:50:00,382.85,382.87,382.47,382.51,15318.0,381.6767,381.6966,381.2979,381.3377,15318.0
2024-10-17 13:00:00,382.6,383.05,382.59,382.84,17954.0,381.4275,381.8761,381.4175,381.6667,17954.0
2024-10-17 13:10:00,382.83,382.94,382.74,382.74,5332.0,381.6568,381.7664,381.567,381.567,5332.0
2024-10-17 13:20:00,382.79,382.86,382.62,382.68,3730.0,381.6169,381.6867,381.4474,381.5072,3730.0
2024-10-17 13:30:00,382.75,382.86,382.72,382.86,1750.0,381.577,381.6867,381.5471,381.6867,1750.0
2024-10-17 13:40:00,382.95,383.15,382.95,383.07,2288.0,381.7764,381.9758,381.7764,381.896,2288.0
2024-10-17 13:50:00,383.13,383.13,382.75,382.83,11101.0,381.9558,381.9558,381.577,381.6568,11101.0
2024-10-17 14:00:00,382.77,382.85,381.57,381.59,32279.0,381.5969,381.6767,380.4006,380.4206,32279.0
2024-10-17 14:10:00,381.54,381.83,381.22,381.25,70348.0,380.3707,380.6598,380.0517,380.0816,70348.0
2024-10-17 14:20:00,381.26,381.43,380.97,381.22,91550.0,380.0916,380.2611,379.8025,380.0517,91550.0
2024-10-17 14:30:00,381.15,381.37,380.89,381.37,22213.0,379.9819,380.2012,379.7227,380.2012,22213.0
2024-10-17 14:40:00,381.35,381.59,381.2,381.5,9526.0,380.1813,380.4206,380.0318,380.3308,9526.0
2024-10-17 14:50:00,381.65,381.91,381.65,381.91,4655.0,380.4804,380.7396,380.4804,380.7396,4655.0
2024-10-17 15:00:00,381.91,381.94,381.44,381.65,14011.0,380.7396,380.7695,380.271,380.4804,14011.0
2024-10-17 15:10:00,381.64,381.87,381.64,381.67,5997.0,380.4704,380.6997,380.4704,380.5003,5997.0
2024-10-17 15:20:00,381.62,381.63,381.02,381.05,11259.0,380.4505,380.4604,379.8523,379.8822,11259.0
2024-10-17 15:30:00,381.05,381.18,380.68,380.8,14574.0,379.8822,380.0118,379.5134,379.633,14574.0
2024-10-17 15:40:00,380.87,381.19,380.82,380.93,9269.0,379.7028,380.0218,379.6529,379.7626,9269.0
2024-10-17 15:50:00,380.81,380.95,380.63,380.74,13511.0,379.643,379.7825,379.4635,379.5732,13511.0
2024-10-18 09:30:00,383.2,383.2,382.14,382.7,38898.0,382.0256,382.0256,380.9689,381.5272,38898.0
2024-10-18 09:40:00,382.42,383.24,382.17,382.17,25369.0,381.248,382.0655,380.9988,380.9988,25369.0
2024-10-18 09:50:00,382.13,382.78,382.1,382.63,27756.0,380.9589,381.6069,380.929,381.4574,27756.0
2024-10-18 10:00:00,382.55,383.4,382.55,383.18,5766.0,381.3776,382.225,381.3776,382.0057,5766.0
2024-10-18 10:10:00,383.26,383.26,382.59,382.67,8216.0,382.0854,382.0854,381.4175,381.4973,8216.0
2024-10-18 10:20:00,382.86,382.92,382.65,382.92,2934.0,381.6867,381.7465,381.4773,381.7465,2934.0
2024-10-18 10:30:00,382.97,382.98,382.49,382.73,24096.0,381.7963,381.8063,381.3178,381.5571,24096.0
2024-10-18 10:40:00,382.75,382.97,382.75,382.9,9311.0,381.577,381.7963,381.577,381.7265,9311.0
2024-10-18 10:50:00,382.9,382.9,382.27,382.42,5515.0,381.7265,381.7265,381.0985,381.248,5515.0
2024-10-18 11:00:00,382.43,382.91,382.43,382.82,5129.0,381.258,381.7365,381.258,381.6468,5129.0
2024-10-18 11:10:00,382.9,383.03,382.82,382.91,1792.0,381.7265,381.8561,381.6468,381.7365,1792.0
2024-10-18 11:20:00,383.07,383.16,382.88,383.08,5252.0,381.896,381.9858,381.7066,381.906,5252.0
2024-10-18 11:30:00,383.22,383.43,382.9,382.94,8476.0,382.0456,382.2549,381.7265,381.7664,8476.0
2024-10-18 11:40:00,383.09,383.09,382.7,382.7,4408.0,381.916,381.916,381.5272,381.5272,4408.0
2024-10-18 11:50:00,382.75,382.9,382.61,382.64,4578.0,381.577,381.7265,381.4374,381.4673,4578.0
2024-10-18 12:00:00,382.64,382.65,382.4,382.61,2207.0,381.4673,381.4773,381.2281,381.4374,2207.0
2024-10-18 12:10:00,382.59,382.59,382.27,382.42,1832.0,381.4175,381.4175,381.0985,381.248,1832.0
2024-10-18 12:20:00,382.46,382.64,382.46,382.61,2682.0,381.2879,381.4673,381.2879,381.4374,2682.0
2024-10-18 12:30:00,382.61,382.92,382.61,382.86,1767.0,381.4374,381.7465,381.4374,381.6867,1767.0
2024-10-18 12:40:00,382.9,383.26,382.89,383.24,2521.0,381.7265,382.0854,381.7166,382.0655,2521.0
2024-10-18 12:50:00,383.38,383.61,383.28,383.28,2086.0,382.2051,382.4344,382.1054,382.1054,2086.0
2024-10-18 13:00:00,383.39,383.65,383.33,383.49,7677.0,382.215,382.4742,382.1552,382.3147,7677.0
2024-10-18 13:10:00,383.63,383.64,383.17,383.47,3472.0,382.4543,382.4643,381.9957,382.2948,3472.0
2024-10-18 13:20:00,383.52,383.52,383.07,383.07,3946.0,382.3446,382.3446,381.896,381.896,3946.0
2024-10-18 13:30:00,383.09,383.31,383.09,383.22,6760.0,381.916,382.1353,381.916,382.0456,6760.0
2024-10-18 13:40:00,383.35,383.46,383.25,383.37,16413.0,382.1752,382.2848,382.0755,382.1951,16413.0
2024-10-18 13:50:00,383.33,383.36,383.15,383.16,2269.0,382.1552,382.1851,381.9758,381.9858,2269.0
2024-10-18 14:00:00,383.11,383.23,382.68,383.23,5435.0,381.9359,382.0555,381.5072,382.0555,5435.0
2024-10-18 14:10:00,383.25,383.52,383.24,383.44,27007.0,382.0755,382.3446,382.0655,382.2649,27007.0
2024-10-18 14:20:00,383.47,383.57,383.32,383.43,12507.0,382.2948,382.3945,382.1453,382.2549,12507.0
2024-10-18 14:30:00,383.46,383.46,383.24,383.35,16554.0,382.2848,382.2848,382.0655,382.1752,16554.0
2024-10-18 14:40:00,383.32,383.4,383.27,383.31,3454.0,382.1453,382.225,382.0954,382.1353,3454.0
2024-10-18 14:50:00,383.29,383.29,383.1,383.27,4268.0,382.1154,382.1154,381.9259,382.0954,4268.0
2024-10-18 15:00:00,383.19,383.22,382.85,383.04,5447.0,382.0157,382.0456,381.6767,381.8661,5447.0
2024-10-18 15:10:00,383.04,383.27,383.0,383.07,13248.0,381.8661,382.0954,381.8262,381.896,13248.0
2024-10-18 15:20:00,383.08,383.18,382.97,383.17,156380.0,381.906,382.0057,381.7963,381.9957,156380.0
2024-10-18 15:30:00,383.14,383.15,382.95,383.0,41305.0,381.9658,381.9758,381.7764,381.8262,41305.0
2024-10-18 15:40:00,382.93,382.98,382.72,382.72,17599.0,381.7565,381.8063,381.5471,381.5471,17599.0
2024-10-18 15:50:00,382.65,383.0,382.56,382.93,48565.0,381.4773,381.8262,381.3876,381.7565,48565.0
2024-10-21 09:30:00,381.97,383.16,381.97,382.91,16712.0,380.7994,381.9858,380.7994,381.7365,16712.0
2024-10-21 09:40:00,382.87,383.16,382.63,383.14,12728.0,381.6966,381.9858,381.4574,381.9658,12728.0
2024-10-21 09:50:00,383.15,383.25,382.96,383.21,4781.0,381.9758,382.0755,381.7864,382.0356,4781.0
2024-10-21 10:00:00,383.3,383.86,383.22,383.76,5716.0,382.1253,382.6836,382.0456,382.5839,5716.0
2024-10-21 10:10:00,383.85,384.31,383.58,384.21,46234.0,382.6736,383.1322,382.4045,383.0325,46234.0
2024-10-21 10:20:00,384.2,384.24,383.51,383.63,7949.0,383.0226,383.0624,382.3347,382.4543,7949.0
2024-10-21 10:30:00,383.61,383.64,382.71,382.71,7286.0,382.4344,382.4643,381.5371,381.5371,7286.0
2024-10-21 10:40:00,382.63,382.75,381.52,382.22,27312.0,381.4574,381.577,380.3508,381.0486,27312.0
2024-10-21 10:50:00,382.22,382.55,382.18,382.34,12306.0,381.0486,381.3776,381.0088,381.1683,12306.0
2024-10-21 11:00:00,382.43,382.43,381.09,381.17,26075.0,381.258,381.258,379.9221,380.0018,26075.0
2024-10-21 11:10:00,381.1,381.75,381.09,381.38,12599.0,379.9321,380.5801,379.9221,380.2112,12599.0
2024-10-21 11:20:00,381.27,381.34,381.0,381.14,3235.0,380.1015,380.1713,379.8324,379.9719,3235.0
2024-10-21 11:30:00,381.43,381.82,381.32,381.82,3062.0,380.2611,380.6499,380.1514,380.6499,3062.0
2024-10-21 11:40:00,381.85,382.3,381.76,382.28,3976.0,380.6798,381.1284,380.59,381.1084,3976.0
2024-10-21 11:50:00,382.3,382.76,382.21,382.47,22495.0,381.1284,381.587,381.0387,381.2979,22495.0
2024-10-21 12:00:00,382.61,382.74,382.47,382.58,16809.0,381.4374,381.567,381.2979,381.4075,16809.0
2024-10-21 12:10:00,382.58,382.59,382.34,382.59,3927.0,381.4075,381.4175,381.1683,381.4175,3927.0
2024-10-21 12:20:00,382.56,382.64,382.39,382.48,11996.0,381.3876,381.4673,381.2181,381.3078,11996.0
2024-10-21 12:30:00,382.5,382.69,382.24,382.37,9806.0,381.3278,381.5172,381.0686,381.1982,9806.0
2024-10-21 12:40:00,382.41,382.61,382.41,382.54,5878.0,381.238,381.4374,381.238,381.3677,5878.0
2024-10-21 12:50:00,382.58,383.03,382.57,382.92,6117.0,381.4075,381.8561,381.3976,381.7465,6117.0
2024-10-21 13:00:00,383.06,383.08,382.93,383.07,3071.0,381.8861,381.906,381.7565,381.896,3071.0
2024-10-21 13:10:00,383.08,383.25,382.87,383.0,5454.0,381.906,382.0755,381.6966,381.8262,5454.0
2024-10-21 13:20:00,382.91,383.12,382.9,383.12,2966.0,381.7365,381.9459,381.7265,381.9459,2966.0
2024-10-21 13:30:00,383.18,383.3,383.14,383.27,1690.0,382.0057,382.1253,381.9658,382.0954,1690.0
2024-10-21 13:40:00,383.32,383.38,383.19,383.38,4598.0,382.1453,382.2051,382.0157,382.2051,4598.0
2024-10-21 13:50:00,383.34,383.64,383.34,383.49,4679.0,382.1652,382.4643,382.1652,382.3147,4679.0
2024-10-21 14:00:00,383.49,383.54,383.21,383.27,5479.0,382.3147,382.3646,382.0356,382.0954,5479.0
2024-10-21 14:10:00,383.29,383.52,383.27,383.42,10704.0,382.1154,382.3446,382.0954,382.245,10704.0
2024-10-21 14:20:00,383.34,383.35,382.91,383.16,4652.0,382.1652,382.1752,381.7365,381.9858,4652.0
2024-10-21 14:30:00,383.11,383.2,382.98,383.05,7780.0,381.9359,382.0256,381.8063,381.8761,7780.0
2024-10-21 14:40:00,383.04,383.04,382.78,382.95,5046.0,381.8661,381.8661,381.6069,381.7764,5046.0
2024-10-21 14:50:00,383.01,383.04,382.84,382.88,7157.0,381.8362,381.8661,381.6667,381.7066,7157.0
2024-10-21 15:00:00,382.9,382.96,382.76,382.95,8268.0,381.7265,381.7864,381.587,381.7764,8268.0
2024-10-21 15:10:00,383.15,383.61,383.12,383.57,53428.0,381.9758,382.4344,381.9459,382.3945,53428.0
2024-10-21 15:20:00,383.57,383.6,383.29,383.32,22914.0,382.3945,382.4244,382.1154,382.1453,22914.0
2024-10-21 15:30:00,383.33,383.34,382.99,383.09,40001.0,382.1552,382.1652,381.8163,381.916,40001.0
2024-10-21 15:40:00,383.06,383.49,382.99,383.49,68979.0,381.8861,382.3147,381.8163,382.3147,68979.0
2024-10-21 15:50:00,383.48,384.25,383.28,384.25,149083.0,382.3048,383.0724,382.1054,383.0724,149083.0
2024-10-22 09:30:00,382.11,382.4,381.41,382.27,64153.0,380.939,381.2281,380.2411,381.0985,64153.0
2024-10-22 09:40:00,382.33,383.33,382.33,382.94,11735.0,381.1583,382.1552,381.1583,381.7664,11735.0
2024-10-22 09:50:00,382.85,383.12,382.67,382.93,16593.0,381.6767,381.9459,381.4973,381.7565,16593.0
2024-10-22 10:00:00,383.04,384.19,382.91,383.74,8839.0,381.8661,383.0126,381.7365,382.564,8839.0
2024-10-22 10:10:00,383.54,384.13,383.54,383.95,14844.0,382.3646,382.9528,382.3646,382.7733,14844.0
2024-10-22 10:20:00,383.68,383.87,383.56,383.71,27538.0,382.5042,382.6936,382.3845,382.5341,27538.0
2024-10-22 10:30:00,383.94,383.94,383.54,383.77,9016.0,382.7634,382.7634,382.3646,382.5939,9016.0
2024-10-22 10:40:00,383.52,383.66,382.96,383.19,6468.0,382.3446,382.4842,381.7864,382.0157,6468.0
2024-10-22 10:50:00,383.2,383.79,383.19,383.7,6137.0,382.0256,382.6138,382.0157,382.5241,6137.0
2024-10-22 11:00:00,383.76,383.97,383.61,383.63,9257.0,382.5839,382.7933,382.4344,382.4543,9257.0
2024-10-22 11:10:00,383.57,383.66,383.32,383.44,28627.0,382.3945,382.4842,382.1453,382.2649,28627.0
2024-10-22 11:20:00,383.43,383.43,383.1,383.41,14911.0,382.2549,382.2549,381.9259,382.235,14911.0
2024-10-22 11:30:00,383.42,383.57,383.38,383.48,11256.0,382.245,382.3945,382.2051,382.3048,11256.0
2024-10-22 11:40:00,383.65,383.76,383.51,383.52,10725.0,382.4742,382.5839,382.3347,382.3446,10725.0
2024-10-22 11:50:00,383.54,383.77,383.36,383.55,9457.0,382.3646,382.5939,382.1851,382.3746,9457.0
2024-10-22 12:00:00,383.52,383.52,383.2,383.21,22402.0,382.3446,382.3446,382.0256,382.0356,22402.0
2024-10-22 12:10:00,383.19,383.48,383.16,383.32,8693.0,382.0157,382.3048,381.9858,382.1453,8693.0
2024-10-22 12:20:00,383.33,383.38,382.89,382.95,5580.0,382.1552,382.2051,381.7166,381.7764,5580.0
2024-10-22 12:30:00,383.02,383.28,382.95,382.97,2325.0,381.8462,382.1054,381.7764,381.7963,2325.0
2024-10-22 12:40:00,382.9,383.2,382.72,383.2,12282.0,381.7265,382.0256,381.5471,382.0256,12282.0
2024-10-22 12:50:00,383.44,383.85,383.42,383.76,11955.0,382.2649,382.6736,382.245,382.5839,11955.0
2024-10-22 13:00:00,383.76,383.83,383.64,383.71,4426.0,382.5839,382.6537,382.4643,382.5341,4426.0
2024-10-22 13:10:00,383.75,383.85,383.49,383.82,20575.0,382.5739,382.6736,382.3147,382.6437,20575.0
2024-10-22 13:20:00,383.81,383.95,383.81,383.9,3768.0,382.6338,382.7733,382.6338,382.7235,3768.0
2024-10-22 13:30:00,383.98,384.52,383.98,384.51,4549.0,382.8032,383.3416,382.8032,383.3316,4549.0
2024-10-22 13:40:00,384.81,384.93,384.57,384.86,6737.0,383.6307,383.7503,383.3914,383.6805,6737.0
2024-10-22 13:50:00,384.96,385.25,384.93,385.25,5452.0,383.7802,384.0693,383.7503,384.0693,5452.0
2024-10-22 14:00:00,385.18,385.67,385.09,385.09,17606.0,383.9996,384.4881,383.9098,383.9098,17606.0
2024-10-22 14:10:00,385.06,385.06,384.75,384.81,11625.0,383.8799,383.8799,383.5709,383.6307,11625.0
2024-10-22 14:20:00,384.89,384.95,384.76,384.87,11520.0,383.7104,383.7703,383.5808,383.6905,11520.0
2024-10-22 14:30:00,384.92,384.92,384.72,384.72,5416.0,383.7404,383.7404,383.541,383.541,5416.0
2024-10-22 14:40:00,384.77,384.79,384.55,384.74,4555.0,383.5908,383.6108,383.3715,383.5609,4555.0
2024-10-22 14:50:00,384.7,384.7,384.23,384.34,16443.0,383.521,383.521,383.0525,383.1621,16443.0
2024-10-22 15:00:00,384.27,384.57,384.27,384.57,5487.0,383.0923,383.3914,383.0923,383.3914,5487.0
2024-10-22 15:10:00,384.63,384.78,384.6,384.74,9663.0,383.4512,383.6008,383.4213,383.5609,9663.0
2024-10-22 15:20:00,384.71,384.77,384.59,384.77,10488.0,383.531,383.5908,383.4114,383.5908,10488.0
2024-10-22 15:30:00,384.79,385.03,384.68,384.7,42386.0,383.6108,383.85,383.5011,383.521,42386.0
2024-10-22 15:40:00,384.69,385.14,384.62,384.9,14339.0,383.5111,383.9597,383.4413,383.7204,14339.0
2024-10-22 15:50:00,384.88,385.04,384.49,384.52,96861.0,383.7005,383.86,383.3117,383.3416,96861.0
2024-10-23 09:30:00,383.03,383.29,382.47,382.92,29871.0,381.8561,382.1154,381.2979,381.7465,29871.0
2024-10-23 09:40:00,383.01,383.01,382.53,382.74,14751.0,381.8362,381.8362,381.3577,381.567,14751.0
2024-10-23 09:50:00,382.82,383.03,382.3,382.81,21469.0,381.6468,381.8561,381.1284,381.6368,21469.0
2024-10-23 10:00:00,382.79,382.88,381.07,381.51,12244.0,381.6169,381.7066,379.9022,380.3408,12244.0
2024-10-23 10:10:00,381.92,382.21,381.77,381.77,15829.0,380.7496,381.0387,380.6,380.6,15829.0
2024-10-23 10:20:00,381.84,382.27,381.62,382.27,7686.0,380.6698,381.0985,380.4505,381.0985,7686.0
2024-10-23 10:30:00,382.33,382.88,382.25,382.86,7101.0,381.1583,381.7066,381.0785,381.6867,7101.0
2024-10-23 10:40:00,382.86,383.29,382.74,382.95,10993.0,381.6867,382.1154,381.567,381.7764,10993.0
2024-10-23 10:50:00,383.0,383.02,382.16,382.19,8760.0,381.8262,381.8462,380.9888,381.0187,8760.0
2024-10-23 11:00:00,382.13,382.56,382.04,382.11,5374.0,380.9589,381.3876,380.8692,380.939,5374.0
2024-10-23 11:10:00,382.13,382.13,380.93,380.94,2553.0,380.9589,380.9589,379.7626,379.7726,2553.0
2024-10-23 11:20:00,380.98,381.4,380.47,380.54,8269.0,379.8124,380.2311,379.304,379.3738,8269.0
2024-10-23 11:30:00,380.51,380.82,380.39,380.76,15374.0,379.3439,379.6529,379.2242,379.5931,15374.0
2024-10-23 11:40:00,380.75,381.09,380.62,380.85,4787.0,379.5831,379.9221,379.4535,379.6828,4787.0
2024-10-23 11:50:00,380.98,381.06,380.44,380.99,8100.0,379.8124,379.8922,379.2741,379.8224,8100.0
2024-10-23 12:00:00,380.91,380.96,379.85,380.2,8251.0,379.7426,379.7925,378.6859,379.0348,8251.0
2024-10-23 12:10:00,380.23,380.23,379.83,379.83,5289.0,379.0647,379.0647,378.666,378.666,5289.0
2024-10-23 12:20:00,379.85,379.89,379.29,379.29,15259.0,378.6859,378.7258,378.1276,378.1276,15259.0
2024-10-23 12:30:00,379.17,379.42,378.78,379.24,10034.0,378.008,378.2572,377.6192,378.0778,10034.0
2024-10-23 12:40:00,379.37,379.6,379.34,379.6,27526.0,378.2074,378.4367,378.1775,378.4367,27526.0
2024-10-23 12:50:00,379.59,379.59,378.85,379.1,7487.0,378.4267,378.4267,377.689,377.9382,7487.0
2024-10-23 13:00:00,378.91,378.94,378.41,378.42,14397.0,377.7488,377.7787,377.2503,377.2603,14397.0
2024-10-23 13:10:00,378.45,378.47,377.61,377.89,23707.0,377.2902,377.3101,376.4528,376.7319,23707.0
2024-10-23 13:20:00,377.94,378.16,377.59,378.14,11058.0,376.7817,377.0011,376.4328,376.9811,11058.0
2024-10-23 13:30:00,378.16,378.16,377.55,377.62,6658.0,377.0011,377.0011,376.3929,376.4627,6658.0
2024-10-23 13:40:00,377.51,377.81,377.37,377.69,15112.0,376.3531,376.6521,376.2135,376.5325,15112.0
2024-10-23 13:50:00,377.44,377.47,377.0,377.0,4495.0,376.2833,376.3132,375.8446,375.8446,4495.0
2024-10-23 14:00:00,377.04,377.04,376.45,376.77,13143.0,375.8845,375.8845,375.2963,375.6153,13143.0
2024-10-23 14:10:00,376.83,376.84,376.09,376.28,13629.0,375.6751,375.6851,374.9374,375.1268,13629.0
2024-10-23 14:20:00,376.3,377.15,376.3,377.0,13032.0,375.1468,375.9942,375.1468,375.8446,13032.0
2024-10-23 14:30:00,376.93,377.71,376.82,377.61,11082.0,375.7748,376.5525,375.6652,376.4528,11082.0
2024-10-23 14:40:00,377.61,378.14,377.61,378.12,12708.0,376.4528,376.9811,376.4528,376.9612,12708.0
2024-10-23 14:50:00,378.16,378.16,377.64,378.01,7480.0,377.0011,377.0011,376.4827,376.8515,7480.0
2024-10-23 15:00:00,377.95,378.03,377.77,377.88,11854.0,376.7917,376.8715,376.6123,376.7219,11854.0
2024-10-23 15:10:00,377.96,378.13,377.44,378.04,54104.0,376.8017,376.9712,376.2833,376.8814,54104.0
2024-10-23 15:20:00,378.04,378.33,377.92,378.13,41267.0,376.8814,377.1706,376.7618,376.9712,41267.0
2024-10-23 15:30:00,378.11,378.57,377.84,378.57,20120.0,376.9512,377.4098,376.6821,377.4098,20120.0
2024-10-23 15:40:00,378.63,378.81,378.46,378.54,33041.0,377.4696,377.6491,377.3002,377.3799,33041.0
2024-10-23 15:50:00,378.69,378.99,378.38,378.68,38990.0,377.5294,377.8285,377.2204,377.5195,38990.0
2024-10-24 09:30:00,380.66,380.76,379.63,380.56,59694.0,379.4934,379.5931,378.4666,379.3937,59694.0
2024-10-24 09:40:00,380.44,380.6,379.75,379.92,15722.0,379.2741,379.4336,378.5862,378.7557,15722.0
2024-10-24 09:50:00,379.99,380.5,379.9,380.48,21790.0,378.8255,379.3339,378.7357,379.314,21790.0
2024-10-24 10:00:00,380.64,381.25,380.41,380.59,23888.0,379.4735,380.0816,379.2442,379.4236,23888.0
2024-10-24 10:10:00,380.64,381.02,380.45,380.67,9450.0,379.4735,379.8523,379.2841,379.5034,9450.0
2024-10-24 10:20:00,380.63,380.77,379.97,380.07,28882.0,379.4635,379.6031,378.8055,378.9052,28882.0
2024-10-24 10:30:00,380.37,381.05,380.29,380.89,4076.0,379.2043,379.8822,379.1245,379.7227,4076.0
2024-10-24 10:40:00,380.87,380.95,380.43,380.44,19512.0,379.7028,379.7825,379.2641,379.2741,19512.0
2024-10-24 10:50:00,380.21,380.51,380.0,380.0,7415.0,379.0448,379.3439,378.8354,378.8354,7415.0
2024-10-24 11:00:00,380.09,380.28,379.86,380.13,30399.0,378.9252,379.1146,378.6959,378.965,30399.0
2024-10-24 11:10:00,380.35,380.77,380.32,380.7,3972.0,379.1844,379.6031,379.1545,379.5333,3972.0
2024-10-24 11:20:00,380.75,380.8,380.29,380.31,8923.0,379.5831,379.633,379.1245,379.1445,8923.0
2024-10-24 11:30:00,380.41,380.51,380.01,380.01,3615.0,379.2442,379.3439,378.8454,378.8454,3615.0
2024-10-24 11:40:00,380.09,380.11,379.32,379.32,1938.0,378.9252,378.9451,378.1575,378.1575,1938.0
2024-10-24 11:50:00,379.19,380.07,379.18,380.07,5400.0,378.0279,378.9052,378.0179,378.9052,5400.0
2024-10-24 12:00:00,380.24,380.29,379.21,379.24,18255.0,379.0747,379.1245,378.0479,378.0778,18255.0
2024-10-24 12:10:00,379.52,379.52,378.97,379.23,7611.0,378.3569,378.3569,377.8086,378.0678,7611.0
2024-10-24 12:20:00,379.33,380.11,379.33,380.11,10260.0,378.1675,378.9451,378.1675,378.9451,10260.0
2024-10-24 12:30:00,380.15,380.63,380.15,380.32,2894.0,378.985,379.4635,378.985,379.1545,2894.0
2024-10-24 12:40:00,380.47,380.87,380.43,380.87,3454.0,379.304,379.7028,379.2641,379.7028,3454.0
2024-10-24 12:50:00,380.84,380.85,380.69,380.73,1371.0,379.6729,379.6828,379.5233,379.5632,1371.0
2024-10-24 13:00:00,380.84,381.21,380.81,381.03,2072.0,379.6729,380.0417,379.643,379.8623,2072.0
2024-10-24 13:10:00,381.19,381.36,380.74,380.99,11785.0,380.0218,380.1913,379.5732,379.8224,11785.0
2024-10-24 13:20:00,380.75,380.8,380.55,380.77,9236.0,379.5831,379.633,379.3837,379.6031,9236.0
2024-10-24 13:30:00,380.8,381.01,380.71,380.97,1610.0,379.633,379.8423,379.5433,379.8025,1610.0
2024-10-24 13:40:00,381.02,381.1,380.71,380.71,13495.0,379.8523,379.9321,379.5433,379.5433,13495.0
2024-10-24 13:50:00,380.85,380.88,380.5,380.5,5409.0,379.6828,379.7127,379.3339,379.3339,5409.0
2024-10-24 14:00:00,380.33,380.84,380.26,380.75,14212.0,379.1644,379.6729,379.0946,379.5831,14212.0
2024-10-24 14:10:00,380.71,381.12,380.71,381.09,5715.0,379.5433,379.952,379.5433,379.9221,5715.0
2024-10-24 14:20:00,381.08,381.22,380.7,380.86,14446.0,379.9121,380.0517,379.5333,379.6928,14446.0
2024-10-24 14:30:00,380.91,380.92,380.64,380.66,19303.0,379.7426,379.7526,379.4735,379.4934,19303.0
2024-10-24 14:40:00,380.48,380.82,380.46,380.81,4564.0,379.314,379.6529,379.294,379.643,4564.0
2024-10-24 14:50:00,380.89,380.95,380.73,380.91,7582.0,379.7227,379.7825,379.5632,379.7426,7582.0
2024-10-24 15:00:00,380.75,380.83,380.45,380.82,31738.0,379.5831,379.6629,379.2841,379.6529,31738.0
2024-10-24 15:10:00,381.03,381.31,380.98,381.22,132275.0,379.8623,380.1414,379.8124,380.0517,132275.0
2024-10-24 15:20:00,381.23,381.39,381.21,381.32,10796.0,380.0617,380.2212,380.0417,380.1514,10796.0
2024-10-24 15:30:00,381.36,381.61,381.33,381.33,8577.0,380.1913,380.4405,380.1614,380.1614,8577.0
2024-10-24 15:40:00,381.27,381.52,381.06,381.39,20885.0,380.1015,380.3508,379.8922,380.2212,20885.0
2024-10-24 15:50:00,381.5,381.58,381.13,381.24,113056.0,380.3308,380.4106,379.962,380.0716,113056.0
2024-10-25 09:30:00,382.68,384.18,382.68,384.05,37198.0,381.5072,383.0026,381.5072,382.873,37198.0
2024-10-25 09:40:00,384.04,385.0,383.9,384.85,19161.0,382.8631,383.8201,382.7235,383.6706,19161.0
2024-10-25 09:50:00,384.98,385.7,384.97,385.46,18011.0,383.8002,384.518,383.7902,384.2787,18011.0
2024-10-25 10:00:00,385.52,386.15,385.52,385.84,20805.0,384.3385,384.9666,384.3385,384.6575,20805.0
2024-10-25 10:10:00,386.07,386.07,385.22,385.62,26121.0,384.8868,384.8868,384.0394,384.4382,26121.0
2024-10-25 10:20:00,385.71,386.25,385.66,386.09,12086.0,384.5279,385.0663,384.4781,384.9068,12086.0
2024-10-25 10:30:00,386.03,386.15,385.75,385.84,8293.0,384.847,384.9666,384.5678,384.6575,8293.0
2024-10-25 10:40:00,385.93,386.07,385.12,385.3,6953.0,384.7473,384.8868,383.9397,384.1192,6953.0
2024-10-25 10:50:00,385.4,385.71,385.4,385.68,5360.0,384.2189,384.5279,384.2189,384.498,5360.0
2024-10-25 11:00:00,385.72,386.02,385.63,385.7,93254.0,384.5379,384.837,384.4482,384.518,93254.0
2024-10-25 11:10:00,385.67,385.99,385.57,385.99,6661.0,384.4881,384.8071,384.3884,384.8071,6661.0
2024-10-25 11:20:00,385.94,386.02,385.15,385.25,16338.0,384.7572,384.837,383.9697,384.0693,16338.0
2024-10-25 11:30:00,385.36,385.53,384.87,384.88,5624.0,384.179,384.3485,383.6905,383.7005,5624.0
2024-10-25 11:40:00,384.99,385.54,384.88,385.33,3934.0,383.8101,384.3585,383.7005,384.1491,3934.0
2024-10-25 11:50:00,385.26,385.26,384.74,385.05,1911.0,384.0793,384.0793,383.5609,383.87,1911.0
2024-10-25 12:00:00,384.97,385.29,384.94,385.24,13475.0,383.7902,384.1092,383.7603,384.0594,13475.0
2024-10-25 12:10:00,385.32,385.41,385.15,385.26,2135.0,384.1391,384.2289,383.9697,384.0793,2135.0
2024-10-25 12:20:00,385.2,385.6,385.2,385.59,917.0,384.0195,384.4183,384.0195,384.4083,917.0
2024-10-25 12:30:00,385.76,385.76,385.35,385.62,16974.0,384.5778,384.5778,384.169,384.4382,16974.0
2024-10-25 12:40:00,385.4,385.55,385.27,385.27,2354.0,384.2189,384.3684,384.0893,384.0893,2354.0
2024-10-25 12:50:00,385.33,385.54,385.29,385.29,4601.0,384.1491,384.3585,384.1092,384.1092,4601.0
2024-10-25 13:00:00,385.25,385.27,385.09,385.17,2780.0,384.0693,384.0893,383.9098,383.9896,2780.0
2024-10-25 13:10:00,385.2,385.2,384.45,384.45,3096.0,384.0195,384.0195,383.2718,383.2718,3096.0
2024-10-25 13:20:00,384.47,384.47,383.75,384.05,8910.0,383.2917,383.2917,382.5739,382.873,8910.0
2024-10-25 13:30:00,383.94,384.01,383.44,383.56,2090.0,382.7634,382.8331,382.2649,382.3845,2090.0
2024-10-25 13:40:00,383.22,383.77,382.61,383.77,4730.0,382.0456,382.5939,381.4374,382.5939,4730.0
2024-10-25 13:50:00,383.92,383.92,382.98,382.98,2747.0,382.7434,382.7434,381.8063,381.8063,2747.0
2024-10-25 14:00:00,383.02,383.21,382.49,382.5,6036.0,381.8462,382.0356,381.3178,381.3278,6036.0
2024-10-25 14:10:00,382.32,383.1,382.32,383.05,4493.0,381.1483,381.9259,381.1483,381.8761,4493.0
2024-10-25 14:20:00,383.15,383.68,382.85,383.68,3317.0,381.9758,382.5042,381.6767,382.5042,3317.0
2024-10-25 14:30:00,383.46,383.73,383.3,383.68,10123.0,382.2848,382.554,382.1253,382.5042,10123.0
2024-10-25 14:40:00,383.62,384.02,383.48,384.02,8549.0,382.4443,382.8431,382.3048,382.8431,8549.0
2024-10-25 14:50:00,383.93,383.93,383.64,383.84,9399.0,382.7534,382.7534,382.4643,382.6637,9399.0
2024-10-25 15:00:00,383.78,383.82,383.45,383.45,11922.0,382.6038,382.6437,382.2749,382.2749,11922.0
2024-10-25 15:10:00,383.61,383.61,382.94,383.31,6996.0,382.4344,382.4344,381.7664,382.1353,6996.0
2024-10-25 15:20:00,383.26,383.33,382.93,383.26,11088.0,382.0854,382.1552,381.7565,382.0854,11088.0
2024-10-25 15:30:00,383.24,383.49,383.14,383.29,23176.0,382.0655,382.3147,381.9658,382.1154,23176.0
2024-10-25 15:40:00,383.22,383.36,383.12,383.31,12480.0,382.0456,382.1851,381.9459,382.1353,12480.0
2024-10-25 15:50:00,383.39,383.39,382.58,382.96,155927.0,382.215,382.215,381.4075,381.7864,155927.0
2024-10-28 09:30:00,385.97,386.45,384.96,385.09,25737.0,384.7871,385.2657,383.7802,383.9098,25737.0
2024-10-28 09:40:00,384.97,385.08,384.53,384.53,7872.0,383.7902,383.8999,383.3516,383.3516,7872.0
2024-10-28 09:50:00,384.52,384.83,384.23,384.58,16940.0,383.3416,383.6506,383.0525,383.4014,16940.0
2024-10-28 10:00:00,384.6,385.29,384.6,385.29,8752.0,383.4213,384.1092,383.4213,384.1092,8752.0
2024-10-28 10:10:00,385.23,385.24,384.81,385.09,42393.0,384.0494,384.0594,383.6307,383.9098,42393.0
2024-10-28 10:20:00,385.17,385.46,384.98,385.24,23810.0,383.9896,384.2787,383.8002,384.0594,23810.0
2024-10-28 10:30:00,385.32,385.41,384.81,385.22,19740.0,384.1391,384.2289,383.6307,384.0394,19740.0
2024-10-28 10:40:00,385.32,385.58,385.3,385.42,11330.0,384.1391,384.3983,384.1192,384.2388,11330.0
2024-10-28 10:50:00,385.32,385.33,384.87,384.87,7328.0,384.1391,384.1491,383.6905,383.6905,7328.0
2024-10-28 11:00:00,384.91,384.91,383.99,384.34,19076.0,383.7304,383.7304,382.8132,383.1621,19076.0
2024-10-28 11:10:00,384.42,384.73,384.34,384.58,8607.0,383.2419,383.5509,383.1621,383.4014,8607.0
2024-10-28 11:20:00,384.47,384.59,384.39,384.51,6055.0,383.2917,383.4114,383.212,383.3316,6055.0
2024-10-28 11:30:00,384.54,384.54,384.04,384.5,11620.0,383.3615,383.3615,382.8631,383.3216,11620.0
2024-10-28 11:40:00,384.19,384.32,383.88,384.29,5319.0,383.0126,383.1422,382.7035,383.1123,5319.0
2024-10-28 11:50:00,384.48,384.49,383.96,384.09,3080.0,383.3017,383.3117,382.7833,382.9129,3080.0
2024-10-28 12:00:00,384.0,384.16,383.94,384.03,13062.0,382.8232,382.9827,382.7634,382.8531,13062.0
2024-10-28 12:10:00,384.08,384.37,384.05,384.37,11701.0,382.9029,383.192,382.873,383.192,11701.0
2024-10-28 12:20:00,384.37,384.58,384.37,384.43,3183.0,383.192,383.4014,383.192,383.2519,3183.0
2024-10-28 12:30:00,384.44,384.46,383.79,383.89,2614.0,383.2618,383.2818,382.6138,382.7135,2614.0
2024-10-28 12:40:00,383.86,384.55,383.85,384.2,16798.0,382.6836,383.3715,382.6736,383.0226,16798.0
2024-10-28 12:50:00,384.42,384.42,384.13,384.23,4159.0,383.2419,383.2419,382.9528,383.0525,4159.0
2024-10-28 13:00:00,384.16,384.41,384.15,384.34,2834.0,382.9827,383.2319,382.9727,383.1621,2834.0
2024-10-28 13:10:00,384.4,384.4,383.87,384.29,17737.0,383.2219,383.2219,382.6936,383.1123,17737.0
2024-10-28 13:20:00,384.45,384.59,384.35,384.41,2643.0,383.2718,383.4114,383.1721,383.2319,2643.0
2024-10-28 13:30:00,384.36,384.63,384.36,384.51,1090.0,383.1821,383.4512,383.1821,383.3316,1090.0
2024-10-28 13:40:00,384.55,384.64,384.43,384.43,2886.0,383.3715,383.4612,383.2519,383.2519,2886.0
2024-10-28 13:50:00,384.43,384.71,384.42,384.7,5221.0,383.2519,383.531,383.2419,383.521,5221.0
2024-10-28 14:00:00,384.63,384.7,384.41,384.7,3068.0,383.4512,383.521,383.2319,383.521,3068.0
2024-10-28 14:10:00,384.74,384.74,384.38,384.52,2615.0,383.5609,383.5609,383.202,383.3416,2615.0
2024-10-28 14:20:00,384.39,384.6,384.28,384.45,4398.0,383.212,383.4213,383.1023,383.2718,4398.0
2024-10-28 14:30:00,384.36,384.38,384.13,384.31,8902.0,383.1821,383.202,382.9528,383.1322,8902.0
2024-10-28 14:40:00,384.37,384.37,383.91,384.09,20329.0,383.192,383.192,382.7335,382.9129,20329.0
2024-10-28 14:50:00,384.13,384.5,384.13,384.19,18617.0,382.9528,383.3216,382.9528,383.0126,18617.0
2024-10-28 15:00:00,384.0,384.35,383.83,384.05,12266.0,382.8232,383.1721,382.6537,382.873,12266.0
2024-10-28 15:10:00,384.05,384.16,383.91,383.91,23723.0,382.873,382.9827,382.7335,382.7335,23723.0
2024-10-28 15:20:00,383.9,384.26,383.9,384.22,13722.0,382.7235,383.0824,382.7235,383.0425,13722.0
2024-10-28 15:30:00,384.19,384.39,384.08,384.08,10076.0,383.0126,383.212,382.9029,382.9029,10076.0
2024-10-28 15:40:00,384.19,384.25,384.07,384.11,75176.0,383.0126,383.0724,382.893,382.9328,75176.0
2024-10-28 15:50:00,384.08,384.08,383.37,383.6,124360.0,382.9029,382.9029,382.1951,382.4244,124360.0
2024-10-29 09:30:00,383.67,383.95,382.64,382.93,23024.0,382.4942,382.7733,381.4673,381.7565,23024.0
2024-10-29 09:40:00,382.67,383.91,382.66,383.32,14674.0,381.4973,382.7335,381.4873,382.1453,14674.0
2024-10-29 09:50:00,383.27,384.19,383.27,384.04,7685.0,382.0954,383.0126,382.0954,382.8631,7685.0
2024-10-29 10:00:00,383.96,384.46,383.84,384.14,5925.0,382.7833,383.2818,382.6637,382.9627,5925.0
2024-10-29 10:10:00,384.11,384.42,383.96,384.21,5291.0,382.9328,383.2419,382.7833,383.0325,5291.0
2024-10-29 10:20:00,384.2,385.25,384.05,384.29,10611.0,383.0226,384.0693,382.873,383.1123,10611.0
2024-10-29 10:30:00,384.41,385.1,384.41,384.97,9658.0,383.2319,383.9198,383.2319,383.7902,9658.0
2024-10-29 10:40:00,384.8,385.09,384.76,384.85,3631.0,383.6207,383.9098,383.5808,383.6706,3631.0
2024-10-29 10:50:00,385.03,385.34,384.89,385.26,3741.0,383.85,384.1591,383.7104,384.0793,3741.0
2024-10-29 11:00:00,385.39,385.45,384.94,385.04,10958.0,384.2089,384.2687,383.7603,383.86,10958.0
2024-10-29 11:10:00,385.08,385.54,384.97,385.37,14179.0,383.8999,384.3585,383.7902,384.189,14179.0
2024-10-29 11:20:00,385.38,385.44,385.25,385.35,12572.0,384.1989,384.2588,384.0693,384.169,12572.0
2024-10-29 11:30:00,385.22,385.49,385.07,385.37,17600.0,384.0394,384.3086,383.8899,384.189,17600.0
2024-10-29 11:40:00,385.35,385.65,385.35,385.57,10345.0,384.169,384.4681,384.169,384.3884,10345.0
2024-10-29 11:50:00,385.65,385.77,385.34,385.68,11361.0,384.4681,384.5878,384.1591,384.498,11361.0
2024-10-29 12:00:00,385.75,386.04,385.6,385.79,7449.0,384.5678,384.8569,384.4183,384.6077,7449.0
2024-10-29 12:10:00,385.8,386.09,385.64,385.96,6874.0,384.6177,384.9068,384.4581,384.7772,6874.0
2024-10-29 12:20:00,385.88,386.03,385.59,385.59,5545.0,384.6974,384.847,384.4083,384.4083,5545.0
2024-10-29 12:30:00,385.64,385.73,385.15,385.67,27251.0,384.4581,384.5479,383.9697,384.4881,27251.0
2024-10-29 12:40:00,385.58,386.1,385.57,386.05,21791.0,384.3983,384.9167,384.3884,384.8669,21791.0
2024-10-29 12:50:00,386.1,386.37,386.0,386.23,12379.0,384.9167,385.1859,384.817,385.0463,12379.0
2024-10-29 13:00:00,386.21,386.78,386.21,386.71,14973.0,385.0264,385.5947,385.0264,385.5249,14973.0
2024-10-29 13:10:00,386.68,386.84,386.64,386.77,6876.0,385.495,385.6545,385.4551,385.5847,6876.0
2024-10-29 13:20:00,386.75,386.77,386.42,386.47,36457.0,385.5647,385.5847,385.2358,385.2856,36457.0
2024-10-29 13:30:00,386.49,386.83,386.38,386.71,5575.0,385.3055,385.6445,385.1959,385.5249,5575.0
2024-10-29 13:40:00,386.72,386.72,386.39,386.6,9607.0,385.5348,385.5348,385.2059,385.4152,9607.0
2024-10-29 13:50:00,386.62,386.69,386.53,386.54,4175.0,385.4351,385.5049,385.3454,385.3554,4175.0
2024-10-29 14:00:00,386.63,386.7,386.45,386.61,7198.0,385.4451,385.5149,385.2657,385.4252,7198.0
2024-10-29 14:10:00,386.64,386.79,386.46,386.79,11356.0,385.4551,385.6046,385.2756,385.6046,11356.0
2024-10-29 14:20:00,386.76,387.02,386.76,387.02,5430.0,385.5747,385.8339,385.5747,385.8339,5430.0
2024-10-29 14:30:00,387.08,387.33,387.05,387.25,27490.0,385.8937,386.143,385.8638,386.0632,27490.0
2024-10-29 14:40:00,387.26,387.4,387.1,387.18,11201.0,386.0732,386.2128,385.9137,385.9934,11201.0
2024-10-29 14:50:00,387.18,387.18,387.01,387.11,6083.0,385.9934,385.9934,385.824,385.9236,6083.0
2024-10-29 15:00:00,387.06,387.34,387.06,387.34,10252.0,385.8738,386.1529,385.8738,386.1529,10252.0
2024-10-29 15:10:00,387.24,387.42,387.19,387.41,10846.0,386.0532,386.2327,386.0034,386.2227,10846.0
2024-10-29 15:20:00,387.37,387.62,387.37,387.57,19701.0,386.1828,386.4321,386.1828,386.3822,19701.0
2024-10-29 15:30:00,387.5,387.6,387.26,387.28,23143.0,386.3124,386.4121,386.0732,386.0931,23143.0
2024-10-29 15:40:00,387.29,387.55,387.19,387.45,37005.0,386.1031,386.3623,386.0034,386.2626,37005.0
2024-10-29 15:50:00,387.4,387.4,386.49,386.78,460644.0,386.2128,386.2128,385.3055,385.5947,460644.0
2024-10-30 09:30:00,386.53,387.44,385.43,385.43,58005.0,385.3454,386.2526,384.2488,384.2488,58005.0
2024-10-30 09:40:00,385.42,385.45,384.17,385.26,239130.0,384.2388,384.2687,382.9927,384.0793,239130.0
2024-10-30 09:50:00,385.26,386.19,385.22,385.98,35606.0,384.0793,385.0065,384.0394,384.7971,35606.0
2024-10-30 10:00:00,386.31,387.21,386.29,387.15,15821.0,385.1261,386.0233,385.1062,385.9635,15821.0
2024-10-30 10:10:00,387.19,387.3,386.82,387.3,10776.0,386.0034,386.1131,385.6345,386.1131,10776.0
2024-10-30 10:20:00,387.18,387.73,387.17,387.61,62531.0,385.9934,386.5417,385.9835,386.4221,62531.0
2024-10-30 10:30:00,387.61,387.8,387.48,387.62,10887.0,386.4221,386.6115,386.2925,386.4321,10887.0
2024-10-30 10:40:00,387.76,387.81,387.46,387.54,5938.0,386.5717,386.6215,386.2726,386.3523,5938.0
2024-10-30 10:50:00,387.47,387.47,386.78,387.35,5859.0,386.2825,386.2825,385.5947,386.1629,5859.0
2024-10-30 11:00:00,387.22,387.49,387.22,387.25,4184.0,386.0333,386.3025,386.0333,386.0632,4184.0
2024-10-30 11:10:00,387.07,387.09,386.58,386.83,6672.0,385.8838,385.9037,385.3953,385.6445,6672.0
2024-10-30 11:20:00,386.97,387.95,386.85,387.95,6638.0,385.7841,386.7611,385.6644,386.7611,6638.0
2024-10-30 11:30:00,387.93,387.93,387.27,387.52,5807.0,386.7411,386.7411,386.0832,386.3324,5807.0
2024-10-30 11:40:00,387.58,387.91,387.56,387.84,15140.0,386.3922,386.7212,386.3723,386.6514,15140.0
2024-10-30 11:50:00,387.81,388.03,387.75,387.83,9813.0,386.6215,386.8408,386.5617,386.6414,9813.0
2024-10-30 12:00:00,387.8,388.03,387.58,387.58,3106.0,386.6115,386.8408,386.3922,386.3922,3106.0
2024-10-30 12:10:00,387.51,387.58,387.3,387.33,3325.0,386.3224,386.3922,386.1131,386.143,3325.0
2024-10-30 12:20:00,387.33,387.43,387.22,387.38,7207.0,386.143,386.2427,386.0333,386.1928,7207.0
2024-10-30 12:30:00,387.42,387.56,387.18,387.45,24029.0,386.2327,386.3723,385.9934,386.2626,24029.0
2024-10-30 12:40:00,387.48,387.51,387.23,387.49,7545.0,386.2925,386.3224,386.0433,386.3025,7545.0
2024-10-30 12:50:00,387.5,387.52,387.21,387.31,18638.0,386.3124,386.3324,386.0233,386.123,18638.0
2024-10-30 13:00:00,387.17,387.36,387.05,387.07,2522.0,385.9835,386.1729,385.8638,385.8838,2522.0
2024-10-30 13:10:00,387.04,387.17,386.94,387.04,5144.0,385.8539,385.9835,385.7542,385.8539,5144.0
2024-10-30 13:20:00,387.05,387.22,386.53,386.63,13272.0,385.8638,386.0333,385.3454,385.4451,13272.0
2024-10-30 13:30:00,386.55,386.66,385.68,385.68,23170.0,385.3654,385.475,384.498,384.498,23170.0
2024-10-30 13:40:00,385.72,386.18,385.47,386.16,3087.0,384.5379,384.9965,384.2887,384.9766,3087.0
2024-10-30 13:50:00,386.33,386.45,385.82,385.82,5271.0,385.146,385.2657,384.6376,384.6376,5271.0
2024-10-30 14:00:00,385.84,386.71,385.84,386.55,13199.0,384.6575,385.5249,384.6575,385.3654,13199.0
2024-10-30 14:10:00,386.68,386.75,386.2,386.27,5741.0,385.495,385.5647,385.0164,385.0862,5741.0
2024-10-30 14:20:00,386.33,386.64,386.33,386.37,14974.0,385.146,385.4551,385.146,385.1859,14974.0
2024-10-30 14:30:00,386.25,386.62,386.25,386.48,7566.0,385.0663,385.4351,385.0663,385.2956,7566.0
2024-10-30 14:40:00,386.46,386.67,386.44,386.6,13702.0,385.2756,385.485,385.2557,385.4152,13702.0
2024-10-30 14:50:00,386.59,386.62,386.3,386.31,15655.0,385.4052,385.4351,385.1161,385.1261,15655.0
2024-10-30 15:00:00,386.34,386.34,385.51,385.98,27453.0,385.156,385.156,384.3285,384.7971,27453.0
2024-10-30 15:10:00,385.98,386.25,385.75,385.75,34997.0,384.7971,385.0663,384.5678,384.5678,34997.0
2024-10-30 15:20:00,385.97,385.99,385.68,385.85,4852.0,384.7871,384.8071,384.498,384.6675,4852.0
2024-10-30 15:30:00,385.84,385.91,385.35,385.72,7867.0,384.6575,384.7273,384.169,384.5379,7867.0
2024-10-30 15:40:00,385.79,385.94,385.58,385.68,8584.0,384.6077,384.7572,384.3983,384.498,8584.0
2024-10-30 15:50:00,385.63,385.83,384.61,385.15,38799.0,384.4482,384.6476,383.4313,383.9697,38799.0
2024-10-31 09:30:00,380.97,380.97,378.95,379.48,61944.0,379.8025,379.8025,377.7887,378.317,61944.0
2024-10-31 09:40:00,379.71,380.21,378.11,378.11,16313.0,378.5463,379.0448,376.9512,376.9512,16313.0
2024-10-31 09:50:00,378.24,378.44,377.6,377.92,21598.0,377.0808,377.2802,376.4428,376.7618,21598.0
2024-10-31 10:00:00,377.62,378.23,377.44,377.86,18319.0,376.4627,377.0709,376.2833,376.702,18319.0
2024-10-31 10:10:00,377.81,378.18,377.06,378.18,14052.0,376.6521,377.021,375.9044,377.021,14052.0
2024-10-31 10:20:00,377.94,378.13,376.74,376.86,26286.0,376.7817,376.9712,375.5854,375.7051,26286.0
2024-10-31 10:30:00,376.8,377.16,376.61,376.71,12971.0,375.6452,376.0041,375.4558,375.5555,12971.0
2024-10-31 10:40:00,376.94,377.05,375.95,375.96,9843.0,375.7848,375.8945,374.7978,374.8078,9843.0
2024-10-31 10:50:00,376.15,376.27,375.77,376.14,11884.0,374.9972,375.1169,374.6184,374.9873,11884.0
2024-10-31 11:00:00,376.05,376.47,375.47,376.26,24750.0,374.8975,375.3163,374.3193,375.1069,24750.0
2024-10-31 11:10:00,376.18,376.24,375.38,375.97,18016.0,375.0271,375.087,374.2296,374.8178,18016.0
2024-10-31 11:20:00,375.87,376.46,375.85,376.11,15855.0,374.7181,375.3063,374.6982,374.9574,15855.0
2024-10-31 11:30:00,376.34,376.34,375.56,375.6,13958.0,375.1867,375.1867,374.409,374.4489,13958.0
2024-10-31 11:40:00,375.5,375.8,375.21,375.24,7110.0,374.3492,374.6483,374.0601,374.09,7110.0
2024-10-31 11:50:00,375.22,375.7,374.88,375.7,14978.0,374.0701,374.5486,373.7311,374.5486,14978.0
2024-10-31 12:00:00,375.72,376.02,375.44,375.9,8144.0,374.5686,374.8676,374.2894,374.748,8144.0
2024-10-31 12:10:00,375.87,376.33,375.57,376.18,15618.0,374.7181,375.1767,374.419,375.0271,15618.0
2024-10-31 12:20:00,376.25,376.47,375.66,376.01,24433.0,375.0969,375.3163,374.5087,374.8577,24433.0
2024-10-31 12:30:00,376.0,376.04,375.64,375.81,12060.0,374.8477,374.8876,374.4888,374.6583,12060.0
2024-10-31 12:40:00,375.95,376.23,375.76,375.99,13255.0,374.7978,375.077,374.6084,374.8377,13255.0
2024-10-31 12:50:00,376.08,376.32,375.87,375.87,15087.0,374.9274,375.1667,374.7181,374.7181,15087.0
2024-10-31 13:00:00,375.88,376.36,375.86,376.31,21942.0,374.7281,375.2066,374.7081,375.1567,21942.0
2024-10-31 13:10:00,376.37,376.38,375.82,376.03,39580.0,375.2166,375.2265,374.6682,374.8776,39580.0
2024-10-31 13:20:00,376.18,376.21,375.63,375.66,18565.0,375.0271,375.057,374.4788,374.5087,18565.0
2024-10-31 13:30:00,375.59,375.7,375.12,375.21,9936.0,374.4389,374.5486,373.9704,374.0601,9936.0
2024-10-31 13:40:00,375.19,375.38,374.84,375.19,6528.0,374.0402,374.2296,373.6912,374.0402,6528.0
2024-10-31 13:50:00,375.32,375.39,374.77,374.88,15928.0,374.1698,374.2396,373.6215,373.7311,15928.0
2024-10-31 14:00:00,374.83,375.08,374.52,374.72,13069.0,373.6813,373.9305,373.3722,373.5716,13069.0
2024-10-31 14:10:00,374.68,375.11,374.59,374.6,9128.0,373.5317,373.9604,373.442,373.452,9128.0
2024-10-31 14:20:00,374.65,374.89,374.5,374.84,16438.0,373.5018,373.7411,373.3523,373.6912,16438.0
2024-10-31 14:30:00,374.91,374.98,374.34,374.65,44972.0,373.761,373.8308,373.1928,373.5018,44972.0
2024-10-31 14:40:00,374.64,374.89,374.49,374.55,7654.0,373.4919,373.7411,373.3423,373.4021,7654.0
2024-10-31 14:50:00,374.55,375.18,374.54,375.03,9456.0,373.4021,374.0302,373.3922,373.8807,9456.0
2024-10-31 15:00:00,374.98,375.71,374.98,375.66,37227.0,373.8308,374.5586,373.8308,374.5087,37227.0
2024-10-31 15:10:00,375.7,375.96,375.39,375.96,8889.0,374.5486,374.8078,374.2396,374.8078,8889.0
2024-10-31 15:20:00,375.99,376.19,375.76,375.82,16866.0,374.8377,375.0371,374.6084,374.6682,16866.0
2024-10-31 15:30:00,375.87,375.91,375.27,375.74,25324.0,374.7181,374.758,374.1199,374.5885,25324.0
2024-10-31 15:40:00,375.67,376.7,375.55,376.6,24148.0,374.5187,375.5455,374.3991,375.4459,24148.0
2024-10-31 15:50:00,376.61,376.67,373.89,374.05,248189.0,375.4558,375.5156,372.7442,372.9037,248189.0
2024-11-01 09:30:00,375.94,376.73,375.72,376.71,24733.0,374.7879,375.5755,374.5686,375.5555,24733.0
2024-11-01 09:40:00,376.7,377.39,376.7,377.26,16154.0,375.5455,376.2334,375.5455,376.1038,16154.0
2024-11-01 09:50:00,377.09,377.78,377.0,377.61,22664.0,375.9344,376.6222,375.8446,376.4528,22664.0
2024-11-01 10:00:00,377.62,377.95,376.96,377.69,38348.0,376.4627,376.7917,375.8048,376.5325,38348.0
2024-11-01 10:10:00,377.75,378.82,377.7,378.73,29283.0,376.5923,377.6591,376.5425,377.5693,29283.0
2024-11-01 10:20:00,378.7,379.25,378.63,379.25,20407.0,377.5394,378.0877,377.4696,378.0877,20407.0
2024-11-01 10:30:00,379.32,379.49,378.7,378.91,14791.0,378.1575,378.327,377.5394,377.7488,14791.0
2024-11-01 10:40:00,378.64,378.64,377.64,378.16,23543.0,377.4796,377.4796,376.4827,377.0011,23543.0
2024-11-01 10:50:00,378.21,378.79,377.8,378.79,88907.0,377.0509,377.6291,376.6422,377.6291,88907.0
2024-11-01 11:00:00,378.9,378.93,378.49,378.54,18899.0,377.7388,377.7687,377.3301,377.3799,18899.0
2024-11-01 11:10:00,378.7,379.36,378.7,379.09,6438.0,377.5394,378.1974,377.5394,377.9282,6438.0
2024-11-01 11:20:00,378.8,379.58,378.61,379.57,2602.0,377.6391,378.4167,377.4497,378.4068,2602.0
2024-11-01 11:30:00,379.5,379.66,378.97,379.14,19178.0,378.337,378.4965,377.8086,377.9781,19178.0
2024-11-01 11:40:00,379.09,379.21,378.68,378.69,2820.0,377.9282,378.0479,377.5195,377.5294,2820.0
2024-11-01 11:50:00,378.67,378.68,378.32,378.44,5558.0,377.5095,377.5195,377.1606,377.2802,5558.0
2024-11-01 12:00:00,378.55,378.8,378.55,378.8,6752.0,377.3899,377.6391,377.3899,377.6391,6752.0
2024-11-01 12:10:00,378.88,378.9,378.54,378.67,9078.0,377.7189,377.7388,377.3799,377.5095,9078.0
2024-11-01 12:20:00,378.79,378.8,378.31,378.36,40065.0,377.6291,377.6391,377.1506,377.2005,40065.0
2024-11-01 12:30:00,378.4,378.97,378.37,378.97,8176.0,377.2403,377.8086,377.2104,377.8086,8176.0
2024-11-01 12:40:00,378.84,378.85,377.95,378.3,13099.0,377.679,377.689,376.7917,377.1406,13099.0
2024-11-01 12:50:00,378.25,378.4,377.9,378.07,4905.0,377.0908,377.2403,376.7419,376.9113,4905.0
2024-11-01 13:00:00,378.19,378.19,377.48,377.48,2426.0,377.031,377.031,376.3232,376.3232,2426.0
2024-11-01 13:10:00,377.48,378.26,377.44,378.21,18527.0,376.3232,377.1008,376.2833,377.0509,18527.0
2024-11-01 13:20:00,378.31,378.81,378.3,378.74,4942.0,377.1506,377.6491,377.1406,377.5793,4942.0
2024-11-01 13:30:00,378.73,378.76,377.35,377.52,2425.0,377.5693,377.5992,376.1936,376.363,2425.0
2024-11-01 13:40:00,377.52,377.52,377.18,377.39,4394.0,376.363,376.363,376.0241,376.2334,4394.0
2024-11-01 13:50:00,377.42,377.79,377.1,377.16,4966.0,376.2633,376.6322,375.9443,376.0041,4966.0
2024-11-01 14:00:00,376.99,377.48,376.9,376.99,7959.0,375.8347,376.3232,375.7449,375.8347,7959.0
2024-11-01 14:10:00,376.88,377.12,376.82,377.12,2002.0,375.725,375.9643,375.6652,375.9643,2002.0
2024-11-01 14:20:00,376.94,377.38,376.65,377.2,3325.0,375.7848,376.2235,375.4957,376.044,3325.0
2024-11-01 14:30:00,377.09,377.26,376.9,377.16,11634.0,375.9344,376.1038,375.7449,376.0041,11634.0
2024-11-01 14:40:00,377.15,377.42,376.97,377.18,5833.0,375.9942,376.2633,375.8147,376.0241,5833.0
2024-11-01 14:50:00,377.23,377.41,377.15,377.3,19382.0,376.0739,376.2534,375.9942,376.1437,19382.0
2024-11-01 15:00:00,377.27,377.85,377.09,377.85,4681.0,376.1138,376.692,375.9344,376.692,4681.0
2024-11-01 15:10:00,377.84,377.97,377.71,377.87,7383.0,376.6821,376.8117,376.5525,376.712,7383.0
2024-11-01 15:20:00,377.79,377.9,377.42,377.42,8268.0,376.6322,376.7419,376.2633,376.2633,8268.0
2024-11-01 15:30:00,377.02,377.26,376.99,377.05,6140.0,375.8646,376.1038,375.8347,375.8945,6140.0
2024-11-01 15:40:00,377.16,377.55,377.06,377.08,9314.0,376.0041,376.3929,375.9044,375.9244,9314.0
2024-11-01 15:50:00,376.9,377.2,376.44,376.91,33974.0,375.7449,376.044,375.2863,375.7549,33974.0
2024-11-04 09:30:00,376.49,376.85,374.62,375.04,35886.0,375.3362,375.6951,373.4719,373.8906,35886.0
2024-11-04 09:40:00,375.41,376.74,375.41,376.63,13429.0,374.2595,375.5854,374.2595,375.4758,13429.0
2024-11-04 09:50:00,376.76,376.79,376.09,376.57,7264.0,375.6054,375.6353,374.9374,375.4159,7264.0
2024-11-04 10:00:00,376.67,376.93,376.36,376.64,10429.0,375.5156,375.7748,375.2066,375.4857,10429.0
2024-11-04 10:10:00,376.52,377.01,376.3,377.01,24925.0,375.3661,375.8546,375.1468,375.8546,24925.0
2024-11-04 10:20:00,377.08,377.63,376.88,377.2,14967.0,375.9244,376.4727,375.725,376.044,14967.0
2024-11-04 10:30:00,377.2,377.36,376.9,376.91,9735.0,376.044,376.2035,375.7449,375.7549,9735.0
2024-11-04 10:40:00,376.83,377.67,376.79,377.67,13842.0,375.6751,376.5126,375.6353,376.5126,13842.0
2024-11-04 10:50:00,377.65,377.68,377.28,377.3,18790.0,376.4926,376.5225,376.1238,376.1437,18790.0
2024-11-04 11:00:00,377.37,377.64,377.25,377.58,21387.0,376.2135,376.4827,376.0939,376.4229,21387.0
2024-11-04 11:10:00,377.53,377.97,377.3,377.42,19894.0,376.373,376.8117,376.1437,376.2633,19894.0
2024-11-04 11:20:00,377.4,377.4,376.95,377.06,13487.0,376.2434,376.2434,375.7948,375.9044,13487.0
2024-11-04 11:30:00,377.09,377.09,376.37,376.39,7947.0,375.9344,375.9344,375.2166,375.2365,7947.0
2024-11-04 11:40:00,376.06,376.2,375.5,375.56,8396.0,374.9075,375.0471,374.3492,374.409,8396.0
2024-11-04 11:50:00,375.52,375.57,374.95,375.37,34406.0,374.3692,374.419,373.8009,374.2196,34406.0
2024-11-04 12:00:00,375.43,375.56,374.62,374.62,9708.0,374.2794,374.409,373.4719,373.4719,9708.0
2024-11-04 12:10:00,374.61,375.24,374.6,375.09,9035.0,373.462,374.09,373.452,373.9405,9035.0
2024-11-04 12:20:00,375.68,376.06,375.42,375.97,3224.0,374.5287,374.9075,374.2695,374.8178,3224.0
2024-11-04 12:30:00,376.02,376.39,375.87,376.13,8070.0,374.8676,375.2365,374.7181,374.9773,8070.0
2024-11-04 12:40:00,376.1,376.55,375.96,376.55,5575.0,374.9474,375.396,374.8078,375.396,5575.0
2024-11-04 12:50:00,376.61,376.61,376.39,376.4,4080.0,375.4558,375.4558,375.2365,375.2465,4080.0
2024-11-04 13:00:00,376.39,376.63,375.65,375.84,22374.0,375.2365,375.4758,374.4988,374.6882,22374.0
2024-11-04 13:10:00,375.91,376.81,375.85,376.61,35086.0,374.758,375.6552,374.6982,375.4558,35086.0
2024-11-04 13:20:00,376.63,376.95,376.48,376.58,22943.0,375.4758,375.7948,375.3262,375.4259,22943.0
2024-11-04 13:30:00,376.5,376.82,376.44,376.77,11024.0,375.3462,375.6652,375.2863,375.6153,11024.0
2024-11-04 13:40:00,376.71,377.09,376.71,376.95,3494.0,375.5555,375.9344,375.5555,375.7948,3494.0
2024-11-04 13:50:00,376.99,377.01,376.7,376.71,2665.0,375.8347,375.8546,375.5455,375.5555,2665.0
2024-11-04 14:00:00,376.77,377.03,376.69,376.86,7397.0,375.6153,375.8745,375.5356,375.7051,7397.0
2024-11-04 14:10:00,376.74,377.0,376.74,376.86,7990.0,375.5854,375.8446,375.5854,375.7051,7990.0
2024-11-04 14:20:00,376.91,376.91,376.58,376.59,2882.0,375.7549,375.7549,375.4259,375.4359,2882.0
2024-11-04 14:30:00,376.77,376.99,376.76,376.99,12646.0,375.6153,375.8347,375.6054,375.8347,12646.0
2024-11-04 14:40:00,377.11,377.11,376.58,376.73,8645.0,375.9543,375.9543,375.4259,375.5755,8645.0
2024-11-04 14:50:00,376.77,376.89,376.62,376.71,7790.0,375.6153,375.735,375.4658,375.5555,7790.0
2024-11-04 15:00:00,376.6,376.66,376.45,376.53,6226.0,375.4459,375.5057,375.2963,375.3761,6226.0
2024-11-04 15:10:00,376.43,376.48,376.12,376.48,4727.0,375.2764,375.3262,374.9673,375.3262,4727.0
2024-11-04 15:20:00,376.38,376.61,376.26,376.26,7651.0,375.2265,375.4558,375.1069,375.1069,7651.0
2024-11-04 15:30:00,376.25,376.29,375.43,375.58,9200.0,375.0969,375.1368,374.2794,374.429,9200.0
2024-11-04 15:40:00,375.62,376.02,375.58,375.83,10120.0,374.4689,374.8676,374.429,374.6782,10120.0
2024-11-04 15:50:00,375.88,375.89,375.3,375.62,66850.0,374.7281,374.738,374.1498,374.4689,66850.0
2024-11-05 09:30:00,376.59,378.85,376.59,378.77,37910.0,375.4359,377.689,375.4359,377.6092,37910.0
2024-11-05 09:40:00,378.63,378.91,378.06,378.86,10789.0,377.4696,377.7488,376.9014,377.6989,10789.0
2024-11-05 09:50:00,378.91,379.63,378.82,379.43,11239.0,377.7488,378.4666,377.6591,378.2672,11239.0
2024-11-05 10:00:00,379.72,379.87,379.48,379.63,7043.0,378.5563,378.7058,378.317,378.4666,7043.0
2024-11-05 10:10:00,379.68,379.68,379.3,379.31,5141.0,378.5164,378.5164,378.1376,378.1475,5141.0
2024-11-05 10:20:00,379.43,379.9,379.15,379.19,6388.0,378.2672,378.7357,377.988,378.0279,6388.0
2024-11-05 10:30:00,379.19,379.58,379.09,379.33,23252.0,378.0279,378.4167,377.9282,378.1675,23252.0
2024-11-05 10:40:00,379.48,379.84,379.37,379.83,21823.0,378.317,378.6759,378.2074,378.666,21823.0
2024-11-05 10:50:00,379.85,379.85,378.91,379.08,7490.0,378.6859,378.6859,377.7488,377.9183,7490.0
2024-11-05 11:00:00,379.1,379.89,378.74,379.89,9156.0,377.9382,378.7258,377.5793,378.7258,9156.0
2024-11-05 11:10:00,379.83,379.83,379.52,379.77,11202.0,378.666,378.666,378.3569,378.6061,11202.0
2024-11-05 11:20:00,379.82,380.11,379.74,379.83,14870.0,378.656,378.9451,378.5762,378.666,14870.0
2024-11-05 11:30:00,379.88,380.4,379.88,380.25,11762.0,378.7158,379.2342,378.7158,379.0847,11762.0
2024-11-05 11:40:00,380.18,380.38,379.87,380.23,9031.0,379.0149,379.2143,378.7058,379.0647,9031.0
2024-11-05 11:50:00,380.25,380.57,380.1,380.53,7845.0,379.0847,379.4037,378.9351,379.3638,7845.0
2024-11-05 12:00:00,380.52,380.58,380.33,380.53,7803.0,379.3538,379.4137,379.1644,379.3638,7803.0
2024-11-05 12:10:00,380.61,381.05,380.41,381.05,4643.0,379.4436,379.8822,379.2442,379.8822,4643.0
2024-11-05 12:20:00,381.05,381.05,380.66,380.66,17102.0,379.8822,379.8822,379.4934,379.4934,17102.0
2024-11-05 12:30:00,380.69,380.94,380.64,380.64,10919.0,379.5233,379.7726,379.4735,379.4735,10919.0
2024-11-05 12:40:00,380.66,381.09,380.66,381.05,6542.0,379.4934,379.9221,379.4934,379.8822,6542.0
2024-11-05 12:50:00,381.03,381.17,380.71,380.78,4812.0,379.8623,380.0018,379.5433,379.613,4812.0
2024-11-05 13:00:00,380.83,381.02,380.66,380.9,5745.0,379.6629,379.8523,379.4934,379.7327,5745.0
2024-11-05 13:10:00,380.69,380.93,380.54,380.62,9371.0,379.5233,379.7626,379.3738,379.4535,9371.0
2024-11-05 13:20:00,380.66,380.7,380.29,380.3,8705.0,379.4934,379.5333,379.1245,379.1345,8705.0
2024-11-05 13:30:00,380.3,380.59,379.75,379.96,10893.0,379.1345,379.4236,378.5862,378.7956,10893.0
2024-11-05 13:40:00,379.93,380.35,379.93,379.98,1816.0,378.7656,379.1844,378.7656,378.8155,1816.0
2024-11-05 13:50:00,379.99,380.26,379.97,380.1,14602.0,378.8255,379.0946,378.8055,378.9351,14602.0
2024-11-05 14:00:00,380.24,380.47,380.23,380.31,3023.0,379.0747,379.304,379.0647,379.1445,3023.0
2024-11-05 14:10:00,380.55,380.62,380.24,380.31,5891.0,379.3837,379.4535,379.0747,379.1445,5891.0
2024-11-05 14:20:00,380.32,380.7,380.11,380.53,16497.0,379.1545,379.5333,378.9451,379.3638,16497.0
2024-11-05 14:30:00,380.42,380.72,380.37,380.66,19989.0,379.2541,379.5532,379.2043,379.4934,19989.0
2024-11-05 14:40:00,380.66,380.75,380.53,380.54,15427.0,379.4934,379.5831,379.3638,379.3738,15427.0
2024-11-05 14:50:00,380.51,380.51,379.86,380.06,21192.0,379.3439,379.3439,378.6959,378.8953,21192.0
2024-11-05 15:00:00,379.92,380.55,379.84,380.55,6611.0,378.7557,379.3837,378.6759,379.3837,6611.0
2024-11-05 15:10:00,380.55,380.63,380.42,380.6,9322.0,379.3837,379.4635,379.2541,379.4336,9322.0
2024-11-05 15:20:00,380.65,380.69,380.32,380.69,7386.0,379.4834,379.5233,379.1545,379.5233,7386.0
2024-11-05 15:30:00,380.66,380.98,380.6,380.72,16579.0,379.4934,379.8124,379.4336,379.5532,16579.0
2024-11-05 15:40:00,380.62,380.62,380.12,380.44,12853.0,379.4535,379.4535,378.9551,379.2741,12853.0
2024-11-05 15:50:00,380.41,380.99,380.27,380.94,328376.0,379.2442,379.8224,379.1046,379.7726,328376.0
2024-11-06 09:30:00,387.48,388.65,386.83,388.59,64612.0,386.2925,387.4589,385.6445,387.3991,64612.0
2024-11-06 09:40:00,388.66,388.77,386.23,386.23,30379.0,387.4689,387.5786,385.0463,385.0463,30379.0
2024-11-06 09:50:00,386.3,386.75,386.02,386.48,18793.0,385.1161,385.5647,384.837,385.2956,18793.0
2024-11-06 10:00:00,386.67,387.42,386.52,387.31,28507.0,385.485,386.2327,385.3355,386.123,28507.0
2024-11-06 10:10:00,387.35,388.5,387.19,388.5,14073.0,386.1629,387.3094,386.0034,387.3094,14073.0
2024-11-06 10:20:00,388.58,389.25,388.5,389.14,25843.0,387.3891,388.0571,387.3094,387.9474,25843.0
2024-11-06 10:30:00,389.23,389.55,388.27,388.32,7791.0,388.0371,388.3562,387.0801,387.1299,7791.0
2024-11-06 10:40:00,388.37,388.54,387.84,388.2,10523.0,387.1798,387.3493,386.6514,387.0103,10523.0
2024-11-06 10:50:00,388.2,388.26,387.3,387.47,11783.0,387.0103,387.0701,386.1131,386.2825,11783.0
2024-11-06 11:00:00,387.39,387.58,386.91,387.38,33239.0,386.2028,386.3922,385.7243,386.1928,33239.0
2024-11-06 11:10:00,387.52,388.3,387.52,387.77,99574.0,386.3324,387.11,386.3324,386.5816,99574.0
2024-11-06 11:20:00,387.82,388.39,387.33,388.28,13801.0,386.6315,387.1997,386.143,387.0901,13801.0
2024-11-06 11:30:00,388.28,388.74,388.28,388.73,13149.0,387.0901,387.5486,387.0901,387.5387,13149.0
2024-11-06 11:40:00,388.69,388.72,388.31,388.53,7628.0,387.4988,387.5287,387.12,387.3393,7628.0
2024-11-06 11:50:00,388.65,388.82,388.53,388.74,7206.0,387.4589,387.6284,387.3393,387.5486,7206.0
2024-11-06 12:00:00,388.6,388.75,388.39,388.65,6801.0,387.4091,387.5586,387.1997,387.4589,6801.0
2024-11-06 12:10:00,388.67,388.88,388.43,388.6,8957.0,387.4789,387.6882,387.2396,387.4091,8957.0
2024-11-06 12:20:00,388.6,388.78,388.52,388.72,8114.0,387.4091,387.5885,387.3293,387.5287,8114.0
2024-11-06 12:30:00,388.72,388.79,388.56,388.58,5658.0,387.5287,387.5985,387.3692,387.3891,5658.0
2024-11-06 12:40:00,388.59,389.15,388.55,389.07,27367.0,387.3991,387.9574,387.3592,387.8776,27367.0
2024-11-06 12:50:00,389.07,389.15,388.79,388.96,10074.0,387.8776,387.9574,387.5985,387.768,10074.0
2024-11-06 13:00:00,388.94,389.46,388.93,389.46,8288.0,387.748,388.2664,387.7381,388.2664,8288.0
2024-11-06 13:10:00,389.49,389.58,389.38,389.48,8798.0,388.2964,388.3861,388.1867,388.2864,8798.0
2024-11-06 13:20:00,389.53,389.6,389.2,389.59,5202.0,388.3362,388.406,388.0072,388.396,5202.0
2024-11-06 13:30:00,389.75,389.77,389.54,389.68,11574.0,388.5556,388.5755,388.3462,388.4858,11574.0
2024-11-06 13:40:00,389.66,389.93,389.65,389.9,6561.0,388.4658,388.735,388.4559,388.7051,6561.0
2024-11-06 13:50:00,389.91,389.92,389.48,389.59,6935.0,388.7151,388.725,388.2864,388.396,6935.0
2024-11-06 14:00:00,389.65,389.88,389.31,389.69,6013.0,388.4559,388.6852,388.1169,388.4957,6013.0
2024-11-06 14:10:00,389.65,389.86,389.46,389.84,15552.0,388.4559,388.6652,388.2664,388.6453,15552.0
2024-11-06 14:20:00,389.86,389.99,389.74,389.94,21270.0,388.6652,388.7948,388.5456,388.745,21270.0
2024-11-06 14:30:00,389.96,390.07,389.79,389.93,17897.0,388.7649,388.8746,388.5954,388.735,17897.0
2024-11-06 14:40:00,389.79,390.08,389.66,390.01,11593.0,388.5954,388.8845,388.4658,388.8148,11593.0
2024-11-06 14:50:00,389.9,390.08,389.76,390.08,8067.0,388.7051,388.8845,388.5655,388.8845,8067.0
2024-11-06 15:00:00,389.99,390.39,389.98,390.38,11117.0,388.7948,389.1936,388.7848,389.1836,11117.0
2024-11-06 15:10:00,390.4,390.7,390.34,390.58,21011.0,389.2036,389.5026,389.1437,389.383,21011.0
2024-11-06 15:20:00,390.55,390.57,390.12,390.32,49482.0,389.3531,389.373,388.9244,389.1238,49482.0
2024-11-06 15:30:00,390.34,390.56,390.23,390.23,12896.0,389.1437,389.3631,389.0341,389.0341,12896.0
2024-11-06 15:40:00,390.18,390.92,390.12,390.92,7924.0,388.9842,389.722,388.9244,389.722,7924.0
2024-11-06 15:50:00,390.87,390.91,390.06,390.54,284918.0,389.6721,389.712,388.8646,389.3431,284918.0
2024-11-07 09:30:00,392.94,394.29,392.88,394.25,51267.0,391.7358,393.0816,391.676,393.0418,51267.0
2024-11-07 09:40:00,394.23,394.58,393.8,393.88,18773.0,393.0218,393.3708,392.5931,392.6729,18773.0
2024-11-07 09:50:00,393.99,394.91,393.98,394.91,20092.0,392.7826,393.6997,392.7726,393.6997,20092.0
2024-11-07 10:00:00,394.89,395.22,394.73,395.15,10044.0,393.6798,394.0088,393.5203,393.939,10044.0
2024-11-07 10:10:00,395.11,395.33,394.9,395.06,16226.0,393.8991,394.1185,393.6898,393.8493,16226.0
2024-11-07 10:20:00,395.14,395.24,394.87,395.0,33470.0,393.929,394.0287,393.6599,393.7895,33470.0
2024-11-07 10:30:00,395.09,395.33,394.69,395.05,14080.0,393.8792,394.1185,393.4804,393.8393,14080.0
2024-11-07 10:40:00,394.96,395.79,394.96,395.79,13181.0,393.7496,394.577,393.7496,394.577,13181.0
2024-11-07 10:50:00,395.8,395.97,395.64,395.86,25899.0,394.587,394.7565,394.4275,394.6468,25899.0
2024-11-07 11:00:00,395.92,396.0,395.36,395.49,41146.0,394.7066,394.7864,394.1484,394.278,41146.0
2024-11-07 11:10:00,395.44,395.87,395.26,395.83,12636.0,394.2281,394.6568,394.0487,394.6169,12636.0
2024-11-07 11:20:00,395.75,395.99,395.66,395.86,7797.0,394.5372,394.7764,394.4474,394.6468,7797.0
2024-11-07 11:30:00,396.02,396.27,396.02,396.21,14549.0,394.8063,395.0556,394.8063,394.9958,14549.0
2024-11-07 11:40:00,396.21,396.42,396.05,396.35,83461.0,394.9958,395.2051,394.8362,395.1353,83461.0
2024-11-07 11:50:00,396.35,396.59,396.28,396.56,29337.0,395.1353,395.3746,395.0655,395.3447,29337.0
2024-11-07 12:00:00,396.54,396.54,395.92,396.05,19056.0,395.3247,395.3247,394.7066,394.8362,19056.0
2024-11-07 12:10:00,396.0,396.35,396.0,396.13,42077.0,394.7864,395.1353,394.7864,394.916,42077.0
2024-11-07 12:20:00,396.13,396.3,396.08,396.25,15362.0,394.916,395.0855,394.8662,395.0356,15362.0
2024-11-07 12:30:00,396.3,396.39,396.01,396.31,4800.0,395.0855,395.1752,394.7964,395.0954,4800.0
2024-11-07 12:40:00,396.27,396.61,396.27,396.56,9431.0,395.0556,395.3945,395.0556,395.3447,9431.0
2024-11-07 12:50:00,396.57,396.57,396.4,396.54,8157.0,395.3547,395.3547,395.1852,395.3247,8157.0
2024-11-07 13:00:00,396.51,396.57,396.09,396.09,5056.0,395.2948,395.3547,394.8761,394.8761,5056.0
2024-11-07 13:10:00,396.12,396.15,395.84,395.87,4935.0,394.906,394.9359,394.6269,394.6568,4935.0
2024-11-07 13:20:00,395.97,396.23,395.97,396.19,3391.0,394.7565,395.0157,394.7565,394.9758,3391.0
2024-11-07 13:30:00,396.13,396.19,395.9,396.18,4232.0,394.916,394.9758,394.6867,394.9658,4232.0
2024-11-07 13:40:00,395.93,395.99,395.71,395.87,3898.0,394.7166,394.7764,394.4973,394.6568,3898.0
2024-11-07 13:50:00,395.98,396.48,395.97,396.2,13490.0,394.7665,395.2649,394.7565,394.9858,13490.0
2024-11-07 14:00:00,396.24,396.58,395.93,396.58,11843.0,395.0257,395.3646,394.7166,395.3646,11843.0
2024-11-07 14:10:00,396.43,396.72,396.37,396.42,9126.0,395.2151,395.5042,395.1553,395.2051,9126.0
2024-11-07 14:20:00,396.48,396.48,396.06,396.31,17027.0,395.2649,395.2649,394.8462,395.0954,17027.0
2024-11-07 14:30:00,396.43,396.91,396.43,396.79,9752.0,395.2151,395.6936,395.2151,395.574,9752.0
2024-11-07 14:40:00,396.67,397.06,395.95,397.05,49723.0,395.4543,395.8432,394.7366,395.8332,49723.0
2024-11-07 14:50:00,396.97,397.28,396.66,397.28,11641.0,395.7534,396.0625,395.4444,396.0625,11641.0
2024-11-07 15:00:00,397.15,397.26,396.95,397.24,19242.0,395.9329,396.0425,395.7335,396.0226,19242.0
2024-11-07 15:10:00,397.22,397.66,396.98,397.48,11266.0,396.0027,396.4413,395.7634,396.2619,11266.0
2024-11-07 15:20:00,397.49,397.67,397.26,397.26,14972.0,396.2718,396.4513,396.0425,396.0425,14972.0
2024-11-07 15:30:00,397.36,397.44,397.02,397.08,18960.0,396.1422,396.222,395.8033,395.8631,18960.0
2024-11-07 15:40:00,397.08,397.64,397.08,397.4,27307.0,395.8631,396.4214,395.8631,396.1821,27307.0
2024-11-07 15:50:00,397.36,397.48,396.82,397.24,319349.0,396.1422,396.2619,395.6039,396.0226,319349.0
2024-11-08 09:30:00,397.12,398.18,397.12,398.07,23025.0,395.903,396.9597,395.903,396.8501,23025.0
2024-11-08 09:40:00,398.15,398.21,397.37,397.88,13277.0,396.9298,396.9896,396.1522,396.6606,13277.0
2024-11-08 09:50:00,397.82,398.1,397.82,398.03,8917.0,396.6008,396.88,396.6008,396.8102,8917.0
2024-11-08 10:00:00,398.05,398.28,397.36,397.4,24574.0,396.8301,397.0594,396.1422,396.1821,24574.0
2024-11-08 10:10:00,397.29,397.86,397.08,397.8,12928.0,396.0724,396.6407,395.8631,396.5809,12928.0
2024-11-08 10:20:00,397.82,397.86,397.57,397.75,15523.0,396.6008,396.6407,396.3516,396.531,15523.0
2024-11-08 10:30:00,397.68,397.98,397.4,397.56,10188.0,396.4613,396.7603,396.1821,396.3416,10188.0
2024-11-08 10:40:00,397.58,397.89,397.45,397.85,16596.0,396.3616,396.6706,396.232,396.6307,16596.0
2024-11-08 10:50:00,397.93,397.99,397.61,397.7,57154.0,396.7105,396.7703,396.3915,396.4812,57154.0
2024-11-08 11:00:00,397.68,397.68,397.2,397.67,48783.0,396.4613,396.4613,395.9827,396.4513,48783.0
2024-11-08 11:10:00,397.69,398.02,397.67,398.02,4588.0,396.4712,396.8002,396.4513,396.8002,4588.0
2024-11-08 11:20:00,398.03,398.31,397.92,398.19,69263.0,396.8102,397.0893,396.7005,396.9697,69263.0
2024-11-08 11:30:00,398.21,398.35,398.16,398.24,34473.0,396.9896,397.1292,396.9398,397.0195,34473.0
2024-11-08 11:40:00,398.35,398.39,398.1,398.22,49535.0,397.1292,397.1691,396.88,396.9996,49535.0
2024-11-08 11:50:00,398.48,398.71,398.42,398.5,42043.0,397.2588,397.4881,397.199,397.2787,42043.0
2024-11-08 12:00:00,398.48,398.54,398.14,398.26,27604.0,397.2588,397.3186,396.9198,397.0395,27604.0
2024-11-08 12:10:00,398.22,398.24,398.0,398.12,64947.0,396.9996,397.0195,396.7803,396.8999,64947.0
2024-11-08 12:20:00,398.12,398.28,398.0,398.03,47735.0,396.8999,397.0594,396.7803,396.8102,47735.0
2024-11-08 12:30:00,398.1,398.63,398.08,398.46,19369.0,396.88,397.4083,396.86,397.2389,19369.0
2024-11-08 12:40:00,398.41,398.55,398.25,398.5,44843.0,397.189,397.3286,397.0295,397.2787,44843.0
2024-11-08 12:50:00,398.59,398.62,398.33,398.33,29880.0,397.3685,397.3984,397.1093,397.1093,29880.0
2024-11-08 13:00:00,398.32,398.59,398.28,398.52,4506.0,397.0993,397.3685,397.0594,397.2987,4506.0
2024-11-08 13:10:00,398.52,398.71,398.49,398.54,4859.0,397.2987,397.4881,397.2688,397.3186,4859.0
2024-11-08 13:20:00,398.48,398.71,398.43,398.68,7668.0,397.2588,397.4881,397.209,397.4582,7668.0
2024-11-08 13:30:00,398.72,399.34,398.71,399.24,7307.0,397.4981,398.1162,397.4881,398.0165,7307.0
2024-11-08 13:40:00,399.27,399.32,399.13,399.13,9977.0,398.0464,398.0962,397.9068,397.9068,9977.0
2024-11-08 13:50:00,399.14,399.32,398.83,399.31,24008.0,397.9168,398.0962,397.6077,398.0863,24008.0
2024-11-08 14:00:00,399.24,399.24,398.97,399.23,3733.0,398.0165,398.0165,397.7473,398.0065,3733.0
2024-11-08 14:10:00,399.18,399.19,399.06,399.14,7984.0,397.9567,397.9666,397.837,397.9168,7984.0
2024-11-08 14:20:00,399.13,399.32,399.07,399.28,27634.0,397.9068,398.0962,397.847,398.0563,27634.0
2024-11-08 14:30:00,399.21,399.41,399.12,399.41,14203.0,397.9866,398.1859,397.8968,398.1859,14203.0
2024-11-08 14:40:00,399.4,399.53,399.24,399.28,12705.0,398.176,398.3056,398.0165,398.0563,12705.0
2024-11-08 14:50:00,399.11,399.19,399.0,399.0,11067.0,397.8869,397.9666,397.7772,397.7772,11067.0
2024-11-08 15:00:00,399.0,399.05,398.68,398.9,14244.0,397.7772,397.8271,397.4582,397.6775,14244.0
2024-11-08 15:10:00,398.93,398.93,398.72,398.88,5828.0,397.7074,397.7074,397.4981,397.6576,5828.0
2024-11-08 15:20:00,398.8,398.93,398.51,398.52,15832.0,397.5778,397.7074,397.2887,397.2987,15832.0
2024-11-08 15:30:00,398.54,398.6,398.28,398.59,11293.0,397.3186,397.3784,397.0594,397.3685,11293.0
2024-11-08 15:40:00,398.55,398.55,398.25,398.37,26386.0,397.3286,397.3286,397.0295,397.1491,26386.0
2024-11-08 15:50:00,398.38,398.72,398.26,398.72,242579.0,397.1591,397.4981,397.0395,397.4981,242579.0
2024-11-11 09:30:00,399.63,399.98,399.0,399.0,29009.0,398.4053,398.7542,397.7772,397.7772,29009.0
2024-11-11 09:40:00,399.24,399.24,397.97,398.28,31267.0,398.0165,398.0165,396.7504,397.0594,31267.0
2024-11-11 09:50:00,398.14,398.27,397.53,397.55,43087.0,396.9198,397.0494,396.3117,396.3316,43087.0
2024-11-11 10:00:00,397.63,397.69,397.09,397.66,19450.0,396.4114,396.4712,395.8731,396.4413,19450.0
2024-11-11 10:10:00,397.75,398.03,397.56,397.77,45813.0,396.531,396.8102,396.3416,396.551,45813.0
2024-11-11 10:20:00,397.74,398.04,397.42,397.82,15018.0,396.5211,396.8201,396.202,396.6008,15018.0
2024-11-11 10:30:00,398.09,398.89,398.08,398.88,7421.0,396.87,397.6675,396.86,397.6576,7421.0
2024-11-11 10:40:00,398.93,398.94,398.2,398.42,13574.0,397.7074,397.7174,396.9797,397.199,13574.0
2024-11-11 10:50:00,398.53,398.95,398.36,398.64,17886.0,397.3086,397.7274,397.1392,397.4183,17886.0
2024-11-11 11:00:00,398.63,398.83,398.43,398.74,16248.0,397.4083,397.6077,397.209,397.518,16248.0
2024-11-11 11:10:00,398.73,398.73,398.3,398.63,8185.0,397.508,397.508,397.0794,397.4083,8185.0
2024-11-11 11:20:00,398.6,398.68,398.11,398.24,59136.0,397.3784,397.4582,396.8899,397.0195,59136.0
2024-11-11 11:30:00,398.25,398.5,398.13,398.5,41339.0,397.0295,397.2787,396.9099,397.2787,41339.0
2024-11-11 11:40:00,398.49,398.53,398.14,398.31,28319.0,397.2688,397.3086,396.9198,397.0893,28319.0
2024-11-11 11:50:00,398.26,398.34,398.04,398.29,18534.0,397.0395,397.1192,396.8201,397.0694,18534.0
2024-11-11 12:00:00,398.2,398.4,398.07,398.18,7425.0,396.9797,397.179,396.8501,396.9597,7425.0
2024-11-11 12:10:00,398.16,398.16,397.7,397.7,5486.0,396.9398,396.9398,396.4812,396.4812,5486.0
2024-11-11 12:20:00,397.84,398.01,397.61,397.74,13788.0,396.6208,396.7902,396.3915,396.5211,13788.0
2024-11-11 12:30:00,397.75,398.04,397.65,397.79,5508.0,396.531,396.8201,396.4313,396.5709,5508.0
2024-11-11 12:40:00,397.77,397.86,397.5,397.5,36829.0,396.551,396.6407,396.2818,396.2818,36829.0
2024-11-11 12:50:00,397.48,397.83,397.37,397.41,7493.0,396.2619,396.6108,396.1522,396.1921,7493.0
2024-11-11 13:00:00,397.39,397.39,396.65,396.85,18976.0,396.1721,396.1721,395.4344,395.6338,18976.0
2024-11-11 13:10:00,396.85,396.94,396.57,396.81,7873.0,395.6338,395.7235,395.3547,395.5939,7873.0
2024-11-11 13:20:00,396.86,397.25,396.51,397.25,21051.0,395.6438,396.0326,395.2948,396.0326,21051.0
2024-11-11 13:30:00,397.28,397.65,397.23,397.62,12734.0,396.0625,396.4313,396.0126,396.4014,12734.0
2024-11-11 13:40:00,397.65,398.06,397.61,398.05,23378.0,396.4313,396.8401,396.3915,396.8301,23378.0
2024-11-11 13:50:00,398.06,398.3,397.94,398.03,15557.0,396.8401,397.0794,396.7205,396.8102,15557.0
2024-11-11 14:00:00,398.02,398.11,397.88,398.03,10236.0,396.8002,396.8899,396.6606,396.8102,10236.0
2024-11-11 14:10:00,398.03,398.04,397.76,397.83,18910.0,396.8102,396.8201,396.541,396.6108,18910.0
2024-11-11 14:20:00,397.86,397.94,397.78,397.79,9926.0,396.6407,396.7205,396.5609,396.5709,9926.0
2024-11-11 14:30:00,397.79,398.12,397.72,398.01,10774.0,396.5709,396.8999,396.5011,396.7902,10774.0
2024-11-11 14:40:00,398.05,398.11,397.85,398.04,9715.0,396.8301,396.8899,396.6307,396.8201,9715.0
2024-11-11 14:50:00,398.04,398.04,397.81,397.98,10939.0,396.8201,396.8201,396.5909,396.7603,10939.0
2024-11-11 15:00:00,397.97,398.2,397.82,398.2,8234.0,396.7504,396.9797,396.6008,396.9797,8234.0
2024-11-11 15:10:00,398.19,398.35,398.09,398.28,20595.0,396.9697,397.1292,396.87,397.0594,20595.0
2024-11-11 15:20:00,398.27,398.32,398.02,398.15,69215.0,397.0494,397.0993,396.8002,396.9298,69215.0
2024-11-11 15:30:00,398.12,398.41,398.02,398.36,23321.0,396.8999,397.189,396.8002,397.1392,23321.0
2024-11-11 15:40:00,398.37,398.47,397.96,398.14,165504.0,397.1491,397.2488,396.7404,396.9198,165504.0
2024-11-11 15:50:00,398.18,398.63,397.97,398.5,228365.0,396.9597,397.4083,396.7504,397.2787,228365.0
2024-11-12 09:30:00,398.56,399.52,398.05,399.35,30397.0,397.3386,398.2956,396.8301,398.1261,30397.0
2024-11-12 09:40:00,399.33,399.34,398.89,399.24,13473.0,398.1062,398.1162,397.6675,398.0165,13473.0
2024-11-12 09:50:00,399.24,399.61,399.15,399.35,22259.0,398.0165,398.3853,397.9267,398.1261,22259.0
2024-11-12 10:00:00,399.42,399.5,398.36,398.49,11025.0,398.1959,398.2757,397.1392,397.2688,11025.0
2024-11-12 10:10:00,398.72,399.31,398.61,398.63,22301.0,397.4981,398.0863,397.3884,397.4083,22301.0
2024-11-12 10:20:00,398.64,399.14,398.49,398.77,8346.0,397.4183,397.9168,397.2688,397.5479,8346.0
2024-11-12 10:30:00,398.84,399.23,398.8,398.9,7164.0,397.6177,398.0065,397.5778,397.6775,7164.0
2024-11-12 10:40:00,398.88,399.15,398.65,398.99,6755.0,397.6576,397.9267,397.4283,397.7672,6755.0
2024-11-12 10:50:00,399.02,399.09,398.33,398.33,27181.0,397.7971,397.8669,397.1093,397.1093,27181.0
2024-11-12 11:00:00,398.48,398.83,398.4,398.53,9711.0,397.2588,397.6077,397.179,397.3086,9711.0
2024-11-12 11:10:00,398.51,398.68,398.27,398.65,9989.0,397.2887,397.4582,397.0494,397.4283,9989.0
2024-11-12 11:20:00,398.72,398.76,398.27,398.51,12686.0,397.4981,397.5379,397.0494,397.2887,12686.0
2024-11-12 11:30:00,398.48,398.7,398.1,398.11,16612.0,397.2588,397.4781,396.88,396.8899,16612.0
2024-11-12 11:40:00,398.32,398.32,397.98,398.01,3891.0,397.0993,397.0993,396.7603,396.7902,3891.0
2024-11-12 11:50:00,398.22,398.83,398.06,398.19,9113.0,396.9996,397.6077,396.8401,396.9697,9113.0
2024-11-12 12:00:00,398.11,398.35,397.97,398.12,17663.0,396.8899,397.1292,396.7504,396.8999,17663.0
2024-11-12 12:10:00,398.15,398.23,397.92,398.08,25980.0,396.9298,397.0096,396.7005,396.86,25980.0
2024-11-12 12:20:00,398.11,398.21,397.73,398.21,8462.0,396.8899,396.9896,396.5111,396.9896,8462.0
2024-11-12 12:30:00,398.21,398.38,398.14,398.21,7565.0,396.9896,397.1591,396.9198,396.9896,7565.0
2024-11-12 12:40:00,398.17,398.18,397.69,397.69,25620.0,396.9497,396.9597,396.4712,396.4712,25620.0
2024-11-12 12:50:00,397.69,397.83,396.7,396.93,5890.0,396.4712,396.6108,395.4843,395.7135,5890.0
2024-11-12 13:00:00,396.69,396.95,396.45,396.93,6795.0,395.4743,395.7335,395.235,395.7135,6795.0
2024-11-12 13:10:00,397.0,397.86,396.99,397.86,5310.0,395.7833,396.6407,395.7734,396.6407,5310.0
2024-11-12 13:20:00,397.84,397.84,397.38,397.7,6103.0,396.6208,396.6208,396.1622,396.4812,6103.0
2024-11-12 13:30:00,397.68,398.44,397.68,398.17,15016.0,396.4613,397.2189,396.4613,396.9497,15016.0
2024-11-12 13:40:00,398.21,398.57,398.2,398.43,5118.0,396.9896,397.3485,396.9797,397.209,5118.0
2024-11-12 13:50:00,398.43,399.17,398.4,398.9,22613.0,397.209,397.9467,397.179,397.6775,22613.0
2024-11-12 14:00:00,398.78,399.05,398.76,398.88,20910.0,397.5579,397.8271,397.5379,397.6576,20910.0
2024-11-12 14:10:00,398.78,399.16,398.77,399.15,2949.0,397.5579,397.9367,397.5479,397.9267,2949.0
2024-11-12 14:20:00,399.11,399.39,399.0,399.2,14572.0,397.8869,398.166,397.7772,397.9766,14572.0
2024-11-12 14:30:00,399.22,399.64,399.16,399.44,10190.0,397.9965,398.4152,397.9367,398.2159,10190.0
2024-11-12 14:40:00,399.43,399.59,399.28,399.42,19519.0,398.2059,398.3654,398.0563,398.1959,19519.0
2024-11-12 14:50:00,399.47,399.47,399.14,399.27,7058.0,398.2458,398.2458,397.9168,398.0464,7058.0
2024-11-12 15:00:00,399.29,399.36,399.19,399.28,40893.0,398.0663,398.1361,397.9666,398.0563,40893.0
2024-11-12 15:10:00,399.29,399.31,398.75,398.85,17366.0,398.0663,398.0863,397.528,397.6277,17366.0
2024-11-12 15:20:00,399.05,399.05,398.74,398.92,16555.0,397.8271,397.8271,397.518,397.6975,16555.0
2024-11-12 15:30:00,398.87,398.9,398.66,398.88,18350.0,397.6476,397.6775,397.4382,397.6576,18350.0
2024-11-12 15:40:00,398.81,399.1,398.8,399.0,31919.0,397.5878,397.8769,397.5778,397.7772,31919.0
2024-11-12 15:50:00,398.93,399.06,398.48,398.77,616244.0,397.7074,397.837,397.2588,397.5479,616244.0
2024-11-13 09:30:00,398.81,399.39,398.61,398.71,62436.0,397.5878,398.166,397.3884,397.4881,62436.0
2024-11-13 09:40:00,398.7,399.42,398.37,398.46,19939.0,397.4781,398.1959,397.1491,397.2389,19939.0
2024-11-13 09:50:00,398.41,398.97,398.25,398.61,16181.0,397.189,397.7473,397.0295,397.3884,16181.0
2024-11-13 10:00:00,398.44,398.51,397.06,397.63,13094.0,397.2189,397.2887,395.8432,396.4114,13094.0
2024-11-13 10:10:00,397.79,398.26,397.68,397.8,12838.0,396.5709,397.0395,396.4613,396.5809,12838.0
2024-11-13 10:20:00,397.8,398.04,397.53,397.97,5950.0,396.5809,396.8201,396.3117,396.7504,5950.0
2024-11-13 10:30:00,397.96,398.63,397.88,398.16,11352.0,396.7404,397.4083,396.6606,396.9398,11352.0
2024-11-13 10:40:00,397.94,398.45,397.81,398.13,15001.0,396.7205,397.2289,396.5909,396.9099,15001.0
2024-11-13 10:50:00,398.07,398.4,397.89,398.28,6619.0,396.8501,397.179,396.6706,397.0594,6619.0
2024-11-13 11:00:00,398.42,398.66,397.96,398.66,8024.0,397.199,397.4382,396.7404,397.4382,8024.0
2024-11-13 11:10:00,398.56,398.94,398.55,398.91,12990.0,397.3386,397.7174,397.3286,397.6875,12990.0
2024-11-13 11:20:00,398.9,399.36,398.69,399.34,17683.0,397.6775,398.1361,397.4682,398.1162,17683.0
2024-11-13 11:30:00,399.31,399.5,398.8,398.87,11844.0,398.0863,398.2757,397.5778,397.6476,11844.0
2024-11-13 11:40:00,398.94,399.19,398.22,399.18,7580.0,397.7174,397.9666,396.9996,397.9567,7580.0
2024-11-13 11:50:00,399.11,399.55,399.08,399.5,21444.0,397.8869,398.3255,397.857,398.2757,21444.0
2024-11-13 12:00:00,399.28,400.03,399.21,399.98,32032.0,398.0563,398.804,397.9866,398.7542,32032.0
2024-11-13 12:10:00,399.87,400.41,399.86,400.03,9116.0,398.6445,399.1829,398.6346,398.804,9116.0
2024-11-13 12:20:00,400.13,400.15,399.63,399.87,6092.0,398.9037,398.9237,398.4053,398.6445,6092.0
2024-11-13 12:30:00,399.92,400.05,399.76,400.05,8332.0,398.6944,398.824,398.5349,398.824,8332.0
2024-11-13 12:40:00,400.03,400.21,399.65,400.15,4286.0,398.804,398.9835,398.4252,398.9237,4286.0
2024-11-13 12:50:00,400.24,400.63,400.2,400.62,9414.0,399.0134,399.4022,398.9735,399.3922,9414.0
2024-11-13 13:00:00,400.6,400.66,400.35,400.4,11331.0,399.3723,399.4321,399.1231,399.1729,11331.0
2024-11-13 13:10:00,400.38,400.4,400.1,400.11,18868.0,399.153,399.1729,398.8738,398.8838,18868.0
2024-11-13 13:20:00,400.32,400.45,400.28,400.36,4769.0,399.0932,399.2228,399.0533,399.133,4769.0
2024-11-13 13:30:00,400.43,400.53,400.39,400.51,5334.0,399.2028,399.3025,399.1629,399.2826,5334.0
2024-11-13 13:40:00,400.32,400.77,400.21,400.7,4755.0,399.0932,399.5418,398.9835,399.472,4755.0
2024-11-13 13:50:00,400.8,400.85,400.7,400.76,1980.0,399.5717,399.6215,399.472,399.5318,1980.0
2024-11-13 14:00:00,400.61,400.62,400.04,400.04,4151.0,399.3823,399.3922,398.814,398.814,4151.0
2024-11-13 14:10:00,400.07,400.24,399.41,399.52,17919.0,398.8439,399.0134,398.1859,398.2956,17919.0
2024-11-13 14:20:00,399.9,399.91,399.4,399.4,7318.0,398.6744,398.6844,398.176,398.176,7318.0
2024-11-13 14:30:00,399.34,399.55,399.0,399.03,16207.0,398.1162,398.3255,397.7772,397.8071,16207.0
2024-11-13 14:40:00,398.97,398.97,398.63,398.86,6849.0,397.7473,397.7473,397.4083,397.6376,6849.0
2024-11-13 14:50:00,398.85,399.13,398.85,398.99,6867.0,397.6277,397.9068,397.6277,397.7672,6867.0
2024-11-13 15:00:00,398.79,398.88,398.37,398.88,7871.0,397.5678,397.6576,397.1491,397.6576,7871.0
2024-11-13 15:10:00,398.88,399.34,398.88,399.28,6838.0,397.6576,398.1162,397.6576,398.0563,6838.0
2024-11-13 15:20:00,399.38,399.47,398.82,398.9,10248.0,398.156,398.2458,397.5978,397.6775,10248.0
2024-11-13 15:30:00,398.93,399.57,398.66,399.46,31671.0,397.7074,398.3455,397.4382,398.2358,31671.0
2024-11-13 15:40:00,399.5,399.58,399.02,399.09,57098.0,398.2757,398.3554,397.7971,397.8669,57098.0
2024-11-13 15:50:00,399.02,399.02,397.85,398.44,92133.0,397.7971,397.7971,396.6307,397.2189,92133.0
2024-11-14 09:30:00,398.44,398.77,398.17,398.34,24199.0,397.2189,397.5479,396.9497,397.1192,24199.0
2024-11-14 09:40:00,398.18,398.27,396.82,397.04,29056.0,396.9597,397.0494,395.6039,395.8232,29056.0
2024-11-14 09:50:00,397.1,397.57,396.87,397.24,29352.0,395.883,396.3516,395.6537,396.0226,29352.0
2024-11-14 10:00:00,397.11,397.76,397.0,397.4,6248.0,395.893,396.541,395.7833,396.1821,6248.0
2024-11-14 10:10:00,397.42,397.81,396.64,396.69,90090.0,396.202,396.5909,395.4244,395.4743,90090.0
2024-11-14 10:20:00,396.77,397.62,396.62,397.62,10977.0,395.554,396.4014,395.4045,396.4014,10977.0
2024-11-14 10:30:00,397.56,397.89,397.27,397.82,6943.0,396.3416,396.6706,396.0525,396.6008,6943.0
2024-11-14 10:40:00,397.92,398.21,397.92,398.11,2091.0,396.7005,396.9896,396.7005,396.8899,2091.0
2024-11-14 10:50:00,398.3,398.43,397.39,397.53,9552.0,397.0794,397.209,396.1721,396.3117,9552.0
2024-11-14 11:00:00,397.53,397.76,397.39,397.67,4393.0,396.3117,396.541,396.1721,396.4513,4393.0
2024-11-14 11:10:00,397.85,397.92,397.52,397.54,3636.0,396.6307,396.7005,396.3017,396.3217,3636.0
2024-11-14 11:20:00,397.63,397.97,397.6,397.84,6257.0,396.4114,396.7504,396.3815,396.6208,6257.0
2024-11-14 11:30:00,397.88,398.02,397.72,398.02,2478.0,396.6606,396.8002,396.5011,396.8002,2478.0
2024-11-14 11:40:00,398.09,398.36,397.75,397.77,18200.0,396.87,397.1392,396.531,396.551,18200.0
2024-11-14 11:50:00,397.95,397.95,397.62,397.66,18770.0,396.7304,396.7304,396.4014,396.4413,18770.0
2024-11-14 12:00:00,397.65,397.86,397.23,397.78,32346.0,396.4313,396.6407,396.0126,396.5609,32346.0
2024-11-14 12:10:00,397.84,397.95,397.09,397.28,7483.0,396.6208,396.7304,395.8731,396.0625,7483.0
2024-11-14 12:20:00,397.25,397.35,397.03,397.12,4967.0,396.0326,396.1323,395.8132,395.903,4967.0
2024-11-14 12:30:00,397.07,397.49,396.44,397.41,23466.0,395.8531,396.2718,395.2251,396.1921,23466.0
2024-11-14 12:40:00,397.38,397.47,396.0,396.19,47703.0,396.1622,396.2519,394.7864,394.9758,47703.0
2024-11-14 12:50:00,396.01,397.16,395.97,397.1,18844.0,394.7964,395.9428,394.7565,395.883,18844.0
2024-11-14 13:00:00,396.9,397.4,396.81,397.4,5284.0,395.6836,396.1821,395.5939,396.1821,5284.0
2024-11-14 13:10:00,397.48,397.71,397.35,397.39,12928.0,396.2619,396.4912,396.1323,396.1721,12928.0
2024-11-14 13:20:00,397.57,397.78,397.33,397.33,4410.0,396.3516,396.5609,396.1123,396.1123,4410.0
2024-11-14 13:30:00,397.35,397.35,397.04,397.19,10303.0,396.1323,396.1323,395.8232,395.9728,10303.0
2024-11-14 13:40:00,397.1,397.31,397.0,397.0,38696.0,395.883,396.0924,395.7833,395.7833,38696.0
2024-11-14 13:50:00,397.08,397.14,396.12,396.25,8693.0,395.8631,395.9229,394.906,395.0356,8693.0
2024-11-14 14:00:00,396.25,397.26,396.24,396.92,11017.0,395.0356,396.0425,395.0257,395.7036,11017.0
2024-11-14 14:10:00,396.81,396.97,396.51,396.69,8200.0,395.5939,395.7534,395.2948,395.4743,8200.0
2024-11-14 14:20:00,396.67,396.98,396.58,396.98,6704.0,395.4543,395.7634,395.3646,395.7634,6704.0
2024-11-14 14:30:00,396.93,397.19,396.91,397.13,14181.0,395.7135,395.9728,395.6936,395.9129,14181.0
2024-11-14 14:40:00,397.25,397.29,396.68,396.72,13301.0,396.0326,396.0724,395.4643,395.5042,13301.0
2024-11-14 14:50:00,396.78,397.44,396.77,396.94,32107.0,395.564,396.222,395.554,395.7235,32107.0
2024-11-14 15:00:00,396.98,396.98,395.45,395.82,21992.0,395.7634,395.7634,394.2381,394.607,21992.0
2024-11-14 15:10:00,395.86,396.44,395.58,396.13,22386.0,394.6468,395.2251,394.3677,394.916,22386.0
2024-11-14 15:20:00,396.04,396.41,395.84,396.16,15564.0,394.8263,395.1951,394.6269,394.9459,15564.0
2024-11-14 15:30:00,396.14,396.24,395.53,395.74,29570.0,394.926,395.0257,394.3178,394.5272,29570.0
2024-11-14 15:40:00,395.79,395.87,395.18,395.35,41844.0,394.577,394.6568,393.9689,394.1384,41844.0
2024-11-14 15:50:00,395.48,396.17,395.48,395.88,41954.0,394.268,394.9559,394.268,394.6668,41954.0
2024-11-15 09:30:00,392.23,392.29,390.72,390.79,111934.0,391.028,391.0878,389.5226,389.5924,111934.0
2024-11-15 09:40:00,390.74,391.67,390.4,391.62,26685.0,389.5425,390.4697,389.2036,390.4198,26685.0
2024-11-15 09:50:00,391.59,391.59,390.35,390.5,35622.0,390.3899,390.3899,389.1537,389.3033,35622.0
2024-11-15 10:00:00,390.68,390.71,389.67,389.67,15636.0,389.4827,389.5126,388.4758,388.4758,15636.0
2024-11-15 10:10:00,389.67,389.85,388.99,389.15,24623.0,388.4758,388.6552,387.7979,387.9574,24623.0
2024-11-15 10:20:00,389.0,389.18,388.62,388.74,14008.0,387.8079,387.9873,387.429,387.5486,14008.0
2024-11-15 10:30:00,388.75,389.12,388.51,388.99,15490.0,387.5586,387.9275,387.3194,387.7979,15490.0
2024-11-15 10:40:00,389.01,389.3,388.62,388.85,15731.0,387.8178,388.1069,387.429,387.6583,15731.0
2024-11-15 10:50:00,388.88,389.48,388.42,388.73,28323.0,387.6882,388.2864,387.2296,387.5387,28323.0
2024-11-15 11:00:00,388.59,388.83,388.28,388.28,14169.0,387.3991,387.6384,387.0901,387.0901,14169.0
2024-11-15 11:10:00,388.42,388.95,388.42,388.88,24910.0,387.2296,387.758,387.2296,387.6882,24910.0
2024-11-15 11:20:00,388.89,389.23,388.68,389.16,10583.0,387.6982,388.0371,387.4888,387.9674,10583.0
2024-11-15 11:30:00,389.19,389.36,388.65,388.66,8938.0,387.9973,388.1667,387.4589,387.4689,8938.0
2024-11-15 11:40:00,388.65,388.8,388.23,388.44,14429.0,387.4589,387.6085,387.0402,387.2496,14429.0
2024-11-15 11:50:00,388.45,388.47,387.42,387.61,12244.0,387.2595,387.2795,386.2327,386.4221,12244.0
2024-11-15 12:00:00,387.7,387.87,387.26,387.53,9341.0,386.5118,386.6813,386.0732,386.3424,9341.0
2024-11-15 12:10:00,387.46,387.89,387.41,387.75,10122.0,386.2726,386.7013,386.2227,386.5617,10122.0
2024-11-15 12:20:00,387.8,387.97,387.49,387.56,7306.0,386.6115,386.781,386.3025,386.3723,7306.0
2024-11-15 12:30:00,387.57,387.7,387.37,387.44,6904.0,386.3822,386.5118,386.1828,386.2526,6904.0
2024-11-15 12:40:00,387.49,387.87,387.27,387.62,4955.0,386.3025,386.6813,386.0832,386.4321,4955.0
2024-11-15 12:50:00,387.42,387.44,386.75,387.42,12976.0,386.2327,386.2526,385.5647,386.2327,12976.0
2024-11-15 13:00:00,387.43,387.47,386.94,387.16,6857.0,386.2427,386.2825,385.7542,385.9735,6857.0
2024-11-15 13:10:00,387.1,387.32,386.84,387.0,12553.0,385.9137,386.133,385.6545,385.814,12553.0
2024-11-15 13:20:00,387.02,387.28,386.74,387.17,18027.0,385.8339,386.0931,385.5548,385.9835,18027.0
2024-11-15 13:30:00,387.14,387.15,386.56,386.92,46095.0,385.9536,385.9635,385.3753,385.7342,46095.0
2024-11-15 13:40:00,386.89,386.95,386.18,386.19,67271.0,385.7043,385.7641,384.9965,385.0065,67271.0
2024-11-15 13:50:00,386.17,386.43,385.89,386.35,66598.0,384.9865,385.2457,384.7074,385.166,66598.0
2024-11-15 14:00:00,386.47,386.96,386.42,386.96,11641.0,385.2856,385.7741,385.2358,385.7741,11641.0
2024-11-15 14:10:00,386.65,386.79,386.35,386.47,11743.0,385.4651,385.6046,385.166,385.2856,11743.0
2024-11-15 14:20:00,386.35,386.51,386.07,386.08,10017.0,385.166,385.3255,384.8868,384.8968,10017.0
2024-11-15 14:30:00,386.08,386.41,386.07,386.37,8871.0,384.8968,385.2258,384.8868,385.1859,8871.0
2024-11-15 14:40:00,386.38,387.45,386.34,387.13,33995.0,385.1959,386.2626,385.156,385.9436,33995.0
2024-11-15 14:50:00,387.14,387.27,386.48,386.84,12014.0,385.9536,386.0832,385.2956,385.6545,12014.0
2024-11-15 15:00:00,386.89,387.53,386.86,387.08,19727.0,385.7043,386.3424,385.6744,385.8937,19727.0
2024-11-15 15:10:00,387.04,387.71,387.01,387.61,39921.0,385.8539,386.5218,385.824,386.4221,39921.0
2024-11-15 15:20:00,387.69,387.82,387.34,387.42,19459.0,386.5019,386.6315,386.1529,386.2327,19459.0
2024-11-15 15:30:00,387.45,387.66,387.31,387.35,24007.0,386.2626,386.472,386.123,386.1629,24007.0
2024-11-15 15:40:00,387.35,387.39,386.76,386.92,165142.0,386.1629,386.2028,385.5747,385.7342,165142.0
2024-11-15 15:50:00,386.92,387.88,386.91,387.56,259415.0,385.7342,386.6913,385.7243,386.3723,259415.0
2024-11-18 09:30:00,388.13,388.13,387.24,387.74,97255.0,386.9405,386.9405,386.0532,386.5517,97255.0
2024-11-18 09:40:00,387.66,387.76,386.85,387.19,160060.0,386.472,386.5717,385.6644,386.0034,160060.0
2024-11-18 09:50:00,387.21,387.21,386.65,387.03,29407.0,386.0233,386.0233,385.4651,385.8439,29407.0
2024-11-18 10:00:00,387.12,388.05,386.98,387.87,18717.0,385.9336,386.8608,385.794,386.6813,18717.0
2024-11-18 10:10:00,387.86,388.64,387.86,388.34,9399.0,386.6713,387.449,386.6713,387.1499,9399.0
2024-11-18 10:20:00,388.47,389.21,388.37,389.21,21828.0,387.2795,388.0172,387.1798,388.0172,21828.0
2024-11-18 10:30:00,389.29,389.99,389.29,389.6,52953.0,388.097,388.7948,388.097,388.406,52953.0
2024-11-18 10:40:00,389.59,389.94,389.55,389.94,45845.0,388.396,388.745,388.3562,388.745,45845.0
2024-11-18 10:50:00,389.98,389.99,389.67,389.81,35802.0,388.7848,388.7948,388.4758,388.6154,35802.0
2024-11-18 11:00:00,389.71,390.01,389.67,389.9,24251.0,388.5157,388.8148,388.4758,388.7051,24251.0
2024-11-18 11:10:00,389.81,390.09,389.79,390.03,15218.0,388.6154,388.8945,388.5954,388.8347,15218.0
2024-11-18 11:20:00,390.12,390.39,390.01,390.02,14016.0,388.9244,389.1936,388.8148,388.8247,14016.0
2024-11-18 11:30:00,390.08,390.48,390.08,390.48,20084.0,388.8845,389.2833,388.8845,389.2833,20084.0
2024-11-18 11:40:00,390.44,390.52,389.67,389.71,20989.0,389.2434,389.3232,388.4758,388.5157,20989.0
2024-11-18 11:50:00,389.74,389.75,389.05,389.42,37577.0,388.5456,388.5556,387.8577,388.2266,37577.0
2024-11-18 12:00:00,389.43,389.6,389.03,389.08,24439.0,388.2365,388.406,387.8378,387.8876,24439.0
2024-11-18 12:10:00,389.04,389.41,388.94,389.23,12244.0,387.8477,388.2166,387.748,388.0371,12244.0
2024-11-18 12:20:00,389.22,389.4,389.17,389.2,10092.0,388.0272,388.2066,387.9773,388.0072,10092.0
2024-11-18 12:30:00,389.22,389.34,389.04,389.25,9012.0,388.0272,388.1468,387.8477,388.0571,9012.0
2024-11-18 12:40:00,389.24,389.24,388.53,388.57,10611.0,388.0471,388.0471,387.3393,387.3792,10611.0
2024-11-18 12:50:00,388.6,389.14,388.48,389.12,12811.0,387.4091,387.9474,387.2894,387.9275,12811.0
2024-11-18 13:00:00,389.17,389.25,389.07,389.21,14733.0,387.9773,388.0571,387.8776,388.0172,14733.0
2024-11-18 13:10:00,389.24,389.3,389.03,389.11,3915.0,388.0471,388.1069,387.8378,387.9175,3915.0
2024-11-18 13:20:00,389.25,389.25,388.92,388.96,5986.0,388.0571,388.0571,387.7281,387.768,5986.0
2024-11-18 13:30:00,388.94,389.06,388.78,388.87,6568.0,387.748,387.8677,387.5885,387.6783,6568.0
2024-11-18 13:40:00,388.8,388.81,388.06,388.23,27910.0,387.6085,387.6184,386.8707,387.0402,27910.0
2024-11-18 13:50:00,388.3,389.23,388.3,389.23,10813.0,387.11,388.0371,387.11,388.0371,10813.0
2024-11-18 14:00:00,389.23,389.23,388.74,388.77,16805.0,388.0371,388.0371,387.5486,387.5786,16805.0
2024-11-18 14:10:00,388.75,388.75,388.26,388.36,7391.0,387.5586,387.5586,387.0701,387.1698,7391.0
2024-11-18 14:20:00,388.34,388.39,388.02,388.16,8904.0,387.1499,387.1997,386.8309,386.9704,8904.0
2024-11-18 14:30:00,388.05,388.42,388.02,388.36,24063.0,386.8608,387.2296,386.8309,387.1698,24063.0
2024-11-18 14:40:00,388.4,388.91,388.32,388.83,18369.0,387.2097,387.7181,387.1299,387.6384,18369.0
2024-11-18 14:50:00,388.83,389.11,388.79,389.01,20720.0,387.6384,387.9175,387.5985,387.8178,20720.0
2024-11-18 15:00:00,388.97,389.17,388.94,389.11,29398.0,387.7779,387.9773,387.748,387.9175,29398.0
2024-11-18 15:10:00,389.1,389.33,389.06,389.27,12536.0,387.9075,388.1368,387.8677,388.077,12536.0
2024-11-18 15:20:00,389.29,389.5,389.25,389.47,83210.0,388.097,388.3063,388.0571,388.2764,83210.0
2024-11-18 15:30:00,389.44,389.44,389.06,389.11,23705.0,388.2465,388.2465,387.8677,387.9175,23705.0
2024-11-18 15:40:00,389.12,389.29,389.02,389.29,63417.0,387.9275,388.097,387.8278,388.097,63417.0
2024-11-18 15:50:00,389.26,389.26,388.61,389.15,110231.0,388.0671,388.0671,387.419,387.9574,110231.0
2024-11-19 09:30:00,387.09,388.32,387.03,388.32,30070.0,385.9037,387.1299,385.8439,387.1299,30070.0
2024-11-19 09:40:00,388.19,388.78,388.07,388.38,20853.0,387.0003,387.5885,386.8807,387.1898,20853.0
2024-11-19 09:50:00,388.09,388.6,387.7,388.29,12551.0,386.9006,387.4091,386.5118,387.1,12551.0
2024-11-19 10:00:00,388.35,388.45,387.73,388.25,8005.0,387.1598,387.2595,386.5417,387.0602,8005.0
2024-11-19 10:10:00,388.37,388.62,387.95,388.58,14653.0,387.1798,387.429,386.7611,387.3891,14653.0
2024-11-19 10:20:00,388.52,389.3,388.28,389.3,9553.0,387.3293,388.1069,387.0901,388.1069,9553.0
2024-11-19 10:30:00,389.26,389.95,388.95,389.81,5815.0,388.0671,388.7549,387.758,388.6154,5815.0
2024-11-19 10:40:00,389.75,390.2,389.44,390.17,6773.0,388.5556,389.0042,388.2465,388.9743,6773.0
2024-11-19 10:50:00,389.95,390.48,389.95,390.28,6572.0,388.7549,389.2833,388.7549,389.0839,6572.0
2024-11-19 11:00:00,390.22,390.72,390.22,390.52,11786.0,389.0241,389.5226,389.0241,389.3232,11786.0
2024-11-19 11:10:00,390.53,391.03,390.49,391.03,7273.0,389.3332,389.8316,389.2933,389.8316,7273.0
2024-11-19 11:20:00,390.9,391.16,390.73,391.15,8348.0,389.702,389.9612,389.5326,389.9513,8348.0
2024-11-19 11:30:00,391.02,391.45,390.95,391.29,13582.0,389.8217,390.2503,389.7519,390.0908,13582.0
2024-11-19 11:40:00,391.44,391.46,391.26,391.46,4121.0,390.2404,390.2603,390.0609,390.2603,4121.0
2024-11-19 11:50:00,391.4,391.46,391.02,391.18,4881.0,390.2005,390.2603,389.8217,389.9812,4881.0
2024-11-19 12:00:00,391.0,391.28,390.84,391.26,7453.0,389.8017,390.0809,389.6422,390.0609,7453.0
2024-11-19 12:10:00,391.17,391.47,391.14,391.47,5318.0,389.9712,390.2703,389.9413,390.2703,5318.0
2024-11-19 12:20:00,391.4,391.42,390.68,391.38,5130.0,390.2005,390.2204,389.4827,390.1806,5130.0
2024-11-19 12:30:00,391.38,391.74,391.33,391.69,9633.0,390.1806,390.5395,390.1307,390.4896,9633.0
2024-11-19 12:40:00,391.7,391.7,391.44,391.49,6789.0,390.4996,390.4996,390.2404,390.2902,6789.0
2024-11-19 12:50:00,391.46,391.61,391.42,391.59,6586.0,390.2603,390.4099,390.2204,390.3899,6586.0
2024-11-19 13:00:00,391.59,391.98,391.35,391.98,5636.0,390.3899,390.7787,390.1507,390.7787,5636.0
2024-11-19 13:10:00,392.05,392.17,391.88,392.09,15484.0,390.8485,390.9681,390.679,390.8884,15484.0
2024-11-19 13:20:00,392.19,392.27,391.98,392.26,6410.0,390.9881,391.0678,390.7787,391.0579,6410.0
2024-11-19 13:30:00,392.24,392.78,392.13,392.7,5840.0,391.0379,391.5763,390.9283,391.4965,5840.0
2024-11-19 13:40:00,392.71,393.26,392.63,393.21,5446.0,391.5065,392.0548,391.4267,392.005,5446.0
2024-11-19 13:50:00,393.17,393.47,393.11,393.34,2684.0,391.9651,392.2642,391.9053,392.1346,2684.0
2024-11-19 14:00:00,393.34,393.41,393.21,393.33,21544.0,392.1346,392.2043,392.005,392.1246,21544.0
2024-11-19 14:10:00,393.31,393.41,392.8,392.92,22427.0,392.1046,392.2043,391.5962,391.7158,22427.0
2024-11-19 14:20:00,393.01,393.21,392.98,393.04,5913.0,391.8056,392.005,391.7757,391.8355,5913.0
2024-11-19 14:30:00,392.86,392.98,392.08,392.31,27089.0,391.656,391.7757,390.8784,391.1077,27089.0
2024-11-19 14:40:00,392.31,392.42,392.12,392.28,6614.0,391.1077,391.2174,390.9183,391.0778,6614.0
2024-11-19 14:50:00,392.42,392.91,392.39,392.7,5628.0,391.2174,391.7059,391.1875,391.4965,5628.0
2024-11-19 15:00:00,392.61,392.8,392.5,392.73,8494.0,391.4068,391.5962,391.2971,391.5264,8494.0
2024-11-19 15:10:00,392.81,392.9,392.74,392.87,8866.0,391.6062,391.6959,391.5364,391.666,8866.0
2024-11-19 15:20:00,392.88,392.99,392.71,392.9,10759.0,391.676,391.7856,391.5065,391.6959,10759.0
2024-11-19 15:30:00,392.91,393.04,392.78,393.0,33347.0,391.7059,391.8355,391.5763,391.7956,33347.0
2024-11-19 15:40:00,393.01,393.47,392.96,393.43,40559.0,391.8056,392.2642,391.7557,392.2243,40559.0
2024-11-19 15:50:00,393.43,393.57,392.92,393.4,55558.0,392.2243,392.3638,391.7158,392.1944,55558.0
2024-11-20 09:30:00,393.59,393.59,391.63,391.63,22341.0,392.3838,392.3838,390.4298,390.4298,22341.0
2024-11-20 09:40:00,391.61,391.75,391.25,391.34,15077.0,390.4099,390.5494,390.051,390.1407,15077.0
2024-11-20 09:50:00,391.31,391.61,390.42,390.42,28688.0,390.1108,390.4099,389.2235,389.2235,28688.0
2024-11-20 10:00:00,390.36,390.9,389.1,389.14,12146.0,389.1637,389.702,387.9075,387.9474,12146.0
2024-11-20 10:10:00,389.09,389.15,388.35,388.46,22332.0,387.8976,387.9574,387.1598,387.2695,22332.0
2024-11-20 10:20:00,388.19,389.09,388.02,388.79,15038.0,387.0003,387.8976,386.8309,387.5985,15038.0
2024-11-20 10:30:00,388.91,390.07,388.91,390.07,22912.0,387.7181,388.8746,387.7181,388.8746,22912.0
2024-11-20 10:40:00,389.87,390.57,389.59,390.56,16006.0,388.6752,389.373,388.396,389.3631,16006.0
2024-11-20 10:50:00,390.47,390.75,390.26,390.67,8606.0,389.2733,389.5525,389.064,389.4727,8606.0
2024-11-20 11:00:00,390.59,390.92,390.06,390.25,16789.0,389.393,389.722,388.8646,389.054,16789.0
2024-11-20 11:10:00,390.32,390.33,389.63,389.85,13552.0,389.1238,389.1338,388.4359,388.6552,13552.0
2024-11-20 11:20:00,389.92,389.98,389.38,389.42,19206.0,388.725,388.7848,388.1867,388.2266,19206.0
2024-11-20 11:30:00,389.35,389.99,389.0,389.94,13228.0,388.1568,388.7948,387.8079,388.745,13228.0
2024-11-20 11:40:00,389.95,391.19,389.95,391.18,8615.0,388.7549,389.9911,388.7549,389.9812,8615.0
2024-11-20 11:50:00,391.37,391.84,391.28,391.51,9185.0,390.1706,390.6391,390.0809,390.3102,9185.0
2024-11-20 12:00:00,391.57,391.67,390.97,391.03,12930.0,390.37,390.4697,389.7718,389.8316,12930.0
2024-11-20 12:10:00,390.98,391.13,390.45,390.46,3435.0,389.7818,389.9313,389.2534,389.2634,3435.0
2024-11-20 12:20:00,390.24,390.29,389.7,390.29,3255.0,389.0441,389.0939,388.5057,389.0939,3255.0
2024-11-20 12:30:00,390.6,391.0,390.5,390.94,4882.0,389.4029,389.8017,389.3033,389.7419,4882.0
2024-11-20 12:40:00,391.04,391.04,390.55,390.84,5952.0,389.8416,389.8416,389.3531,389.6422,5952.0
2024-11-20 12:50:00,391.04,391.05,390.09,390.09,7880.0,389.8416,389.8516,388.8945,388.8945,7880.0
2024-11-20 13:00:00,390.22,390.62,390.21,390.37,6751.0,389.0241,389.4229,389.0141,389.1737,6751.0
2024-11-20 13:10:00,390.3,390.5,390.04,390.1,11965.0,389.1039,389.3033,388.8447,388.9045,11965.0
2024-11-20 13:20:00,389.86,390.71,389.79,390.61,11581.0,388.6652,389.5126,388.5954,389.4129,11581.0
2024-11-20 13:30:00,390.55,390.58,389.94,389.94,3269.0,389.3531,389.383,388.745,388.745,3269.0
2024-11-20 13:40:00,389.91,390.01,389.45,389.67,7646.0,388.7151,388.8148,388.2565,388.4758,7646.0
2024-11-20 13:50:00,389.71,389.97,389.6,389.88,6244.0,388.5157,388.7749,388.406,388.6852,6244.0
2024-11-20 14:00:00,389.91,390.02,389.48,389.55,29075.0,388.7151,388.8247,388.2864,388.3562,29075.0
2024-11-20 14:10:00,389.56,389.7,389.47,389.51,15892.0,388.3661,388.5057,388.2764,388.3163,15892.0
2024-11-20 14:20:00,389.55,389.66,389.32,389.51,6315.0,388.3562,388.4658,388.1269,388.3163,6315.0
2024-11-20 14:30:00,389.56,389.97,389.52,389.92,7405.0,388.3661,388.7749,388.3263,388.725,7405.0
2024-11-20 14:40:00,390.08,390.61,390.04,390.61,10315.0,388.8845,389.4129,388.8447,389.4129,10315.0
2024-11-20 14:50:00,390.56,390.56,390.22,390.36,4869.0,389.3631,389.3631,389.0241,389.1637,4869.0
2024-11-20 15:00:00,390.35,390.42,390.17,390.39,4570.0,389.1537,389.2235,388.9743,389.1936,4570.0
2024-11-20 15:10:00,390.46,390.62,390.39,390.62,7101.0,389.2634,389.4229,389.1936,389.4229,7101.0
2024-11-20 15:20:00,390.67,391.22,390.65,391.17,54250.0,389.4727,390.021,389.4528,389.9712,54250.0
2024-11-20 15:30:00,391.23,392.54,391.23,392.38,62416.0,390.031,391.337,390.031,391.1775,62416.0
2024-11-20 15:40:00,392.57,392.66,391.99,392.47,24733.0,391.3669,391.4566,390.7887,391.2672,24733.0
2024-11-20 15:50:00,392.5,392.96,392.24,392.72,385702.0,391.2971,391.7557,391.0379,391.5165,385702.0
2024-11-21 09:30:00,395.28,395.93,390.81,391.02,29626.0,394.0686,394.7166,389.6123,389.8217,29626.0
2024-11-21 09:40:00,390.99,393.34,390.87,393.25,18856.0,389.7918,392.1346,389.6721,392.0448,18856.0
2024-11-21 09:50:00,393.05,393.26,391.07,391.45,27814.0,391.8454,392.0548,389.8715,390.2503,27814.0
2024-11-21 10:00:00,391.28,391.42,389.5,390.16,11546.0,390.0809,390.2204,388.3063,388.9643,11546.0
2024-11-21 10:10:00,390.32,392.11,389.91,391.6,7664.0,389.1238,390.9083,388.7151,390.3999,7664.0
2024-11-21 10:20:00,391.51,391.76,388.4,388.66,27098.0,390.3102,390.5594,387.2097,387.4689,27098.0
2024-11-21 10:30:00,388.85,389.64,388.41,388.73,32185.0,387.6583,388.4459,387.2197,387.5387,32185.0
2024-11-21 10:40:00,388.71,390.42,388.62,390.31,15728.0,387.5187,389.2235,387.429,389.1138,15728.0
2024-11-21 10:50:00,390.08,391.85,390.08,391.85,13901.0,388.8845,390.6491,388.8845,390.6491,13901.0
2024-11-21 11:00:00,391.93,392.28,391.37,391.6,51531.0,390.7289,391.0778,390.1706,390.3999,51531.0
2024-11-21 11:10:00,391.27,392.21,391.26,391.34,9728.0,390.0709,391.008,390.0609,390.1407,9728.0
2024-11-21 11:20:00,391.47,392.88,391.37,392.87,33372.0,390.2703,391.676,390.1706,391.666,33372.0
2024-11-21 11:30:00,392.93,393.01,391.79,391.9,23274.0,391.7258,391.8056,390.5893,390.699,23274.0
2024-11-21 11:40:00,392.04,392.4,391.5,391.51,12348.0,390.8385,391.1974,390.3002,390.3102,12348.0
2024-11-21 11:50:00,391.56,391.95,391.39,391.89,19817.0,390.36,390.7488,390.1905,390.689,19817.0
2024-11-21 12:00:00,391.78,391.91,391.25,391.9,7857.0,390.5793,390.7089,390.051,390.699,7857.0
2024-11-21 12:10:00,391.96,392.37,391.86,392.2,14021.0,390.7588,391.1675,390.6591,390.998,14021.0
2024-11-21 12:20:00,392.31,393.19,392.16,392.93,32061.0,391.1077,391.985,390.9582,391.7258,32061.0
2024-11-21 12:30:00,392.96,393.43,392.9,393.25,10642.0,391.7557,392.2243,391.6959,392.0448,10642.0
2024-11-21 12:40:00,393.41,394.06,393.26,393.75,22556.0,392.2043,392.8523,392.0548,392.5433,22556.0
2024-11-21 12:50:00,393.54,393.69,393.21,393.33,22813.0,392.3339,392.4835,392.005,392.1246,22813.0
2024-11-21 13:00:00,393.5,393.96,393.36,393.91,32433.0,392.2941,392.7527,392.1545,392.7028,32433.0
2024-11-21 13:10:00,393.94,394.1,393.55,393.59,18655.0,392.7327,392.8922,392.3439,392.3838,18655.0
2024-11-21 13:20:00,393.57,394.09,393.5,394.06,4200.0,392.3638,392.8823,392.2941,392.8523,4200.0
2024-11-21 13:30:00,394.23,394.51,393.78,393.94,15900.0,393.0218,393.301,392.5732,392.7327,15900.0
2024-11-21 13:40:00,393.85,394.3,393.79,394.0,10523.0,392.643,393.0916,392.5832,392.7925,10523.0
2024-11-21 13:50:00,393.84,394.44,393.79,394.27,5101.0,392.633,393.2312,392.5832,393.0617,5101.0
2024-11-21 14:00:00,394.21,394.46,393.38,393.47,31275.0,393.0019,393.2511,392.1744,392.2642,31275.0
2024-11-21 14:10:00,393.38,393.71,393.22,393.22,16976.0,392.1744,392.5034,392.0149,392.0149,16976.0
2024-11-21 14:20:00,393.21,394.03,393.21,393.88,25883.0,392.005,392.8224,392.005,392.6729,25883.0
2024-11-21 14:30:00,393.91,394.43,393.62,394.4,50106.0,392.7028,393.2212,392.4137,393.1913,50106.0
2024-11-21 14:40:00,394.37,394.37,393.88,394.01,17209.0,393.1614,393.1614,392.6729,392.8025,17209.0
2024-11-21 14:50:00,394.13,394.29,393.64,394.27,14512.0,392.9221,393.0816,392.4336,393.0617,14512.0
2024-11-21 15:00:00,394.27,394.67,394.27,394.67,12085.0,393.0617,393.4605,393.0617,393.4605,12085.0
2024-11-21 15:10:00,394.64,394.84,394.62,394.77,11841.0,393.4306,393.63,393.4106,393.5602,11841.0
2024-11-21 15:20:00,394.75,394.78,394.5,394.73,10740.0,393.5402,393.5701,393.291,393.5203,10740.0
2024-11-21 15:30:00,394.73,394.78,393.91,394.22,121569.0,393.5203,393.5701,392.7028,393.0119,121569.0
2024-11-21 15:40:00,394.18,394.27,393.96,394.04,70892.0,392.972,393.0617,392.7527,392.8324,70892.0
2024-11-21 15:50:00,394.08,394.12,393.59,393.63,275609.0,392.8723,392.9122,392.3838,392.4237,275609.0
2024-11-22 09:30:00,393.31,394.34,393.31,393.63,29846.0,392.1046,393.1315,392.1046,392.4237,29846.0
2024-11-22 09:40:00,394.13,394.79,394.11,394.37,5400.0,392.9221,393.5801,392.9022,393.1614,5400.0
2024-11-22 09:50:00,394.14,394.51,393.39,394.4,19469.0,392.9321,393.301,392.1844,393.1913,19469.0
2024-11-22 10:00:00,394.37,394.4,393.17,393.25,19318.0,393.1614,393.1913,391.9651,392.0448,19318.0
2024-11-22 10:10:00,393.22,393.42,392.76,393.06,23622.0,392.0149,392.2143,391.5563,391.8554,23622.0
2024-11-22 10:20:00,393.04,393.4,392.14,392.58,23601.0,391.8355,392.1944,390.9382,391.3769,23601.0
2024-11-22 10:30:00,392.57,393.55,392.52,393.48,11630.0,391.3669,392.3439,391.3171,392.2741,11630.0
2024-11-22 10:40:00,393.9,394.48,393.79,393.98,5414.0,392.6928,393.2711,392.5832,392.7726,5414.0
2024-11-22 10:50:00,394.05,394.23,393.89,394.05,4418.0,392.8424,393.0218,392.6829,392.8424,4418.0
2024-11-22 11:00:00,394.3,394.33,393.75,393.81,8875.0,393.0916,393.1215,392.5433,392.6031,8875.0
2024-11-22 11:10:00,393.65,393.82,392.86,392.86,12219.0,392.4436,392.6131,391.656,391.656,12219.0
2024-11-22 11:20:00,392.9,393.29,392.53,393.15,12640.0,391.6959,392.0847,391.327,391.9451,12640.0
2024-11-22 11:30:00,393.07,393.4,392.7,393.4,10787.0,391.8654,392.1944,391.4965,392.1944,10787.0
2024-11-22 11:40:00,393.15,393.21,392.57,393.21,11395.0,391.9451,392.005,391.3669,392.005,11395.0
2024-11-22 11:50:00,393.23,393.66,393.02,393.54,15394.0,392.0249,392.4536,391.8155,392.3339,15394.0
2024-11-22 12:00:00,393.52,393.77,393.28,393.59,26790.0,392.314,392.5632,392.0747,392.3838,26790.0
2024-11-22 12:10:00,393.6,394.02,393.6,393.85,5260.0,392.3938,392.8125,392.3938,392.643,5260.0
2024-11-22 12:20:00,393.97,394.19,393.84,393.96,3192.0,392.7626,392.9819,392.633,392.7527,3192.0
2024-11-22 12:30:00,394.04,394.04,393.32,393.33,5175.0,392.8324,392.8324,392.1146,392.1246,5175.0
2024-11-22 12:40:00,393.59,393.9,393.53,393.82,6156.0,392.3838,392.6928,392.324,392.6131,6156.0
2024-11-22 12:50:00,393.97,394.31,393.97,394.13,14918.0,392.7626,393.1016,392.7626,392.9221,14918.0
2024-11-22 13:00:00,394.1,394.36,394.0,394.33,8089.0,392.8922,393.1514,392.7925,393.1215,8089.0
2024-11-22 13:10:00,394.45,394.57,394.28,394.33,4843.0,393.2412,393.3608,393.0717,393.1215,4843.0
2024-11-22 13:20:00,394.34,394.44,393.99,394.02,5259.0,393.1315,393.2312,392.7826,392.8125,5259.0
2024-11-22 13:30:00,394.32,394.45,393.91,393.98,2043.0,393.1115,393.2412,392.7028,392.7726,2043.0
2024-11-22 13:40:00,393.93,394.11,393.81,394.0,3153.0,392.7227,392.9022,392.6031,392.7925,3153.0
2024-11-22 13:50:00,393.96,394.1,393.69,394.05,2966.0,392.7527,392.8922,392.4835,392.8424,2966.0
2024-11-22 14:00:00,394.02,394.02,393.72,393.78,10998.0,392.8125,392.8125,392.5134,392.5732,10998.0
2024-11-22 14:10:00,393.71,393.72,393.07,393.35,4119.0,392.5034,392.5134,391.8654,392.1445,4119.0
2024-11-22 14:20:00,393.5,393.7,393.37,393.56,13923.0,392.2941,392.4934,392.1645,392.3539,13923.0
2024-11-22 14:30:00,393.51,393.88,393.5,393.81,10887.0,392.304,392.6729,392.2941,392.6031,10887.0
2024-11-22 14:40:00,393.84,393.84,393.58,393.76,22079.0,392.633,392.633,392.3738,392.5533,22079.0
2024-11-22 14:50:00,393.76,394.07,393.7,393.92,7626.0,392.5533,392.8623,392.4934,392.7128,7626.0
2024-11-22 15:00:00,393.92,393.92,393.22,393.49,24897.0,392.7128,392.7128,392.0149,392.2841,24897.0
2024-11-22 15:10:00,393.47,393.61,393.18,393.58,25888.0,392.2642,392.4037,391.975,392.3738,25888.0
2024-11-22 15:20:00,393.54,393.74,393.15,393.63,49543.0,392.3339,392.5333,391.9451,392.4237,49543.0
2024-11-22 15:30:00,393.54,393.82,393.5,393.63,21702.0,392.3339,392.6131,392.2941,392.4237,21702.0
2024-11-22 15:40:00,393.66,393.81,393.43,393.8,31814.0,392.4536,392.6031,392.2243,392.5931,31814.0
2024-11-22 15:50:00,393.8,394.54,393.7,394.17,284455.0,392.5931,393.3309,392.4934,392.962,284455.0
2024-11-25 09:30:00,396.73,397.62,396.14,397.62,51578.0,395.5142,396.4014,394.926,396.4014,51578.0
2024-11-25 09:40:00,397.94,397.99,396.7,396.7,33764.0,396.7205,396.7703,395.4843,395.4843,33764.0
2024-11-25 09:50:00,396.72,396.91,395.16,395.71,23964.0,395.5042,395.6936,393.949,394.4973,23964.0
2024-11-25 10:00:00,395.62,395.91,395.22,395.52,23059.0,394.4076,394.6967,394.0088,394.3079,23059.0
2024-11-25 10:10:00,395.24,395.24,394.38,394.69,30607.0,394.0287,394.0287,393.1714,393.4804,30607.0
2024-11-25 10:20:00,394.77,395.28,394.77,395.26,21976.0,393.5602,394.0686,393.5602,394.0487,21976.0
2024-11-25 10:30:00,395.44,395.55,394.39,395.06,31737.0,394.2281,394.3378,393.1813,393.8493,31737.0
2024-11-25 10:40:00,394.88,395.61,394.88,395.5,74853.0,393.6698,394.3976,393.6698,394.2879,74853.0
2024-11-25 10:50:00,395.56,395.57,394.72,394.86,18829.0,394.3477,394.3577,393.5103,393.6499,18829.0
2024-11-25 11:00:00,394.69,395.07,394.56,394.57,8692.0,393.4804,393.8593,393.3508,393.3608,8692.0
2024-11-25 11:10:00,394.71,395.22,394.71,395.22,7293.0,393.5004,394.0088,393.5004,394.0088,7293.0
2024-11-25 11:20:00,395.18,395.47,395.12,395.29,22557.0,393.9689,394.258,393.9091,394.0786,22557.0
2024-11-25 11:30:00,395.29,395.68,394.67,394.76,7455.0,394.0786,394.4674,393.4605,393.5502,7455.0
2024-11-25 11:40:00,394.72,394.88,394.64,394.66,3581.0,393.5103,393.6698,393.4306,393.4505,3581.0
2024-11-25 11:50:00,394.62,394.89,394.59,394.73,9658.0,393.4106,393.6798,393.3807,393.5203,9658.0
2024-11-25 12:00:00,394.61,394.61,394.09,394.09,7296.0,393.4007,393.4007,392.8823,392.8823,7296.0
2024-11-25 12:10:00,394.1,394.21,393.34,393.53,12934.0,392.8922,393.0019,392.1346,392.324,12934.0
2024-11-25 12:20:00,393.54,393.54,392.91,393.1,6193.0,392.3339,392.3339,391.7059,391.8953,6193.0
2024-11-25 12:30:00,393.23,393.58,393.15,393.24,15766.0,392.0249,392.3738,391.9451,392.0349,15766.0
2024-11-25 12:40:00,393.26,393.29,392.57,393.13,5711.0,392.0548,392.0847,391.3669,391.9252,5711.0
2024-11-25 12:50:00,393.41,393.93,393.41,393.86,7844.0,392.2043,392.7227,392.2043,392.653,7844.0
2024-11-25 13:00:00,393.86,394.4,393.86,394.27,6614.0,392.653,393.1913,392.653,393.0617,6614.0
2024-11-25 13:10:00,394.31,394.57,394.31,394.38,14197.0,393.1016,393.3608,393.1016,393.1714,14197.0
2024-11-25 13:20:00,394.37,394.42,394.13,394.26,23013.0,393.1614,393.2112,392.9221,393.0517,23013.0
2024-11-25 13:30:00,394.2,394.5,394.12,394.34,7828.0,392.9919,393.291,392.9122,393.1315,7828.0
2024-11-25 13:40:00,394.43,394.45,394.09,394.1,26583.0,393.2212,393.2412,392.8823,392.8922,26583.0
2024-11-25 13:50:00,394.11,394.17,393.84,393.98,14205.0,392.9022,392.962,392.633,392.7726,14205.0
2024-11-25 14:00:00,393.97,394.19,393.77,394.19,19256.0,392.7626,392.9819,392.5632,392.9819,19256.0
2024-11-25 14:10:00,394.18,394.27,394.15,394.17,11525.0,392.972,393.0617,392.9421,392.962,11525.0
2024-11-25 14:20:00,394.15,394.16,393.5,394.05,41594.0,392.9421,392.952,392.2941,392.8424,41594.0
2024-11-25 14:30:00,394.04,394.04,393.77,393.87,20650.0,392.8324,392.8324,392.5632,392.6629,20650.0
2024-11-25 14:40:00,393.86,394.42,393.84,394.34,15746.0,392.653,393.2112,392.633,393.1315,15746.0
2024-11-25 14:50:00,394.34,394.5,394.08,394.15,10618.0,393.1315,393.291,392.8723,392.9421,10618.0
2024-11-25 15:00:00,394.12,394.13,393.6,393.78,17009.0,392.9122,392.9221,392.3938,392.5732,17009.0
2024-11-25 15:10:00,393.75,393.9,393.57,393.87,8267.0,392.5433,392.6928,392.3638,392.6629,8267.0
2024-11-25 15:20:00,393.94,394.0,393.75,393.98,11129.0,392.7327,392.7925,392.5433,392.7726,11129.0
2024-11-25 15:30:00,393.97,394.13,393.95,394.03,10623.0,392.7626,392.9221,392.7427,392.8224,10623.0
2024-11-25 15:40:00,394.03,394.2,393.86,393.98,29729.0,392.8224,392.9919,392.653,392.7726,29729.0
2024-11-25 15:50:00,393.94,394.68,393.94,394.5,64911.0,392.7327,393.4704,392.7327,393.291,64911.0
2024-11-26 09:30:00,396.01,397.35,395.99,397.1,25346.0,394.7964,396.1323,394.7764,395.883,25346.0
2024-11-26 09:40:00,397.02,397.64,396.73,397.62,10058.0,395.8033,396.4214,395.5142,396.4014,10058.0
2024-11-26 09:50:00,397.68,397.86,396.61,396.8,11318.0,396.4613,396.6407,395.3945,395.5839,11318.0
2024-11-26 10:00:00,397.33,397.34,396.37,397.0,11256.0,396.1123,396.1223,395.1553,395.7833,11256.0
2024-11-26 10:10:00,396.85,397.09,396.22,396.23,12834.0,395.6338,395.8731,395.0057,395.0157,12834.0
2024-11-26 10:20:00,396.21,397.04,396.21,397.04,6296.0,394.9958,395.8232,394.9958,395.8232,6296.0
2024-11-26 10:30:00,396.91,397.31,396.82,397.25,36125.0,395.6936,396.0924,395.6039,396.0326,36125.0
2024-11-26 10:40:00,397.24,397.88,397.08,397.47,5888.0,396.0226,396.6606,395.8631,396.2519,5888.0
2024-11-26 10:50:00,397.59,397.78,397.3,397.3,9272.0,396.3715,396.5609,396.0824,396.0824,9272.0
2024-11-26 11:00:00,397.47,397.94,397.47,397.66,5412.0,396.2519,396.7205,396.2519,396.4413,5412.0
2024-11-26 11:10:00,397.68,397.74,397.21,397.37,13249.0,396.4613,396.5211,395.9927,396.1522,13249.0
2024-11-26 11:20:00,397.43,397.85,397.43,397.68,11809.0,396.212,396.6307,396.212,396.4613,11809.0
2024-11-26 11:30:00,397.67,397.87,397.53,397.81,24317.0,396.4513,396.6507,396.3117,396.5909,24317.0
2024-11-26 11:40:00,397.77,397.9,397.3,397.31,16847.0,396.551,396.6806,396.0824,396.0924,16847.0
2024-11-26 11:50:00,397.43,397.85,397.43,397.76,11532.0,396.212,396.6307,396.212,396.541,11532.0
2024-11-26 12:00:00,397.88,397.88,397.51,397.61,8899.0,396.6606,396.6606,396.2918,396.3915,8899.0
2024-11-26 12:10:00,397.7,397.74,397.22,397.32,20044.0,396.4812,396.5211,396.0027,396.1024,20044.0
2024-11-26 12:20:00,397.25,397.42,397.23,397.38,3505.0,396.0326,396.202,396.0126,396.1622,3505.0
2024-11-26 12:30:00,397.44,397.74,397.43,397.73,3430.0,396.222,396.5211,396.212,396.5111,3430.0
2024-11-26 12:40:00,397.77,397.96,397.76,397.95,3960.0,396.551,396.7404,396.541,396.7304,3960.0
2024-11-26 12:50:00,397.93,398.12,397.89,398.12,18037.0,396.7105,396.8999,396.6706,396.8999,18037.0
2024-11-26 13:00:00,398.06,398.06,397.84,397.84,3533.0,396.8401,396.8401,396.6208,396.6208,3533.0
2024-11-26 13:10:00,397.86,397.87,397.51,397.51,2977.0,396.6407,396.6507,396.2918,396.2918,2977.0
2024-11-26 13:20:00,397.54,397.76,397.45,397.66,4232.0,396.3217,396.541,396.232,396.4413,4232.0
2024-11-26 13:30:00,397.65,397.8,397.52,397.6,8443.0,396.4313,396.5809,396.3017,396.3815,8443.0
2024-11-26 13:40:00,397.62,397.95,397.62,397.79,6736.0,396.4014,396.7304,396.4014,396.5709,6736.0
2024-11-26 13:50:00,397.81,397.9,397.71,397.77,5563.0,396.5909,396.6806,396.4912,396.551,5563.0
2024-11-26 14:00:00,397.81,397.95,397.49,397.51,9670.0,396.5909,396.7304,396.2718,396.2918,9670.0
2024-11-26 14:10:00,397.45,397.66,396.86,396.95,27300.0,396.232,396.4413,395.6438,395.7335,27300.0
2024-11-26 14:20:00,396.91,397.14,396.67,397.01,27431.0,395.6936,395.9229,395.4543,395.7933,27431.0
2024-11-26 14:30:00,396.86,397.34,396.82,397.28,18640.0,395.6438,396.1223,395.6039,396.0625,18640.0
2024-11-26 14:40:00,397.16,397.42,397.11,397.29,5152.0,395.9428,396.202,395.893,396.0724,5152.0
2024-11-26 14:50:00,397.37,397.37,397.14,397.32,9424.0,396.1522,396.1522,395.9229,396.1024,9424.0
2024-11-26 15:00:00,397.25,397.65,397.25,397.55,13244.0,396.0326,396.4313,396.0326,396.3316,13244.0
2024-11-26 15:10:00,397.6,397.69,397.49,397.5,10213.0,396.3815,396.4712,396.2718,396.2818,10213.0
2024-11-26 15:20:00,397.48,397.76,397.41,397.76,43189.0,396.2619,396.541,396.1921,396.541,43189.0
2024-11-26 15:30:00,397.76,397.79,397.56,397.66,79703.0,396.541,396.5709,396.3416,396.4413,79703.0
2024-11-26 15:40:00,397.69,398.21,397.54,398.16,148928.0,396.4712,396.9896,396.3217,396.9398,148928.0
2024-11-26 15:50:00,398.18,398.35,397.86,398.09,26304.0,396.9597,397.1292,396.6407,396.87,26304.0
2024-11-27 09:30:00,396.98,397.01,395.75,395.75,29364.0,395.7634,395.7933,394.5372,394.5372,29364.0
2024-11-27 09:40:00,396.05,396.39,395.97,396.16,19673.0,394.8362,395.1752,394.7565,394.9459,19673.0
2024-11-27 09:50:00,396.16,396.17,395.54,395.87,13934.0,394.9459,394.9559,394.3278,394.6568,13934.0
2024-11-27 10:00:00,395.92,396.01,395.46,395.94,12059.0,394.7066,394.7964,394.2481,394.7266,12059.0
2024-11-27 10:10:00,395.73,395.81,395.0,395.41,8465.0,394.5172,394.597,393.7895,394.1982,8465.0
2024-11-27 10:20:00,395.53,395.53,394.74,394.92,14048.0,394.3178,394.3178,393.5303,393.7097,14048.0
2024-11-27 10:30:00,394.9,394.96,394.09,394.28,13697.0,393.6898,393.7496,392.8823,393.0717,13697.0
2024-11-27 10:40:00,394.25,395.08,394.25,394.53,14241.0,393.0418,393.8692,393.0418,393.3209,14241.0
2024-11-27 10:50:00,394.56,394.69,394.28,394.49,12289.0,393.3508,393.4804,393.0717,393.281,12289.0
2024-11-27 11:00:00,394.37,394.41,393.81,394.31,6553.0,393.1614,393.2013,392.6031,393.1016,6553.0
2024-11-27 11:10:00,393.94,394.17,393.67,393.84,20883.0,392.7327,392.962,392.4635,392.633,20883.0
2024-11-27 11:20:00,393.91,394.1,393.79,394.0,8075.0,392.7028,392.8922,392.5832,392.7925,8075.0
2024-11-27 11:30:00,393.83,394.5,393.82,394.48,9748.0,392.6231,393.291,392.6131,393.2711,9748.0
2024-11-27 11:40:00,394.55,394.64,393.57,393.61,9393.0,393.3408,393.4306,392.3638,392.4037,9393.0
2024-11-27 11:50:00,393.62,393.88,393.47,393.82,28864.0,392.4137,392.6729,392.2642,392.6131,28864.0
2024-11-27 12:00:00,393.72,393.76,392.94,393.16,21899.0,392.5134,392.5533,391.7358,391.9551,21899.0
2024-11-27 12:10:00,393.21,393.61,393.21,393.55,17728.0,392.005,392.4037,392.005,392.3439,17728.0
2024-11-27 12:20:00,393.65,393.94,393.61,393.89,6592.0,392.4436,392.7327,392.4037,392.6829,6592.0
2024-11-27 12:30:00,393.79,393.9,393.63,393.82,5096.0,392.5832,392.6928,392.4237,392.6131,5096.0
2024-11-27 12:40:00,393.81,394.11,393.81,394.05,14875.0,392.6031,392.9022,392.6031,392.8424,14875.0
2024-11-27 12:50:00,394.17,394.29,394.02,394.28,17231.0,392.962,393.0816,392.8125,393.0717,17231.0
2024-11-27 13:00:00,394.24,394.45,394.11,394.45,5339.0,393.0318,393.2412,392.9022,393.2412,5339.0
2024-11-27 13:10:00,394.45,394.92,394.45,394.92,13759.0,393.2412,393.7097,393.2412,393.7097,13759.0
2024-11-27 13:20:00,394.97,394.98,394.57,394.63,6156.0,393.7596,393.7695,393.3608,393.4206,6156.0
2024-11-27 13:30:00,394.66,395.21,394.62,395.09,8911.0,393.4505,393.9988,393.4106,393.8792,8911.0
2024-11-27 13:40:00,395.07,395.22,395.01,395.12,3537.0,393.8593,394.0088,393.7994,393.9091,3537.0
2024-11-27 13:50:00,395.1,395.37,395.09,395.25,4917.0,393.8892,394.1583,393.8792,394.0387,4917.0
2024-11-27 14:00:00,395.27,395.27,395.12,395.23,4618.0,394.0586,394.0586,393.9091,394.0188,4618.0
2024-11-27 14:10:00,395.23,395.42,395.21,395.21,2325.0,394.0188,394.2082,393.9988,393.9988,2325.0
2024-11-27 14:20:00,395.24,395.41,395.04,395.08,20771.0,394.0287,394.1982,393.8293,393.8692,20771.0
2024-11-27 14:30:00,395.06,395.14,394.86,395.03,14603.0,393.8493,393.929,393.6499,393.8194,14603.0
2024-11-27 14:40:00,395.04,395.44,395.04,395.41,6378.0,393.8293,394.2281,393.8293,394.1982,6378.0
2024-11-27 14:50:00,395.41,395.45,395.12,395.13,13317.0,394.1982,394.2381,393.9091,393.9191,13317.0
2024-11-27 15:00:00,395.16,395.6,395.08,395.58,27342.0,393.949,394.3876,393.8692,394.3677,27342.0
2024-11-27 15:10:00,395.54,395.56,395.12,395.15,36606.0,394.3278,394.3477,393.9091,393.939,36606.0
2024-11-27 15:20:00,395.1,395.17,394.84,395.05,48714.0,393.8892,393.9589,393.63,393.8393,48714.0
2024-11-27 15:30:00,395.03,395.09,394.8,395.05,13544.0,393.8194,393.8792,393.5901,393.8393,13544.0
2024-11-27 15:40:00,395.02,395.3,394.55,395.28,47543.0,393.8094,394.0885,393.3408,394.0686,47543.0
2024-11-27 15:50:00,395.21,395.39,394.95,395.33,405940.0,393.9988,394.1783,393.7396,394.1185,405940.0
2024-11-29 09:30:00,395.91,396.25,395.22,396.25,20243.0,394.6967,395.0356,394.0088,395.0356,20243.0
2024-11-29 09:40:00,396.17,396.63,395.98,396.18,27869.0,394.9559,395.4145,394.7665,394.9658,27869.0
2024-11-29 09:50:00,396.21,397.2,396.21,397.2,11853.0,394.9958,395.9827,394.9958,395.9827,11853.0
2024-11-29 10:00:00,397.18,397.63,397.13,397.54,25228.0,395.9628,396.4114,395.9129,396.3217,25228.0
2024-11-29 10:10:00,397.61,397.94,397.61,397.89,25520.0,396.3915,396.7205,396.3915,396.6706,25520.0
2024-11-29 10:20:00,397.87,397.91,397.35,397.54,15787.0,396.6507,396.6905,396.1323,396.3217,15787.0
2024-11-29 10:30:00,397.6,398.03,397.6,397.98,14482.0,396.3815,396.8102,396.3815,396.7603,14482.0
2024-11-29 10:40:00,398.02,398.23,397.55,397.55,12625.0,396.8002,397.0096,396.3316,396.3316,12625.0
2024-11-29 10:50:00,397.62,397.84,397.47,397.78,20765.0,396.4014,396.6208,396.2519,396.5609,20765.0
2024-11-29 11:00:00,397.81,398.02,397.69,398.02,11757.0,396.5909,396.8002,396.4712,396.8002,11757.0
2024-11-29 11:10:00,397.89,398.36,397.89,398.11,22132.0,396.6706,397.1392,396.6706,396.8899,22132.0
2024-11-29 11:20:00,398.12,398.31,398.06,398.22,11814.0,396.8999,397.0893,396.8401,396.9996,11814.0
2024-11-29 11:30:00,398.23,398.27,397.97,398.12,23094.0,397.0096,397.0494,396.7504,396.8999,23094.0
2024-11-29 11:40:00,398.26,398.56,398.23,398.56,18193.0,397.0395,397.3386,397.0096,397.3386,18193.0
2024-11-29 11:50:00,398.55,398.73,398.54,398.66,10641.0,397.3286,397.508,397.3186,397.4382,10641.0
2024-11-29 12:00:00,398.54,398.74,398.4,398.67,17298.0,397.3186,397.518,397.179,397.4482,17298.0
2024-11-29 12:10:00,398.62,398.74,398.43,398.74,4445.0,397.3984,397.518,397.209,397.518,4445.0
2024-11-29 12:20:00,398.67,398.74,398.43,398.48,7391.0,397.4482,397.518,397.209,397.2588,7391.0
2024-11-29 12:30:00,398.62,398.9,398.62,398.8,11696.0,397.3984,397.6775,397.3984,397.5778,11696.0
2024-11-29 12:40:00,398.85,398.85,398.53,398.69,37301.0,397.6277,397.6277,397.3086,397.4682,37301.0
2024-11-29 12:50:00,398.7,399.08,398.45,398.58,74840.0,397.4781,397.857,397.2289,397.3585,74840.0
2024-12-02 09:30:00,399.27,401.05,399.2,400.84,29507.0,398.0464,399.8209,397.9766,399.6116,29507.0
2024-12-02 09:40:00,401.06,401.25,400.62,401.25,6550.0,399.8309,400.0203,399.3922,400.0203,6550.0
2024-12-02 09:50:00,401.07,401.44,400.83,401.2,8419.0,399.8409,400.2097,399.6016,399.9705,8419.0
2024-12-02 10:00:00,401.33,401.93,401.32,401.57,11731.0,400.1001,400.6982,400.0901,400.3393,11731.0
2024-12-02 10:10:00,401.59,402.19,401.59,401.82,22071.0,400.3593,400.9574,400.3593,400.5886,22071.0
2024-12-02 10:20:00,401.62,402.04,401.6,401.98,50444.0,400.3892,400.8079,400.3692,400.7481,50444.0
2024-12-02 10:30:00,401.96,402.28,401.79,401.98,153202.0,400.7281,401.0472,400.5587,400.7481,153202.0
2024-12-02 10:40:00,402.01,402.18,401.84,401.99,8835.0,400.778,400.9475,400.6085,400.758,8835.0
2024-12-02 10:50:00,401.85,401.85,401.16,401.16,70914.0,400.6185,400.6185,399.9306,399.9306,70914.0
2024-12-02 11:00:00,401.48,401.75,401.27,401.59,8869.0,400.2496,400.5188,400.0402,400.3593,8869.0
2024-12-02 11:10:00,401.91,401.94,401.73,401.86,9231.0,400.6783,400.7082,400.4988,400.6284,9231.0
2024-12-02 11:20:00,401.75,401.75,401.37,401.52,4590.0,400.5188,400.5188,400.1399,400.2895,4590.0
2024-12-02 11:30:00,401.63,402.16,401.52,402.14,9860.0,400.3991,400.9275,400.2895,400.9076,9860.0
2024-12-02 11:40:00,402.19,402.33,402.11,402.33,20981.0,400.9574,401.097,400.8777,401.097,20981.0
2024-12-02 11:50:00,402.34,402.34,402.0,402.25,25285.0,401.107,401.107,400.768,401.0172,25285.0
2024-12-02 12:00:00,402.31,402.58,402.29,402.44,8807.0,401.0771,401.3462,401.0571,401.2067,8807.0
2024-12-02 12:10:00,402.45,402.54,402.35,402.47,3060.0,401.2166,401.3064,401.1169,401.2366,3060.0
2024-12-02 12:20:00,402.46,402.55,402.09,402.09,9553.0,401.2266,401.3163,400.8577,400.8577,9553.0
2024-12-02 12:30:00,401.99,402.24,401.99,402.13,20204.0,400.758,401.0073,400.758,400.8976,20204.0
2024-12-02 12:40:00,402.11,402.16,401.95,402.14,2437.0,400.8777,400.9275,400.7182,400.9076,2437.0
2024-12-02 12:50:00,402.12,402.18,401.86,401.88,5369.0,400.8876,400.9475,400.6284,400.6484,5369.0
2024-12-02 13:00:00,401.81,401.88,401.64,401.64,5243.0,400.5786,400.6484,400.4091,400.4091,5243.0
2024-12-02 13:10:00,401.69,401.74,401.54,401.69,7758.0,400.459,400.5088,400.3094,400.459,7758.0
2024-12-02 13:20:00,401.68,401.92,401.68,401.78,6761.0,400.449,400.6883,400.449,400.5487,6761.0
2024-12-02 13:30:00,401.69,401.75,401.39,401.75,8352.0,400.459,400.5188,400.1599,400.5188,8352.0
2024-12-02 13:40:00,401.79,401.84,401.71,401.8,27859.0,400.5587,400.6085,400.4789,400.5686,27859.0
2024-12-02 13:50:00,401.78,401.81,401.67,401.81,7332.0,400.5487,400.5786,400.439,400.5786,7332.0
2024-12-02 14:00:00,401.78,401.84,401.64,401.69,12593.0,400.5487,400.6085,400.4091,400.459,12593.0
2024-12-02 14:10:00,401.65,401.66,401.26,401.41,7148.0,400.4191,400.4291,400.0303,400.1798,7148.0
2024-12-02 14:20:00,401.4,401.52,401.3,401.46,19413.0,400.1699,400.2895,400.0702,400.2297,19413.0
2024-12-02 14:30:00,401.47,401.77,401.47,401.66,10827.0,400.2396,400.5387,400.2396,400.4291,10827.0
2024-12-02 14:40:00,401.63,401.75,401.62,401.72,13887.0,400.3991,400.5188,400.3892,400.4889,13887.0
2024-12-02 14:50:00,401.7,402.02,401.69,402.02,15363.0,400.4689,400.788,400.459,400.788,15363.0
2024-12-02 15:00:00,401.96,402.01,401.85,401.91,56230.0,400.7281,400.778,400.6185,400.6783,56230.0
2024-12-02 15:10:00,401.9,402.34,401.9,402.06,14411.0,400.6683,401.107,400.6683,400.8278,14411.0
2024-12-02 15:20:00,402.08,402.34,402.07,402.33,21124.0,400.8478,401.107,400.8378,401.097,21124.0
2024-12-02 15:30:00,402.28,402.33,402.15,402.21,20695.0,401.0472,401.097,400.9176,400.9774,20695.0
2024-12-02 15:40:00,402.17,402.2,401.86,402.0,52415.0,400.9375,400.9674,400.6284,400.768,52415.0
2024-12-02 15:50:00,401.88,402.04,401.68,401.9,230400.0,400.6484,400.8079,400.449,400.6683,230400.0
2024-12-03 09:30:00,401.38,402.24,400.82,402.16,27130.0,400.1499,401.0073,399.5916,400.9275,27130.0
2024-12-03 09:40:00,402.19,402.53,401.82,402.29,18392.0,400.9574,401.2964,400.5886,401.0571,18392.0
2024-12-03 09:50:00,402.34,402.41,402.1,402.39,31611.0,401.107,401.1768,400.8677,401.1568,31611.0
2024-12-03 10:00:00,402.41,403.06,402.4,402.64,30295.0,401.1768,401.8248,401.1668,401.4061,30295.0
2024-12-03 10:10:00,402.67,402.86,402.49,402.5,20839.0,401.436,401.6254,401.2565,401.2665,20839.0
2024-12-03 10:20:00,402.54,402.54,401.79,401.91,47845.0,401.3064,401.3064,400.5587,400.6783,47845.0
2024-12-03 10:30:00,401.88,402.58,401.88,402.35,12628.0,400.6484,401.3462,400.6484,401.1169,12628.0
2024-12-03 10:40:00,402.35,402.36,401.89,401.98,15346.0,401.1169,401.1269,400.6583,400.7481,15346.0
2024-12-03 10:50:00,402.11,402.32,401.67,402.32,14766.0,400.8777,401.087,400.439,401.087,14766.0
2024-12-03 11:00:00,402.41,402.99,402.4,402.88,28032.0,401.1768,401.755,401.1668,401.6453,28032.0
2024-12-03 11:10:00,402.91,403.04,402.65,402.86,30729.0,401.6752,401.8048,401.416,401.6254,30729.0
2024-12-03 11:20:00,402.9,403.3,402.83,403.29,35369.0,401.6653,402.064,401.5955,402.0541,35369.0
2024-12-03 11:30:00,403.31,403.48,402.54,402.55,41356.0,402.074,402.2435,401.3064,401.3163,41356.0
2024-12-03 11:40:00,402.54,402.65,402.26,402.47,34997.0,401.3064,401.416,401.0272,401.2366,34997.0
2024-12-03 11:50:00,402.55,402.79,402.45,402.45,57805.0,401.3163,401.5556,401.2166,401.2166,57805.0
2024-12-03 12:00:00,402.46,402.71,402.35,402.35,12250.0,401.2266,401.4758,401.1169,401.1169,12250.0
2024-12-03 12:10:00,402.4,402.67,402.32,402.66,70488.0,401.1668,401.436,401.087,401.426,70488.0
2024-12-03 12:20:00,402.6,402.7,402.5,402.56,15948.0,401.3662,401.4659,401.2665,401.3263,15948.0
2024-12-03 12:30:00,402.53,402.68,402.34,402.53,11932.0,401.2964,401.4459,401.107,401.2964,11932.0
2024-12-03 12:40:00,402.54,403.03,402.54,403.03,27817.0,401.3064,401.7949,401.3064,401.7949,27817.0
2024-12-03 12:50:00,403.02,403.28,402.88,403.28,27462.0,401.7849,402.0441,401.6453,402.0441,27462.0
2024-12-03 13:00:00,403.26,403.36,403.11,403.35,17884.0,402.0242,402.1238,401.8746,402.1139,17884.0
2024-12-03 13:10:00,403.34,403.4,403.1,403.23,12621.0,402.1039,402.1637,401.8646,401.9942,12621.0
2024-12-03 13:20:00,403.21,403.42,403.13,403.13,16487.0,401.9743,402.1837,401.8945,401.8945,16487.0
2024-12-03 13:30:00,403.07,403.37,403.06,403.16,15281.0,401.8347,402.1338,401.8248,401.9245,15281.0
2024-12-03 13:40:00,403.16,403.19,402.92,403.13,24245.0,401.9245,401.9544,401.6852,401.8945,24245.0
2024-12-03 13:50:00,403.13,403.34,403.13,403.19,23096.0,401.8945,402.1039,401.8945,401.9544,23096.0
2024-12-03 14:00:00,403.16,403.24,403.03,403.23,23298.0,401.9245,402.0042,401.7949,401.9942,23298.0
2024-12-03 14:10:00,403.27,403.36,403.12,403.36,73149.0,402.0341,402.1238,401.8846,402.1238,73149.0
2024-12-03 14:20:00,403.33,403.37,403.11,403.35,49846.0,402.0939,402.1338,401.8746,402.1139,49846.0
2024-12-03 14:30:00,403.35,403.55,403.35,403.51,31733.0,402.1139,402.3133,402.1139,402.2734,31733.0
2024-12-03 14:40:00,403.49,403.63,403.43,403.6,36157.0,402.2534,402.393,402.1936,402.3631,36157.0
2024-12-03 14:50:00,403.63,403.91,403.56,403.79,37382.0,402.393,402.6722,402.3232,402.5525,37382.0
2024-12-03 15:00:00,403.78,403.88,403.67,403.84,40606.0,402.5426,402.6423,402.4329,402.6024,40606.0
2024-12-03 15:10:00,403.87,403.87,403.62,403.69,23725.0,402.6323,402.6323,402.383,402.4528,23725.0
2024-12-03 15:20:00,403.72,403.88,403.72,403.79,28829.0,402.4827,402.6423,402.4827,402.5525,28829.0
2024-12-03 15:30:00,403.78,403.89,403.67,403.71,86294.0,402.5426,402.6522,402.4329,402.4728,86294.0
2024-12-03 15:40:00,403.71,403.91,403.6,403.87,83726.0,402.4728,402.6722,402.3631,402.6323,83726.0
2024-12-03 15:50:00,403.87,404.48,403.87,404.29,575499.0,402.6323,403.2404,402.6323,403.051,575499.0
2024-12-04 09:30:00,407.04,407.63,406.67,407.17,29661.0,405.7926,406.3808,405.4237,405.9222,29661.0
2024-12-04 09:40:00,407.14,407.79,407.14,407.76,13461.0,405.8923,406.5403,405.8923,406.5104,13461.0
2024-12-04 09:50:00,407.76,408.14,407.59,407.6,9453.0,406.5104,406.8892,406.3409,406.3509,9453.0
2024-12-04 10:00:00,407.45,408.06,407.18,407.96,11347.0,406.2013,406.8094,405.9321,406.7097,11347.0
2024-12-04 10:10:00,408.07,408.37,407.71,408.29,16471.0,406.8194,407.1185,406.4605,407.0387,16471.0
2024-12-04 10:20:00,408.39,408.46,408.15,408.24,57452.0,407.1384,407.2082,406.8992,406.9889,57452.0
2024-12-04 10:30:00,408.2,408.95,408.13,408.7,45311.0,406.949,407.6967,406.8792,407.4475,45311.0
2024-12-04 10:40:00,408.71,408.85,408.52,408.81,15341.0,407.4574,407.597,407.268,407.5571,15341.0
2024-12-04 10:50:00,408.58,408.86,408.44,408.82,14719.0,407.3278,407.607,407.1883,407.5671,14719.0
2024-12-04 11:00:00,408.92,409.07,408.74,408.88,10699.0,407.6668,407.8163,407.4874,407.6269,10699.0
2024-12-04 11:10:00,408.8,408.92,408.67,408.73,10061.0,407.5472,407.6668,407.4176,407.4774,10061.0
2024-12-04 11:20:00,408.69,408.71,408.39,408.55,21610.0,407.4375,407.4574,407.1384,407.2979,21610.0
2024-12-04 11:30:00,408.41,408.49,408.25,408.34,4023.0,407.1584,407.2381,406.9989,407.0886,4023.0
2024-12-04 11:40:00,408.27,408.42,408.14,408.42,5779.0,407.0188,407.1683,406.8892,407.1683,5779.0
2024-12-04 11:50:00,408.42,408.64,408.27,408.6,7706.0,407.1683,407.3877,407.0188,407.3478,7706.0
2024-12-04 12:00:00,408.6,408.73,408.59,408.61,13734.0,407.3478,407.4774,407.3378,407.3578,13734.0
2024-12-04 12:10:00,408.6,408.82,408.58,408.8,7143.0,407.3478,407.5671,407.3278,407.5472,7143.0
2024-12-04 12:20:00,408.78,409.02,408.4,408.89,39023.0,407.5272,407.7665,407.1484,407.6369,39023.0
2024-12-04 12:30:00,408.79,408.81,408.42,408.51,9017.0,407.5372,407.5571,407.1683,407.2581,9017.0
2024-12-04 12:40:00,408.49,408.64,408.31,408.64,18480.0,407.2381,407.3877,407.0587,407.3877,18480.0
2024-12-04 12:50:00,408.67,408.93,408.67,408.83,5862.0,407.4176,407.6768,407.4176,407.5771,5862.0
2024-12-04 13:00:00,408.78,408.9,408.73,408.9,10803.0,407.5272,407.6469,407.4774,407.6469,10803.0
2024-12-04 13:10:00,408.87,408.9,408.73,408.78,18437.0,407.617,407.6469,407.4774,407.5272,18437.0
2024-12-04 13:20:00,408.78,408.86,408.53,408.55,14405.0,407.5272,407.607,407.278,407.2979,14405.0
2024-12-04 13:30:00,408.44,408.45,408.08,408.38,10155.0,407.1883,407.1982,406.8294,407.1285,10155.0
2024-12-04 13:40:00,408.42,408.59,408.26,408.55,2705.0,407.1683,407.3378,407.0088,407.2979,2705.0
2024-12-04 13:50:00,408.6,409.07,408.54,408.72,14766.0,407.3478,407.8163,407.288,407.4674,14766.0
2024-12-04 14:00:00,408.6,409.05,408.58,409.02,15643.0,407.3478,407.7964,407.3278,407.7665,15643.0
2024-12-04 14:10:00,409.06,409.27,408.94,409.25,26934.0,407.8064,408.0157,407.6867,407.9958,26934.0
2024-12-04 14:20:00,409.23,409.48,409.15,409.46,27037.0,407.9759,408.2251,407.8961,408.2051,27037.0
2024-12-04 14:30:00,409.5,409.59,409.46,409.55,11080.0,408.245,408.3348,408.2051,408.2949,11080.0
2024-12-04 14:40:00,409.51,409.63,409.41,409.55,35109.0,408.255,408.3746,408.1553,408.2949,35109.0
2024-12-04 14:50:00,409.54,409.69,409.46,409.6,20429.0,408.2849,408.4344,408.2051,408.3447,20429.0
2024-12-04 15:00:00,409.57,409.8,409.52,409.76,20049.0,408.3148,408.5441,408.265,408.5042,20049.0
2024-12-04 15:10:00,409.78,409.87,409.75,409.84,20517.0,408.5242,408.6139,408.4943,408.584,20517.0
2024-12-04 15:20:00,409.84,409.88,409.76,409.77,29336.0,408.584,408.6239,408.5042,408.5142,29336.0
2024-12-04 15:30:00,409.75,410.04,409.72,410.02,32300.0,408.4943,408.7834,408.4644,408.7634,32300.0
2024-12-04 15:40:00,410.01,410.09,409.92,409.96,29237.0,408.7535,408.8332,408.6637,408.7036,29237.0
2024-12-04 15:50:00,410.15,410.15,409.78,409.98,132196.0,408.893,408.893,408.5242,408.7236,132196.0
2024-12-05 09:30:00,410.2,410.39,409.9,409.91,33439.0,408.9429,409.1323,408.6438,408.6538,33439.0
2024-12-05 09:40:00,409.88,410.22,409.66,409.87,15350.0,408.6239,408.9628,408.4045,408.6139,15350.0
2024-12-05 09:50:00,409.85,409.96,409.58,409.84,14680.0,408.594,408.7036,408.3248,408.584,14680.0
2024-12-05 10:00:00,410.07,410.33,409.8,410.32,163788.0,408.8133,409.0725,408.5441,409.0625,163788.0
2024-12-05 10:10:00,410.28,410.38,410.05,410.25,28000.0,409.0226,409.1223,408.7933,408.9927,28000.0
2024-12-05 10:20:00,410.22,410.22,409.81,410.1,25137.0,408.9628,408.9628,408.5541,408.8432,25137.0
2024-12-05 10:30:00,410.11,410.17,409.9,409.9,41313.0,408.8532,408.913,408.6438,408.6438,41313.0
2024-12-05 10:40:00,410.02,410.29,409.7,409.73,30994.0,408.7634,409.0326,408.4444,408.4743,30994.0
2024-12-05 10:50:00,409.65,409.94,409.46,409.79,4703.0,408.3946,408.6837,408.2051,408.5341,4703.0
2024-12-05 11:00:00,409.75,410.01,409.67,409.81,5791.0,408.4943,408.7535,408.4145,408.5541,5791.0
2024-12-05 11:10:00,409.81,410.41,409.78,410.4,9422.0,408.5541,409.1522,408.5242,409.1423,9422.0
2024-12-05 11:20:00,410.44,410.53,410.3,410.44,9751.0,409.1821,409.2719,409.0426,409.1821,9751.0
2024-12-05 11:30:00,410.39,410.46,410.23,410.25,12050.0,409.1323,409.2021,408.9728,408.9927,12050.0
2024-12-05 11:40:00,410.22,410.5,410.21,410.36,10334.0,408.9628,409.242,408.9529,409.1024,10334.0
2024-12-05 11:50:00,410.4,410.65,410.33,410.65,11983.0,409.1423,409.3915,409.0725,409.3915,11983.0
2024-12-05 12:00:00,410.67,410.77,410.53,410.77,9289.0,409.4114,409.5111,409.2719,409.5111,9289.0
2024-12-05 12:10:00,410.85,411.28,410.84,411.23,17627.0,409.5909,410.0196,409.5809,409.9697,17627.0
2024-12-05 12:20:00,411.18,411.26,411.04,411.14,26873.0,409.9199,409.9996,409.7803,409.88,26873.0
2024-12-05 12:30:00,411.11,411.19,411.05,411.13,26102.0,409.8501,409.9298,409.7903,409.87,26102.0
2024-12-05 12:40:00,411.16,411.24,411.0,411.21,2763.0,409.8999,409.9797,409.7404,409.9498,2763.0
2024-12-05 12:50:00,411.18,411.24,411.06,411.12,15135.0,409.9199,409.9797,409.8002,409.8601,15135.0
2024-12-05 13:00:00,411.12,411.12,410.85,411.1,6527.0,409.8601,409.8601,409.5909,409.8401,6527.0
2024-12-05 13:10:00,411.09,411.1,410.51,410.51,17820.0,409.8302,409.8401,409.2519,409.2519,17820.0
2024-12-05 13:20:00,410.5,410.53,409.72,410.0,4806.0,409.242,409.2719,408.4644,408.7435,4806.0
2024-12-05 13:30:00,409.9,410.39,409.85,410.37,13040.0,408.6438,409.1323,408.594,409.1124,13040.0
2024-12-05 13:40:00,410.36,410.47,410.28,410.28,18041.0,409.1024,409.2121,409.0226,409.0226,18041.0
2024-12-05 13:50:00,410.28,410.28,409.7,409.91,7432.0,409.0226,409.0226,408.4444,408.6538,7432.0
2024-12-05 14:00:00,409.83,410.15,409.6,410.15,9181.0,408.574,408.893,408.3447,408.893,9181.0
2024-12-05 14:10:00,410.16,410.35,410.11,410.31,17090.0,408.903,409.0924,408.8532,409.0525,17090.0
2024-12-05 14:20:00,410.27,410.49,410.12,410.12,12989.0,409.0127,409.232,408.8631,408.8631,12989.0
2024-12-05 14:30:00,410.06,410.3,410.06,410.28,19055.0,408.8033,409.0426,408.8033,409.0226,19055.0
2024-12-05 14:40:00,410.29,410.3,410.02,410.04,43023.0,409.0326,409.0426,408.7634,408.7834,43023.0
2024-12-05 14:50:00,410.06,410.18,409.96,410.13,7214.0,408.8033,408.9229,408.7036,408.8731,7214.0
2024-12-05 15:00:00,410.1,410.4,409.97,410.33,6495.0,408.8432,409.1423,408.7136,409.0725,6495.0
2024-12-05 15:10:00,410.33,410.33,409.91,409.95,14247.0,409.0725,409.0725,408.6538,408.6936,14247.0
2024-12-05 15:20:00,409.93,410.03,409.59,409.63,12407.0,408.6737,408.7734,408.3348,408.3746,12407.0
2024-12-05 15:30:00,409.62,409.9,409.49,409.85,61187.0,408.3647,408.6438,408.2351,408.594,61187.0
2024-12-05 15:40:00,409.89,410.1,409.78,409.88,10262.0,408.6338,408.8432,408.5242,408.6239,10262.0
2024-12-05 15:50:00,409.97,410.06,409.34,409.69,40137.0,408.7136,408.8033,408.0855,408.4344,40137.0
2024-12-06 09:30:00,410.37,411.37,410.0,411.24,23341.0,409.1124,410.1093,408.7435,409.9797,23341.0
2024-12-06 09:40:00,411.3,412.55,411.16,412.48,17716.0,410.0395,411.2857,409.8999,411.2159,17716.0
2024-12-06 09:50:00,412.48,412.72,412.29,412.58,16087.0,411.2159,411.4552,411.0265,411.3156,16087.0
2024-12-06 10:00:00,412.56,412.71,412.19,412.39,6678.0,411.2956,411.4452,410.9268,411.1262,6678.0
2024-12-06 10:10:00,412.36,413.04,412.35,412.89,19361.0,411.0963,411.7742,411.0863,411.6246,19361.0
2024-12-06 10:20:00,412.91,412.94,412.64,412.88,56331.0,411.6446,411.6745,411.3754,411.6147,56331.0
2024-12-06 10:30:00,412.9,412.9,412.64,412.78,15880.0,411.6346,411.6346,411.3754,411.515,15880.0
2024-12-06 10:40:00,412.83,412.84,412.49,412.54,17213.0,411.5648,411.5748,411.2259,411.2757,17213.0
2024-12-06 10:50:00,412.63,412.64,412.07,412.47,26453.0,411.3654,411.3754,410.8072,411.2059,26453.0
2024-12-06 11:00:00,412.51,412.63,412.0,412.2,39518.0,411.2458,411.3654,410.7374,410.9368,39518.0
2024-12-06 11:10:00,412.21,412.28,411.53,412.03,23576.0,410.9467,411.0165,410.2688,410.7673,23576.0
2024-12-06 11:20:00,412.02,412.39,411.88,412.33,9582.0,410.7573,411.1262,410.6177,411.0664,9582.0
2024-12-06 11:30:00,412.31,412.58,412.31,412.56,25434.0,411.0464,411.3156,411.0464,411.2956,25434.0
2024-12-06 11:40:00,412.52,412.61,412.02,412.02,16122.0,411.2558,411.3455,410.7573,410.7573,16122.0
2024-12-06 11:50:00,412.07,412.29,411.94,412.11,15383.0,410.8072,411.0265,410.6775,410.847,15383.0
2024-12-06 12:00:00,412.12,412.23,411.8,412.23,36950.0,410.857,410.9667,410.538,410.9667,36950.0
2024-12-06 12:10:00,412.27,412.43,412.18,412.21,12563.0,411.0065,411.166,410.9168,410.9467,12563.0
2024-12-06 12:20:00,412.21,412.45,412.12,412.43,15033.0,410.9467,411.186,410.857,411.166,15033.0
2024-12-06 12:30:00,412.39,412.41,412.12,412.18,32763.0,411.1262,411.1461,410.857,410.9168,32763.0
2024-12-06 12:40:00,412.17,412.22,411.88,412.09,45161.0,410.9068,410.9567,410.6177,410.8271,45161.0
2024-12-06 12:50:00,412.15,412.34,412.01,412.06,12930.0,410.8869,411.0763,410.7473,410.7972,12930.0
2024-12-06 13:00:00,412.04,412.69,411.97,412.51,10927.0,410.7772,411.4253,410.7075,411.2458,10927.0
2024-12-06 13:10:00,412.54,412.89,412.52,412.81,17336.0,411.2757,411.6246,411.2558,411.5449,17336.0
2024-12-06 13:20:00,412.81,412.97,412.81,412.93,2035.0,411.5449,411.7044,411.5449,411.6645,2035.0
2024-12-06 13:30:00,412.74,412.74,412.42,412.47,9130.0,411.4751,411.4751,411.1561,411.2059,9130.0
2024-12-06 13:40:00,412.45,412.64,412.34,412.64,6240.0,411.186,411.3754,411.0763,411.3754,6240.0
2024-12-06 13:50:00,412.62,412.73,412.53,412.71,9506.0,411.3555,411.4651,411.2657,411.4452,9506.0
2024-12-06 14:00:00,412.72,412.73,412.23,412.28,10430.0,411.4552,411.4651,410.9667,411.0165,10430.0
2024-12-06 14:10:00,412.28,412.28,411.89,412.06,16927.0,411.0165,411.0165,410.6277,410.7972,16927.0
2024-12-06 14:20:00,412.13,412.22,412.05,412.08,8037.0,410.867,410.9567,410.7872,410.8171,8037.0
2024-12-06 14:30:00,411.97,412.24,411.95,412.23,30140.0,410.7075,410.9766,410.6875,410.9667,30140.0
2024-12-06 14:40:00,412.25,412.5,412.12,412.36,14451.0,410.9866,411.2358,410.857,411.0963,14451.0
2024-12-06 14:50:00,412.42,412.58,412.3,412.3,9367.0,411.1561,411.3156,411.0364,411.0364,9367.0
2024-12-06 15:00:00,412.29,412.45,412.18,412.4,14692.0,411.0265,411.186,410.9168,411.1361,14692.0
2024-12-06 15:10:00,412.39,412.63,412.37,412.63,7944.0,411.1262,411.3654,411.1062,411.3654,7944.0
2024-12-06 15:20:00,412.59,412.66,412.44,412.52,6342.0,411.3256,411.3953,411.176,411.2558,6342.0
2024-12-06 15:30:00,412.51,412.7,412.43,412.52,30144.0,411.2458,411.4352,411.166,411.2558,30144.0
2024-12-06 15:40:00,412.56,412.65,412.39,412.39,120825.0,411.2956,411.3854,411.1262,411.1262,120825.0
2024-12-06 15:50:00,412.38,412.89,412.28,412.74,72203.0,411.1162,411.6246,411.0165,411.4751,72203.0
2024-12-09 09:30:00,412.0,412.56,411.33,411.54,126041.0,410.7374,411.2956,410.0694,410.2788,126041.0
2024-12-09 09:40:00,411.65,412.04,411.59,412.04,15351.0,410.3884,410.7772,410.3286,410.7772,15351.0
2024-12-09 09:50:00,412.01,412.1,411.54,411.8,25745.0,410.7473,410.8371,410.2788,410.538,25745.0
2024-12-09 10:00:00,411.73,412.05,411.72,411.84,31632.0,410.4682,410.7872,410.4582,410.5779,31632.0
2024-12-09 10:10:00,411.91,411.91,411.51,411.57,19264.0,410.6476,410.6476,410.2489,410.3087,19264.0
2024-12-09 10:20:00,411.53,411.7,410.44,410.44,22322.0,410.2688,410.4383,409.1821,409.1821,22322.0
2024-12-09 10:30:00,410.54,410.84,409.61,409.81,10830.0,409.2818,409.5809,408.3547,408.5541,10830.0
2024-12-09 10:40:00,409.88,410.6,409.63,409.84,66434.0,408.6239,409.3417,408.3746,408.584,66434.0
2024-12-09 10:50:00,409.88,409.89,409.51,409.64,16210.0,408.6239,408.6338,408.255,408.3846,16210.0
2024-12-09 11:00:00,409.64,410.04,408.83,408.83,19822.0,408.3846,408.7834,407.5771,407.5771,19822.0
2024-12-09 11:10:00,408.83,409.91,408.77,409.88,42790.0,407.5771,408.6538,407.5173,408.6239,42790.0
2024-12-09 11:20:00,410.12,410.62,410.02,410.35,10322.0,408.8631,409.3616,408.7634,409.0924,10322.0
2024-12-09 11:30:00,410.34,410.62,410.19,410.19,4000.0,409.0825,409.3616,408.9329,408.9329,4000.0
2024-12-09 11:40:00,410.28,410.37,409.94,410.02,16050.0,409.0226,409.1124,408.6837,408.7634,16050.0
2024-12-09 11:50:00,410.03,410.61,410.02,410.51,11576.0,408.7734,409.3516,408.7634,409.2519,11576.0
2024-12-09 12:00:00,410.52,410.69,410.28,410.69,19204.0,409.2619,409.4314,409.0226,409.4314,19204.0
2024-12-09 12:10:00,410.62,410.64,410.28,410.28,5767.0,409.3616,409.3815,409.0226,409.0226,5767.0
2024-12-09 12:20:00,410.31,410.52,410.26,410.43,6436.0,409.0525,409.2619,409.0027,409.1722,6436.0
2024-12-09 12:30:00,410.4,410.51,410.22,410.5,35418.0,409.1423,409.2519,408.9628,409.242,35418.0
2024-12-09 12:40:00,410.54,410.75,410.49,410.75,9932.0,409.2818,409.4912,409.232,409.4912,9932.0
2024-12-09 12:50:00,410.76,410.95,410.44,410.49,14950.0,409.5012,409.6906,409.1821,409.232,14950.0
2024-12-09 13:00:00,410.34,410.46,410.07,410.26,5369.0,409.0825,409.2021,408.8133,409.0027,5369.0
2024-12-09 13:10:00,410.27,410.57,410.17,410.43,4347.0,409.0127,409.3117,408.913,409.1722,4347.0
2024-12-09 13:20:00,410.46,411.01,410.45,410.97,7877.0,409.2021,409.7504,409.1921,409.7105,7877.0
2024-12-09 13:30:00,410.92,411.23,410.79,411.2,16699.0,409.6607,409.9697,409.5311,409.9398,16699.0
2024-12-09 13:40:00,411.17,411.35,411.04,411.35,8753.0,409.9099,410.0894,409.7803,410.0894,8753.0
2024-12-09 13:50:00,411.39,411.39,410.95,411.06,7730.0,410.1292,410.1292,409.6906,409.8002,7730.0
2024-12-09 14:00:00,411.04,411.04,410.5,410.72,9681.0,409.7803,409.7803,409.242,409.4613,9681.0
2024-12-09 14:10:00,410.83,410.83,410.44,410.44,6900.0,409.571,409.571,409.1821,409.1821,6900.0
2024-12-09 14:20:00,410.42,410.44,410.2,410.32,14127.0,409.1622,409.1821,408.9429,409.0625,14127.0
2024-12-09 14:30:00,410.3,410.3,409.98,410.02,8359.0,409.0426,409.0426,408.7236,408.7634,8359.0
2024-12-09 14:40:00,410.01,410.01,409.59,409.7,28011.0,408.7535,408.7535,408.3348,408.4444,28011.0
2024-12-09 14:50:00,409.73,410.1,409.51,410.0,13123.0,408.4743,408.8432,408.255,408.7435,13123.0
2024-12-09 15:00:00,410.05,410.05,409.61,409.72,16523.0,408.7933,408.7933,408.3547,408.4644,16523.0
2024-12-09 15:10:00,409.7,409.89,409.57,409.69,61113.0,408.4444,408.6338,408.3148,408.4344,61113.0
2024-12-09 15:20:00,409.75,409.79,409.39,409.49,15934.0,408.4943,408.5341,408.1354,408.2351,15934.0
2024-12-09 15:30:00,409.54,409.74,409.49,409.61,15069.0,408.2849,408.4843,408.2351,408.3547,15069.0
2024-12-09 15:40:00,409.58,409.74,409.41,409.69,20556.0,408.3248,408.4843,408.1553,408.4344,20556.0
2024-12-09 15:50:00,409.73,410.12,409.64,410.04,50605.0,408.4743,408.8631,408.3846,408.7834,50605.0
2024-12-10 09:30:00,410.94,411.68,410.44,411.34,49719.0,409.6806,410.4183,409.1821,410.0794,49719.0
2024-12-10 09:40:00,411.77,412.86,411.66,412.64,29615.0,410.5081,411.5947,410.3984,411.3754,29615.0
2024-12-10 09:50:00,412.62,412.62,411.55,412.28,12995.0,411.3555,411.3555,410.2887,411.0165,12995.0
2024-12-10 10:00:00,412.28,413.16,412.2,413.07,29697.0,411.0165,411.8938,410.9368,411.8041,29697.0
2024-12-10 10:10:00,413.0,413.07,412.6,413.02,16262.0,411.7343,411.8041,411.3355,411.7542,16262.0
2024-12-10 10:20:00,413.03,413.03,412.19,412.19,14188.0,411.7642,411.7642,410.9268,410.9268,14188.0
2024-12-10 10:30:00,412.06,412.44,411.95,412.23,8615.0,410.7972,411.176,410.6875,410.9667,8615.0
2024-12-10 10:40:00,412.25,412.43,411.83,411.83,35574.0,410.9866,411.166,410.5679,410.5679,35574.0
2024-12-10 10:50:00,411.69,411.71,410.93,411.01,8615.0,410.4283,410.4483,409.6706,409.7504,8615.0
2024-12-10 11:00:00,411.07,411.08,410.28,410.28,16891.0,409.8102,409.8202,409.0226,409.0226,16891.0
2024-12-10 11:10:00,410.32,410.74,410.22,410.74,9958.0,409.0625,409.4812,408.9628,409.4812,9958.0
2024-12-10 11:20:00,410.71,410.93,410.19,410.19,10307.0,409.4513,409.6706,408.9329,408.9329,10307.0
2024-12-10 11:30:00,410.17,410.21,409.75,409.82,26356.0,408.913,408.9529,408.4943,408.564,26356.0
2024-12-10 11:40:00,409.87,409.89,409.65,409.89,47847.0,408.6139,408.6338,408.3946,408.6338,47847.0
2024-12-10 11:50:00,410.19,410.6,410.12,410.58,14256.0,408.9329,409.3417,408.8631,409.3217,14256.0
2024-12-10 12:00:00,410.48,410.69,410.37,410.54,6064.0,409.222,409.4314,409.1124,409.2818,6064.0
2024-12-10 12:10:00,410.64,410.65,409.9,409.94,5277.0,409.3815,409.3915,408.6438,408.6837,5277.0
2024-12-10 12:20:00,410.15,410.69,410.15,410.45,2463.0,408.893,409.4314,408.893,409.1921,2463.0
2024-12-10 12:30:00,410.65,410.93,410.54,410.54,17788.0,409.3915,409.6706,409.2818,409.2818,17788.0
2024-12-10 12:40:00,410.45,410.68,410.4,410.5,9051.0,409.1921,409.4214,409.1423,409.242,9051.0
2024-12-10 12:50:00,410.61,410.61,410.07,410.16,10030.0,409.3516,409.3516,408.8133,408.903,10030.0
2024-12-10 13:00:00,410.18,410.29,409.88,409.9,5475.0,408.9229,409.0326,408.6239,408.6438,5475.0
2024-12-10 13:10:00,409.93,410.09,409.78,410.03,12782.0,408.6737,408.8332,408.5242,408.7734,12782.0
2024-12-10 13:20:00,410.05,410.27,409.97,410.27,14886.0,408.7933,409.0127,408.7136,409.0127,14886.0
2024-12-10 13:30:00,410.32,410.48,410.2,410.38,5220.0,409.0625,409.222,408.9429,409.1223,5220.0
2024-12-10 13:40:00,410.27,410.47,410.09,410.12,8915.0,409.0127,409.2121,408.8332,408.8631,8915.0
2024-12-10 13:50:00,410.05,410.05,409.85,409.85,12078.0,408.7933,408.7933,408.594,408.594,12078.0
2024-12-10 14:00:00,409.79,409.96,409.65,409.75,15793.0,408.5341,408.7036,408.3946,408.4943,15793.0
2024-12-10 14:10:00,409.74,409.78,409.48,409.53,15103.0,408.4843,408.5242,408.2251,408.2749,15103.0
2024-12-10 14:20:00,409.66,409.87,409.65,409.81,15270.0,408.4045,408.6139,408.3946,408.5541,15270.0
2024-12-10 14:30:00,409.79,409.81,409.19,409.29,10004.0,408.5341,408.5541,407.936,408.0357,10004.0
2024-12-10 14:40:00,409.12,409.26,408.74,408.74,4654.0,407.8662,408.0058,407.4874,407.4874,4654.0
2024-12-10 14:50:00,408.77,408.92,408.65,408.74,56693.0,407.5173,407.6668,407.3976,407.4874,56693.0
2024-12-10 15:00:00,408.76,408.76,408.15,408.55,24401.0,407.5073,407.5073,406.8992,407.2979,24401.0
2024-12-10 15:10:00,408.47,408.52,408.18,408.43,15778.0,407.2182,407.268,406.9291,407.1783,15778.0
2024-12-10 15:20:00,408.42,408.46,408.18,408.18,13009.0,407.1683,407.2082,406.9291,406.9291,13009.0
2024-12-10 15:30:00,408.22,408.4,407.85,408.4,40396.0,406.9689,407.1484,406.6001,407.1484,40396.0
2024-12-10 15:40:00,408.49,408.68,408.38,408.49,18323.0,407.2381,407.4275,407.1285,407.2381,18323.0
2024-12-10 15:50:00,408.49,408.91,408.46,408.91,54562.0,407.2381,407.6568,407.2082,407.6568,54562.0
2024-12-11 09:30:00,411.7,412.74,411.7,412.36,39397.0,410.4383,411.4751,410.4383,411.0963,39397.0
2024-12-11 09:40:00,412.45,413.46,412.25,413.29,14994.0,411.186,412.1929,410.9866,412.0234,14994.0
2024-12-11 09:50:00,413.37,413.93,413.35,413.91,10220.0,412.1032,412.6615,412.0832,412.6415,10220.0
2024-12-11 10:00:00,413.71,414.42,413.6,414.42,18159.0,412.4421,413.1499,412.3325,413.1499,18159.0
2024-12-11 10:10:00,414.44,414.72,414.11,414.3,15273.0,413.1699,413.449,412.8409,413.0303,15273.0
2024-12-11 10:20:00,414.29,414.29,413.74,413.83,15248.0,413.0203,413.0203,412.472,412.5618,15248.0
2024-12-11 10:30:00,413.92,414.6,413.92,414.57,69675.0,412.6515,413.3294,412.6515,413.2995,69675.0
2024-12-11 10:40:00,414.55,414.61,414.11,414.36,22122.0,413.2796,413.3394,412.8409,413.0901,22122.0
2024-12-11 10:50:00,414.4,414.56,413.8,414.27,32189.0,413.13,413.2895,412.5318,413.0004,32189.0
2024-12-11 11:00:00,414.28,414.83,414.16,414.63,24391.0,413.0104,413.5587,412.8907,413.3593,24391.0
2024-12-11 11:10:00,414.71,414.89,414.64,414.68,15360.0,413.4391,413.6185,413.3693,413.4092,15360.0
2024-12-11 11:20:00,414.67,415.13,414.65,415.1,9863.0,413.3992,413.8578,413.3792,413.8279,9863.0
2024-12-11 11:30:00,415.16,415.38,415.02,415.31,11236.0,413.8877,414.107,413.7481,414.0372,11236.0
2024-12-11 11:40:00,415.19,415.25,414.92,415.25,7293.0,413.9176,413.9774,413.6484,413.9774,7293.0
2024-12-11 11:50:00,415.29,415.4,415.05,415.4,15645.0,414.0173,414.1269,413.778,414.1269,15645.0
2024-12-11 12:00:00,415.44,415.79,415.43,415.7,9261.0,414.1668,414.5158,414.1569,414.426,9261.0
2024-12-11 12:10:00,415.75,415.97,415.74,415.96,8417.0,414.4759,414.6952,414.4659,414.6852,8417.0
2024-12-11 12:20:00,415.92,415.96,415.65,415.78,16465.0,414.6454,414.6852,414.3762,414.5058,16465.0
2024-12-11 12:30:00,415.85,415.92,415.64,415.83,11674.0,414.5756,414.6454,414.3662,414.5556,11674.0
2024-12-11 12:40:00,415.93,416.11,415.92,416.04,13096.0,414.6553,414.8348,414.6454,414.765,13096.0
2024-12-11 12:50:00,416.08,416.08,415.77,415.93,4301.0,414.8049,414.8049,414.4958,414.6553,4301.0
2024-12-11 13:00:00,415.97,416.16,415.83,415.94,7431.0,414.6952,414.8846,414.5556,414.6653,7431.0
2024-12-11 13:10:00,415.93,415.99,415.77,415.86,7581.0,414.6553,414.7151,414.4958,414.5855,7581.0
2024-12-11 13:20:00,415.95,416.08,415.9,416.08,5979.0,414.6753,414.8049,414.6254,414.8049,5979.0
2024-12-11 13:30:00,416.2,416.27,416.04,416.24,4229.0,414.9245,414.9943,414.765,414.9644,4229.0
2024-12-11 13:40:00,416.05,416.21,415.97,416.15,7930.0,414.775,414.9345,414.6952,414.8746,7930.0
2024-12-11 13:50:00,416.09,416.1,415.76,415.89,8633.0,414.8148,414.8248,414.4858,414.6154,8633.0
2024-12-11 14:00:00,415.9,416.07,415.68,415.78,125260.0,414.6254,414.7949,414.4061,414.5058,125260.0
2024-12-11 14:10:00,415.73,415.91,415.69,415.8,71787.0,414.4559,414.6354,414.4161,414.5257,71787.0
2024-12-11 14:20:00,415.78,415.97,415.72,415.86,76100.0,414.5058,414.6952,414.446,414.5855,76100.0
2024-12-11 14:30:00,415.89,416.03,415.77,416.0,72966.0,414.6154,414.755,414.4958,414.7251,72966.0
2024-12-11 14:40:00,415.99,416.04,415.58,415.58,47946.0,414.7151,414.765,414.3064,414.3064,47946.0
2024-12-11 14:50:00,415.58,415.78,415.49,415.78,23512.0,414.3064,414.5058,414.2167,414.5058,23512.0
2024-12-11 15:00:00,415.73,415.96,415.73,415.91,27369.0,414.4559,414.6852,414.4559,414.6354,27369.0
2024-12-11 15:10:00,415.86,416.06,415.8,416.03,22620.0,414.5855,414.7849,414.5257,414.755,22620.0
2024-12-11 15:20:00,415.96,416.21,415.96,416.15,9311.0,414.6852,414.9345,414.6852,414.8746,9311.0
2024-12-11 15:30:00,416.1,416.16,415.9,416.0,22072.0,414.8248,414.8846,414.6254,414.7251,22072.0
2024-12-11 15:40:00,416.08,416.11,415.98,416.0,47727.0,414.8049,414.8348,414.7052,414.7251,47727.0
2024-12-11 15:50:00,415.99,415.99,415.65,415.85,92551.0,414.7151,414.7151,414.3762,414.5756,92551.0
2024-12-12 09:30:00,414.4,415.0,413.91,414.39,24263.0,413.13,413.7282,412.6415,413.12,24263.0
2024-12-12 09:40:00,414.06,414.41,413.65,413.66,17251.0,412.7911,413.14,412.3823,412.3923,17251.0
2024-12-12 09:50:00,413.66,414.21,413.56,414.17,7615.0,412.3923,412.9406,412.2926,412.9007,7615.0
2024-12-12 10:00:00,414.19,414.33,413.67,413.67,8813.0,412.9207,413.0602,412.4022,412.4022,8813.0
2024-12-12 10:10:00,413.48,414.13,413.13,414.13,6352.0,412.2128,412.8608,411.8639,412.8608,6352.0
2024-12-12 10:20:00,413.93,414.82,413.91,414.69,18090.0,412.6615,413.5487,412.6415,413.4191,18090.0
2024-12-12 10:30:00,414.67,415.12,414.49,414.94,19567.0,413.3992,413.8478,413.2197,413.6684,19567.0
2024-12-12 10:40:00,414.83,415.1,414.61,415.09,6955.0,413.5587,413.8279,413.3394,413.8179,6955.0
2024-12-12 10:50:00,414.94,415.17,414.88,415.01,5255.0,413.6684,413.8977,413.6085,413.7381,5255.0
2024-12-12 11:00:00,415.03,415.44,415.0,415.24,4727.0,413.7581,414.1668,413.7282,413.9674,4727.0
2024-12-12 11:10:00,415.21,415.4,415.05,415.29,8495.0,413.9375,414.1269,413.778,414.0173,8495.0
2024-12-12 11:20:00,415.17,415.17,414.96,415.06,7650.0,413.8977,413.8977,413.6883,413.788,7650.0
2024-12-12 11:30:00,414.93,414.96,414.65,414.74,7105.0,413.6584,413.6883,413.3792,413.469,7105.0
2024-12-12 11:40:00,414.6,414.61,414.15,414.24,14310.0,413.3294,413.3394,412.8808,412.9705,14310.0
2024-12-12 11:50:00,414.57,414.57,414.15,414.15,17005.0,413.2995,413.2995,412.8808,412.8808,17005.0
2024-12-12 12:00:00,414.12,415.08,414.11,415.05,30185.0,412.8509,413.8079,412.8409,413.778,30185.0
2024-12-12 12:10:00,415.07,415.18,414.91,414.94,6747.0,413.798,413.9076,413.6384,413.6684,6747.0
2024-12-12 12:20:00,414.99,415.0,414.68,414.8,14946.0,413.7182,413.7282,413.4092,413.5288,14946.0
2024-12-12 12:30:00,414.87,414.87,414.39,414.73,9614.0,413.5986,413.5986,413.12,413.459,9614.0
2024-12-12 12:40:00,414.74,414.9,414.57,414.81,13537.0,413.469,413.6285,413.2995,413.5388,13537.0
2024-12-12 12:50:00,414.91,415.24,414.82,415.24,4164.0,413.6384,413.9674,413.5487,413.9674,4164.0
2024-12-12 13:00:00,415.35,415.37,415.07,415.25,9022.0,414.0771,414.097,413.798,413.9774,9022.0
2024-12-12 13:10:00,415.29,415.48,415.1,415.44,6829.0,414.0173,414.2067,413.8279,414.1668,6829.0
2024-12-12 13:20:00,415.38,415.47,415.21,415.21,6654.0,414.107,414.1967,413.9375,413.9375,6654.0
2024-12-12 13:30:00,415.14,415.14,414.75,414.94,5202.0,413.8677,413.8677,413.4789,413.6684,5202.0
2024-12-12 13:40:00,414.94,415.01,414.72,414.77,5970.0,413.6684,413.7381,413.449,413.4989,5970.0
2024-12-12 13:50:00,414.89,414.9,414.49,414.52,35076.0,413.6185,413.6285,413.2197,413.2496,35076.0
2024-12-12 14:00:00,414.47,414.79,414.29,414.56,10055.0,413.1998,413.5188,413.0203,413.2895,10055.0
2024-12-12 14:10:00,414.53,414.74,414.17,414.2,6806.0,413.2596,413.469,412.9007,412.9306,6806.0
2024-12-12 14:20:00,414.14,414.21,413.77,413.88,6190.0,412.8708,412.9406,412.5019,412.6116,6190.0
2024-12-12 14:30:00,413.85,414.2,413.85,414.18,5833.0,412.5817,412.9306,412.5817,412.9107,5833.0
2024-12-12 14:40:00,414.21,414.26,414.05,414.05,8052.0,412.9406,412.9904,412.7811,412.7811,8052.0
2024-12-12 14:50:00,414.19,414.22,413.97,414.02,4805.0,412.9207,412.9506,412.7013,412.7512,4805.0
2024-12-12 15:00:00,414.05,414.06,413.81,413.92,10858.0,412.7811,412.7911,412.5418,412.6515,10858.0
2024-12-12 15:10:00,413.88,413.88,413.51,413.59,55782.0,412.6116,412.6116,412.2427,412.3225,55782.0
2024-12-12 15:20:00,413.57,413.67,413.38,413.41,14416.0,412.3026,412.4022,412.1131,412.143,14416.0
2024-12-12 15:30:00,413.5,413.85,413.5,413.73,16426.0,412.2328,412.5817,412.2328,412.4621,16426.0
2024-12-12 15:40:00,413.71,413.97,413.6,413.79,24609.0,412.4421,412.7013,412.3325,412.5219,24609.0
2024-12-12 15:50:00,413.84,414.06,413.3,413.3,133330.0,412.5717,412.7911,412.0334,412.0334,133330.0
2024-12-13 09:30:00,415.61,416.5,415.49,416.24,24516.0,414.3363,415.2236,414.2167,414.9644,24516.0
2024-12-13 09:40:00,416.19,416.96,416.17,416.62,22292.0,414.9145,415.6822,414.8946,415.3432,22292.0
2024-12-13 09:50:00,416.67,416.87,416.32,416.53,13962.0,415.3931,415.5924,415.0441,415.2535,13962.0
2024-12-13 10:00:00,416.62,416.63,415.33,415.66,14178.0,415.3432,415.3532,414.0572,414.3861,14178.0
2024-12-13 10:10:00,415.77,416.44,415.48,415.5,12744.0,414.4958,415.1638,414.2067,414.2266,12744.0
2024-12-13 10:20:00,415.51,415.69,414.8,414.82,19786.0,414.2366,414.4161,413.5288,413.5487,19786.0
2024-12-13 10:30:00,414.86,415.27,414.78,414.83,29436.0,413.5886,413.9973,413.5088,413.5587,29436.0
2024-12-13 10:40:00,414.7,414.73,413.5,414.29,57876.0,413.4291,413.459,412.2328,413.0203,57876.0
2024-12-13 10:50:00,414.16,414.21,412.59,412.59,12129.0,412.8907,412.9406,411.3256,411.3256,12129.0
2024-12-13 11:00:00,412.5,412.67,412.05,412.22,11079.0,411.2358,411.4053,410.7872,410.9567,11079.0
2024-12-13 11:10:00,412.24,413.2,412.04,413.17,10666.0,410.9766,411.9337,410.7772,411.9038,10666.0
2024-12-13 11:20:00,412.99,413.15,412.29,412.58,10780.0,411.7243,411.8838,411.0265,411.3156,10780.0
2024-12-13 11:30:00,412.58,413.47,412.58,412.81,6555.0,411.3156,412.2029,411.3156,411.5449,6555.0
2024-12-13 11:40:00,412.57,413.21,412.55,412.77,9767.0,411.3056,411.9437,411.2857,411.505,9767.0
2024-12-13 11:50:00,412.61,412.79,412.21,412.7,9312.0,411.3455,411.5249,410.9467,411.4352,9312.0
2024-12-13 12:00:00,412.55,412.95,412.55,412.84,4930.0,411.2857,411.6845,411.2857,411.5748,4930.0
2024-12-13 12:10:00,412.96,413.22,412.8,413.09,21914.0,411.6944,411.9536,411.5349,411.824,21914.0
2024-12-13 12:20:00,413.09,413.15,412.46,412.54,16488.0,411.824,411.8838,411.196,411.2757,16488.0
2024-12-13 12:30:00,412.51,412.6,412.26,412.45,35665.0,411.2458,411.3355,410.9966,411.186,35665.0
2024-12-13 12:40:00,412.39,412.57,412.28,412.52,7578.0,411.1262,411.3056,411.0165,411.2558,7578.0
2024-12-13 12:50:00,412.38,412.86,412.22,412.29,13821.0,411.1162,411.5947,410.9567,411.0265,13821.0
2024-12-13 13:00:00,412.29,412.81,412.24,412.74,6703.0,411.0265,411.5449,410.9766,411.4751,6703.0
2024-12-13 13:10:00,412.78,413.01,412.66,412.89,29995.0,411.515,411.7443,411.3953,411.6246,29995.0
2024-12-13 13:20:00,412.9,413.47,412.73,413.47,29091.0,411.6346,412.2029,411.4651,412.2029,29091.0
2024-12-13 13:30:00,413.43,413.49,413.22,413.46,22154.0,412.163,412.2228,411.9536,412.1929,22154.0
2024-12-13 13:40:00,413.5,413.83,413.39,413.79,7664.0,412.2328,412.5618,412.1231,412.5219,7664.0
2024-12-13 13:50:00,413.74,413.87,413.56,413.78,7759.0,412.472,412.6016,412.2926,412.5119,7759.0
2024-12-13 14:00:00,413.84,413.86,413.58,413.82,6597.0,412.5717,412.5917,412.3125,412.5518,6597.0
2024-12-13 14:10:00,413.83,413.91,413.67,413.9,5043.0,412.5618,412.6415,412.4022,412.6315,5043.0
2024-12-13 14:20:00,413.91,414.23,413.84,414.23,19387.0,412.6415,412.9605,412.5717,412.9605,19387.0
2024-12-13 14:30:00,414.3,414.44,414.09,414.19,11003.0,413.0303,413.1699,412.821,412.9207,11003.0
2024-12-13 14:40:00,414.18,414.32,414.0,414.04,9535.0,412.9107,413.0503,412.7312,412.7711,9535.0
2024-12-13 14:50:00,414.04,414.1,413.9,414.01,24874.0,412.7711,412.8309,412.6315,412.7412,24874.0
2024-12-13 15:00:00,413.99,414.2,413.95,413.98,12307.0,412.7213,412.9306,412.6814,412.7113,12307.0
2024-12-13 15:10:00,414.04,414.06,413.55,413.67,16436.0,412.7711,412.7911,412.2826,412.4022,16436.0
2024-12-13 15:20:00,413.63,414.07,413.52,414.03,11053.0,412.3624,412.801,412.2527,412.7611,11053.0
2024-12-13 15:30:00,413.93,414.33,413.93,414.24,7784.0,412.6615,413.0602,412.6615,412.9705,7784.0
2024-12-13 15:40:00,414.1,414.31,413.9,414.23,5561.0,412.8309,413.0403,412.6315,412.9605,5561.0
2024-12-13 15:50:00,414.25,414.25,413.86,413.94,15358.0,412.9805,412.9805,412.5917,412.6714,15358.0
2024-12-16 09:30:00,416.0,416.8,415.78,416.36,20118.0,414.7251,415.5227,414.5058,415.084,20118.0
2024-12-16 09:40:00,416.4,416.7,415.74,416.2,14772.0,415.1239,415.423,414.4659,414.9245,14772.0
2024-12-16 09:50:00,416.1,416.6,415.95,416.41,23962.0,414.8248,415.3233,414.6753,415.1339,23962.0
2024-12-16 10:00:00,416.52,416.67,415.92,416.06,46195.0,415.2435,415.3931,414.6454,414.7849,46195.0
2024-12-16 10:10:00,416.11,416.26,415.58,415.58,27402.0,414.8348,414.9843,414.3064,414.3064,27402.0
2024-12-16 10:20:00,415.61,416.53,415.23,416.53,16277.0,414.3363,415.2535,413.9575,415.2535,16277.0
2024-12-16 10:30:00,416.63,417.3,416.43,417.3,13473.0,415.3532,416.0211,415.1538,416.0211,13473.0
2024-12-16 10:40:00,416.99,417.15,416.76,416.76,13844.0,415.7121,415.8716,415.4828,415.4828,13844.0
2024-12-16 10:50:00,416.81,417.17,416.62,416.8,124297.0,415.5326,415.8915,415.3432,415.5227,124297.0
2024-12-16 11:00:00,417.05,417.43,416.9,417.27,10216.0,415.7719,416.1507,415.6223,415.9912,10216.0
2024-12-16 11:10:00,417.32,417.53,417.16,417.53,33509.0,416.0411,416.2504,415.8816,416.2504,33509.0
2024-12-16 11:20:00,417.43,417.65,417.37,417.43,26852.0,416.1507,416.3701,416.0909,416.1507,26852.0
2024-12-16 11:30:00,417.41,417.51,417.0,417.11,26857.0,416.1308,416.2305,415.722,415.8317,26857.0
2024-12-16 11:40:00,417.19,417.28,416.87,417.22,68047.0,415.9115,416.0012,415.5924,415.9414,68047.0
2024-12-16 11:50:00,417.27,417.66,417.25,417.66,26174.0,415.9912,416.38,415.9713,416.38,26174.0
2024-12-16 12:00:00,417.66,417.74,417.22,417.32,31026.0,416.38,416.4598,415.9414,416.0411,31026.0
2024-12-16 12:10:00,417.36,417.68,417.29,417.68,31976.0,416.0809,416.4,416.0112,416.4,31976.0
2024-12-16 12:20:00,417.68,417.75,417.55,417.74,43006.0,416.4,416.4697,416.2704,416.4598,43006.0
2024-12-16 12:30:00,417.73,418.1,417.71,418.1,49047.0,416.4498,416.8187,416.4299,416.8187,49047.0
2024-12-16 12:40:00,418.1,418.18,417.94,418.11,19317.0,416.8187,416.8984,416.6592,416.8286,19317.0
2024-12-16 12:50:00,418.08,418.32,417.83,418.3,24936.0,416.7987,417.038,416.5495,417.0181,24936.0
2024-12-16 13:00:00,418.3,418.6,418.18,418.45,90637.0,417.0181,417.3171,416.8984,417.1676,90637.0
2024-12-16 13:10:00,418.48,418.69,418.4,418.69,48508.0,417.1975,417.4069,417.1178,417.4069,48508.0
2024-12-16 13:20:00,418.72,418.91,418.67,418.86,14834.0,417.4368,417.6262,417.3869,417.5763,14834.0
2024-12-16 13:30:00,418.88,418.88,418.55,418.61,18110.0,417.5963,417.5963,417.2673,417.3271,18110.0
2024-12-16 13:40:00,418.67,418.77,418.56,418.67,10318.0,417.3869,417.4866,417.2773,417.3869,10318.0
2024-12-16 13:50:00,418.73,418.8,418.52,418.77,19471.0,417.4467,417.5165,417.2374,417.4866,19471.0
2024-12-16 14:00:00,418.76,418.76,418.52,418.65,24457.0,417.4766,417.4766,417.2374,417.367,24457.0
2024-12-16 14:10:00,418.68,419.06,418.61,418.99,29916.0,417.3969,417.7757,417.3271,417.7059,29916.0
2024-12-16 14:20:00,418.99,419.01,418.78,418.86,23772.0,417.7059,417.7259,417.4966,417.5763,23772.0
2024-12-16 14:30:00,418.86,419.18,418.76,419.18,23734.0,417.5763,417.8954,417.4766,417.8954,23734.0
2024-12-16 14:40:00,419.18,419.21,418.98,419.11,37257.0,417.8954,417.9253,417.696,417.8256,37257.0
2024-12-16 14:50:00,419.11,419.16,418.94,418.94,20358.0,417.8256,417.8754,417.6561,417.6561,20358.0
2024-12-16 15:00:00,418.99,419.38,418.92,419.38,21275.0,417.7059,418.0947,417.6362,418.0947,21275.0
2024-12-16 15:10:00,419.37,419.53,419.23,419.4,17741.0,418.0848,418.2443,417.9452,418.1147,17741.0
2024-12-16 15:20:00,419.41,419.51,419.21,419.47,79194.0,418.1247,418.2244,417.9253,418.1845,79194.0
2024-12-16 15:30:00,419.4,419.4,418.94,419.16,32851.0,418.1147,418.1147,417.6561,417.8754,32851.0
2024-12-16 15:40:00,419.17,419.21,418.61,418.66,116663.0,417.8854,417.9253,417.3271,417.377,116663.0
2024-12-16 15:50:00,418.62,418.94,418.32,418.86,217798.0,417.3371,417.6561,417.038,417.5763,217798.0
2024-12-17 09:30:00,416.7,416.99,415.63,416.09,22042.0,415.8468,416.1362,414.779,415.2381,22042.0
2024-12-17 09:40:00,415.86,417.16,415.86,416.9,8472.0,415.0086,416.3059,415.0086,416.0464,8472.0
2024-12-17 09:50:00,416.96,417.07,416.17,416.2,22376.0,416.1063,416.2161,415.3179,415.3479,22376.0
2024-12-17 10:00:00,416.08,416.33,415.49,416.26,15875.0,415.2281,415.4776,414.6393,415.4077,15875.0
2024-12-17 10:10:00,416.25,416.37,415.05,415.07,21291.0,415.3978,415.5175,414.2002,414.2202,21291.0
2024-12-17 10:20:00,415.16,415.23,414.91,415.08,14859.0,414.31,414.3798,414.0605,414.2302,14859.0
2024-12-17 10:30:00,415.14,415.68,415.04,415.68,13785.0,414.29,414.8289,414.1902,414.8289,13785.0
2024-12-17 10:40:00,415.6,415.99,415.43,415.93,7587.0,414.7491,415.1383,414.5794,415.0784,7587.0
2024-12-17 10:50:00,416.16,416.54,416.14,416.51,8673.0,415.3079,415.6872,415.288,415.6572,8673.0
2024-12-17 11:00:00,416.42,417.37,416.14,417.37,55140.0,415.5674,416.5155,415.288,416.5155,55140.0
2024-12-17 11:10:00,417.5,417.57,417.0,417.06,36831.0,416.6452,416.7151,416.1462,416.2061,36831.0
2024-12-17 11:20:00,417.06,417.45,416.91,417.2,37578.0,416.2061,416.5953,416.0564,416.3458,37578.0
2024-12-17 11:30:00,417.1,418.02,417.1,418.01,32188.0,416.246,417.1641,416.246,417.1542,32188.0
2024-12-17 11:40:00,417.97,418.08,417.77,417.77,10814.0,417.1142,417.224,416.9146,416.9146,10814.0
2024-12-17 11:50:00,417.87,417.97,417.17,417.24,31011.0,417.0144,417.1142,416.3159,416.3857,31011.0
2024-12-17 12:00:00,417.3,417.3,416.63,417.24,35376.0,416.4456,416.4456,415.777,416.3857,35376.0
2024-12-17 12:10:00,417.28,417.31,416.92,416.98,21292.0,416.4257,416.4556,416.0664,416.1263,21292.0
2024-12-17 12:20:00,417.01,417.35,416.86,417.35,9745.0,416.1562,416.4955,416.0065,416.4955,9745.0
2024-12-17 12:30:00,417.48,417.63,417.14,417.63,13778.0,416.6252,416.7749,416.2859,416.7749,13778.0
2024-12-17 12:40:00,417.61,417.78,417.43,417.56,15722.0,416.755,416.9246,416.5753,416.7051,15722.0
2024-12-17 12:50:00,417.52,417.64,417.41,417.64,2179.0,416.6652,416.7849,416.5554,416.7849,2179.0
2024-12-17 13:00:00,417.46,417.64,417.25,417.63,11532.0,416.6053,416.7849,416.3957,416.7749,11532.0
2024-12-17 13:10:00,417.63,417.67,417.01,417.02,16440.0,416.7749,416.8149,416.1562,416.1662,16440.0
2024-12-17 13:20:00,417.08,417.32,416.85,417.11,32317.0,416.2261,416.4656,415.9965,416.256,32317.0
2024-12-17 13:30:00,416.98,417.29,416.96,417.11,9830.0,416.1263,416.4356,416.1063,416.256,9830.0
2024-12-17 13:40:00,417.12,417.39,416.94,416.96,17862.0,416.266,416.5354,416.0863,416.1063,17862.0
2024-12-17 13:50:00,417.02,417.23,416.97,417.03,89643.0,416.1662,416.3758,416.1163,416.1762,89643.0
2024-12-17 14:00:00,417.05,417.09,416.74,416.88,21225.0,416.1961,416.236,415.8868,416.0265,21225.0
2024-12-17 14:10:00,416.87,417.04,416.87,416.93,8309.0,416.0165,416.1861,416.0165,416.0764,8309.0
2024-12-17 14:20:00,416.83,416.87,416.61,416.79,10968.0,415.9766,416.0165,415.757,415.9367,10968.0
2024-12-17 14:30:00,416.78,416.79,416.43,416.53,18660.0,415.9267,415.9367,415.5774,415.6772,18660.0
2024-12-17 14:40:00,416.46,416.85,416.45,416.56,10191.0,415.6073,415.9965,415.5974,415.7071,10191.0
2024-12-17 14:50:00,416.62,416.86,416.53,416.67,12047.0,415.767,416.0065,415.6772,415.8169,12047.0
2024-12-17 15:00:00,416.64,416.82,416.36,416.57,13918.0,415.787,415.9666,415.5075,415.7171,13918.0
2024-12-17 15:10:00,416.65,416.79,416.37,416.4,50662.0,415.7969,415.9367,415.5175,415.5475,50662.0
2024-12-17 15:20:00,416.38,416.4,416.05,416.23,24170.0,415.5275,415.5475,415.1982,415.3778,24170.0
2024-12-17 15:30:00,416.36,416.57,416.04,416.57,18229.0,415.5075,415.7171,415.1882,415.7171,18229.0
2024-12-17 15:40:00,416.68,417.07,416.6,416.61,15885.0,415.8269,416.2161,415.747,415.757,15885.0
2024-12-17 15:50:00,416.78,417.38,416.77,417.12,90471.0,415.9267,416.5254,415.9167,416.266,90471.0
2024-12-18 09:30:00,416.96,417.39,415.57,416.07,75832.0,416.1063,416.5354,414.7192,415.2181,75832.0
2024-12-18 09:40:00,416.24,416.55,415.99,416.46,22219.0,415.3878,415.6971,415.1383,415.6073,22219.0
2024-12-18 09:50:00,416.52,417.01,416.09,416.94,56314.0,415.6672,416.1562,415.2381,416.0863,56314.0
2024-12-18 10:00:00,416.85,417.27,416.64,416.98,92384.0,415.9965,416.4157,415.787,416.1263,92384.0
2024-12-18 10:10:00,417.0,417.44,416.99,417.41,84238.0,416.1462,416.5853,416.1362,416.5554,84238.0
2024-12-18 10:20:00,417.44,417.8,417.24,417.8,9271.0,416.5853,416.9446,416.3857,416.9446,9271.0
2024-12-18 10:30:00,417.79,418.03,417.58,417.97,11730.0,416.9346,417.1741,416.725,417.1142,11730.0
2024-12-18 10:40:00,417.99,418.69,417.98,418.63,54545.0,417.1342,417.8328,417.1242,417.7729,54545.0
2024-12-18 10:50:00,418.62,418.62,418.17,418.2,19697.0,417.7629,417.7629,417.3138,417.3438,19697.0
2024-12-18 11:00:00,418.16,418.48,418.16,418.32,13083.0,417.3039,417.6232,417.3039,417.4635,13083.0
2024-12-18 11:10:00,418.17,418.29,416.92,416.93,17059.0,417.3138,417.4336,416.0664,416.0764,17059.0
2024-12-18 11:20:00,416.95,417.85,416.78,417.85,8681.0,416.0963,416.9945,415.9267,416.9945,8681.0
2024-12-18 11:30:00,417.76,418.01,417.73,417.94,13425.0,416.9047,417.1542,416.8747,417.0843,13425.0
2024-12-18 11:40:00,417.91,418.19,417.91,418.0,12081.0,417.0544,417.3338,417.0544,417.1442,12081.0
2024-12-18 11:50:00,418.01,418.28,417.93,417.99,6179.0,417.1542,417.4236,417.0743,417.1342,6179.0
2024-12-18 12:00:00,417.9,418.15,417.74,418.05,4960.0,417.0444,417.2939,416.8847,417.1941,4960.0
2024-12-18 12:10:00,417.91,418.11,417.69,418.11,5805.0,417.0544,417.254,416.8348,417.254,5805.0
2024-12-18 12:20:00,418.09,418.16,417.8,417.8,45239.0,417.234,417.3039,416.9446,416.9446,45239.0
2024-12-18 12:30:00,417.68,418.02,417.5,417.63,4590.0,416.8248,417.1641,416.6452,416.7749,4590.0
2024-12-18 12:40:00,417.59,417.94,417.46,417.84,5919.0,416.735,417.0843,416.6053,416.9845,5919.0
2024-12-18 12:50:00,417.88,417.96,417.84,417.88,13264.0,417.0244,417.1043,416.9845,417.0244,13264.0
2024-12-18 13:00:00,417.86,417.99,417.78,417.92,3802.0,417.0045,417.1342,416.9246,417.0643,3802.0
2024-12-18 13:10:00,417.92,417.99,417.71,417.99,10175.0,417.0643,417.1342,416.8548,417.1342,10175.0
2024-12-18 13:20:00,417.97,418.14,417.73,417.8,5092.0,417.1142,417.2839,416.8747,416.9446,5092.0
2024-12-18 13:30:00,417.72,418.08,417.72,417.73,3527.0,416.8648,417.224,416.8648,416.8747,3527.0
2024-12-18 13:40:00,417.74,417.82,417.55,417.82,4264.0,416.8847,416.9645,416.6951,416.9645,4264.0
2024-12-18 13:50:00,417.78,417.94,417.68,417.82,9486.0,416.9246,417.0843,416.8248,416.9645,9486.0
2024-12-18 14:00:00,417.62,417.62,414.29,414.38,15669.0,416.765,416.765,413.4418,413.5316,15669.0
2024-12-18 14:10:00,414.53,414.82,413.89,414.23,17313.0,413.6813,413.9707,413.0426,413.3819,17313.0
2024-12-18 14:20:00,414.29,415.4,413.83,413.87,19391.0,413.4418,414.5495,412.9827,413.0226,19391.0
2024-12-18 14:30:00,413.87,414.86,413.13,413.78,31830.0,413.0226,414.0106,412.2841,412.9328,31830.0
2024-12-18 14:40:00,413.84,414.16,411.81,412.28,20382.0,412.9927,413.312,410.9669,411.4359,20382.0
2024-12-18 14:50:00,413.06,413.19,410.79,410.93,18971.0,412.2143,412.344,409.9489,410.0887,18971.0
2024-12-18 15:00:00,410.73,411.26,409.23,409.8,43885.0,409.8891,410.418,408.3921,408.961,43885.0
2024-12-18 15:10:00,409.88,409.88,408.3,408.5,25385.0,409.0408,409.0408,407.464,407.6636,25385.0
2024-12-18 15:20:00,408.56,409.77,407.13,407.14,31443.0,407.7235,408.931,406.2964,406.3064,31443.0
2024-12-18 15:30:00,407.36,407.97,404.02,404.02,36899.0,406.526,407.1347,403.1928,403.1928,36899.0
2024-12-18 15:40:00,404.02,405.16,401.91,405.0,35376.0,403.1928,404.3305,401.0871,404.1708,35376.0
2024-12-18 15:50:00,405.22,406.32,402.43,402.66,367182.0,404.3903,405.4881,401.6061,401.8356,367182.0
2024-12-19 09:30:00,407.52,407.88,405.98,406.49,38653.0,406.6856,407.0449,405.1488,405.6577,38653.0
2024-12-19 09:40:00,406.87,407.76,406.21,406.73,28253.0,406.037,406.9251,405.3783,405.8973,28253.0
2024-12-19 09:50:00,406.59,406.67,405.61,406.05,21191.0,405.7575,405.8374,404.7795,405.2186,21191.0
2024-12-19 10:00:00,406.21,406.36,404.71,405.48,56365.0,405.3783,405.528,403.8814,404.6498,56365.0
2024-12-19 10:10:00,405.81,407.14,405.81,406.87,20718.0,404.9791,406.3064,404.9791,406.037,20718.0
2024-12-19 10:20:00,406.67,406.96,404.76,404.78,11873.0,405.8374,406.1268,403.9313,403.9512,11873.0
2024-12-19 10:30:00,404.99,405.26,403.96,404.74,77838.0,404.1608,404.4303,403.1329,403.9113,77838.0
2024-12-19 10:40:00,404.58,405.89,404.47,405.89,12029.0,403.7517,405.059,403.6419,405.059,12029.0
2024-12-19 10:50:00,405.98,406.35,405.16,406.08,11628.0,405.1488,405.518,404.3305,405.2486,11628.0
2024-12-19 11:00:00,405.95,406.06,404.41,404.54,17176.0,405.1188,405.2286,403.582,403.7117,17176.0
2024-12-19 11:10:00,404.63,405.26,404.42,405.13,12493.0,403.8016,404.4303,403.592,404.3005,12493.0
2024-12-19 11:20:00,405.1,407.16,405.08,407.02,27401.0,404.2706,406.3264,404.2506,406.1867,27401.0
2024-12-19 11:30:00,406.7,407.7,406.48,407.51,22967.0,405.8673,406.8653,405.6478,406.6757,22967.0
2024-12-19 11:40:00,407.56,407.56,406.7,407.01,11873.0,406.7256,406.7256,405.8673,406.1767,11873.0
2024-12-19 11:50:00,406.98,406.98,406.15,406.39,17378.0,406.1467,406.1467,405.3184,405.5579,17378.0
2024-12-19 12:00:00,406.53,406.61,405.86,406.11,45061.0,405.6977,405.7775,405.029,405.2785,45061.0
2024-12-19 12:10:00,406.22,406.22,405.34,405.35,60852.0,405.3883,405.3883,404.5101,404.5201,60852.0
2024-12-19 12:20:00,405.41,405.54,404.04,404.28,70239.0,404.58,404.7097,403.2128,403.4523,70239.0
2024-12-19 12:30:00,404.34,404.56,403.99,404.56,17503.0,403.5121,403.7317,403.1629,403.7317,17503.0
2024-12-19 12:40:00,404.53,404.84,404.08,404.6,96746.0,403.7018,404.0111,403.2527,403.7716,96746.0
2024-12-19 12:50:00,404.36,405.56,403.89,405.54,30914.0,403.5321,404.7296,403.0631,404.7097,30914.0
2024-12-19 13:00:00,405.46,405.46,404.0,404.99,13424.0,404.6299,404.6299,403.1728,404.1608,13424.0
2024-12-19 13:10:00,404.98,405.36,404.89,405.09,12803.0,404.1508,404.5301,404.061,404.2606,12803.0
2024-12-19 13:20:00,404.94,405.78,404.77,405.64,7665.0,404.1109,404.9492,403.9413,404.8095,7665.0
2024-12-19 13:30:00,405.6,405.9,405.32,405.84,10287.0,404.7696,405.069,404.4901,405.0091,10287.0
2024-12-19 13:40:00,405.78,406.1,405.78,405.99,14839.0,404.9492,405.2685,404.9492,405.1588,14839.0
2024-12-19 13:50:00,405.95,406.96,405.74,406.96,16974.0,405.1188,406.1268,404.9093,406.1268,16974.0
2024-12-19 14:00:00,407.01,407.01,405.87,405.87,18319.0,406.1767,406.1767,405.039,405.039,18319.0
2024-12-19 14:10:00,405.85,405.85,405.48,405.53,22215.0,405.0191,405.0191,404.6498,404.6997,22215.0
2024-12-19 14:20:00,405.41,405.71,405.17,405.23,15361.0,404.58,404.8793,404.3404,404.4003,15361.0
2024-12-19 14:30:00,405.4,405.41,404.71,404.82,18541.0,404.57,404.58,403.8814,403.9912,18541.0
2024-12-19 14:40:00,404.86,405.07,404.62,404.92,26985.0,404.0311,404.2407,403.7916,404.091,26985.0
2024-12-19 14:50:00,404.93,405.33,404.55,404.66,18270.0,404.1009,404.5001,403.7217,403.8315,18270.0
2024-12-19 15:00:00,404.63,404.91,404.34,404.61,82796.0,403.8016,404.081,403.5121,403.7816,82796.0
2024-12-19 15:10:00,404.4,405.08,403.93,405.04,18408.0,403.572,404.2506,403.103,404.2107,18408.0
2024-12-19 15:20:00,405.04,405.77,404.88,405.1,14667.0,404.2107,404.9392,404.051,404.2706,14667.0
2024-12-19 15:30:00,405.14,405.37,403.25,404.7,43151.0,404.3105,404.54,402.4244,403.8714,43151.0
2024-12-19 15:40:00,404.75,405.16,403.96,403.96,33458.0,403.9213,404.3305,403.1329,403.1329,33458.0
2024-12-19 15:50:00,403.93,404.06,402.78,402.94,157546.0,403.103,403.2327,401.9553,402.115,157546.0
2024-12-20 09:30:00,400.52,401.4,399.62,401.39,112095.0,399.7,400.5782,398.8018,400.5682,112095.0
2024-12-20 09:40:00,401.81,401.81,399.62,399.77,16291.0,400.9873,400.9873,398.8018,398.9515,16291.0
2024-12-20 09:50:00,399.59,400.74,399.31,400.32,23544.0,398.7719,399.9195,398.4924,399.5004,23544.0
2024-12-20 10:00:00,400.34,402.3,400.34,401.45,47307.0,399.5203,401.4763,399.5203,400.6281,47307.0
2024-12-20 10:10:00,401.34,403.01,400.96,402.76,8738.0,400.5183,402.1849,400.1391,401.9354,8738.0
2024-12-20 10:20:00,402.73,404.89,402.71,404.89,19262.0,401.9054,404.061,401.8855,404.061,19262.0
2024-12-20 10:30:00,404.88,406.24,404.88,405.99,35410.0,404.051,405.4083,404.051,405.1588,35410.0
2024-12-20 10:40:00,406.02,406.31,405.52,405.66,107102.0,405.1887,405.4781,404.6897,404.8294,107102.0
2024-12-20 10:50:00,405.8,406.56,405.76,405.81,21597.0,404.9692,405.7276,404.9292,404.9791,21597.0
2024-12-20 11:00:00,405.81,407.68,405.69,407.43,14593.0,404.9791,406.8453,404.8594,406.5958,14593.0
2024-12-20 11:10:00,407.38,408.63,407.38,408.29,16314.0,406.5459,407.7934,406.5459,407.4541,16314.0
2024-12-20 11:20:00,408.27,408.9,408.2,408.75,18552.0,407.4341,408.0628,407.3642,407.9131,18552.0
2024-12-20 11:30:00,408.85,410.56,408.78,410.51,22755.0,408.0129,409.7194,407.9431,409.6695,22755.0
2024-12-20 11:40:00,410.44,410.92,410.15,410.25,27646.0,409.5997,410.0787,409.3103,409.41,27646.0
2024-12-20 11:50:00,410.3,410.61,409.48,410.42,18167.0,409.4599,409.7693,408.6416,409.5797,18167.0
2024-12-20 12:00:00,410.4,410.71,410.07,410.67,19516.0,409.5597,409.8691,409.2304,409.8292,19516.0
2024-12-20 12:10:00,410.76,411.06,410.67,410.93,12765.0,409.919,410.2184,409.8292,410.0887,12765.0
2024-12-20 12:20:00,410.88,411.48,410.59,411.47,16520.0,410.0388,410.6375,409.7493,410.6275,16520.0
2024-12-20 12:30:00,411.4,411.4,410.15,410.99,26366.0,410.5577,410.5577,409.3103,410.1485,26366.0
2024-12-20 12:40:00,410.93,410.99,410.51,410.81,5628.0,410.0887,410.1485,409.6695,409.9689,5628.0
2024-12-20 12:50:00,410.93,410.97,410.27,410.3,13863.0,410.0887,410.1286,409.43,409.4599,13863.0
2024-12-20 13:00:00,410.32,410.48,409.86,409.98,21547.0,409.4799,409.6396,409.0208,409.1406,21547.0
2024-12-20 13:10:00,409.89,409.89,409.02,409.28,56229.0,409.0508,409.0508,408.1826,408.442,56229.0
2024-12-20 13:20:00,409.28,409.28,408.71,408.71,8787.0,408.442,408.442,407.8732,407.8732,8787.0
2024-12-20 13:30:00,408.67,409.28,408.6,408.97,18264.0,407.8333,408.442,407.7634,408.1327,18264.0
2024-12-20 13:40:00,408.93,408.97,408.65,408.69,4081.0,408.0927,408.1327,407.8133,407.8532,4081.0
2024-12-20 13:50:00,408.68,409.66,408.5,408.69,12564.0,407.8433,408.8213,407.6636,407.8532,12564.0
2024-12-20 14:00:00,408.58,408.86,408.28,408.7,11971.0,407.7435,408.0229,407.4441,407.8632,11971.0
2024-12-20 14:10:00,408.75,408.97,408.44,408.95,8272.0,407.9131,408.1327,407.6038,408.1127,8272.0
2024-12-20 14:20:00,408.98,409.63,408.83,409.62,27909.0,408.1426,408.7913,407.993,408.7813,27909.0
2024-12-20 14:30:00,409.69,410.18,409.65,409.82,132026.0,408.8512,409.3402,408.8113,408.9809,132026.0
2024-12-20 14:40:00,409.79,409.83,409.38,409.38,133564.0,408.951,408.9909,408.5418,408.5418,133564.0
2024-12-20 14:50:00,409.39,409.48,408.91,409.19,63787.0,408.5518,408.6416,408.0728,408.3522,63787.0
2024-12-20 15:00:00,409.21,409.39,408.97,409.02,27765.0,408.3722,408.5518,408.1327,408.1826,27765.0
2024-12-20 15:10:00,408.85,409.09,408.65,408.82,21918.0,408.0129,408.2524,407.8133,407.983,21918.0
2024-12-20 15:20:00,408.8,408.93,408.32,408.33,30458.0,407.963,408.0927,407.484,407.494,30458.0
2024-12-20 15:30:00,408.42,408.48,406.8,407.85,27884.0,407.5838,407.6437,405.9671,407.015,27884.0
2024-12-20 15:40:00,407.88,408.55,407.37,408.13,26250.0,407.0449,407.7135,406.5359,407.2944,26250.0
2024-12-20 15:50:00,408.12,408.13,406.38,407.34,122233.0,407.2844,407.2944,405.548,406.506,122233.0
2024-12-23 09:30:00,408.45,409.51,408.4,408.98,34456.0,407.6137,408.6716,407.5638,408.1426,34456.0
2024-12-23 09:40:00,409.25,409.25,407.49,407.49,20364.0,408.4121,408.4121,406.6557,406.6557,20364.0
2024-12-23 09:50:00,407.52,408.75,407.17,408.56,19113.0,406.6856,407.9131,406.3364,407.7235,19113.0
2024-12-23 10:00:00,408.44,408.48,406.25,406.25,16318.0,407.6038,407.6437,405.4182,405.4182,16318.0
2024-12-23 10:10:00,406.32,407.26,405.65,406.53,14040.0,405.4881,406.4262,404.8195,405.6977,14040.0
2024-12-23 10:20:00,406.84,407.55,406.56,406.94,9223.0,406.007,406.7156,405.7276,406.1068,9223.0
2024-12-23 10:30:00,406.96,407.73,406.67,407.73,5801.0,406.1268,406.8952,405.8374,406.8952,5801.0
2024-12-23 10:40:00,407.72,407.82,407.04,407.09,8963.0,406.8852,406.985,406.2066,406.2565,8963.0
2024-12-23 10:50:00,407.07,407.83,406.92,407.12,35314.0,406.2366,406.995,406.0869,406.2865,35314.0
2024-12-23 11:00:00,407.32,408.37,407.32,408.28,26856.0,406.486,407.5339,406.486,407.4441,26856.0
2024-12-23 11:10:00,408.25,408.6,407.98,408.59,7998.0,407.4141,407.7634,407.1447,407.7534,7998.0
2024-12-23 11:20:00,408.62,408.78,408.31,408.66,141566.0,407.7834,407.9431,407.474,407.8233,141566.0
2024-12-23 11:30:00,408.64,408.73,408.21,408.49,2782.0,407.8033,407.8932,407.3742,407.6536,2782.0
2024-12-23 11:40:00,408.59,409.92,408.58,409.5,9561.0,407.7534,409.0807,407.7435,408.6616,9561.0
2024-12-23 11:50:00,409.55,409.99,409.55,409.99,14790.0,408.7115,409.1506,408.7115,409.1506,14790.0
2024-12-23 12:00:00,410.01,410.4,409.72,409.84,21203.0,409.1705,409.5597,408.8811,409.0009,21203.0
2024-12-23 12:10:00,409.82,410.02,409.07,409.47,14778.0,408.9809,409.1805,408.2325,408.6316,14778.0
2024-12-23 12:20:00,409.52,409.88,409.33,409.88,14745.0,408.6815,409.0408,408.4919,409.0408,14745.0
2024-12-23 12:30:00,409.71,410.05,409.41,410.05,20611.0,408.8712,409.2105,408.5718,409.2105,20611.0
2024-12-23 12:40:00,410.03,410.3,409.74,410.3,16855.0,409.1905,409.4599,408.9011,409.4599,16855.0
2024-12-23 12:50:00,410.28,410.32,409.94,410.01,11539.0,409.44,409.4799,409.1007,409.1705,11539.0
2024-12-23 13:00:00,409.84,410.61,409.8,410.39,15673.0,409.0009,409.7693,408.961,409.5498,15673.0
2024-12-23 13:10:00,410.41,410.6,409.91,410.21,26301.0,409.5697,409.7593,409.0707,409.3701,26301.0
2024-12-23 13:20:00,410.16,410.33,410.02,410.28,11972.0,409.3202,409.4899,409.1805,409.44,11972.0
2024-12-23 13:30:00,410.34,410.9,410.34,410.9,10245.0,409.4999,410.0587,409.4999,410.0587,10245.0
2024-12-23 13:40:00,410.87,410.91,410.51,410.59,7540.0,410.0288,410.0687,409.6695,409.7493,7540.0
2024-12-23 13:50:00,410.49,410.88,410.49,410.87,6084.0,409.6496,410.0388,409.6496,410.0288,6084.0
2024-12-23 14:00:00,410.77,411.1,410.74,411.05,12328.0,409.929,410.2583,409.899,410.2084,12328.0
2024-12-23 14:10:00,410.98,411.23,410.85,411.12,7039.0,410.1386,410.388,410.0088,410.2783,7039.0
2024-12-23 14:20:00,411.12,411.26,410.97,411.05,13929.0,410.2783,410.418,410.1286,410.2084,13929.0
2024-12-23 14:30:00,411.07,411.17,410.59,410.59,16471.0,410.2284,410.3282,409.7493,409.7493,16471.0
2024-12-23 14:40:00,410.67,410.83,410.53,410.53,23763.0,409.8292,409.9889,409.6895,409.6895,23763.0
2024-12-23 14:50:00,410.39,410.53,410.16,410.17,11447.0,409.5498,409.6895,409.3202,409.3302,11447.0
2024-12-23 15:00:00,410.14,410.3,409.56,409.71,105449.0,409.3003,409.4599,408.7215,408.8712,105449.0
2024-12-23 15:10:00,409.72,410.33,409.49,409.7,47021.0,408.8811,409.4899,408.6516,408.8612,47021.0
2024-12-23 15:20:00,409.74,410.28,409.61,410.25,33187.0,408.9011,409.44,408.7714,409.41,33187.0
2024-12-23 15:30:00,410.31,410.76,410.26,410.47,24028.0,409.4699,409.919,409.42,409.6296,24028.0
2024-12-23 15:40:00,410.49,411.28,410.45,411.05,26465.0,409.6496,410.4379,409.6096,410.2084,26465.0
2024-12-23 15:50:00,411.06,411.67,410.96,411.35,122419.0,410.2184,410.8271,410.1186,410.5078,122419.0
2024-12-24 09:30:00,412.39,413.51,412.27,413.38,41792.0,411.5457,412.6634,411.4259,412.5336,41792.0
2024-12-24 09:40:00,413.3,413.96,413.29,413.81,18147.0,412.4538,413.1124,412.4438,412.9628,18147.0
2024-12-24 09:50:00,413.61,414.29,413.51,414.14,43646.0,412.7632,413.4418,412.6634,413.2921,43646.0
2024-12-24 10:00:00,414.27,414.76,414.12,414.3,29565.0,413.4218,413.9108,413.2721,413.4518,29565.0
2024-12-24 10:10:00,414.4,414.74,414.25,414.4,25784.0,413.5515,413.8909,413.4019,413.5515,25784.0
2024-12-24 10:20:00,414.46,414.72,414.07,414.56,19244.0,413.6114,413.8709,413.2222,413.7112,19244.0
2024-12-24 10:30:00,414.56,415.08,414.54,414.75,52443.0,413.7112,414.2302,413.6913,413.9008,52443.0
2024-12-24 10:40:00,414.9,415.44,414.9,415.37,10271.0,414.0505,414.5894,414.0505,414.5196,10271.0
2024-12-24 10:50:00,415.41,415.48,414.98,415.4,24941.0,414.5595,414.6293,414.1304,414.5495,24941.0
2024-12-24 11:00:00,415.41,415.5,415.03,415.39,7804.0,414.5595,414.6493,414.1803,414.5395,7804.0
2024-12-24 11:10:00,415.35,415.64,415.23,415.52,11312.0,414.4996,414.789,414.3798,414.6693,11312.0
2024-12-24 11:20:00,415.5,415.63,415.37,415.46,6397.0,414.6493,414.779,414.5196,414.6094,6397.0
2024-12-24 11:30:00,415.44,415.66,415.2,415.52,20974.0,414.5894,414.809,414.3499,414.6693,20974.0
2024-12-24 11:40:00,415.58,415.77,415.56,415.69,9830.0,414.7291,414.9187,414.7092,414.8389,9830.0
2024-12-24 11:50:00,415.75,415.8,415.06,415.07,45823.0,414.8988,414.9487,414.2102,414.2202,45823.0
2024-12-24 12:00:00,415.22,415.48,415.18,415.39,17312.0,414.3699,414.6293,414.33,414.5395,17312.0
2024-12-24 12:10:00,415.52,415.67,415.46,415.61,10612.0,414.6693,414.8189,414.6094,414.7591,10612.0
2024-12-24 12:20:00,415.62,415.93,415.54,415.85,10198.0,414.7691,415.0784,414.6892,414.9986,10198.0
2024-12-24 12:30:00,415.73,415.74,414.74,415.4,17723.0,414.8788,414.8888,413.8909,414.5495,17723.0
2024-12-24 12:40:00,415.47,415.73,415.23,415.59,19483.0,414.6194,414.8788,414.3798,414.7391,19483.0
2024-12-24 12:50:00,415.64,416.63,415.56,416.61,30039.0,414.789,415.777,414.7092,415.757,30039.0
2024-12-26 09:30:00,415.62,416.35,415.32,415.99,21652.0,414.7691,415.4976,414.4697,415.1383,21652.0
2024-12-26 09:40:00,415.92,416.03,415.08,415.18,6598.0,415.0684,415.1782,414.2302,414.33,6598.0
2024-12-26 09:50:00,414.95,415.16,413.61,415.16,14246.0,414.1004,414.31,412.7632,414.31,14246.0
2024-12-26 10:00:00,415.23,415.47,414.53,414.58,25971.0,414.3798,414.6194,413.6813,413.7312,25971.0
2024-12-26 10:10:00,414.74,414.99,414.46,414.56,15967.0,413.8909,414.1403,413.6114,413.7112,15967.0
2024-12-26 10:20:00,414.64,415.6,414.57,415.56,22416.0,413.7911,414.7491,413.7212,414.7092,22416.0
2024-12-26 10:30:00,415.71,415.93,415.52,415.76,12239.0,414.8589,415.0784,414.6693,414.9088,12239.0
2024-12-26 10:40:00,415.77,415.77,415.22,415.45,61004.0,414.9187,414.9187,414.3699,414.5994,61004.0
2024-12-26 10:50:00,415.43,415.94,415.38,415.94,7878.0,414.5794,415.0884,414.5295,415.0884,7878.0
2024-12-26 11:00:00,416.0,416.05,415.74,415.99,9488.0,415.1483,415.1982,414.8888,415.1383,9488.0
2024-12-26 11:10:00,416.04,416.22,416.0,416.14,6841.0,415.1882,415.3678,415.1483,415.288,6841.0
2024-12-26 11:20:00,416.15,416.2,415.55,415.69,5062.0,415.298,415.3479,414.6992,414.8389,5062.0
2024-12-26 11:30:00,415.76,416.16,415.76,416.16,11897.0,414.9088,415.3079,414.9088,415.3079,11897.0
2024-12-26 11:40:00,416.1,416.62,416.1,416.57,13372.0,415.2481,415.767,415.2481,415.7171,13372.0
2024-12-26 11:50:00,416.5,416.63,416.25,416.58,10018.0,415.6472,415.777,415.3978,415.7271,10018.0
2024-12-26 12:00:00,416.56,416.73,416.51,416.62,38949.0,415.7071,415.8768,415.6572,415.767,38949.0
2024-12-26 12:10:00,416.62,417.28,416.62,417.18,15650.0,415.767,416.4257,415.767,416.3259,15650.0
2024-12-26 12:20:00,417.14,417.14,416.41,416.42,18533.0,416.2859,416.2859,415.5574,415.5674,18533.0
2024-12-26 12:30:00,416.43,416.84,416.38,416.5,11467.0,415.5774,415.9866,415.5275,415.6472,11467.0
2024-12-26 12:40:00,416.5,416.54,415.5,415.85,10685.0,415.6472,415.6872,414.6493,414.9986,10685.0
2024-12-26 12:50:00,415.78,416.36,415.52,415.93,5359.0,414.9287,415.5075,414.6693,415.0784,5359.0
2024-12-26 13:00:00,415.98,416.52,415.98,416.48,29519.0,415.1283,415.6672,415.1283,415.6273,29519.0
2024-12-26 13:10:00,416.27,416.66,416.11,416.66,6302.0,415.4177,415.8069,415.258,415.8069,6302.0
2024-12-26 13:20:00,416.61,416.69,416.28,416.66,8669.0,415.757,415.8369,415.4277,415.8069,8669.0
2024-12-26 13:30:00,416.64,416.71,416.15,416.41,9416.0,415.787,415.8568,415.298,415.5574,9416.0
2024-12-26 13:40:00,416.35,416.57,416.11,416.46,9462.0,415.4976,415.7171,415.258,415.6073,9462.0
2024-12-26 13:50:00,416.46,416.52,416.1,416.3,14598.0,415.6073,415.6672,415.2481,415.4477,14598.0
2024-12-26 14:00:00,416.12,416.21,415.9,416.1,11806.0,415.268,415.3578,415.0485,415.2481,11806.0
2024-12-26 14:10:00,416.08,416.24,415.88,415.98,32433.0,415.2281,415.3878,415.0285,415.1283,32433.0
2024-12-26 14:20:00,416.02,416.23,415.98,416.06,6886.0,415.1682,415.3778,415.1283,415.2082,6886.0
2024-12-26 14:30:00,416.08,416.32,416.02,416.32,33943.0,415.2281,415.4676,415.1682,415.4676,33943.0
2024-12-26 14:40:00,416.32,416.76,416.29,416.64,25544.0,415.4676,415.9067,415.4377,415.787,25544.0
2024-12-26 14:50:00,416.62,416.94,416.6,416.9,33985.0,415.767,416.0863,415.747,416.0464,33985.0
2024-12-26 15:00:00,416.9,417.18,416.84,417.1,51608.0,416.0464,416.3259,415.9866,416.246,51608.0
2024-12-26 15:10:00,417.04,417.08,416.67,416.98,22890.0,416.1861,416.2261,415.8169,416.1263,22890.0
2024-12-26 15:20:00,417.0,417.06,416.91,416.99,26362.0,416.1462,416.2061,416.0564,416.1362,26362.0
2024-12-26 15:30:00,416.96,417.04,416.85,416.92,32742.0,416.1063,416.1861,415.9965,416.0664,32742.0
2024-12-26 15:40:00,416.84,417.08,416.72,416.79,44551.0,415.9866,416.2261,415.8668,415.9367,44551.0
2024-12-26 15:50:00,416.76,416.85,416.02,416.02,86484.0,415.9067,415.9965,415.1682,415.1682,86484.0
2024-12-27 09:30:00,413.53,413.66,410.9,410.9,39167.0,412.6833,412.8131,410.0587,410.0587,39167.0
2024-12-27 09:40:00,410.8,411.32,410.22,411.19,14402.0,409.9589,410.4779,409.3801,410.3481,14402.0
2024-12-27 09:50:00,411.1,411.32,410.38,410.38,18816.0,410.2583,410.4779,409.5398,409.5398,18816.0
2024-12-27 10:00:00,410.64,410.64,408.25,409.0,19166.0,409.7992,409.7992,407.4141,408.1626,19166.0
2024-12-27 10:10:00,408.87,408.94,407.01,407.05,13077.0,408.0329,408.1027,406.1767,406.2166,13077.0
2024-12-27 10:20:00,407.23,408.7,407.17,407.87,16774.0,406.3962,407.8632,406.3364,407.0349,16774.0
2024-12-27 10:30:00,407.75,407.81,407.02,407.48,73589.0,406.9152,406.975,406.1867,406.6457,73589.0
2024-12-27 10:40:00,407.58,408.64,407.48,408.55,30535.0,406.7455,407.8033,406.6457,407.7135,30535.0
2024-12-27 10:50:00,408.5,408.83,408.37,408.58,13664.0,407.6636,407.993,407.5339,407.7435,13664.0
2024-12-27 11:00:00,408.45,408.64,407.73,407.85,9816.0,407.6137,407.8033,406.8952,407.015,9816.0
2024-12-27 11:10:00,407.84,408.03,407.36,407.65,12153.0,407.005,407.1946,406.526,406.8154,12153.0
2024-12-27 11:20:00,407.68,409.31,407.67,409.25,23133.0,406.8453,408.472,406.8353,408.4121,23133.0
2024-12-27 11:30:00,409.27,409.34,408.92,408.93,7933.0,408.4321,408.5019,408.0828,408.0927,7933.0
2024-12-27 11:40:00,408.94,408.94,408.02,408.02,7335.0,408.1027,408.1027,407.1846,407.1846,7335.0
2024-12-27 11:50:00,408.04,408.06,406.89,407.41,9870.0,407.2046,407.2245,406.0569,406.5759,9870.0
2024-12-27 12:00:00,407.32,407.59,406.87,407.02,9950.0,406.486,406.7555,406.037,406.1867,9950.0
2024-12-27 12:10:00,407.03,407.2,406.53,406.87,361849.0,406.1966,406.3663,405.6977,406.037,361849.0
2024-12-27 12:20:00,406.63,407.31,406.46,406.97,12555.0,405.7975,406.4761,405.6278,406.1368,12555.0
2024-12-27 12:30:00,407.06,407.82,406.62,406.68,15974.0,406.2266,406.985,405.7875,405.8474,15974.0
2024-12-27 12:40:00,406.82,407.32,406.77,406.9,8429.0,405.9871,406.486,405.9372,406.0669,8429.0
2024-12-27 12:50:00,407.2,407.79,407.18,407.73,31177.0,406.3663,406.9551,406.3463,406.8952,31177.0
2024-12-27 13:00:00,407.83,408.27,407.58,407.67,6459.0,406.995,407.4341,406.7455,406.8353,6459.0
2024-12-27 13:10:00,407.87,408.26,407.83,408.09,8461.0,407.0349,407.4241,406.995,407.2545,8461.0
2024-12-27 13:20:00,408.11,408.39,407.84,408.0,9362.0,407.2744,407.5539,407.005,407.1647,9362.0
2024-12-27 13:30:00,407.99,408.61,407.94,408.4,7844.0,407.1547,407.7734,407.1048,407.5638,7844.0
2024-12-27 13:40:00,408.61,408.92,408.46,408.65,11257.0,407.7734,408.0828,407.6237,407.8133,11257.0
2024-12-27 13:50:00,408.76,409.46,408.75,409.33,19722.0,407.9231,408.6217,407.9131,408.4919,19722.0
2024-12-27 14:00:00,409.19,409.59,409.06,409.27,16400.0,408.3522,408.7514,408.2225,408.4321,16400.0
2024-12-27 14:10:00,409.36,409.46,409.08,409.22,7900.0,408.5219,408.6217,408.2424,408.3822,7900.0
2024-12-27 14:20:00,409.42,409.42,408.78,408.85,16324.0,408.5817,408.5817,407.9431,408.0129,16324.0
2024-12-27 14:30:00,408.9,409.54,408.85,409.33,8693.0,408.0628,408.7015,408.0129,408.4919,8693.0
2024-12-27 14:40:00,409.58,409.91,409.56,409.82,14211.0,408.7414,409.0707,408.7215,408.9809,14211.0
2024-12-27 14:50:00,409.74,410.26,409.72,409.98,27068.0,408.9011,409.42,408.8811,409.1406,27068.0
2024-12-27 15:00:00,409.98,409.98,409.24,409.73,5283.0,409.1406,409.1406,408.4021,408.8911,5283.0
2024-12-27 15:10:00,409.68,409.74,408.71,408.94,15620.0,408.8412,408.9011,407.8732,408.1027,15620.0
2024-12-27 15:20:00,408.91,409.22,408.69,409.08,38566.0,408.0728,408.3822,407.8532,408.2424,38566.0
2024-12-27 15:30:00,409.02,409.11,408.64,408.7,16010.0,408.1826,408.2724,407.8033,407.8632,16010.0
2024-12-27 15:40:00,408.72,408.98,408.34,408.95,27241.0,407.8832,408.1426,407.504,408.1127,27241.0
2024-12-27 15:50:00,409.03,410.35,409.03,410.03,66638.0,408.1925,409.5098,408.1925,409.1905,66638.0
2024-12-30 09:30:00,404.07,404.56,403.28,403.98,42604.0,403.2427,403.7317,402.4543,403.1529,42604.0
2024-12-30 09:40:00,403.84,404.33,402.93,403.48,27845.0,403.0132,403.5022,402.105,402.6539,27845.0
2024-12-30 09:50:00,403.34,404.18,402.78,402.79,34428.0,402.5142,403.3525,401.9553,401.9653,34428.0
2024-12-30 10:00:00,402.7,403.56,402.25,403.19,26397.0,401.8755,402.7337,401.4264,402.3645,26397.0
2024-12-30 10:10:00,403.1,404.09,402.72,403.26,11579.0,402.2747,403.2627,401.8955,402.4344,11579.0
2024-12-30 10:20:00,403.4,403.4,402.44,402.8,19923.0,402.5741,402.5741,401.616,401.9753,19923.0
2024-12-30 10:30:00,403.0,404.44,402.74,404.44,16687.0,402.1749,403.6119,401.9154,403.6119,16687.0
2024-12-30 10:40:00,404.31,405.03,403.28,403.35,74538.0,403.4822,404.2007,402.4543,402.5242,74538.0
2024-12-30 10:50:00,403.6,404.62,403.25,404.61,8007.0,402.7737,403.7916,402.4244,403.7816,8007.0
2024-12-30 11:00:00,404.58,404.74,404.04,404.74,99026.0,403.7517,403.9113,403.2128,403.9113,99026.0
2024-12-30 11:10:00,404.77,405.22,404.34,405.21,13414.0,403.9413,404.3903,403.5121,404.3804,13414.0
2024-12-30 11:20:00,405.25,405.53,404.68,405.0,14539.0,404.4203,404.6997,403.8515,404.1708,14539.0
2024-12-30 11:30:00,405.06,405.67,405.06,405.58,6512.0,404.2307,404.8394,404.2307,404.7496,6512.0
2024-12-30 11:40:00,405.68,406.32,405.47,405.47,26085.0,404.8494,405.4881,404.6398,404.6398,26085.0
2024-12-30 11:50:00,405.53,406.45,405.51,406.29,32932.0,404.6997,405.6178,404.6798,405.4582,32932.0
2024-12-30 12:00:00,406.3,406.84,405.99,406.31,49872.0,405.4681,406.007,405.1588,405.4781,49872.0
2024-12-30 12:10:00,406.64,406.78,406.42,406.65,25906.0,405.8074,405.9472,405.5879,405.8174,25906.0
2024-12-30 12:20:00,406.66,407.24,406.6,407.13,108896.0,405.8274,406.4062,405.7675,406.2964,108896.0
2024-12-30 12:30:00,407.16,407.39,407.05,407.24,50212.0,406.3264,406.5559,406.2166,406.4062,50212.0
2024-12-30 12:40:00,407.33,408.06,407.13,408.01,21527.0,406.496,407.2245,406.2964,407.1746,21527.0
2024-12-30 12:50:00,408.03,408.08,406.8,407.88,26740.0,407.1946,407.2445,405.9671,407.0449,26740.0
2024-12-30 13:00:00,407.84,407.84,407.01,407.47,11078.0,407.005,407.005,406.1767,406.6357,11078.0
2024-12-30 13:10:00,407.46,408.17,407.46,407.63,28291.0,406.6258,407.3343,406.6258,406.7954,28291.0
2024-12-30 13:20:00,407.64,407.77,406.75,407.33,19411.0,406.8054,406.9351,405.9172,406.496,19411.0
2024-12-30 13:30:00,407.24,407.9,407.09,407.55,20304.0,406.4062,407.0649,406.2565,406.7156,20304.0
2024-12-30 13:40:00,407.62,408.08,407.39,407.96,11582.0,406.7854,407.2445,406.5559,407.1247,11582.0
2024-12-30 13:50:00,407.88,407.89,407.5,407.74,20248.0,407.0449,407.0549,406.6657,406.9052,20248.0
2024-12-30 14:00:00,407.74,407.75,407.17,407.35,10845.0,406.9052,406.9152,406.3364,406.516,10845.0
2024-12-30 14:10:00,407.44,407.44,406.75,406.88,19533.0,406.6058,406.6058,405.9172,406.0469,19533.0
2024-12-30 14:20:00,406.83,407.22,406.49,407.07,16237.0,405.997,406.3862,405.6577,406.2366,16237.0
2024-12-30 14:30:00,407.07,407.53,406.99,407.11,13966.0,406.2366,406.6956,406.1567,406.2765,13966.0
2024-12-30 14:40:00,407.19,407.53,407.1,407.36,11984.0,406.3563,406.6956,406.2665,406.526,11984.0
2024-12-30 14:50:00,407.33,407.7,407.33,407.58,11268.0,406.496,406.8653,406.496,406.7455,11268.0
2024-12-30 15:00:00,407.45,407.67,407.0,407.22,42106.0,406.6158,406.8353,406.1667,406.3862,42106.0
2024-12-30 15:10:00,407.26,407.73,407.06,407.58,25597.0,406.4262,406.8952,406.2266,406.7455,25597.0
2024-12-30 15:20:00,407.55,407.6,406.3,406.36,32763.0,406.7156,406.7655,405.4681,405.528,32763.0
2024-12-30 15:30:00,406.37,406.76,406.16,406.28,16245.0,405.538,405.9272,405.3284,405.4482,16245.0
2024-12-30 15:40:00,406.35,406.8,406.22,406.59,21041.0,405.518,405.9671,405.3883,405.7575,21041.0
2024-12-30 15:50:00,406.46,406.83,405.13,405.15,76358.0,405.6278,405.997,404.3005,404.3205,76358.0
2024-12-31 09:30:00,406.29,406.61,404.54,404.54,23448.0,405.4582,405.7775,403.7117,403.7117,23448.0
2024-12-31 09:40:00,404.65,405.7,404.33,405.57,21890.0,403.8215,404.8694,403.5022,404.7396,21890.0
2024-12-31 09:50:00,405.58,405.68,404.75,405.68,12985.0,404.7496,404.8494,403.9213,404.8494,12985.0
2024-12-31 10:00:00,405.48,406.05,404.15,404.27,28239.0,404.6498,405.2186,403.3225,403.4423,28239.0
2024-12-31 10:10:00,404.34,405.41,403.96,405.36,21531.0,403.5121,404.58,403.1329,404.5301,21531.0
2024-12-31 10:20:00,405.43,406.21,405.07,405.45,52993.0,404.5999,405.3783,404.2407,404.6199,52993.0
2024-12-31 10:30:00,405.3,405.78,404.66,405.27,7867.0,404.4702,404.9492,403.8315,404.4402,7867.0
2024-12-31 10:40:00,404.89,404.96,404.39,404.39,17265.0,404.061,404.1309,403.562,403.562,17265.0
2024-12-31 10:50:00,404.59,405.19,404.54,404.68,5677.0,403.7616,404.3604,403.7117,403.8515,5677.0
2024-12-31 11:00:00,404.63,404.64,403.44,403.93,11918.0,403.8016,403.8115,402.614,403.103,11918.0
2024-12-31 11:10:00,404.05,404.05,403.51,403.51,15407.0,403.2227,403.2227,402.6838,402.6838,15407.0
2024-12-31 11:20:00,403.21,403.51,403.15,403.19,10713.0,402.3845,402.6838,402.3246,402.3645,10713.0
2024-12-31 11:30:00,403.1,403.28,402.83,403.06,14940.0,402.2747,402.4543,402.0052,402.2348,14940.0
2024-12-31 11:40:00,403.06,404.08,402.94,404.06,32365.0,402.2348,403.2527,402.115,403.2327,32365.0
2024-12-31 11:50:00,404.05,404.2,403.45,403.69,46856.0,403.2227,403.3724,402.624,402.8635,46856.0
2024-12-31 12:00:00,403.61,403.93,403.12,403.93,58940.0,402.7836,403.103,402.2946,403.103,58940.0
2024-12-31 12:10:00,403.85,403.86,403.32,403.72,57400.0,403.0231,403.0331,402.4942,402.8934,57400.0
2024-12-31 12:20:00,403.71,403.71,402.42,402.42,9867.0,402.8834,402.8834,401.5961,401.5961,9867.0
2024-12-31 12:30:00,402.51,402.6,401.51,401.51,17488.0,401.6859,401.7757,400.6879,400.6879,17488.0
2024-12-31 12:40:00,401.59,401.95,401.45,401.71,7564.0,400.7678,401.127,400.6281,400.8875,7564.0
2024-12-31 12:50:00,401.83,403.16,401.78,403.16,14791.0,401.0073,402.3346,400.9574,402.3346,14791.0
2024-12-31 13:00:00,403.03,403.73,402.99,403.24,20716.0,402.2048,402.9034,402.1649,402.4144,20716.0
2024-12-31 13:10:00,403.13,403.22,402.73,402.8,3396.0,402.3046,402.3944,401.9054,401.9753,3396.0
2024-12-31 13:20:00,402.48,402.51,401.56,401.6,15034.0,401.656,401.6859,400.7378,400.7778,15034.0
2024-12-31 13:30:00,401.65,402.08,401.43,401.73,12814.0,400.8277,401.2568,400.6081,400.9075,12814.0
2024-12-31 13:40:00,401.76,402.25,401.73,402.18,38675.0,400.9374,401.4264,400.9075,401.3566,38675.0
2024-12-31 13:50:00,402.25,402.52,401.65,401.68,6877.0,401.4264,401.6959,400.8277,400.8576,6877.0
2024-12-31 14:00:00,401.52,402.21,401.36,402.21,9673.0,400.6979,401.3865,400.5382,401.3865,9673.0
2024-12-31 14:10:00,402.28,402.59,401.83,401.84,11051.0,401.4564,401.7657,401.0073,401.0173,11051.0
2024-12-31 14:20:00,401.54,401.77,401.32,401.36,4118.0,400.7179,400.9474,400.4983,400.5382,4118.0
2024-12-31 14:30:00,401.24,401.65,401.1,401.65,7877.0,400.4185,400.8277,400.2788,400.8277,7877.0
2024-12-31 14:40:00,401.61,401.61,400.89,401.59,14514.0,400.7877,400.7877,400.0692,400.7678,14514.0
2024-12-31 14:50:00,401.53,402.37,401.53,402.31,10336.0,400.7079,401.5462,400.7079,401.4863,10336.0
2024-12-31 15:00:00,402.37,402.77,402.1,402.52,10129.0,401.5462,401.9454,401.2767,401.6959,10129.0
2024-12-31 15:10:00,402.44,402.44,401.5,402.23,6392.0,401.616,401.616,400.678,401.4065,6392.0
2024-12-31 15:20:00,402.22,403.17,402.22,402.98,5484.0,401.3965,402.3445,401.3965,402.1549,5484.0
2024-12-31 15:30:00,403.18,403.26,402.56,402.57,8680.0,402.3545,402.4344,401.7358,401.7458,8680.0
2024-12-31 15:40:00,402.47,403.06,402.08,402.95,10347.0,401.646,402.2348,401.2568,402.125,10347.0
2024-12-31 15:50:00,402.7,402.75,400.82,401.63,52424.0,401.8755,401.9254,399.9994,400.8077,52424.0
2025-01-02 09:30:00,403.21,404.28,400.66,400.67,74023.0,402.3845,403.4523,399.8397,399.8497,74023.0
2025-01-02 09:40:00,401.12,402.85,400.77,402.85,48678.0,400.2987,402.0252,399.9495,402.0252,48678.0
2025-01-02 09:50:00,402.84,404.79,402.64,404.66,17580.0,402.0152,403.9612,401.8156,403.8315,17580.0
2025-01-02 10:00:00,404.97,405.63,404.33,405.32,13244.0,404.1409,404.7995,403.5022,404.4901,13244.0
2025-01-02 10:10:00,405.23,405.71,404.64,404.76,62791.0,404.4003,404.8793,403.8115,403.9313,62791.0
2025-01-02 10:20:00,404.29,404.29,402.35,402.81,33861.0,403.4622,403.4622,401.5262,401.9853,33861.0
2025-01-02 10:30:00,402.65,402.93,401.67,402.22,44658.0,401.8256,402.105,400.8476,401.3965,44658.0
2025-01-02 10:40:00,402.21,402.76,401.28,402.72,15192.0,401.3865,401.9354,400.4584,401.8955,15192.0
2025-01-02 10:50:00,402.76,403.33,402.13,402.38,6817.0,401.9354,402.5042,401.3067,401.5562,6817.0
2025-01-02 11:00:00,402.49,402.55,400.77,401.55,15318.0,401.6659,401.7258,399.9495,400.7279,15318.0
2025-01-02 11:10:00,401.54,402.45,401.27,402.45,25506.0,400.7179,401.626,400.4484,401.626,25506.0
2025-01-02 11:20:00,402.44,403.06,401.88,402.87,11523.0,401.616,402.2348,401.0572,402.0452,11523.0
2025-01-02 11:30:00,402.76,403.45,402.48,403.38,35271.0,401.9354,402.624,401.656,402.5541,35271.0
2025-01-02 11:40:00,403.02,403.8,402.97,403.8,29566.0,402.1948,402.9733,402.145,402.9733,29566.0
2025-01-02 11:50:00,403.8,404.02,402.77,403.31,13983.0,402.9733,403.1928,401.9454,402.4843,13983.0
2025-01-02 12:00:00,403.31,403.62,402.69,402.82,15352.0,402.4843,402.7936,401.8655,401.9953,15352.0
2025-01-02 12:10:00,402.89,403.62,402.84,402.84,22737.0,402.0651,402.7936,402.0152,402.0152,22737.0
2025-01-02 12:20:00,402.81,402.81,399.93,400.15,12622.0,401.9853,401.9853,399.1112,399.3307,12622.0
2025-01-02 12:30:00,399.71,399.98,398.33,398.46,31080.0,398.8916,399.1611,397.5145,397.6442,31080.0
2025-01-02 12:40:00,398.34,398.46,397.45,397.48,16946.0,397.5244,397.6442,396.6363,396.6662,16946.0
2025-01-02 12:50:00,396.96,398.89,396.96,398.6,7439.0,396.1473,398.0733,396.1473,397.7839,7439.0
2025-01-02 13:00:00,398.32,398.85,397.37,398.77,20441.0,397.5045,398.0334,396.5564,397.9536,20441.0
2025-01-02 13:10:00,398.46,398.46,397.52,398.11,15381.0,397.6442,397.6442,396.7061,397.2949,15381.0
2025-01-02 13:20:00,398.39,398.76,397.96,398.66,3803.0,397.5743,397.9436,397.1452,397.8438,3803.0
2025-01-02 13:30:00,398.44,398.44,397.35,397.89,11915.0,397.6242,397.6242,396.5365,397.0754,11915.0
2025-01-02 13:40:00,397.74,398.6,397.74,397.91,28094.0,396.9257,397.7839,396.9257,397.0953,28094.0
2025-01-02 13:50:00,397.93,398.39,397.45,398.34,11911.0,397.1153,397.5743,396.6363,397.5244,11911.0
2025-01-02 14:00:00,398.42,399.38,398.09,398.81,62966.0,397.6043,398.5623,397.2749,397.9935,62966.0
2025-01-02 14:10:00,398.79,399.15,398.53,398.97,10197.0,397.9735,398.3328,397.714,398.1531,10197.0
2025-01-02 14:20:00,398.83,399.76,398.83,399.54,19201.0,398.0134,398.9415,398.0134,398.722,19201.0
2025-01-02 14:30:00,399.44,399.46,398.87,399.28,15456.0,398.6222,398.6421,398.0533,398.4625,15456.0
2025-01-02 14:40:00,399.1,399.81,398.68,399.69,15276.0,398.2829,398.9914,397.8637,398.8717,15276.0
2025-01-02 14:50:00,399.72,400.13,398.85,398.85,42595.0,398.9016,399.3108,398.0334,398.0334,42595.0
2025-01-02 15:00:00,398.74,399.89,398.74,399.88,10979.0,397.9236,399.0713,397.9236,399.0613,10979.0
2025-01-02 15:10:00,399.86,400.69,399.82,400.4,7325.0,399.0413,399.8696,399.0014,399.5802,7325.0
2025-01-02 15:20:00,400.42,400.66,400.2,400.43,19194.0,399.6002,399.8397,399.3806,399.6102,19194.0
2025-01-02 15:30:00,400.47,400.97,399.79,399.96,16194.0,399.6501,400.149,398.9715,399.1411,16194.0
2025-01-02 15:40:00,399.99,400.65,399.98,400.65,22358.0,399.1711,399.8297,399.1611,399.8297,22358.0
2025-01-02 15:50:00,400.79,400.97,400.13,400.76,107546.0,399.9694,400.149,399.3108,399.9395,107546.0
2025-01-03 09:30:00,403.0,405.41,402.75,405.41,79950.0,402.1749,404.58,401.9254,404.58,79950.0
2025-01-03 09:40:00,405.46,405.75,404.16,404.54,66035.0,404.6299,404.9193,403.3325,403.7117,66035.0
2025-01-03 09:50:00,404.71,404.94,403.57,404.83,32256.0,403.8814,404.1109,402.7437,404.0011,32256.0
2025-01-03 10:00:00,404.93,405.78,404.13,405.27,9784.0,404.1009,404.9492,403.3026,404.4402,9784.0
2025-01-03 10:10:00,405.28,405.48,403.53,403.65,14922.0,404.4502,404.6498,402.7038,402.8236,14922.0
2025-01-03 10:20:00,403.58,404.02,402.6,403.95,32761.0,402.7537,403.1928,401.7757,403.1229,32761.0
2025-01-03 10:30:00,403.53,404.69,403.34,403.89,27146.0,402.7038,403.8614,402.5142,403.0631,27146.0
2025-01-03 10:40:00,404.14,404.89,404.12,404.46,40386.0,403.3126,404.061,403.2926,403.6319,40386.0
2025-01-03 10:50:00,404.13,404.7,404.13,404.55,9513.0,403.3026,403.8714,403.3026,403.7217,9513.0
2025-01-03 11:00:00,404.57,405.03,403.85,403.97,9811.0,403.7417,404.2007,403.0231,403.1429,9811.0
2025-01-03 11:10:00,404.06,404.49,403.74,404.49,21319.0,403.2327,403.6618,402.9134,403.6618,21319.0
2025-01-03 11:20:00,404.5,405.26,404.43,405.26,42667.0,403.6718,404.4303,403.602,404.4303,42667.0
2025-01-03 11:30:00,405.24,406.0,405.24,405.81,22684.0,404.4103,405.1687,404.4103,404.9791,22684.0
2025-01-03 11:40:00,405.87,406.3,405.82,406.21,7057.0,405.039,405.4681,404.9891,405.3783,7057.0
2025-01-03 11:50:00,406.3,406.35,405.83,405.83,7862.0,405.4681,405.518,404.9991,404.9991,7862.0
2025-01-03 12:00:00,405.9,406.27,405.87,405.91,3484.0,405.069,405.4382,405.039,405.0789,3484.0
2025-01-03 12:10:00,405.91,406.08,405.53,405.65,8964.0,405.0789,405.2486,404.6997,404.8195,8964.0
2025-01-03 12:20:00,405.62,406.0,405.44,405.55,8754.0,404.7895,405.1687,404.6099,404.7197,8754.0
2025-01-03 12:30:00,405.54,405.76,405.36,405.71,4734.0,404.7097,404.9292,404.5301,404.8793,4734.0
2025-01-03 12:40:00,405.68,405.81,405.59,405.69,5274.0,404.8494,404.9791,404.7596,404.8594,5274.0
2025-01-03 12:50:00,405.88,406.12,405.76,406.03,59968.0,405.049,405.2885,404.9292,405.1987,59968.0
2025-01-03 13:00:00,406.07,406.07,405.69,406.02,4046.0,405.2386,405.2386,404.8594,405.1887,4046.0
2025-01-03 13:10:00,406.01,406.12,405.98,406.07,2845.0,405.1787,405.2885,405.1488,405.2386,2845.0
2025-01-03 13:20:00,406.22,406.67,406.15,406.64,12511.0,405.3883,405.8374,405.3184,405.8074,12511.0
2025-01-03 13:30:00,406.6,407.02,406.51,407.02,18273.0,405.7675,406.1867,405.6777,406.1867,18273.0
2025-01-03 13:40:00,407.04,407.17,406.96,407.0,15684.0,406.2066,406.3364,406.1268,406.1667,15684.0
2025-01-03 13:50:00,406.92,407.03,406.44,406.69,12374.0,406.0869,406.1966,405.6078,405.8573,12374.0
2025-01-03 14:00:00,406.58,407.16,406.43,407.08,7241.0,405.7476,406.3264,405.5979,406.2465,7241.0
2025-01-03 14:10:00,407.1,407.31,407.01,407.27,6271.0,406.2665,406.4761,406.1767,406.4361,6271.0
2025-01-03 14:20:00,407.38,407.38,406.98,407.16,14305.0,406.5459,406.5459,406.1467,406.3264,14305.0
2025-01-03 14:30:00,407.25,407.61,407.18,407.61,9192.0,406.4162,406.7755,406.3463,406.7755,9192.0
2025-01-03 14:40:00,407.69,407.71,407.37,407.53,4060.0,406.8553,406.8752,406.5359,406.6956,4060.0
2025-01-03 14:50:00,407.51,407.52,407.19,407.36,12391.0,406.6757,406.6856,406.3563,406.526,12391.0
2025-01-03 15:00:00,407.27,407.27,406.77,407.02,9628.0,406.4361,406.4361,405.9372,406.1867,9628.0
2025-01-03 15:10:00,407.08,407.18,406.88,407.14,7724.0,406.2465,406.3463,406.0469,406.3064,7724.0
2025-01-03 15:20:00,407.06,407.09,406.8,407.0,16898.0,406.2266,406.2565,405.9671,406.1667,16898.0
2025-01-03 15:30:00,406.98,406.98,406.59,406.92,33570.0,406.1467,406.1467,405.7575,406.0869,33570.0
2025-01-03 15:40:00,406.84,406.87,406.4,406.49,28002.0,406.007,406.037,405.5679,405.6577,28002.0
2025-01-03 15:50:00,406.48,407.38,406.35,407.19,129536.0,405.6478,406.5459,405.518,406.3563,129536.0
2025-01-06 09:30:00,411.52,412.58,411.27,412.07,50756.0,410.6774,411.7353,410.428,411.2263,50756.0
2025-01-06 09:40:00,412.22,413.0,411.81,413.0,13428.0,411.376,412.1544,410.9669,412.1544,13428.0
2025-01-06 09:50:00,413.07,413.14,412.22,412.52,10792.0,412.2243,412.2941,411.376,411.6754,10792.0
2025-01-06 10:00:00,412.87,412.95,412.47,412.77,7874.0,412.0247,412.1045,411.6255,411.9249,7874.0
2025-01-06 10:10:00,413.02,413.54,412.22,413.41,42947.0,412.1744,412.6933,411.376,412.5636,42947.0
2025-01-06 10:20:00,413.53,414.19,413.53,413.95,5574.0,412.6833,413.342,412.6833,413.1025,5574.0
2025-01-06 10:30:00,413.86,413.86,413.36,413.62,18444.0,413.0127,413.0127,412.5137,412.7731,18444.0
2025-01-06 10:40:00,413.69,414.41,413.69,414.03,34178.0,412.843,413.5615,412.843,413.1823,34178.0
2025-01-06 10:50:00,414.11,414.51,414.04,414.15,27165.0,413.2621,413.6613,413.1923,413.3021,27165.0
2025-01-06 11:00:00,414.24,414.51,413.86,414.36,232703.0,413.3919,413.6613,413.0127,413.5116,232703.0
2025-01-06 11:10:00,414.39,414.67,413.95,414.08,42890.0,413.5416,413.821,413.1025,413.2322,42890.0
2025-01-06 11:20:00,414.16,414.39,413.71,414.33,10385.0,413.312,413.5416,412.863,413.4817,10385.0
2025-01-06 11:30:00,414.23,414.34,413.98,414.08,12982.0,413.3819,413.4917,413.1324,413.2322,12982.0
2025-01-06 11:40:00,414.16,414.2,413.64,413.71,30083.0,413.312,413.352,412.7931,412.863,30083.0
2025-01-06 11:50:00,413.73,413.98,413.73,413.9,17779.0,412.8829,413.1324,412.8829,413.0526,17779.0
2025-01-06 12:00:00,413.74,414.07,413.39,414.03,21549.0,412.8929,413.2222,412.5436,413.1823,21549.0
2025-01-06 12:10:00,413.97,413.97,413.23,413.34,29284.0,413.1224,413.1224,412.3839,412.4937,29284.0
2025-01-06 12:20:00,413.39,413.49,413.11,413.37,31412.0,412.5436,412.6434,412.2642,412.5237,31412.0
2025-01-06 12:30:00,413.17,413.6,413.04,413.09,10221.0,412.3241,412.7532,412.1943,412.2442,10221.0
2025-01-06 12:40:00,413.05,413.05,412.52,412.75,51175.0,412.2043,412.2043,411.6754,411.9049,51175.0
2025-01-06 12:50:00,412.79,412.95,412.46,412.82,34273.0,411.9448,412.1045,411.6155,411.9748,34273.0
2025-01-06 13:00:00,412.7,412.7,411.75,412.46,12366.0,411.855,411.855,410.907,411.6155,12366.0
2025-01-06 13:10:00,412.4,412.62,411.95,412.18,7559.0,411.5556,411.7752,411.1066,411.3361,7559.0
2025-01-06 13:20:00,412.23,412.65,412.12,412.53,6440.0,411.386,411.8051,411.2762,411.6854,6440.0
2025-01-06 13:30:00,412.58,412.62,412.05,412.12,13507.0,411.7353,411.7752,411.2064,411.2762,13507.0
2025-01-06 13:40:00,412.23,412.23,411.15,411.3,8667.0,411.386,411.386,410.3082,410.4579,8667.0
2025-01-06 13:50:00,411.49,411.81,411.04,411.04,6306.0,410.6475,410.9669,410.1984,410.1984,6306.0
2025-01-06 14:00:00,411.18,411.19,410.73,410.93,5381.0,410.3381,410.3481,409.8891,410.0887,5381.0
2025-01-06 14:10:00,410.74,411.23,410.62,411.2,7253.0,409.899,410.388,409.7793,410.3581,7253.0
2025-01-06 14:20:00,411.13,411.43,411.09,411.19,14138.0,410.2882,410.5876,410.2483,410.3481,14138.0
2025-01-06 14:30:00,411.0,411.2,410.8,410.9,13073.0,410.1585,410.3581,409.9589,410.0587,13073.0
2025-01-06 14:40:00,410.97,411.32,410.83,411.21,17871.0,410.1286,410.4779,409.9889,410.3681,17871.0
2025-01-06 14:50:00,411.15,411.15,410.25,410.34,11931.0,410.3082,410.3082,409.41,409.4999,11931.0
2025-01-06 15:00:00,410.23,410.83,410.08,410.75,11684.0,409.3901,409.9889,409.2404,409.909,11684.0
2025-01-06 15:10:00,410.71,410.97,410.6,410.88,15967.0,409.8691,410.1286,409.7593,410.0388,15967.0
2025-01-06 15:20:00,410.87,411.41,410.83,411.4,9966.0,410.0288,410.5677,409.9889,410.5577,9966.0
2025-01-06 15:30:00,411.41,411.77,411.18,411.2,29299.0,410.5677,410.9269,410.3381,410.3581,29299.0
2025-01-06 15:40:00,411.21,411.46,410.34,410.38,49799.0,410.3681,410.6176,409.4999,409.5398,49799.0
2025-01-06 15:50:00,410.34,411.97,410.26,411.92,173835.0,409.4999,411.1265,409.42,411.0766,173835.0
2025-01-07 09:30:00,413.04,413.38,411.11,411.11,17965.0,412.1943,412.5336,410.2683,410.2683,17965.0
2025-01-07 09:40:00,410.83,412.49,410.83,412.19,15424.0,409.9889,411.6455,409.9889,411.3461,15424.0
2025-01-07 09:50:00,411.89,412.58,410.91,410.94,14368.0,411.0467,411.7353,410.0687,410.0986,14368.0
2025-01-07 10:00:00,410.95,410.95,408.34,408.53,40275.0,410.1086,410.1086,407.504,407.6936,40275.0
2025-01-07 10:10:00,408.44,409.16,407.59,408.23,10833.0,407.6038,408.3223,406.7555,407.3942,10833.0
2025-01-07 10:20:00,408.22,409.17,408.07,408.08,14853.0,407.3842,408.3323,407.2345,407.2445,14853.0
2025-01-07 10:30:00,407.96,408.15,405.11,405.12,13298.0,407.1247,407.3143,404.2806,404.2905,13298.0
2025-01-07 10:40:00,405.28,405.72,404.8,405.57,15168.0,404.4502,404.8893,403.9712,404.7396,15168.0
2025-01-07 10:50:00,405.64,407.61,405.52,407.54,25411.0,404.8095,406.7755,404.6897,406.7056,25411.0
2025-01-07 11:00:00,407.58,407.69,406.81,407.33,9861.0,406.7455,406.8553,405.9771,406.496,9861.0
2025-01-07 11:10:00,407.43,407.43,406.52,406.96,27547.0,406.5958,406.5958,405.6877,406.1268,27547.0
2025-01-07 11:20:00,406.94,407.93,406.57,407.6,11719.0,406.1068,407.0948,405.7376,406.7655,11719.0
2025-01-07 11:30:00,407.5,407.5,406.25,407.28,63489.0,406.6657,406.6657,405.4182,406.4461,63489.0
2025-01-07 11:40:00,407.27,407.58,406.55,406.65,7315.0,406.4361,406.7455,405.7176,405.8174,7315.0
2025-01-07 11:50:00,406.23,406.23,405.32,405.42,10119.0,405.3983,405.3983,404.4901,404.5899,10119.0
2025-01-07 12:00:00,405.48,405.81,405.25,405.49,9053.0,404.6498,404.9791,404.4203,404.6598,9053.0
2025-01-07 12:10:00,405.45,406.01,405.16,405.96,16408.0,404.6199,405.1787,404.3305,405.1288,16408.0
2025-01-07 12:20:00,405.72,405.83,404.87,405.22,4863.0,404.8893,404.9991,404.0411,404.3903,4863.0
2025-01-07 12:30:00,405.31,405.89,405.07,405.31,10253.0,404.4802,405.059,404.2407,404.4802,10253.0
2025-01-07 12:40:00,405.19,405.44,404.69,404.9,24076.0,404.3604,404.6099,403.8614,404.071,24076.0
2025-01-07 12:50:00,404.8,405.65,404.55,405.65,5841.0,403.9712,404.8195,403.7217,404.8195,5841.0
2025-01-07 13:00:00,405.76,406.37,405.58,406.37,4123.0,404.9292,405.538,404.7496,405.538,4123.0
2025-01-07 13:10:00,406.3,406.66,406.3,406.6,2504.0,405.4681,405.8274,405.4681,405.7675,2504.0
2025-01-07 13:20:00,406.6,406.92,406.6,406.78,3518.0,405.7675,406.0869,405.7675,405.9472,3518.0
2025-01-07 13:30:00,406.6,406.6,405.86,405.98,7120.0,405.7675,405.7675,405.029,405.1488,7120.0
2025-01-07 13:40:00,405.94,405.94,405.45,405.69,18703.0,405.1089,405.1089,404.6199,404.8594,18703.0
2025-01-07 13:50:00,405.53,405.77,405.45,405.58,6252.0,404.6997,404.9392,404.6199,404.7496,6252.0
2025-01-07 14:00:00,405.68,406.01,405.57,406.01,6124.0,404.8494,405.1787,404.7396,405.1787,6124.0
2025-01-07 14:10:00,406.01,406.17,405.65,405.7,11706.0,405.1787,405.3384,404.8195,404.8694,11706.0
2025-01-07 14:20:00,405.61,405.81,405.49,405.8,5835.0,404.7795,404.9791,404.6598,404.9692,5835.0
2025-01-07 14:30:00,405.77,405.77,405.01,405.01,15218.0,404.9392,404.9392,404.1808,404.1808,15218.0
2025-01-07 14:40:00,405.02,405.56,404.73,404.9,11820.0,404.1908,404.7296,403.9013,404.071,11820.0
2025-01-07 14:50:00,404.92,405.22,404.92,405.02,8975.0,404.091,404.3903,404.091,404.1908,8975.0
2025-01-07 15:00:00,405.07,405.07,404.34,404.45,12643.0,404.2407,404.2407,403.5121,403.6219,12643.0
2025-01-07 15:10:00,404.33,404.34,403.88,403.92,20133.0,403.5022,403.5121,403.0531,403.093,20133.0
2025-01-07 15:20:00,403.95,403.95,403.36,403.44,17653.0,403.1229,403.1229,402.5342,402.614,17653.0
2025-01-07 15:30:00,403.6,403.6,402.55,403.36,16353.0,402.7737,402.7737,401.7258,402.5342,16353.0
2025-01-07 15:40:00,403.37,403.93,403.18,403.78,54966.0,402.5441,403.103,402.3545,402.9533,54966.0
2025-01-07 15:50:00,403.79,404.17,403.37,403.86,126912.0,402.9633,403.3425,402.5441,403.0331,126912.0
2025-01-08 09:30:00,404.64,404.64,403.42,403.42,82737.0,403.8115,403.8115,402.594,402.594,82737.0
2025-01-08 09:40:00,403.56,404.74,403.41,404.51,45096.0,402.7337,403.9113,402.5841,403.6818,45096.0
2025-01-08 09:50:00,404.74,404.98,403.26,404.4,12272.0,403.9113,404.1508,402.4344,403.572,12272.0
2025-01-08 10:00:00,404.33,405.49,404.33,404.49,8371.0,403.5022,404.6598,403.5022,403.6618,8371.0
2025-01-08 10:10:00,404.71,404.77,402.3,403.36,38168.0,403.8814,403.9413,401.4763,402.5342,38168.0
2025-01-08 10:20:00,403.4,403.82,402.35,403.21,22620.0,402.5741,402.9932,401.5262,402.3845,22620.0
2025-01-08 10:30:00,403.28,404.6,402.98,403.79,17526.0,402.4543,403.7716,402.1549,402.9633,17526.0
2025-01-08 10:40:00,403.64,403.95,403.28,403.64,16039.0,402.8136,403.1229,402.4543,402.8136,16039.0
2025-01-08 10:50:00,403.76,404.43,403.76,404.31,4967.0,402.9333,403.602,402.9333,403.4822,4967.0
2025-01-08 11:00:00,404.31,404.31,403.15,403.53,9389.0,403.4822,403.4822,402.3246,402.7038,9389.0
2025-01-08 11:10:00,404.03,404.17,403.64,403.91,6494.0,403.2028,403.3425,402.8136,403.083,6494.0
2025-01-08 11:20:00,403.97,404.44,403.85,403.98,22963.0,403.1429,403.6119,403.0231,403.1529,22963.0
2025-01-08 11:30:00,404.12,405.05,404.12,404.84,26002.0,403.2926,404.2207,403.2926,404.0111,26002.0
2025-01-08 11:40:00,404.7,405.31,404.7,404.97,19677.0,403.8714,404.4802,403.8714,404.1409,19677.0
2025-01-08 11:50:00,404.9,405.02,404.81,404.9,248222.0,404.071,404.1908,403.9812,404.071,248222.0
2025-01-08 12:00:00,404.93,404.93,403.65,403.73,8565.0,404.1009,404.1009,402.8236,402.9034,8565.0
2025-01-08 12:10:00,403.85,403.85,402.92,402.96,8813.0,403.0231,403.0231,402.0951,402.135,8813.0
2025-01-08 12:20:00,403.09,403.14,401.25,401.25,9225.0,402.2647,402.3146,400.4285,400.4285,9225.0
2025-01-08 12:30:00,401.58,402.15,400.97,401.66,30881.0,400.7578,401.3266,400.149,400.8376,30881.0
2025-01-08 12:40:00,401.66,402.55,401.66,402.18,7648.0,400.8376,401.7258,400.8376,401.3566,7648.0
2025-01-08 12:50:00,402.23,403.04,402.21,402.92,4354.0,401.4065,402.2148,401.3865,402.0951,4354.0
2025-01-08 13:00:00,403.32,403.93,403.08,403.85,6291.0,402.4942,403.103,402.2547,403.0231,6291.0
2025-01-08 13:10:00,403.91,404.55,403.84,404.47,3109.0,403.083,403.7217,403.0132,403.6419,3109.0
2025-01-08 13:20:00,404.44,405.32,404.12,405.07,8691.0,403.6119,404.4901,403.2926,404.2407,8691.0
2025-01-08 13:30:00,404.85,405.05,404.55,405.04,16123.0,404.0211,404.2207,403.7217,404.2107,16123.0
2025-01-08 13:40:00,404.9,404.9,404.19,404.25,4417.0,404.071,404.071,403.3625,403.4223,4417.0
2025-01-08 13:50:00,404.28,404.29,403.09,403.89,10010.0,403.4523,403.4622,402.2647,403.0631,10010.0
2025-01-08 14:00:00,403.71,405.05,403.19,404.97,8625.0,402.8834,404.2207,402.3645,404.1409,8625.0
2025-01-08 14:10:00,404.91,404.98,403.93,404.83,7205.0,404.081,404.1508,403.103,404.0011,7205.0
2025-01-08 14:20:00,404.81,405.9,404.71,405.74,12975.0,403.9812,405.069,403.8814,404.9093,12975.0
2025-01-08 14:30:00,405.52,405.52,404.29,404.29,8424.0,404.6897,404.6897,403.4622,403.4622,8424.0
2025-01-08 14:40:00,404.29,404.46,403.86,404.29,7001.0,403.4622,403.6319,403.0331,403.4622,7001.0
2025-01-08 14:50:00,404.47,404.47,403.95,404.13,15728.0,403.6419,403.6419,403.1229,403.3026,15728.0
2025-01-08 15:00:00,404.2,404.43,403.96,404.06,9713.0,403.3724,403.602,403.1329,403.2327,9713.0
2025-01-08 15:10:00,404.07,404.24,403.45,404.17,17475.0,403.2427,403.4124,402.624,403.3425,17475.0
2025-01-08 15:20:00,404.3,404.51,404.08,404.51,10550.0,403.4722,403.6818,403.2527,403.6818,10550.0
2025-01-08 15:30:00,404.35,404.43,403.64,403.64,10363.0,403.5221,403.602,402.8136,402.8136,10363.0
2025-01-08 15:40:00,403.61,404.22,403.61,403.99,253192.0,402.7836,403.3924,402.7836,403.1629,253192.0
2025-01-08 15:50:00,403.99,404.78,403.99,404.41,91142.0,403.1629,403.9512,403.1629,403.582,91142.0
2025-01-10 09:30:00,401.69,401.85,398.81,399.35,68680.0,400.8676,401.0272,397.9935,398.5324,68680.0
2025-01-10 09:40:00,399.22,399.89,397.89,398.27,27586.0,398.4026,399.0713,397.0754,397.4546,27586.0
2025-01-10 09:50:00,398.12,398.74,397.92,398.56,18352.0,397.3049,397.9236,397.1053,397.744,18352.0
2025-01-10 10:00:00,398.32,398.33,395.51,395.73,35757.0,397.5045,397.5145,394.7002,394.9198,35757.0
2025-01-10 10:10:00,395.73,396.85,395.32,396.49,27811.0,394.9198,396.0375,394.5106,395.6782,27811.0
2025-01-10 10:20:00,396.53,398.41,396.53,398.31,42084.0,395.7181,397.5943,395.7181,397.4945,42084.0
2025-01-10 10:30:00,398.28,399.37,397.98,399.26,31225.0,397.4646,398.5523,397.1652,398.4425,31225.0
2025-01-10 10:40:00,399.16,400.12,398.81,399.87,28444.0,398.3428,399.3008,397.9935,399.0513,28444.0
2025-01-10 10:50:00,399.85,399.87,397.74,397.78,47240.0,399.0313,399.0513,396.9257,396.9656,47240.0
2025-01-10 11:00:00,397.97,397.97,396.97,397.32,9197.0,397.1552,397.1552,396.1572,396.5065,9197.0
2025-01-10 11:10:00,397.19,397.39,396.68,396.87,18652.0,396.3768,396.5764,395.8678,396.0574,18652.0
2025-01-10 11:20:00,397.06,397.48,396.81,396.98,8997.0,396.2471,396.6662,395.9976,396.1672,8997.0
2025-01-10 11:30:00,396.5,397.0,396.0,396.31,10623.0,395.6882,396.1872,395.1892,395.4986,10623.0
2025-01-10 11:40:00,396.6,397.84,396.59,397.17,4477.0,395.788,397.0255,395.778,396.3568,4477.0
2025-01-10 11:50:00,397.15,397.61,396.35,396.35,138837.0,396.3369,396.7959,395.5385,395.5385,138837.0
2025-01-10 12:00:00,396.3,396.56,396.1,396.18,10822.0,395.4886,395.7481,395.289,395.3689,10822.0
2025-01-10 12:10:00,396.21,396.9,396.2,396.9,11191.0,395.3988,396.0874,395.3888,396.0874,11191.0
2025-01-10 12:20:00,396.95,397.57,396.39,397.57,7610.0,396.1373,396.756,395.5784,396.756,7610.0
2025-01-10 12:30:00,397.45,398.25,397.39,398.15,6419.0,396.6363,397.4346,396.5764,397.3348,6419.0
2025-01-10 12:40:00,398.08,398.72,398.08,398.61,2352.0,397.265,397.9037,397.265,397.7939,2352.0
2025-01-10 12:50:00,398.51,399.14,398.48,399.14,4889.0,397.6941,398.3228,397.6641,398.3228,4889.0
2025-01-10 13:00:00,398.93,399.46,398.51,399.46,6716.0,398.1132,398.6421,397.6941,398.6421,6716.0
2025-01-10 13:10:00,399.53,399.85,399.16,399.53,15414.0,398.712,399.0313,398.3428,398.712,15414.0
2025-01-10 13:20:00,399.47,400.6,399.47,400.32,20761.0,398.6521,399.7798,398.6521,399.5004,20761.0
2025-01-10 13:30:00,400.25,400.75,399.91,400.69,9685.0,399.4305,399.9295,399.0912,399.8696,9685.0
2025-01-10 13:40:00,400.57,400.88,400.29,400.88,19080.0,399.7499,400.0592,399.4704,400.0592,19080.0
2025-01-10 13:50:00,400.82,401.43,400.67,401.3,14046.0,399.9994,400.6081,399.8497,400.4784,14046.0
2025-01-10 14:00:00,401.34,401.35,399.37,399.37,9699.0,400.5183,400.5283,398.5523,398.5523,9699.0
2025-01-10 14:10:00,399.49,399.7,399.4,399.6,64275.0,398.6721,398.8816,398.5823,398.7819,64275.0
2025-01-10 14:20:00,399.28,400.13,398.98,400.03,18760.0,398.4625,399.3108,398.1631,399.211,18760.0
2025-01-10 14:30:00,399.7,399.81,399.2,399.67,12198.0,398.8816,398.9914,398.3827,398.8517,12198.0
2025-01-10 14:40:00,399.65,399.84,398.92,398.97,24187.0,398.8317,399.0214,398.1032,398.1531,24187.0
2025-01-10 14:50:00,398.96,399.85,398.86,399.45,23517.0,398.1432,399.0313,398.0434,398.6322,23517.0
2025-01-10 15:00:00,399.6,399.85,399.14,399.3,13595.0,398.7819,399.0313,398.3228,398.4825,13595.0
2025-01-10 15:10:00,399.25,399.37,397.94,398.2,23115.0,398.4326,398.5523,397.1252,397.3847,23115.0
2025-01-10 15:20:00,398.27,398.47,397.98,398.27,9411.0,397.4546,397.6542,397.1652,397.4546,9411.0
2025-01-10 15:30:00,398.13,398.53,397.68,398.26,14310.0,397.3149,397.714,396.8658,397.4446,14310.0
2025-01-10 15:40:00,398.3,398.52,397.88,398.07,13773.0,397.4845,397.7041,397.0654,397.255,13773.0
2025-01-10 15:50:00,397.92,398.73,397.76,398.2,141686.0,397.1053,397.9136,396.9456,397.3847,141686.0
2025-01-13 09:30:00,392.88,393.47,391.93,392.17,49753.0,392.0756,392.6644,391.1276,391.3671,49753.0
2025-01-13 09:40:00,392.02,393.27,391.79,392.68,37168.0,391.2174,392.4648,390.9878,391.876,37168.0
2025-01-13 09:50:00,392.75,394.51,392.64,393.77,16275.0,391.9459,393.7023,391.8361,392.9638,16275.0
2025-01-13 10:00:00,393.71,394.68,393.26,393.75,35256.0,392.9039,393.8719,392.4548,392.9438,35256.0
2025-01-13 10:10:00,393.69,393.8,392.91,393.63,24004.0,392.884,392.9937,392.1055,392.8241,24004.0
2025-01-13 10:20:00,393.57,393.91,392.16,392.22,10753.0,392.7642,393.1035,391.3571,391.417,10753.0
2025-01-13 10:30:00,392.21,394.16,392.2,394.07,45274.0,391.407,393.353,391.397,393.2632,45274.0
2025-01-13 10:40:00,394.18,394.95,393.8,394.91,24762.0,393.3729,394.1414,392.9937,394.1015,24762.0
2025-01-13 10:50:00,394.78,394.78,393.51,393.54,29676.0,393.9717,393.9717,392.7043,392.7343,29676.0
2025-01-13 11:00:00,393.68,393.9,392.78,392.93,52986.0,392.874,393.0935,391.9758,392.1255,52986.0
2025-01-13 11:10:00,392.97,393.3,392.8,392.98,13685.0,392.1654,392.4947,391.9958,392.1754,13685.0
2025-01-13 11:20:00,392.79,393.17,392.5,392.84,194781.0,391.9858,392.365,391.6964,392.0357,194781.0
2025-01-13 11:30:00,392.76,393.79,392.75,393.05,51298.0,391.9559,392.9837,391.9459,392.2453,51298.0
2025-01-13 11:40:00,393.07,394.13,393.07,393.84,10054.0,392.2652,393.3231,392.2652,393.0336,10054.0
2025-01-13 11:50:00,393.81,393.81,392.28,392.44,34720.0,393.0037,393.0037,391.4768,391.6365,34720.0
2025-01-13 12:00:00,392.45,393.26,392.06,393.25,11465.0,391.6465,392.4548,391.2573,392.4449,11465.0
2025-01-13 12:10:00,393.31,394.2,393.27,394.2,54864.0,392.5047,393.3929,392.4648,393.3929,54864.0
2025-01-13 12:20:00,394.04,394.73,394.03,394.53,13117.0,393.2332,393.9218,393.2233,393.7222,13117.0
2025-01-13 12:30:00,394.35,394.65,394.12,394.13,12966.0,393.5426,393.842,393.3131,393.3231,12966.0
2025-01-13 12:40:00,394.02,394.38,393.8,394.13,9298.0,393.2133,393.5725,392.9937,393.3231,9298.0
2025-01-13 12:50:00,394.3,395.16,394.26,395.16,18765.0,393.4927,394.3509,393.4528,394.3509,18765.0
2025-01-13 13:00:00,395.18,395.39,395.0,395.14,25496.0,394.3709,394.5805,394.1913,394.331,25496.0
2025-01-13 13:10:00,395.14,395.45,394.82,394.83,17720.0,394.331,394.6403,394.0116,394.0216,17720.0
2025-01-13 13:20:00,394.75,395.29,394.75,395.29,7991.0,393.9418,394.4807,393.9418,394.4807,7991.0
2025-01-13 13:30:00,395.5,395.59,395.04,395.42,17006.0,394.6902,394.7801,394.2312,394.6104,17006.0
2025-01-13 13:40:00,395.39,395.55,394.85,395.46,16078.0,394.5805,394.7401,394.0416,394.6503,16078.0
2025-01-13 13:50:00,395.47,395.54,394.97,395.39,9919.0,394.6603,394.7302,394.1613,394.5805,9919.0
2025-01-13 14:00:00,395.45,395.52,395.0,395.01,17356.0,394.6403,394.7102,394.1913,394.2012,17356.0
2025-01-13 14:10:00,395.0,395.25,394.5,394.5,30282.0,394.1913,394.4408,393.6923,393.6923,30282.0
2025-01-13 14:20:00,394.52,395.51,394.46,395.51,26472.0,393.7123,394.7002,393.6524,394.7002,26472.0
2025-01-13 14:30:00,395.42,395.65,395.17,395.64,28084.0,394.6104,394.8399,394.3609,394.83,28084.0
2025-01-13 14:40:00,395.65,396.13,395.05,395.05,15687.0,394.8399,395.319,394.2412,394.2412,15687.0
2025-01-13 14:50:00,395.19,395.76,395.04,395.66,26394.0,394.3809,394.9497,394.2312,394.8499,26394.0
2025-01-13 15:00:00,395.69,395.69,395.29,395.45,21107.0,394.8799,394.8799,394.4807,394.6403,21107.0
2025-01-13 15:10:00,395.41,395.9,395.3,395.9,101518.0,394.6004,395.0894,394.4907,395.0894,101518.0
2025-01-13 15:20:00,395.9,396.0,395.12,395.27,44478.0,395.0894,395.1892,394.311,394.4607,44478.0
2025-01-13 15:30:00,395.27,395.6,395.08,395.19,62996.0,394.4607,394.79,394.2711,394.3809,62996.0
2025-01-13 15:40:00,395.21,395.77,395.21,395.64,216422.0,394.4008,394.9597,394.4008,394.83,216422.0
2025-01-13 15:50:00,395.69,397.01,395.64,396.68,185058.0,394.8799,396.1972,394.83,395.8678,185058.0
2025-01-14 09:30:00,399.48,399.91,398.15,399.59,64308.0,398.6621,399.0912,397.3348,398.7719,64308.0
2025-01-14 09:40:00,399.7,399.75,398.36,398.63,11867.0,398.8816,398.9315,397.5444,397.8138,11867.0
2025-01-14 09:50:00,398.87,398.87,396.93,396.93,8995.0,398.0533,398.0533,396.1173,396.1173,8995.0
2025-01-14 10:00:00,397.04,398.64,396.77,398.56,15489.0,396.2271,397.8238,395.9576,397.744,15489.0
2025-01-14 10:10:00,398.66,399.41,398.62,399.41,4408.0,397.8438,398.5922,397.8039,398.5922,4408.0
2025-01-14 10:20:00,398.63,398.88,397.56,397.61,26096.0,397.8138,398.0633,396.746,396.7959,26096.0
2025-01-14 10:30:00,397.8,397.8,396.51,396.54,10917.0,396.9855,396.9855,395.6982,395.7281,10917.0
2025-01-14 10:40:00,396.65,397.57,396.65,396.79,11120.0,395.8379,396.756,395.8379,395.9776,11120.0
2025-01-14 10:50:00,396.52,397.1,396.04,396.1,8711.0,395.7082,396.287,395.2291,395.289,8711.0
2025-01-14 11:00:00,395.98,396.01,394.89,395.76,13540.0,395.1693,395.1992,394.0815,394.9497,13540.0
2025-01-14 11:10:00,395.73,395.8,395.19,395.2,7150.0,394.9198,394.9896,394.3809,394.3909,7150.0
2025-01-14 11:20:00,395.62,396.24,395.48,395.48,18985.0,394.81,395.4287,394.6703,394.6703,18985.0
2025-01-14 11:30:00,395.35,395.79,394.97,394.97,8045.0,394.5406,394.9797,394.1613,394.1613,8045.0
2025-01-14 11:40:00,395.15,395.22,394.24,394.34,14778.0,394.341,394.4108,393.4328,393.5326,14778.0
2025-01-14 11:50:00,394.4,394.58,393.74,393.74,8101.0,393.5925,393.7721,392.9338,392.9338,8101.0
2025-01-14 12:00:00,393.74,394.37,393.48,394.28,13743.0,392.9338,393.5626,392.6744,393.4727,13743.0
2025-01-14 12:10:00,394.26,394.64,394.26,394.59,4788.0,393.4528,393.832,393.4528,393.7821,4788.0
2025-01-14 12:20:00,394.4,394.4,393.93,394.34,9715.0,393.5925,393.5925,393.1235,393.5326,9715.0
2025-01-14 12:30:00,394.25,394.3,393.29,393.91,13076.0,393.4428,393.4927,392.4848,393.1035,13076.0
2025-01-14 12:40:00,393.91,394.64,393.9,394.43,3880.0,393.1035,393.832,393.0935,393.6224,3880.0
2025-01-14 12:50:00,394.53,394.79,394.14,394.46,8431.0,393.7222,393.9817,393.333,393.6524,8431.0
2025-01-14 13:00:00,394.46,395.01,394.42,394.84,3542.0,393.6524,394.2012,393.6125,394.0316,3542.0
2025-01-14 13:10:00,394.81,395.42,394.68,395.2,24474.0,394.0017,394.6104,393.8719,394.3909,24474.0
2025-01-14 13:20:00,395.17,396.05,395.17,396.04,6972.0,394.3609,395.2391,394.3609,395.2291,6972.0
2025-01-14 13:30:00,395.89,396.12,395.74,396.09,7652.0,395.0794,395.309,394.9298,395.279,7652.0
2025-01-14 13:40:00,396.15,396.93,396.13,396.93,10339.0,395.3389,396.1173,395.319,396.1173,10339.0
2025-01-14 13:50:00,396.82,397.2,396.82,397.0,6378.0,396.0075,396.3868,396.0075,396.1872,6378.0
2025-01-14 14:00:00,396.85,397.18,396.79,397.01,2740.0,396.0375,396.3668,395.9776,396.1972,2740.0
2025-01-14 14:10:00,396.91,397.26,396.65,397.08,4901.0,396.0974,396.4466,395.8379,396.267,4901.0
2025-01-14 14:20:00,397.03,397.27,396.67,396.68,21063.0,396.2171,396.4566,395.8578,395.8678,21063.0
2025-01-14 14:30:00,396.73,397.13,396.62,396.94,6217.0,395.9177,396.3169,395.808,396.1273,6217.0
2025-01-14 14:40:00,396.93,397.0,396.32,396.37,36481.0,396.1173,396.1872,395.5086,395.5585,36481.0
2025-01-14 14:50:00,396.37,396.38,394.23,394.36,12264.0,395.5585,395.5684,393.4228,393.5526,12264.0
2025-01-14 15:00:00,394.37,394.53,392.9,393.34,16438.0,393.5626,393.7222,392.0956,392.5347,16438.0
2025-01-14 15:10:00,393.16,393.67,392.92,393.44,26409.0,392.355,392.864,392.1155,392.6345,26409.0
2025-01-14 15:20:00,393.48,393.9,393.1,393.86,20351.0,392.6744,393.0935,392.2952,393.0536,20351.0
2025-01-14 15:30:00,393.91,394.12,393.19,393.19,24074.0,393.1035,393.3131,392.385,392.385,24074.0
2025-01-14 15:40:00,393.15,394.24,393.14,394.02,21508.0,392.3451,393.4328,392.3351,393.2133,21508.0
2025-01-14 15:50:00,393.91,395.26,393.91,395.24,95858.0,393.1035,394.4507,393.1035,394.4308,95858.0
2025-01-15 09:30:00,401.21,402.27,400.17,401.18,26089.0,400.3886,401.4464,399.3507,400.3586,26089.0
2025-01-15 09:40:00,401.4,403.28,401.34,403.28,6371.0,400.5782,402.4543,400.5183,402.4543,6371.0
2025-01-15 09:50:00,403.15,403.17,402.19,403.06,24088.0,402.3246,402.3445,401.3665,402.2348,24088.0
2025-01-15 10:00:00,403.18,403.79,403.18,403.79,8047.0,402.3545,402.9633,402.3545,402.9633,8047.0
2025-01-15 10:10:00,403.43,404.32,403.37,404.31,13126.0,402.604,403.4922,402.5441,403.4822,13126.0
2025-01-15 10:20:00,404.28,404.32,403.9,404.16,10149.0,403.4523,403.4922,403.073,403.3325,10149.0
2025-01-15 10:30:00,404.24,404.24,403.41,403.98,16343.0,403.4124,403.4124,402.5841,403.1529,16343.0
2025-01-15 10:40:00,403.77,404.02,403.35,403.49,3843.0,402.9433,403.1928,402.5242,402.6639,3843.0
2025-01-15 10:50:00,403.56,404.04,403.21,403.27,7870.0,402.7337,403.2128,402.3845,402.4443,7870.0
2025-01-15 11:00:00,403.14,403.81,403.05,403.12,8670.0,402.3146,402.9832,402.2248,402.2946,8670.0
2025-01-15 11:10:00,403.13,403.76,402.95,403.33,7030.0,402.3046,402.9333,402.125,402.5042,7030.0
2025-01-15 11:20:00,403.44,403.86,403.07,403.14,10786.0,402.614,403.0331,402.2447,402.3146,10786.0
2025-01-15 11:30:00,402.81,402.88,402.12,402.52,13228.0,401.9853,402.0551,401.2967,401.6959,13228.0
2025-01-15 11:40:00,402.69,402.69,402.12,402.31,4358.0,401.8655,401.8655,401.2967,401.4863,4358.0
2025-01-15 11:50:00,402.13,402.33,401.65,402.17,32697.0,401.3067,401.5063,400.8277,401.3466,32697.0
2025-01-15 12:00:00,402.25,402.99,401.95,402.88,20436.0,401.4264,402.1649,401.127,402.0551,20436.0
2025-01-15 12:10:00,402.91,403.24,402.78,402.78,1370273.0,402.0851,402.4144,401.9553,401.9553,1370273.0
2025-01-15 12:20:00,403.0,403.17,402.67,403.09,13075.0,402.1749,402.3445,401.8456,402.2647,13075.0
2025-01-15 12:30:00,403.24,403.67,403.23,403.64,3727.0,402.4144,402.8435,402.4044,402.8136,3727.0
2025-01-15 12:40:00,403.78,403.97,403.66,403.91,7816.0,402.9533,403.1429,402.8335,403.083,7816.0
2025-01-15 12:50:00,403.82,403.82,403.1,403.11,25597.0,402.9932,402.9932,402.2747,402.2847,25597.0
2025-01-15 13:00:00,403.21,403.85,403.11,403.61,4003.0,402.3845,403.0231,402.2847,402.7836,4003.0
2025-01-15 13:10:00,403.59,403.98,403.59,403.93,23831.0,402.7637,403.1529,402.7637,403.103,23831.0
2025-01-15 13:20:00,403.99,404.29,403.88,404.29,4756.0,403.1629,403.4622,403.0531,403.4622,4756.0
2025-01-15 13:30:00,404.36,404.41,403.9,403.99,15040.0,403.5321,403.582,403.073,403.1629,15040.0
2025-01-15 13:40:00,403.98,404.32,403.98,404.04,8777.0,403.1529,403.4922,403.1529,403.2128,8777.0
2025-01-15 13:50:00,404.26,404.36,404.16,404.21,8003.0,403.4323,403.5321,403.3325,403.3824,8003.0
2025-01-15 14:00:00,404.27,404.49,404.2,404.37,7865.0,403.4423,403.6618,403.3724,403.5421,7865.0
2025-01-15 14:10:00,404.41,404.69,404.35,404.65,14460.0,403.582,403.8614,403.5221,403.8215,14460.0
2025-01-15 14:20:00,404.69,404.97,404.38,404.94,15423.0,403.8614,404.1409,403.5521,404.1109,15423.0
2025-01-15 14:30:00,404.97,405.33,404.94,405.32,8027.0,404.1409,404.5001,404.1109,404.4901,8027.0
2025-01-15 14:40:00,405.27,405.27,404.82,404.86,8643.0,404.4402,404.4402,403.9912,404.0311,8643.0
2025-01-15 14:50:00,404.88,405.08,404.71,405.0,13654.0,404.051,404.2506,403.8814,404.1708,13654.0
2025-01-15 15:00:00,405.06,405.23,404.9,404.97,8090.0,404.2307,404.4003,404.071,404.1409,8090.0
2025-01-15 15:10:00,405.18,405.38,405.08,405.32,17379.0,404.3504,404.55,404.2506,404.4901,17379.0
2025-01-15 15:20:00,405.35,405.59,405.31,405.35,20450.0,404.5201,404.7596,404.4802,404.5201,20450.0
2025-01-15 15:30:00,405.28,405.54,404.99,405.08,16872.0,404.4502,404.7097,404.1608,404.2506,16872.0
2025-01-15 15:40:00,405.23,405.36,404.98,405.12,14175.0,404.4003,404.5301,404.1508,404.2905,14175.0
2025-01-15 15:50:00,405.04,405.29,404.73,404.88,120780.0,404.2107,404.4602,403.9013,404.051,120780.0
2025-01-16 09:30:00,406.62,406.62,405.2,406.08,95413.0,405.7875,405.7875,404.3704,405.2486,95413.0
2025-01-16 09:40:00,406.19,406.41,404.62,404.81,28510.0,405.3584,405.5779,403.7916,403.9812,28510.0
2025-01-16 09:50:00,404.94,405.38,404.53,404.63,27656.0,404.1109,404.55,403.7018,403.8016,27656.0
2025-01-16 10:00:00,404.59,405.44,403.85,405.27,78209.0,403.7616,404.6099,403.0231,404.4402,78209.0
2025-01-16 10:10:00,405.23,405.23,404.21,404.98,27191.0,404.4003,404.4003,403.3824,404.1508,27191.0
2025-01-16 10:20:00,405.01,405.21,404.42,404.61,15052.0,404.1808,404.3804,403.592,403.7816,15052.0
2025-01-16 10:30:00,404.58,405.15,404.13,405.12,17133.0,403.7517,404.3205,403.3026,404.2905,17133.0
2025-01-16 10:40:00,405.18,405.18,403.93,404.33,13405.0,404.3504,404.3504,403.103,403.5022,13405.0
2025-01-16 10:50:00,404.5,405.39,404.48,405.32,16655.0,403.6718,404.56,403.6519,404.4901,16655.0
2025-01-16 11:00:00,405.28,406.15,405.21,406.02,12565.0,404.4502,405.3184,404.3804,405.1887,12565.0
2025-01-16 11:10:00,406.05,406.06,404.77,405.34,54323.0,405.2186,405.2286,403.9413,404.5101,54323.0
2025-01-16 11:20:00,405.23,405.23,404.67,405.06,20962.0,404.4003,404.4003,403.8415,404.2307,20962.0
2025-01-16 11:30:00,404.92,405.1,403.91,404.03,6616.0,404.091,404.2706,403.083,403.2028,6616.0
2025-01-16 11:40:00,404.07,404.12,403.23,404.06,25263.0,403.2427,403.2926,402.4044,403.2327,25263.0
2025-01-16 11:50:00,404.14,404.69,403.91,404.68,7776.0,403.3126,403.8614,403.083,403.8515,7776.0
2025-01-16 12:00:00,404.62,404.84,404.43,404.56,21588.0,403.7916,404.0111,403.602,403.7317,21588.0
2025-01-16 12:10:00,404.59,404.72,404.02,404.16,51787.0,403.7616,403.8914,403.1928,403.3325,51787.0
2025-01-16 12:20:00,404.19,404.92,403.9,404.92,61675.0,403.3625,404.091,403.073,404.091,61675.0
2025-01-16 12:30:00,404.87,404.88,404.17,404.26,79761.0,404.0411,404.051,403.3425,403.4323,79761.0
2025-01-16 12:40:00,404.26,404.52,404.21,404.51,5791.0,403.4323,403.6918,403.3824,403.6818,5791.0
2025-01-16 12:50:00,404.33,404.54,404.13,404.34,16264.0,403.5022,403.7117,403.3026,403.5121,16264.0
2025-01-16 13:00:00,404.2,404.66,404.2,404.49,6185.0,403.3724,403.8315,403.3724,403.6618,6185.0
2025-01-16 13:10:00,404.47,404.66,403.87,403.96,7858.0,403.6419,403.8315,403.0431,403.1329,7858.0
2025-01-16 13:20:00,404.02,404.15,403.37,403.37,10958.0,403.1928,403.3225,402.5441,402.5441,10958.0
2025-01-16 13:30:00,403.13,403.48,402.76,402.88,18351.0,402.3046,402.6539,401.9354,402.0551,18351.0
2025-01-16 13:40:00,403.11,403.14,402.08,402.45,5525.0,402.2847,402.3146,401.2568,401.626,5525.0
2025-01-16 13:50:00,402.52,402.92,402.26,402.63,33565.0,401.6959,402.0951,401.4364,401.8056,33565.0
2025-01-16 14:00:00,402.5,403.47,402.35,403.23,80129.0,401.6759,402.6439,401.5262,402.4044,80129.0
2025-01-16 14:10:00,403.23,403.56,403.18,403.39,46590.0,402.4044,402.7337,402.3545,402.5641,46590.0
2025-01-16 14:20:00,403.38,403.65,402.8,403.53,41850.0,402.5541,402.8236,401.9753,402.7038,41850.0
2025-01-16 14:30:00,403.57,403.85,403.27,403.85,7360.0,402.7437,403.0231,402.4443,403.0231,7360.0
2025-01-16 14:40:00,403.78,403.81,403.62,403.73,8927.0,402.9533,402.9832,402.7936,402.9034,8927.0
2025-01-16 14:50:00,403.76,404.21,403.36,404.04,12671.0,402.9333,403.3824,402.5342,403.2128,12671.0
2025-01-16 15:00:00,404.04,404.45,404.0,404.44,5228.0,403.2128,403.6219,403.1728,403.6119,5228.0
2025-01-16 15:10:00,404.36,404.36,403.36,403.42,28701.0,403.5321,403.5321,402.5342,402.594,28701.0
2025-01-16 15:20:00,403.4,403.55,402.94,403.3,275437.0,402.5741,402.7238,402.115,402.4743,275437.0
2025-01-16 15:30:00,403.34,403.65,403.11,403.11,22479.0,402.5142,402.8236,402.2847,402.2847,22479.0
2025-01-16 15:40:00,403.14,403.55,403.03,403.12,28370.0,402.3146,402.7238,402.2048,402.2946,28370.0
2025-01-16 15:50:00,403.06,403.34,401.82,401.92,235600.0,402.2348,402.5142,400.9973,401.0971,235600.0
2025-01-17 09:30:00,408.15,408.15,406.59,406.65,68671.0,407.3143,407.3143,405.7575,405.8174,68671.0
2025-01-17 09:40:00,406.19,406.7,405.6,406.42,32024.0,405.3584,405.8673,404.7696,405.5879,32024.0
2025-01-17 09:50:00,406.5,406.82,405.63,406.0,22703.0,405.6677,405.9871,404.7995,405.1687,22703.0
2025-01-17 10:00:00,405.97,407.18,405.97,406.61,17125.0,405.1388,406.3463,405.1388,405.7775,17125.0
2025-01-17 10:10:00,406.47,406.9,406.14,406.75,23239.0,405.6378,406.0669,405.3085,405.9172,23239.0
2025-01-17 10:20:00,406.86,406.86,405.26,406.2,86979.0,406.027,406.027,404.4303,405.3683,86979.0
2025-01-17 10:30:00,406.17,406.88,405.98,406.85,29494.0,405.3384,406.0469,405.1488,406.017,29494.0
2025-01-17 10:40:00,406.85,407.11,406.31,407.05,107483.0,406.017,406.2765,405.4781,406.2166,107483.0
2025-01-17 10:50:00,407.1,407.45,406.88,407.38,25635.0,406.2665,406.6158,406.0469,406.5459,25635.0
2025-01-17 11:00:00,407.35,407.53,407.03,407.23,35690.0,406.516,406.6956,406.1966,406.3962,35690.0
2025-01-17 11:10:00,407.26,407.54,407.23,407.52,17290.0,406.4262,406.7056,406.3962,406.6856,17290.0
2025-01-17 11:20:00,407.54,408.25,407.53,408.06,14039.0,406.7056,407.4141,406.6956,407.2245,14039.0
2025-01-17 11:30:00,408.1,408.22,407.3,407.8,13774.0,407.2644,407.3842,406.4661,406.9651,13774.0
2025-01-17 11:40:00,407.82,407.82,407.27,407.48,16390.0,406.985,406.985,406.4361,406.6457,16390.0
2025-01-17 11:50:00,407.47,407.59,407.16,407.26,15844.0,406.6357,406.7555,406.3264,406.4262,15844.0
2025-01-17 12:00:00,407.21,407.46,406.9,407.38,10759.0,406.3763,406.6258,406.0669,406.5459,10759.0
2025-01-17 12:10:00,407.37,407.62,407.22,407.62,13667.0,406.5359,406.7854,406.3862,406.7854,13667.0
2025-01-17 12:20:00,407.65,408.05,407.64,407.96,10475.0,406.8154,407.2146,406.8054,407.1247,10475.0
2025-01-17 12:30:00,407.99,408.01,407.67,407.97,13460.0,407.1547,407.1746,406.8353,407.1347,13460.0
2025-01-17 12:40:00,407.84,408.05,407.78,408.03,18125.0,407.005,407.2146,406.9451,407.1946,18125.0
2025-01-17 12:50:00,408.0,408.06,407.7,408.0,69281.0,407.1647,407.2245,406.8653,407.1647,69281.0
2025-01-17 13:00:00,407.95,408.26,407.75,408.15,8950.0,407.1148,407.4241,406.9152,407.3143,8950.0
2025-01-17 13:10:00,408.17,408.69,408.17,408.64,8952.0,407.3343,407.8532,407.3343,407.8033,8952.0
2025-01-17 13:20:00,408.74,408.74,408.45,408.46,5237.0,407.9031,407.9031,407.6137,407.6237,5237.0
2025-01-17 13:30:00,408.42,408.52,408.24,408.41,8406.0,407.5838,407.6836,407.4042,407.5738,8406.0
2025-01-17 13:40:00,408.41,408.43,407.88,407.88,4668.0,407.5738,407.5938,407.0449,407.0449,4668.0
2025-01-17 13:50:00,407.88,407.92,407.57,407.9,15349.0,407.0449,407.0848,406.7355,407.0649,15349.0
2025-01-17 14:00:00,407.9,408.0,407.45,407.62,24183.0,407.0649,407.1647,406.6158,406.7854,24183.0
2025-01-17 14:10:00,407.55,407.88,407.42,407.44,16706.0,406.7156,407.0449,406.5858,406.6058,16706.0
2025-01-17 14:20:00,407.62,407.95,407.62,407.68,13617.0,406.7854,407.1148,406.7854,406.8453,13617.0
2025-01-17 14:30:00,407.68,407.87,407.61,407.78,8157.0,406.8453,407.0349,406.7755,406.9451,8157.0
2025-01-17 14:40:00,407.75,407.88,407.63,407.71,10997.0,406.9152,407.0449,406.7954,406.8752,10997.0
2025-01-17 14:50:00,407.71,407.81,407.31,407.48,10623.0,406.8752,406.975,406.4761,406.6457,10623.0
2025-01-17 15:00:00,407.34,407.43,406.88,407.43,13707.0,406.506,406.5958,406.0469,406.5958,13707.0
2025-01-17 15:10:00,407.51,407.59,407.19,407.46,16468.0,406.6757,406.7555,406.3563,406.6258,16468.0
2025-01-17 15:20:00,407.39,407.58,407.11,407.11,18727.0,406.5559,406.7455,406.2765,406.2765,18727.0
2025-01-17 15:30:00,407.16,407.56,407.14,407.41,22522.0,406.3264,406.7256,406.3064,406.5759,22522.0
2025-01-17 15:40:00,407.44,407.65,407.24,407.44,39804.0,406.6058,406.8154,406.4062,406.6058,39804.0
2025-01-17 15:50:00,407.33,407.74,406.68,406.96,307126.0,406.496,406.9052,405.8474,406.1268,307126.0
2025-01-21 09:30:00,408.8,409.32,407.75,407.78,36101.0,407.963,408.4819,406.9152,406.9451,36101.0
2025-01-21 09:40:00,407.73,408.5,406.98,408.22,17927.0,406.8952,407.6636,406.1467,407.3842,17927.0
2025-01-21 09:50:00,408.27,408.42,406.66,407.59,43493.0,407.4341,407.5838,405.8274,406.7555,43493.0
2025-01-21 10:00:00,407.31,407.52,406.72,407.3,15599.0,406.4761,406.6856,405.8873,406.4661,15599.0
2025-01-21 10:10:00,407.21,407.21,405.61,406.91,14129.0,406.3763,406.3763,404.7795,406.0769,14129.0
2025-01-21 10:20:00,406.77,407.54,406.68,407.5,21148.0,405.9372,406.7056,405.8474,406.6657,21148.0
2025-01-21 10:30:00,407.5,407.58,406.85,407.16,34353.0,406.6657,406.7455,406.017,406.3264,34353.0
2025-01-21 10:40:00,407.23,407.7,406.99,407.06,54158.0,406.3962,406.8653,406.1567,406.2266,54158.0
2025-01-21 10:50:00,407.11,407.66,406.7,407.46,21033.0,406.2765,406.8253,405.8673,406.6258,21033.0
2025-01-21 11:00:00,407.2,407.91,406.8,407.83,9832.0,406.3663,407.0748,405.9671,406.995,9832.0
2025-01-21 11:10:00,407.88,407.88,407.36,407.46,21420.0,407.0449,407.0449,406.526,406.6258,21420.0
2025-01-21 11:20:00,407.5,407.62,407.14,407.29,14482.0,406.6657,406.7854,406.3064,406.4561,14482.0
2025-01-21 11:30:00,407.38,407.65,406.94,407.01,15365.0,406.5459,406.8154,406.1068,406.1767,15365.0
2025-01-21 11:40:00,407.03,407.53,406.88,407.51,284087.0,406.1966,406.6956,406.0469,406.6757,284087.0
2025-01-21 11:50:00,407.62,408.22,407.54,408.22,8592.0,406.7854,407.3842,406.7056,407.3842,8592.0
2025-01-21 12:00:00,408.1,408.24,407.78,408.13,19715.0,407.2644,407.4042,406.9451,407.2944,19715.0
2025-01-21 12:10:00,408.23,408.23,407.74,407.79,21899.0,407.3942,407.3942,406.9052,406.9551,21899.0
2025-01-21 12:20:00,407.89,408.61,407.77,408.46,24220.0,407.0549,407.7734,406.9351,407.6237,24220.0
2025-01-21 12:30:00,408.46,408.82,408.46,408.66,28528.0,407.6237,407.983,407.6237,407.8233,28528.0
2025-01-21 12:40:00,408.77,409.15,408.75,409.08,10022.0,407.9331,408.3123,407.9131,408.2424,10022.0
2025-01-21 12:50:00,409.05,409.59,409.05,409.56,12010.0,408.2125,408.7514,408.2125,408.7215,12010.0
2025-01-21 13:00:00,409.58,409.59,409.15,409.44,12887.0,408.7414,408.7514,408.3123,408.6017,12887.0
2025-01-21 13:10:00,409.52,410.17,409.52,409.94,8574.0,408.6815,409.3302,408.6815,409.1007,8574.0
2025-01-21 13:20:00,409.9,409.99,409.65,409.76,18814.0,409.0608,409.1506,408.8113,408.921,18814.0
2025-01-21 13:30:00,409.82,409.95,409.69,409.9,7547.0,408.9809,409.1107,408.8512,409.0608,7547.0
2025-01-21 13:40:00,409.9,409.9,409.51,409.62,8487.0,409.0608,409.0608,408.6716,408.7813,8487.0
2025-01-21 13:50:00,409.62,409.89,409.62,409.75,15505.0,408.7813,409.0508,408.7813,408.9111,15505.0
2025-01-21 14:00:00,409.74,409.97,409.68,409.85,24515.0,408.9011,409.1306,408.8412,409.0109,24515.0
2025-01-21 14:10:00,409.91,409.96,409.13,409.19,53073.0,409.0707,409.1206,408.2923,408.3522,53073.0
2025-01-21 14:20:00,409.17,409.73,409.01,409.62,153416.0,408.3323,408.8911,408.1726,408.7813,153416.0
2025-01-21 14:30:00,409.65,409.65,409.01,409.12,25137.0,408.8113,408.8113,408.1726,408.2824,25137.0
2025-01-21 14:40:00,409.15,409.39,409.06,409.2,44228.0,408.3123,408.5518,408.2225,408.3622,44228.0
2025-01-21 14:50:00,409.13,409.49,408.95,409.4,11157.0,408.2923,408.6516,408.1127,408.5618,11157.0
2025-01-21 15:00:00,409.4,409.54,409.27,409.5,28398.0,408.5618,408.7015,408.4321,408.6616,28398.0
2025-01-21 15:10:00,409.49,409.66,409.48,409.56,106719.0,408.6516,408.8213,408.6416,408.7215,106719.0
2025-01-21 15:20:00,409.53,410.03,409.44,409.99,25705.0,408.6915,409.1905,408.6017,409.1506,25705.0
2025-01-21 15:30:00,410.0,410.18,409.62,409.98,33903.0,409.1606,409.3402,408.7813,409.1406,33903.0
2025-01-21 15:40:00,409.96,410.03,409.54,409.64,126573.0,409.1206,409.1905,408.7015,408.8013,126573.0
2025-01-21 15:50:00,409.71,410.03,409.36,409.76,78813.0,408.8712,409.1905,408.5219,408.921,78813.0
2025-01-22 09:30:00,413.54,414.64,413.42,414.57,57595.0,412.6933,413.7911,412.5736,413.7212,57595.0
2025-01-22 09:40:00,414.57,414.86,413.96,414.86,23820.0,413.7212,414.0106,413.1124,414.0106,23820.0
2025-01-22 09:50:00,415.0,415.63,414.7,415.36,10168.0,414.1503,414.779,413.8509,414.5096,10168.0
2025-01-22 10:00:00,415.35,415.57,414.82,415.35,25239.0,414.4996,414.7192,413.9707,414.4996,25239.0
2025-01-22 10:10:00,415.14,415.63,415.14,415.58,16106.0,414.29,414.779,414.29,414.7291,16106.0
2025-01-22 10:20:00,415.31,415.54,415.19,415.38,20057.0,414.4597,414.6892,414.3399,414.5295,20057.0
2025-01-22 10:30:00,415.4,415.96,415.4,415.84,11719.0,414.5495,415.1084,414.5495,414.9886,11719.0
2025-01-22 10:40:00,415.9,416.05,415.62,416.01,14177.0,415.0485,415.1982,414.7691,415.1583,14177.0
2025-01-22 10:50:00,415.88,415.89,415.36,415.36,15933.0,415.0285,415.0385,414.5096,414.5096,15933.0
2025-01-22 11:00:00,415.26,415.76,415.17,415.63,6868.0,414.4098,414.9088,414.32,414.779,6868.0
2025-01-22 11:10:00,415.38,415.8,415.13,415.77,5202.0,414.5295,414.9487,414.2801,414.9187,5202.0
2025-01-22 11:20:00,415.54,416.14,415.54,416.06,9260.0,414.6892,415.288,414.6892,415.2082,9260.0
2025-01-22 11:30:00,416.06,416.37,416.02,416.37,32297.0,415.2082,415.5175,415.1682,415.5175,32297.0
2025-01-22 11:40:00,416.33,416.52,416.22,416.3,15621.0,415.4776,415.6672,415.3678,415.4477,15621.0
2025-01-22 11:50:00,416.42,416.68,416.33,416.63,9178.0,415.5674,415.8269,415.4776,415.777,9178.0
2025-01-22 12:00:00,416.67,416.96,416.66,416.91,6218.0,415.8169,416.1063,415.8069,416.0564,6218.0
2025-01-22 12:10:00,416.9,416.96,416.5,416.51,11729.0,416.0464,416.1063,415.6472,415.6572,11729.0
2025-01-22 12:20:00,416.56,416.71,416.54,416.59,8480.0,415.7071,415.8568,415.6872,415.7371,8480.0
2025-01-22 12:30:00,416.69,416.69,416.52,416.53,7491.0,415.8369,415.8369,415.6672,415.6772,7491.0
2025-01-22 12:40:00,416.61,416.68,416.4,416.57,3286.0,415.757,415.8269,415.5475,415.7171,3286.0
2025-01-22 12:50:00,416.66,416.73,416.52,416.62,3208.0,415.8069,415.8768,415.6672,415.767,3208.0
2025-01-22 13:00:00,416.66,416.68,416.44,416.5,10039.0,415.8069,415.8269,415.5874,415.6472,10039.0
2025-01-22 13:10:00,416.58,416.59,415.96,415.97,19103.0,415.7271,415.7371,415.1084,415.1183,19103.0
2025-01-22 13:20:00,415.94,416.1,415.62,415.69,8780.0,415.0884,415.2481,414.7691,414.8389,8780.0
2025-01-22 13:30:00,415.74,415.93,415.67,415.86,5262.0,414.8888,415.0784,414.8189,415.0086,5262.0
2025-01-22 13:40:00,415.92,416.2,415.92,416.19,7302.0,415.0684,415.3479,415.0684,415.3379,7302.0
2025-01-22 13:50:00,416.25,416.26,415.82,415.89,9770.0,415.3978,415.4077,414.9686,415.0385,9770.0
2025-01-22 14:00:00,415.71,415.98,415.71,415.84,4029.0,414.8589,415.1283,414.8589,414.9886,4029.0
2025-01-22 14:10:00,415.82,416.14,415.82,416.11,3001.0,414.9686,415.288,414.9686,415.258,3001.0
2025-01-22 14:20:00,416.03,416.28,415.81,415.82,11851.0,415.1782,415.4277,414.9587,414.9686,11851.0
2025-01-22 14:30:00,415.85,415.9,415.73,415.9,16806.0,414.9986,415.0485,414.8788,415.0485,16806.0
2025-01-22 14:40:00,415.93,416.13,415.74,416.13,11902.0,415.0784,415.278,414.8888,415.278,11902.0
2025-01-22 14:50:00,416.15,416.35,416.15,416.34,5532.0,415.298,415.4976,415.298,415.4876,5532.0
2025-01-22 15:00:00,416.35,416.35,416.03,416.09,7281.0,415.4976,415.4976,415.1782,415.2381,7281.0
2025-01-22 15:10:00,416.14,416.14,415.84,416.0,9548.0,415.288,415.288,414.9886,415.1483,9548.0
2025-01-22 15:20:00,415.98,416.05,415.81,415.81,8211.0,415.1283,415.1982,414.9587,414.9587,8211.0
2025-01-22 15:30:00,415.86,416.11,415.6,415.63,8398.0,415.0086,415.258,414.7491,414.779,8398.0
2025-01-22 15:40:00,415.7,415.96,415.62,415.79,12170.0,414.8489,415.1084,414.7691,414.9387,12170.0
2025-01-22 15:50:00,415.61,416.12,415.24,415.67,34444.0,414.7591,415.268,414.3898,414.8189,34444.0
2025-01-23 09:30:00,413.87,414.62,413.74,414.62,21995.0,413.0226,413.7711,412.8929,413.7711,21995.0
2025-01-23 09:40:00,414.75,414.91,414.55,414.86,12146.0,413.9008,414.0605,413.7012,414.0106,12146.0
2025-01-23 09:50:00,414.79,414.95,414.21,414.56,22452.0,413.9408,414.1004,413.3619,413.7112,22452.0
2025-01-23 10:00:00,414.53,414.73,414.17,414.55,25563.0,413.6813,413.8809,413.322,413.7012,25563.0
2025-01-23 10:10:00,414.53,415.0,414.53,414.6,16729.0,413.6813,414.1503,413.6813,413.7511,16729.0
2025-01-23 10:20:00,414.6,415.03,414.57,414.84,30072.0,413.7511,414.1803,413.7212,413.9906,30072.0
2025-01-23 10:30:00,414.96,415.59,414.7,415.56,7256.0,414.1104,414.7391,413.8509,414.7092,7256.0
2025-01-23 10:40:00,415.5,415.67,415.22,415.56,82906.0,414.6493,414.8189,414.3699,414.7092,82906.0
2025-01-23 10:50:00,415.43,415.54,415.29,415.46,22287.0,414.5794,414.6892,414.4397,414.6094,22287.0
2025-01-23 11:00:00,415.39,415.7,415.08,415.09,16193.0,414.5395,414.8489,414.2302,414.2401,16193.0
2025-01-23 11:10:00,415.2,415.58,414.83,415.21,46921.0,414.3499,414.7291,413.9807,414.3599,46921.0
2025-01-23 11:20:00,415.05,415.71,415.02,415.69,16654.0,414.2002,414.8589,414.1703,414.8389,16654.0
2025-01-23 11:30:00,415.74,415.9,415.48,415.65,13922.0,414.8888,415.0485,414.6293,414.799,13922.0
2025-01-23 11:40:00,415.67,416.09,415.59,415.86,22618.0,414.8189,415.2381,414.7391,415.0086,22618.0
2025-01-23 11:50:00,415.88,415.89,415.33,415.52,21593.0,415.0285,415.0385,414.4796,414.6693,21593.0
2025-01-23 12:00:00,415.41,415.41,414.99,415.24,6457.0,414.5595,414.5595,414.1403,414.3898,6457.0
2025-01-23 12:10:00,415.24,415.44,415.24,415.4,6180.0,414.3898,414.5894,414.3898,414.5495,6180.0
2025-01-23 12:20:00,415.37,415.42,414.99,415.06,9856.0,414.5196,414.5695,414.1403,414.2102,9856.0
2025-01-23 12:30:00,415.07,415.07,414.61,414.8,6138.0,414.2202,414.2202,413.7611,413.9507,6138.0
2025-01-23 12:40:00,414.66,415.12,414.63,415.1,7938.0,413.811,414.2701,413.7811,414.2501,7938.0
2025-01-23 12:50:00,415.09,415.35,415.08,415.33,6162.0,414.2401,414.4996,414.2302,414.4796,6162.0
2025-01-23 13:00:00,415.3,415.36,415.25,415.33,13010.0,414.4497,414.5096,414.3998,414.4796,13010.0
2025-01-23 13:10:00,415.36,415.74,415.36,415.74,8802.0,414.5096,414.8888,414.5096,414.8888,8802.0
2025-01-23 13:20:00,415.8,415.97,415.67,415.68,25607.0,414.9487,415.1183,414.8189,414.8289,25607.0
2025-01-23 13:30:00,415.67,416.12,415.67,416.01,67921.0,414.8189,415.268,414.8189,415.1583,67921.0
2025-01-23 13:40:00,415.93,415.93,415.59,415.65,6552.0,415.0784,415.0784,414.7391,414.799,6552.0
2025-01-23 13:50:00,415.62,415.8,415.35,415.48,9972.0,414.7691,414.9487,414.4996,414.6293,9972.0
2025-01-23 14:00:00,415.53,415.58,415.03,415.06,10289.0,414.6792,414.7291,414.1803,414.2102,10289.0
2025-01-23 14:10:00,415.06,415.1,414.95,415.06,6172.0,414.2102,414.2501,414.1004,414.2102,6172.0
2025-01-23 14:20:00,415.15,415.55,415.07,415.36,14135.0,414.3,414.6992,414.2202,414.5096,14135.0
2025-01-23 14:30:00,415.39,415.69,415.38,415.6,11926.0,414.5395,414.8389,414.5295,414.7491,11926.0
2025-01-23 14:40:00,415.68,415.68,415.45,415.47,12328.0,414.8289,414.8289,414.5994,414.6194,12328.0
2025-01-23 14:50:00,415.45,415.75,415.4,415.59,9121.0,414.5994,414.8988,414.5495,414.7391,9121.0
2025-01-23 15:00:00,415.56,415.77,415.39,415.7,18418.0,414.7092,414.9187,414.5395,414.8489,18418.0
2025-01-23 15:10:00,415.64,416.02,415.6,415.84,10850.0,414.789,415.1682,414.7491,414.9886,10850.0
2025-01-23 15:20:00,415.85,416.09,415.75,415.95,23337.0,414.9986,415.2381,414.8988,415.0984,23337.0
2025-01-23 15:30:00,415.92,415.93,415.68,415.78,17212.0,415.0684,415.0784,414.8289,414.9287,17212.0
2025-01-23 15:40:00,415.76,415.95,415.57,415.93,16608.0,414.9088,415.0984,414.7192,415.0784,16608.0
2025-01-23 15:50:00,415.89,417.38,415.89,417.31,175891.0,415.0385,416.5254,415.0385,416.4556,175891.0
2025-01-24 09:30:00,418.28,418.34,417.62,418.2,68183.0,417.4236,417.4835,416.765,417.3438,68183.0
2025-01-24 09:40:00,418.19,418.85,418.07,418.7,58917.0,417.3338,417.9924,417.214,417.8427,58917.0
2025-01-24 09:50:00,418.75,419.0,418.49,418.73,15821.0,417.8926,418.1421,417.6332,417.8727,15821.0
2025-01-24 10:00:00,418.72,418.74,417.85,417.86,9481.0,417.8627,417.8827,416.9945,417.0045,9481.0
2025-01-24 10:10:00,417.9,418.05,417.27,417.51,13220.0,417.0444,417.1941,416.4157,416.6552,13220.0
2025-01-24 10:20:00,417.4,417.5,417.0,417.16,8801.0,416.5454,416.6452,416.1462,416.3059,8801.0
2025-01-24 10:30:00,417.21,417.6,416.94,417.03,50753.0,416.3558,416.745,416.0863,416.1762,50753.0
2025-01-24 10:40:00,417.05,417.37,416.94,417.23,12957.0,416.1961,416.5155,416.0863,416.3758,12957.0
2025-01-24 10:50:00,417.11,417.24,417.1,417.12,4028.0,416.256,416.3857,416.246,416.266,4028.0
2025-01-24 11:00:00,416.84,417.34,416.73,417.3,7676.0,415.9866,416.4855,415.8768,416.4456,7676.0
2025-01-24 11:10:00,417.27,417.38,417.01,417.21,4166.0,416.4157,416.5254,416.1562,416.3558,4166.0
2025-01-24 11:20:00,417.31,417.55,417.21,417.48,5843.0,416.4556,416.6951,416.3558,416.6252,5843.0
2025-01-24 11:30:00,417.43,417.65,417.42,417.62,11433.0,416.5753,416.7949,416.5654,416.765,11433.0
2025-01-24 11:40:00,417.67,417.83,417.64,417.79,13566.0,416.8149,416.9745,416.7849,416.9346,13566.0
2025-01-24 11:50:00,417.91,417.95,416.86,416.86,14946.0,417.0544,417.0943,416.0065,416.0065,14946.0
2025-01-24 12:00:00,416.95,417.14,416.81,416.9,9326.0,416.0963,416.2859,415.9566,416.0464,9326.0
2025-01-24 12:10:00,416.98,417.15,416.86,417.15,5626.0,416.1263,416.2959,416.0065,416.2959,5626.0
2025-01-24 12:20:00,417.1,417.37,416.69,416.7,5230.0,416.246,416.5155,415.8369,415.8468,5230.0
2025-01-24 12:30:00,416.86,416.98,416.75,416.75,41096.0,416.0065,416.1263,415.8967,415.8967,41096.0
2025-01-24 12:40:00,416.71,416.91,416.63,416.71,8294.0,415.8568,416.0564,415.777,415.8568,8294.0
2025-01-24 12:50:00,416.71,416.71,416.1,416.15,8597.0,415.8568,415.8568,415.2481,415.298,8597.0
2025-01-24 13:00:00,416.19,416.25,415.94,415.94,2818.0,415.3379,415.3978,415.0884,415.0884,2818.0
2025-01-24 13:10:00,415.97,416.2,415.6,415.98,8740.0,415.1183,415.3479,414.7491,415.1283,8740.0
2025-01-24 13:20:00,416.21,416.29,416.05,416.05,8365.0,415.3578,415.4377,415.1982,415.1982,8365.0
2025-01-24 13:30:00,416.08,416.23,415.74,415.79,4972.0,415.2281,415.3778,414.8888,414.9387,4972.0
2025-01-24 13:40:00,415.75,415.81,415.41,415.74,5518.0,414.8988,414.9587,414.5595,414.8888,5518.0
2025-01-24 13:50:00,415.45,415.54,414.71,414.93,9495.0,414.5994,414.6892,413.8609,414.0805,9495.0
2025-01-24 14:00:00,414.79,415.14,414.37,414.49,15927.0,413.9408,414.29,413.5216,413.6414,15927.0
2025-01-24 14:10:00,414.51,414.82,414.32,414.5,6854.0,413.6613,413.9707,413.4717,413.6513,6854.0
2025-01-24 14:20:00,414.54,415.12,414.54,414.94,4272.0,413.6913,414.2701,413.6913,414.0904,4272.0
2025-01-24 14:30:00,414.91,415.08,414.81,414.96,7421.0,414.0605,414.2302,413.9607,414.1104,7421.0
2025-01-24 14:40:00,414.91,415.07,414.8,415.07,4539.0,414.0605,414.2202,413.9507,414.2202,4539.0
2025-01-24 14:50:00,415.11,415.33,414.72,414.72,5685.0,414.2601,414.4796,413.8709,413.8709,5685.0
2025-01-24 15:00:00,414.75,415.1,414.69,414.89,6091.0,413.9008,414.2501,413.841,414.0405,6091.0
2025-01-24 15:10:00,414.83,415.12,414.81,414.82,5852.0,413.9807,414.2701,413.9607,413.9707,5852.0
2025-01-24 15:20:00,414.8,415.01,414.56,414.66,31186.0,413.9507,414.1603,413.7112,413.811,31186.0
2025-01-24 15:30:00,414.71,414.98,414.71,414.87,21435.0,413.8609,414.1304,413.8609,414.0206,21435.0
2025-01-24 15:40:00,414.8,414.92,414.65,414.89,9213.0,413.9507,414.0705,413.801,414.0405,9213.0
2025-01-24 15:50:00,414.99,415.86,414.99,415.67,54740.0,414.1403,415.0086,414.1403,414.8189,54740.0
2025-01-27 09:30:00,400.59,403.77,400.08,403.77,70407.0,399.7698,402.9433,399.2609,402.9433,70407.0
2025-01-27 09:40:00,403.48,404.3,402.52,404.14,26333.0,402.6539,403.4722,401.6959,403.3126,26333.0
2025-01-27 09:50:00,404.05,404.68,403.61,404.6,42014.0,403.2227,403.8515,402.7836,403.7716,42014.0
2025-01-27 10:00:00,404.44,404.55,403.37,403.59,36182.0,403.6119,403.7217,402.5441,402.7637,36182.0
2025-01-27 10:10:00,403.6,404.24,402.51,402.51,32410.0,402.7737,403.4124,401.6859,401.6859,32410.0
2025-01-27 10:20:00,402.76,405.23,402.73,405.19,55239.0,401.9354,404.4003,401.9054,404.3604,55239.0
2025-01-27 10:30:00,405.23,406.3,404.95,405.98,10084.0,404.4003,405.4681,404.1209,405.1488,10084.0
2025-01-27 10:40:00,406.16,406.55,405.58,405.59,7990.0,405.3284,405.7176,404.7496,404.7596,7990.0
2025-01-27 10:50:00,405.72,406.16,404.72,404.75,47773.0,404.8893,405.3284,403.8914,403.9213,47773.0
2025-01-27 11:00:00,404.78,405.04,403.37,403.57,44882.0,403.9512,404.2107,402.5441,402.7437,44882.0
2025-01-27 11:10:00,403.57,404.11,403.57,403.71,43597.0,402.7437,403.2826,402.7437,402.8834,43597.0
2025-01-27 11:20:00,403.69,403.81,402.15,402.39,171684.0,402.8635,402.9832,401.3266,401.5661,171684.0
2025-01-27 11:30:00,402.28,402.79,402.0,402.26,15383.0,401.4564,401.9653,401.1769,401.4364,15383.0
2025-01-27 11:40:00,402.05,403.8,402.0,403.49,14427.0,401.2268,402.9733,401.1769,402.6639,14427.0
2025-01-27 11:50:00,403.59,403.75,402.39,402.81,10446.0,402.7637,402.9234,401.5661,401.9853,10446.0
2025-01-27 12:00:00,402.85,403.9,402.68,402.75,26470.0,402.0252,403.073,401.8555,401.9254,26470.0
2025-01-27 12:10:00,402.62,403.36,402.5,402.56,85947.0,401.7957,402.5342,401.6759,401.7358,85947.0
2025-01-27 12:20:00,402.54,403.36,401.9,402.98,22170.0,401.7158,402.5342,401.0771,402.1549,22170.0
2025-01-27 12:30:00,402.98,403.54,402.73,403.06,32436.0,402.1549,402.7138,401.9054,402.2348,32436.0
2025-01-27 12:40:00,403.25,403.25,402.25,402.25,30859.0,402.4244,402.4244,401.4264,401.4264,30859.0
2025-01-27 12:50:00,402.2,402.24,401.51,401.55,31620.0,401.3765,401.4164,400.6879,400.7279,31620.0
2025-01-27 13:00:00,401.53,402.22,401.44,401.9,7642.0,400.7079,401.3965,400.6181,401.0771,7642.0
2025-01-27 13:10:00,401.87,402.13,401.5,401.76,64071.0,401.0472,401.3067,400.678,400.9374,64071.0
2025-01-27 13:20:00,401.78,402.03,401.21,401.25,121770.0,400.9574,401.2069,400.3886,400.4285,121770.0
2025-01-27 13:30:00,401.23,402.72,401.23,401.93,101397.0,400.4085,401.8955,400.4085,401.1071,101397.0
2025-01-27 13:40:00,401.95,402.69,401.91,401.96,62351.0,401.127,401.8655,401.0871,401.137,62351.0
2025-01-27 13:50:00,401.95,402.33,401.39,401.61,126368.0,401.127,401.5063,400.5682,400.7877,126368.0
2025-01-27 14:00:00,401.65,402.33,401.59,401.82,83728.0,400.8277,401.5063,400.7678,400.9973,83728.0
2025-01-27 14:10:00,401.86,402.6,401.86,402.6,12605.0,401.0372,401.7757,401.0372,401.7757,12605.0
2025-01-27 14:20:00,402.59,403.83,402.58,403.77,9538.0,401.7657,403.0032,401.7557,402.9433,9538.0
2025-01-27 14:30:00,403.59,403.59,402.29,402.78,19108.0,402.7637,402.7637,401.4663,401.9553,19108.0
2025-01-27 14:40:00,402.62,402.85,400.94,400.94,29148.0,401.7957,402.0252,400.1191,400.1191,29148.0
2025-01-27 14:50:00,401.01,401.64,400.51,401.31,16105.0,400.189,400.8177,399.69,400.4883,16105.0
2025-01-27 15:00:00,401.39,402.02,401.11,402.02,23934.0,400.5682,401.1969,400.2888,401.1969,23934.0
2025-01-27 15:10:00,401.89,402.32,401.44,401.73,95186.0,401.0672,401.4963,400.6181,400.9075,95186.0
2025-01-27 15:20:00,401.77,402.42,401.65,401.88,101804.0,400.9474,401.5961,400.8277,401.0572,101804.0
2025-01-27 15:30:00,402.03,402.75,401.8,402.61,11880.0,401.2069,401.9254,400.9773,401.7857,11880.0
2025-01-27 15:40:00,402.68,403.18,402.2,402.76,17403.0,401.8555,402.3545,401.3765,401.9354,17403.0
2025-01-27 15:50:00,402.72,403.87,402.12,403.65,452285.0,401.8955,403.0431,401.2967,402.8236,452285.0
2025-01-28 09:30:00,405.1,405.76,403.5,403.7,40911.0,404.2706,404.9292,402.6739,402.8735,40911.0
2025-01-28 09:40:00,403.93,403.94,402.78,403.5,25285.0,403.103,403.113,401.9553,402.6739,25285.0
2025-01-28 09:50:00,403.89,405.4,403.15,405.32,28639.0,403.0631,404.57,402.3246,404.4901,28639.0
2025-01-28 10:00:00,405.42,406.91,405.42,406.13,23624.0,404.5899,406.0769,404.5899,405.2985,23624.0
2025-01-28 10:10:00,406.13,407.33,406.12,407.29,15477.0,405.2985,406.496,405.2885,406.4561,15477.0
2025-01-28 10:20:00,407.36,409.37,407.28,409.37,11331.0,406.526,408.5318,406.4461,408.5318,11331.0
2025-01-28 10:30:00,409.03,409.18,408.13,408.9,17261.0,408.1925,408.3422,407.2944,408.0628,17261.0
2025-01-28 10:40:00,408.79,408.97,408.08,408.79,7651.0,407.953,408.1327,407.2445,407.953,7651.0
2025-01-28 10:50:00,408.72,409.25,408.21,409.21,11382.0,407.8832,408.4121,407.3742,408.3722,11382.0
2025-01-28 11:00:00,409.38,409.48,408.63,409.37,20882.0,408.5418,408.6416,407.7934,408.5318,20882.0
2025-01-28 11:10:00,409.46,409.77,409.09,409.26,18066.0,408.6217,408.931,408.2524,408.4221,18066.0
2025-01-28 11:20:00,409.04,409.43,408.23,408.23,27783.0,408.2025,408.5917,407.3942,407.3942,27783.0
2025-01-28 11:30:00,408.67,409.43,408.51,409.36,10265.0,407.8333,408.5917,407.6736,408.5219,10265.0
2025-01-28 11:40:00,409.42,409.42,408.34,409.34,18917.0,408.5817,408.5817,407.504,408.5019,18917.0
2025-01-28 11:50:00,409.23,410.13,408.6,410.05,28373.0,408.3921,409.2903,407.7634,409.2105,28373.0
2025-01-28 12:00:00,410.16,411.16,410.15,411.16,9053.0,409.3202,410.3182,409.3103,410.3182,9053.0
2025-01-28 12:10:00,411.06,411.54,411.06,411.44,6285.0,410.2184,410.6974,410.2184,410.5976,6285.0
2025-01-28 12:20:00,411.53,411.79,411.32,411.52,10433.0,410.6874,410.9469,410.4779,410.6774,10433.0
2025-01-28 12:30:00,411.58,411.63,411.38,411.51,13100.0,410.7373,410.7872,410.5377,410.6675,13100.0
2025-01-28 12:40:00,411.51,411.51,410.93,411.21,7388.0,410.6675,410.6675,410.0887,410.3681,7388.0
2025-01-28 12:50:00,411.08,411.53,411.07,411.4,4676.0,410.2383,410.6874,410.2284,410.5577,4676.0
2025-01-28 13:00:00,411.4,412.01,411.29,411.94,10258.0,410.5577,411.1664,410.4479,411.0966,10258.0
2025-01-28 13:10:00,411.79,412.32,411.79,412.27,12607.0,410.9469,411.4758,410.9469,411.4259,12607.0
2025-01-28 13:20:00,412.15,412.15,411.62,411.79,3945.0,411.3062,411.3062,410.7772,410.9469,3945.0
2025-01-28 13:30:00,411.84,411.88,411.38,411.38,4870.0,410.9968,411.0367,410.5377,410.5377,4870.0
2025-01-28 13:40:00,411.35,411.61,411.1,411.56,6979.0,410.5078,410.7673,410.2583,410.7174,6979.0
2025-01-28 13:50:00,411.54,411.64,411.37,411.47,6040.0,410.6974,410.7972,410.5278,410.6275,6040.0
2025-01-28 14:00:00,411.39,411.52,411.07,411.13,6080.0,410.5477,410.6774,410.2284,410.2882,6080.0
2025-01-28 14:10:00,411.09,411.78,411.07,411.77,4707.0,410.2483,410.9369,410.2284,410.9269,4707.0
2025-01-28 14:20:00,411.84,412.04,411.72,411.99,6111.0,410.9968,411.1964,410.877,411.1465,6111.0
2025-01-28 14:30:00,411.96,412.5,411.96,412.48,12720.0,411.1165,411.6554,411.1165,411.6355,12720.0
2025-01-28 14:40:00,412.67,413.16,412.67,413.09,7785.0,411.8251,412.3141,411.8251,412.2442,7785.0
2025-01-28 14:50:00,413.09,413.16,412.88,412.96,5812.0,412.2442,412.3141,412.0347,412.1145,5812.0
2025-01-28 15:00:00,412.97,412.97,412.35,412.45,12572.0,412.1245,412.1245,411.5057,411.6055,12572.0
2025-01-28 15:10:00,412.44,413.1,412.41,413.0,18610.0,411.5956,412.2542,411.5656,412.1544,18610.0
2025-01-28 15:20:00,413.05,413.12,412.83,412.92,26331.0,412.2043,412.2742,411.9848,412.0746,26331.0
2025-01-28 15:30:00,412.89,413.01,412.5,412.51,23585.0,412.0446,412.1644,411.6554,411.6654,23585.0
2025-01-28 15:40:00,412.58,412.81,412.2,412.28,172057.0,411.7353,411.9648,411.3561,411.4359,172057.0
2025-01-28 15:50:00,412.33,412.8,411.79,412.41,601102.0,411.4858,411.9548,410.9469,411.5656,601102.0
2025-01-29 09:30:00,411.12,411.2,409.65,409.92,22226.0,410.2783,410.3581,408.8113,409.0807,22226.0
2025-01-29 09:40:00,410.04,410.06,408.97,409.47,23048.0,409.2005,409.2204,408.1327,408.6316,23048.0
2025-01-29 09:50:00,409.22,410.01,409.2,409.32,6409.0,408.3822,409.1705,408.3622,408.4819,6409.0
2025-01-29 10:00:00,409.49,410.23,409.29,410.19,17740.0,408.6516,409.3901,408.452,409.3502,17740.0
2025-01-29 10:10:00,410.07,410.26,409.13,409.92,37199.0,409.2304,409.42,408.2923,409.0807,37199.0
2025-01-29 10:20:00,409.76,410.1,408.93,409.25,23646.0,408.921,409.2604,408.0927,408.4121,23646.0
2025-01-29 10:30:00,409.15,409.76,409.15,409.32,13783.0,408.3123,408.921,408.3123,408.4819,13783.0
2025-01-29 10:40:00,409.24,409.51,408.39,409.23,26792.0,408.4021,408.6716,407.5539,408.3921,26792.0
2025-01-29 10:50:00,409.3,409.64,409.07,409.21,5055.0,408.462,408.8013,408.2325,408.3722,5055.0
2025-01-29 11:00:00,409.11,409.49,408.76,408.85,6514.0,408.2724,408.6516,407.9231,408.0129,6514.0
2025-01-29 11:10:00,408.94,409.12,408.66,408.83,6945.0,408.1027,408.2824,407.8233,407.993,6945.0
2025-01-29 11:20:00,408.79,409.27,408.71,408.8,5379.0,407.953,408.4321,407.8732,407.963,5379.0
2025-01-29 11:30:00,408.72,409.27,408.43,408.52,7709.0,407.8832,408.4321,407.5938,407.6836,7709.0
2025-01-29 11:40:00,408.65,409.19,408.43,409.19,7440.0,407.8133,408.3522,407.5938,408.3522,7440.0
2025-01-29 11:50:00,409.24,409.25,408.45,408.69,4600.0,408.4021,408.4121,407.6137,407.8532,4600.0
2025-01-29 12:00:00,408.63,409.57,408.62,409.36,8001.0,407.7934,408.7314,407.7834,408.5219,8001.0
2025-01-29 12:10:00,409.41,409.6,409.13,409.6,21050.0,408.5718,408.7614,408.2923,408.7614,21050.0
2025-01-29 12:20:00,409.59,409.92,409.59,409.75,23213.0,408.7514,409.0807,408.7514,408.9111,23213.0
2025-01-29 12:30:00,409.62,409.85,409.59,409.61,4237.0,408.7813,409.0109,408.7514,408.7714,4237.0
2025-01-29 12:40:00,409.49,409.73,409.21,409.3,7038.0,408.6516,408.8911,408.3722,408.462,7038.0
2025-01-29 12:50:00,409.3,409.3,408.77,408.83,7971.0,408.462,408.462,407.9331,407.993,7971.0
2025-01-29 13:00:00,408.94,408.94,406.63,408.34,46096.0,408.1027,408.1027,405.7975,407.504,46096.0
2025-01-29 13:10:00,408.39,408.39,407.66,408.1,5342.0,407.5539,407.5539,406.8253,407.2644,5342.0
2025-01-29 13:20:00,407.9,408.92,407.76,408.92,4569.0,407.0649,408.0828,406.9251,408.0828,4569.0
2025-01-29 13:30:00,409.01,409.16,408.17,408.17,3476.0,408.1726,408.3223,407.3343,407.3343,3476.0
2025-01-29 13:40:00,408.44,408.75,408.22,408.75,1201.0,407.6038,407.9131,407.3842,407.9131,1201.0
2025-01-29 13:50:00,408.67,408.72,408.47,408.54,2138.0,407.8333,407.8832,407.6337,407.7035,2138.0
2025-01-29 14:00:00,407.77,408.63,407.27,407.91,22375.0,406.9351,407.7934,406.4361,407.0748,22375.0
2025-01-29 14:10:00,407.88,407.88,406.92,407.34,13756.0,407.0449,407.0449,406.0869,406.506,13756.0
2025-01-29 14:20:00,407.45,407.79,407.27,407.28,12682.0,406.6158,406.9551,406.4361,406.4461,12682.0
2025-01-29 14:30:00,407.0,408.82,407.0,408.82,3573.0,406.1667,407.983,406.1667,407.983,3573.0
2025-01-29 14:40:00,410.07,410.28,409.3,409.56,7774.0,409.2304,409.44,408.462,408.7215,7774.0
2025-01-29 14:50:00,410.11,410.33,409.27,409.75,8602.0,409.2703,409.4899,408.4321,408.9111,8602.0
2025-01-29 15:00:00,409.65,409.81,409.02,409.55,4111.0,408.8113,408.9709,408.1826,408.7115,4111.0
2025-01-29 15:10:00,409.97,409.97,408.73,409.02,20496.0,409.1306,409.1306,407.8932,408.1826,20496.0
2025-01-29 15:20:00,409.5,411.09,409.46,411.09,14791.0,408.6616,410.2483,408.6217,410.2483,14791.0
2025-01-29 15:30:00,410.92,411.1,409.54,409.56,8040.0,410.0787,410.2583,408.7015,408.7215,8040.0
2025-01-29 15:40:00,409.63,410.03,409.44,409.56,236137.0,408.7913,409.1905,408.6017,408.7215,236137.0
2025-01-29 15:50:00,409.64,410.02,408.61,409.56,196918.0,408.8013,409.1805,407.7734,408.7215,196918.0
2025-01-30 09:30:00,410.12,411.08,409.63,410.91,27193.0,409.2803,410.2383,408.7913,410.0687,27193.0
2025-01-30 09:40:00,410.8,412.44,410.25,412.44,23232.0,409.9589,411.5956,409.41,411.5956,23232.0
2025-01-30 09:50:00,412.5,412.55,411.13,411.24,25113.0,411.6554,411.7053,410.2882,410.398,25113.0
2025-01-30 10:00:00,411.22,411.22,409.22,409.58,286267.0,410.3781,410.3781,408.3822,408.7414,286267.0
2025-01-30 10:10:00,409.69,410.31,409.23,409.31,49945.0,408.8512,409.4699,408.3921,408.472,49945.0
2025-01-30 10:20:00,409.49,409.99,408.62,408.77,35057.0,408.6516,409.1506,407.7834,407.9331,35057.0
2025-01-30 10:30:00,408.78,409.63,408.26,409.57,11892.0,407.9431,408.7913,407.4241,408.7314,11892.0
2025-01-30 10:40:00,409.54,409.85,408.77,409.14,83243.0,408.7015,409.0109,407.9331,408.3023,83243.0
2025-01-30 10:50:00,409.05,409.2,407.22,407.26,18232.0,408.2125,408.3622,406.3862,406.4262,18232.0
2025-01-30 11:00:00,407.52,407.52,406.69,407.12,12586.0,406.6856,406.6856,405.8573,406.2865,12586.0
2025-01-30 11:10:00,407.09,407.39,406.26,407.29,25637.0,406.2565,406.5559,405.4282,406.4561,25637.0
2025-01-30 11:20:00,407.39,408.65,407.36,408.47,18423.0,406.5559,407.8133,406.526,407.6337,18423.0
2025-01-30 11:30:00,408.62,408.82,408.17,408.62,10800.0,407.7834,407.983,407.3343,407.7834,10800.0
2025-01-30 11:40:00,408.65,409.06,408.58,409.06,18131.0,407.8133,408.2225,407.7435,408.2225,18131.0
2025-01-30 11:50:00,409.07,410.22,409.06,409.9,12296.0,408.2325,409.3801,408.2225,409.0608,12296.0
2025-01-30 12:00:00,409.86,409.86,409.17,409.6,12640.0,409.0208,409.0208,408.3323,408.7614,12640.0
2025-01-30 12:10:00,409.59,409.66,408.49,408.79,13606.0,408.7514,408.8213,407.6536,407.953,13606.0
2025-01-30 12:20:00,409.01,409.04,408.29,408.49,2424.0,408.1726,408.2025,407.4541,407.6536,2424.0
2025-01-30 12:30:00,408.31,408.72,408.3,408.65,6823.0,407.474,407.8832,407.464,407.8133,6823.0
2025-01-30 12:40:00,408.65,409.11,408.45,408.79,25667.0,407.8133,408.2724,407.6137,407.953,25667.0
2025-01-30 12:50:00,408.91,409.16,408.86,409.16,15264.0,408.0728,408.3223,408.0229,408.3223,15264.0
2025-01-30 13:00:00,409.15,409.53,408.74,409.52,7266.0,408.3123,408.6915,407.9031,408.6815,7266.0
2025-01-30 13:10:00,409.43,409.43,409.19,409.24,102199.0,408.5917,408.5917,408.3522,408.4021,102199.0
2025-01-30 13:20:00,409.09,409.49,408.93,409.09,5038.0,408.2524,408.6516,408.0927,408.2524,5038.0
2025-01-30 13:30:00,409.18,409.9,408.98,409.89,7886.0,408.3422,409.0608,408.1426,409.0508,7886.0
2025-01-30 13:40:00,409.84,410.01,409.74,409.83,6120.0,409.0009,409.1705,408.9011,408.9909,6120.0
2025-01-30 13:50:00,409.82,410.14,409.72,410.13,5343.0,408.9809,409.3003,408.8811,409.2903,5343.0
2025-01-30 14:00:00,410.06,410.06,409.75,409.87,10540.0,409.2204,409.2204,408.9111,409.0308,10540.0
2025-01-30 14:10:00,410.3,410.38,410.05,410.19,4438.0,409.4599,409.5398,409.2105,409.3502,4438.0
2025-01-30 14:20:00,410.36,410.36,410.1,410.25,6780.0,409.5198,409.5198,409.2604,409.41,6780.0
2025-01-30 14:30:00,410.08,410.19,409.87,410.19,130950.0,409.2404,409.3502,409.0308,409.3502,130950.0
2025-01-30 14:40:00,410.24,410.5,410.08,410.5,11283.0,409.4001,409.6595,409.2404,409.6595,11283.0
2025-01-30 14:50:00,410.49,411.1,410.44,411.01,7956.0,409.6496,410.2583,409.5997,410.1685,7956.0
2025-01-30 15:00:00,411.1,411.45,411.07,411.26,7570.0,410.2583,410.6076,410.2284,410.418,7570.0
2025-01-30 15:10:00,411.38,411.73,411.34,411.73,13229.0,410.5377,410.887,410.4978,410.887,13229.0
2025-01-30 15:20:00,411.74,411.84,411.64,411.65,5152.0,410.897,410.9968,410.7972,410.8072,5152.0
2025-01-30 15:30:00,411.54,411.71,409.86,409.99,325781.0,410.6974,410.8671,409.0208,409.1506,325781.0
2025-01-30 15:40:00,409.76,410.13,408.6,409.92,424241.0,408.921,409.2903,407.7634,409.0807,424241.0
2025-01-30 15:50:00,409.92,411.03,409.28,410.57,216264.0,409.0807,410.1884,408.442,409.7294,216264.0
2025-01-31 09:30:00,414.06,414.69,413.34,413.98,20619.0,413.2122,413.841,412.4937,413.1324,20619.0
2025-01-31 09:40:00,414.28,414.64,413.95,414.34,11272.0,413.4318,413.7911,413.1025,413.4917,11272.0
2025-01-31 09:50:00,414.15,415.14,414.09,415.1,6799.0,413.3021,414.29,413.2422,414.2501,6799.0
2025-01-31 10:00:00,415.14,415.89,415.03,415.03,8910.0,414.29,415.0385,414.1803,414.1803,8910.0
2025-01-31 10:10:00,415.48,415.89,415.31,415.67,13249.0,414.6293,415.0385,414.4597,414.8189,13249.0
2025-01-31 10:20:00,415.56,415.64,415.19,415.48,19277.0,414.7092,414.789,414.3399,414.6293,19277.0
2025-01-31 10:30:00,415.51,416.1,415.51,416.04,20067.0,414.6593,415.2481,414.6593,415.1882,20067.0
2025-01-31 10:40:00,416.03,416.07,415.46,416.04,24487.0,415.1782,415.2181,414.6094,415.1882,24487.0
2025-01-31 10:50:00,416.0,416.28,415.5,416.25,77326.0,415.1483,415.4277,414.6493,415.3978,77326.0
2025-01-31 11:00:00,416.02,416.46,416.02,416.14,8556.0,415.1682,415.6073,415.1682,415.288,8556.0
2025-01-31 11:10:00,416.31,416.33,415.92,415.99,9640.0,415.4576,415.4776,415.0684,415.1383,9640.0
2025-01-31 11:20:00,415.63,415.85,415.53,415.56,22011.0,414.779,414.9986,414.6792,414.7092,22011.0
2025-01-31 11:30:00,415.52,415.82,415.2,415.2,22493.0,414.6693,414.9686,414.3499,414.3499,22493.0
2025-01-31 11:40:00,415.26,415.32,414.73,415.31,27192.0,414.4098,414.4697,413.8809,414.4597,27192.0
2025-01-31 11:50:00,415.22,415.44,415.1,415.29,4312.0,414.3699,414.5894,414.2501,414.4397,4312.0
2025-01-31 12:00:00,415.36,415.37,414.61,415.19,17794.0,414.5096,414.5196,413.7611,414.3399,17794.0
2025-01-31 12:10:00,415.15,415.38,414.88,414.99,21989.0,414.3,414.5295,414.0306,414.1403,21989.0
2025-01-31 12:20:00,415.03,415.81,415.03,415.78,5543.0,414.1803,414.9587,414.1803,414.9287,5543.0
2025-01-31 12:30:00,415.72,415.79,415.41,415.41,4606.0,414.8688,414.9387,414.5595,414.5595,4606.0
2025-01-31 12:40:00,415.5,415.53,415.17,415.43,6182.0,414.6493,414.6792,414.32,414.5794,6182.0
2025-01-31 12:50:00,415.36,415.67,415.36,415.47,3375.0,414.5096,414.8189,414.5096,414.6194,3375.0
2025-01-31 13:00:00,415.32,415.58,415.24,415.31,72140.0,414.4697,414.7291,414.3898,414.4597,72140.0
2025-01-31 13:10:00,415.27,415.36,414.09,414.12,13031.0,414.4198,414.5096,413.2422,413.2721,13031.0
2025-01-31 13:20:00,414.09,414.77,413.55,413.68,15126.0,413.2422,413.9208,412.7033,412.833,15126.0
2025-01-31 13:30:00,413.38,413.6,412.2,412.92,4961.0,412.5336,412.7532,411.3561,412.0746,4961.0
2025-01-31 13:40:00,413.09,413.48,412.63,413.04,2800.0,412.2442,412.6334,411.7852,412.1943,2800.0
2025-01-31 13:50:00,412.93,413.1,412.09,412.52,7525.0,412.0846,412.2542,411.2463,411.6754,7525.0
2025-01-31 14:00:00,412.3,412.99,411.12,411.47,9356.0,411.4558,412.1444,410.2783,410.6275,9356.0
2025-01-31 14:10:00,411.44,412.59,411.44,411.62,27763.0,410.5976,411.7453,410.5976,410.7772,27763.0
2025-01-31 14:20:00,411.66,411.96,411.4,411.63,4490.0,410.8172,411.1165,410.5577,410.7872,4490.0
2025-01-31 14:30:00,411.96,412.1,410.85,410.9,8357.0,411.1165,411.2563,410.0088,410.0587,8357.0
2025-01-31 14:40:00,410.78,410.97,409.36,409.82,9990.0,409.939,410.1286,408.5219,408.9809,9990.0
2025-01-31 14:50:00,410.14,411.12,410.03,410.67,16660.0,409.3003,410.2783,409.1905,409.8292,16660.0
2025-01-31 15:00:00,410.67,410.76,409.05,409.13,12822.0,409.8292,409.919,408.2125,408.2923,12822.0
2025-01-31 15:10:00,409.19,409.6,408.89,409.34,13775.0,408.3522,408.7614,408.0528,408.5019,13775.0
2025-01-31 15:20:00,409.04,409.45,408.65,408.93,12734.0,408.2025,408.6117,407.8133,408.0927,12734.0
2025-01-31 15:30:00,409.09,409.29,408.42,408.6,13107.0,408.2524,408.452,407.5838,407.7634,13107.0
2025-01-31 15:40:00,408.66,409.77,408.39,409.73,8328.0,407.8233,408.931,407.5539,408.8911,8328.0
2025-01-31 15:50:00,409.63,410.28,409.06,409.43,102118.0,408.7913,409.44,408.2225,408.5917,102118.0
2025-02-03 09:30:00,401.27,404.09,400.88,403.98,44986.0,400.4484,403.2627,400.0592,403.1529,44986.0
2025-02-03 09:40:00,403.68,403.78,401.9,402.23,27121.0,402.8535,402.9533,401.0771,401.4065,27121.0
2025-02-03 09:50:00,402.19,402.86,401.67,402.27,19909.0,401.3665,402.0352,400.8476,401.4464,19909.0
2025-02-03 10:00:00,401.6,401.85,400.62,401.62,14985.0,400.7778,401.0272,399.7998,400.7977,14985.0
2025-02-03 10:10:00,401.43,401.43,399.8,399.82,23100.0,400.6081,400.6081,398.9814,399.0014,23100.0
2025-02-03 10:20:00,399.88,404.34,399.87,404.02,24939.0,399.0613,403.5121,399.0513,403.1928,24939.0
2025-02-03 10:30:00,403.92,405.05,403.6,404.83,13117.0,403.093,404.2207,402.7737,404.0011,13117.0
2025-02-03 10:40:00,404.48,406.08,404.16,405.07,20642.0,403.6519,405.2486,403.3325,404.2407,20642.0
2025-02-03 10:50:00,405.6,406.0,405.17,405.73,48051.0,404.7696,405.1687,404.3404,404.8993,48051.0
2025-02-03 11:00:00,405.58,406.31,404.14,405.54,20562.0,404.7496,405.4781,403.3126,404.7097,20562.0
2025-02-03 11:10:00,406.01,406.05,405.51,405.94,30749.0,405.1787,405.2186,404.6798,405.1089,30749.0
2025-02-03 11:20:00,405.98,406.32,405.05,405.18,19721.0,405.1488,405.4881,404.2207,404.3504,19721.0
2025-02-03 11:30:00,405.1,405.77,404.62,405.49,7617.0,404.2706,404.9392,403.7916,404.6598,7617.0
2025-02-03 11:40:00,405.68,406.18,405.2,405.2,19532.0,404.8494,405.3484,404.3704,404.3704,19532.0
2025-02-03 11:50:00,405.72,406.11,404.54,404.75,14268.0,404.8893,405.2785,403.7117,403.9213,14268.0
2025-02-03 12:00:00,404.71,404.95,404.5,404.93,8528.0,403.8814,404.1209,403.6718,404.1009,8528.0
2025-02-03 12:10:00,404.82,405.09,404.52,405.09,5132.0,403.9912,404.2606,403.6918,404.2606,5132.0
2025-02-03 12:20:00,405.13,406.02,404.92,404.92,17229.0,404.3005,405.1887,404.091,404.091,17229.0
2025-02-03 12:30:00,404.83,405.04,404.19,404.36,12662.0,404.0011,404.2107,403.3625,403.5321,12662.0
2025-02-03 12:40:00,404.32,404.91,404.15,404.91,18706.0,403.4922,404.081,403.3225,404.081,18706.0
2025-02-03 12:50:00,404.89,405.57,404.05,405.24,44646.0,404.061,404.7396,403.2227,404.4103,44646.0
2025-02-03 13:00:00,405.11,405.4,404.21,404.61,12144.0,404.2806,404.57,403.3824,403.7816,12144.0
2025-02-03 13:10:00,404.48,405.5,404.32,405.05,12322.0,403.6519,404.6698,403.4922,404.2207,12322.0
2025-02-03 13:20:00,405.15,405.75,404.95,405.42,31536.0,404.3205,404.9193,404.1209,404.5899,31536.0
2025-02-03 13:30:00,405.31,405.91,405.31,405.64,4582.0,404.4802,405.0789,404.4802,404.8095,4582.0
2025-02-03 13:40:00,405.66,406.13,405.32,406.04,7508.0,404.8294,405.2985,404.4901,405.2087,7508.0
2025-02-03 13:50:00,406.27,406.55,406.2,406.49,8336.0,405.4382,405.7176,405.3683,405.6577,8336.0
2025-02-03 14:00:00,406.4,406.69,406.21,406.63,9770.0,405.5679,405.8573,405.3783,405.7975,9770.0
2025-02-03 14:10:00,406.85,407.52,406.83,407.33,15664.0,406.017,406.6856,405.997,406.496,15664.0
2025-02-03 14:20:00,407.24,407.27,406.94,407.0,8772.0,406.4062,406.4361,406.1068,406.1667,8772.0
2025-02-03 14:30:00,406.79,406.99,406.7,406.85,6742.0,405.9571,406.1567,405.8673,406.017,6742.0
2025-02-03 14:40:00,406.76,407.25,406.75,407.25,18944.0,405.9272,406.4162,405.9172,406.4162,18944.0
2025-02-03 14:50:00,407.22,407.29,406.67,406.79,20362.0,406.3862,406.4561,405.8374,405.9571,20362.0
2025-02-03 15:00:00,406.78,407.17,406.46,406.72,20870.0,405.9472,406.3364,405.6278,405.8873,20870.0
2025-02-03 15:10:00,406.63,406.87,406.23,406.85,7918.0,405.7975,406.037,405.3983,406.017,7918.0
2025-02-03 15:20:00,406.83,406.97,406.22,406.23,9166.0,405.997,406.1368,405.3883,405.3983,9166.0
2025-02-03 15:30:00,406.25,406.54,405.96,406.32,5872.0,405.4182,405.7076,405.1288,405.4881,5872.0
2025-02-03 15:40:00,406.23,406.34,405.48,405.82,20282.0,405.3983,405.5081,404.6498,404.9891,20282.0
2025-02-03 15:50:00,405.84,405.92,404.92,405.08,143674.0,405.0091,405.0889,404.091,404.2506,143674.0
2025-02-04 09:30:00,405.73,407.03,405.52,406.91,68436.0,404.8993,406.1966,404.6897,406.0769,68436.0
2025-02-04 09:40:00,406.71,406.83,406.12,406.49,19220.0,405.8773,405.997,405.2885,405.6577,19220.0
2025-02-04 09:50:00,406.59,407.52,406.27,407.3,23314.0,405.7575,406.6856,405.4382,406.4661,23314.0
2025-02-04 10:00:00,407.36,408.75,407.27,408.68,77309.0,406.526,407.9131,406.4361,407.8433,77309.0
2025-02-04 10:10:00,408.73,408.91,407.97,408.91,34936.0,407.8932,408.0728,407.1347,408.0728,34936.0
2025-02-04 10:20:00,408.88,408.97,408.3,408.61,19838.0,408.0429,408.1327,407.464,407.7734,19838.0
2025-02-04 10:30:00,408.69,409.44,408.23,409.2,58655.0,407.8532,408.6017,407.3942,408.3622,58655.0
2025-02-04 10:40:00,409.25,409.54,408.71,409.14,13286.0,408.4121,408.7015,407.8732,408.3023,13286.0
2025-02-04 10:50:00,408.91,409.06,408.43,408.55,20518.0,408.0728,408.2225,407.5938,407.7135,20518.0
2025-02-04 11:00:00,408.77,409.24,408.77,409.19,15563.0,407.9331,408.4021,407.9331,408.3522,15563.0
2025-02-04 11:10:00,409.14,409.26,409.02,409.02,5886.0,408.3023,408.4221,408.1826,408.1826,5886.0
2025-02-04 11:20:00,408.93,409.56,408.86,409.56,6595.0,408.0927,408.7215,408.0229,408.7215,6595.0
2025-02-04 11:30:00,409.6,409.6,409.2,409.47,8199.0,408.7614,408.7614,408.3622,408.6316,8199.0
2025-02-04 11:40:00,409.7,409.72,408.92,408.93,5132.0,408.8612,408.8811,408.0828,408.0927,5132.0
2025-02-04 11:50:00,408.78,409.17,408.71,409.07,16024.0,407.9431,408.3323,407.8732,408.2325,16024.0
2025-02-04 12:00:00,409.05,409.12,408.79,408.91,8610.0,408.2125,408.2824,407.953,408.0728,8610.0
2025-02-04 12:10:00,408.81,409.11,408.06,408.12,29152.0,407.973,408.2724,407.2245,407.2844,29152.0
2025-02-04 12:20:00,408.22,408.28,407.47,407.47,4774.0,407.3842,407.4441,406.6357,406.6357,4774.0
2025-02-04 12:30:00,407.59,408.14,407.52,407.88,5130.0,406.7555,407.3044,406.6856,407.0449,5130.0
2025-02-04 12:40:00,407.87,408.27,407.82,408.0,5090.0,407.0349,407.4341,406.985,407.1647,5090.0
2025-02-04 12:50:00,408.25,408.63,408.13,408.63,12221.0,407.4141,407.7934,407.2944,407.7934,12221.0
2025-02-04 13:00:00,408.72,408.72,407.74,407.81,2948.0,407.8832,407.8832,406.9052,406.975,2948.0
2025-02-04 13:10:00,408.27,408.56,408.27,408.56,6565.0,407.4341,407.7235,407.4341,407.7235,6565.0
2025-02-04 13:20:00,408.42,409.04,408.42,409.04,4036.0,407.5838,408.2025,407.5838,408.2025,4036.0
2025-02-04 13:30:00,408.96,409.27,408.96,409.05,5717.0,408.1227,408.4321,408.1227,408.2125,5717.0
2025-02-04 13:40:00,409.1,409.23,409.0,409.11,10789.0,408.2624,408.3921,408.1626,408.2724,10789.0
2025-02-04 13:50:00,409.17,409.21,408.84,408.85,5900.0,408.3323,408.3722,408.0029,408.0129,5900.0
2025-02-04 14:00:00,408.7,409.35,408.69,409.25,11641.0,407.8632,408.5119,407.8532,408.4121,11641.0
2025-02-04 14:10:00,409.31,409.63,409.31,409.6,10811.0,408.472,408.7913,408.472,408.7614,10811.0
2025-02-04 14:20:00,409.62,409.78,409.27,409.48,5683.0,408.7813,408.941,408.4321,408.6416,5683.0
2025-02-04 14:30:00,409.52,409.78,409.52,409.6,4537.0,408.6815,408.941,408.6815,408.7614,4537.0
2025-02-04 14:40:00,409.63,409.69,409.27,409.27,140049.0,408.7913,408.8512,408.4321,408.4321,140049.0
2025-02-04 14:50:00,409.29,409.39,408.65,409.1,33178.0,408.452,408.5518,407.8133,408.2624,33178.0
2025-02-04 15:00:00,409.1,409.36,408.91,409.28,10104.0,408.2624,408.5219,408.0728,408.442,10104.0
2025-02-04 15:10:00,409.46,409.59,409.33,409.42,7046.0,408.6217,408.7514,408.4919,408.5817,7046.0
2025-02-04 15:20:00,409.44,409.44,409.04,409.11,3615.0,408.6017,408.6017,408.2025,408.2724,3615.0
2025-02-04 15:30:00,409.14,409.67,409.07,409.67,6809.0,408.3023,408.8312,408.2325,408.8312,6809.0
2025-02-04 15:40:00,409.72,409.74,409.36,409.45,7648.0,408.8811,408.9011,408.5219,408.6117,7648.0
2025-02-04 15:50:00,409.4,410.24,409.26,409.86,260152.0,408.5618,409.4001,408.4221,409.0208,260152.0
2025-02-05 09:30:00,407.72,408.48,407.0,408.22,22756.0,406.8852,407.6437,406.1667,407.3842,22756.0
2025-02-05 09:40:00,408.13,408.34,407.78,408.1,29468.0,407.2944,407.504,406.9451,407.2644,29468.0
2025-02-05 09:50:00,408.18,408.31,407.21,407.65,17344.0,407.3443,407.474,406.3763,406.8154,17344.0
2025-02-05 10:00:00,407.81,408.35,406.67,407.04,14978.0,406.975,407.5139,405.8374,406.2066,14978.0
2025-02-05 10:10:00,407.1,407.45,406.56,406.79,11639.0,406.2665,406.6158,405.7276,405.9571,11639.0
2025-02-05 10:20:00,406.71,407.61,406.6,407.61,6751.0,405.8773,406.7755,405.7675,406.7755,6751.0
2025-02-05 10:30:00,407.49,407.94,407.04,407.92,16815.0,406.6557,407.1048,406.2066,407.0848,16815.0
2025-02-05 10:40:00,407.83,407.89,407.4,407.52,7849.0,406.995,407.0549,406.5659,406.6856,7849.0
2025-02-05 10:50:00,407.49,407.84,407.31,407.65,10178.0,406.6557,407.005,406.4761,406.8154,10178.0
2025-02-05 11:00:00,407.63,408.45,407.47,408.45,10318.0,406.7954,407.6137,406.6357,407.6137,10318.0
2025-02-05 11:10:00,408.25,408.36,407.3,407.49,7268.0,407.4141,407.5239,406.4661,406.6557,7268.0
2025-02-05 11:20:00,407.41,408.16,407.17,408.16,7316.0,406.5759,407.3243,406.3364,407.3243,7316.0
2025-02-05 11:30:00,408.21,408.68,408.08,408.57,6442.0,407.3742,407.8433,407.2445,407.7335,6442.0
2025-02-05 11:40:00,408.66,409.17,408.63,409.17,13925.0,407.8233,408.3323,407.7934,408.3323,13925.0
2025-02-05 11:50:00,409.26,409.86,409.26,409.71,6452.0,408.4221,409.0208,408.4221,408.8712,6452.0
2025-02-05 12:00:00,409.82,410.23,409.82,410.23,3871.0,408.9809,409.3901,408.9809,409.3901,3871.0
2025-02-05 12:10:00,410.21,410.25,409.67,409.82,13687.0,409.3701,409.41,408.8312,408.9809,13687.0
2025-02-05 12:20:00,409.67,409.8,409.43,409.61,20979.0,408.8312,408.961,408.5917,408.7714,20979.0
2025-02-05 12:30:00,409.59,409.73,409.59,409.62,7148.0,408.7514,408.8911,408.7514,408.7813,7148.0
2025-02-05 12:40:00,409.51,409.82,409.51,409.82,874.0,408.6716,408.9809,408.6716,408.9809,874.0
2025-02-05 12:50:00,409.55,409.82,409.29,409.63,8788.0,408.7115,408.9809,408.452,408.7913,8788.0
2025-02-05 13:00:00,409.68,409.81,409.5,409.5,6239.0,408.8412,408.9709,408.6616,408.6616,6239.0
2025-02-05 13:10:00,409.28,409.69,409.28,409.59,10422.0,408.442,408.8512,408.442,408.7514,10422.0
2025-02-05 13:20:00,409.67,409.67,409.02,409.23,10765.0,408.8312,408.8312,408.1826,408.3921,10765.0
2025-02-05 13:30:00,409.15,409.77,409.13,409.74,17812.0,408.3123,408.931,408.2923,408.9011,17812.0
2025-02-05 13:40:00,409.73,409.87,409.41,409.48,8547.0,408.8911,409.0308,408.5718,408.6416,8547.0
2025-02-05 13:50:00,409.53,409.62,409.25,409.57,14008.0,408.6915,408.7813,408.4121,408.7314,14008.0
2025-02-05 14:00:00,409.63,410.02,409.56,409.99,3459.0,408.7913,409.1805,408.7215,409.1506,3459.0
2025-02-05 14:10:00,409.99,410.0,409.8,409.8,11728.0,409.1506,409.1606,408.961,408.961,11728.0
2025-02-05 14:20:00,409.76,409.9,409.66,409.66,1909.0,408.921,409.0608,408.8213,408.8213,1909.0
2025-02-05 14:30:00,409.63,409.73,409.53,409.73,8290.0,408.7913,408.8911,408.6915,408.8911,8290.0
2025-02-05 14:40:00,409.75,409.8,409.55,409.74,8041.0,408.9111,408.961,408.7115,408.9011,8041.0
2025-02-05 14:50:00,409.7,409.71,409.45,409.69,6733.0,408.8612,408.8712,408.6117,408.8512,6733.0
2025-02-05 15:00:00,409.67,409.87,409.62,409.82,7828.0,408.8312,409.0308,408.7813,408.9809,7828.0
2025-02-05 15:10:00,409.84,410.07,409.69,410.07,9543.0,409.0009,409.2304,408.8512,409.2304,9543.0
2025-02-05 15:20:00,410.07,410.34,410.04,410.24,26126.0,409.2304,409.4999,409.2005,409.4001,26126.0
2025-02-05 15:30:00,410.23,410.32,409.76,409.79,9744.0,409.3901,409.4799,408.921,408.951,9744.0
2025-02-05 15:40:00,409.77,409.79,409.24,409.63,16829.0,408.931,408.951,408.4021,408.7913,16829.0
2025-02-05 15:50:00,409.5,410.69,409.38,410.62,160861.0,408.6616,409.8491,408.5418,409.7793,160861.0
2025-02-06 09:30:00,411.01,411.44,410.65,411.01,93492.0,410.1685,410.5976,409.8092,410.1685,93492.0
2025-02-06 09:40:00,411.07,412.03,410.94,411.83,22306.0,410.2284,411.1864,410.0986,410.9868,22306.0
2025-02-06 09:50:00,411.43,412.1,411.34,411.52,17963.0,410.5876,411.2563,410.4978,410.6774,17963.0
2025-02-06 10:00:00,411.42,412.02,411.05,411.97,12373.0,410.5777,411.1764,410.2084,411.1265,12373.0
2025-02-06 10:10:00,411.99,412.46,411.86,412.32,9706.0,411.1465,411.6155,411.0167,411.4758,9706.0
2025-02-06 10:20:00,412.22,412.31,411.36,411.49,10524.0,411.376,411.4658,410.5178,410.6475,10524.0
2025-02-06 10:30:00,411.56,412.33,411.18,411.23,31792.0,410.7174,411.4858,410.3381,410.388,31792.0
2025-02-06 10:40:00,411.28,411.92,410.83,411.01,9842.0,410.4379,411.0766,409.9889,410.1685,9842.0
2025-02-06 10:50:00,411.07,411.5,411.04,411.32,78726.0,410.2284,410.6575,410.1984,410.4779,78726.0
2025-02-06 11:00:00,411.34,411.72,411.33,411.69,8109.0,410.4978,410.877,410.4878,410.8471,8109.0
2025-02-06 11:10:00,411.84,412.23,411.84,412.12,12826.0,410.9968,411.386,410.9968,411.2762,12826.0
2025-02-06 11:20:00,412.14,412.17,411.89,412.0,7315.0,411.2962,411.3261,411.0467,411.1565,7315.0
2025-02-06 11:30:00,411.8,411.95,411.51,411.63,6488.0,410.9569,411.1066,410.6675,410.7872,6488.0
2025-02-06 11:40:00,411.63,411.69,411.28,411.65,9843.0,410.7872,410.8471,410.4379,410.8072,9843.0
2025-02-06 11:50:00,411.74,411.89,411.53,411.6,9098.0,410.897,411.0467,410.6874,410.7573,9098.0
2025-02-06 12:00:00,411.66,411.66,411.19,411.46,23885.0,410.8172,410.8172,410.3481,410.6176,23885.0
2025-02-06 12:10:00,411.48,411.91,411.3,411.85,7780.0,410.6375,411.0666,410.4579,411.0068,7780.0
2025-02-06 12:20:00,411.9,412.25,411.76,411.77,14007.0,411.0567,411.406,410.917,410.9269,14007.0
2025-02-06 12:30:00,411.66,411.94,411.58,411.81,55348.0,410.8172,411.0966,410.7373,410.9669,55348.0
2025-02-06 12:40:00,411.88,411.92,411.73,411.92,78292.0,411.0367,411.0766,410.887,411.0766,78292.0
2025-02-06 12:50:00,411.97,412.29,411.96,412.05,29871.0,411.1265,411.4459,411.1165,411.2064,29871.0
2025-02-06 13:00:00,412.06,412.49,412.06,412.18,28223.0,411.2163,411.6455,411.2163,411.3361,28223.0
2025-02-06 13:10:00,412.24,412.37,411.96,412.22,53377.0,411.396,411.5257,411.1165,411.376,53377.0
2025-02-06 13:20:00,412.17,412.39,412.16,412.36,53315.0,411.3261,411.5457,411.3161,411.5157,53315.0
2025-02-06 13:30:00,412.34,412.52,412.11,412.19,13143.0,411.4958,411.6754,411.2662,411.3461,13143.0
2025-02-06 13:40:00,412.11,412.39,412.03,412.27,11358.0,411.2662,411.5457,411.1864,411.4259,11358.0
2025-02-06 13:50:00,412.27,412.27,412.05,412.16,5784.0,411.4259,411.4259,411.2064,411.3161,5784.0
2025-02-06 14:00:00,412.03,412.32,412.0,412.29,4124.0,411.1864,411.4758,411.1565,411.4459,4124.0
2025-02-06 14:10:00,412.39,412.47,412.19,412.38,10649.0,411.5457,411.6255,411.3461,411.5357,10649.0
2025-02-06 14:20:00,412.27,412.32,411.67,411.7,14687.0,411.4259,411.4758,410.8271,410.8571,14687.0
2025-02-06 14:30:00,411.68,411.68,410.16,410.9,13416.0,410.8371,410.8371,409.3202,410.0587,13416.0
2025-02-06 14:40:00,410.67,411.14,410.51,411.14,10718.0,409.8292,410.2982,409.6695,410.2982,10718.0
2025-02-06 14:50:00,411.21,411.28,410.73,410.78,6559.0,410.3681,410.4379,409.8891,409.939,6559.0
2025-02-06 15:00:00,410.81,410.94,410.64,410.89,9112.0,409.9689,410.0986,409.7992,410.0487,9112.0
2025-02-06 15:10:00,410.91,411.42,410.9,411.42,10112.0,410.0687,410.5777,410.0587,410.5777,10112.0
2025-02-06 15:20:00,411.43,411.6,411.39,411.56,13407.0,410.5876,410.7573,410.5477,410.7174,13407.0
2025-02-06 15:30:00,411.66,411.81,411.56,411.66,10470.0,410.8172,410.9669,410.7174,410.8172,10470.0
2025-02-06 15:40:00,411.75,412.32,411.72,412.19,14754.0,410.907,411.4758,410.877,411.3461,14754.0
2025-02-06 15:50:00,412.24,413.14,412.24,412.99,264936.0,411.396,412.2941,411.396,412.1444,264936.0
2025-02-07 09:30:00,412.9,414.66,412.81,414.55,35254.0,412.0546,413.811,411.9648,413.7012,35254.0
2025-02-07 09:40:00,414.73,414.8,414.34,414.79,15923.0,413.8809,413.9507,413.4917,413.9408,15923.0
2025-02-07 09:50:00,414.72,414.88,413.76,413.81,17031.0,413.8709,414.0306,412.9129,412.9628,17031.0
2025-02-07 10:00:00,413.56,413.77,411.16,411.85,23241.0,412.7133,412.9228,410.3182,411.0068,23241.0
2025-02-07 10:10:00,411.83,411.83,410.01,411.17,49434.0,410.9868,410.9868,409.1705,410.3282,49434.0
2025-02-07 10:20:00,411.16,411.81,410.55,411.16,14178.0,410.3182,410.9669,409.7094,410.3182,14178.0
2025-02-07 10:30:00,410.8,411.96,410.8,411.39,15052.0,409.9589,411.1165,409.9589,410.5477,15052.0
2025-02-07 10:40:00,411.5,411.77,411.12,411.7,8589.0,410.6575,410.9269,410.2783,410.8571,8589.0
2025-02-07 10:50:00,411.73,412.03,408.59,410.56,39750.0,410.887,411.1864,407.7534,409.7194,39750.0
2025-02-07 11:00:00,410.56,410.64,409.15,410.28,18701.0,409.7194,409.7992,408.3123,409.44,18701.0
2025-02-07 11:10:00,410.11,411.06,409.31,410.52,26849.0,409.2703,410.2184,408.472,409.6795,26849.0
2025-02-07 11:20:00,410.75,410.94,409.19,409.33,26559.0,409.909,410.0986,408.3522,408.4919,26559.0
2025-02-07 11:30:00,409.35,409.75,409.16,409.27,5753.0,408.5119,408.9111,408.3223,408.4321,5753.0
2025-02-07 11:40:00,409.3,409.84,408.73,408.96,14085.0,408.462,409.0009,407.8932,408.1227,14085.0
2025-02-07 11:50:00,409.05,409.47,408.42,408.84,32020.0,408.2125,408.6316,407.5838,408.0029,32020.0
2025-02-07 12:00:00,408.71,409.37,407.91,409.21,12339.0,407.8732,408.5318,407.0748,408.3722,12339.0
2025-02-07 12:10:00,409.21,409.39,407.85,408.33,8881.0,408.3722,408.5518,407.015,407.494,8881.0
2025-02-07 12:20:00,408.52,409.19,408.11,408.58,29548.0,407.6836,408.3522,407.2744,407.7435,29548.0
2025-02-07 12:30:00,408.54,409.31,408.46,409.3,2402.0,407.7035,408.472,407.6237,408.462,2402.0
2025-02-07 12:40:00,409.4,409.64,409.11,409.52,15756.0,408.5618,408.8013,408.2724,408.6815,15756.0
2025-02-07 12:50:00,409.68,409.73,409.09,409.31,4556.0,408.8412,408.8911,408.2524,408.472,4556.0
2025-02-07 13:00:00,409.22,410.35,409.03,410.27,5419.0,408.3822,409.5098,408.1925,409.43,5419.0
2025-02-07 13:10:00,410.29,410.47,410.14,410.31,14175.0,409.45,409.6296,409.3003,409.4699,14175.0
2025-02-07 13:20:00,410.33,410.37,410.11,410.26,3625.0,409.4899,409.5298,409.2703,409.42,3625.0
2025-02-07 13:30:00,410.38,410.5,410.21,410.41,4139.0,409.5398,409.6595,409.3701,409.5697,4139.0
2025-02-07 13:40:00,410.44,410.47,408.84,409.08,7170.0,409.5997,409.6296,408.0029,408.2424,7170.0
2025-02-07 13:50:00,409.04,409.15,408.49,408.5,5872.0,408.2025,408.3123,407.6536,407.6636,5872.0
2025-02-07 14:00:00,408.49,408.71,408.4,408.55,4804.0,407.6536,407.8732,407.5638,407.7135,4804.0
2025-02-07 14:10:00,408.51,408.51,407.98,408.07,23821.0,407.6736,407.6736,407.1447,407.2345,23821.0
2025-02-07 14:20:00,408.12,408.26,407.73,408.01,20826.0,407.2844,407.4241,406.8952,407.1746,20826.0
2025-02-07 14:30:00,407.77,408.3,407.62,408.3,17588.0,406.9351,407.464,406.7854,407.464,17588.0
2025-02-07 14:40:00,408.23,408.56,408.11,408.55,7598.0,407.3942,407.7235,407.2744,407.7135,7598.0
2025-02-07 14:50:00,408.63,408.64,408.28,408.44,11666.0,407.7934,407.8033,407.4441,407.6038,11666.0
2025-02-07 15:00:00,408.24,408.27,407.92,408.18,7117.0,407.4042,407.4341,407.0848,407.3443,7117.0
2025-02-07 15:10:00,408.04,408.04,407.55,408.02,9202.0,407.2046,407.2046,406.7156,407.1846,9202.0
2025-02-07 15:20:00,408.02,408.13,407.78,407.88,102551.0,407.1846,407.2944,406.9451,407.0449,102551.0
2025-02-07 15:30:00,407.82,408.36,407.82,408.03,17050.0,406.985,407.5239,406.985,407.1946,17050.0
2025-02-07 15:40:00,408.05,408.36,408.04,408.09,15978.0,407.2146,407.5239,407.2046,407.2545,15978.0
2025-02-07 15:50:00,408.18,408.63,407.97,408.22,115640.0,407.3443,407.7934,407.1347,407.3842,115640.0
2025-02-10 09:30:00,410.98,411.49,410.49,411.49,43508.0,410.1386,410.6475,409.6496,410.6475,43508.0
2025-02-10 09:40:00,411.12,411.7,410.93,411.1,22233.0,410.2783,410.8571,410.0887,410.2583,22233.0
2025-02-10 09:50:00,410.96,411.52,410.75,411.51,9047.0,410.1186,410.6774,409.909,410.6675,9047.0
2025-02-10 10:00:00,411.47,412.72,411.38,412.48,25779.0,410.6275,411.875,410.5377,411.6355,25779.0
2025-02-10 10:10:00,412.44,412.64,412.37,412.53,49279.0,411.5956,411.7952,411.5257,411.6854,49279.0
2025-02-10 10:20:00,412.61,413.12,412.39,412.91,18256.0,411.7652,412.2742,411.5457,412.0646,18256.0
2025-02-10 10:30:00,412.98,413.18,412.92,413.12,7187.0,412.1345,412.334,412.0746,412.2742,7187.0
2025-02-10 10:40:00,413.15,413.32,412.95,413.13,10585.0,412.3041,412.4738,412.1045,412.2841,10585.0
2025-02-10 10:50:00,413.07,413.18,412.83,412.87,7897.0,412.2243,412.334,411.9848,412.0247,7897.0
2025-02-10 11:00:00,413.05,413.25,412.78,412.79,5246.0,412.2043,412.4039,411.9349,411.9448,5246.0
2025-02-10 11:10:00,412.93,413.16,412.63,412.66,35702.0,412.0846,412.3141,411.7852,411.8151,35702.0
2025-02-10 11:20:00,412.74,412.99,412.51,412.74,7920.0,411.8949,412.1444,411.6654,411.8949,7920.0
2025-02-10 11:30:00,412.75,412.77,412.4,412.58,33330.0,411.9049,411.9249,411.5556,411.7353,33330.0
2025-02-10 11:40:00,412.6,412.6,412.22,412.43,22436.0,411.7552,411.7552,411.376,411.5856,22436.0
2025-02-10 11:50:00,412.37,412.79,412.33,412.65,6673.0,411.5257,411.9448,411.4858,411.8051,6673.0
2025-02-10 12:00:00,412.76,412.76,411.97,412.0,14215.0,411.9149,411.9149,411.1265,411.1565,14215.0
2025-02-10 12:10:00,412.06,412.06,411.63,411.89,29803.0,411.2163,411.2163,410.7872,411.0467,29803.0
2025-02-10 12:20:00,411.82,412.25,411.81,411.91,9028.0,410.9768,411.406,410.9669,411.0666,9028.0
2025-02-10 12:30:00,411.95,412.39,411.94,412.38,4570.0,411.1066,411.5457,411.0966,411.5357,4570.0
2025-02-10 12:40:00,412.39,412.56,412.28,412.38,6023.0,411.5457,411.7153,411.4359,411.5357,6023.0
2025-02-10 12:50:00,412.43,412.67,412.43,412.64,2940.0,411.5856,411.8251,411.5856,411.7952,2940.0
2025-02-10 13:00:00,412.64,412.75,412.59,412.61,1606.0,411.7952,411.9049,411.7453,411.7652,1606.0
2025-02-10 13:10:00,412.64,412.8,412.6,412.63,4787.0,411.7952,411.9548,411.7552,411.7852,4787.0
2025-02-10 13:20:00,412.8,412.85,412.64,412.71,3379.0,411.9548,412.0047,411.7952,411.865,3379.0
2025-02-10 13:30:00,412.71,412.88,412.62,412.7,4574.0,411.865,412.0347,411.7752,411.855,4574.0
2025-02-10 13:40:00,412.73,412.78,412.61,412.76,5474.0,411.885,411.9349,411.7652,411.9149,5474.0
2025-02-10 13:50:00,412.84,412.99,412.83,412.92,4915.0,411.9947,412.1444,411.9848,412.0746,4915.0
2025-02-10 14:00:00,412.86,412.86,412.59,412.84,8649.0,412.0147,412.0147,411.7453,411.9947,8649.0
2025-02-10 14:10:00,412.85,413.03,412.83,412.84,7516.0,412.0047,412.1844,411.9848,411.9947,7516.0
2025-02-10 14:20:00,412.93,413.12,412.78,412.93,13001.0,412.0846,412.2742,411.9349,412.0846,13001.0
2025-02-10 14:30:00,412.95,413.03,412.87,412.87,5257.0,412.1045,412.1844,412.0247,412.0247,5257.0
2025-02-10 14:40:00,412.8,412.84,412.53,412.54,7546.0,411.9548,411.9947,411.6854,411.6954,7546.0
2025-02-10 14:50:00,412.51,412.85,412.43,412.67,30264.0,411.6654,412.0047,411.5856,411.8251,30264.0
2025-02-10 15:00:00,412.64,412.89,412.56,412.76,26955.0,411.7952,412.0446,411.7153,411.9149,26955.0
2025-02-10 15:10:00,412.74,412.91,412.69,412.72,11223.0,411.8949,412.0646,411.8451,411.875,11223.0
2025-02-10 15:20:00,412.71,412.75,412.58,412.64,16473.0,411.865,411.9049,411.7353,411.7952,16473.0
2025-02-10 15:30:00,412.64,412.71,412.39,412.4,7783.0,411.7952,411.865,411.5457,411.5556,7783.0
2025-02-10 15:40:00,412.41,412.58,412.2,412.34,12613.0,411.5656,411.7353,411.3561,411.4958,12613.0
2025-02-10 15:50:00,412.31,412.51,412.0,412.26,22363.0,411.4658,411.6654,411.1565,411.4159,22363.0
2025-02-11 09:30:00,410.07,411.63,410.0,411.4,24845.0,409.2304,410.7872,409.1606,410.5577,24845.0
2025-02-11 09:40:00,411.39,411.43,410.96,411.0,19128.0,410.5477,410.5876,410.1186,410.1585,19128.0
2025-02-11 09:50:00,411.12,411.26,410.73,410.88,7781.0,410.2783,410.418,409.8891,410.0388,7781.0
2025-02-11 10:00:00,410.97,411.63,410.54,411.0,11252.0,410.1286,410.7872,409.6995,410.1585,11252.0
2025-02-11 10:10:00,411.16,411.36,410.9,411.17,10995.0,410.3182,410.5178,410.0587,410.3282,10995.0
2025-02-11 10:20:00,411.17,412.11,410.92,412.11,6616.0,410.3282,411.2662,410.0787,411.2662,6616.0
2025-02-11 10:30:00,411.9,412.05,411.71,411.92,10139.0,411.0567,411.2064,410.8671,411.0766,10139.0
2025-02-11 10:40:00,411.98,412.53,411.88,412.44,21115.0,411.1365,411.6854,411.0367,411.5956,21115.0
2025-02-11 10:50:00,412.45,412.56,411.8,411.88,10166.0,411.6055,411.7153,410.9569,411.0367,10166.0
2025-02-11 11:00:00,411.91,411.95,411.38,411.65,5818.0,411.0666,411.1066,410.5377,410.8072,5818.0
2025-02-11 11:10:00,411.7,411.71,411.51,411.65,4949.0,410.8571,410.8671,410.6675,410.8072,4949.0
2025-02-11 11:20:00,411.73,411.9,411.55,411.55,5753.0,410.887,411.0567,410.7074,410.7074,5753.0
2025-02-11 11:30:00,411.58,411.75,411.41,411.66,21954.0,410.7373,410.907,410.5677,410.8172,21954.0
2025-02-11 11:40:00,411.68,411.75,411.44,411.48,16311.0,410.8371,410.907,410.5976,410.6375,16311.0
2025-02-11 11:50:00,411.43,411.43,410.76,410.83,6003.0,410.5876,410.5876,409.919,409.9889,6003.0
2025-02-11 12:00:00,410.69,410.74,409.47,409.74,19401.0,409.8491,409.899,408.6316,408.9011,19401.0
2025-02-11 12:10:00,409.81,410.36,409.7,410.36,2999.0,408.9709,409.5198,408.8612,409.5198,2999.0
2025-02-11 12:20:00,410.49,411.0,410.49,410.92,19334.0,409.6496,410.1585,409.6496,410.0787,19334.0
2025-02-11 12:30:00,410.98,410.98,410.57,410.63,6877.0,410.1386,410.1386,409.7294,409.7893,6877.0
2025-02-11 12:40:00,410.69,410.69,410.47,410.54,3554.0,409.8491,409.8491,409.6296,409.6995,3554.0
2025-02-11 12:50:00,410.61,410.61,410.33,410.47,6196.0,409.7693,409.7693,409.4899,409.6296,6196.0
2025-02-11 13:00:00,410.39,410.59,410.36,410.57,4593.0,409.5498,409.7493,409.5198,409.7294,4593.0
2025-02-11 13:10:00,410.69,410.69,410.27,410.69,7164.0,409.8491,409.8491,409.43,409.8491,7164.0
2025-02-11 13:20:00,410.74,410.74,410.51,410.69,5536.0,409.899,409.899,409.6695,409.8491,5536.0
2025-02-11 13:30:00,410.65,411.88,410.64,411.73,4964.0,409.8092,411.0367,409.7992,410.887,4964.0
2025-02-11 13:40:00,411.83,411.92,411.65,411.66,4039.0,410.9868,411.0766,410.8072,410.8172,4039.0
2025-02-11 13:50:00,411.58,411.58,411.36,411.47,3636.0,410.7373,410.7373,410.5178,410.6275,3636.0
2025-02-11 14:00:00,411.47,411.68,411.41,411.46,2433.0,410.6275,410.8371,410.5677,410.6176,2433.0
2025-02-11 14:10:00,411.47,411.49,411.18,411.27,3780.0,410.6275,410.6475,410.3381,410.428,3780.0
2025-02-11 14:20:00,411.38,411.4,411.25,411.32,6856.0,410.5377,410.5577,410.408,410.4779,6856.0
2025-02-11 14:30:00,411.36,411.54,411.28,411.54,5875.0,410.5178,410.6974,410.4379,410.6974,5875.0
2025-02-11 14:40:00,411.59,412.06,411.58,412.0,4406.0,410.7473,411.2163,410.7373,411.1565,4406.0
2025-02-11 14:50:00,411.88,412.04,411.86,411.86,6497.0,411.0367,411.1964,411.0167,411.0167,6497.0
2025-02-11 15:00:00,411.98,412.15,411.8,411.8,97652.0,411.1365,411.3062,410.9569,410.9569,97652.0
2025-02-11 15:10:00,411.81,411.95,411.68,411.8,4094.0,410.9669,411.1066,410.8371,410.9569,4094.0
2025-02-11 15:20:00,411.81,411.87,411.6,411.74,10107.0,410.9669,411.0267,410.7573,410.897,10107.0
2025-02-11 15:30:00,411.63,411.81,411.03,411.03,11141.0,410.7872,410.9669,410.1884,410.1884,11141.0
2025-02-11 15:40:00,411.02,411.21,410.81,411.05,19426.0,410.1785,410.3681,409.9689,410.2084,19426.0
2025-02-11 15:50:00,411.11,411.34,410.77,411.15,74988.0,410.2683,410.4978,409.929,410.3082,74988.0
2025-02-12 09:30:00,406.63,407.89,406.02,407.71,12454.0,405.7975,407.0549,405.1887,406.8752,12454.0
2025-02-12 09:40:00,407.74,408.66,407.47,408.66,7234.0,406.9052,407.8233,406.6357,407.8233,7234.0
2025-02-12 09:50:00,408.61,409.2,408.33,408.88,5781.0,407.7734,408.3622,407.494,408.0429,5781.0
2025-02-12 10:00:00,408.97,408.97,407.43,407.67,338413.0,408.1327,408.1327,406.5958,406.8353,338413.0
2025-02-12 10:10:00,407.58,408.47,406.84,408.43,29127.0,406.7455,407.6337,406.007,407.5938,29127.0
2025-02-12 10:20:00,408.5,409.56,408.48,408.77,19990.0,407.6636,408.7215,407.6437,407.9331,19990.0
2025-02-12 10:30:00,408.99,410.11,408.99,409.97,31637.0,408.1526,409.2703,408.1526,409.1306,31637.0
2025-02-12 10:40:00,409.99,409.99,408.81,408.97,12415.0,409.1506,409.1506,407.973,408.1327,12415.0
2025-02-12 10:50:00,409.16,409.69,409.08,409.69,2046.0,408.3223,408.8512,408.2424,408.8512,2046.0
2025-02-12 11:00:00,409.57,409.63,408.91,409.01,3971.0,408.7314,408.7913,408.0728,408.1726,3971.0
2025-02-12 11:10:00,409.12,409.35,408.57,408.74,4558.0,408.2824,408.5119,407.7335,407.9031,4558.0
2025-02-12 11:20:00,408.92,408.92,408.25,408.42,18366.0,408.0828,408.0828,407.4141,407.5838,18366.0
2025-02-12 11:30:00,408.46,409.17,408.46,409.1,6148.0,407.6237,408.3323,407.6237,408.2624,6148.0
2025-02-12 11:40:00,409.16,409.79,409.14,409.63,4496.0,408.3223,408.951,408.3023,408.7913,4496.0
2025-02-12 11:50:00,409.71,410.66,409.61,410.65,14784.0,408.8712,409.8192,408.7714,409.8092,14784.0
2025-02-12 12:00:00,410.55,410.92,410.41,410.62,44819.0,409.7094,410.0787,409.5697,409.7793,44819.0
2025-02-12 12:10:00,410.64,411.07,410.47,410.79,24751.0,409.7992,410.2284,409.6296,409.9489,24751.0
2025-02-12 12:20:00,410.67,410.96,410.66,410.81,19121.0,409.8292,410.1186,409.8192,409.9689,19121.0
2025-02-12 12:30:00,410.77,410.88,410.45,410.52,8638.0,409.929,410.0388,409.6096,409.6795,8638.0
2025-02-12 12:40:00,410.55,411.04,410.22,410.87,22187.0,409.7094,410.1984,409.3801,410.0288,22187.0
2025-02-12 12:50:00,410.73,411.46,410.72,411.28,6369.0,409.8891,410.6176,409.8791,410.4379,6369.0
2025-02-12 13:00:00,411.32,411.38,410.86,410.88,14628.0,410.4779,410.5377,410.0188,410.0388,14628.0
2025-02-12 13:10:00,410.9,411.12,410.9,410.93,2245.0,410.0587,410.2783,410.0587,410.0887,2245.0
2025-02-12 13:20:00,410.93,410.97,410.45,410.92,12242.0,410.0887,410.1286,409.6096,410.0787,12242.0
2025-02-12 13:30:00,410.83,410.98,410.76,410.88,5242.0,409.9889,410.1386,409.919,410.0388,5242.0
2025-02-12 13:40:00,410.87,410.87,410.34,410.49,2768.0,410.0288,410.0288,409.4999,409.6496,2768.0
2025-02-12 13:50:00,410.47,410.82,410.47,410.68,19404.0,409.6296,409.9789,409.6296,409.8392,19404.0
2025-02-12 14:00:00,410.63,410.64,410.13,410.29,5925.0,409.7893,409.7992,409.2903,409.45,5925.0
2025-02-12 14:10:00,410.29,410.34,410.14,410.33,4503.0,409.45,409.4999,409.3003,409.4899,4503.0
2025-02-12 14:20:00,410.33,410.84,410.3,410.67,11238.0,409.4899,409.9988,409.4599,409.8292,11238.0
2025-02-12 14:30:00,410.61,410.99,410.6,410.91,7655.0,409.7693,410.1485,409.7593,410.0687,7655.0
2025-02-12 14:40:00,410.88,411.45,410.88,411.45,11185.0,410.0388,410.6076,410.0388,410.6076,11185.0
2025-02-12 14:50:00,411.44,411.46,411.12,411.24,12373.0,410.5976,410.6176,410.2783,410.398,12373.0
2025-02-12 15:00:00,411.29,411.37,411.01,411.1,11346.0,410.4479,410.5278,410.1685,410.2583,11346.0
2025-02-12 15:10:00,411.11,411.25,410.97,411.04,14576.0,410.2683,410.408,410.1286,410.1984,14576.0
2025-02-12 15:20:00,411.08,411.29,411.02,411.03,6284.0,410.2383,410.4479,410.1785,410.1884,6284.0
2025-02-12 15:30:00,410.99,411.1,410.73,410.78,50158.0,410.1485,410.2583,409.8891,409.939,50158.0
2025-02-12 15:40:00,410.77,410.89,410.33,410.55,18962.0,409.929,410.0487,409.4899,409.7094,18962.0
2025-02-12 15:50:00,410.51,410.79,410.09,410.68,43393.0,409.6695,409.9489,409.2504,409.8392,43393.0
2025-02-13 09:30:00,411.07,412.42,410.54,410.68,24268.0,410.2284,411.5756,409.6995,409.8392,24268.0
2025-02-13 09:40:00,410.9,411.85,410.76,411.27,14440.0,410.0587,411.0068,409.919,410.428,14440.0
2025-02-13 09:50:00,411.3,412.33,411.1,412.02,15782.0,410.4579,411.4858,410.2583,411.1764,15782.0
2025-02-13 10:00:00,412.09,412.74,411.62,411.8,7998.0,411.2463,411.8949,410.7772,410.9569,7998.0
2025-02-13 10:10:00,412.09,413.26,412.05,413.26,7929.0,411.2463,412.4139,411.2064,412.4139,7929.0
2025-02-13 10:20:00,413.25,413.65,413.12,413.16,16224.0,412.4039,412.8031,412.2742,412.3141,16224.0
2025-02-13 10:30:00,413.26,414.46,413.21,414.43,19679.0,412.4139,413.6114,412.364,413.5815,19679.0
2025-02-13 10:40:00,414.41,414.96,414.36,414.65,17949.0,413.5615,414.1104,413.5116,413.801,17949.0
2025-02-13 10:50:00,414.56,414.67,414.25,414.52,3479.0,413.7112,413.821,413.4019,413.6713,3479.0
2025-02-13 11:00:00,414.41,414.59,414.36,414.45,2658.0,413.5615,413.7412,413.5116,413.6014,2658.0
2025-02-13 11:10:00,414.45,414.62,414.31,414.52,15686.0,413.6014,413.7711,413.4617,413.6713,15686.0
2025-02-13 11:20:00,414.49,414.49,413.73,413.81,15678.0,413.6414,413.6414,412.8829,412.9628,15678.0
2025-02-13 11:30:00,413.68,414.05,413.45,413.73,12190.0,412.833,413.2023,412.6035,412.8829,12190.0
2025-02-13 11:40:00,413.67,413.83,413.56,413.63,7648.0,412.823,412.9827,412.7133,412.7831,7648.0
2025-02-13 11:50:00,413.42,413.53,412.66,413.06,4852.0,412.5736,412.6833,411.8151,412.2143,4852.0
2025-02-13 12:00:00,413.02,413.62,412.79,413.47,3910.0,412.1744,412.7731,411.9448,412.6235,3910.0
2025-02-13 12:10:00,413.24,413.26,413.1,413.1,8119.0,412.3939,412.4139,412.2542,412.2542,8119.0
2025-02-13 12:20:00,413.05,413.39,413.05,413.26,4287.0,412.2043,412.5436,412.2043,412.4139,4287.0
2025-02-13 12:30:00,413.15,413.33,413.07,413.24,2558.0,412.3041,412.4837,412.2243,412.3939,2558.0
2025-02-13 12:40:00,413.22,413.66,413.19,413.61,17597.0,412.374,412.8131,412.344,412.7632,17597.0
2025-02-13 12:50:00,413.65,413.65,412.94,413.01,4716.0,412.8031,412.8031,412.0945,412.1644,4716.0
2025-02-13 13:00:00,412.9,413.04,412.76,412.92,6500.0,412.0546,412.1943,411.9149,412.0746,6500.0
2025-02-13 13:10:00,412.91,413.04,411.79,411.92,29793.0,412.0646,412.1943,410.9469,411.0766,29793.0
2025-02-13 13:20:00,412.18,413.03,412.18,412.81,8015.0,411.3361,412.1844,411.3361,411.9648,8015.0
2025-02-13 13:30:00,412.95,413.32,412.76,413.31,6229.0,412.1045,412.4738,411.9149,412.4638,6229.0
2025-02-13 13:40:00,413.37,413.42,412.21,413.26,20898.0,412.5237,412.5736,411.366,412.4139,20898.0
2025-02-13 13:50:00,413.19,413.75,412.76,413.73,23743.0,412.344,412.9029,411.9149,412.8829,23743.0
2025-02-13 14:00:00,413.65,414.43,413.65,414.31,6987.0,412.8031,413.5815,412.8031,413.4617,6987.0
2025-02-13 14:10:00,414.31,414.42,414.16,414.25,11769.0,413.4617,413.5715,413.312,413.4019,11769.0
2025-02-13 14:20:00,414.23,414.44,414.13,414.39,5898.0,413.3819,413.5915,413.2821,413.5416,5898.0
2025-02-13 14:30:00,414.36,414.98,414.34,414.95,3520.0,413.5116,414.1304,413.4917,414.1004,3520.0
2025-02-13 14:40:00,414.79,414.95,414.71,414.95,5791.0,413.9408,414.1004,413.8609,414.1004,5791.0
2025-02-13 14:50:00,415.03,415.39,415.03,415.13,13134.0,414.1803,414.5395,414.1803,414.2801,13134.0
2025-02-13 15:00:00,415.1,415.46,415.1,415.44,6740.0,414.2501,414.6094,414.2501,414.5894,6740.0
2025-02-13 15:10:00,415.36,415.71,415.36,415.71,4832.0,414.5096,414.8589,414.5096,414.8589,4832.0
2025-02-13 15:20:00,415.65,415.7,415.32,415.53,7942.0,414.799,414.8489,414.4697,414.6792,7942.0
2025-02-13 15:30:00,415.53,415.53,415.14,415.3,152615.0,414.6792,414.6792,414.29,414.4497,152615.0
2025-02-13 15:40:00,415.3,415.48,415.19,415.41,14538.0,414.4497,414.6293,414.3399,414.5595,14538.0
2025-02-13 15:50:00,415.36,416.06,415.28,415.9,96080.0,414.5096,415.2082,414.4297,415.0485,96080.0
2025-02-14 09:30:00,415.76,415.93,415.26,415.59,18040.0,414.9088,415.0784,414.4098,414.7391,18040.0
2025-02-14 09:40:00,415.66,415.66,415.14,415.5,21423.0,414.809,414.809,414.29,414.6493,21423.0
2025-02-14 09:50:00,415.69,415.95,415.61,415.82,7255.0,414.8389,415.0984,414.7591,414.9686,7255.0
2025-02-14 10:00:00,415.76,416.23,415.26,416.17,43289.0,414.9088,415.3778,414.4098,415.3179,43289.0
2025-02-14 10:10:00,416.21,416.4,415.8,415.86,18969.0,415.3578,415.5475,414.9487,415.0086,18969.0
2025-02-14 10:20:00,415.78,416.19,415.78,415.94,8499.0,414.9287,415.3379,414.9287,415.0884,8499.0
2025-02-14 10:30:00,415.77,415.85,415.57,415.66,6320.0,414.9187,414.9986,414.7192,414.809,6320.0
2025-02-14 10:40:00,415.55,415.94,415.34,415.94,17062.0,414.6992,415.0884,414.4896,415.0884,17062.0
2025-02-14 10:50:00,415.84,416.36,415.83,416.26,14869.0,414.9886,415.5075,414.9786,415.4077,14869.0
2025-02-14 11:00:00,416.19,416.26,415.96,416.26,5433.0,415.3379,415.4077,415.1084,415.4077,5433.0
2025-02-14 11:10:00,416.14,416.24,415.64,415.64,3933.0,415.288,415.3878,414.789,414.789,3933.0
2025-02-14 11:20:00,415.11,415.85,415.11,415.79,4153.0,414.2601,414.9986,414.2601,414.9387,4153.0
2025-02-14 11:30:00,415.59,415.77,415.42,415.5,3363.0,414.7391,414.9187,414.5695,414.6493,3363.0
2025-02-14 11:40:00,415.69,415.74,415.29,415.33,2911.0,414.8389,414.8888,414.4397,414.4796,2911.0
2025-02-14 11:50:00,415.32,415.75,415.32,415.75,2147.0,414.4697,414.8988,414.4697,414.8988,2147.0
2025-02-14 12:00:00,415.7,415.85,415.4,415.41,4027.0,414.8489,414.9986,414.5495,414.5595,4027.0
2025-02-14 12:10:00,415.24,415.36,415.13,415.31,2136.0,414.3898,414.5096,414.2801,414.4597,2136.0
2025-02-14 12:20:00,415.27,415.41,415.06,415.06,3002.0,414.4198,414.5595,414.2102,414.2102,3002.0
2025-02-14 12:30:00,415.01,415.24,414.86,415.22,3443.0,414.1603,414.3898,414.0106,414.3699,3443.0
2025-02-14 12:40:00,415.16,415.43,414.98,415.42,15077.0,414.31,414.5794,414.1304,414.5695,15077.0
2025-02-14 12:50:00,415.53,415.93,415.53,415.88,5851.0,414.6792,415.0784,414.6792,415.0285,5851.0
2025-02-14 13:00:00,415.91,416.08,415.85,416.01,3666.0,415.0585,415.2281,414.9986,415.1583,3666.0
2025-02-14 13:10:00,416.04,416.09,415.78,415.92,2774.0,415.1882,415.2381,414.9287,415.0684,2774.0
2025-02-14 13:20:00,415.84,415.92,415.5,415.73,34588.0,414.9886,415.0684,414.6493,414.8788,34588.0
2025-02-14 13:30:00,415.89,416.2,415.8,416.13,12168.0,415.0385,415.3479,414.9487,415.278,12168.0
2025-02-14 13:40:00,416.17,416.4,416.17,416.32,16887.0,415.3179,415.5475,415.3179,415.4676,16887.0
2025-02-14 13:50:00,416.37,416.4,416.1,416.13,3910.0,415.5175,415.5475,415.2481,415.278,3910.0
2025-02-14 14:00:00,416.13,416.23,416.05,416.23,7104.0,415.278,415.3778,415.1982,415.3778,7104.0
2025-02-14 14:10:00,416.31,416.46,416.21,416.24,9232.0,415.4576,415.6073,415.3578,415.3878,9232.0
2025-02-14 14:20:00,416.24,416.31,416.04,416.11,8133.0,415.3878,415.4576,415.1882,415.258,8133.0
2025-02-14 14:30:00,416.06,416.2,415.92,416.09,5221.0,415.2082,415.3479,415.0684,415.2381,5221.0
2025-02-14 14:40:00,416.17,416.18,415.96,416.0,5214.0,415.3179,415.3279,415.1084,415.1483,5214.0
2025-02-14 14:50:00,415.98,416.34,415.82,416.34,10177.0,415.1283,415.4876,414.9686,415.4876,10177.0
2025-02-14 15:00:00,416.25,416.25,415.93,416.14,8152.0,415.3978,415.3978,415.0784,415.288,8152.0
2025-02-14 15:10:00,416.07,416.41,415.98,416.33,20584.0,415.2181,415.5574,415.1283,415.4776,20584.0
2025-02-14 15:20:00,416.38,416.38,416.14,416.23,7235.0,415.5275,415.5275,415.288,415.3778,7235.0
2025-02-14 15:30:00,416.18,416.63,416.11,416.55,17578.0,415.3279,415.777,415.258,415.6971,17578.0
2025-02-14 15:40:00,416.56,416.56,416.2,416.3,13213.0,415.7071,415.7071,415.3479,415.4477,13213.0
2025-02-14 15:50:00,416.36,416.91,416.33,416.37,75443.0,415.5075,416.0564,415.4776,415.5175,75443.0
2025-02-18 09:30:00,417.54,418.04,417.31,417.32,17141.0,416.6851,417.1841,416.4556,416.4656,17141.0
2025-02-18 09:40:00,417.42,417.72,416.32,416.65,24950.0,416.5654,416.8648,415.4676,415.7969,24950.0
2025-02-18 09:50:00,416.53,417.1,416.24,416.83,13883.0,415.6772,416.246,415.3878,415.9766,13883.0
2025-02-18 10:00:00,416.68,416.68,415.71,416.36,13622.0,415.8269,415.8269,414.8589,415.5075,13622.0
2025-02-18 10:10:00,416.24,416.54,415.39,415.39,46445.0,415.3878,415.6872,414.5395,414.5395,46445.0
2025-02-18 10:20:00,415.44,415.96,414.98,415.18,14080.0,414.5894,415.1084,414.1304,414.33,14080.0
2025-02-18 10:30:00,415.1,415.54,414.97,415.36,14797.0,414.2501,414.6892,414.1204,414.5096,14797.0
2025-02-18 10:40:00,415.42,415.6,414.97,415.14,16514.0,414.5695,414.7491,414.1204,414.29,16514.0
2025-02-18 10:50:00,415.04,415.97,415.04,415.97,15814.0,414.1902,415.1183,414.1902,415.1183,15814.0
2025-02-18 11:00:00,415.96,416.14,415.88,416.07,11506.0,415.1084,415.288,415.0285,415.2181,11506.0
2025-02-18 11:10:00,416.08,416.25,415.9,415.99,25435.0,415.2281,415.3978,415.0485,415.1383,25435.0
2025-02-18 11:20:00,416.0,416.15,415.47,416.07,4474.0,415.1483,415.298,414.6194,415.2181,4474.0
2025-02-18 11:30:00,416.04,416.04,415.72,415.95,15985.0,415.1882,415.1882,414.8688,415.0984,15985.0
2025-02-18 11:40:00,415.86,416.15,415.67,416.05,9605.0,415.0086,415.298,414.8189,415.1982,9605.0
2025-02-18 11:50:00,416.18,416.28,415.64,415.66,13712.0,415.3279,415.4277,414.789,414.809,13712.0
2025-02-18 12:00:00,415.53,415.64,415.39,415.46,4963.0,414.6792,414.789,414.5395,414.6094,4963.0
2025-02-18 12:10:00,415.37,415.61,415.29,415.37,3716.0,414.5196,414.7591,414.4397,414.5196,3716.0
2025-02-18 12:20:00,415.24,415.47,415.22,415.46,5153.0,414.3898,414.6194,414.3699,414.6094,5153.0
2025-02-18 12:30:00,415.56,415.72,415.46,415.71,1892.0,414.7092,414.8688,414.6094,414.8589,1892.0
2025-02-18 12:40:00,415.73,415.84,415.52,415.64,4327.0,414.8788,414.9886,414.6693,414.789,4327.0
2025-02-18 12:50:00,415.79,415.8,415.67,415.73,25250.0,414.9387,414.9487,414.8189,414.8788,25250.0
2025-02-18 13:00:00,415.74,415.98,415.47,415.5,3917.0,414.8888,415.1283,414.6194,414.6493,3917.0
2025-02-18 13:10:00,415.45,415.46,415.23,415.23,3242.0,414.5994,414.6094,414.3798,414.3798,3242.0
2025-02-18 13:20:00,415.06,415.19,414.93,415.03,6162.0,414.2102,414.3399,414.0805,414.1803,6162.0
2025-02-18 13:30:00,414.76,414.78,414.58,414.62,3543.0,413.9108,413.9308,413.7312,413.7711,3543.0
2025-02-18 13:40:00,414.57,414.66,414.45,414.66,4295.0,413.7212,413.811,413.6014,413.811,4295.0
2025-02-18 13:50:00,414.77,415.02,414.72,414.72,16181.0,413.9208,414.1703,413.8709,413.8709,16181.0
2025-02-18 14:00:00,414.78,414.93,413.8,414.0,3396.0,413.9308,414.0805,412.9528,413.1524,3396.0
2025-02-18 14:10:00,414.27,414.28,413.88,413.88,3815.0,413.4218,413.4318,413.0326,413.0326,3815.0
2025-02-18 14:20:00,413.76,414.69,413.76,414.44,17491.0,412.9129,413.841,412.9129,413.5915,17491.0
2025-02-18 14:30:00,414.48,414.72,414.36,414.36,7610.0,413.6314,413.8709,413.5116,413.5116,7610.0
2025-02-18 14:40:00,414.42,414.81,414.42,414.81,4980.0,413.5715,413.9607,413.5715,413.9607,4980.0
2025-02-18 14:50:00,414.81,415.11,414.74,415.0,5835.0,413.9607,414.2601,413.8909,414.1503,5835.0
2025-02-18 15:00:00,414.96,415.07,414.85,414.93,5638.0,414.1104,414.2202,414.0006,414.0805,5638.0
2025-02-18 15:10:00,414.83,414.94,414.73,414.8,7636.0,413.9807,414.0904,413.8809,413.9507,7636.0
2025-02-18 15:20:00,414.92,414.92,414.76,414.88,33400.0,414.0705,414.0705,413.9108,414.0306,33400.0
2025-02-18 15:30:00,414.88,414.98,414.68,414.75,6725.0,414.0306,414.1304,413.831,413.9008,6725.0
2025-02-18 15:40:00,414.84,415.01,414.64,414.67,16166.0,413.9906,414.1603,413.7911,413.821,16166.0
2025-02-18 15:50:00,414.78,416.32,414.72,416.32,55605.0,413.9308,415.4676,413.8709,415.4676,55605.0
2025-02-19 09:30:00,415.48,415.83,414.95,415.21,16818.0,414.6293,414.9786,414.1004,414.3599,16818.0
2025-02-19 09:40:00,415.06,415.39,414.66,414.66,34187.0,414.2102,414.5395,413.811,413.811,34187.0
2025-02-19 09:50:00,414.69,414.96,414.62,414.64,10812.0,413.841,414.1104,413.7711,413.7911,10812.0
2025-02-19 10:00:00,414.69,414.87,413.65,413.81,21355.0,413.841,414.0206,412.8031,412.9628,21355.0
2025-02-19 10:10:00,413.87,414.37,413.68,414.14,13801.0,413.0226,413.5216,412.833,413.2921,13801.0
2025-02-19 10:20:00,414.04,414.28,413.82,414.25,30813.0,413.1923,413.4318,412.9727,413.4019,30813.0
2025-02-19 10:30:00,414.36,414.89,414.27,414.56,34380.0,413.5116,414.0405,413.4218,413.7112,34380.0
2025-02-19 10:40:00,414.6,415.03,414.55,415.02,9739.0,413.7511,414.1803,413.7012,414.1703,9739.0
2025-02-19 10:50:00,414.9,414.95,414.29,414.48,7639.0,414.0505,414.1004,413.4418,413.6314,7639.0
2025-02-19 11:00:00,414.6,415.18,414.55,415.06,6386.0,413.7511,414.33,413.7012,414.2102,6386.0
2025-02-19 11:10:00,415.04,415.66,415.04,415.55,12116.0,414.1902,414.809,414.1902,414.6992,12116.0
2025-02-19 11:20:00,415.51,415.61,415.44,415.44,8976.0,414.6593,414.7591,414.5894,414.5894,8976.0
2025-02-19 11:30:00,415.47,415.55,415.32,415.39,14863.0,414.6194,414.6992,414.4697,414.5395,14863.0
2025-02-19 11:40:00,415.4,415.92,415.4,415.62,6437.0,414.5495,415.0684,414.5495,414.7691,6437.0
2025-02-19 11:50:00,415.59,415.83,415.5,415.8,5294.0,414.7391,414.9786,414.6493,414.9487,5294.0
2025-02-19 12:00:00,415.77,416.25,415.77,416.1,5486.0,414.9187,415.3978,414.9187,415.2481,5486.0
2025-02-19 12:10:00,416.12,416.12,415.85,415.94,1819.0,415.268,415.268,414.9986,415.0884,1819.0
2025-02-19 12:20:00,415.79,415.79,415.6,415.71,3439.0,414.9387,414.9387,414.7491,414.8589,3439.0
2025-02-19 12:30:00,415.68,415.73,415.51,415.73,10359.0,414.8289,414.8788,414.6593,414.8788,10359.0
2025-02-19 12:40:00,415.64,415.98,415.64,415.95,1652.0,414.789,415.1283,414.789,415.0984,1652.0
2025-02-19 12:50:00,415.95,416.3,415.92,416.25,2421.0,415.0984,415.4477,415.0684,415.3978,2421.0
2025-02-19 13:00:00,416.07,416.14,415.65,415.65,52221.0,415.2181,415.288,414.799,414.799,52221.0
2025-02-19 13:10:00,415.58,416.03,415.27,416.03,4720.0,414.7291,415.1782,414.4198,415.1782,4720.0
2025-02-19 13:20:00,416.05,416.18,415.97,416.09,7483.0,415.1982,415.3279,415.1183,415.2381,7483.0
2025-02-19 13:30:00,416.12,416.38,416.12,416.37,2639.0,415.268,415.5275,415.268,415.5175,2639.0
2025-02-19 13:40:00,416.39,416.39,416.05,416.16,3075.0,415.5375,415.5375,415.1982,415.3079,3075.0
2025-02-19 13:50:00,416.03,416.11,415.91,415.91,2143.0,415.1782,415.258,415.0585,415.0585,2143.0
2025-02-19 14:00:00,415.87,416.18,415.78,416.09,4736.0,415.0185,415.3279,414.9287,415.2381,4736.0
2025-02-19 14:10:00,416.1,416.79,416.0,416.56,4800.0,415.2481,415.9367,415.1483,415.7071,4800.0
2025-02-19 14:20:00,416.77,416.93,416.58,416.76,5772.0,415.9167,416.0764,415.7271,415.9067,5772.0
2025-02-19 14:30:00,416.54,416.95,416.53,416.9,18309.0,415.6872,416.0963,415.6772,416.0464,18309.0
2025-02-19 14:40:00,417.04,417.04,416.67,416.75,2131.0,416.1861,416.1861,415.8169,415.8967,2131.0
2025-02-19 14:50:00,416.91,417.18,416.9,417.11,4339.0,416.0564,416.3259,416.0464,416.256,4339.0
2025-02-19 15:00:00,417.02,417.05,416.59,416.59,40695.0,416.1662,416.1961,415.7371,415.7371,40695.0
2025-02-19 15:10:00,416.58,416.89,416.53,416.66,6411.0,415.7271,416.0365,415.6772,415.8069,6411.0
2025-02-19 15:20:00,416.67,416.7,415.54,415.69,9933.0,415.8169,415.8468,414.6892,414.8389,9933.0
2025-02-19 15:30:00,415.77,416.4,415.77,415.99,5154.0,414.9187,415.5475,414.9187,415.1383,5154.0
2025-02-19 15:40:00,416.05,416.18,415.79,415.85,3753.0,415.1982,415.3279,414.9387,414.9986,3753.0
2025-02-19 15:50:00,415.99,416.57,415.99,416.44,30210.0,415.1383,415.7171,415.1383,415.5874,30210.0
2025-02-20 09:30:00,415.9,415.9,415.22,415.52,36165.0,415.0485,415.0485,414.3699,414.6693,36165.0
2025-02-20 09:40:00,415.61,415.76,414.5,414.6,16878.0,414.7591,414.9088,413.6513,413.7511,16878.0
2025-02-20 09:50:00,414.51,414.59,412.02,412.02,17542.0,413.6613,413.7412,411.1764,411.1764,17542.0
2025-02-20 10:00:00,411.99,412.64,410.92,411.94,19638.0,411.1465,411.7952,410.0787,411.0966,19638.0
2025-02-20 10:10:00,411.83,413.38,411.75,413.26,30716.0,410.9868,412.5336,410.907,412.4139,30716.0
2025-02-20 10:20:00,413.27,413.63,412.94,413.41,20682.0,412.4239,412.7831,412.0945,412.5636,20682.0
2025-02-20 10:30:00,413.46,413.76,412.95,413.23,29484.0,412.6135,412.9129,412.1045,412.3839,29484.0
2025-02-20 10:40:00,413.15,413.24,412.32,412.37,52882.0,412.3041,412.3939,411.4758,411.5257,52882.0
2025-02-20 10:50:00,412.3,412.38,411.45,411.48,18911.0,411.4558,411.5357,410.6076,410.6375,18911.0
2025-02-20 11:00:00,411.92,412.81,411.92,412.76,29716.0,411.0766,411.9648,411.0766,411.9149,29716.0
2025-02-20 11:10:00,412.89,413.16,412.16,412.17,4161.0,412.0446,412.3141,411.3161,411.3261,4161.0
2025-02-20 11:20:00,412.21,412.89,412.21,412.83,8778.0,411.366,412.0446,411.366,411.9848,8778.0
2025-02-20 11:30:00,412.98,412.99,411.97,412.45,8148.0,412.1345,412.1444,411.1265,411.6055,8148.0
2025-02-20 11:40:00,412.45,412.67,412.27,412.39,2938.0,411.6055,411.8251,411.4259,411.5457,2938.0
2025-02-20 11:50:00,412.37,412.66,412.23,412.31,18322.0,411.5257,411.8151,411.386,411.4658,18322.0
2025-02-20 12:00:00,412.24,413.2,412.15,413.1,9842.0,411.396,412.354,411.3062,412.2542,9842.0
2025-02-20 12:10:00,413.21,413.44,412.93,413.37,4298.0,412.364,412.5935,412.0846,412.5237,4298.0
2025-02-20 12:20:00,413.41,413.42,413.14,413.31,23218.0,412.5636,412.5736,412.2941,412.4638,23218.0
2025-02-20 12:30:00,413.26,413.54,413.26,413.32,7762.0,412.4139,412.6933,412.4139,412.4738,7762.0
2025-02-20 12:40:00,413.35,413.63,413.19,413.19,4142.0,412.5037,412.7831,412.344,412.344,4142.0
2025-02-20 12:50:00,413.18,413.24,412.75,412.76,9238.0,412.334,412.3939,411.9049,411.9149,9238.0
2025-02-20 13:00:00,412.65,413.03,412.49,412.99,7909.0,411.8051,412.1844,411.6455,412.1444,7909.0
2025-02-20 13:10:00,412.96,413.19,412.84,412.87,5201.0,412.1145,412.344,411.9947,412.0247,5201.0
2025-02-20 13:20:00,412.91,412.91,412.51,412.7,7211.0,412.0646,412.0646,411.6654,411.855,7211.0
2025-02-20 13:30:00,412.69,413.12,412.69,413.07,1804.0,411.8451,412.2742,411.8451,412.2243,1804.0
2025-02-20 13:40:00,413.06,413.17,412.86,413.09,5561.0,412.2143,412.3241,412.0147,412.2442,5561.0
2025-02-20 13:50:00,412.84,413.28,412.82,413.2,6284.0,411.9947,412.4338,411.9748,412.354,6284.0
2025-02-20 14:00:00,413.19,413.33,413.08,413.28,7698.0,412.344,412.4837,412.2343,412.4338,7698.0
2025-02-20 14:10:00,413.31,413.73,413.31,413.7,7592.0,412.4638,412.8829,412.4638,412.853,7592.0
2025-02-20 14:20:00,413.89,413.9,413.45,413.45,7420.0,413.0426,413.0526,412.6035,412.6035,7420.0
2025-02-20 14:30:00,413.45,413.53,413.0,413.02,4265.0,412.6035,412.6833,412.1544,412.1744,4265.0
2025-02-20 14:40:00,413.03,413.78,412.97,413.77,11650.0,412.1844,412.9328,412.1245,412.9228,11650.0
2025-02-20 14:50:00,413.93,414.07,413.7,413.89,9233.0,413.0825,413.2222,412.853,413.0426,9233.0
2025-02-20 15:00:00,413.91,414.03,413.74,413.8,11457.0,413.0626,413.1823,412.8929,412.9528,11457.0
2025-02-20 15:10:00,413.75,413.83,413.37,413.76,7903.0,412.9029,412.9827,412.5237,412.9129,7903.0
2025-02-20 15:20:00,413.81,414.07,413.66,413.77,10090.0,412.9628,413.2222,412.8131,412.9228,10090.0
2025-02-20 15:30:00,413.85,413.87,413.52,413.61,6646.0,413.0027,413.0226,412.6734,412.7632,6646.0
2025-02-20 15:40:00,413.63,414.18,413.63,414.18,14982.0,412.7831,413.332,412.7831,413.332,14982.0
2025-02-20 15:50:00,414.21,414.42,413.9,414.28,49145.0,413.3619,413.5715,413.0526,413.4318,49145.0
2025-02-21 09:30:00,414.37,414.73,413.45,413.52,26334.0,413.5216,413.8809,412.6035,412.6734,26334.0
2025-02-21 09:40:00,413.58,414.1,413.26,413.74,22907.0,412.7332,413.2522,412.4139,412.8929,22907.0
2025-02-21 09:50:00,413.3,413.48,412.87,412.92,24268.0,412.4538,412.6334,412.0247,412.0746,24268.0
2025-02-21 10:00:00,412.66,413.31,412.18,412.94,15437.0,411.8151,412.4638,411.3361,412.0945,15437.0
2025-02-21 10:10:00,413.04,413.27,412.55,412.65,5840.0,412.1943,412.4239,411.7053,411.8051,5840.0
2025-02-21 10:20:00,412.41,412.54,411.22,411.47,11221.0,411.5656,411.6954,410.3781,410.6275,11221.0
2025-02-21 10:30:00,411.31,411.61,411.03,411.44,36443.0,410.4679,410.7673,410.1884,410.5976,36443.0
2025-02-21 10:40:00,411.33,411.36,410.46,410.92,12328.0,410.4878,410.5178,409.6196,410.0787,12328.0
2025-02-21 10:50:00,410.89,411.08,410.69,411.08,12608.0,410.0487,410.2383,409.8491,410.2383,12608.0
2025-02-21 11:00:00,411.68,411.68,411.02,411.27,9501.0,410.8371,410.8371,410.1785,410.428,9501.0
2025-02-21 11:10:00,410.97,411.72,410.92,411.64,6492.0,410.1286,410.877,410.0787,410.7972,6492.0
2025-02-21 11:20:00,411.72,411.86,411.19,411.41,7695.0,410.877,411.0167,410.3481,410.5677,7695.0
2025-02-21 11:30:00,411.2,411.73,411.2,411.62,8421.0,410.3581,410.887,410.3581,410.7772,8421.0
2025-02-21 11:40:00,411.62,411.62,410.88,411.01,8694.0,410.7772,410.7772,410.0388,410.1685,8694.0
2025-02-21 11:50:00,411.04,411.17,410.64,411.02,23760.0,410.1984,410.3282,409.7992,410.1785,23760.0
2025-02-21 12:00:00,411.03,411.3,410.8,410.8,3860.0,410.1884,410.4579,409.9589,409.9589,3860.0
2025-02-21 12:10:00,410.7,410.7,409.83,409.83,11294.0,409.8591,409.8591,408.9909,408.9909,11294.0
2025-02-21 12:20:00,409.67,410.09,409.47,409.97,6417.0,408.8312,409.2504,408.6316,409.1306,6417.0
2025-02-21 12:30:00,410.06,410.13,409.09,409.1,12044.0,409.2204,409.2903,408.2524,408.2624,12044.0
2025-02-21 12:40:00,409.17,409.46,409.03,409.06,19758.0,408.3323,408.6217,408.1925,408.2225,19758.0
2025-02-21 12:50:00,409.02,409.05,408.32,408.48,17817.0,408.1826,408.2125,407.484,407.6437,17817.0
2025-02-21 13:00:00,408.56,408.59,407.64,407.64,24899.0,407.7235,407.7534,406.8054,406.8054,24899.0
2025-02-21 13:10:00,407.63,408.18,407.12,407.79,16120.0,406.7954,407.3443,406.2865,406.9551,16120.0
2025-02-21 13:20:00,407.75,408.0,407.39,407.47,89625.0,406.9152,407.1647,406.5559,406.6357,89625.0
2025-02-21 13:30:00,407.44,408.39,407.0,407.74,37168.0,406.6058,407.5539,406.1667,406.9052,37168.0
2025-02-21 13:40:00,407.93,407.93,407.13,407.18,8459.0,407.0948,407.0948,406.2964,406.3463,8459.0
2025-02-21 13:50:00,407.43,407.43,406.79,406.99,7163.0,406.5958,406.5958,405.9571,406.1567,7163.0
2025-02-21 14:00:00,406.97,407.08,406.59,406.81,7381.0,406.1368,406.2465,405.7575,405.9771,7381.0
2025-02-21 14:10:00,406.83,407.15,406.52,406.52,10835.0,405.997,406.3164,405.6877,405.6877,10835.0
2025-02-21 14:20:00,406.45,406.45,405.03,405.11,36214.0,405.6178,405.6178,404.2007,404.2806,36214.0
2025-02-21 14:30:00,405.12,405.97,404.82,405.1,16129.0,404.2905,405.1388,403.9912,404.2706,16129.0
2025-02-21 14:40:00,405.03,405.24,404.82,405.2,13462.0,404.2007,404.4103,403.9912,404.3704,13462.0
2025-02-21 14:50:00,405.17,405.78,405.1,405.17,24080.0,404.3404,404.9492,404.2706,404.3404,24080.0
2025-02-21 15:00:00,405.11,405.52,404.97,405.06,22056.0,404.2806,404.6897,404.1409,404.2307,22056.0
2025-02-21 15:10:00,405.05,405.52,404.89,405.29,108123.0,404.2207,404.6897,404.061,404.4602,108123.0
2025-02-21 15:20:00,405.26,405.56,405.2,405.35,10166.0,404.4303,404.7296,404.3704,404.5201,10166.0
2025-02-21 15:30:00,405.5,405.58,405.09,405.17,15820.0,404.6698,404.7496,404.2606,404.3404,15820.0
2025-02-21 15:40:00,405.3,405.3,404.57,405.02,16354.0,404.4702,404.4702,403.7417,404.1908,16354.0
2025-02-21 15:50:00,405.15,405.37,404.68,404.94,128477.0,404.3205,404.54,403.8515,404.1109,128477.0
2025-02-24 09:30:00,406.39,407.77,405.55,405.56,78043.0,405.5579,406.9351,404.7197,404.7296,78043.0
2025-02-24 09:40:00,405.5,405.79,404.84,405.14,44980.0,404.6698,404.9592,404.0111,404.3105,44980.0
2025-02-24 09:50:00,404.9,405.02,402.82,402.82,51832.0,404.071,404.1908,401.9953,401.9953,51832.0
2025-02-24 10:00:00,402.86,403.22,400.18,401.73,47000.0,402.0352,402.3944,399.3607,400.9075,47000.0
2025-02-24 10:10:00,401.8,403.16,401.8,402.14,12616.0,400.9773,402.3346,400.9773,401.3167,12616.0
2025-02-24 10:20:00,402.36,402.63,401.44,401.44,20682.0,401.5362,401.8056,400.6181,400.6181,20682.0
2025-02-24 10:30:00,401.5,401.89,401.12,401.39,37716.0,400.678,401.0672,400.2987,400.5682,37716.0
2025-02-24 10:40:00,401.56,401.81,400.58,400.98,10402.0,400.7378,400.9873,399.7598,400.159,10402.0
2025-02-24 10:50:00,401.23,401.33,400.42,401.31,23278.0,400.4085,400.5083,399.6002,400.4883,23278.0
2025-02-24 11:00:00,401.19,402.14,401.06,401.83,6566.0,400.3686,401.3167,400.2389,401.0073,6566.0
2025-02-24 11:10:00,401.86,402.45,401.67,402.44,21786.0,401.0372,401.626,400.8476,401.616,21786.0
2025-02-24 11:20:00,402.54,403.7,402.24,403.46,17170.0,401.7158,402.8735,401.4164,402.6339,17170.0
2025-02-24 11:30:00,403.68,403.75,402.91,402.91,5005.0,402.8535,402.9234,402.0851,402.0851,5005.0
2025-02-24 11:40:00,402.93,404.15,402.93,403.86,6987.0,402.105,403.3225,402.105,403.0331,6987.0
2025-02-24 11:50:00,403.82,403.85,403.32,403.37,4269.0,402.9932,403.0231,402.4942,402.5441,4269.0
2025-02-24 12:00:00,403.35,404.23,403.24,403.86,10234.0,402.5242,403.4024,402.4144,403.0331,10234.0
2025-02-24 12:10:00,403.88,404.75,403.57,404.67,16560.0,403.0531,403.9213,402.7437,403.8415,16560.0
2025-02-24 12:20:00,404.67,404.89,404.41,404.49,4032.0,403.8415,404.061,403.582,403.6618,4032.0
2025-02-24 12:30:00,404.46,404.7,404.11,404.69,4738.0,403.6319,403.8714,403.2826,403.8614,4738.0
2025-02-24 12:40:00,404.67,405.02,404.61,404.73,10998.0,403.8415,404.1908,403.7816,403.9013,10998.0
2025-02-24 12:50:00,404.72,404.72,404.07,404.07,5983.0,403.8914,403.8914,403.2427,403.2427,5983.0
2025-02-24 13:00:00,404.32,404.52,404.16,404.28,19910.0,403.4922,403.6918,403.3325,403.4523,19910.0
2025-02-24 13:10:00,404.45,405.12,404.29,404.92,10869.0,403.6219,404.2905,403.4622,404.091,10869.0
2025-02-24 13:20:00,404.86,405.03,404.47,404.86,6916.0,404.0311,404.2007,403.6419,404.0311,6916.0
2025-02-24 13:30:00,404.86,404.86,404.57,404.62,4026.0,404.0311,404.0311,403.7417,403.7916,4026.0
2025-02-24 13:40:00,404.93,404.95,404.51,404.65,21591.0,404.1009,404.1209,403.6818,403.8215,21591.0
2025-02-24 13:50:00,404.68,404.77,403.95,404.27,6616.0,403.8515,403.9413,403.1229,403.4423,6616.0
2025-02-24 14:00:00,404.17,404.77,404.12,404.18,4652.0,403.3425,403.9413,403.2926,403.3525,4652.0
2025-02-24 14:10:00,404.17,404.17,403.57,403.57,10290.0,403.3425,403.3425,402.7437,402.7437,10290.0
2025-02-24 14:20:00,403.56,403.81,403.46,403.52,7457.0,402.7337,402.9832,402.6339,402.6938,7457.0
2025-02-24 14:30:00,403.47,403.97,403.44,403.77,6125.0,402.6439,403.1429,402.614,402.9433,6125.0
2025-02-24 14:40:00,403.73,403.73,403.26,403.42,10951.0,402.9034,402.9034,402.4344,402.594,10951.0
2025-02-24 14:50:00,403.4,403.6,402.99,403.11,11327.0,402.5741,402.7737,402.1649,402.2847,11327.0
2025-02-24 15:00:00,403.22,403.33,402.7,403.25,11802.0,402.3944,402.5042,401.8755,402.4244,11802.0
2025-02-24 15:10:00,403.22,403.53,403.05,403.21,11692.0,402.3944,402.7038,402.2248,402.3845,11692.0
2025-02-24 15:20:00,403.2,403.42,402.87,402.94,39425.0,402.3745,402.594,402.0452,402.115,39425.0
2025-02-24 15:30:00,402.92,403.42,402.91,402.92,16270.0,402.0951,402.594,402.0851,402.0951,16270.0
2025-02-24 15:40:00,402.91,402.97,402.37,402.63,41784.0,402.0851,402.145,401.5462,401.8056,41784.0
2025-02-24 15:50:00,402.75,402.75,400.57,400.85,114996.0,401.9254,401.9254,399.7499,400.0293,114996.0
2025-02-25 09:30:00,400.02,400.49,399.36,400.0,52134.0,399.201,399.67,398.5423,399.181,52134.0
2025-02-25 09:40:00,399.91,400.08,398.13,398.25,11445.0,399.0912,399.2609,397.3149,397.4346,11445.0
2025-02-25 09:50:00,398.37,398.46,396.69,397.77,19479.0,397.5544,397.6442,395.8778,396.9556,19479.0
2025-02-25 10:00:00,397.74,398.0,396.09,396.57,16329.0,396.9257,397.1851,395.279,395.7581,16329.0
2025-02-25 10:10:00,396.93,396.93,393.97,393.98,85970.0,396.1173,396.1173,393.1634,393.1734,85970.0
2025-02-25 10:20:00,394.05,394.67,393.31,393.46,32935.0,393.2432,393.8619,392.5047,392.6544,32935.0
2025-02-25 10:30:00,393.65,395.09,393.35,395.09,28909.0,392.844,394.2811,392.5446,394.2811,28909.0
2025-02-25 10:40:00,394.89,395.08,394.09,394.93,20267.0,394.0815,394.2711,393.2831,394.1214,20267.0
2025-02-25 10:50:00,394.93,395.99,394.88,395.12,17950.0,394.1214,395.1792,394.0715,394.311,17950.0
2025-02-25 11:00:00,394.65,394.78,393.63,394.22,17209.0,393.842,393.9717,392.8241,393.4129,17209.0
2025-02-25 11:10:00,394.37,394.81,394.0,394.55,18623.0,393.5626,394.0017,393.1933,393.7422,18623.0
2025-02-25 11:20:00,394.49,394.69,393.62,393.63,8658.0,393.6823,393.8819,392.8141,392.8241,8658.0
2025-02-25 11:30:00,393.64,394.19,392.68,394.19,60886.0,392.8341,393.3829,391.876,393.3829,60886.0
2025-02-25 11:40:00,394.09,395.09,393.85,395.09,7901.0,393.2831,394.2811,393.0436,394.2811,7901.0
2025-02-25 11:50:00,395.14,396.88,395.11,396.55,15398.0,394.331,396.0674,394.301,395.7381,15398.0
2025-02-25 12:00:00,396.42,396.6,395.95,395.97,21314.0,395.6084,395.788,395.1393,395.1593,21314.0
2025-02-25 12:10:00,396.07,396.4,395.91,395.91,10226.0,395.2591,395.5884,395.0994,395.0994,10226.0
2025-02-25 12:20:00,395.91,396.8,395.25,396.8,5538.0,395.0994,395.9876,394.4408,395.9876,5538.0
2025-02-25 12:30:00,396.8,397.21,396.66,397.15,12270.0,395.9876,396.3967,395.8479,396.3369,12270.0
2025-02-25 12:40:00,397.0,397.48,396.9,397.08,5878.0,396.1872,396.6662,396.0874,396.267,5878.0
2025-02-25 12:50:00,397.11,397.68,397.09,397.68,5616.0,396.2969,396.8658,396.277,396.8658,5616.0
2025-02-25 13:00:00,397.7,398.65,397.7,398.36,6336.0,396.8857,397.8338,396.8857,397.5444,6336.0
2025-02-25 13:10:00,398.3,398.46,397.38,397.38,4575.0,397.4845,397.6442,396.5664,396.5664,4575.0
2025-02-25 13:20:00,397.54,397.86,396.8,396.8,8514.0,396.7261,397.0454,395.9876,395.9876,8514.0
2025-02-25 13:30:00,396.83,398.12,396.66,398.12,7401.0,396.0175,397.3049,395.8479,397.3049,7401.0
2025-02-25 13:40:00,398.06,398.28,397.86,397.86,6523.0,397.245,397.4646,397.0454,397.0454,6523.0
2025-02-25 13:50:00,397.97,397.98,397.27,397.34,4301.0,397.1552,397.1652,396.4566,396.5265,4301.0
2025-02-25 14:00:00,397.38,397.47,397.08,397.21,4408.0,396.5664,396.6562,396.267,396.3967,4408.0
2025-02-25 14:10:00,397.25,397.28,395.96,396.62,14644.0,396.4367,396.4666,395.1493,395.808,14644.0
2025-02-25 14:20:00,396.29,396.44,396.01,396.15,15858.0,395.4786,395.6283,395.1992,395.3389,15858.0
2025-02-25 14:30:00,396.13,397.42,396.09,397.42,8990.0,395.319,396.6063,395.279,396.6063,8990.0
2025-02-25 14:40:00,397.47,397.76,396.95,397.56,5577.0,396.6562,396.9456,396.1373,396.746,5577.0
2025-02-25 14:50:00,397.63,397.76,397.42,397.5,97820.0,396.8159,396.9456,396.6063,396.6862,97820.0
2025-02-25 15:00:00,397.47,397.96,397.18,397.61,129807.0,396.6562,397.1452,396.3668,396.7959,129807.0
2025-02-25 15:10:00,397.48,398.02,397.21,397.99,27824.0,396.6662,397.2051,396.3967,397.1751,27824.0
2025-02-25 15:20:00,398.0,398.7,397.8,398.04,29386.0,397.1851,397.8837,396.9855,397.225,29386.0
2025-02-25 15:30:00,398.12,398.16,396.8,396.89,18213.0,397.3049,397.3448,395.9876,396.0774,18213.0
2025-02-25 15:40:00,396.89,397.3,396.7,396.93,7716.0,396.0774,396.4866,395.8878,396.1173,7716.0
2025-02-25 15:50:00,397.02,397.16,396.07,396.54,1456484.0,396.2071,396.3468,395.2591,395.7281,1456484.0
2025-02-26 09:30:00,398.46,399.47,397.7,399.4,72502.0,397.6442,398.6521,396.8857,398.5823,72502.0
2025-02-26 09:40:00,399.38,399.86,398.02,399.86,31461.0,398.5623,399.0413,397.2051,399.0413,31461.0
2025-02-26 09:50:00,399.79,400.57,399.58,400.47,16952.0,398.9715,399.7499,398.7619,399.6501,16952.0
2025-02-26 10:00:00,400.47,400.74,399.96,400.45,17504.0,399.6501,399.9195,399.1411,399.6301,17504.0
2025-02-26 10:10:00,400.48,401.88,400.31,401.8,33462.0,399.66,401.0572,399.4904,400.9773,33462.0
2025-02-26 10:20:00,401.75,401.93,400.18,400.18,13506.0,400.9274,401.1071,399.3607,399.3607,13506.0
2025-02-26 10:30:00,400.31,401.5,400.31,400.94,24545.0,399.4904,400.678,399.4904,400.1191,24545.0
2025-02-26 10:40:00,401.01,401.69,401.01,401.46,50170.0,400.189,400.8676,400.189,400.638,50170.0
2025-02-26 10:50:00,401.22,401.56,400.99,401.56,25781.0,400.3985,400.7378,400.169,400.7378,25781.0
2025-02-26 11:00:00,401.59,402.21,401.59,402.12,7268.0,400.7678,401.3865,400.7678,401.2967,7268.0
2025-02-26 11:10:00,402.2,402.4,401.83,401.94,12731.0,401.3765,401.5761,401.0073,401.1171,12731.0
2025-02-26 11:20:00,401.97,402.09,401.48,401.61,13886.0,401.147,401.2668,400.658,400.7877,13886.0
2025-02-26 11:30:00,401.54,402.35,401.28,402.22,17289.0,400.7179,401.5262,400.4584,401.3965,17289.0
2025-02-26 11:40:00,402.35,402.35,401.49,402.08,6258.0,401.5262,401.5262,400.668,401.2568,6258.0
2025-02-26 11:50:00,402.1,402.53,401.43,401.43,5093.0,401.2767,401.7059,400.6081,400.6081,5093.0
2025-02-26 12:00:00,401.38,402.27,401.13,401.95,5084.0,400.5582,401.4464,400.3087,401.127,5084.0
2025-02-26 12:10:00,401.87,402.39,401.53,401.76,4837.0,401.0472,401.5661,400.7079,400.9374,4837.0
2025-02-26 12:20:00,401.99,401.99,401.37,401.81,23217.0,401.167,401.167,400.5482,400.9873,23217.0
2025-02-26 12:30:00,401.85,402.1,400.84,401.11,19276.0,401.0272,401.2767,400.0193,400.2888,19276.0
2025-02-26 12:40:00,400.46,400.97,400.38,400.46,5232.0,399.6401,400.149,399.5603,399.6401,5232.0
2025-02-26 12:50:00,400.44,400.48,399.15,399.38,7750.0,399.6201,399.66,398.3328,398.5623,7750.0
2025-02-26 13:00:00,399.3,399.56,398.8,399.14,10064.0,398.4825,398.7419,397.9835,398.3228,10064.0
2025-02-26 13:10:00,399.28,399.4,398.5,398.98,12409.0,398.4625,398.5823,397.6841,398.1631,12409.0
2025-02-26 13:20:00,399.09,399.38,397.96,397.97,15646.0,398.2729,398.5623,397.1452,397.1552,15646.0
2025-02-26 13:30:00,397.99,398.59,397.76,397.77,5600.0,397.1751,397.7739,396.9456,396.9556,5600.0
2025-02-26 13:40:00,397.69,397.83,397.18,397.29,16209.0,396.8758,397.0155,396.3668,396.4766,16209.0
2025-02-26 13:50:00,397.35,397.42,396.2,396.74,30351.0,396.5365,396.6063,395.3888,395.9277,30351.0
2025-02-26 14:00:00,396.38,397.14,395.94,396.16,6455.0,395.5684,396.3269,395.1293,395.3489,6455.0
2025-02-26 14:10:00,396.32,396.76,395.99,396.72,6996.0,395.5086,395.9477,395.1792,395.9077,6996.0
2025-02-26 14:20:00,396.9,397.58,396.9,397.15,13480.0,396.0874,396.766,396.0874,396.3369,13480.0
2025-02-26 14:30:00,396.98,397.66,396.94,397.56,20302.0,396.1672,396.8458,396.1273,396.746,20302.0
2025-02-26 14:40:00,397.46,397.95,397.42,397.51,7355.0,396.6462,397.1352,396.6063,396.6961,7355.0
2025-02-26 14:50:00,397.33,397.52,396.26,396.38,75069.0,396.5165,396.7061,395.4487,395.5684,75069.0
2025-02-26 15:00:00,396.38,397.0,396.03,397.0,27024.0,395.5684,396.1872,395.2192,396.1872,27024.0
2025-02-26 15:10:00,397.06,397.21,396.64,397.05,97670.0,396.2471,396.3967,395.8279,396.2371,97670.0
2025-02-26 15:20:00,397.06,397.74,396.69,397.61,10653.0,396.2471,396.9257,395.8778,396.7959,10653.0
2025-02-26 15:30:00,397.45,397.78,397.03,397.78,10716.0,396.6363,396.9656,396.2171,396.9656,10716.0
2025-02-26 15:40:00,397.73,398.77,397.52,398.53,19277.0,396.9157,397.9536,396.7061,397.714,19277.0
2025-02-26 15:50:00,398.66,398.67,397.74,398.19,64927.0,397.8438,397.8538,396.9257,397.3747,64927.0
2025-02-27 09:30:00,401.09,401.85,400.36,400.36,14891.0,400.2688,401.0272,399.5403,399.5403,14891.0
2025-02-27 09:40:00,400.08,400.22,397.89,397.9,20916.0,399.2609,399.4006,397.0754,397.0853,20916.0
2025-02-27 09:50:00,397.65,397.94,394.68,394.78,7633.0,396.8358,397.1252,393.8719,393.9717,7633.0
2025-02-27 10:00:00,394.57,395.17,393.03,394.61,47502.0,393.7621,394.3609,392.2253,393.8021,47502.0
2025-02-27 10:10:00,394.68,396.94,394.67,396.63,32247.0,393.8719,396.1273,393.8619,395.8179,32247.0
2025-02-27 10:20:00,396.6,398.11,396.3,397.35,7102.0,395.788,397.2949,395.4886,396.5365,7102.0
2025-02-27 10:30:00,396.74,397.64,395.8,397.28,5865.0,395.9277,396.8259,394.9896,396.4666,5865.0
2025-02-27 10:40:00,396.76,397.27,396.75,397.07,6609.0,395.9477,396.4566,395.9377,396.257,6609.0
2025-02-27 10:50:00,396.92,396.92,395.51,395.51,4052.0,396.1073,396.1073,394.7002,394.7002,4052.0
2025-02-27 11:00:00,395.41,396.41,395.41,396.07,2867.0,394.6004,395.5984,394.6004,395.2591,2867.0
2025-02-27 11:10:00,396.46,398.07,396.44,397.93,6504.0,395.6483,397.255,395.6283,397.1153,6504.0
2025-02-27 11:20:00,398.0,398.1,396.5,396.5,5864.0,397.1851,397.2849,395.6882,395.6882,5864.0
2025-02-27 11:30:00,396.8,397.02,396.43,396.61,3204.0,395.9876,396.2071,395.6183,395.798,3204.0
2025-02-27 11:40:00,396.53,396.54,396.26,396.39,2912.0,395.7181,395.7281,395.4487,395.5784,2912.0
2025-02-27 11:50:00,396.11,396.11,395.07,395.07,7486.0,395.299,395.299,394.2611,394.2611,7486.0
2025-02-27 12:00:00,395.05,395.57,394.96,395.38,9350.0,394.2412,394.7601,394.1514,394.5705,9350.0
2025-02-27 12:10:00,395.1,395.48,394.6,394.6,47821.0,394.2911,394.6703,393.7921,393.7921,47821.0
2025-02-27 12:20:00,394.48,396.18,394.35,396.18,4775.0,393.6723,395.3689,393.5426,395.3689,4775.0
2025-02-27 12:30:00,396.45,396.58,395.97,396.28,3862.0,395.6383,395.768,395.1593,395.4686,3862.0
2025-02-27 12:40:00,395.83,395.83,394.9,395.33,26364.0,395.0196,395.0196,394.0915,394.5206,26364.0
2025-02-27 12:50:00,395.35,395.79,395.26,395.67,8855.0,394.5406,394.9797,394.4507,394.8599,8855.0
2025-02-27 13:00:00,395.98,396.52,395.67,396.18,11038.0,395.1693,395.7082,394.8599,395.3689,11038.0
2025-02-27 13:10:00,396.35,397.11,396.35,396.7,4005.0,395.5385,396.2969,395.5385,395.8878,4005.0
2025-02-27 13:20:00,396.95,397.28,396.65,396.85,23125.0,396.1373,396.4666,395.8379,396.0375,23125.0
2025-02-27 13:30:00,396.76,397.05,396.63,396.82,12412.0,395.9477,396.2371,395.8179,396.0075,12412.0
2025-02-27 13:40:00,397.0,397.01,396.19,396.37,13872.0,396.1872,396.1972,395.3788,395.5585,13872.0
2025-02-27 13:50:00,396.05,396.52,395.83,395.83,3734.0,395.2391,395.7082,395.0196,395.0196,3734.0
2025-02-27 14:00:00,395.45,395.65,395.31,395.31,7493.0,394.6403,394.8399,394.5006,394.5006,7493.0
2025-02-27 14:10:00,395.29,395.29,394.01,394.34,11840.0,394.4807,394.4807,393.2033,393.5326,11840.0
2025-02-27 14:20:00,394.39,394.45,392.96,392.96,6827.0,393.5825,393.6424,392.1554,392.1554,6827.0
2025-02-27 14:30:00,392.44,392.54,391.36,391.76,12377.0,391.6365,391.7363,390.5587,390.9579,12377.0
2025-02-27 14:40:00,391.89,392.17,391.19,391.78,4738.0,391.0876,391.3671,390.3891,390.9779,4738.0
2025-02-27 14:50:00,391.81,392.43,391.45,391.91,23766.0,391.0078,391.6265,390.6485,391.1076,23766.0
2025-02-27 15:00:00,391.95,392.0,390.2,390.23,20326.0,391.1475,391.1974,389.4011,389.431,20326.0
2025-02-27 15:10:00,390.52,390.7,389.61,389.64,22891.0,389.7204,389.9001,388.8123,388.8422,22891.0
2025-02-27 15:20:00,389.67,390.67,389.33,389.33,49205.0,388.8722,389.8701,388.5329,388.5329,49205.0
2025-02-27 15:30:00,389.63,390.13,389.35,389.49,36604.0,388.8323,389.3312,388.5528,388.6926,36604.0
2025-02-27 15:40:00,389.32,389.48,388.5,389.17,32682.0,388.5229,388.6826,387.7046,388.3732,32682.0
2025-02-27 15:50:00,389.12,389.68,387.45,387.8,343076.0,388.3233,388.8822,386.6567,387.006,343076.0
2025-02-28 09:30:00,387.02,387.18,384.39,386.38,88739.0,386.2276,386.3873,383.603,385.5889,88739.0
2025-02-28 09:40:00,386.61,387.98,385.81,387.17,26642.0,385.8184,387.1856,385.0201,386.3773,26642.0
2025-02-28 09:50:00,387.11,387.79,386.1,386.85,33317.0,386.3174,386.996,385.3095,386.058,33317.0
2025-02-28 10:00:00,387.23,388.15,386.49,388.1,44068.0,386.4372,387.3553,385.6987,387.3054,44068.0
2025-02-28 10:10:00,388.0,389.13,387.72,388.27,27777.0,387.2056,388.3333,386.9262,387.475,27777.0
2025-02-28 10:20:00,388.04,390.52,387.95,390.52,15896.0,387.2455,389.7204,387.1557,389.7204,15896.0
2025-02-28 10:30:00,390.22,390.72,389.28,389.39,38316.0,389.4211,389.92,388.483,388.5928,38316.0
2025-02-28 10:40:00,389.52,390.16,389.08,389.41,22046.0,388.7225,389.3612,388.2834,388.6127,22046.0
2025-02-28 10:50:00,389.75,390.62,389.75,390.59,3810.0,388.952,389.8202,388.952,389.7903,3810.0
2025-02-28 11:00:00,390.55,390.83,390.15,390.36,19834.0,389.7504,390.0298,389.3512,389.5608,19834.0
2025-02-28 11:10:00,390.31,390.54,388.46,389.08,4368.0,389.5109,389.7404,387.6647,388.2834,4368.0
2025-02-28 11:20:00,389.17,389.66,388.14,388.14,9328.0,388.3732,388.8622,387.3453,387.3453,9328.0
2025-02-28 11:30:00,388.03,389.68,387.96,389.63,13851.0,387.2355,388.8822,387.1657,388.8323,13851.0
2025-02-28 11:40:00,389.52,390.22,389.52,389.95,5219.0,388.7225,389.4211,388.7225,389.1516,5219.0
2025-02-28 11:50:00,390.08,390.09,389.18,389.41,12213.0,389.2813,389.2913,388.3832,388.6127,12213.0
2025-02-28 12:00:00,389.19,389.39,388.64,388.92,5995.0,388.3932,388.5928,387.8443,388.1237,5995.0
2025-02-28 12:10:00,388.95,390.24,388.9,390.1,21461.0,388.1537,389.441,388.1038,389.3013,21461.0
2025-02-28 12:20:00,390.18,390.23,388.68,389.21,6876.0,389.3811,389.431,387.8842,388.4131,6876.0
2025-02-28 12:30:00,389.21,389.25,388.85,389.04,15302.0,388.4131,388.453,388.0539,388.2435,15302.0
2025-02-28 12:40:00,389.1,389.11,387.21,387.25,29924.0,388.3033,388.3133,386.4172,386.4571,29924.0
2025-02-28 12:50:00,387.07,387.95,386.43,386.47,53947.0,386.2775,387.1557,385.6388,385.6787,53947.0
2025-02-28 13:00:00,386.36,387.29,386.34,386.67,16580.0,385.569,386.4971,385.549,385.8783,16580.0
2025-02-28 13:10:00,386.61,387.12,385.56,385.79,35767.0,385.8184,386.3274,384.7706,385.0001,35767.0
2025-02-28 13:20:00,385.93,387.6,385.61,387.47,9600.0,385.1398,386.8064,384.8205,386.6767,9600.0
2025-02-28 13:30:00,387.29,388.46,387.26,388.32,16749.0,386.4971,387.6647,386.4671,387.5249,16749.0
2025-02-28 13:40:00,388.34,388.67,387.74,388.06,37280.0,387.5449,387.8742,386.9461,387.2655,37280.0
2025-02-28 13:50:00,388.0,388.45,386.46,386.46,7200.0,387.2056,387.6547,385.6688,385.6688,7200.0
2025-02-28 14:00:00,386.9,387.4,386.68,386.94,8503.0,386.1079,386.6068,385.8883,386.1478,8503.0
2025-02-28 14:10:00,386.71,387.75,386.65,387.75,8909.0,385.9182,386.9561,385.8584,386.9561,8909.0
2025-02-28 14:20:00,387.68,387.94,387.04,387.74,18450.0,386.8863,387.1457,386.2476,386.9461,18450.0
2025-02-28 14:30:00,387.71,389.14,387.66,389.03,9738.0,386.9162,388.3433,386.8663,388.2335,9738.0
2025-02-28 14:40:00,388.93,389.67,388.92,389.57,13278.0,388.1337,388.8722,388.1237,388.7724,13278.0
2025-02-28 14:50:00,389.48,389.93,389.23,389.71,9652.0,388.6826,389.1316,388.4331,388.9121,9652.0
2025-02-28 15:00:00,389.85,390.84,389.62,390.62,13539.0,389.0518,390.0398,388.8223,389.8202,13539.0
2025-02-28 15:10:00,390.38,390.65,389.98,390.0,41436.0,389.5807,389.8502,389.1815,389.2015,41436.0
2025-02-28 15:20:00,389.88,390.88,389.41,390.88,45627.0,389.0818,390.0797,388.6127,390.0797,45627.0
2025-02-28 15:30:00,390.83,390.83,389.42,390.19,178349.0,390.0298,390.0298,388.6227,389.3911,178349.0
2025-02-28 15:40:00,390.31,391.52,390.28,391.35,27060.0,389.5109,390.7184,389.4809,390.5487,27060.0
2025-02-28 15:50:00,391.54,394.87,391.38,394.5,329277.0,390.7384,394.0615,390.5787,393.6923,329277.0
2025-03-03 09:30:00,395.81,397.16,394.06,394.37,96260.0,394.9996,396.3468,393.2532,393.5626,96260.0
2025-03-03 09:40:00,394.57,394.91,393.51,393.61,23433.0,393.7621,394.1015,392.7043,392.8041,23433.0
2025-03-03 09:50:00,393.45,393.67,391.4,391.65,37688.0,392.6444,392.864,390.5986,390.8481,37688.0
2025-03-03 10:00:00,391.63,392.41,390.44,391.14,21297.0,390.8282,391.6066,389.6406,390.3392,21297.0
2025-03-03 10:10:00,391.06,392.23,391.03,391.38,12613.0,390.2593,391.4269,390.2294,390.5787,12613.0
2025-03-03 10:20:00,391.62,393.42,391.55,393.29,91439.0,390.8182,392.6145,390.7483,392.4848,91439.0
2025-03-03 10:30:00,393.26,393.87,392.12,392.9,20833.0,392.4548,393.0636,391.3172,392.0956,20833.0
2025-03-03 10:40:00,392.57,393.85,392.34,392.52,8405.0,391.7662,393.0436,391.5367,391.7163,8405.0
2025-03-03 10:50:00,392.61,393.11,391.41,391.57,10975.0,391.8062,392.3051,390.6086,390.7683,10975.0
2025-03-03 11:00:00,391.7,392.76,391.62,392.36,19693.0,390.898,391.9559,390.8182,391.5567,19693.0
2025-03-03 11:10:00,392.45,393.05,391.95,392.99,26430.0,391.6465,392.2453,391.1475,392.1854,26430.0
2025-03-03 11:20:00,393.13,393.9,392.15,392.16,18251.0,392.3251,393.0935,391.3471,391.3571,18251.0
2025-03-03 11:30:00,392.29,392.46,391.41,391.59,44098.0,391.4868,391.6565,390.6086,390.7883,44098.0
2025-03-03 11:40:00,391.63,392.48,391.23,392.48,9986.0,390.8282,391.6764,390.429,391.6764,9986.0
2025-03-03 11:50:00,392.44,393.13,392.44,392.64,35598.0,391.6365,392.3251,391.6365,391.8361,35598.0
2025-03-03 12:00:00,392.71,393.02,392.48,392.61,11345.0,391.906,392.2153,391.6764,391.8062,11345.0
2025-03-03 12:10:00,392.64,393.46,392.53,393.26,99552.0,391.8361,392.6544,391.7263,392.4548,99552.0
2025-03-03 12:20:00,393.29,393.32,392.84,393.08,94191.0,392.4848,392.5147,392.0357,392.2752,94191.0
2025-03-03 12:30:00,393.11,393.18,392.51,392.96,83345.0,392.3051,392.375,391.7064,392.1554,83345.0
2025-03-03 12:40:00,392.94,393.38,392.08,392.51,93072.0,392.1355,392.5746,391.2772,391.7064,93072.0
2025-03-03 12:50:00,392.52,392.55,391.01,391.6,329891.0,391.7163,391.7463,390.2094,390.7982,329891.0
2025-03-03 13:00:00,391.53,391.61,389.61,389.77,302416.0,390.7284,390.8082,388.8123,388.972,302416.0
2025-03-03 13:10:00,389.4,389.7,388.97,389.63,33443.0,388.6027,388.9021,388.1736,388.8323,33443.0
2025-03-03 13:20:00,389.75,390.19,388.36,388.68,15912.0,388.952,389.3911,387.5649,387.8842,15912.0
2025-03-03 13:30:00,388.72,389.09,388.01,388.2,32627.0,387.9241,388.2934,387.2156,387.4052,32627.0
2025-03-03 13:40:00,388.16,390.1,388.16,389.05,67186.0,387.3653,389.3013,387.3653,388.2535,67186.0
2025-03-03 13:50:00,389.02,389.75,388.97,389.72,24597.0,388.2235,388.952,388.1736,388.9221,24597.0
2025-03-03 14:00:00,389.63,390.46,389.63,390.24,26415.0,388.8323,389.6606,388.8323,389.441,26415.0
2025-03-03 14:10:00,390.12,390.28,389.0,389.08,13793.0,389.3213,389.4809,388.2036,388.2834,13793.0
2025-03-03 14:20:00,389.07,389.73,388.98,389.05,20309.0,388.2734,388.9321,388.1836,388.2535,20309.0
2025-03-03 14:30:00,389.08,390.18,389.08,390.18,16009.0,388.2834,389.3811,388.2834,389.3811,16009.0
2025-03-03 14:40:00,390.48,390.96,389.14,389.14,9400.0,389.6805,390.1595,388.3433,388.3433,9400.0
2025-03-03 14:50:00,389.13,389.54,387.24,387.26,55351.0,388.3333,388.7424,386.4472,386.4671,55351.0
2025-03-03 15:00:00,387.05,387.06,385.06,385.23,37473.0,386.2575,386.2675,384.2716,384.4413,37473.0
2025-03-03 15:10:00,385.37,385.41,384.01,384.28,20053.0,384.581,384.6209,383.2238,383.4932,20053.0
2025-03-03 15:20:00,384.3,384.51,382.89,383.29,27748.0,383.5132,383.7227,382.1061,382.5052,27748.0
2025-03-03 15:30:00,383.32,384.21,382.55,382.59,22034.0,382.5352,383.4234,381.7668,381.8067,22034.0
2025-03-03 15:40:00,382.79,383.58,381.93,383.29,185152.0,382.0063,382.7947,381.148,382.5052,185152.0
2025-03-03 15:50:00,383.19,384.89,382.78,384.85,294417.0,382.4054,384.102,381.9963,384.0621,294417.0
2025-03-04 09:30:00,380.7,382.76,379.83,381.77,131206.0,379.9205,381.9763,379.0523,380.9884,131206.0
2025-03-04 09:40:00,381.35,382.46,379.8,380.96,69909.0,380.5692,381.6769,379.0224,380.18,69909.0
2025-03-04 09:50:00,380.96,381.08,379.15,379.15,63782.0,380.18,380.2998,378.3737,378.3737,63782.0
2025-03-04 10:00:00,378.95,379.52,377.89,378.38,34862.0,378.1741,378.743,377.1163,377.6053,34862.0
2025-03-04 10:10:00,377.91,379.13,376.33,376.33,27137.0,377.1363,378.3538,375.5595,375.5595,27137.0
2025-03-04 10:20:00,376.68,378.25,375.93,377.9,89980.0,375.9088,377.4756,375.1603,377.1263,89980.0
2025-03-04 10:30:00,377.49,379.47,377.42,378.37,20298.0,376.7171,378.6931,376.6473,377.5953,20298.0
2025-03-04 10:40:00,378.24,379.72,377.99,379.19,22659.0,377.4656,378.9426,377.2161,378.4136,22659.0
2025-03-04 10:50:00,379.14,379.14,377.75,378.57,9549.0,378.3637,378.3637,376.9766,377.7949,9549.0
2025-03-04 11:00:00,378.23,378.69,376.86,376.91,13646.0,377.4556,377.9147,376.0884,376.1383,13646.0
2025-03-04 11:10:00,377.11,378.99,376.85,377.76,21911.0,376.3379,378.214,376.0784,376.9866,21911.0
2025-03-04 11:20:00,377.98,378.34,376.73,376.93,34957.0,377.2061,377.5654,375.9587,376.1583,34957.0
2025-03-04 11:30:00,377.47,378.76,377.47,378.34,29753.0,376.6972,377.9845,376.6972,377.5654,29753.0
2025-03-04 11:40:00,378.17,380.13,378.17,380.13,19297.0,377.3957,379.3517,377.3957,379.3517,19297.0
2025-03-04 11:50:00,380.05,381.03,379.57,380.38,37247.0,379.2719,380.2499,378.7929,379.6012,37247.0
2025-03-04 12:00:00,380.46,380.78,379.8,379.99,18665.0,379.681,380.0004,379.0224,379.212,18665.0
2025-03-04 12:10:00,380.0,381.14,380.0,380.98,11419.0,379.222,380.3596,379.222,380.2,11419.0
2025-03-04 12:20:00,380.98,382.87,380.91,382.23,18406.0,380.2,382.0861,380.1301,381.4474,18406.0
2025-03-04 12:30:00,382.2,382.28,381.06,382.08,13633.0,381.4175,381.4973,380.2798,381.2977,13633.0
2025-03-04 12:40:00,381.92,382.39,381.22,381.87,103965.0,381.138,381.6071,380.4395,381.0882,103965.0
2025-03-04 12:50:00,381.38,381.54,380.64,381.04,25273.0,380.5992,380.7588,379.8607,380.2599,25273.0
2025-03-04 13:00:00,381.06,382.59,380.59,382.44,25209.0,380.2798,381.8067,379.8108,381.657,25209.0
2025-03-04 13:10:00,382.99,383.96,382.38,383.08,471925.0,382.2059,383.1739,381.5971,382.2957,471925.0
2025-03-04 13:20:00,382.82,382.88,381.79,381.79,10627.0,382.0362,382.0961,381.0083,381.0083,10627.0
2025-03-04 13:30:00,381.75,382.89,381.41,382.81,7274.0,380.9684,382.1061,380.6291,382.0262,7274.0
2025-03-04 13:40:00,383.05,383.81,382.92,383.47,5293.0,382.2657,383.0242,382.136,382.6849,5293.0
2025-03-04 13:50:00,383.15,384.76,383.15,384.39,4223.0,382.3655,383.9722,382.3655,383.603,4223.0
2025-03-04 14:00:00,384.48,386.04,384.42,385.82,12779.0,383.6928,385.2496,383.6329,385.0301,12779.0
2025-03-04 14:10:00,385.63,385.81,385.01,385.4,14883.0,384.8405,385.0201,384.2217,384.6109,14883.0
2025-03-04 14:20:00,385.5,386.67,385.44,385.51,33132.0,384.7107,385.8783,384.6508,384.7207,33132.0
2025-03-04 14:30:00,385.68,385.94,385.26,385.88,14138.0,384.8904,385.1498,384.4712,385.0899,14138.0
2025-03-04 14:40:00,386.25,386.62,385.71,385.96,17340.0,385.4592,385.8284,384.9203,385.1698,17340.0
2025-03-04 14:50:00,385.99,386.74,385.97,386.61,26143.0,385.1997,385.9482,385.1798,385.8184,26143.0
2025-03-04 15:00:00,386.79,387.27,386.23,387.15,21273.0,385.9981,386.4771,385.4392,386.3573,21273.0
2025-03-04 15:10:00,387.21,387.83,387.12,387.83,14074.0,386.4172,387.0359,386.3274,387.0359,14074.0
2025-03-04 15:20:00,387.84,388.77,387.74,387.79,36902.0,387.0459,387.974,386.9461,386.996,36902.0
2025-03-04 15:30:00,387.32,387.41,384.63,384.74,32728.0,386.527,386.6168,383.8425,383.9523,32728.0
2025-03-04 15:40:00,384.67,385.12,383.51,383.57,23782.0,383.8824,384.3315,382.7248,382.7847,23782.0
2025-03-04 15:50:00,383.1,383.1,380.94,382.37,208006.0,382.3156,382.3156,380.1601,381.5871,208006.0
2025-03-05 09:30:00,382.79,383.59,381.3,382.38,291213.0,382.0063,382.8046,380.5193,381.5971,291213.0
2025-03-05 09:40:00,382.51,383.88,382.11,382.12,69300.0,381.7268,383.094,381.3277,381.3376,69300.0
2025-03-05 09:50:00,382.34,383.02,380.76,381.57,46775.0,381.5572,382.2358,379.9804,380.7888,46775.0
2025-03-05 10:00:00,381.36,384.59,381.35,383.91,30658.0,380.5792,383.8026,380.5692,383.124,30658.0
2025-03-05 10:10:00,383.81,384.07,382.24,382.45,26740.0,383.0242,383.2836,381.4574,381.667,26740.0
2025-03-05 10:20:00,382.62,382.66,381.18,381.88,131144.0,381.8366,381.8765,380.3996,381.0981,131144.0
2025-03-05 10:30:00,381.88,383.72,381.71,383.61,26741.0,381.0981,382.9344,380.9285,382.8246,26741.0
2025-03-05 10:40:00,383.27,383.71,382.29,382.45,31512.0,382.4853,382.9244,381.5073,381.667,31512.0
2025-03-05 10:50:00,382.53,383.72,382.06,383.0,12439.0,381.7468,382.9344,381.2778,382.2158,12439.0
2025-03-05 11:00:00,382.69,382.69,381.52,381.62,14747.0,381.9065,381.9065,380.7389,380.8387,14747.0
2025-03-05 11:10:00,381.52,381.52,380.45,380.65,12723.0,380.7389,380.7389,379.6711,379.8706,12723.0
2025-03-05 11:20:00,380.72,381.37,380.45,381.37,48723.0,379.9405,380.5892,379.6711,380.5892,48723.0
2025-03-05 11:30:00,381.08,381.08,379.94,380.83,11078.0,380.2998,380.2998,379.1621,380.0503,11078.0
2025-03-05 11:40:00,380.27,380.36,379.61,380.16,6483.0,379.4914,379.5812,378.8328,379.3817,6483.0
2025-03-05 11:50:00,380.03,382.57,379.81,382.09,28096.0,379.2519,381.7867,379.0324,381.3077,28096.0
2025-03-05 12:00:00,381.89,383.07,381.84,382.28,18082.0,381.1081,382.2857,381.0582,381.4973,18082.0
2025-03-05 12:10:00,382.43,383.26,382.34,382.91,17017.0,381.647,382.4753,381.5572,382.126,17017.0
2025-03-05 12:20:00,382.91,384.27,382.91,384.27,13101.0,382.126,383.4832,382.126,383.4832,13101.0
2025-03-05 12:30:00,384.35,384.8,384.21,384.8,6000.0,383.5631,384.0122,383.4234,384.0122,6000.0
2025-03-05 12:40:00,384.87,385.06,383.73,384.72,7409.0,384.082,384.2716,382.9443,383.9323,7409.0
2025-03-05 12:50:00,384.98,386.23,384.98,386.23,12903.0,384.1918,385.4392,384.1918,385.4392,12903.0
2025-03-05 13:00:00,386.19,386.38,384.0,384.0,110575.0,385.3993,385.5889,383.2138,383.2138,110575.0
2025-03-05 13:10:00,384.33,385.7,384.2,385.44,21358.0,383.5431,384.9103,383.4134,384.6508,21358.0
2025-03-05 13:20:00,385.65,385.67,384.59,384.73,5422.0,384.8604,384.8804,383.8026,383.9423,5422.0
2025-03-05 13:30:00,384.55,385.16,384.0,384.99,9799.0,383.7627,384.3714,383.2138,384.2018,9799.0
2025-03-05 13:40:00,384.91,385.6,384.33,385.41,7369.0,384.1219,384.8105,383.5431,384.6209,7369.0
2025-03-05 13:50:00,385.64,386.53,385.51,386.52,23412.0,384.8504,385.7386,384.7207,385.7286,23412.0
2025-03-05 14:00:00,386.48,388.1,386.02,388.1,12990.0,385.6887,387.3054,385.2297,387.3054,12990.0
2025-03-05 14:10:00,388.16,388.78,387.48,387.48,22051.0,387.3653,387.984,386.6867,386.6867,22051.0
2025-03-05 14:20:00,387.29,388.29,387.29,387.48,13723.0,386.4971,387.495,386.4971,386.6867,13723.0
2025-03-05 14:30:00,387.69,387.9,386.62,387.39,20140.0,386.8962,387.1058,385.8284,386.5968,20140.0
2025-03-05 14:40:00,387.79,388.01,387.33,388.01,16421.0,386.996,387.2156,386.537,387.2156,16421.0
2025-03-05 14:50:00,388.16,388.45,387.52,387.6,12166.0,387.3653,387.6547,386.7266,386.8064,12166.0
2025-03-05 15:00:00,387.63,389.12,387.54,388.93,30573.0,386.8364,388.3233,386.7465,388.1337,30573.0
2025-03-05 15:10:00,388.9,389.01,387.08,387.67,24008.0,388.1038,388.2135,386.2875,386.8763,24008.0
2025-03-05 15:20:00,387.87,388.48,387.02,388.48,18829.0,387.0759,387.6846,386.2276,387.6846,18829.0
2025-03-05 15:30:00,388.34,388.34,387.45,387.96,186945.0,387.5449,387.5449,386.6567,387.1657,186945.0
2025-03-05 15:40:00,387.81,388.43,387.52,387.93,16291.0,387.016,387.6347,386.7266,387.1357,16291.0
2025-03-05 15:50:00,387.78,388.78,386.77,387.86,117152.0,386.9861,387.984,385.9781,387.0659,117152.0
2025-03-06 09:30:00,381.03,381.62,380.06,381.15,37420.0,380.2499,380.8387,379.2819,380.3696,37420.0
2025-03-06 09:40:00,381.14,381.27,380.04,381.17,22786.0,380.3596,380.4894,379.2619,380.3896,22786.0
2025-03-06 09:50:00,381.38,381.87,381.0,381.2,13151.0,380.5992,381.0882,380.2199,380.4195,13151.0
2025-03-06 10:00:00,381.03,383.86,380.9,383.35,28208.0,380.2499,383.0741,380.1201,382.5651,28208.0
2025-03-06 10:10:00,383.35,384.46,383.21,384.2,72310.0,382.5651,383.6728,382.4254,383.4134,72310.0
2025-03-06 10:20:00,384.43,384.88,383.43,384.52,19463.0,383.6429,384.092,382.645,383.7327,19463.0
2025-03-06 10:30:00,384.52,385.24,383.71,385.24,15783.0,383.7327,384.4513,382.9244,384.4513,15783.0
2025-03-06 10:40:00,385.05,385.47,384.51,384.52,14646.0,384.2616,384.6808,383.7227,383.7327,14646.0
2025-03-06 10:50:00,384.14,384.46,383.22,384.01,9826.0,383.3535,383.6728,382.4354,383.2238,9826.0
2025-03-06 11:00:00,384.11,384.99,384.0,384.89,19021.0,383.3236,384.2018,383.2138,384.102,19021.0
2025-03-06 11:10:00,384.91,385.04,384.21,384.23,14957.0,384.1219,384.2517,383.4234,383.4433,14957.0
2025-03-06 11:20:00,384.15,384.15,382.42,383.67,30248.0,383.3635,383.3635,381.637,382.8845,30248.0
2025-03-06 11:30:00,383.58,384.6,382.28,382.28,40953.0,382.7947,383.8126,381.4973,381.4973,40953.0
2025-03-06 11:40:00,382.25,382.39,381.66,381.7,22153.0,381.4674,381.6071,380.8786,380.9185,22153.0
2025-03-06 11:50:00,381.55,381.87,380.37,380.37,139463.0,380.7688,381.0882,379.5912,379.5912,139463.0
2025-03-06 12:00:00,380.18,380.74,378.84,379.79,11872.0,379.4016,379.9605,378.0644,379.0124,11872.0
2025-03-06 12:10:00,379.58,379.75,378.76,379.42,7650.0,378.8028,378.9725,377.9845,378.6432,7650.0
2025-03-06 12:20:00,379.54,379.97,378.22,378.48,15599.0,378.7629,379.192,377.4456,377.7051,15599.0
2025-03-06 12:30:00,378.6,379.23,378.4,378.4,23709.0,377.8248,378.4536,377.6253,377.6253,23709.0
2025-03-06 12:40:00,378.38,379.24,377.52,377.76,46659.0,377.6053,378.4635,376.7471,376.9866,46659.0
2025-03-06 12:50:00,377.66,379.32,377.55,379.02,8376.0,376.8868,378.5434,376.777,378.244,8376.0
2025-03-06 13:00:00,378.89,379.04,378.3,378.39,6481.0,378.1143,378.2639,377.5255,377.6153,6481.0
2025-03-06 13:10:00,378.43,379.36,378.06,379.31,2715.0,377.6552,378.5833,377.286,378.5334,2715.0
2025-03-06 13:20:00,379.18,379.57,378.19,378.19,1291059.0,378.4037,378.7929,377.4157,377.4157,1291059.0
2025-03-06 13:30:00,378.13,378.61,377.32,377.32,3079.0,377.3558,377.8348,376.5475,376.5475,3079.0
2025-03-06 13:40:00,376.74,377.75,376.42,377.5,5620.0,375.9687,376.9766,375.6493,376.7271,5620.0
2025-03-06 13:50:00,377.61,378.25,377.5,377.79,33127.0,376.8369,377.4756,376.7271,377.0165,33127.0
2025-03-06 14:00:00,377.61,377.85,376.63,376.95,22157.0,376.8369,377.0764,375.8589,376.1782,22157.0
2025-03-06 14:10:00,377.1,377.66,376.06,376.06,16859.0,376.3279,376.8868,375.29,375.29,16859.0
2025-03-06 14:20:00,376.18,376.46,375.65,375.9,7323.0,375.4098,375.6892,374.8809,375.1304,7323.0
2025-03-06 14:30:00,375.73,376.31,375.46,375.98,18612.0,374.9607,375.5395,374.6913,375.2102,18612.0
2025-03-06 14:40:00,375.77,378.56,375.77,378.23,17355.0,375.0006,377.7849,375.0006,377.4556,17355.0
2025-03-06 14:50:00,378.39,379.05,376.29,376.29,29510.0,377.6153,378.2739,375.5196,375.5196,29510.0
2025-03-06 15:00:00,376.28,377.91,375.98,377.33,15891.0,375.5096,377.1363,375.2102,376.5574,15891.0
2025-03-06 15:10:00,377.63,378.13,377.22,377.82,18363.0,376.8568,377.3558,376.4477,377.0464,18363.0
2025-03-06 15:20:00,377.75,377.98,376.19,377.55,17502.0,376.9766,377.2061,375.4198,376.777,17502.0
2025-03-06 15:30:00,377.7,378.28,376.96,377.02,29506.0,376.9267,377.5055,376.1882,376.2481,29506.0
2025-03-06 15:40:00,377.13,377.16,376.32,377.16,16872.0,376.3579,376.3878,375.5495,376.3878,16872.0
2025-03-06 15:50:00,377.21,377.81,376.76,377.24,76055.0,376.4377,377.0365,375.9886,376.4676,76055.0
2025-03-07 09:30:00,376.03,377.82,375.9,377.05,25790.0,375.2601,377.0464,375.1304,376.278,25790.0
2025-03-07 09:40:00,377.26,379.4,377.26,379.38,36334.0,376.4876,378.6232,376.4876,378.6032,36334.0
2025-03-07 09:50:00,379.29,380.3,378.26,378.26,17660.0,378.5134,379.5214,377.4855,377.4855,17660.0
2025-03-07 10:00:00,378.05,378.92,377.28,378.63,54187.0,377.276,378.1442,376.5075,377.8548,54187.0
2025-03-07 10:10:00,378.63,378.92,376.58,376.85,55192.0,377.8548,378.1442,375.809,376.0784,55192.0
2025-03-07 10:20:00,376.73,377.66,375.86,376.0,13398.0,375.9587,376.8868,375.0905,375.2302,13398.0
2025-03-07 10:30:00,376.05,376.06,373.05,373.49,20734.0,375.2801,375.29,372.2862,372.7253,20734.0
2025-03-07 10:40:00,373.21,376.18,372.82,375.43,35313.0,372.4459,375.4098,372.0567,374.6613,35313.0
2025-03-07 10:50:00,375.6,375.61,374.34,375.28,23135.0,374.831,374.841,373.5736,374.5116,23135.0
2025-03-07 11:00:00,374.71,375.2,374.18,374.75,15872.0,373.9428,374.4318,373.4139,373.9827,15872.0
2025-03-07 11:10:00,374.89,374.89,373.31,373.31,8631.0,374.1224,374.1224,372.5457,372.5457,8631.0
2025-03-07 11:20:00,373.36,373.5,371.97,372.18,31412.0,372.5956,372.7353,371.2084,371.418,31412.0
2025-03-07 11:30:00,372.38,372.45,371.26,371.39,45683.0,371.6176,371.6874,370.4999,370.6296,45683.0
2025-03-07 11:40:00,371.36,371.5,370.56,370.82,16280.0,370.5997,370.7394,369.8013,370.0608,16280.0
2025-03-07 11:50:00,371.01,371.19,369.93,371.19,14241.0,370.2504,370.43,369.1726,370.43,14241.0
2025-03-07 12:00:00,371.22,372.43,370.63,370.63,30513.0,370.46,371.6675,369.8712,369.8712,30513.0
2025-03-07 12:10:00,370.97,371.14,370.23,370.4,14192.0,370.2105,370.3801,369.472,369.6416,14192.0
2025-03-07 12:20:00,370.55,372.15,370.48,372.14,5697.0,369.7913,371.3881,369.7215,371.3781,5697.0
2025-03-07 12:30:00,372.0,373.76,371.61,373.16,22515.0,371.2384,372.9948,370.8492,372.396,22515.0
2025-03-07 12:40:00,372.97,375.24,372.97,374.24,23025.0,372.2064,374.4717,372.2064,373.4738,23025.0
2025-03-07 12:50:00,374.54,375.93,373.28,373.85,34578.0,373.7732,375.1603,372.5157,373.0846,34578.0
2025-03-07 13:00:00,374.21,376.83,374.15,375.82,6035.0,373.4438,376.0585,373.384,375.0505,6035.0
2025-03-07 13:10:00,375.67,376.59,375.1,376.58,25519.0,374.9008,375.819,374.332,375.809,25519.0
2025-03-07 13:20:00,376.4,377.05,375.52,375.65,11586.0,375.6294,376.278,374.7512,374.8809,11586.0
2025-03-07 13:30:00,375.58,377.35,375.57,377.35,60769.0,374.811,376.5774,374.8011,376.5774,60769.0
2025-03-07 13:40:00,377.33,377.55,376.53,377.38,6912.0,376.5574,376.777,375.7591,376.6073,6912.0
2025-03-07 13:50:00,377.34,377.86,377.29,377.85,7390.0,376.5674,377.0864,376.5175,377.0764,7390.0
2025-03-07 14:00:00,377.76,378.44,376.78,376.78,5988.0,376.9866,377.6652,376.0086,376.0086,5988.0
2025-03-07 14:10:00,376.93,378.44,376.9,378.44,15174.0,376.1583,377.6652,376.1283,377.6652,15174.0
2025-03-07 14:20:00,378.62,379.65,378.45,379.31,32234.0,377.8448,378.8727,377.6752,378.5334,32234.0
2025-03-07 14:30:00,379.12,379.66,378.58,379.15,19125.0,378.3438,378.8827,377.8049,378.3737,19125.0
2025-03-07 14:40:00,379.29,379.3,377.64,378.04,23020.0,378.5134,378.5234,376.8668,377.266,23020.0
2025-03-07 14:50:00,377.72,378.53,377.62,378.05,16506.0,376.9466,377.755,376.8469,377.276,16506.0
2025-03-07 15:00:00,378.12,379.17,377.83,379.16,8489.0,377.3458,378.3937,377.0564,378.3837,8489.0
2025-03-07 15:10:00,378.98,379.47,377.81,379.24,15250.0,378.2041,378.6931,377.0365,378.4635,15250.0
2025-03-07 15:20:00,379.08,379.08,378.28,378.84,44832.0,378.3039,378.3039,377.5055,378.0644,44832.0
2025-03-07 15:30:00,378.72,378.88,377.07,377.41,53055.0,377.9446,378.1043,376.298,376.6373,53055.0
2025-03-07 15:40:00,376.92,378.86,376.5,378.86,48390.0,376.1483,378.0843,375.7291,378.0843,48390.0
2025-03-07 15:50:00,378.58,379.94,377.91,379.0,92749.0,377.8049,379.1621,377.1363,378.224,92749.0
2025-03-10 09:30:00,371.78,371.91,369.51,370.83,28579.0,371.0188,371.1485,368.7535,370.0708,28579.0
2025-03-10 09:40:00,370.79,371.62,370.33,370.9,14093.0,370.0308,370.8591,369.5718,370.1406,14093.0
2025-03-10 09:50:00,370.89,371.15,369.23,369.81,11652.0,370.1306,370.3901,368.474,369.0528,11652.0
2025-03-10 10:00:00,369.75,369.75,368.01,368.38,19963.0,368.993,368.993,367.2565,367.6258,19963.0
2025-03-10 10:10:00,368.1,368.77,367.66,367.97,56464.0,367.3463,368.015,366.9072,367.2166,56464.0
2025-03-10 10:20:00,368.05,368.33,367.11,367.39,24880.0,367.2964,367.5759,366.3584,366.6378,24880.0
2025-03-10 10:30:00,367.24,367.57,366.54,366.95,63473.0,366.4881,366.8174,365.7895,366.1987,63473.0
2025-03-10 10:40:00,366.91,367.07,365.61,366.23,53400.0,366.1588,366.3185,364.8614,365.4802,53400.0
2025-03-10 10:50:00,365.89,366.04,364.24,364.56,31351.0,365.1409,365.2906,363.4942,363.8136,31351.0
2025-03-10 11:00:00,364.84,365.83,364.69,365.71,21723.0,364.093,365.081,363.9433,364.9612,21723.0
2025-03-10 11:10:00,365.69,366.09,365.12,365.15,23859.0,364.9413,365.3405,364.3724,364.4024,23859.0
2025-03-10 11:20:00,365.09,366.55,365.08,366.55,11471.0,364.3425,365.7995,364.3325,365.7995,11471.0
2025-03-10 11:30:00,366.63,368.13,366.52,367.49,11262.0,365.8794,367.3763,365.7696,366.7376,11262.0
2025-03-10 11:40:00,367.37,367.62,366.19,367.28,14715.0,366.6178,366.8673,365.4403,366.528,14715.0
2025-03-10 11:50:00,367.36,367.43,365.86,366.1,20818.0,366.6079,366.6777,365.1109,365.3504,20818.0
2025-03-10 12:00:00,366.04,366.63,365.42,365.62,20973.0,365.2906,365.8794,364.6718,364.8714,20973.0
2025-03-10 12:10:00,365.69,366.53,365.12,365.29,11918.0,364.9413,365.7796,364.3724,364.5421,11918.0
2025-03-10 12:20:00,365.47,365.74,364.78,365.52,55129.0,364.7217,364.9912,364.0331,364.7716,55129.0
2025-03-10 12:30:00,365.96,367.03,364.91,365.0,80040.0,365.2107,366.2785,364.1629,364.2527,80040.0
2025-03-10 12:40:00,364.94,365.42,364.83,365.02,13855.0,364.1928,364.6718,364.083,364.2727,13855.0
2025-03-10 12:50:00,365.14,365.74,365.0,365.13,26270.0,364.3924,364.9912,364.2527,364.3824,26270.0
2025-03-10 13:00:00,365.03,365.12,363.9,364.09,10825.0,364.2826,364.3724,363.1549,363.3446,10825.0
2025-03-10 13:10:00,363.89,364.45,363.51,364.43,10164.0,363.145,363.7038,362.7657,363.6839,10164.0
2025-03-10 13:20:00,364.38,365.1,364.24,364.29,11830.0,363.634,364.3525,363.4942,363.5441,11830.0
2025-03-10 13:30:00,364.15,364.17,362.91,363.49,16628.0,363.4044,363.4244,362.167,362.7458,16628.0
2025-03-10 13:40:00,363.45,363.68,362.84,363.07,10868.0,362.7059,362.9354,362.0971,362.3266,10868.0
2025-03-10 13:50:00,362.71,363.56,362.71,363.08,6286.0,361.9674,362.8156,361.9674,362.3366,6286.0
2025-03-10 14:00:00,363.22,363.22,362.27,362.71,23565.0,362.4763,362.4763,361.5283,361.9674,23565.0
2025-03-10 14:10:00,363.09,364.12,362.86,363.41,27027.0,362.3466,363.3745,362.1171,362.6659,27027.0
2025-03-10 14:20:00,363.24,363.46,362.8,362.93,15030.0,362.4963,362.7158,362.0572,362.1869,15030.0
2025-03-10 14:30:00,363.25,363.73,362.86,362.98,11430.0,362.5063,362.9853,362.1171,362.2368,11430.0
2025-03-10 14:40:00,362.8,363.11,362.49,362.81,16023.0,362.0572,362.3666,361.7478,362.0672,16023.0
2025-03-10 14:50:00,362.81,362.94,361.28,361.28,20110.0,362.0672,362.1969,360.5403,360.5403,20110.0
2025-03-10 15:00:00,361.42,361.82,360.38,360.61,44907.0,360.68,361.0792,359.6422,359.8717,44907.0
2025-03-10 15:10:00,360.66,362.85,360.46,362.73,29129.0,359.9216,362.1071,359.722,361.9873,29129.0
2025-03-10 15:20:00,362.73,364.54,362.73,363.38,65093.0,361.9873,363.7936,361.9873,362.636,65093.0
2025-03-10 15:30:00,363.36,365.67,363.33,364.81,31837.0,362.616,364.9213,362.5861,364.0631,31837.0
2025-03-10 15:40:00,364.78,365.0,362.74,363.59,135974.0,364.0331,364.2527,361.9973,362.8456,135974.0
2025-03-10 15:50:00,363.71,364.45,362.84,364.1,218655.0,362.9653,363.7038,362.0971,363.3545,218655.0
2025-03-11 09:30:00,362.71,365.79,362.71,365.7,74495.0,361.9674,365.0411,361.9674,364.9513,74495.0
2025-03-11 09:40:00,365.34,366.67,364.65,366.67,16355.0,364.592,365.9193,363.9034,365.9193,16355.0
2025-03-11 09:50:00,366.54,366.81,365.08,365.44,19270.0,365.7895,366.059,364.3325,364.6918,19270.0
2025-03-11 10:00:00,365.28,367.05,362.57,365.72,39614.0,364.5321,366.2985,361.8277,364.9712,39614.0
2025-03-11 10:10:00,365.61,365.78,363.3,364.28,40381.0,364.8614,365.0311,362.5562,363.5342,40381.0
2025-03-11 10:20:00,364.19,364.66,361.56,361.68,120684.0,363.4444,363.9134,360.8197,360.9395,120684.0
2025-03-11 10:30:00,361.72,362.77,360.54,360.91,36809.0,360.9794,362.0273,359.8018,360.1711,36809.0
2025-03-11 10:40:00,361.09,362.35,360.51,361.27,42863.0,360.3507,361.6081,359.7719,360.5303,42863.0
2025-03-11 10:50:00,361.6,363.43,361.13,361.5,100170.0,360.8597,362.6859,360.3906,360.7599,100170.0
2025-03-11 11:00:00,361.34,364.56,360.97,364.56,19922.0,360.6002,363.8136,360.2309,363.8136,19922.0
2025-03-11 11:10:00,364.45,365.13,363.93,364.57,34647.0,363.7038,364.3824,363.1849,363.8236,34647.0
2025-03-11 11:20:00,364.44,364.66,363.37,363.69,37487.0,363.6938,363.9134,362.626,362.9454,37487.0
2025-03-11 11:30:00,363.81,365.01,363.52,364.82,28582.0,363.0651,364.2627,362.7757,364.0731,28582.0
2025-03-11 11:40:00,364.8,366.05,364.58,365.35,49630.0,364.0531,365.3005,363.8336,364.602,49630.0
2025-03-11 11:50:00,365.28,365.54,363.6,363.72,30204.0,364.5321,364.7916,362.8556,362.9753,30204.0
2025-03-11 12:00:00,363.6,364.25,362.54,362.88,39915.0,362.8556,363.5042,361.7977,362.137,39915.0
2025-03-11 12:10:00,362.75,362.8,362.0,362.66,43341.0,362.0073,362.0572,361.2588,361.9175,43341.0
2025-03-11 12:20:00,362.8,363.49,362.48,362.91,25627.0,362.0572,362.7458,361.7379,362.167,25627.0
2025-03-11 12:30:00,362.92,363.72,362.5,362.58,23009.0,362.177,362.9753,361.7578,361.8376,23009.0
2025-03-11 12:40:00,362.67,363.3,361.95,362.67,29633.0,361.9275,362.5562,361.2089,361.9275,29633.0
2025-03-11 12:50:00,362.69,362.78,361.07,361.61,39903.0,361.9474,362.0372,360.3307,360.8696,39903.0
2025-03-11 13:00:00,361.49,361.62,360.74,361.16,42578.0,360.7499,360.8796,360.0014,360.4206,42578.0
2025-03-11 13:10:00,361.18,361.55,360.59,360.9,21515.0,360.4405,360.8098,359.8517,360.1611,21515.0
2025-03-11 13:20:00,360.88,361.09,359.38,359.59,166009.0,360.1411,360.3507,358.6442,358.8538,166009.0
2025-03-11 13:30:00,359.31,360.23,359.31,360.18,24701.0,358.5743,359.4925,358.5743,359.4426,24701.0
2025-03-11 13:40:00,360.19,362.34,360.18,362.1,22889.0,359.4525,361.5981,359.4426,361.3586,22889.0
2025-03-11 13:50:00,361.94,362.48,360.8,361.6,23198.0,361.199,361.7379,360.0613,360.8597,23198.0
2025-03-11 14:00:00,361.67,364.07,361.65,363.67,29336.0,360.9295,363.3246,360.9096,362.9254,29336.0
2025-03-11 14:10:00,363.61,364.68,363.59,364.48,44135.0,362.8655,363.9333,362.8456,363.7338,44135.0
2025-03-11 14:20:00,364.41,365.69,364.21,364.97,23085.0,363.6639,364.9413,363.4643,364.2228,23085.0
2025-03-11 14:30:00,364.98,365.25,364.16,365.17,40302.0,364.2327,364.5022,363.4144,364.4223,40302.0
2025-03-11 14:40:00,365.18,367.11,365.04,367.09,38230.0,364.4323,366.3584,364.2926,366.3384,38230.0
2025-03-11 14:50:00,367.03,368.29,367.03,367.55,97740.0,366.2785,367.536,366.2785,366.7975,97740.0
2025-03-11 15:00:00,367.27,368.08,366.0,367.81,49234.0,366.518,367.3264,365.2506,367.0569,49234.0
2025-03-11 15:10:00,367.69,367.71,365.56,365.91,279273.0,366.9372,366.9571,364.8115,365.1608,279273.0
2025-03-11 15:20:00,365.97,366.94,365.05,365.93,218451.0,365.2207,366.1887,364.3026,365.1808,218451.0
2025-03-11 15:30:00,366.02,366.22,365.17,365.35,81480.0,365.2706,365.4702,364.4223,364.602,81480.0
2025-03-11 15:40:00,365.28,366.18,364.74,366.13,56049.0,364.5321,365.4303,363.9932,365.3804,56049.0
2025-03-11 15:50:00,365.87,365.87,362.97,363.0,172374.0,365.1209,365.1209,362.2268,362.2568,172374.0
2025-03-12 09:30:00,369.42,370.75,369.0,370.71,35877.0,368.6636,369.9909,368.2445,369.951,35877.0
2025-03-12 09:40:00,370.56,370.83,368.15,368.77,18594.0,369.8013,370.0708,367.3962,368.015,18594.0
2025-03-12 09:50:00,368.84,369.49,367.33,368.18,45638.0,368.0848,368.7335,366.5779,367.4262,45638.0
2025-03-12 10:00:00,367.81,369.16,367.16,369.16,27036.0,367.0569,368.4042,366.4083,368.4042,27036.0
2025-03-12 10:10:00,369.54,369.56,367.15,367.91,10420.0,368.7834,368.8034,366.3983,367.1567,10420.0
2025-03-12 10:20:00,367.92,368.41,367.17,367.83,11697.0,367.1667,367.6557,366.4182,367.0769,11697.0
2025-03-12 10:30:00,367.82,367.98,366.28,366.37,17465.0,367.0669,367.2266,365.5301,365.6199,17465.0
2025-03-12 10:40:00,366.43,366.5,365.6,365.73,23117.0,365.6798,365.7496,364.8515,364.9812,23117.0
2025-03-12 10:50:00,365.84,366.76,364.88,364.88,20989.0,365.091,366.0091,364.1329,364.1329,20989.0
2025-03-12 11:00:00,365.18,365.18,363.43,363.97,11923.0,364.4323,364.4323,362.6859,363.2248,11923.0
2025-03-12 11:10:00,364.05,365.3,363.78,365.06,8543.0,363.3046,364.5521,363.0352,364.3126,8543.0
2025-03-12 11:20:00,364.99,366.11,364.58,366.03,24677.0,364.2427,365.3604,363.8336,365.2806,24677.0
2025-03-12 11:30:00,365.93,367.0,365.64,366.81,19991.0,365.1808,366.2486,364.8914,366.059,19991.0
2025-03-12 11:40:00,366.71,367.49,366.56,367.25,36866.0,365.9592,366.7376,365.8095,366.4981,36866.0
2025-03-12 11:50:00,367.5,367.9,366.85,367.9,25223.0,366.7476,367.1468,366.0989,367.1468,25223.0
2025-03-12 12:00:00,367.75,368.38,367.17,368.38,18509.0,366.9971,367.6258,366.4182,367.6258,18509.0
2025-03-12 12:10:00,368.62,369.16,368.11,368.95,16364.0,367.8653,368.4042,367.3563,368.1946,16364.0
2025-03-12 12:20:00,369.11,369.38,368.69,369.03,5475.0,368.3543,368.6237,367.9351,368.2744,5475.0
2025-03-12 12:30:00,369.13,369.85,369.07,369.33,25709.0,368.3742,369.0928,368.3144,368.5738,25709.0
2025-03-12 12:40:00,369.05,369.3,367.68,369.3,348423.0,368.2944,368.5439,366.9272,368.5439,348423.0
2025-03-12 12:50:00,369.43,369.5,368.45,368.45,3204.0,368.6736,368.7435,367.6956,367.6956,3204.0
2025-03-12 13:00:00,368.08,368.8,367.86,368.8,12021.0,367.3264,368.0449,367.1068,368.0449,12021.0
2025-03-12 13:10:00,368.52,369.08,368.43,368.91,9720.0,367.7655,368.3243,367.6757,368.1547,9720.0
2025-03-12 13:20:00,368.88,369.57,368.88,369.57,8120.0,368.1247,368.8133,368.1247,368.8133,8120.0
2025-03-12 13:30:00,369.49,369.81,369.09,369.28,15617.0,368.7335,369.0528,368.3343,368.5239,15617.0
2025-03-12 13:40:00,369.18,369.24,368.53,368.53,12105.0,368.4241,368.484,367.7755,367.7755,12105.0
2025-03-12 13:50:00,368.43,368.5,366.46,366.47,9810.0,367.6757,367.7455,365.7097,365.7197,9810.0
2025-03-12 14:00:00,366.54,367.69,366.54,366.99,7336.0,365.7895,366.9372,365.7895,366.2386,7336.0
2025-03-12 14:10:00,366.92,367.94,366.92,367.94,8664.0,366.1688,367.1867,366.1688,367.1867,8664.0
2025-03-12 14:20:00,368.11,368.28,367.44,368.23,9431.0,367.3563,367.526,366.6877,367.4761,9431.0
2025-03-12 14:30:00,368.33,368.42,368.04,368.42,7969.0,367.5759,367.6657,367.2865,367.6657,7969.0
2025-03-12 14:40:00,368.6,369.54,368.48,369.36,11488.0,367.8453,368.7834,367.7256,368.6038,11488.0
2025-03-12 14:50:00,369.35,369.35,368.39,369.07,10717.0,368.5938,368.5938,367.6358,368.3144,10717.0
2025-03-12 15:00:00,368.91,368.97,368.1,368.48,95389.0,368.1547,368.2146,367.3463,367.7256,95389.0
2025-03-12 15:10:00,368.56,368.63,367.74,368.54,27183.0,367.8054,367.8753,366.9871,367.7854,27183.0
2025-03-12 15:20:00,368.56,368.56,367.42,368.05,16280.0,367.8054,367.8054,366.6677,367.2964,16280.0
2025-03-12 15:30:00,368.28,368.45,367.28,367.53,19726.0,367.526,367.6956,366.528,366.7775,19726.0
2025-03-12 15:40:00,367.45,368.1,367.11,368.06,30168.0,366.6977,367.3463,366.3584,367.3064,30168.0
2025-03-12 15:50:00,367.84,368.63,366.95,367.82,316284.0,367.0869,367.8753,366.1987,367.0669,316284.0
2025-03-13 09:30:00,367.2,367.5,365.04,365.5,31126.0,366.4482,366.7476,364.2926,364.7517,31126.0
2025-03-13 09:40:00,365.66,365.83,364.0,364.28,11583.0,364.9113,365.081,363.2547,363.5342,11583.0
2025-03-13 09:50:00,364.63,364.63,361.86,362.27,17460.0,363.8834,363.8834,361.1191,361.5283,17460.0
2025-03-13 10:00:00,361.67,363.88,361.67,363.66,12831.0,360.9295,363.135,360.9295,362.9154,12831.0
2025-03-13 10:10:00,363.49,365.35,362.86,365.35,14532.0,362.7458,364.602,362.1171,364.602,14532.0
2025-03-13 10:20:00,365.29,366.15,364.45,364.46,7883.0,364.5421,365.4003,363.7038,363.7138,7883.0
2025-03-13 10:30:00,364.82,365.27,363.74,363.8,30387.0,364.0731,364.5221,362.9953,363.0551,30387.0
2025-03-13 10:40:00,363.59,363.9,363.12,363.33,16388.0,362.8456,363.1549,362.3765,362.5861,16388.0
2025-03-13 10:50:00,363.5,364.82,363.48,363.48,14460.0,362.7558,364.0731,362.7358,362.7358,14460.0
2025-03-13 11:00:00,363.72,364.53,362.86,362.99,19697.0,362.9753,363.7837,362.1171,362.2468,19697.0
2025-03-13 11:10:00,363.04,363.34,362.64,362.87,11760.0,362.2967,362.5961,361.8975,362.1271,11760.0
2025-03-13 11:20:00,362.83,363.3,362.13,362.35,7447.0,362.0871,362.5562,361.3886,361.6081,7447.0
2025-03-13 11:30:00,362.36,362.79,361.0,361.27,24868.0,361.6181,362.0472,360.2609,360.5303,24868.0
2025-03-13 11:40:00,361.17,362.9,360.93,362.71,22088.0,360.4305,362.157,360.191,361.9674,22088.0
2025-03-13 11:50:00,362.36,362.36,360.95,360.96,12744.0,361.6181,361.6181,360.211,360.221,12744.0
2025-03-13 12:00:00,360.89,362.03,360.89,361.95,67579.0,360.1511,361.2888,360.1511,361.2089,67579.0
2025-03-13 12:10:00,361.94,361.96,361.05,361.21,22275.0,361.199,361.2189,360.3108,360.4705,22275.0
2025-03-13 12:20:00,361.43,361.49,360.88,361.27,18670.0,360.69,360.7499,360.1411,360.5303,18670.0
2025-03-13 12:30:00,360.92,362.66,360.91,362.49,14764.0,360.181,361.9175,360.1711,361.7478,14764.0
2025-03-13 12:40:00,362.67,362.68,360.08,360.22,17292.0,361.9275,361.9374,359.3428,359.4825,17292.0
2025-03-13 12:50:00,360.85,361.32,360.46,360.76,25716.0,360.1112,360.5802,359.722,360.0214,25716.0
2025-03-13 13:00:00,360.98,361.13,360.35,360.5,15364.0,360.2409,360.3906,359.6122,359.7619,15364.0
2025-03-13 13:10:00,360.5,360.5,359.14,359.14,10494.0,359.7619,359.7619,358.4047,358.4047,10494.0
2025-03-13 13:20:00,359.22,359.98,359.22,359.97,9309.0,358.4845,359.243,358.4845,359.233,9309.0
2025-03-13 13:30:00,359.7,359.71,359.13,359.13,11597.0,358.9635,358.9735,358.3947,358.3947,11597.0
2025-03-13 13:40:00,359.35,359.64,358.93,359.03,16805.0,358.6143,358.9037,358.1951,358.2949,16805.0
2025-03-13 13:50:00,359.28,360.01,359.23,359.33,37441.0,358.5444,359.2729,358.4945,358.5943,37441.0
2025-03-13 14:00:00,359.29,360.96,359.29,360.82,9871.0,358.5544,360.221,358.5544,360.0812,9871.0
2025-03-13 14:10:00,360.68,361.64,360.68,361.06,21914.0,359.9415,360.8996,359.9415,360.3208,21914.0
2025-03-13 14:20:00,360.84,361.82,360.84,361.79,16138.0,360.1012,361.0792,360.1012,361.0493,16138.0
2025-03-13 14:30:00,361.78,362.42,361.4,362.28,43492.0,361.0393,361.678,360.6601,361.5383,43492.0
2025-03-13 14:40:00,362.26,362.8,362.0,362.73,8838.0,361.5183,362.0572,361.2588,361.9873,8838.0
2025-03-13 14:50:00,362.81,362.81,361.54,362.39,14585.0,362.0672,362.0672,360.7998,361.648,14585.0
2025-03-13 15:00:00,362.38,363.07,361.15,361.41,15573.0,361.6381,362.3266,360.4106,360.67,15573.0
2025-03-13 15:10:00,361.09,361.73,361.08,361.67,180262.0,360.3507,360.9894,360.3407,360.9295,180262.0
2025-03-13 15:20:00,361.59,361.59,359.93,360.37,56822.0,360.8497,360.8497,359.1931,359.6322,56822.0
2025-03-13 15:30:00,360.17,360.79,359.36,359.36,30019.0,359.4326,360.0513,358.6242,358.6242,30019.0
2025-03-13 15:40:00,359.38,359.9,359.26,359.8,63594.0,358.6442,359.1631,358.5244,359.0633,63594.0
2025-03-13 15:50:00,359.67,360.12,358.99,360.02,187383.0,358.9336,359.3827,358.255,359.2829,187383.0
2025-03-14 09:30:00,364.33,366.88,364.33,366.48,36576.0,363.5841,366.1288,363.5841,365.7297,36576.0
2025-03-14 09:40:00,366.5,366.77,365.92,366.77,8839.0,365.7496,366.0191,365.1708,366.0191,8839.0
2025-03-14 09:50:00,366.76,367.09,365.64,365.65,6828.0,366.0091,366.3384,364.8914,364.9014,6828.0
2025-03-14 10:00:00,365.39,366.14,363.68,364.88,32471.0,364.6419,365.3904,362.9354,364.1329,32471.0
2025-03-14 10:10:00,364.91,365.1,364.11,364.56,7507.0,364.1629,364.3525,363.3645,363.8136,7507.0
2025-03-14 10:20:00,363.76,364.95,363.76,364.26,6287.0,363.0152,364.2028,363.0152,363.5142,6287.0
2025-03-14 10:30:00,364.51,365.64,364.32,365.64,30711.0,363.7637,364.8914,363.5741,364.8914,30711.0
2025-03-14 10:40:00,365.9,366.46,365.35,366.28,22347.0,365.1508,365.7097,364.602,365.5301,22347.0
2025-03-14 10:50:00,366.3,366.96,365.83,366.95,14011.0,365.55,366.2087,365.081,366.1987,14011.0
2025-03-14 11:00:00,367.53,367.68,367.29,367.58,11503.0,366.7775,366.9272,366.538,366.8274,11503.0
2025-03-14 11:10:00,367.38,367.7,366.82,367.67,13611.0,366.6278,366.9472,366.069,366.9172,13611.0
2025-03-14 11:20:00,367.76,368.11,367.49,367.69,13317.0,367.007,367.3563,366.7376,366.9372,13317.0
2025-03-14 11:30:00,367.7,368.59,367.64,368.59,6701.0,366.9472,367.8353,366.8873,367.8353,6701.0
2025-03-14 11:40:00,368.66,369.07,368.24,368.38,15134.0,367.9052,368.3144,367.4861,367.6258,15134.0
2025-03-14 11:50:00,368.29,368.74,368.04,368.41,23326.0,367.536,367.985,367.2865,367.6557,23326.0
2025-03-14 12:00:00,368.62,368.7,368.0,368.01,10013.0,367.8653,367.9451,367.2465,367.2565,10013.0
2025-03-14 12:10:00,367.92,367.92,367.2,367.51,1909.0,367.1667,367.1667,366.4482,366.7576,1909.0
2025-03-14 12:20:00,367.66,368.13,367.18,367.36,58735.0,366.9072,367.3763,366.4282,366.6079,58735.0
2025-03-14 12:30:00,367.31,368.41,367.1,368.11,37482.0,366.558,367.6557,366.3484,367.3563,37482.0
2025-03-14 12:40:00,368.25,368.5,368.24,368.41,15782.0,367.496,367.7455,367.4861,367.6557,15782.0
2025-03-14 12:50:00,368.51,369.01,368.4,368.71,9501.0,367.7555,368.2545,367.6457,367.9551,9501.0
2025-03-14 13:00:00,368.63,369.11,368.33,368.93,18336.0,367.8753,368.3543,367.5759,368.1746,18336.0
2025-03-14 13:10:00,368.57,368.87,368.46,368.74,26988.0,367.8154,368.1148,367.7056,367.985,26988.0
2025-03-14 13:20:00,368.49,368.8,367.91,368.22,24147.0,367.7355,368.0449,367.1567,367.4661,24147.0
2025-03-14 13:30:00,368.09,368.35,367.54,367.98,8482.0,367.3364,367.5958,366.7875,367.2266,8482.0
2025-03-14 13:40:00,367.98,367.99,367.35,367.54,15088.0,367.2266,367.2366,366.5979,366.7875,15088.0
2025-03-14 13:50:00,367.56,368.13,367.56,367.68,17435.0,366.8075,367.3763,366.8075,366.9272,17435.0
2025-03-14 14:00:00,367.71,368.2,367.67,367.87,10681.0,366.9571,367.4461,366.9172,367.1168,10681.0
2025-03-14 14:10:00,368.0,368.0,367.34,367.46,22024.0,367.2465,367.2465,366.5879,366.7077,22024.0
2025-03-14 14:20:00,367.37,367.63,367.06,367.42,23527.0,366.6178,366.8773,366.3085,366.6677,23527.0
2025-03-14 14:30:00,367.61,368.58,367.6,368.58,27665.0,366.8573,367.8254,366.8474,367.8254,27665.0
2025-03-14 14:40:00,368.65,368.84,368.28,368.6,11683.0,367.8952,368.0848,367.526,367.8453,11683.0
2025-03-14 14:50:00,368.59,368.64,368.02,368.31,19673.0,367.8353,367.8852,367.2665,367.5559,19673.0
2025-03-14 15:00:00,368.29,368.86,368.17,368.77,46024.0,367.536,368.1048,367.4162,368.015,46024.0
2025-03-14 15:10:00,368.75,369.03,368.52,368.75,18575.0,367.995,368.2744,367.7655,367.995,18575.0
2025-03-14 15:20:00,368.75,368.81,368.13,368.19,19232.0,367.995,368.0549,367.3763,367.4362,19232.0
2025-03-14 15:30:00,368.31,368.64,368.16,368.17,27005.0,367.5559,367.8852,367.4062,367.4162,27005.0
2025-03-14 15:40:00,368.06,368.81,368.06,368.77,16135.0,367.3064,368.0549,367.3064,368.015,16135.0
2025-03-14 15:50:00,368.77,369.73,368.24,369.19,81443.0,368.015,368.973,367.4861,368.4341,81443.0
2025-03-17 09:30:00,368.95,371.3,368.65,371.22,30262.0,368.1946,370.5398,367.8952,370.46,30262.0
2025-03-17 09:40:00,371.38,371.56,369.47,369.48,9347.0,370.6196,370.7993,368.7135,368.7235,9347.0
2025-03-17 09:50:00,369.39,370.88,369.39,370.41,7064.0,368.6337,370.1207,368.6337,369.6516,7064.0
2025-03-17 10:00:00,370.26,370.34,368.99,369.3,10735.0,369.5019,369.5818,368.2345,368.5439,10735.0
2025-03-17 10:10:00,369.88,370.59,369.76,370.31,4416.0,369.1227,369.8312,369.0029,369.5518,4416.0
2025-03-17 10:20:00,370.38,370.38,369.1,369.12,4327.0,369.6217,369.6217,368.3443,368.3643,4327.0
2025-03-17 10:30:00,368.72,369.41,368.17,369.38,106531.0,367.9651,368.6537,367.4162,368.6237,106531.0
2025-03-17 10:40:00,369.34,369.64,369.06,369.48,25866.0,368.5838,368.8832,368.3044,368.7235,25866.0
2025-03-17 10:50:00,369.28,369.29,368.03,368.1,22652.0,368.5239,368.5339,367.2765,367.3463,22652.0
2025-03-17 11:00:00,368.17,368.51,367.61,367.94,11990.0,367.4162,367.7555,366.8573,367.1867,11990.0
2025-03-17 11:10:00,367.92,368.96,367.64,368.96,21944.0,367.1667,368.2046,366.8873,368.2046,21944.0
2025-03-17 11:20:00,368.92,369.01,367.94,368.06,38060.0,368.1647,368.2545,367.1867,367.3064,38060.0
2025-03-17 11:30:00,368.01,368.2,367.13,367.35,20876.0,367.2565,367.4461,366.3783,366.5979,20876.0
2025-03-17 11:40:00,367.3,367.96,367.14,367.96,39698.0,366.548,367.2066,366.3883,367.2066,39698.0
2025-03-17 11:50:00,367.94,368.24,367.69,367.79,28603.0,367.1867,367.4861,366.9372,367.037,28603.0
2025-03-17 12:00:00,367.85,368.8,367.51,368.8,11604.0,367.0969,368.0449,366.7576,368.0449,11604.0
2025-03-17 12:10:00,368.88,369.0,368.17,368.27,9738.0,368.1247,368.2445,367.4162,367.516,9738.0
2025-03-17 12:20:00,368.24,368.24,367.54,367.54,15293.0,367.4861,367.4861,366.7875,366.7875,15293.0
2025-03-17 12:30:00,367.56,368.35,367.54,368.14,29793.0,366.8075,367.5958,366.7875,367.3863,29793.0
2025-03-17 12:40:00,367.9,367.97,367.43,367.91,23475.0,367.1468,367.2166,366.6777,367.1567,23475.0
2025-03-17 12:50:00,367.97,368.48,367.79,368.19,44044.0,367.2166,367.7256,367.037,367.4362,44044.0
2025-03-17 13:00:00,368.29,368.49,367.76,368.26,19131.0,367.536,367.7355,367.007,367.506,19131.0
2025-03-17 13:10:00,368.41,368.6,368.2,368.54,11088.0,367.6557,367.8453,367.4461,367.7854,11088.0
2025-03-17 13:20:00,368.35,369.4,368.34,369.23,9404.0,367.5958,368.6437,367.5859,368.474,9404.0
2025-03-17 13:30:00,369.3,370.1,369.2,370.07,8945.0,368.5439,369.3422,368.4441,369.3123,8945.0
2025-03-17 13:40:00,370.04,370.52,370.04,370.29,3790.0,369.2824,369.7614,369.2824,369.5319,3790.0
2025-03-17 13:50:00,370.46,370.62,370.21,370.21,7977.0,369.7015,369.8612,369.452,369.452,7977.0
2025-03-17 14:00:00,370.37,370.94,370.35,370.73,29932.0,369.6117,370.1805,369.5917,369.971,29932.0
2025-03-17 14:10:00,370.69,371.79,370.68,371.63,5842.0,369.931,371.0288,369.9211,370.8691,5842.0
2025-03-17 14:20:00,371.47,372.2,371.47,372.03,23644.0,370.7094,371.438,370.7094,371.2683,23644.0
2025-03-17 14:30:00,372.06,372.49,372.0,372.3,11446.0,371.2982,371.7274,371.2384,371.5377,11446.0
2025-03-17 14:40:00,372.12,372.73,372.05,372.73,58866.0,371.3581,371.9669,371.2883,371.9669,58866.0
2025-03-17 14:50:00,372.62,372.8,372.41,372.41,41280.0,371.8571,372.0367,371.6475,371.6475,41280.0
2025-03-17 15:00:00,372.38,372.49,372.01,372.08,31936.0,371.6176,371.7274,371.2483,371.3182,31936.0
2025-03-17 15:10:00,372.1,372.19,371.83,371.95,24709.0,371.3382,371.428,371.0687,371.1885,24709.0
2025-03-17 15:20:00,371.94,372.14,371.73,372.08,44886.0,371.1785,371.3781,370.9689,371.3182,44886.0
2025-03-17 15:30:00,372.08,372.34,371.81,372.03,19125.0,371.3182,371.5777,371.0487,371.2683,19125.0
2025-03-17 15:40:00,372.04,372.12,371.71,371.85,34213.0,371.2783,371.3581,370.949,371.0887,34213.0
2025-03-17 15:50:00,371.81,371.89,370.29,370.35,50370.0,371.0487,371.1286,369.5319,369.5917,50370.0
2025-03-18 09:30:00,367.43,367.51,365.21,365.38,37245.0,367.0771,367.157,364.8592,365.029,37245.0
2025-03-18 09:40:00,365.32,365.77,363.67,364.55,31279.0,364.9691,365.4187,363.3207,364.1998,31279.0
2025-03-18 09:50:00,364.74,364.74,363.09,363.35,20875.0,364.3897,364.3897,362.7412,363.001,20875.0
2025-03-18 10:00:00,363.27,364.01,362.7,363.89,32008.0,362.9211,363.6604,362.3516,363.5405,32008.0
2025-03-18 10:10:00,363.91,363.91,362.39,362.67,33157.0,363.5605,363.5605,362.0419,362.3217,33157.0
2025-03-18 10:20:00,362.99,363.63,362.92,363.52,16943.0,362.6413,363.2807,362.5714,363.1708,16943.0
2025-03-18 10:30:00,363.67,363.82,363.0,363.75,14907.0,363.3207,363.4705,362.6513,363.4006,14907.0
2025-03-18 10:40:00,364.01,364.04,362.66,362.9,62212.0,363.6604,363.6903,362.3117,362.5514,62212.0
2025-03-18 10:50:00,362.72,363.65,362.72,363.21,23438.0,362.3716,363.3007,362.3716,362.8611,23438.0
2025-03-18 11:00:00,363.12,363.12,361.79,362.36,12058.0,362.7712,362.7712,361.4425,362.0119,12058.0
2025-03-18 11:10:00,362.16,363.01,362.14,362.95,10737.0,361.8121,362.6613,361.7922,362.6014,10737.0
2025-03-18 11:20:00,362.99,363.36,362.74,362.98,14594.0,362.6413,363.011,362.3916,362.6314,14594.0
2025-03-18 11:30:00,362.92,363.53,362.91,363.53,27734.0,362.5714,363.1808,362.5614,363.1808,27734.0
2025-03-18 11:40:00,363.61,363.67,363.02,363.1,10302.0,363.2607,363.3207,362.6713,362.7512,10302.0
2025-03-18 11:50:00,362.92,363.04,362.44,362.97,20368.0,362.5714,362.6913,362.0919,362.6214,20368.0
2025-03-18 12:00:00,362.84,363.6,362.76,363.36,13333.0,362.4915,363.2508,362.4116,363.011,13333.0
2025-03-18 12:10:00,363.64,364.23,363.55,363.55,21484.0,363.2907,363.8802,363.2008,363.2008,21484.0
2025-03-18 12:20:00,363.61,364.48,363.57,364.42,25618.0,363.2607,364.1299,363.2208,364.07,25618.0
2025-03-18 12:30:00,364.56,364.59,363.88,364.34,118909.0,364.2098,364.2398,363.5305,363.99,118909.0
2025-03-18 12:40:00,364.36,364.4,362.92,363.09,15693.0,364.01,364.05,362.5714,362.7412,15693.0
2025-03-18 12:50:00,362.99,364.1,362.74,364.09,12920.0,362.6413,363.7503,362.3916,363.7403,12920.0
2025-03-18 13:00:00,363.93,364.19,363.27,363.49,71881.0,363.5804,363.8402,362.9211,363.1409,71881.0
2025-03-18 13:10:00,363.52,364.3,362.85,363.5,21659.0,363.1708,363.9501,362.5015,363.1509,21659.0
2025-03-18 13:20:00,363.38,364.08,363.31,363.57,19701.0,363.031,363.7303,362.961,363.2208,19701.0
2025-03-18 13:30:00,363.35,364.09,363.06,364.05,13684.0,363.001,363.7403,362.7113,363.7003,13684.0
2025-03-18 13:40:00,363.91,364.02,363.56,363.87,11634.0,363.5605,363.6704,363.2108,363.5205,11634.0
2025-03-18 13:50:00,363.95,364.13,363.35,363.54,12320.0,363.6004,363.7802,363.001,363.1908,12320.0
2025-03-18 14:00:00,363.37,363.59,362.64,363.04,12947.0,363.021,363.2408,362.2917,362.6913,12947.0
2025-03-18 14:10:00,362.72,362.93,362.49,362.93,29544.0,362.3716,362.5814,362.1418,362.5814,29544.0
2025-03-18 14:20:00,363.07,363.87,362.99,363.28,22904.0,362.7213,363.5205,362.6413,362.9311,22904.0
2025-03-18 14:30:00,363.44,364.03,363.29,363.87,14799.0,363.0909,363.6803,362.9411,363.5205,14799.0
2025-03-18 14:40:00,363.79,364.43,363.41,364.24,19388.0,363.4406,364.08,363.0609,363.8901,19388.0
2025-03-18 14:50:00,364.48,364.83,363.99,364.0,43615.0,364.1299,364.4796,363.6404,363.6504,43615.0
2025-03-18 15:00:00,364.18,364.33,363.7,363.95,6410.0,363.8302,363.9801,363.3507,363.6004,6410.0
2025-03-18 15:10:00,363.99,364.25,363.53,364.17,13991.0,363.6404,363.9001,363.1808,363.8202,13991.0
2025-03-18 15:20:00,364.12,364.45,363.35,363.85,11966.0,363.7703,364.0999,363.001,363.5005,11966.0
2025-03-18 15:30:00,363.91,364.09,363.27,363.33,12304.0,363.5605,363.7403,362.9211,362.981,12304.0
2025-03-18 15:40:00,363.38,363.65,362.68,362.77,147560.0,363.031,363.3007,362.3316,362.4216,147560.0
2025-03-18 15:50:00,362.88,363.83,362.76,363.48,49555.0,362.5315,363.4805,362.4116,363.1309,49555.0
2025-03-19 09:30:00,365.34,366.04,364.8,365.16,99659.0,364.9891,365.6884,364.4496,364.8093,99659.0
2025-03-19 09:40:00,365.24,365.93,364.2,365.65,45195.0,364.8892,365.5785,363.8502,365.2988,45195.0
2025-03-19 09:50:00,365.9,366.95,365.48,366.63,32978.0,365.5485,366.5975,365.129,366.2778,32978.0
2025-03-19 10:00:00,366.86,368.08,366.84,368.05,44440.0,366.5076,367.7265,366.4876,367.6965,44440.0
2025-03-19 10:10:00,368.08,368.11,367.49,367.83,54827.0,367.7265,367.7564,367.137,367.4767,54827.0
2025-03-19 10:20:00,367.89,367.9,366.96,367.02,19515.0,367.5366,367.5466,366.6075,366.6675,19515.0
2025-03-19 10:30:00,367.09,367.27,366.91,367.01,17412.0,366.7374,366.9172,366.5576,366.6575,17412.0
2025-03-19 10:40:00,367.09,367.21,366.42,366.67,10034.0,366.7374,366.8573,366.0681,366.3178,10034.0
2025-03-19 10:50:00,366.5,366.61,366.03,366.17,9995.0,366.148,366.2579,365.6784,365.8183,9995.0
2025-03-19 11:00:00,366.02,367.12,365.96,367.12,14182.0,365.6684,366.7674,365.6085,366.7674,14182.0
2025-03-19 11:10:00,367.27,367.35,366.54,366.57,15086.0,366.9172,366.9972,366.1879,366.2179,15086.0
2025-03-19 11:20:00,366.52,367.49,366.52,367.41,5442.0,366.168,367.137,366.168,367.0571,5442.0
2025-03-19 11:30:00,367.4,367.65,367.13,367.51,12960.0,367.0471,367.2969,366.7774,367.157,12960.0
2025-03-19 11:40:00,367.61,367.94,367.61,367.92,10251.0,367.2569,367.5866,367.2569,367.5666,10251.0
2025-03-19 11:50:00,367.97,368.56,367.97,368.13,9470.0,367.6166,368.206,367.6166,367.7764,9470.0
2025-03-19 12:00:00,368.22,368.56,368.06,368.23,66862.0,367.8663,368.206,367.7065,367.8763,66862.0
2025-03-19 12:10:00,368.29,368.35,367.59,367.8,107857.0,367.9363,367.9962,367.2369,367.4467,107857.0
2025-03-19 12:20:00,367.73,368.14,367.64,368.14,106087.0,367.3768,367.7864,367.2869,367.7864,106087.0
2025-03-19 12:30:00,368.0,368.0,367.5,367.51,6439.0,367.6465,367.6465,367.147,367.157,6439.0
2025-03-19 12:40:00,367.3,367.51,367.27,367.36,7219.0,366.9472,367.157,366.9172,367.0071,7219.0
2025-03-19 12:50:00,367.27,367.63,367.15,367.41,11086.0,366.9172,367.2769,366.7973,367.0571,11086.0
2025-03-19 13:00:00,367.37,367.59,366.74,366.74,9048.0,367.0171,367.2369,366.3877,366.3877,9048.0
2025-03-19 13:10:00,366.88,366.88,366.11,366.52,33301.0,366.5276,366.5276,365.7583,366.168,33301.0
2025-03-19 13:20:00,366.45,366.57,366.23,366.29,5620.0,366.098,366.2179,365.8782,365.9382,5620.0
2025-03-19 13:30:00,366.1,366.71,365.88,366.71,7747.0,365.7484,366.3578,365.5286,366.3578,7747.0
2025-03-19 13:40:00,366.8,367.0,365.9,365.97,21271.0,366.4477,366.6475,365.5485,365.6185,21271.0
2025-03-19 13:50:00,366.18,366.53,366.11,366.4,12439.0,365.8283,366.1779,365.7583,366.0481,12439.0
2025-03-19 14:00:00,366.04,367.93,365.98,367.25,35446.0,365.6884,367.5766,365.6285,366.8973,35446.0
2025-03-19 14:10:00,367.49,368.52,367.48,367.99,50835.0,367.137,368.166,367.127,367.6365,50835.0
2025-03-19 14:20:00,368.08,368.13,367.29,367.42,48483.0,367.7265,367.7764,366.9372,367.0671,48483.0
2025-03-19 14:30:00,367.38,368.94,367.38,368.05,17713.0,367.0271,368.5856,367.0271,367.6965,17713.0
2025-03-19 14:40:00,368.26,369.44,367.92,368.92,65949.0,367.9063,369.0851,367.5666,368.5656,65949.0
2025-03-19 14:50:00,368.96,370.38,368.85,370.3,120190.0,368.6056,370.0242,368.4957,369.9443,120190.0
2025-03-19 15:00:00,370.6,372.18,370.43,372.09,60995.0,370.244,371.8225,370.0742,371.7326,60995.0
2025-03-19 15:10:00,372.1,372.42,370.96,371.12,311327.0,371.7426,372.0623,370.6037,370.7635,311327.0
2025-03-19 15:20:00,371.07,371.08,368.84,369.08,140154.0,370.7136,370.7236,368.4857,368.7255,140154.0
2025-03-19 15:30:00,368.9,370.34,368.86,370.23,217312.0,368.5457,369.9843,368.5057,369.8744,217312.0
2025-03-19 15:40:00,370.23,371.0,369.89,370.1,362257.0,369.8744,370.6437,369.5347,369.7445,362257.0
2025-03-19 15:50:00,369.97,369.97,368.68,368.91,202765.0,369.6146,369.6146,368.3259,368.5557,202765.0
2025-03-20 09:30:00,366.04,368.38,365.8,368.36,16337.0,365.6884,368.0262,365.4486,368.0062,16337.0
2025-03-20 09:40:00,368.26,368.78,367.74,368.67,10093.0,367.9063,368.4258,367.3868,368.3159,10093.0
2025-03-20 09:50:00,368.69,369.4,368.52,369.4,9274.0,368.3359,369.0452,368.166,369.0452,9274.0
2025-03-20 10:00:00,369.18,370.93,369.15,370.93,61597.0,368.8254,370.5737,368.7954,370.5737,61597.0
2025-03-20 10:10:00,370.46,371.44,370.17,371.04,14498.0,370.1042,371.0832,369.8144,370.6836,14498.0
2025-03-20 10:20:00,371.11,372.25,370.99,371.6,29453.0,370.7535,371.8925,370.6337,371.2431,29453.0
2025-03-20 10:30:00,371.57,372.26,371.32,371.96,6670.0,371.2131,371.9024,370.9633,371.6027,6670.0
2025-03-20 10:40:00,371.74,372.65,371.74,372.59,4884.0,371.3829,372.2921,371.3829,372.2321,4884.0
2025-03-20 10:50:00,372.22,372.22,371.39,371.39,5518.0,371.8625,371.8625,371.0333,371.0333,5518.0
2025-03-20 11:00:00,371.62,371.72,370.98,371.71,9518.0,371.2631,371.363,370.6237,371.353,9518.0
2025-03-20 11:10:00,371.64,371.84,371.25,371.25,10779.0,371.283,371.4828,370.8934,370.8934,10779.0
2025-03-20 11:20:00,371.16,371.62,371.12,371.37,10532.0,370.8035,371.2631,370.7635,371.0133,10532.0
2025-03-20 11:30:00,371.45,371.48,370.22,370.65,17919.0,371.0932,371.1232,369.8644,370.294,17919.0
2025-03-20 11:40:00,371.04,371.79,370.99,371.71,15882.0,370.6836,371.4329,370.6337,371.353,15882.0
2025-03-20 11:50:00,371.38,371.65,370.3,370.3,10639.0,371.0233,371.293,369.9443,369.9443,10639.0
2025-03-20 12:00:00,370.42,371.37,370.06,370.31,23714.0,370.0642,371.0133,369.7046,369.9543,23714.0
2025-03-20 12:10:00,370.27,370.27,369.73,370.1,27841.0,369.9144,369.9144,369.3749,369.7445,27841.0
2025-03-20 12:20:00,369.83,369.99,368.43,368.53,42823.0,369.4748,369.6346,368.0761,368.176,42823.0
2025-03-20 12:30:00,368.64,369.09,368.56,369.09,7886.0,368.2859,368.7355,368.206,368.7355,7886.0
2025-03-20 12:40:00,369.05,369.05,368.11,368.16,28541.0,368.6955,368.6955,367.7564,367.8064,28541.0
2025-03-20 12:50:00,368.09,368.82,368.09,368.2,4229.0,367.7364,368.4657,367.7364,367.8463,4229.0
2025-03-20 13:00:00,368.34,369.37,368.24,369.25,11437.0,367.9862,369.0152,367.8863,368.8953,11437.0
2025-03-20 13:10:00,369.25,369.32,368.76,368.82,5068.0,368.8953,368.9653,368.4058,368.4657,5068.0
2025-03-20 13:20:00,368.63,368.88,367.4,367.41,3724.0,368.2759,368.5257,367.0471,367.0571,3724.0
2025-03-20 13:30:00,367.54,368.34,367.54,368.33,11854.0,367.187,367.9862,367.187,367.9762,11854.0
2025-03-20 13:40:00,368.38,368.81,367.99,368.3,2447.0,368.0262,368.4558,367.6365,367.9462,2447.0
2025-03-20 13:50:00,368.28,368.28,367.68,367.76,4853.0,367.9263,367.9263,367.3268,367.4068,4853.0
2025-03-20 14:00:00,367.76,368.28,367.76,368.1,22714.0,367.4068,367.9263,367.4068,367.7464,22714.0
2025-03-20 14:10:00,368.33,368.65,368.1,368.11,14561.0,367.9762,368.2959,367.7464,367.7564,14561.0
2025-03-20 14:20:00,367.84,367.84,366.67,366.76,14517.0,367.4867,367.4867,366.3178,366.4077,14517.0
2025-03-20 14:30:00,366.69,367.29,366.48,367.14,16833.0,366.3378,366.9372,366.128,366.7874,16833.0
2025-03-20 14:40:00,367.17,367.33,366.66,367.33,11005.0,366.8173,366.9772,366.3078,366.9772,11005.0
2025-03-20 14:50:00,367.37,368.11,366.91,367.04,13835.0,367.0171,367.7564,366.5576,366.6875,13835.0
2025-03-20 15:00:00,366.93,367.86,366.93,367.48,37132.0,366.5776,367.5067,366.5776,367.127,37132.0
2025-03-20 15:10:00,367.5,368.12,367.49,368.08,25422.0,367.147,367.7664,367.137,367.7265,25422.0
2025-03-20 15:20:00,368.05,368.5,367.12,367.22,12663.0,367.6965,368.1461,366.7674,366.8673,12663.0
2025-03-20 15:30:00,367.24,368.13,367.24,367.74,15312.0,366.8873,367.7764,366.8873,367.3868,15312.0
2025-03-20 15:40:00,367.87,368.74,367.77,368.74,28528.0,367.5167,368.3858,367.4168,368.3858,28528.0
2025-03-20 15:50:00,368.59,368.8,367.75,368.17,68035.0,368.236,368.4458,367.3968,367.8164,68035.0
2025-03-21 09:30:00,364.61,365.65,363.64,363.97,94547.0,364.2598,365.2988,363.2907,363.6204,94547.0
2025-03-21 09:40:00,364.05,365.76,363.92,365.55,55748.0,363.7003,365.4087,363.5705,365.1989,55748.0
2025-03-21 09:50:00,365.65,366.3,365.26,365.76,66668.0,365.2988,365.9482,364.9092,365.4087,66668.0
2025-03-21 10:00:00,365.82,365.99,365.01,365.17,75358.0,365.4686,365.6385,364.6594,364.8193,75358.0
2025-03-21 10:10:00,365.08,365.87,364.64,365.48,94175.0,364.7293,365.5186,364.2898,365.129,94175.0
2025-03-21 10:20:00,365.69,366.61,365.43,366.06,13622.0,365.3388,366.2579,365.079,365.7084,13622.0
2025-03-21 10:30:00,365.97,366.42,365.87,366.23,5933.0,365.6185,366.0681,365.5186,365.8782,5933.0
2025-03-21 10:40:00,365.52,366.4,365.52,366.37,17018.0,365.1689,366.0481,365.1689,366.0181,17018.0
2025-03-21 10:50:00,365.98,367.18,365.86,367.18,5212.0,365.6285,366.8273,365.5086,366.8273,5212.0
2025-03-21 11:00:00,367.3,367.52,367.1,367.3,33237.0,366.9472,367.167,366.7474,366.9472,33237.0
2025-03-21 11:10:00,367.24,367.34,366.25,366.31,11681.0,366.8873,366.9872,365.8982,365.9582,11681.0
2025-03-21 11:20:00,366.16,366.4,365.8,365.93,18754.0,365.8083,366.0481,365.4486,365.5785,18754.0
2025-03-21 11:30:00,366.06,366.57,365.98,365.98,3162.0,365.7084,366.2179,365.6285,365.6285,3162.0
2025-03-21 11:40:00,366.05,366.13,365.3,365.77,20000.0,365.6984,365.7783,364.9491,365.4187,20000.0
2025-03-21 11:50:00,365.6,366.13,365.34,365.93,9650.0,365.2488,365.7783,364.9891,365.5785,9650.0
2025-03-21 12:00:00,365.66,366.61,365.16,366.6,20147.0,365.3088,366.2579,364.8093,366.2479,20147.0
2025-03-21 12:10:00,366.68,368.01,366.67,368.01,53504.0,366.3278,367.6565,366.3178,367.6565,53504.0
2025-03-21 12:20:00,368.18,368.41,367.85,368.01,22961.0,367.8264,368.0561,367.4967,367.6565,22961.0
2025-03-21 12:30:00,368.01,368.53,367.7,368.04,11191.0,367.6565,368.176,367.3468,367.6865,11191.0
2025-03-21 12:40:00,367.98,368.3,367.65,368.3,2959.0,367.6266,367.9462,367.2969,367.9462,2959.0
2025-03-21 12:50:00,368.45,369.02,368.23,369.0,58265.0,368.0961,368.6656,367.8763,368.6456,58265.0
2025-03-21 13:00:00,368.68,368.82,368.27,368.63,4185.0,368.3259,368.4657,367.9163,368.2759,4185.0
2025-03-21 13:10:00,368.56,368.56,367.79,367.79,1443.0,368.206,368.206,367.4367,367.4367,1443.0
2025-03-21 13:20:00,367.86,368.19,367.76,367.76,2345.0,367.5067,367.8363,367.4068,367.4068,2345.0
2025-03-21 13:30:00,367.31,368.21,367.29,368.16,45597.0,366.9572,367.8563,366.9372,367.8064,45597.0
2025-03-21 13:40:00,368.21,368.67,368.07,368.66,4165.0,367.8563,368.3159,367.7165,368.3059,4165.0
2025-03-21 13:50:00,368.85,368.95,368.11,368.17,3191.0,368.4957,368.5956,367.7564,367.8164,3191.0
2025-03-21 14:00:00,368.3,368.46,368.08,368.14,12547.0,367.9462,368.1061,367.7265,367.7864,12547.0
2025-03-21 14:10:00,368.17,368.41,368.08,368.37,20059.0,367.8164,368.0561,367.7265,368.0162,20059.0
2025-03-21 14:20:00,368.3,368.3,367.74,367.95,7796.0,367.9462,367.9462,367.3868,367.5966,7796.0
2025-03-21 14:30:00,367.93,368.54,367.93,368.54,11150.0,367.5766,368.186,367.5766,368.186,11150.0
2025-03-21 14:40:00,368.54,368.78,368.14,368.31,91638.0,368.186,368.4258,367.7864,367.9562,91638.0
2025-03-21 14:50:00,368.43,368.52,368.09,368.37,4294.0,368.0761,368.166,367.7364,368.0162,4294.0
2025-03-21 15:00:00,368.12,368.25,367.67,367.78,7485.0,367.7664,367.8963,367.3168,367.4267,7485.0
2025-03-21 15:10:00,367.62,367.96,367.5,367.91,34020.0,367.2669,367.6066,367.147,367.5566,34020.0
2025-03-21 15:20:00,367.9,368.13,367.53,367.87,23904.0,367.5466,367.7764,367.177,367.5167,23904.0
2025-03-21 15:30:00,367.99,368.2,367.82,367.96,7166.0,367.6365,367.8463,367.4667,367.6066,7166.0
2025-03-21 15:40:00,367.94,368.44,367.74,368.22,41107.0,367.5866,368.0861,367.3868,367.8663,41107.0
2025-03-21 15:50:00,368.26,370.52,368.26,370.06,238517.0,367.9063,370.1641,367.9063,369.7046,238517.0
2025-03-24 09:30:00,375.53,376.26,374.92,376.17,61553.0,375.1693,375.8986,374.5599,375.8087,61553.0
2025-03-24 09:40:00,376.28,376.66,375.47,376.66,23586.0,375.9186,376.2982,375.1094,376.2982,23586.0
2025-03-24 09:50:00,376.63,377.22,376.52,376.99,20603.0,376.2682,376.8577,376.1583,376.6279,20603.0
2025-03-24 10:00:00,376.88,377.07,375.69,375.74,22795.0,376.518,376.7078,375.3291,375.3791,22795.0
2025-03-24 10:10:00,376.05,377.0,376.05,377.0,23535.0,375.6888,376.6379,375.6888,376.6379,23535.0
2025-03-24 10:20:00,376.94,377.41,376.84,377.33,19688.0,376.5779,377.0475,376.478,376.9676,19688.0
2025-03-24 10:30:00,377.11,377.41,376.97,376.97,42815.0,376.7478,377.0475,376.6079,376.6079,42815.0
2025-03-24 10:40:00,376.99,377.76,376.99,377.75,36672.0,376.6279,377.3972,376.6279,377.3872,36672.0
2025-03-24 10:50:00,377.76,377.79,377.35,377.36,18936.0,377.3972,377.4271,376.9876,376.9975,18936.0
2025-03-24 11:00:00,377.48,377.96,377.18,377.86,9115.0,377.1174,377.597,376.8177,377.4971,9115.0
2025-03-24 11:10:00,377.81,377.95,377.7,377.75,10584.0,377.4471,377.587,377.3372,377.3872,10584.0
2025-03-24 11:20:00,377.88,377.89,377.43,377.58,7969.0,377.517,377.527,377.0675,377.2173,7969.0
2025-03-24 11:30:00,377.52,377.65,377.16,377.16,6567.0,377.1574,377.2873,376.7977,376.7977,6567.0
2025-03-24 11:40:00,377.12,377.35,377.03,377.17,22352.0,376.7578,376.9876,376.6679,376.8077,22352.0
2025-03-24 11:50:00,377.19,377.74,377.16,377.64,12697.0,376.8277,377.3772,376.7977,377.2773,12697.0
2025-03-24 12:00:00,377.63,378.09,377.51,377.94,9818.0,377.2673,377.7268,377.1474,377.577,9818.0
2025-03-24 12:10:00,377.94,377.99,377.64,377.67,28662.0,377.577,377.6269,377.2773,377.3072,28662.0
2025-03-24 12:20:00,377.67,377.94,377.24,377.34,13457.0,377.3072,377.577,376.8777,376.9776,13457.0
2025-03-24 12:30:00,377.3,377.56,377.06,377.42,21532.0,376.9376,377.1973,376.6978,377.0575,21532.0
2025-03-24 12:40:00,377.4,377.82,377.1,377.58,13692.0,377.0375,377.4571,376.7378,377.2173,13692.0
2025-03-24 12:50:00,377.62,377.75,377.32,377.42,73319.0,377.2573,377.3872,376.9576,377.0575,73319.0
2025-03-24 13:00:00,377.44,377.5,377.19,377.27,17888.0,377.0775,377.1374,376.8277,376.9076,17888.0
2025-03-24 13:10:00,377.31,377.32,376.95,377.08,14062.0,376.9476,376.9576,376.5879,376.7178,14062.0
2025-03-24 13:20:00,377.02,377.36,376.92,377.35,3587.0,376.6579,376.9975,376.558,376.9876,3587.0
2025-03-24 13:30:00,377.46,377.58,377.24,377.51,3413.0,377.0974,377.2173,376.8777,377.1474,3413.0
2025-03-24 13:40:00,377.48,377.5,377.15,377.34,5799.0,377.1174,377.1374,376.7877,376.9776,5799.0
2025-03-24 13:50:00,377.42,377.5,377.06,377.35,4926.0,377.0575,377.1374,376.6978,376.9876,4926.0
2025-03-24 14:00:00,377.23,377.23,376.75,377.15,2550.0,376.8677,376.8677,376.3881,376.7877,2550.0
2025-03-24 14:10:00,377.01,377.29,377.0,377.22,11432.0,376.6479,376.9276,376.6379,376.8577,11432.0
2025-03-24 14:20:00,377.18,377.4,377.07,377.28,14802.0,376.8177,377.0375,376.7078,376.9176,14802.0
2025-03-24 14:30:00,377.32,377.71,377.0,377.5,9062.0,376.9576,377.3472,376.6379,377.1374,9062.0
2025-03-24 14:40:00,377.57,377.94,377.24,377.8,24433.0,377.2073,377.577,376.8777,377.4371,24433.0
2025-03-24 14:50:00,377.93,378.07,377.84,378.04,10390.0,377.567,377.7069,377.4771,377.6769,10390.0
2025-03-24 15:00:00,377.97,378.39,377.96,378.28,38550.0,377.607,378.0266,377.597,377.9167,38550.0
2025-03-24 15:10:00,378.22,378.33,378.07,378.3,9896.0,377.8567,377.9666,377.7069,377.9366,9896.0
2025-03-24 15:20:00,378.26,378.27,378.06,378.06,32937.0,377.8967,377.9067,377.6969,377.6969,32937.0
2025-03-24 15:30:00,378.09,378.22,377.97,378.03,10516.0,377.7268,377.8567,377.607,377.6669,10516.0
2025-03-24 15:40:00,378.08,378.62,378.04,378.44,131615.0,377.7169,378.2563,377.6769,378.0765,131615.0
2025-03-24 15:50:00,378.43,379.01,378.17,378.21,99618.0,378.0665,378.646,377.8068,377.8467,99618.0
2025-03-25 09:30:00,379.08,379.6,378.59,378.99,37399.0,378.7159,379.2354,378.2264,378.626,37399.0
2025-03-25 09:40:00,378.98,379.43,378.13,378.14,20072.0,378.616,379.0656,377.7668,377.7768,20072.0
2025-03-25 09:50:00,378.16,379.26,378.07,379.1,6092.0,377.7968,378.8957,377.7069,378.7359,6092.0
2025-03-25 10:00:00,379.16,379.5,378.16,379.02,43971.0,378.7958,379.1355,377.7968,378.6559,43971.0
2025-03-25 10:10:00,378.97,379.63,378.93,379.33,14810.0,378.606,379.2654,378.566,378.9656,14810.0
2025-03-25 10:20:00,379.24,379.84,379.16,379.84,49971.0,378.8757,379.4752,378.7958,379.4752,49971.0
2025-03-25 10:30:00,379.79,380.06,379.28,380.04,33809.0,379.4252,379.6949,378.9157,379.675,33809.0
2025-03-25 10:40:00,380.14,380.52,380.06,380.18,13805.0,379.7749,380.1545,379.6949,379.8148,13805.0
2025-03-25 10:50:00,380.2,380.44,379.86,380.12,9753.0,379.8348,380.0746,379.4951,379.7549,9753.0
2025-03-25 11:00:00,380.11,380.46,380.04,380.34,13453.0,379.7449,380.0946,379.675,379.9747,13453.0
2025-03-25 11:10:00,380.28,380.36,379.92,380.04,7013.0,379.9147,379.9947,379.5551,379.675,7013.0
2025-03-25 11:20:00,380.05,380.27,379.94,380.02,9023.0,379.685,379.9047,379.5751,379.655,9023.0
2025-03-25 11:30:00,380.06,380.08,379.65,379.79,19560.0,379.6949,379.7149,379.2853,379.4252,19560.0
2025-03-25 11:40:00,379.8,379.93,379.67,379.78,12893.0,379.4352,379.5651,379.3053,379.4152,12893.0
2025-03-25 11:50:00,379.84,379.85,379.26,379.39,9353.0,379.4752,379.4852,378.8957,379.0256,9353.0
2025-03-25 12:00:00,379.44,379.58,379.38,379.53,2642.0,379.0755,379.2154,379.0156,379.1655,2642.0
2025-03-25 12:10:00,379.53,379.72,379.19,379.3,12708.0,379.1655,379.3553,378.8258,378.9357,12708.0
2025-03-25 12:20:00,379.23,379.61,379.2,379.27,26333.0,378.8657,379.2454,378.8358,378.9057,26333.0
2025-03-25 12:30:00,379.25,379.29,378.97,379.16,13403.0,378.8857,378.9257,378.606,378.7958,13403.0
2025-03-25 12:40:00,379.1,379.38,379.1,379.26,13484.0,378.7359,379.0156,378.7359,378.8957,13484.0
2025-03-25 12:50:00,379.26,379.69,379.25,379.46,7844.0,378.8957,379.3253,378.8857,379.0955,7844.0
2025-03-25 13:00:00,379.52,380.04,379.52,379.98,4973.0,379.1555,379.675,379.1555,379.615,4973.0
2025-03-25 13:10:00,379.98,379.98,379.31,379.31,2820.0,379.615,379.615,378.9457,378.9457,2820.0
2025-03-25 13:20:00,379.37,379.37,378.72,378.76,21971.0,379.0056,379.0056,378.3562,378.3962,21971.0
2025-03-25 13:30:00,378.93,379.09,378.85,378.93,6252.0,378.566,378.7259,378.4861,378.566,6252.0
2025-03-25 13:40:00,379.09,379.13,378.97,378.98,29741.0,378.7259,378.7658,378.606,378.616,29741.0
2025-03-25 13:50:00,378.84,379.11,378.8,378.91,2508.0,378.4761,378.7459,378.4362,378.5461,2508.0
2025-03-25 14:00:00,378.73,379.11,378.73,379.1,2657.0,378.3662,378.7459,378.3662,378.7359,2657.0
2025-03-25 14:10:00,379.23,379.6,379.22,379.59,19789.0,378.8657,379.2354,378.8558,379.2254,19789.0
2025-03-25 14:20:00,379.59,379.75,379.2,379.29,4889.0,379.2254,379.3852,378.8358,378.9257,4889.0
2025-03-25 14:30:00,379.38,379.4,379.08,379.14,6009.0,379.0156,379.0356,378.7159,378.7758,6009.0
2025-03-25 14:40:00,379.16,379.18,378.92,379.02,4679.0,378.7958,378.8158,378.556,378.6559,4679.0
2025-03-25 14:50:00,378.92,379.22,378.86,379.19,12112.0,378.556,378.8558,378.4961,378.8258,12112.0
2025-03-25 15:00:00,379.04,379.44,378.98,379.32,31595.0,378.6759,379.0755,378.616,378.9557,31595.0
2025-03-25 15:10:00,379.5,379.52,379.08,379.27,8445.0,379.1355,379.1555,378.7159,378.9057,8445.0
2025-03-25 15:20:00,379.26,379.51,379.2,379.2,9441.0,378.8957,379.1455,378.8358,378.8358,9441.0
2025-03-25 15:30:00,379.21,379.69,379.21,379.55,15770.0,378.8458,379.3253,378.8458,379.1854,15770.0
2025-03-25 15:40:00,379.6,380.13,379.59,380.01,156081.0,379.2354,379.7649,379.2254,379.645,156081.0
2025-03-25 15:50:00,379.95,380.3,379.59,380.1,41794.0,379.5851,379.9347,379.2254,379.7349,41794.0
2025-03-26 09:30:00,379.03,379.24,378.32,378.98,66708.0,378.6659,378.8757,377.9566,378.616,66708.0
2025-03-26 09:40:00,378.92,379.14,377.5,377.61,21622.0,378.556,378.7758,377.1374,377.2473,21622.0
2025-03-26 09:50:00,377.41,377.59,375.82,376.16,12639.0,377.0475,377.2273,375.459,375.7987,12639.0
2025-03-26 10:00:00,376.29,376.81,375.86,376.1,21892.0,375.9286,376.4481,375.499,375.7388,21892.0
2025-03-26 10:10:00,376.19,376.22,375.33,375.33,4821.0,375.8287,375.8586,374.9695,374.9695,4821.0
2025-03-26 10:20:00,375.16,375.64,374.56,375.57,40250.0,374.7997,375.2792,374.2002,375.2093,40250.0
2025-03-26 10:30:00,375.57,375.78,375.34,375.53,12868.0,375.2093,375.4191,374.9795,375.1693,12868.0
2025-03-26 10:40:00,375.54,375.68,375.16,375.16,82645.0,375.1793,375.3192,374.7997,374.7997,82645.0
2025-03-26 10:50:00,375.25,376.12,375.21,375.9,20183.0,374.8896,375.7587,374.8496,375.5389,20183.0
2025-03-26 11:00:00,375.97,376.19,375.74,376.18,18886.0,375.6089,375.8287,375.3791,375.8187,18886.0
2025-03-26 11:10:00,376.16,376.3,376.04,376.3,6249.0,375.7987,375.9386,375.6788,375.9386,6249.0
2025-03-26 11:20:00,376.32,376.32,375.27,375.48,23557.0,375.9585,375.9585,374.9095,375.1193,23557.0
2025-03-26 11:30:00,375.56,375.86,375.36,375.47,31142.0,375.1993,375.499,374.9995,375.1094,31142.0
2025-03-26 11:40:00,375.63,375.63,374.77,374.85,17934.0,375.2692,375.2692,374.41,374.49,17934.0
2025-03-26 11:50:00,374.85,374.85,373.55,373.9,24648.0,374.49,374.49,373.1912,373.5409,24648.0
2025-03-26 12:00:00,373.92,374.14,373.55,373.97,11538.0,373.5608,373.7806,373.1912,373.6108,11538.0
2025-03-26 12:10:00,373.85,374.06,373.56,373.56,42876.0,373.4909,373.7007,373.2012,373.2012,42876.0
2025-03-26 12:20:00,373.55,374.23,373.55,374.23,18912.0,373.1912,373.8705,373.1912,373.8705,18912.0
2025-03-26 12:30:00,374.15,374.42,373.85,373.86,6411.0,373.7906,374.0604,373.4909,373.5009,6411.0
2025-03-26 12:40:00,373.96,374.08,373.5,373.8,1778.0,373.6008,373.7207,373.1412,373.441,1778.0
2025-03-26 12:50:00,373.43,373.46,372.62,372.69,4889.0,373.0713,373.1013,372.2621,372.332,4889.0
2025-03-26 13:00:00,372.74,373.06,372.73,372.87,19177.0,372.382,372.7017,372.372,372.5119,19177.0
2025-03-26 13:10:00,372.83,373.18,372.41,372.48,13745.0,372.4719,372.8216,372.0523,372.1222,13745.0
2025-03-26 13:20:00,372.45,372.64,372.29,372.52,6442.0,372.0923,372.2821,371.9324,372.1622,6442.0
2025-03-26 13:30:00,372.36,372.36,371.47,371.75,39909.0,372.0023,372.0023,371.1132,371.3929,39909.0
2025-03-26 13:40:00,371.83,372.32,371.75,371.89,15275.0,371.4729,371.9624,371.3929,371.5328,15275.0
2025-03-26 13:50:00,371.84,372.04,371.64,371.65,8118.0,371.4828,371.6827,371.283,371.293,8118.0
2025-03-26 14:00:00,371.64,371.89,371.51,371.83,15412.0,371.283,371.5328,371.1532,371.4729,15412.0
2025-03-26 14:10:00,372.03,372.5,372.02,372.36,11395.0,371.6727,372.1422,371.6627,372.0023,11395.0
2025-03-26 14:20:00,372.29,372.69,372.25,372.48,11327.0,371.9324,372.332,371.8925,372.1222,11327.0
2025-03-26 14:30:00,372.5,372.69,371.91,371.91,5963.0,372.1422,372.332,371.5528,371.5528,5963.0
2025-03-26 14:40:00,371.95,372.05,370.93,371.12,12897.0,371.5927,371.6926,370.5737,370.7635,12897.0
2025-03-26 14:50:00,371.04,371.21,370.82,370.95,20017.0,370.6836,370.8534,370.4638,370.5937,20017.0
2025-03-26 15:00:00,370.96,371.44,370.75,370.92,5358.0,370.6037,371.0832,370.3939,370.5637,5358.0
2025-03-26 15:10:00,370.87,371.58,370.72,371.56,63757.0,370.5138,371.2231,370.3639,371.2031,63757.0
2025-03-26 15:20:00,371.52,371.84,371.04,371.04,19407.0,371.1632,371.4828,370.6836,370.6836,19407.0
2025-03-26 15:30:00,371.05,371.34,370.94,371.2,17385.0,370.6936,370.9833,370.5837,370.8435,17385.0
2025-03-26 15:40:00,371.15,371.92,371.15,371.92,23716.0,370.7935,371.5628,370.7935,371.5628,23716.0
2025-03-26 15:50:00,371.88,372.33,371.72,371.86,76376.0,371.5228,371.9724,371.363,371.5028,76376.0
2025-03-27 09:30:00,370.24,371.23,368.9,368.94,101785.0,369.8844,370.8734,368.5457,368.5856,101785.0
2025-03-27 09:40:00,368.88,370.2,368.73,370.04,34755.0,368.5257,369.8444,368.3758,369.6846,34755.0
2025-03-27 09:50:00,370.1,371.59,369.96,371.26,137160.0,369.7445,371.2331,369.6046,370.9034,137160.0
2025-03-27 10:00:00,371.3,371.87,370.81,371.16,15409.0,370.9434,371.5128,370.4538,370.8035,15409.0
2025-03-27 10:10:00,371.07,371.87,370.65,371.78,15475.0,370.7136,371.5128,370.294,371.4229,15475.0
2025-03-27 10:20:00,371.74,372.28,371.01,372.2,8696.0,371.3829,371.9224,370.6536,371.8425,8696.0
2025-03-27 10:30:00,372.07,373.14,372.07,372.92,85486.0,371.7126,372.7816,371.7126,372.5618,85486.0
2025-03-27 10:40:00,372.9,373.18,372.73,372.73,3524.0,372.5418,372.8216,372.372,372.372,3524.0
2025-03-27 10:50:00,372.58,373.7,372.58,373.49,7226.0,372.2221,373.3411,372.2221,373.1313,7226.0
2025-03-27 11:00:00,373.67,373.74,372.95,372.95,8706.0,373.3111,373.381,372.5918,372.5918,8706.0
2025-03-27 11:10:00,372.97,373.43,372.9,373.28,45269.0,372.6118,373.0713,372.5418,372.9215,45269.0
2025-03-27 11:20:00,373.11,373.19,372.83,372.83,9412.0,372.7516,372.8315,372.4719,372.4719,9412.0
2025-03-27 11:30:00,372.44,372.53,371.78,371.91,28714.0,372.0823,372.1722,371.4229,371.5528,28714.0
2025-03-27 11:40:00,371.8,371.8,371.26,371.26,1791.0,371.4429,371.4429,370.9034,370.9034,1791.0
2025-03-27 11:50:00,371.47,371.65,371.17,371.17,4590.0,371.1132,371.293,370.8135,370.8135,4590.0
2025-03-27 12:00:00,371.26,372.25,371.13,372.25,4318.0,370.9034,371.8925,370.7735,371.8925,4318.0
2025-03-27 12:10:00,372.19,372.87,371.9,372.87,3125.0,371.8325,372.5119,371.5428,372.5119,3125.0
2025-03-27 12:20:00,372.87,373.06,371.91,371.92,10133.0,372.5119,372.7017,371.5528,371.5628,10133.0
2025-03-27 12:30:00,371.9,372.34,371.66,371.74,5413.0,371.5428,371.9824,371.303,371.3829,5413.0
2025-03-27 12:40:00,372.03,372.2,371.42,371.43,4067.0,371.6727,371.8425,371.0632,371.0732,4067.0
2025-03-27 12:50:00,370.81,371.04,370.37,370.42,11500.0,370.4538,370.6836,370.0143,370.0642,11500.0
2025-03-27 13:00:00,370.47,371.06,370.46,371.06,3132.0,370.1142,370.7036,370.1042,370.7036,3132.0
2025-03-27 13:10:00,371.02,371.6,371.01,371.39,9958.0,370.6636,371.2431,370.6536,371.0333,9958.0
2025-03-27 13:20:00,371.26,371.26,370.63,370.63,2651.0,370.9034,370.9034,370.274,370.274,2651.0
2025-03-27 13:30:00,370.74,370.84,370.24,370.69,4451.0,370.3839,370.4838,369.8844,370.3339,4451.0
2025-03-27 13:40:00,370.57,371.19,370.43,370.95,36042.0,370.2141,370.8335,370.0742,370.5937,36042.0
2025-03-27 13:50:00,371.27,371.33,370.42,370.44,4486.0,370.9134,370.9733,370.0642,370.0842,4486.0
2025-03-27 14:00:00,370.89,371.46,370.81,371.22,9043.0,370.5338,371.1032,370.4538,370.8634,9043.0
2025-03-27 14:10:00,371.41,371.83,371.15,371.36,14894.0,371.0533,371.4729,370.7935,371.0033,14894.0
2025-03-27 14:20:00,371.39,371.68,371.04,371.35,10264.0,371.0333,371.323,370.6836,370.9933,10264.0
2025-03-27 14:30:00,371.4,371.75,371.01,371.54,5027.0,371.0433,371.3929,370.6536,371.1831,5027.0
2025-03-27 14:40:00,371.72,372.2,371.7,372.05,47195.0,371.363,371.8425,371.343,371.6926,47195.0
2025-03-27 14:50:00,372.15,372.37,371.04,371.05,45589.0,371.7925,372.0123,370.6836,370.6936,45589.0
2025-03-27 15:00:00,371.08,371.59,371.08,371.46,8663.0,370.7236,371.2331,370.7236,371.1032,8663.0
2025-03-27 15:10:00,371.41,372.23,371.4,372.18,33055.0,371.0533,371.8725,371.0433,371.8225,33055.0
2025-03-27 15:20:00,372.2,372.68,372.1,372.28,8224.0,371.8425,372.322,371.7426,371.9224,8224.0
2025-03-27 15:30:00,372.25,372.31,371.47,371.49,17536.0,371.8925,371.9524,371.1132,371.1332,17536.0
2025-03-27 15:40:00,371.53,371.88,371.4,371.71,26351.0,371.1731,371.5228,371.0433,371.353,26351.0
2025-03-27 15:50:00,371.64,371.64,369.94,370.21,37031.0,371.283,371.283,369.5847,369.8544,37031.0
2025-03-28 09:30:00,368.34,369.04,367.3,368.81,350432.0,367.9862,368.6855,366.9472,368.4558,350432.0
2025-03-28 09:40:00,368.83,369.56,368.2,368.88,59054.0,368.4757,369.205,367.8463,368.5257,59054.0
2025-03-28 09:50:00,368.79,369.04,367.61,367.76,42973.0,368.4358,368.6855,367.2569,367.4068,42973.0
2025-03-28 10:00:00,367.85,368.26,365.83,365.87,119563.0,367.4967,367.9063,365.4786,365.5186,119563.0
2025-03-28 10:10:00,366.07,366.12,364.53,364.64,107717.0,365.7184,365.7683,364.1799,364.2898,107717.0
2025-03-28 10:20:00,364.66,364.89,363.48,363.6,18458.0,364.3097,364.5395,363.1309,363.2508,18458.0
2025-03-28 10:30:00,363.49,363.94,362.74,363.61,20134.0,363.1409,363.5904,362.3916,363.2607,20134.0
2025-03-28 10:40:00,363.53,363.85,363.09,363.18,133575.0,363.1808,363.5005,362.7412,362.8312,133575.0
2025-03-28 10:50:00,363.27,363.57,362.7,363.04,16502.0,362.9211,363.2208,362.3516,362.6913,16502.0
2025-03-28 11:00:00,362.94,362.98,362.11,362.43,13899.0,362.5914,362.6314,361.7622,362.0819,13899.0
2025-03-28 11:10:00,362.56,363.4,362.53,362.74,44297.0,362.2118,363.051,362.1818,362.3916,44297.0
2025-03-28 11:20:00,362.82,363.2,362.32,363.12,9299.0,362.4715,362.8511,361.972,362.7712,9299.0
2025-03-28 11:30:00,362.91,363.64,362.91,363.53,11002.0,362.5614,363.2907,362.5614,363.1808,11002.0
2025-03-28 11:40:00,363.54,363.66,362.87,363.19,9618.0,363.1908,363.3107,362.5215,362.8412,9618.0
2025-03-28 11:50:00,362.76,362.76,362.34,362.35,1939.0,362.4116,362.4116,361.992,362.002,1939.0
2025-03-28 12:00:00,362.31,362.77,362.14,362.76,5074.0,361.962,362.4216,361.7922,362.4116,5074.0
2025-03-28 12:10:00,362.41,362.65,361.4,361.5,18797.0,362.0619,362.3017,361.0529,361.1528,18797.0
2025-03-28 12:20:00,361.38,361.52,361.08,361.46,3261.0,361.0329,361.1728,360.7332,361.1128,3261.0
2025-03-28 12:30:00,361.49,361.95,361.49,361.6,25165.0,361.1428,361.6023,361.1428,361.2527,25165.0
2025-03-28 12:40:00,361.53,361.84,361.4,361.62,8289.0,361.1827,361.4924,361.0529,361.2727,8289.0
2025-03-28 12:50:00,361.69,361.88,361.11,361.13,4927.0,361.3426,361.5324,360.7632,360.7831,4927.0
2025-03-28 13:00:00,361.04,361.06,360.6,360.68,7783.0,360.6932,360.7132,360.2536,360.3336,7783.0
2025-03-28 13:10:00,360.52,361.27,360.42,361.04,49495.0,360.1737,360.923,360.0738,360.6932,49495.0
2025-03-28 13:20:00,361.14,361.14,360.15,360.35,2672.0,360.7931,360.7931,359.8041,360.0039,2672.0
2025-03-28 13:30:00,360.47,360.57,360.14,360.57,2647.0,360.1238,360.2237,359.7941,360.2237,2647.0
2025-03-28 13:40:00,360.55,360.78,360.42,360.61,2835.0,360.2037,360.4335,360.0738,360.2636,2835.0
2025-03-28 13:50:00,360.38,360.9,360.31,360.77,16261.0,360.0339,360.5534,359.9639,360.4235,16261.0
2025-03-28 14:00:00,360.96,361.24,360.76,361.24,7616.0,360.6133,360.893,360.4135,360.893,7616.0
2025-03-28 14:10:00,361.34,361.53,361.01,361.29,14596.0,360.9929,361.1827,360.6632,360.943,14596.0
2025-03-28 14:20:00,361.23,361.23,360.73,361.04,17596.0,360.883,360.883,360.3835,360.6932,17596.0
2025-03-28 14:30:00,360.97,361.17,360.62,360.62,3247.0,360.6233,360.8231,360.2736,360.2736,3247.0
2025-03-28 14:40:00,360.67,360.72,360.27,360.37,12462.0,360.3236,360.3735,359.924,360.0239,12462.0
2025-03-28 14:50:00,360.48,360.82,360.41,360.74,7240.0,360.1338,360.4734,360.0638,360.3935,7240.0
2025-03-28 15:00:00,360.95,361.07,360.68,361.03,35906.0,360.6033,360.7232,360.3336,360.6832,35906.0
2025-03-28 15:10:00,360.94,360.94,360.46,360.84,12406.0,360.5933,360.5933,360.1138,360.4934,12406.0
2025-03-28 15:20:00,360.86,360.9,360.4,360.42,9361.0,360.5134,360.5534,360.0538,360.0738,9361.0
2025-03-28 15:30:00,360.44,360.45,359.8,360.12,34330.0,360.0938,360.1038,359.4544,359.7741,34330.0
2025-03-28 15:40:00,360.11,360.31,359.74,360.31,64807.0,359.7641,359.9639,359.3945,359.9639,64807.0
2025-03-28 15:50:00,360.48,360.92,359.97,360.53,133991.0,360.1338,360.5733,359.6242,360.1837,133991.0
2025-03-31 09:30:00,354.49,354.91,352.13,352.9,44310.0,354.1495,354.5691,351.7918,352.561,44310.0
2025-03-31 09:40:00,352.59,352.66,351.03,351.92,29374.0,352.2513,352.3213,350.6928,351.582,29374.0
2025-03-31 09:50:00,351.59,353.74,351.59,353.1,27276.0,351.2523,353.4002,351.2523,352.7608,27276.0
2025-03-31 10:00:00,353.08,354.83,353.08,354.82,20513.0,352.7409,354.4892,352.7409,354.4792,20513.0
2025-03-31 10:10:00,354.65,354.65,353.31,353.34,10736.0,354.3094,354.3094,352.9706,353.0006,10736.0
2025-03-31 10:20:00,353.47,353.65,352.54,352.58,37942.0,353.1305,353.3103,352.2014,352.2413,37942.0
2025-03-31 10:30:00,352.77,354.49,352.77,353.55,92795.0,352.4312,354.1495,352.4312,353.2104,92795.0
2025-03-31 10:40:00,353.52,354.1,353.1,353.78,9309.0,353.1804,353.7599,352.7608,353.4402,9309.0
2025-03-31 10:50:00,353.99,354.28,353.37,353.97,12460.0,353.65,353.9397,353.0306,353.63,12460.0
2025-03-31 11:00:00,354.49,354.8,354.05,354.12,22297.0,354.1495,354.4592,353.7099,353.7799,22297.0
2025-03-31 11:10:00,354.16,354.61,353.74,354.57,11690.0,353.8198,354.2694,353.4002,354.2294,11690.0
2025-03-31 11:20:00,354.58,355.9,354.54,355.17,24220.0,354.2394,355.5582,354.1995,354.8289,24220.0
2025-03-31 11:30:00,355.16,356.29,354.81,356.16,20470.0,354.8189,355.9478,354.4692,355.8179,20470.0
2025-03-31 11:40:00,356.31,356.51,355.93,356.17,10852.0,355.9678,356.1676,355.5881,355.8279,10852.0
2025-03-31 11:50:00,356.59,357.05,356.15,356.16,12368.0,356.2475,356.7071,355.8079,355.8179,12368.0
2025-03-31 12:00:00,356.3,356.7,355.67,355.67,32311.0,355.9578,356.3574,355.3284,355.3284,32311.0
2025-03-31 12:10:00,355.68,356.46,355.35,356.45,13568.0,355.3384,356.1176,355.0087,356.1076,13568.0
2025-03-31 12:20:00,356.38,357.48,356.11,357.47,66665.0,356.0377,357.1366,355.768,357.1266,66665.0
2025-03-31 12:30:00,357.38,357.4,356.92,357.16,13549.0,357.0367,357.0567,356.5772,356.8169,13549.0
2025-03-31 12:40:00,357.27,357.34,356.7,356.88,6603.0,356.9268,356.9968,356.3574,356.5372,6603.0
2025-03-31 12:50:00,356.85,357.09,356.19,356.24,28510.0,356.5072,356.747,355.8479,355.8978,28510.0
2025-03-31 13:00:00,356.22,357.73,356.16,357.69,20378.0,355.8778,357.3864,355.8179,357.3464,20378.0
2025-03-31 13:10:00,357.8,357.8,356.84,356.85,11273.0,357.4563,357.4563,356.4973,356.5072,11273.0
2025-03-31 13:20:00,356.76,356.78,356.32,356.53,16619.0,356.4173,356.4373,355.9778,356.1875,16619.0
2025-03-31 13:30:00,356.72,357.2,356.62,357.11,5733.0,356.3774,356.8569,356.2775,356.767,5733.0
2025-03-31 13:40:00,357.06,357.06,356.1,356.29,19121.0,356.717,356.717,355.758,355.9478,19121.0
2025-03-31 13:50:00,356.28,357.12,356.27,356.45,21172.0,355.9378,356.777,355.9278,356.1076,21172.0
2025-03-31 14:00:00,356.41,358.59,356.39,358.56,32255.0,356.0677,358.2456,356.0477,358.2156,32255.0
2025-03-31 14:10:00,358.64,359.2,358.32,359.02,33933.0,358.2955,358.855,357.9758,358.6752,33933.0
2025-03-31 14:20:00,359.2,359.24,358.75,359.24,35582.0,358.855,358.8949,358.4054,358.8949,35582.0
2025-03-31 14:30:00,359.2,359.88,359.2,359.76,17900.0,358.855,359.5343,358.855,359.4144,17900.0
2025-03-31 14:40:00,359.74,360.1,358.85,359.33,29172.0,359.3945,359.7541,358.5053,358.9849,29172.0
2025-03-31 14:50:00,359.42,359.96,358.88,358.91,12681.0,359.0748,359.6143,358.5353,358.5653,12681.0
2025-03-31 15:00:00,359.01,359.81,359.01,359.57,48375.0,358.6652,359.4644,358.6652,359.2246,48375.0
2025-03-31 15:10:00,359.57,360.38,359.53,359.86,13460.0,359.2246,360.0339,359.1847,359.5144,13460.0
2025-03-31 15:20:00,360.01,360.52,359.17,359.24,23279.0,359.6642,360.1737,358.825,358.8949,23279.0
2025-03-31 15:30:00,359.24,360.49,359.21,360.25,26381.0,358.8949,360.1437,358.865,359.904,26381.0
2025-03-31 15:40:00,360.32,361.55,360.12,360.31,49224.0,359.9739,361.2027,359.7741,359.9639,49224.0
2025-03-31 15:50:00,360.4,361.75,359.99,360.88,342760.0,360.0538,361.4025,359.6442,360.5334,342760.0
2025-04-01 09:30:00,359.44,360.45,358.88,359.71,51959.0,359.0948,360.1038,358.5353,359.3645,51959.0
2025-04-01 09:40:00,359.8,361.36,359.58,361.23,19961.0,359.4544,361.0129,359.2346,360.883,19961.0
2025-04-01 09:50:00,361.01,361.38,360.13,360.29,15468.0,360.6632,361.0329,359.7841,359.9439,15468.0
2025-04-01 10:00:00,360.42,360.85,359.05,359.39,24463.0,360.0738,360.5034,358.7051,359.0448,24463.0
2025-04-01 10:10:00,359.53,359.54,358.23,358.23,51613.0,359.1847,359.1947,357.8859,357.8859,51613.0
2025-04-01 10:20:00,358.47,359.64,357.86,359.36,12481.0,358.1257,359.2946,357.5163,359.0148,12481.0
2025-04-01 10:30:00,359.58,360.96,359.34,360.65,21284.0,359.2346,360.6133,358.9949,360.3036,21284.0
2025-04-01 10:40:00,360.56,361.54,360.4,361.22,9554.0,360.2137,361.1927,360.0538,360.873,9554.0
2025-04-01 10:50:00,361.37,362.39,361.37,362.39,32519.0,361.0229,362.0419,361.0229,362.0419,32519.0
2025-04-01 11:00:00,362.27,363.16,362.21,362.93,20725.0,361.922,362.8112,361.8621,362.5814,20725.0
2025-04-01 11:10:00,363.0,364.08,362.74,363.75,8596.0,362.6513,363.7303,362.3916,363.4006,8596.0
2025-04-01 11:20:00,363.45,364.15,363.24,363.54,23144.0,363.1009,363.8002,362.8911,363.1908,23144.0
2025-04-01 11:30:00,363.28,363.54,362.91,363.32,10737.0,362.9311,363.1908,362.5614,362.971,10737.0
2025-04-01 11:40:00,363.11,364.05,362.91,363.98,9685.0,362.7612,363.7003,362.5614,363.6304,9685.0
2025-04-01 11:50:00,364.05,364.19,363.42,363.95,15085.0,363.7003,363.8402,363.0709,363.6004,15085.0
2025-04-01 12:00:00,363.89,364.5,363.68,364.42,25764.0,363.5405,364.1499,363.3307,364.07,25764.0
2025-04-01 12:10:00,364.53,364.9,364.19,364.83,12556.0,364.1799,364.5495,363.8402,364.4796,12556.0
2025-04-01 12:20:00,364.81,365.09,363.35,363.43,27727.0,364.4596,364.7393,363.001,363.0809,27727.0
2025-04-01 12:30:00,363.35,363.61,362.65,362.74,7421.0,363.001,363.2607,362.3017,362.3916,7421.0
2025-04-01 12:40:00,362.84,363.14,362.47,363.14,8640.0,362.4915,362.7912,362.1218,362.7912,8640.0
2025-04-01 12:50:00,363.07,364.01,363.07,363.76,5146.0,362.7213,363.6604,362.7213,363.4106,5146.0
2025-04-01 13:00:00,363.39,363.73,363.07,363.07,4397.0,363.041,363.3806,362.7213,362.7213,4397.0
2025-04-01 13:10:00,363.0,363.54,362.87,362.87,47256.0,362.6513,363.1908,362.5215,362.5215,47256.0
2025-04-01 13:20:00,362.8,362.93,362.57,362.62,5484.0,362.4515,362.5814,362.2217,362.2717,5484.0
2025-04-01 13:30:00,362.72,363.17,362.5,363.05,23669.0,362.3716,362.8212,362.1518,362.7013,23669.0
2025-04-01 13:40:00,363.1,363.44,362.67,363.12,29555.0,362.7512,363.0909,362.3217,362.7712,29555.0
2025-04-01 13:50:00,363.12,363.3,362.34,362.36,12458.0,362.7712,362.951,361.992,362.0119,12458.0
2025-04-01 14:00:00,362.31,362.32,360.8,360.98,15741.0,361.962,361.972,360.4534,360.6333,15741.0
2025-04-01 14:10:00,360.88,361.28,360.58,360.58,20854.0,360.5334,360.933,360.2337,360.2337,20854.0
2025-04-01 14:20:00,360.61,360.68,360.11,360.32,9026.0,360.2636,360.3336,359.7641,359.9739,9026.0
2025-04-01 14:30:00,360.35,360.88,360.25,360.4,10787.0,360.0039,360.5334,359.904,360.0538,10787.0
2025-04-01 14:40:00,360.52,360.93,360.31,360.31,20169.0,360.1737,360.5833,359.9639,359.9639,20169.0
2025-04-01 14:50:00,360.38,361.28,360.14,361.22,20399.0,360.0339,360.933,359.7941,360.873,20399.0
2025-04-01 15:00:00,361.17,361.77,361.08,361.28,31250.0,360.8231,361.4225,360.7332,360.933,31250.0
2025-04-01 15:10:00,361.22,362.06,361.19,361.58,28297.0,360.873,361.7122,360.8431,361.2327,28297.0
2025-04-01 15:20:00,361.68,362.2,361.58,361.76,14772.0,361.3326,361.8521,361.2327,361.4125,14772.0
2025-04-01 15:30:00,361.69,362.98,361.55,362.81,27106.0,361.3426,362.6314,361.2027,362.4615,27106.0
2025-04-01 15:40:00,362.79,363.52,362.78,363.28,15282.0,362.4415,363.1708,362.4315,362.9311,15282.0
2025-04-01 15:50:00,363.38,364.33,363.07,363.93,53479.0,363.031,363.9801,362.7213,363.5804,53479.0
2025-04-02 09:30:00,358.71,362.23,358.44,362.01,43587.0,358.3655,361.8821,358.0957,361.6623,43587.0
2025-04-02 09:40:00,361.98,363.25,361.62,363.25,26587.0,361.6323,362.9011,361.2727,362.9011,26587.0
2025-04-02 09:50:00,363.27,363.51,362.51,362.53,24829.0,362.9211,363.1608,362.1618,362.1818,24829.0
2025-04-02 10:00:00,362.53,364.12,362.28,362.29,47524.0,362.1818,363.7703,361.932,361.942,47524.0
2025-04-02 10:10:00,362.34,363.14,361.54,363.08,26138.0,361.992,362.7912,361.1927,362.7313,26138.0
2025-04-02 10:20:00,363.01,363.9,363.01,363.75,8571.0,362.6613,363.5505,362.6613,363.4006,8571.0
2025-04-02 10:30:00,363.84,364.17,363.28,363.81,20924.0,363.4905,363.8202,362.9311,363.4606,20924.0
2025-04-02 10:40:00,363.7,364.2,363.54,363.93,11674.0,363.3507,363.8502,363.1908,363.5804,11674.0
2025-04-02 10:50:00,364.19,364.78,363.88,364.62,6723.0,363.8402,364.4296,363.5305,364.2698,6723.0
2025-04-02 11:00:00,364.57,364.65,363.97,364.47,19201.0,364.2198,364.2998,363.6204,364.1199,19201.0
2025-04-02 11:10:00,364.44,364.58,363.59,363.94,5208.0,364.09,364.2298,363.2408,363.5904,5208.0
2025-04-02 11:20:00,364.53,365.93,364.53,365.87,6790.0,364.1799,365.5785,364.1799,365.5186,6790.0
2025-04-02 11:30:00,365.75,366.07,365.54,365.94,11860.0,365.3987,365.7184,365.1889,365.5885,11860.0
2025-04-02 11:40:00,365.96,365.96,364.72,364.72,7189.0,365.6085,365.6085,364.3697,364.3697,7189.0
2025-04-02 11:50:00,364.84,365.47,364.29,365.44,3892.0,364.4896,365.119,363.9401,365.089,3892.0
2025-04-02 12:00:00,365.33,365.85,365.29,365.78,15854.0,364.9791,365.4986,364.9391,365.4287,15854.0
2025-04-02 12:10:00,365.74,366.59,365.74,366.59,3007.0,365.3887,366.2379,365.3887,366.2379,3007.0
2025-04-02 12:20:00,366.68,367.27,366.64,367.27,16016.0,366.3278,366.9172,366.2878,366.9172,16016.0
2025-04-02 12:30:00,367.41,367.54,366.85,366.9,8630.0,367.0571,367.187,366.4976,366.5476,8630.0
2025-04-02 12:40:00,366.9,368.08,366.76,368.08,16675.0,366.5476,367.7265,366.4077,367.7265,16675.0
2025-04-02 12:50:00,368.41,368.45,367.87,368.37,20841.0,368.0561,368.0961,367.5167,368.0162,20841.0
2025-04-02 13:00:00,368.22,368.89,368.21,368.89,7131.0,367.8663,368.5357,367.8563,368.5357,7131.0
2025-04-02 13:10:00,368.92,369.58,368.88,369.13,2811.0,368.5656,369.225,368.5257,368.7754,2811.0
2025-04-02 13:20:00,369.13,369.13,368.63,368.89,7908.0,368.7754,368.7754,368.2759,368.5357,7908.0
2025-04-02 13:30:00,368.62,368.62,367.64,367.92,30590.0,368.2659,368.2659,367.2869,367.5666,30590.0
2025-04-02 13:40:00,367.92,368.06,366.71,366.8,11048.0,367.5666,367.7065,366.3578,366.4477,11048.0
2025-04-02 13:50:00,366.79,367.0,366.32,366.89,18044.0,366.4377,366.6475,365.9681,366.5376,18044.0
2025-04-02 14:00:00,366.81,367.08,365.67,365.85,24367.0,366.4577,366.7274,365.3188,365.4986,24367.0
2025-04-02 14:10:00,365.86,366.1,365.44,365.44,13756.0,365.5086,365.7484,365.089,365.089,13756.0
2025-04-02 14:20:00,365.66,365.79,364.5,364.5,7348.0,365.3088,365.4387,364.1499,364.1499,7348.0
2025-04-02 14:30:00,364.35,365.97,364.29,365.9,12790.0,364.0,365.6185,363.9401,365.5485,12790.0
2025-04-02 14:40:00,366.03,366.4,365.68,365.89,10999.0,365.6784,366.0481,365.3288,365.5386,10999.0
2025-04-02 14:50:00,365.79,365.86,364.35,364.35,3115.0,365.4387,365.5086,364.0,364.0,3115.0
2025-04-02 15:00:00,364.64,365.83,364.64,365.36,21678.0,364.2898,365.4786,364.2898,365.0091,21678.0
2025-04-02 15:10:00,365.29,365.53,364.72,364.73,18083.0,364.9391,365.1789,364.3697,364.3797,18083.0
2025-04-02 15:20:00,364.91,366.11,364.87,366.0,36891.0,364.5595,365.7583,364.5195,365.6485,36891.0
2025-04-02 15:30:00,365.78,367.06,365.57,366.75,12735.0,365.4287,366.7074,365.2189,366.3977,12735.0
2025-04-02 15:40:00,366.73,367.68,366.69,367.54,20721.0,366.3778,367.3268,366.3378,367.187,20721.0
2025-04-02 15:50:00,367.53,367.68,366.93,366.98,157710.0,367.177,367.3268,366.5776,366.6275,157710.0
2025-04-03 09:30:00,350.04,352.81,350.04,352.2,225086.0,349.7038,352.4711,349.7038,351.8617,225086.0
2025-04-03 09:40:00,352.01,352.02,350.01,350.3,168886.0,351.6719,351.6819,349.6738,349.9635,168886.0
2025-04-03 09:50:00,350.36,352.2,350.36,351.07,134672.0,350.0235,351.8617,350.0235,350.7328,134672.0
2025-04-03 10:00:00,350.92,351.5,349.88,350.09,45076.0,350.5829,351.1624,349.5439,349.7537,45076.0
2025-04-03 10:10:00,350.05,350.46,349.34,349.89,99034.0,349.7138,350.1234,349.0045,349.5539,99034.0
2025-04-03 10:20:00,349.66,350.7,348.93,350.14,12781.0,349.3241,350.3631,348.5948,349.8037,12781.0
2025-04-03 10:30:00,350.13,350.55,348.88,349.16,22036.0,349.7937,350.2133,348.5449,348.8246,22036.0
2025-04-03 10:40:00,349.13,349.2,347.43,347.5,22882.0,348.7947,348.8646,347.0963,347.1662,22882.0
2025-04-03 10:50:00,347.5,347.92,347.08,347.37,43422.0,347.1662,347.5858,346.7466,347.0363,43422.0
2025-04-03 11:00:00,347.2,347.83,346.61,347.09,18798.0,346.8665,347.4959,346.2771,346.7566,18798.0
2025-04-03 11:10:00,347.18,349.31,347.18,349.13,48141.0,346.8465,348.9745,346.8465,348.7947,48141.0
2025-04-03 11:20:00,348.99,349.46,348.19,348.68,18204.0,348.6548,349.1243,347.8556,348.3451,18204.0
2025-04-03 11:30:00,348.61,350.24,348.58,350.24,12309.0,348.2752,349.9036,348.2452,349.9036,12309.0
2025-04-03 11:40:00,350.55,350.78,349.59,349.87,17601.0,350.2133,350.4431,349.2542,349.5339,17601.0
2025-04-03 11:50:00,350.09,350.89,349.17,350.25,19769.0,349.7537,350.553,348.8346,349.9136,19769.0
2025-04-03 12:00:00,350.22,351.14,350.22,350.31,21414.0,349.8836,350.8027,349.8836,349.9735,21414.0
2025-04-03 12:10:00,350.46,352.04,350.37,352.03,10571.0,350.1234,351.7019,350.0335,351.6919,10571.0
2025-04-03 12:20:00,351.79,352.18,351.05,351.93,22422.0,351.4521,351.8417,350.7128,351.592,22422.0
2025-04-03 12:30:00,352.07,352.21,350.56,350.84,44810.0,351.7318,351.8717,350.2233,350.503,44810.0
2025-04-03 12:40:00,350.92,351.96,350.64,351.31,15764.0,350.5829,351.6219,350.3032,350.9726,15764.0
2025-04-03 12:50:00,351.31,351.31,350.06,350.49,13825.0,350.9726,350.9726,349.7238,350.1534,13825.0
2025-04-03 13:00:00,350.38,351.19,350.29,350.4,16180.0,350.0435,350.8527,349.9535,350.0634,16180.0
2025-04-03 13:10:00,350.25,350.84,349.95,350.05,16231.0,349.9136,350.503,349.6139,349.7138,16231.0
2025-04-03 13:20:00,350.28,350.46,349.14,349.53,40730.0,349.9436,350.1234,348.8046,349.1943,40730.0
2025-04-03 13:30:00,349.5,350.45,349.26,350.16,8537.0,349.1643,350.1134,348.9245,349.8237,8537.0
2025-04-03 13:40:00,350.11,350.46,349.79,349.8,13395.0,349.7737,350.1234,349.454,349.464,13395.0
2025-04-03 13:50:00,349.78,349.83,348.98,348.98,21615.0,349.444,349.494,348.6448,348.6448,21615.0
2025-04-03 14:00:00,348.96,349.4,348.62,348.8,31077.0,348.6248,349.0644,348.2851,348.465,31077.0
2025-04-03 14:10:00,348.81,348.85,347.87,347.98,57604.0,348.475,348.5149,347.5359,347.6458,57604.0
2025-04-03 14:20:00,348.1,348.55,347.84,348.08,24516.0,347.7656,348.2152,347.5059,347.7457,24516.0
2025-04-03 14:30:00,348.24,348.76,347.85,348.67,19529.0,347.9055,348.425,347.5159,348.3351,19529.0
2025-04-03 14:40:00,348.55,349.39,348.55,349.22,60623.0,348.2152,349.0544,348.2152,348.8846,60623.0
2025-04-03 14:50:00,349.31,349.52,348.77,349.24,18581.0,348.9745,349.1843,348.435,348.9046,18581.0
2025-04-03 15:00:00,349.15,349.25,348.73,348.83,105347.0,348.8146,348.9145,348.395,348.4949,105347.0
2025-04-03 15:10:00,348.88,348.97,346.83,347.39,48288.0,348.5449,348.6348,346.4969,347.0563,48288.0
2025-04-03 15:20:00,347.51,347.79,346.94,347.09,21384.0,347.1762,347.4559,346.6068,346.7566,21384.0
2025-04-03 15:30:00,347.2,347.2,346.45,346.99,41481.0,346.8665,346.8665,346.1172,346.6567,41481.0
2025-04-03 15:40:00,346.78,347.65,346.33,346.44,136217.0,346.4469,347.3161,345.9973,346.1072,136217.0
2025-04-03 15:50:00,346.46,346.99,345.86,346.27,211293.0,346.1272,346.6567,345.5278,345.9374,211293.0
2025-04-04 09:30:00,335.59,337.54,334.65,335.18,98017.0,335.2677,337.2158,334.3286,334.8581,98017.0
2025-04-04 09:40:00,335.01,336.55,333.36,335.53,35572.0,334.6882,336.2267,333.0398,335.2077,35572.0
2025-04-04 09:50:00,335.49,337.93,335.09,337.28,36267.0,335.1678,337.6054,334.7681,336.956,36267.0
2025-04-04 10:00:00,337.24,337.24,334.53,334.54,60755.0,336.9161,336.9161,334.2087,334.2187,60755.0
2025-04-04 10:10:00,334.46,334.61,332.76,334.1,340488.0,334.1387,334.2886,332.4404,333.7791,340488.0
2025-04-04 10:20:00,334.05,334.86,331.91,331.91,26852.0,333.7291,334.5384,331.5912,331.5912,26852.0
2025-04-04 10:30:00,332.52,332.97,330.59,331.39,399867.0,332.2006,332.6502,330.2725,331.0717,399867.0
2025-04-04 10:40:00,331.36,331.43,327.79,327.79,168919.0,331.0417,331.1117,327.4752,327.4752,168919.0
2025-04-04 10:50:00,327.78,331.46,326.85,331.03,48973.0,327.4652,331.1416,326.5361,330.712,48973.0
2025-04-04 11:00:00,330.68,335.09,330.68,333.13,55501.0,330.3624,334.7681,330.3624,332.81,55501.0
2025-04-04 11:10:00,333.34,336.5,333.1,334.75,56033.0,333.0198,336.1768,332.7801,334.4285,56033.0
2025-04-04 11:20:00,335.0,336.32,332.64,332.68,392303.0,334.6782,335.997,332.3205,332.3605,392303.0
2025-04-04 11:30:00,332.64,333.74,331.07,331.7,23961.0,332.3205,333.4194,330.752,331.3814,23961.0
2025-04-04 11:40:00,331.55,334.04,331.44,333.98,33593.0,331.2315,333.7192,331.1216,333.6592,33593.0
2025-04-04 11:50:00,333.86,334.31,331.8,331.8,27994.0,333.5393,333.9889,331.4813,331.4813,27994.0
2025-04-04 12:00:00,331.86,333.39,331.86,332.4,34943.0,331.5412,333.0698,331.5412,332.0807,34943.0
2025-04-04 12:10:00,332.44,333.45,330.53,330.69,41689.0,332.1207,333.1297,330.2125,330.3724,41689.0
2025-04-04 12:20:00,330.79,330.85,329.46,329.89,54408.0,330.4723,330.5322,329.1436,329.5731,54408.0
2025-04-04 12:30:00,329.76,330.83,328.65,330.78,54275.0,329.4433,330.5122,328.3343,330.4623,54275.0
2025-04-04 12:40:00,330.81,331.02,328.94,329.19,27803.0,330.4923,330.7021,328.624,328.8738,27803.0
2025-04-04 12:50:00,329.18,330.32,328.95,329.6,31828.0,328.8638,330.0027,328.634,329.2834,31828.0
2025-04-04 13:00:00,329.71,330.76,329.16,329.4,15346.0,329.3933,330.4423,328.8438,329.0836,15346.0
2025-04-04 13:10:00,329.34,329.4,327.38,328.06,34820.0,329.0237,329.0836,327.0655,327.7449,34820.0
2025-04-04 13:20:00,328.29,329.64,328.14,329.22,37998.0,327.9747,329.3234,327.8248,328.9038,37998.0
2025-04-04 13:30:00,329.06,330.89,328.17,330.69,47278.0,328.7439,330.5722,327.8548,330.3724,47278.0
2025-04-04 13:40:00,330.74,331.77,330.29,331.73,212322.0,330.4223,331.4513,329.9728,331.4114,212322.0
2025-04-04 13:50:00,331.59,331.86,330.31,331.86,67542.0,331.2715,331.5412,329.9927,331.5412,67542.0
2025-04-04 14:00:00,332.02,332.88,330.46,330.63,39250.0,331.7011,332.5603,330.1426,330.3124,39250.0
2025-04-04 14:10:00,330.56,330.71,328.75,328.9,35522.0,330.2425,330.3923,328.4342,328.5841,35522.0
2025-04-04 14:20:00,328.92,329.24,327.87,328.01,22324.0,328.6041,328.9238,327.5551,327.6949,22324.0
2025-04-04 14:30:00,328.14,328.4,326.63,326.91,94247.0,327.8248,328.0846,326.3163,326.596,94247.0
2025-04-04 14:40:00,327.03,327.66,325.76,327.54,82057.0,326.7159,327.3453,325.4471,327.2254,82057.0
2025-04-04 14:50:00,327.57,328.24,326.89,327.36,103244.0,327.2554,327.9247,326.576,327.0456,103244.0
2025-04-04 15:00:00,327.68,327.84,326.32,327.35,107244.0,327.3653,327.5251,326.0066,327.0356,107244.0
2025-04-04 15:10:00,327.34,329.54,327.28,327.88,137982.0,327.0256,329.2235,326.9656,327.5651,137982.0
2025-04-04 15:20:00,327.83,330.54,327.83,329.77,135678.0,327.5151,330.2225,327.5151,329.4533,135678.0
2025-04-04 15:30:00,329.64,332.2,329.37,331.15,103941.0,329.3234,331.8809,329.0536,330.8319,103941.0
2025-04-04 15:40:00,331.2,331.52,328.95,329.14,471281.0,330.8819,331.2016,328.634,328.8239,471281.0
2025-04-04 15:50:00,328.96,328.96,325.66,325.97,239372.0,328.644,328.644,325.3472,325.6569,239372.0
2025-04-07 09:30:00,312.55,313.89,310.09,311.56,210840.0,312.2498,313.5885,309.7922,311.2607,210840.0
2025-04-07 09:40:00,311.56,313.91,308.67,313.36,82719.0,311.2607,313.6085,308.3735,313.059,82719.0
2025-04-07 09:50:00,313.42,320.1,313.13,319.74,64360.0,313.119,319.7925,312.8292,319.4329,64360.0
2025-04-07 10:00:00,319.45,321.35,317.99,320.01,45754.0,319.1432,321.0413,317.6846,319.7026,45754.0
2025-04-07 10:10:00,320.03,340.24,319.83,333.21,288283.0,319.7226,339.9132,319.5228,332.8899,288283.0
2025-04-07 10:20:00,332.62,332.62,321.24,321.51,128005.0,332.3005,332.3005,320.9314,321.2012,128005.0
2025-04-07 10:30:00,321.94,327.48,318.32,318.71,63109.0,321.6308,327.1655,318.0143,318.4039,63109.0
2025-04-07 10:40:00,318.19,324.02,318.08,323.34,59248.0,317.8844,323.7088,317.7745,323.0294,59248.0
2025-04-07 10:50:00,323.35,329.08,323.35,327.5,51972.0,323.0394,328.7639,323.0394,327.1854,51972.0
2025-04-07 11:00:00,327.19,329.77,323.9,324.22,112150.0,326.8757,329.4533,323.5889,323.9086,112150.0
2025-04-07 11:10:00,323.79,326.0,317.62,321.3,355977.0,323.479,325.6869,317.3149,320.9914,355977.0
2025-04-07 11:20:00,321.21,323.07,318.1,318.1,55911.0,320.9015,322.7597,317.7945,317.7945,55911.0
2025-04-07 11:30:00,319.1,323.45,318.92,322.02,168548.0,318.7935,323.1393,318.6137,321.7107,168548.0
2025-04-07 11:40:00,322.12,325.14,321.65,324.27,83022.0,321.8106,324.8277,321.3411,323.9585,83022.0
2025-04-07 11:50:00,324.78,325.21,322.41,322.61,76408.0,324.468,324.8976,322.1003,322.3001,76408.0
2025-04-07 12:00:00,321.66,322.36,319.83,319.96,32898.0,321.351,322.0504,319.5228,319.6527,32898.0
2025-04-07 12:10:00,320.07,321.53,319.41,320.97,70393.0,319.7626,321.2212,319.1032,320.6617,70393.0
2025-04-07 12:20:00,320.71,323.1,319.7,322.66,38153.0,320.402,322.7897,319.3929,322.3501,38153.0
2025-04-07 12:30:00,322.81,324.21,322.64,322.8,57779.0,322.4999,323.8986,322.3301,322.4899,57779.0
2025-04-07 12:40:00,323.03,323.21,320.48,320.88,87872.0,322.7197,322.8996,320.1722,320.5718,87872.0
2025-04-07 12:50:00,320.92,321.56,319.49,320.04,50246.0,320.6118,321.2511,319.1831,319.7326,50246.0
2025-04-07 13:00:00,320.13,325.46,320.13,321.15,141632.0,319.8225,325.1474,319.8225,320.8415,141632.0
2025-04-07 13:10:00,321.37,325.65,320.9,325.09,41436.0,321.0613,325.3372,320.5918,324.7777,41436.0
2025-04-07 13:20:00,324.91,327.31,324.56,327.31,27308.0,324.5979,326.9956,324.2483,326.9956,27308.0
2025-04-07 13:30:00,327.2,327.62,324.74,327.37,39493.0,326.8857,327.3053,324.4281,327.0556,39493.0
2025-04-07 13:40:00,327.64,329.48,326.4,328.35,60503.0,327.3253,329.1635,326.0865,328.0346,60503.0
2025-04-07 13:50:00,328.17,329.67,327.64,329.65,42163.0,327.8548,329.3533,327.3253,329.3334,42163.0
2025-04-07 14:00:00,329.75,330.11,326.87,327.89,64843.0,329.4333,329.7929,326.556,327.5751,64843.0
2025-04-07 14:10:00,327.79,330.11,326.53,329.63,76228.0,327.4752,329.7929,326.2164,329.3134,76228.0
2025-04-07 14:20:00,329.78,330.22,326.03,326.25,35647.0,329.4632,329.9028,325.7168,325.9366,35647.0
2025-04-07 14:30:00,326.25,328.66,326.15,328.44,61096.0,325.9366,328.3443,325.8367,328.1245,61096.0
2025-04-07 14:40:00,328.19,328.91,326.71,327.38,55568.0,327.8748,328.5941,326.3962,327.0655,55568.0
2025-04-07 14:50:00,326.84,327.32,324.41,325.19,69343.0,326.5261,327.0056,324.0984,324.8777,69343.0
2025-04-07 15:00:00,325.31,327.16,323.87,323.95,77553.0,324.9975,326.8458,323.5589,323.6388,77553.0
2025-04-07 15:10:00,323.82,325.83,322.82,325.61,126979.0,323.509,325.517,322.5099,325.2972,126979.0
2025-04-07 15:20:00,325.38,325.71,323.32,323.39,424327.0,325.0675,325.3972,323.0094,323.0794,424327.0
2025-04-07 15:30:00,323.44,327.6,323.43,326.16,135167.0,323.1293,327.2853,323.1193,325.8467,135167.0
2025-04-07 15:40:00,326.37,326.37,323.74,324.46,597345.0,326.0565,326.0565,323.429,324.1484,597345.0
2025-04-07 15:50:00,324.3,326.61,323.29,326.11,129467.0,323.9885,326.2963,322.9795,325.7968,129467.0
2025-04-08 09:30:00,338.98,339.54,336.76,337.32,158614.0,338.6544,339.2139,336.4365,336.996,158614.0
2025-04-08 09:40:00,337.56,339.4,336.76,337.41,66017.0,337.2358,339.074,336.4365,337.0859,66017.0
2025-04-08 09:50:00,337.5,340.37,337.27,340.0,42548.0,337.1758,340.0431,336.946,339.6734,42548.0
2025-04-08 10:00:00,339.82,341.34,339.72,341.31,65319.0,339.4936,341.0121,339.3937,340.9822,65319.0
2025-04-08 10:10:00,341.51,341.9,340.21,341.44,83259.0,341.182,341.5716,339.8832,341.112,83259.0
2025-04-08 10:20:00,341.36,342.02,340.59,340.59,32411.0,341.0321,341.6915,340.2629,340.2629,32411.0
2025-04-08 10:30:00,340.85,341.19,339.96,340.99,60311.0,340.5226,340.8623,339.6335,340.6625,60311.0
2025-04-08 10:40:00,341.01,341.11,338.7,338.79,254880.0,340.6825,340.7824,338.3747,338.4646,254880.0
2025-04-08 10:50:00,338.79,339.02,336.82,336.82,41404.0,338.4646,338.6944,336.4965,336.4965,41404.0
2025-04-08 11:00:00,336.68,337.97,336.07,336.59,60894.0,336.3566,337.6454,335.7472,336.2667,60894.0
2025-04-08 11:10:00,336.65,336.65,334.27,335.22,32129.0,336.3266,336.3266,333.9489,334.898,32129.0
2025-04-08 11:20:00,335.38,336.25,334.03,334.03,56372.0,335.0579,335.927,333.7092,333.7092,56372.0
2025-04-08 11:30:00,334.31,336.41,334.31,336.25,64341.0,333.9889,336.0869,333.9889,335.927,64341.0
2025-04-08 11:40:00,336.23,336.97,334.72,334.78,21058.0,335.907,336.6463,334.3985,334.4584,21058.0
2025-04-08 11:50:00,334.97,335.35,333.56,335.18,36290.0,334.6483,335.0279,333.2396,334.8581,36290.0
2025-04-08 12:00:00,335.21,335.51,334.24,334.33,18231.0,334.888,335.1877,333.919,334.0089,18231.0
2025-04-08 12:10:00,334.78,335.3,332.38,332.5,44807.0,334.4584,334.9779,332.0607,332.1806,44807.0
2025-04-08 12:20:00,332.45,332.88,331.29,332.69,62932.0,332.1307,332.5603,330.9718,332.3704,62932.0
2025-04-08 12:30:00,332.9,333.23,328.85,328.97,66170.0,332.5802,332.9099,328.5341,328.654,66170.0
2025-04-08 12:40:00,329.07,331.13,328.18,330.43,99895.0,328.7539,330.8119,327.8648,330.1126,99895.0
2025-04-08 12:50:00,330.58,330.62,328.14,328.14,72767.0,330.2625,330.3024,327.8248,327.8248,72767.0
2025-04-08 13:00:00,328.27,329.07,326.51,326.61,49172.0,327.9547,328.7539,326.1964,326.2963,49172.0
2025-04-08 13:10:00,326.51,328.1,325.84,327.18,71409.0,326.1964,327.7849,325.527,326.8657,71409.0
2025-04-08 13:20:00,327.25,327.25,324.9,325.1,52156.0,326.9357,326.9357,324.5879,324.7877,52156.0
2025-04-08 13:30:00,324.76,327.5,324.74,327.19,38895.0,324.4481,327.1854,324.4281,326.8757,38895.0
2025-04-08 13:40:00,326.96,329.73,326.96,327.25,57326.0,326.646,329.4133,326.646,326.9357,57326.0
2025-04-08 13:50:00,327.25,328.56,326.75,328.4,45675.0,326.9357,328.2444,326.4362,328.0846,45675.0
2025-04-08 14:00:00,328.22,328.45,326.21,326.46,34654.0,327.9047,328.1345,325.8967,326.1464,34654.0
2025-04-08 14:10:00,326.68,327.78,325.61,327.78,74623.0,326.3662,327.4652,325.2972,327.4652,74623.0
2025-04-08 14:20:00,327.56,327.63,325.03,325.21,35600.0,327.2454,327.3153,324.7178,324.8976,35600.0
2025-04-08 14:30:00,325.41,328.68,324.73,325.12,44370.0,325.0974,328.3643,324.4181,324.8077,44370.0
2025-04-08 14:40:00,325.14,326.14,324.31,325.64,49101.0,324.8277,325.8267,323.9985,325.3272,49101.0
2025-04-08 14:50:00,325.74,326.08,324.29,324.31,152598.0,325.4271,325.7668,323.9785,323.9985,152598.0
2025-04-08 15:00:00,324.37,324.63,321.23,321.34,58163.0,324.0584,324.3182,320.9215,321.0313,58163.0
2025-04-08 15:10:00,321.46,321.95,318.6,319.21,96281.0,321.1512,321.6408,318.294,318.9034,96281.0
2025-04-08 15:20:00,319.23,321.79,319.08,321.1,132828.0,318.9234,321.4809,318.7735,320.7916,132828.0
2025-04-08 15:30:00,320.96,320.96,316.78,316.98,223589.0,320.6517,320.6517,316.4757,316.6755,223589.0
2025-04-08 15:40:00,317.01,318.56,315.57,315.57,85050.0,316.7055,318.254,315.2669,315.2669,85050.0
2025-04-08 15:50:00,315.77,321.12,315.77,320.76,685289.0,315.4667,320.8116,315.4667,320.4519,685289.0
2025-04-09 09:30:00,320.13,324.07,319.28,323.91,56890.0,319.8225,323.7587,318.9733,323.5989,56890.0
2025-04-09 09:40:00,324.36,326.25,321.99,323.99,21414.0,324.0484,325.9366,321.6807,323.6788,21414.0
2025-04-09 09:50:00,323.9,325.69,323.65,324.66,31875.0,323.5889,325.3772,323.3391,324.3482,31875.0
2025-04-09 10:00:00,325.0,327.53,323.43,323.99,48392.0,324.6878,327.2154,323.1193,323.6788,48392.0
2025-04-09 10:10:00,323.7,325.35,322.94,324.01,15782.0,323.3891,325.0375,322.6298,323.6988,15782.0
2025-04-09 10:20:00,324.5,325.83,323.49,324.79,31301.0,324.1883,325.517,323.1793,324.478,31301.0
2025-04-09 10:30:00,324.22,326.52,324.22,324.56,26949.0,323.9086,326.2064,323.9086,324.2483,26949.0
2025-04-09 10:40:00,324.4,325.29,322.96,323.04,142591.0,324.0884,324.9776,322.6498,322.7297,142591.0
2025-04-09 10:50:00,323.31,323.37,320.46,320.46,50800.0,322.9995,323.0594,320.1522,320.1522,50800.0
2025-04-09 11:00:00,320.49,323.48,320.28,323.25,81115.0,320.1822,323.1693,319.9724,322.9395,81115.0
2025-04-09 11:10:00,323.26,324.37,322.39,323.96,29288.0,322.9495,324.0584,322.0803,323.6488,29288.0
2025-04-09 11:20:00,323.94,324.79,323.6,323.67,42378.0,323.6289,324.478,323.2892,323.3591,42378.0
2025-04-09 11:30:00,323.58,324.48,322.08,322.16,44147.0,323.2692,324.1683,321.7706,321.8506,44147.0
2025-04-09 11:40:00,322.12,324.03,321.27,323.34,27793.0,321.8106,323.7188,320.9614,323.0294,27793.0
2025-04-09 11:50:00,323.05,323.71,321.55,322.09,20971.0,322.7397,323.3991,321.2411,321.7806,20971.0
2025-04-09 12:00:00,322.01,323.37,321.31,323.14,34434.0,321.7007,323.0594,321.0014,322.8296,34434.0
2025-04-09 12:10:00,323.24,325.31,323.24,324.92,46211.0,322.9295,324.9975,322.9295,324.6079,46211.0
2025-04-09 12:20:00,324.92,325.32,324.3,324.54,22352.0,324.6079,325.0075,323.9885,324.2283,22352.0
2025-04-09 12:30:00,324.21,325.61,324.03,325.22,30710.0,323.8986,325.2972,323.7188,324.9076,30710.0
2025-04-09 12:40:00,325.14,325.67,324.63,325.67,18454.0,324.8277,325.3572,324.3182,325.3572,18454.0
2025-04-09 12:50:00,325.67,326.88,325.24,326.0,14338.0,325.3572,326.566,324.9276,325.6869,14338.0
2025-04-09 13:00:00,326.22,329.13,326.03,326.6,34457.0,325.9067,328.8139,325.7168,326.2863,34457.0
2025-04-09 13:10:00,326.01,334.78,323.83,333.99,94715.0,325.6969,334.4584,323.519,333.6692,94715.0
2025-04-09 13:20:00,333.99,348.77,330.77,341.54,135069.0,333.6692,348.435,330.4523,341.2119,135069.0
2025-04-09 13:30:00,342.27,350.66,341.13,344.72,87436.0,341.9412,350.3232,340.8023,344.3889,87436.0
2025-04-09 13:40:00,344.92,348.31,343.05,347.56,36337.0,344.5887,347.9754,342.7205,347.2262,36337.0
2025-04-09 13:50:00,347.13,350.79,345.92,350.24,95908.0,346.7966,350.4531,345.5877,349.9036,95908.0
2025-04-09 14:00:00,351.31,352.4,348.05,350.1,36185.0,350.9726,352.0615,347.7157,349.7637,36185.0
2025-04-09 14:10:00,350.13,351.79,349.19,350.11,66329.0,349.7937,351.4521,348.8546,349.7737,66329.0
2025-04-09 14:20:00,350.12,354.1,349.82,353.22,54715.0,349.7837,353.7599,349.484,352.8807,54715.0
2025-04-09 14:30:00,353.38,354.39,351.27,352.61,49101.0,353.0406,354.0496,350.9326,352.2713,49101.0
2025-04-09 14:40:00,352.57,352.82,348.44,349.99,75639.0,352.2314,352.4811,348.1053,349.6538,75639.0
2025-04-09 14:50:00,350.22,351.64,347.87,348.54,67305.0,349.8836,351.3022,347.5359,348.2052,67305.0
2025-04-09 15:00:00,348.13,350.66,347.14,350.38,87302.0,347.7956,350.3232,346.8066,350.0435,87302.0
2025-04-09 15:10:00,350.37,353.78,350.37,353.69,108590.0,350.0335,353.4402,350.0335,353.3503,108590.0
2025-04-09 15:20:00,353.76,356.29,353.65,355.38,165186.0,353.4202,355.9478,353.3103,355.0387,165186.0
2025-04-09 15:30:00,355.76,357.71,355.0,356.82,312727.0,355.4183,357.3664,354.659,356.4773,312727.0
2025-04-09 15:40:00,356.72,357.65,355.67,357.65,137560.0,356.3774,357.3065,355.3284,357.3065,137560.0
2025-04-09 15:50:00,357.65,359.73,356.88,357.79,158125.0,357.3065,359.3845,356.5372,357.4463,158125.0
2025-04-10 09:30:00,348.3,349.99,347.49,348.47,121859.0,347.9655,349.6538,347.1562,348.1353,121859.0
2025-04-10 09:40:00,348.26,349.44,346.56,349.02,57139.0,347.9255,349.1044,346.2271,348.6848,57139.0
2025-04-10 09:50:00,348.38,349.43,346.15,346.46,21353.0,348.0454,349.0944,345.8175,346.1272,21353.0
2025-04-10 10:00:00,346.3,347.08,345.02,346.31,19633.0,345.9674,346.7466,344.6886,345.9774,19633.0
2025-04-10 10:10:00,346.1,346.28,344.45,345.27,21013.0,345.7676,345.9474,344.1192,344.9384,21013.0
2025-04-10 10:20:00,345.94,347.82,345.18,346.78,22354.0,345.6077,347.4859,344.8485,346.4469,22354.0
2025-04-10 10:30:00,346.34,348.79,346.31,348.13,158303.0,346.0073,348.455,345.9774,347.7956,158303.0
2025-04-10 10:40:00,348.26,349.12,346.32,346.67,71637.0,347.9255,348.7847,345.9874,346.337,71637.0
2025-04-10 10:50:00,346.67,346.95,344.81,345.09,27504.0,346.337,346.6168,344.4788,344.7585,27504.0
2025-04-10 11:00:00,345.05,346.88,344.76,346.8,68894.0,344.7186,346.5468,344.4289,346.4669,68894.0
2025-04-10 11:10:00,346.65,346.75,344.32,344.44,14931.0,346.317,346.4169,343.9893,344.1092,14931.0
2025-04-10 11:20:00,344.56,344.67,342.96,342.96,24541.0,344.229,344.3389,342.6306,342.6306,24541.0
2025-04-10 11:30:00,342.92,343.25,341.95,342.05,30655.0,342.5906,342.9203,341.6216,341.7215,30655.0
2025-04-10 11:40:00,342.36,342.86,340.91,341.11,33081.0,342.0312,342.5307,340.5826,340.7824,33081.0
2025-04-10 11:50:00,340.73,341.32,338.77,339.1,43742.0,340.4027,340.9922,338.4446,338.7743,43742.0
2025-04-10 12:00:00,339.3,340.04,337.05,338.79,27547.0,338.9741,339.7134,336.7263,338.4646,27547.0
2025-04-10 12:10:00,338.55,339.41,335.51,336.16,18276.0,338.2248,339.084,335.1877,335.8371,18276.0
2025-04-10 12:20:00,335.68,335.95,332.95,334.32,72034.0,335.3576,335.6273,332.6302,333.9989,72034.0
2025-04-10 12:30:00,334.6,338.95,334.59,338.73,61762.0,334.2786,338.6244,334.2686,338.4046,61762.0
2025-04-10 12:40:00,338.56,339.99,336.87,339.99,45104.0,338.2348,339.6634,336.5464,339.6634,45104.0
2025-04-10 12:50:00,339.26,340.43,338.17,339.85,36230.0,338.9341,340.103,337.8452,339.5236,36230.0
2025-04-10 13:00:00,339.87,343.39,338.3,338.3,33470.0,339.5436,343.0602,337.9751,337.9751,33470.0
2025-04-10 13:10:00,338.41,338.41,335.87,337.07,15519.0,338.085,338.085,335.5474,336.7462,15519.0
2025-04-10 13:20:00,337.19,339.98,335.18,339.98,25266.0,336.8661,339.6534,334.8581,339.6534,25266.0
2025-04-10 13:30:00,339.37,341.34,339.37,339.92,27875.0,339.044,341.0121,339.044,339.5935,27875.0
2025-04-10 13:40:00,339.98,343.33,339.62,341.81,25618.0,339.6534,343.0002,339.2938,341.4817,25618.0
2025-04-10 13:50:00,342.06,344.11,341.01,343.28,18441.0,341.7314,343.7795,340.6825,342.9503,18441.0
2025-04-10 14:00:00,343.25,345.62,341.95,341.95,64710.0,342.9203,345.288,341.6216,341.6216,64710.0
2025-04-10 14:10:00,342.04,342.5,340.26,342.03,69799.0,341.7115,342.171,339.9332,341.7015,69799.0
2025-04-10 14:20:00,342.32,346.39,342.31,346.39,48211.0,341.9912,346.0573,341.9812,346.0573,48211.0
2025-04-10 14:30:00,346.03,346.86,344.2,345.23,101264.0,345.6976,346.5268,343.8694,344.8984,101264.0
2025-04-10 14:40:00,345.74,346.93,344.08,344.83,84721.0,345.4079,346.5968,343.7495,344.4988,84721.0
2025-04-10 14:50:00,344.92,345.97,343.07,344.53,67621.0,344.5887,345.6377,342.7405,344.1991,67621.0
2025-04-10 15:00:00,344.39,346.75,343.28,343.35,78256.0,344.0592,346.4169,342.9503,343.0202,78256.0
2025-04-10 15:10:00,343.34,345.21,342.92,344.81,51801.0,343.0102,344.8784,342.5906,344.4788,51801.0
2025-04-10 15:20:00,345.11,346.02,342.03,342.04,90792.0,344.7785,345.6876,341.7015,341.7115,90792.0
2025-04-10 15:30:00,341.87,344.08,341.6,341.69,99293.0,341.5416,343.7495,341.2719,341.3618,99293.0
2025-04-10 15:40:00,341.67,342.21,339.35,340.29,130618.0,341.3418,341.8813,339.0241,339.9631,130618.0
2025-04-10 15:50:00,340.29,345.04,340.18,343.94,505886.0,339.9631,344.7086,339.8533,343.6096,505886.0
2025-04-11 09:30:00,342.37,344.85,341.43,344.17,24989.0,342.0412,344.5188,341.1021,343.8394,24989.0
2025-04-11 09:40:00,344.03,346.86,342.65,346.09,48294.0,343.6996,346.5268,342.3209,345.7576,48294.0
2025-04-11 09:50:00,346.0,347.11,345.01,345.61,19966.0,345.6677,346.7766,344.6786,345.278,19966.0
2025-04-11 10:00:00,345.45,346.39,343.13,345.92,32460.0,345.1182,346.0573,342.8004,345.5877,32460.0
2025-04-11 10:10:00,346.3,346.44,343.03,343.03,14306.0,345.9674,346.1072,342.7005,342.7005,14306.0
2025-04-11 10:20:00,342.68,342.81,340.45,340.81,29356.0,342.3509,342.4807,340.123,340.4826,29356.0
2025-04-11 10:30:00,340.54,343.92,340.34,343.46,38530.0,340.2129,343.5897,340.0131,343.1301,38530.0
2025-04-11 10:40:00,343.19,345.19,342.98,344.57,224025.0,342.8604,344.8584,342.6506,344.239,224025.0
2025-04-11 10:50:00,344.29,344.29,342.8,342.8,81011.0,343.9593,343.9593,342.4707,342.4707,81011.0
2025-04-11 11:00:00,342.79,345.71,341.86,343.05,29059.0,342.4607,345.3779,341.5316,342.7205,29059.0
2025-04-11 11:10:00,343.36,343.36,341.36,342.04,22738.0,343.0302,343.0302,341.0321,341.7115,22738.0
2025-04-11 11:20:00,342.13,343.2,341.63,342.67,62503.0,341.8014,342.8704,341.3019,342.3409,62503.0
2025-04-11 11:30:00,342.55,345.23,342.54,345.15,23581.0,342.221,344.8984,342.211,344.8185,23581.0
2025-04-11 11:40:00,345.16,345.25,343.88,345.03,39578.0,344.8285,344.9184,343.5497,344.6986,39578.0
2025-04-11 11:50:00,345.03,345.64,344.35,345.35,15836.0,344.6986,345.308,344.0192,345.0183,15836.0
2025-04-11 12:00:00,345.41,346.87,345.05,345.78,19491.0,345.0782,346.5368,344.7186,345.4479,19491.0
2025-04-11 12:10:00,345.93,346.53,345.82,346.36,8101.0,345.5977,346.1972,345.4878,346.0273,8101.0
2025-04-11 12:20:00,346.4,346.46,345.17,345.55,47427.0,346.0673,346.1272,344.8385,345.2181,47427.0
2025-04-11 12:30:00,345.65,348.94,345.64,348.47,70941.0,345.318,348.6048,345.308,348.1353,70941.0
2025-04-11 12:40:00,348.33,349.34,348.04,349.14,27181.0,347.9954,349.0045,347.7057,348.8046,27181.0
2025-04-11 12:50:00,349.44,349.66,348.62,348.63,19621.0,349.1044,349.3241,348.2851,348.2951,19621.0
2025-04-11 13:00:00,349.08,349.54,347.77,348.71,27035.0,348.7447,349.2043,347.436,348.3751,27035.0
2025-04-11 13:10:00,348.38,348.74,346.98,347.32,39432.0,348.0454,348.405,346.6467,346.9864,39432.0
2025-04-11 13:20:00,347.02,348.46,346.86,346.92,76695.0,346.6867,348.1253,346.5268,346.5868,76695.0
2025-04-11 13:30:00,347.1,348.85,346.35,348.78,106425.0,346.7666,348.5149,346.0173,348.445,106425.0
2025-04-11 13:40:00,348.79,350.89,348.78,350.15,439560.0,348.455,350.553,348.445,349.8137,439560.0
2025-04-11 13:50:00,349.93,351.37,349.74,350.26,172839.0,349.5939,351.0325,349.4041,349.9236,172839.0
2025-04-11 14:00:00,350.26,350.42,349.04,349.59,58531.0,349.9236,350.0834,348.7047,349.2542,58531.0
2025-04-11 14:10:00,349.38,350.2,348.53,348.81,35999.0,349.0444,349.8636,348.1952,348.475,35999.0
2025-04-11 14:20:00,348.85,349.29,348.33,349.2,72899.0,348.5149,348.9545,347.9954,348.8646,72899.0
2025-04-11 14:30:00,349.19,349.92,348.89,349.36,50618.0,348.8546,349.5839,348.5549,349.0244,50618.0
2025-04-11 14:40:00,349.37,350.19,349.35,349.89,57838.0,349.0344,349.8536,349.0144,349.5539,57838.0
2025-04-11 14:50:00,349.92,350.06,348.34,348.5,114944.0,349.5839,349.7238,348.0054,348.1653,114944.0
2025-04-11 15:00:00,348.57,350.2,348.54,350.19,69535.0,348.2352,349.8636,348.2052,349.8536,69535.0
2025-04-11 15:10:00,350.09,350.54,349.47,350.34,132643.0,349.7537,350.2033,349.1343,350.0035,132643.0
2025-04-11 15:20:00,350.36,350.75,350.05,350.19,182721.0,350.0235,350.4131,349.7138,349.8536,182721.0
2025-04-11 15:30:00,350.16,350.41,349.37,350.03,304081.0,349.8237,350.0734,349.0344,349.6938,304081.0
2025-04-11 15:40:00,350.14,350.53,349.74,350.17,249181.0,349.8037,350.1933,349.4041,349.8337,249181.0
2025-04-11 15:50:00,350.19,351.0,349.73,350.09,408499.0,349.8536,350.6629,349.3941,349.7537,408499.0
2025-04-14 09:30:00,358.6,358.92,355.48,355.52,173868.0,358.2556,358.5753,355.1386,355.1785,173868.0
2025-04-14 09:40:00,355.03,355.14,353.52,355.14,41458.0,354.689,354.7989,353.1804,354.7989,41458.0
2025-04-14 09:50:00,355.39,355.65,354.27,354.65,13107.0,355.0486,355.3084,353.9297,354.3094,13107.0
2025-04-14 10:00:00,355.18,356.93,354.75,356.01,9843.0,354.8388,356.5872,354.4093,355.668,9843.0
2025-04-14 10:10:00,355.69,355.88,354.3,355.19,43745.0,355.3484,355.5382,353.9597,354.8488,43745.0
2025-04-14 10:20:00,355.27,356.13,354.76,355.93,24593.0,354.9288,355.7879,354.4192,355.5881,24593.0
2025-04-14 10:30:00,355.82,356.59,355.54,356.56,93364.0,355.4782,356.2475,355.1985,356.2175,93364.0
2025-04-14 10:40:00,356.18,356.84,356.01,356.68,53234.0,355.8379,356.4973,355.668,356.3374,53234.0
2025-04-14 10:50:00,356.54,357.04,355.73,355.96,48088.0,356.1975,356.6971,355.3883,355.6181,48088.0
2025-04-14 11:00:00,356.15,356.15,354.37,354.82,258587.0,355.8079,355.8079,354.0296,354.4792,258587.0
2025-04-14 11:10:00,355.14,355.2,353.95,354.52,9964.0,354.7989,354.8588,353.61,354.1795,9964.0
2025-04-14 11:20:00,354.42,354.69,352.94,352.94,15931.0,354.0796,354.3493,352.601,352.601,15931.0
2025-04-14 11:30:00,352.55,353.57,351.68,351.82,17325.0,352.2114,353.2304,351.3422,351.4821,17325.0
2025-04-14 11:40:00,351.64,352.32,350.19,350.38,8591.0,351.3022,351.9816,349.8536,350.0435,8591.0
2025-04-14 11:50:00,350.44,351.4,349.94,350.36,41441.0,350.1034,351.0625,349.6039,350.0235,41441.0
2025-04-14 12:00:00,350.13,351.22,350.1,350.29,30944.0,349.7937,350.8826,349.7637,349.9535,30944.0
2025-04-14 12:10:00,350.37,351.51,349.0,351.24,56391.0,350.0335,351.1724,348.6648,350.9026,56391.0
2025-04-14 12:20:00,351.11,351.79,349.95,350.16,20175.0,350.7728,351.4521,349.6139,349.8237,20175.0
2025-04-14 12:30:00,350.22,351.65,349.84,351.41,18085.0,349.8836,351.3122,349.504,351.0725,18085.0
2025-04-14 12:40:00,351.15,351.6,350.69,351.1,89306.0,350.8127,351.2623,350.3532,350.7628,89306.0
2025-04-14 12:50:00,350.88,350.89,349.61,349.82,18763.0,350.543,350.553,349.2742,349.484,18763.0
2025-04-14 13:00:00,349.68,352.09,349.57,350.59,42303.0,349.3441,351.7518,349.2342,350.2533,42303.0
2025-04-14 13:10:00,350.76,351.21,350.26,351.21,6430.0,350.4231,350.8727,349.9236,350.8727,6430.0
2025-04-14 13:20:00,351.31,352.11,351.08,351.17,8702.0,350.9726,351.7718,350.7428,350.8327,8702.0
2025-04-14 13:30:00,351.18,351.7,350.44,351.17,24761.0,350.8427,351.3622,350.1034,350.8327,24761.0
2025-04-14 13:40:00,351.15,351.72,350.76,351.05,18784.0,350.8127,351.3822,350.4231,350.7128,18784.0
2025-04-14 13:50:00,351.46,352.7,351.45,352.61,25091.0,351.1224,352.3612,351.1124,352.2713,25091.0
2025-04-14 14:00:00,352.54,353.19,352.53,352.96,14542.0,352.2014,352.8508,352.1914,352.621,14542.0
2025-04-14 14:10:00,353.02,353.06,352.3,352.84,12210.0,352.6809,352.7209,351.9616,352.5011,12210.0
2025-04-14 14:20:00,353.04,353.57,352.88,353.41,22084.0,352.7009,353.2304,352.5411,353.0705,22084.0
2025-04-14 14:30:00,353.31,353.78,353.22,353.6,18197.0,352.9706,353.4402,352.8807,353.2604,18197.0
2025-04-14 14:40:00,353.75,354.12,353.49,353.88,6644.0,353.4102,353.7799,353.1505,353.5401,6644.0
2025-04-14 14:50:00,353.95,354.0,353.55,353.55,23548.0,353.61,353.66,353.2104,353.2104,23548.0
2025-04-14 15:00:00,353.7,354.86,353.7,354.77,8216.0,353.3603,354.5192,353.3603,354.4292,8216.0
2025-04-14 15:10:00,354.85,355.21,354.3,354.37,16840.0,354.5092,354.8688,353.9597,354.0296,16840.0
2025-04-14 15:20:00,354.38,354.7,354.03,354.18,21102.0,354.0396,354.3593,353.69,353.8398,21102.0
2025-04-14 15:30:00,354.35,354.45,353.9,354.29,74838.0,354.0096,354.1095,353.5601,353.9497,74838.0
2025-04-14 15:40:00,354.38,354.79,353.45,353.78,87117.0,354.0396,354.4492,353.1105,353.4402,87117.0
2025-04-14 15:50:00,353.66,353.71,351.95,352.26,77537.0,353.3203,353.3703,351.6119,351.9217,77537.0
2025-04-15 09:30:00,352.57,354.39,352.5,354.39,70245.0,352.2314,354.0496,352.1614,354.0496,70245.0
2025-04-15 09:40:00,354.29,354.83,353.74,354.68,30951.0,353.9497,354.4892,353.4002,354.3393,30951.0
2025-04-15 09:50:00,354.47,355.12,354.24,354.3,12944.0,354.1295,354.7789,353.8997,353.9597,12944.0
2025-04-15 10:00:00,354.29,354.89,354.02,354.42,28711.0,353.9497,354.5491,353.68,354.0796,28711.0
2025-04-15 10:10:00,354.39,355.55,352.24,352.44,68882.0,354.0496,355.2085,351.9017,352.1015,68882.0
2025-04-15 10:20:00,352.19,353.52,351.76,352.41,29586.0,351.8517,353.1804,351.4221,352.0715,29586.0
2025-04-15 10:30:00,352.46,353.69,352.46,352.75,10776.0,352.1215,353.3503,352.1215,352.4112,10776.0
2025-04-15 10:40:00,352.71,354.39,352.6,353.71,36343.0,352.3712,354.0496,352.2613,353.3703,36343.0
2025-04-15 10:50:00,353.58,354.16,352.93,353.5,23832.0,353.2404,353.8198,352.591,353.1605,23832.0
2025-04-15 11:00:00,353.49,354.23,353.42,353.8,24952.0,353.1505,353.8898,353.0805,353.4602,24952.0
2025-04-15 11:10:00,353.59,354.63,353.48,354.38,15969.0,353.2504,354.2894,353.1405,354.0396,15969.0
2025-04-15 11:20:00,354.67,354.79,353.46,353.47,26937.0,354.3293,354.4492,353.1205,353.1305,26937.0
2025-04-15 11:30:00,353.53,354.26,353.0,353.21,9173.0,353.1904,353.9197,352.6609,352.8707,9173.0
2025-04-15 11:40:00,353.41,353.68,352.97,353.19,24647.0,353.0705,353.3403,352.631,352.8508,24647.0
2025-04-15 11:50:00,353.28,354.11,352.9,354.07,32190.0,352.9407,353.7699,352.561,353.7299,32190.0
2025-04-15 12:00:00,354.03,354.53,353.89,354.04,17054.0,353.69,354.1895,353.5501,353.6999,17054.0
2025-04-15 12:10:00,354.04,354.4,353.85,354.01,8176.0,353.6999,354.0596,353.5101,353.67,8176.0
2025-04-15 12:20:00,354.12,354.72,353.91,354.25,10333.0,353.7799,354.3793,353.5701,353.9097,10333.0
2025-04-15 12:30:00,354.41,354.5,353.96,353.96,11969.0,354.0696,354.1595,353.62,353.62,11969.0
2025-04-15 12:40:00,353.68,354.22,353.59,353.84,50594.0,353.3403,353.8798,353.2504,353.5001,50594.0
2025-04-15 12:50:00,353.93,353.93,352.1,352.57,3169.0,353.59,353.59,351.7618,352.2314,3169.0
2025-04-15 13:00:00,352.36,353.19,352.03,352.61,12560.0,352.0216,352.8508,351.6919,352.2713,12560.0
2025-04-15 13:10:00,352.63,352.84,352.05,352.31,8077.0,352.2913,352.5011,351.7119,351.9716,8077.0
2025-04-15 13:20:00,352.12,352.23,351.35,351.6,11080.0,351.7818,351.8917,351.0125,351.2623,11080.0
2025-04-15 13:30:00,351.54,352.29,351.53,352.29,7229.0,351.2023,351.9516,351.1924,351.9516,7229.0
2025-04-15 13:40:00,352.34,352.64,352.16,352.38,8817.0,352.0016,352.3013,351.8217,352.0415,8817.0
2025-04-15 13:50:00,352.44,352.44,351.57,352.04,11448.0,352.1015,352.1015,351.2323,351.7019,11448.0
2025-04-15 14:00:00,352.22,352.35,351.43,351.98,9156.0,351.8817,352.0116,351.0924,351.6419,9156.0
2025-04-15 14:10:00,351.93,351.93,350.9,351.08,33849.0,351.592,351.592,350.563,350.7428,33849.0
2025-04-15 14:20:00,351.0,351.83,350.92,351.46,19903.0,350.6629,351.4921,350.5829,351.1224,19903.0
2025-04-15 14:30:00,351.47,352.16,351.47,351.72,11658.0,351.1324,351.8217,351.1324,351.3822,11658.0
2025-04-15 14:40:00,351.77,352.63,351.76,352.16,22412.0,351.4321,352.2913,351.4221,351.8217,22412.0
2025-04-15 14:50:00,352.16,352.61,352.05,352.58,6375.0,351.8217,352.2713,351.7119,352.2413,6375.0
2025-04-15 15:00:00,352.34,352.5,351.97,352.21,20327.0,352.0016,352.1614,351.6319,351.8717,20327.0
2025-04-15 15:10:00,352.26,352.88,352.14,352.88,38619.0,351.9217,352.5411,351.8018,352.5411,38619.0
2025-04-15 15:20:00,352.8,352.91,351.79,352.19,18057.0,352.4611,352.571,351.4521,351.8517,18057.0
2025-04-15 15:30:00,352.25,352.43,351.98,352.12,9524.0,351.9117,352.0915,351.6419,351.7818,9524.0
2025-04-15 15:40:00,352.06,352.23,351.48,351.76,16256.0,351.7218,351.8917,351.1424,351.4221,16256.0
2025-04-15 15:50:00,351.88,352.57,351.78,352.07,28728.0,351.542,352.2314,351.4421,351.7318,28728.0
2025-04-16 09:30:00,345.06,347.06,345.06,346.62,24723.0,344.7286,346.7266,344.7286,346.2871,24723.0
2025-04-16 09:40:00,346.28,347.04,345.34,345.41,27186.0,345.9474,346.7067,345.0083,345.0782,27186.0
2025-04-16 09:50:00,345.35,345.43,344.09,344.09,12347.0,345.0183,345.0982,343.7595,343.7595,12347.0
2025-04-16 10:00:00,343.94,345.35,343.91,345.35,22571.0,343.6096,345.0183,343.5797,345.0183,22571.0
2025-04-16 10:10:00,345.28,345.46,344.26,344.7,59076.0,344.9484,345.1282,343.9293,344.3689,59076.0
2025-04-16 10:20:00,344.64,345.93,344.64,345.79,13161.0,344.309,345.5977,344.309,345.4579,13161.0
2025-04-16 10:30:00,345.46,346.16,345.36,345.79,8739.0,345.1282,345.8275,345.0283,345.4579,8739.0
2025-04-16 10:40:00,346.01,346.75,345.78,346.07,35727.0,345.6777,346.4169,345.4479,345.7376,35727.0
2025-04-16 10:50:00,346.05,346.32,345.57,345.92,41476.0,345.7176,345.9874,345.2381,345.5877,41476.0
2025-04-16 11:00:00,346.13,346.3,345.35,346.18,43994.0,345.7975,345.9674,345.0183,345.8475,43994.0
2025-04-16 11:10:00,346.23,346.42,345.66,345.96,5189.0,345.8974,346.0873,345.328,345.6277,5189.0
2025-04-16 11:20:00,345.83,347.93,345.74,347.49,44444.0,345.4978,347.5958,345.4079,347.1562,44444.0
2025-04-16 11:30:00,347.49,347.49,346.93,347.1,17759.0,347.1562,347.1562,346.5968,346.7666,17759.0
2025-04-16 11:40:00,346.94,346.94,346.03,346.04,6487.0,346.6068,346.6068,345.6976,345.7076,6487.0
2025-04-16 11:50:00,345.9,345.93,345.13,345.13,20505.0,345.5678,345.5977,344.7985,344.7985,20505.0
2025-04-16 12:00:00,345.35,345.4,344.92,345.16,5909.0,345.0183,345.0682,344.5887,344.8285,5909.0
2025-04-16 12:10:00,345.38,345.45,345.05,345.17,9796.0,345.0483,345.1182,344.7186,344.8385,9796.0
2025-04-16 12:20:00,345.1,345.55,344.94,345.15,15193.0,344.7685,345.2181,344.6087,344.8185,15193.0
2025-04-16 12:30:00,345.41,345.67,344.77,344.89,16492.0,345.0782,345.338,344.4388,344.5587,16492.0
2025-04-16 12:40:00,344.74,345.26,344.6,344.89,6756.0,344.4089,344.9284,344.269,344.5587,6756.0
2025-04-16 12:50:00,344.71,345.12,344.66,344.76,10563.0,344.3789,344.7885,344.329,344.4289,10563.0
2025-04-16 13:00:00,344.58,345.04,344.4,344.4,9907.0,344.249,344.7086,344.0692,344.0692,9907.0
2025-04-16 13:10:00,344.44,345.08,344.2,345.06,4674.0,344.1092,344.7485,343.8694,344.7286,4674.0
2025-04-16 13:20:00,345.25,345.3,344.69,345.22,5865.0,344.9184,344.9683,344.3589,344.8884,5865.0
2025-04-16 13:30:00,345.1,345.15,342.68,342.77,34239.0,344.7685,344.8185,342.3509,342.4408,34239.0
2025-04-16 13:40:00,342.4,342.48,340.88,341.03,15430.0,342.0711,342.151,340.5526,340.7024,15430.0
2025-04-16 13:50:00,340.78,341.62,339.61,339.77,34945.0,340.4527,341.2919,339.2838,339.4436,34945.0
2025-04-16 14:00:00,339.74,341.01,339.68,340.67,22310.0,339.4137,340.6825,339.3537,340.3428,22310.0
2025-04-16 14:10:00,340.93,341.18,339.97,340.29,23078.0,340.6025,340.8523,339.6435,339.9631,23078.0
2025-04-16 14:20:00,340.1,341.55,340.03,340.91,30647.0,339.7733,341.2219,339.7034,340.5826,30647.0
2025-04-16 14:30:00,340.95,340.95,339.42,339.42,7016.0,340.6225,340.6225,339.094,339.094,7016.0
2025-04-16 14:40:00,339.43,339.62,338.94,338.94,50029.0,339.104,339.2938,338.6144,338.6144,50029.0
2025-04-16 14:50:00,338.81,339.04,338.26,338.27,13606.0,338.4846,338.7143,337.9351,337.9451,13606.0
2025-04-16 15:00:00,338.43,338.63,337.57,337.62,7448.0,338.1049,338.3047,337.2458,337.2957,7448.0
2025-04-16 15:10:00,337.33,338.26,336.99,337.35,24456.0,337.006,337.9351,336.6663,337.026,24456.0
2025-04-16 15:20:00,337.4,337.63,336.77,337.11,23337.0,337.0759,337.3057,336.4465,336.7862,23337.0
2025-04-16 15:30:00,337.32,338.42,337.32,338.42,30896.0,336.996,338.0949,336.996,338.0949,30896.0
2025-04-16 15:40:00,338.51,339.3,338.2,339.29,36069.0,338.1849,338.9741,337.8752,338.9641,36069.0
2025-04-16 15:50:00,339.33,341.79,339.33,341.62,100961.0,339.0041,341.4617,339.0041,341.2919,100961.0
2025-04-17 09:30:00,345.0,345.0,342.39,342.65,31128.0,344.6686,344.6686,342.0611,342.3209,31128.0
2025-04-17 09:40:00,342.43,343.62,342.43,343.06,11091.0,342.1011,343.2899,342.1011,342.7305,11091.0
2025-04-17 09:50:00,343.44,344.54,343.31,343.71,16751.0,343.1101,344.2091,342.9802,343.3799,16751.0
2025-04-17 10:00:00,343.78,344.15,342.25,342.7,13290.0,343.4498,343.8194,341.9213,342.3708,13290.0
2025-04-17 10:10:00,342.77,343.54,341.99,342.21,9968.0,342.4408,343.21,341.6615,341.8813,9968.0
2025-04-17 10:20:00,342.1,342.43,340.56,340.56,48453.0,341.7714,342.1011,340.2329,340.2329,48453.0
2025-04-17 10:30:00,340.78,341.24,339.85,340.06,21049.0,340.4527,340.9122,339.5236,339.7334,21049.0
2025-04-17 10:40:00,340.15,341.61,340.15,341.45,214749.0,339.8233,341.2819,339.8233,341.122,214749.0
2025-04-17 10:50:00,341.36,341.63,340.52,340.65,18382.0,341.0321,341.3019,340.1929,340.3228,18382.0
2025-04-17 11:00:00,340.64,342.69,340.56,342.32,14867.0,340.3128,342.3608,340.2329,341.9912,14867.0
2025-04-17 11:10:00,342.24,343.33,342.19,343.03,10207.0,341.9113,343.0002,341.8613,342.7005,10207.0
2025-04-17 11:20:00,342.77,342.77,341.37,341.54,20784.0,342.4408,342.4408,341.0421,341.2119,20784.0
2025-04-17 11:30:00,341.56,342.99,341.4,342.5,46580.0,341.2319,342.6606,341.0721,342.171,46580.0
2025-04-17 11:40:00,342.67,342.67,341.63,341.7,24797.0,342.3409,342.3409,341.3019,341.3718,24797.0
2025-04-17 11:50:00,341.74,342.35,341.43,341.49,10405.0,341.4118,342.0212,341.1021,341.162,10405.0
2025-04-17 12:00:00,341.61,343.1,341.24,343.01,37199.0,341.2819,342.7704,340.9122,342.6805,37199.0
2025-04-17 12:10:00,342.54,343.46,341.33,343.46,27145.0,342.211,343.1301,341.0021,343.1301,27145.0
2025-04-17 12:20:00,343.36,343.53,342.98,343.43,54909.0,343.0302,343.2,342.6506,343.1001,54909.0
2025-04-17 12:30:00,343.35,344.05,343.12,343.27,54407.0,343.0202,343.7195,342.7904,342.9403,54407.0
2025-04-17 12:40:00,343.2,343.29,342.12,342.97,18744.0,342.8704,342.9603,341.7914,342.6406,18744.0
2025-04-17 12:50:00,343.08,343.98,343.08,343.69,5984.0,342.7505,343.6496,342.7505,343.3599,5984.0
2025-04-17 13:00:00,343.87,344.14,343.37,343.63,17318.0,343.5397,343.8095,343.0402,343.2999,17318.0
2025-04-17 13:10:00,343.49,343.49,342.58,342.68,54233.0,343.1601,343.1601,342.2509,342.3509,54233.0
2025-04-17 13:20:00,342.71,342.75,342.15,342.15,7705.0,342.3808,342.4208,341.8214,341.8214,7705.0
2025-04-17 13:30:00,342.47,343.12,342.25,343.11,22582.0,342.1411,342.7904,341.9213,342.7804,22582.0
2025-04-17 13:40:00,343.12,343.9,342.22,343.21,29970.0,342.7904,343.5697,341.8913,342.8803,29970.0
2025-04-17 13:50:00,343.21,344.04,343.21,343.57,19392.0,342.8803,343.7095,342.8803,343.24,19392.0
2025-04-17 14:00:00,343.38,344.44,343.33,344.27,9366.0,343.0502,344.1092,343.0002,343.9393,9366.0
2025-04-17 14:10:00,344.26,344.53,343.69,344.16,20234.0,343.9293,344.1991,343.3599,343.8294,20234.0
2025-04-17 14:20:00,344.48,344.85,344.13,344.24,10054.0,344.1491,344.5188,343.7995,343.9094,10054.0
2025-04-17 14:30:00,344.23,344.77,343.85,344.48,365239.0,343.8994,344.4388,343.5197,344.1491,365239.0
2025-04-17 14:40:00,344.53,344.57,343.55,343.66,25041.0,344.1991,344.239,343.22,343.3299,25041.0
2025-04-17 14:50:00,343.19,344.12,342.84,342.85,22920.0,342.8604,343.7895,342.5107,342.5207,22920.0
2025-04-17 15:00:00,342.8,343.09,342.74,342.94,38138.0,342.4707,342.7605,342.4108,342.6106,38138.0
2025-04-17 15:10:00,342.99,343.0,341.86,342.19,7483.0,342.6606,342.6705,341.5316,341.8613,7483.0
2025-04-17 15:20:00,342.35,342.58,341.6,341.95,21596.0,342.0212,342.2509,341.2719,341.6216,21596.0
2025-04-17 15:30:00,341.97,342.71,341.97,342.48,18119.0,341.6415,342.3808,341.6415,342.151,18119.0
2025-04-17 15:40:00,342.29,342.82,341.66,341.79,67653.0,341.9612,342.4907,341.3318,341.4617,67653.0
2025-04-17 15:50:00,341.51,342.02,340.99,341.8,117471.0,341.182,341.6915,340.6625,341.4717,117471.0
2025-04-21 09:30:00,336.93,337.58,335.58,336.32,392974.0,336.6064,337.2558,335.2577,335.997,392974.0
2025-04-21 09:40:00,336.2,336.51,335.21,336.15,39450.0,335.8771,336.1868,334.888,335.8271,39450.0
2025-04-21 09:50:00,336.25,336.34,334.09,334.09,25133.0,335.927,336.0169,333.7691,333.7691,25133.0
2025-04-21 10:00:00,334.02,334.12,332.96,333.04,78003.0,333.6992,333.7991,332.6402,332.7201,78003.0
2025-04-21 10:10:00,333.08,333.49,332.26,332.63,51100.0,332.7601,333.1697,331.9409,332.3105,51100.0
2025-04-21 10:20:00,332.56,332.86,332.37,332.58,135507.0,332.2406,332.5403,332.0508,332.2606,135507.0
2025-04-21 10:30:00,332.53,333.36,332.28,333.34,84907.0,332.2106,333.0398,331.9608,333.0198,84907.0
2025-04-21 10:40:00,333.3,333.68,332.15,332.24,52885.0,332.9799,333.3595,331.831,331.9209,52885.0
2025-04-21 10:50:00,332.15,332.57,332.08,332.36,304258.0,331.831,332.2506,331.761,332.0408,304258.0
2025-04-21 11:00:00,332.56,332.76,331.95,332.41,16027.0,332.2406,332.4404,331.6312,332.0907,16027.0
2025-04-21 11:10:00,332.46,332.76,331.87,332.31,18809.0,332.1407,332.4404,331.5512,331.9908,18809.0
2025-04-21 11:20:00,332.36,332.36,331.21,331.36,18239.0,332.0408,332.0408,330.8919,331.0417,18239.0
2025-04-21 11:30:00,331.42,331.48,330.79,330.82,34189.0,331.1017,331.1616,330.4723,330.5022,34189.0
2025-04-21 11:40:00,330.91,331.06,329.92,330.28,18488.0,330.5922,330.742,329.6031,329.9628,18488.0
2025-04-21 11:50:00,330.28,330.28,329.8,330.1,94890.0,329.9628,329.9628,329.4832,329.7829,94890.0
2025-04-21 12:00:00,330.08,330.88,330.08,330.76,91085.0,329.763,330.5622,329.763,330.4423,91085.0
2025-04-21 12:10:00,330.76,331.05,330.53,330.66,61996.0,330.4423,330.732,330.2125,330.3424,61996.0
2025-04-21 12:20:00,330.63,330.94,330.37,330.44,14457.0,330.3124,330.6221,330.0527,330.1226,14457.0
2025-04-21 12:30:00,330.65,331.5,330.6,331.42,10395.0,330.3324,331.1816,330.2825,331.1017,10395.0
2025-04-21 12:40:00,331.56,331.72,330.98,331.11,19250.0,331.2415,331.4014,330.6621,330.792,19250.0
2025-04-21 12:50:00,330.94,330.95,330.17,330.23,37914.0,330.6221,330.6321,329.8529,329.9128,37914.0
2025-04-21 13:00:00,330.27,330.64,329.3,329.31,39598.0,329.9528,330.3224,328.9837,328.9937,39598.0
2025-04-21 13:10:00,329.31,329.58,329.08,329.58,15605.0,328.9937,329.2634,328.7639,329.2634,15605.0
2025-04-21 13:20:00,329.55,329.86,329.18,329.39,21429.0,329.2335,329.5432,328.8638,329.0736,21429.0
2025-04-21 13:30:00,329.5,329.72,329.28,329.28,18071.0,329.1835,329.4033,328.9637,328.9637,18071.0
2025-04-21 13:40:00,329.38,329.54,328.8,328.8,10694.0,329.0636,329.2235,328.4842,328.4842,10694.0
2025-04-21 13:50:00,328.78,329.16,328.55,328.8,14089.0,328.4642,328.8438,328.2344,328.4842,14089.0
2025-04-21 14:00:00,328.79,328.98,328.48,328.68,9604.0,328.4742,328.664,328.1645,328.3643,9604.0
2025-04-21 14:10:00,328.69,329.5,328.69,329.22,12195.0,328.3743,329.1835,328.3743,328.9038,12195.0
2025-04-21 14:20:00,329.21,329.46,329.02,329.46,33617.0,328.8938,329.1436,328.704,329.1436,33617.0
2025-04-21 14:30:00,329.42,329.86,329.33,329.44,22238.0,329.1036,329.5432,329.0137,329.1236,22238.0
2025-04-21 14:40:00,329.49,329.52,328.68,328.68,36333.0,329.1735,329.2035,328.3643,328.3643,36333.0
2025-04-21 14:50:00,328.82,328.88,328.33,328.47,33683.0,328.5042,328.5641,328.0146,328.1545,33683.0
2025-04-21 15:00:00,328.43,329.61,328.43,329.42,16600.0,328.1145,329.2934,328.1145,329.1036,16600.0
2025-04-21 15:10:00,329.39,329.92,329.39,329.87,31493.0,329.0736,329.6031,329.0736,329.5532,31493.0
2025-04-21 15:20:00,329.86,330.31,329.56,329.76,17717.0,329.5432,329.9927,329.2435,329.4433,17717.0
2025-04-21 15:30:00,329.76,331.09,329.76,330.78,18760.0,329.4433,330.772,329.4433,330.4623,18760.0
2025-04-21 15:40:00,330.94,331.41,330.79,331.39,32419.0,330.6221,331.0917,330.4723,331.0717,32419.0
2025-04-21 15:50:00,331.31,333.0,330.99,332.28,53070.0,330.9918,332.6802,330.6721,331.9608,53070.0
2025-04-22 09:30:00,336.57,336.94,335.6,336.65,41334.0,336.2467,336.6164,335.2777,336.3266,41334.0
2025-04-22 09:40:00,336.45,338.18,336.45,338.06,25340.0,336.1268,337.8552,336.1268,337.7353,25340.0
2025-04-22 09:50:00,337.99,338.2,337.27,338.07,21251.0,337.6654,337.8752,336.946,337.7453,21251.0
2025-04-22 10:00:00,338.1,339.08,338.1,339.08,15618.0,337.7753,338.7543,337.7753,338.7543,15618.0
2025-04-22 10:10:00,339.01,339.36,338.16,338.49,73960.0,338.6844,339.034,337.8352,338.1649,73960.0
2025-04-22 10:20:00,338.57,339.07,338.38,338.4,17415.0,338.2448,338.7443,338.055,338.075,17415.0
2025-04-22 10:30:00,338.58,339.31,338.04,339.22,10230.0,338.2548,338.9841,337.7153,338.8942,10230.0
2025-04-22 10:40:00,339.34,339.69,339.12,339.39,23900.0,339.0141,339.3637,338.7943,339.064,23900.0
2025-04-22 10:50:00,339.31,339.95,338.93,339.81,13877.0,338.9841,339.6235,338.6045,339.4836,13877.0
2025-04-22 11:00:00,339.84,340.55,339.7,340.55,29755.0,339.5136,340.2229,339.3737,340.2229,29755.0
2025-04-22 11:10:00,340.52,340.68,340.34,340.68,10665.0,340.1929,340.3528,340.0131,340.3528,10665.0
2025-04-22 11:20:00,340.8,340.8,340.18,340.18,10547.0,340.4727,340.4727,339.8533,339.8533,10547.0
2025-04-22 11:30:00,340.11,340.3,339.84,339.84,4645.0,339.7833,339.9731,339.5136,339.5136,4645.0
2025-04-22 11:40:00,339.82,339.82,339.09,339.41,9648.0,339.4936,339.4936,338.7643,339.084,9648.0
2025-04-22 11:50:00,339.26,341.0,339.26,341.0,20675.0,338.9341,340.6725,338.9341,340.6725,20675.0
2025-04-22 12:00:00,341.1,342.17,341.1,341.82,28457.0,340.7724,341.8413,340.7724,341.4917,28457.0
2025-04-22 12:10:00,342.12,342.71,341.95,342.54,29099.0,341.7914,342.3808,341.6216,342.211,29099.0
2025-04-22 12:20:00,342.74,343.74,342.72,343.34,30090.0,342.4108,343.4098,342.3908,343.0102,30090.0
2025-04-22 12:30:00,343.35,343.41,342.8,342.8,9475.0,343.0202,343.0802,342.4707,342.4707,9475.0
2025-04-22 12:40:00,342.78,342.81,342.32,342.57,7790.0,342.4508,342.4807,341.9912,342.241,7790.0
2025-04-22 12:50:00,342.25,342.59,342.04,342.26,27129.0,341.9213,342.2609,341.7115,341.9313,27129.0
2025-04-22 13:00:00,342.35,342.95,342.19,342.66,29669.0,342.0212,342.6206,341.8613,342.3309,29669.0
2025-04-22 13:10:00,342.46,342.47,339.58,340.5,18530.0,342.1311,342.1411,339.2538,340.1729,18530.0
2025-04-22 13:20:00,339.92,340.58,338.63,338.76,27216.0,339.5935,340.2529,338.3047,338.4346,27216.0
2025-04-22 13:30:00,338.78,339.81,338.45,339.66,11699.0,338.4546,339.4836,338.1249,339.3338,11699.0
2025-04-22 13:40:00,339.47,339.51,338.35,338.4,25867.0,339.1439,339.1839,338.025,338.075,25867.0
2025-04-22 13:50:00,338.41,338.77,338.13,338.4,10552.0,338.085,338.4446,337.8052,338.075,10552.0
2025-04-22 14:00:00,338.31,339.8,338.17,339.8,15579.0,337.985,339.4736,337.8452,339.4736,15579.0
2025-04-22 14:10:00,339.57,340.0,339.45,339.92,25285.0,339.2438,339.6734,339.124,339.5935,25285.0
2025-04-22 14:20:00,340.06,340.71,339.89,340.6,26101.0,339.7334,340.3827,339.5635,340.2729,26101.0
2025-04-22 14:30:00,340.63,341.06,340.59,341.06,17704.0,340.3028,340.7324,340.2629,340.7324,17704.0
2025-04-22 14:40:00,340.55,341.18,340.55,341.02,11298.0,340.2229,340.8523,340.2229,340.6924,11298.0
2025-04-22 14:50:00,341.13,341.61,341.13,341.34,11740.0,340.8023,341.2819,340.8023,341.0121,11740.0
2025-04-22 15:00:00,341.32,341.48,340.83,340.84,5190.0,340.9922,341.152,340.5026,340.5126,5190.0
2025-04-22 15:10:00,340.91,340.91,339.61,339.85,14947.0,340.5826,340.5826,339.2838,339.5236,14947.0
2025-04-22 15:20:00,339.87,339.9,339.22,339.38,32328.0,339.5436,339.5735,338.8942,339.054,32328.0
2025-04-22 15:30:00,339.22,339.64,339.0,339.0,20272.0,338.8942,339.3138,338.6744,338.6744,20272.0
2025-04-22 15:40:00,339.25,341.21,339.15,341.15,139816.0,338.9241,340.8823,338.8242,340.8223,139816.0
2025-04-22 15:50:00,340.89,341.76,340.25,341.4,23339.0,340.5626,341.4317,339.9232,341.0721,23339.0
2025-04-23 09:30:00,353.06,355.63,352.19,353.61,137547.0,352.7209,355.2884,351.8517,353.2704,137547.0
2025-04-23 09:40:00,353.32,355.42,353.21,355.28,35149.0,352.9806,355.0786,352.8707,354.9388,35149.0
2025-04-23 09:50:00,355.21,355.76,353.44,354.67,21594.0,354.8688,355.4183,353.1005,354.3293,21594.0
2025-04-23 10:00:00,355.11,355.56,353.59,354.6,11903.0,354.7689,355.2185,353.2504,354.2594,11903.0
2025-04-23 10:10:00,354.57,355.12,353.16,353.54,60212.0,354.2294,354.7789,352.8208,353.2004,60212.0
2025-04-23 10:20:00,353.28,355.35,353.13,355.21,11624.0,352.9407,355.0087,352.7908,354.8688,11624.0
2025-04-23 10:30:00,355.02,356.45,355.02,355.71,18423.0,354.679,356.1076,354.679,355.3683,18423.0
2025-04-23 10:40:00,355.95,356.06,355.19,355.37,10094.0,355.6081,355.718,354.8488,355.0287,10094.0
2025-04-23 10:50:00,355.14,355.41,354.65,354.68,4990.0,354.7989,355.0686,354.3094,354.3393,4990.0
2025-04-23 11:00:00,354.78,355.08,353.48,354.68,16551.0,354.4392,354.7389,353.1405,354.3393,16551.0
2025-04-23 11:10:00,354.43,354.66,353.59,353.68,9521.0,354.0896,354.3193,353.2504,353.3403,9521.0
2025-04-23 11:20:00,353.25,353.91,351.41,351.63,24943.0,352.9107,353.5701,351.0725,351.2923,24943.0
2025-04-23 11:30:00,351.71,352.13,350.66,352.06,30658.0,351.3722,351.7918,350.3232,351.7218,30658.0
2025-04-23 11:40:00,352.09,352.37,349.82,349.82,7389.0,351.7518,352.0315,349.484,349.484,7389.0
2025-04-23 11:50:00,350.1,351.06,349.55,350.98,7870.0,349.7637,350.7228,349.2143,350.6429,7870.0
2025-04-23 12:00:00,350.85,350.85,349.74,349.74,10515.0,350.513,350.513,349.4041,349.4041,10515.0
2025-04-23 12:10:00,349.76,350.42,348.99,348.99,21272.0,349.4241,350.0834,348.6548,348.6548,21272.0
2025-04-23 12:20:00,348.87,350.15,348.56,350.15,14684.0,348.5349,349.8137,348.2252,349.8137,14684.0
2025-04-23 12:30:00,350.18,351.1,350.0,350.88,15509.0,349.8436,350.7628,349.6638,350.543,15509.0
2025-04-23 12:40:00,350.86,350.94,349.94,350.11,8125.0,350.523,350.6029,349.6039,349.7737,8125.0
2025-04-23 12:50:00,349.85,351.95,349.84,351.57,13110.0,349.514,351.6119,349.504,351.2323,13110.0
2025-04-23 13:00:00,351.54,352.18,350.09,352.15,11065.0,351.2023,351.8417,349.7537,351.8118,11065.0
2025-04-23 13:10:00,352.13,352.38,351.78,352.38,12884.0,351.7918,352.0415,351.4421,352.0415,12884.0
2025-04-23 13:20:00,352.3,352.49,351.91,351.93,10962.0,351.9616,352.1514,351.572,351.592,10962.0
2025-04-23 13:30:00,351.99,352.08,350.46,350.75,10269.0,351.6519,351.7418,350.1234,350.4131,10269.0
2025-04-23 13:40:00,350.95,351.32,350.6,350.87,4594.0,350.6129,350.9826,350.2632,350.533,4594.0
2025-04-23 13:50:00,350.76,352.3,350.76,351.82,5059.0,350.4231,351.9616,350.4231,351.4821,5059.0
2025-04-23 14:00:00,351.78,352.09,350.95,351.5,9373.0,351.4421,351.7518,350.6129,351.1624,9373.0
2025-04-23 14:10:00,351.6,352.36,351.56,351.62,19981.0,351.2623,352.0216,351.2223,351.2823,19981.0
2025-04-23 14:20:00,352.29,352.29,350.69,350.69,7892.0,351.9516,351.9516,350.3532,350.3532,7892.0
2025-04-23 14:30:00,350.87,351.58,350.85,351.32,27603.0,350.533,351.2423,350.513,350.9826,27603.0
2025-04-23 14:40:00,351.2,351.2,350.37,350.91,20050.0,350.8627,350.8627,350.0335,350.5729,20050.0
2025-04-23 14:50:00,350.86,351.31,350.34,351.07,17601.0,350.523,350.9726,350.0035,350.7328,17601.0
2025-04-23 15:00:00,350.61,351.13,349.78,350.06,19879.0,350.2732,350.7927,349.444,349.7238,19879.0
2025-04-23 15:10:00,350.02,350.47,349.48,349.63,40439.0,349.6838,350.1334,349.1443,349.2942,40439.0
2025-04-23 15:20:00,349.61,349.72,348.73,349.13,12442.0,349.2742,349.3841,348.395,348.7947,12442.0
2025-04-23 15:30:00,349.05,349.75,348.19,348.49,16040.0,348.7147,349.4141,347.8556,348.1553,16040.0
2025-04-23 15:40:00,348.48,349.35,348.48,349.35,20458.0,348.1453,349.0144,348.1453,349.0144,20458.0
2025-04-23 15:50:00,349.37,350.61,349.29,349.52,528283.0,349.0344,350.2732,348.9545,349.1843,528283.0
2025-04-24 09:30:00,351.08,351.7,350.56,351.4,37121.0,350.7428,351.3622,350.2233,351.0625,37121.0
2025-04-24 09:40:00,351.65,352.92,351.64,352.92,8626.0,351.3122,352.581,351.3022,352.581,8626.0
2025-04-24 09:50:00,352.86,354.06,352.69,354.06,6269.0,352.5211,353.7199,352.3512,353.7199,6269.0
2025-04-24 10:00:00,354.35,354.87,353.93,354.74,12586.0,354.0096,354.5291,353.59,354.3993,12586.0
2025-04-24 10:10:00,354.73,354.82,354.0,354.82,77580.0,354.3893,354.4792,353.66,354.4792,77580.0
2025-04-24 10:20:00,354.94,355.94,354.94,355.94,16145.0,354.5991,355.5981,354.5991,355.5981,16145.0
2025-04-24 10:30:00,355.85,356.51,355.82,356.09,12656.0,355.5082,356.1676,355.4782,355.748,12656.0
2025-04-24 10:40:00,356.18,356.32,354.87,355.46,12976.0,355.8379,355.9778,354.5291,355.1186,12976.0
2025-04-24 10:50:00,355.47,356.0,355.18,355.76,22809.0,355.1286,355.6581,354.8388,355.4183,22809.0
2025-04-24 11:00:00,355.89,356.42,355.52,356.28,27336.0,355.5482,356.0777,355.1785,355.9378,27336.0
2025-04-24 11:10:00,356.34,357.11,356.29,356.67,7617.0,355.9977,356.767,355.9478,356.3274,7617.0
2025-04-24 11:20:00,356.66,356.76,355.88,356.15,16217.0,356.3174,356.4173,355.5382,355.8079,16217.0
2025-04-24 11:30:00,355.78,356.39,355.67,356.37,8229.0,355.4383,356.0477,355.3284,356.0277,8229.0
2025-04-24 11:40:00,356.51,356.51,356.02,356.45,20901.0,356.1676,356.1676,355.678,356.1076,20901.0
2025-04-24 11:50:00,356.33,357.19,356.19,356.34,17211.0,355.9877,356.8469,355.8479,355.9977,17211.0
2025-04-24 12:00:00,356.38,356.52,355.98,356.03,5756.0,356.0377,356.1776,355.6381,355.688,5756.0
2025-04-24 12:10:00,356.06,357.26,356.05,357.26,11693.0,355.718,356.9168,355.708,356.9168,11693.0
2025-04-24 12:20:00,357.26,357.67,356.83,357.38,69194.0,356.9168,357.3265,356.4873,357.0367,69194.0
2025-04-24 12:30:00,357.5,358.08,357.5,357.82,9434.0,357.1566,357.7361,357.1566,357.4763,9434.0
2025-04-24 12:40:00,357.86,357.98,357.23,357.52,7910.0,357.5163,357.6362,356.8869,357.1766,7910.0
2025-04-24 12:50:00,357.48,358.32,357.47,358.18,2953.0,357.1366,357.9758,357.1266,357.836,2953.0
2025-04-24 13:00:00,357.91,358.03,357.6,357.68,15525.0,357.5662,357.6861,357.2565,357.3364,15525.0
2025-04-24 13:10:00,357.71,358.03,357.27,357.28,14166.0,357.3664,357.6861,356.9268,356.9368,14166.0
2025-04-24 13:20:00,357.2,358.12,357.2,357.99,14201.0,356.8569,357.776,356.8569,357.6461,14201.0
2025-04-24 13:30:00,358.39,358.39,357.62,357.74,3926.0,358.0458,358.0458,357.2765,357.3964,3926.0
2025-04-24 13:40:00,357.88,357.93,357.43,357.93,16878.0,357.5363,357.5862,357.0867,357.5862,16878.0
2025-04-24 13:50:00,357.89,358.3,357.78,358.29,32212.0,357.5462,357.9558,357.4363,357.9459,32212.0
2025-04-24 14:00:00,358.33,358.74,358.2,358.3,15041.0,357.9858,358.3954,357.8559,357.9558,15041.0
2025-04-24 14:10:00,358.51,358.69,358.2,358.45,4943.0,358.1656,358.3455,357.8559,358.1057,4943.0
2025-04-24 14:20:00,358.42,358.74,358.34,358.53,6655.0,358.0757,358.3954,357.9958,358.1856,6655.0
2025-04-24 14:30:00,358.64,359.33,358.64,359.33,6750.0,358.2955,358.9849,358.2955,358.9849,6750.0
2025-04-24 14:40:00,359.25,359.34,359.04,359.29,17214.0,358.9049,358.9949,358.6951,358.9449,17214.0
2025-04-24 14:50:00,359.53,359.54,358.94,358.94,19404.0,359.1847,359.1947,358.5952,358.5952,19404.0
2025-04-24 15:00:00,358.95,358.95,358.16,358.16,7071.0,358.6052,358.6052,357.816,357.816,7071.0
2025-04-24 15:10:00,357.99,358.49,357.64,358.39,10533.0,357.6461,358.1457,357.2965,358.0458,10533.0
2025-04-24 15:20:00,358.36,358.7,357.92,357.97,18438.0,358.0158,358.3555,357.5762,357.6262,18438.0
2025-04-24 15:30:00,357.86,358.75,357.86,358.65,14573.0,357.5163,358.4054,357.5163,358.3055,14573.0
2025-04-24 15:40:00,358.63,359.49,358.61,359.49,144401.0,358.2855,359.1447,358.2656,359.1447,144401.0
2025-04-24 15:50:00,359.54,359.78,358.96,359.42,91854.0,359.1947,359.4344,358.6152,359.0748,91854.0
2025-04-25 09:30:00,360.2,361.47,359.56,361.21,28692.0,359.854,361.1228,359.2146,360.8631,28692.0
2025-04-25 09:40:00,361.18,361.63,359.71,359.73,9638.0,360.8331,361.2827,359.3645,359.3845,9638.0
2025-04-25 09:50:00,359.6,360.1,359.12,359.7,13786.0,359.2546,359.7541,358.7751,359.3545,13786.0
2025-04-25 10:00:00,359.96,361.91,359.96,361.87,84891.0,359.6143,361.5624,359.6143,361.5224,84891.0
2025-04-25 10:10:00,361.8,362.19,361.34,361.56,15067.0,361.4525,361.8421,360.9929,361.2127,15067.0
2025-04-25 10:20:00,361.45,361.46,359.25,359.7,13512.0,361.1028,361.1128,358.9049,359.3545,13512.0
2025-04-25 10:30:00,359.94,360.78,359.05,360.72,15019.0,359.5943,360.4335,358.7051,360.3735,15019.0
2025-04-25 10:40:00,361.11,361.51,361.05,361.25,12938.0,360.7632,361.1628,360.7032,360.903,12938.0
2025-04-25 10:50:00,361.31,361.47,360.41,360.92,9518.0,360.963,361.1228,360.0638,360.5733,9518.0
2025-04-25 11:00:00,360.97,361.36,360.6,361.22,8884.0,360.6233,361.0129,360.2536,360.873,8884.0
2025-04-25 11:10:00,361.15,361.8,361.04,361.62,15685.0,360.8031,361.4525,360.6932,361.2727,15685.0
2025-04-25 11:20:00,361.78,362.08,361.27,361.33,11723.0,361.4325,361.7322,360.923,360.9829,11723.0
2025-04-25 11:30:00,361.34,361.64,360.75,361.21,9287.0,360.9929,361.2926,360.4035,360.8631,9287.0
2025-04-25 11:40:00,361.15,361.7,360.92,361.38,11511.0,360.8031,361.3526,360.5733,361.0329,11511.0
2025-04-25 11:50:00,361.48,362.01,361.48,361.87,249826.0,361.1328,361.6623,361.1328,361.5224,249826.0
2025-04-25 12:00:00,361.81,361.92,361.52,361.83,12925.0,361.4625,361.5724,361.1728,361.4825,12925.0
2025-04-25 12:10:00,361.78,362.34,361.73,362.05,13196.0,361.4325,361.992,361.3826,361.7022,13196.0
2025-04-25 12:20:00,362.22,363.0,362.21,362.81,16809.0,361.8721,362.6513,361.8621,362.4615,16809.0
2025-04-25 12:30:00,362.8,363.28,362.72,363.18,7937.0,362.4515,362.9311,362.3716,362.8312,7937.0
2025-04-25 12:40:00,363.37,363.74,362.89,363.32,4038.0,363.021,363.3906,362.5414,362.971,4038.0
2025-04-25 12:50:00,363.11,363.9,363.08,363.83,7763.0,362.7612,363.5505,362.7313,363.4805,7763.0
2025-04-25 13:00:00,363.85,364.33,363.73,364.23,6642.0,363.5005,363.9801,363.3806,363.8802,6642.0
2025-04-25 13:10:00,364.35,364.82,364.34,364.77,19491.0,364.0,364.4696,363.99,364.4196,19491.0
2025-04-25 13:20:00,364.88,365.42,364.8,365.26,15947.0,364.5295,365.069,364.4496,364.9092,15947.0
2025-04-25 13:30:00,365.3,365.3,363.49,363.49,26847.0,364.9491,364.9491,363.1409,363.1409,26847.0
2025-04-25 13:40:00,363.25,364.28,362.84,363.23,14980.0,362.9011,363.9301,362.4915,362.8811,14980.0
2025-04-25 13:50:00,362.76,363.03,362.13,362.88,12993.0,362.4116,362.6813,361.7822,362.5315,12993.0
2025-04-25 14:00:00,362.86,363.85,362.75,363.85,6687.0,362.5115,363.5005,362.4016,363.5005,6687.0
2025-04-25 14:10:00,363.9,364.0,363.49,364.0,18634.0,363.5505,363.6504,363.1409,363.6504,18634.0
2025-04-25 14:20:00,364.03,364.5,363.85,364.14,9675.0,363.6803,364.1499,363.5005,363.7902,9675.0
2025-04-25 14:30:00,364.22,364.67,364.09,364.62,8506.0,363.8702,364.3197,363.7403,364.2698,8506.0
2025-04-25 14:40:00,364.73,364.91,364.7,364.79,7218.0,364.3797,364.5595,364.3497,364.4396,7218.0
2025-04-25 14:50:00,364.8,364.8,364.03,364.41,11246.0,364.4496,364.4496,363.6803,364.06,11246.0
2025-04-25 15:00:00,364.37,364.9,364.24,364.65,19306.0,364.02,364.5495,363.8901,364.2998,19306.0
2025-04-25 15:10:00,364.55,364.65,364.13,364.34,10851.0,364.1998,364.2998,363.7802,363.99,10851.0
2025-04-25 15:20:00,364.35,364.78,364.09,364.09,24793.0,364.0,364.4296,363.7403,363.7403,24793.0
2025-04-25 15:30:00,363.91,364.2,363.73,363.73,9965.0,363.5605,363.8502,363.3806,363.3806,9965.0
2025-04-25 15:40:00,363.78,364.09,363.45,363.82,56892.0,363.4306,363.7403,363.1009,363.4705,56892.0
2025-04-25 15:50:00,364.03,365.21,364.03,364.89,236227.0,363.6803,364.8592,363.6803,364.5395,236227.0
2025-04-28 09:30:00,365.5,365.67,364.02,364.08,62748.0,365.1489,365.3188,363.6704,363.7303,62748.0
2025-04-28 09:40:00,364.2,366.47,364.2,365.88,44120.0,363.8502,366.118,363.8502,365.5286,44120.0
2025-04-28 09:50:00,365.83,365.96,363.45,363.68,24597.0,365.4786,365.6085,363.1009,363.3307,24597.0
2025-04-28 10:00:00,363.81,364.46,363.1,364.39,11089.0,363.4606,364.1099,362.7512,364.04,11089.0
2025-04-28 10:10:00,364.52,364.67,364.09,364.4,27433.0,364.1699,364.3197,363.7403,364.05,27433.0
2025-04-28 10:20:00,364.38,364.89,363.91,363.96,167833.0,364.03,364.5395,363.5605,363.6104,167833.0
2025-04-28 10:30:00,364.17,364.6,363.24,364.49,14855.0,363.8202,364.2498,362.8911,364.1399,14855.0
2025-04-28 10:40:00,364.64,364.93,363.85,364.63,38713.0,364.2898,364.5795,363.5005,364.2798,38713.0
2025-04-28 10:50:00,364.72,364.72,363.71,363.74,17854.0,364.3697,364.3697,363.3607,363.3906,17854.0
2025-04-28 11:00:00,363.81,364.21,362.66,362.66,20766.0,363.4606,363.8602,362.3117,362.3117,20766.0
2025-04-28 11:10:00,362.78,363.43,362.35,362.35,11474.0,362.4315,363.0809,362.002,362.002,11474.0
2025-04-28 11:20:00,362.11,362.19,360.62,360.67,6716.0,361.7622,361.8421,360.2736,360.3236,6716.0
2025-04-28 11:30:00,360.62,361.64,360.62,361.46,20005.0,360.2736,361.2926,360.2736,361.1128,20005.0
2025-04-28 11:40:00,361.73,361.95,361.11,361.16,21466.0,361.3826,361.6023,360.7632,360.8131,21466.0
2025-04-28 11:50:00,361.16,361.86,361.03,361.24,14961.0,360.8131,361.5124,360.6832,360.893,14961.0
2025-04-28 12:00:00,361.21,361.41,360.32,360.41,15050.0,360.8631,361.0629,359.9739,360.0638,15050.0
2025-04-28 12:10:00,360.36,360.77,360.06,360.77,8177.0,360.0139,360.4235,359.7142,360.4235,8177.0
2025-04-28 12:20:00,360.68,360.68,360.02,360.02,5202.0,360.3336,360.3336,359.6742,359.6742,5202.0
2025-04-28 12:30:00,360.18,360.88,360.18,360.75,5680.0,359.834,360.5334,359.834,360.4035,5680.0
2025-04-28 12:40:00,360.82,361.34,360.82,361.34,2664.0,360.4734,360.9929,360.4734,360.9929,2664.0
2025-04-28 12:50:00,361.33,361.33,360.35,360.69,19429.0,360.9829,360.9829,360.0039,360.3436,19429.0
2025-04-28 13:00:00,360.79,360.9,360.37,360.37,6371.0,360.4435,360.5534,360.0239,360.0239,6371.0
2025-04-28 13:10:00,360.23,360.44,360.02,360.44,4395.0,359.884,360.0938,359.6742,360.0938,4395.0
2025-04-28 13:20:00,360.23,360.58,360.14,360.16,24798.0,359.884,360.2337,359.7941,359.8141,24798.0
2025-04-28 13:30:00,359.95,360.55,359.84,360.55,8109.0,359.6043,360.2037,359.4944,360.2037,8109.0
2025-04-28 13:40:00,360.6,361.32,360.44,361.25,7859.0,360.2536,360.9729,360.0938,360.903,7859.0
2025-04-28 13:50:00,361.21,362.0,361.21,361.79,8987.0,360.8631,361.6523,360.8631,361.4425,8987.0
2025-04-28 14:00:00,361.89,362.12,361.72,361.88,12624.0,361.5424,361.7722,361.3726,361.5324,12624.0
2025-04-28 14:10:00,361.92,362.1,361.66,361.81,10386.0,361.5724,361.7522,361.3126,361.4625,10386.0
2025-04-28 14:20:00,361.85,362.62,361.73,362.32,14631.0,361.5024,362.2717,361.3826,361.972,14631.0
2025-04-28 14:30:00,362.47,362.6,362.09,362.53,7986.0,362.1218,362.2517,361.7422,362.1818,7986.0
2025-04-28 14:40:00,362.65,362.83,362.44,362.65,12682.0,362.3017,362.4815,362.0919,362.3017,12682.0
2025-04-28 14:50:00,362.72,362.95,362.6,362.8,12068.0,362.3716,362.6014,362.2517,362.4515,12068.0
2025-04-28 15:00:00,362.81,363.64,362.75,363.63,17741.0,362.4615,363.2907,362.4016,363.2807,17741.0
2025-04-28 15:10:00,363.63,363.91,363.24,363.87,15114.0,363.2807,363.5605,362.8911,363.5205,15114.0
2025-04-28 15:20:00,363.88,364.41,363.88,364.21,15638.0,363.5305,364.06,363.5305,363.8602,15638.0
2025-04-28 15:30:00,364.2,364.53,364.0,364.23,21406.0,363.8502,364.1799,363.6504,363.8802,21406.0
2025-04-28 15:40:00,364.22,364.64,364.08,364.52,17535.0,363.8702,364.2898,363.7303,364.1699,17535.0
2025-04-28 15:50:00,364.68,365.53,364.47,364.52,50207.0,364.3297,365.1789,364.1199,364.1699,50207.0
2025-04-29 09:30:00,362.67,363.85,362.65,362.82,31418.0,362.3217,363.5005,362.3017,362.4715,31418.0
2025-04-29 09:40:00,362.79,364.63,362.71,364.42,17914.0,362.4415,364.2798,362.3616,364.07,17914.0
2025-04-29 09:50:00,364.53,364.86,364.07,364.22,22558.0,364.1799,364.5095,363.7203,363.8702,22558.0
2025-04-29 10:00:00,364.06,366.25,363.75,365.67,40428.0,363.7103,365.8982,363.4006,365.3188,40428.0
2025-04-29 10:10:00,365.68,365.69,364.91,365.11,70635.0,365.3288,365.3388,364.5595,364.7593,70635.0
2025-04-29 10:20:00,365.04,365.04,363.77,363.77,24371.0,364.6894,364.6894,363.4206,363.4206,24371.0
2025-04-29 10:30:00,364.29,365.51,364.02,365.37,9337.0,363.9401,365.1589,363.6704,365.0191,9337.0
2025-04-29 10:40:00,365.47,365.56,364.79,365.3,18275.0,365.119,365.2089,364.4396,364.9491,18275.0
2025-04-29 10:50:00,365.0,365.91,364.81,365.8,10466.0,364.6494,365.5585,364.4596,365.4486,10466.0
2025-04-29 11:00:00,365.94,366.15,365.32,365.54,8344.0,365.5885,365.7983,364.9691,365.1889,8344.0
2025-04-29 11:10:00,365.51,365.51,364.76,364.79,8686.0,365.1589,365.1589,364.4096,364.4396,8686.0
2025-04-29 11:20:00,364.65,365.44,364.52,365.33,3628.0,364.2998,365.089,364.1699,364.9791,3628.0
2025-04-29 11:30:00,365.17,365.21,364.26,365.01,23637.0,364.8193,364.8592,363.9101,364.6594,23637.0
2025-04-29 11:40:00,365.03,365.69,364.98,365.42,3285.0,364.6794,365.3388,364.6294,365.069,3285.0
2025-04-29 11:50:00,365.43,365.62,364.83,364.95,21986.0,365.079,365.2688,364.4796,364.5995,21986.0
2025-04-29 12:00:00,365.1,366.15,365.1,366.15,4368.0,364.7493,365.7983,364.7493,365.7983,4368.0
2025-04-29 12:10:00,366.09,366.15,365.39,365.39,13078.0,365.7384,365.7983,365.039,365.039,13078.0
2025-04-29 12:20:00,365.23,365.56,365.23,365.49,19499.0,364.8792,365.2089,364.8792,365.1389,19499.0
2025-04-29 12:30:00,365.52,365.74,365.21,365.35,2630.0,365.1689,365.3887,364.8592,364.9991,2630.0
2025-04-29 12:40:00,365.4,365.93,364.47,364.47,3465.0,365.049,365.5785,364.1199,364.1199,3465.0
2025-04-29 12:50:00,364.57,364.79,363.94,364.23,10508.0,364.2198,364.4396,363.5904,363.8802,10508.0
2025-04-29 13:00:00,364.19,364.58,364.14,364.54,8606.0,363.8402,364.2298,363.7902,364.1899,8606.0
2025-04-29 13:10:00,364.3,365.23,364.17,365.23,4003.0,363.9501,364.8792,363.8202,364.8792,4003.0
2025-04-29 13:20:00,365.36,365.57,365.11,365.33,4416.0,365.0091,365.2189,364.7593,364.9791,4416.0
2025-04-29 13:30:00,365.33,365.79,365.28,365.79,4748.0,364.9791,365.4387,364.9291,365.4387,4748.0
2025-04-29 13:40:00,365.88,367.1,365.86,367.05,19852.0,365.5286,366.7474,365.5086,366.6974,19852.0
2025-04-29 13:50:00,366.98,367.19,366.66,366.94,27306.0,366.6275,366.8373,366.3078,366.5876,27306.0
2025-04-29 14:00:00,367.0,367.46,366.92,367.05,8712.0,366.6475,367.1071,366.5676,366.6974,8712.0
2025-04-29 14:10:00,367.04,367.45,366.85,367.11,31795.0,366.6875,367.0971,366.4976,366.7574,31795.0
2025-04-29 14:20:00,367.02,367.44,366.75,367.44,22374.0,366.6675,367.0871,366.3977,367.0871,22374.0
2025-04-29 14:30:00,367.15,367.51,367.14,367.5,26227.0,366.7973,367.157,366.7874,367.147,26227.0
2025-04-29 14:40:00,367.53,367.62,367.08,367.21,15806.0,367.177,367.2669,366.7274,366.8573,15806.0
2025-04-29 14:50:00,367.21,367.22,366.81,366.84,8376.0,366.8573,366.8673,366.4577,366.4876,8376.0
2025-04-29 15:00:00,366.83,367.5,366.79,367.08,22172.0,366.4777,367.147,366.4377,366.7274,22172.0
2025-04-29 15:10:00,367.19,367.39,366.73,366.86,29158.0,366.8373,367.0371,366.3778,366.5076,29158.0
2025-04-29 15:20:00,366.83,367.26,366.7,366.86,19035.0,366.4777,366.9072,366.3478,366.5076,19035.0
2025-04-29 15:30:00,367.0,367.12,366.6,366.75,15635.0,366.6475,366.7674,366.2479,366.3977,15635.0
2025-04-29 15:40:00,366.78,367.25,366.34,367.25,56067.0,366.4277,366.8973,365.9881,366.8973,56067.0
2025-04-29 15:50:00,367.35,367.55,366.52,366.74,36457.0,366.9972,367.197,366.168,366.3877,36457.0
2025-04-30 09:30:00,360.19,360.34,358.37,358.37,19977.0,359.844,359.9939,358.0258,358.0258,19977.0
2025-04-30 09:40:00,357.64,358.83,357.42,358.68,6551.0,357.2965,358.4853,357.0767,358.3355,6551.0
2025-04-30 09:50:00,358.93,358.97,356.97,357.1,7969.0,358.5852,358.6252,356.6271,356.757,7969.0
2025-04-30 10:00:00,357.19,358.61,357.19,358.61,8583.0,356.8469,358.2656,356.8469,358.2656,8583.0
2025-04-30 10:10:00,358.79,359.87,358.46,359.82,62057.0,358.4454,359.5243,358.1157,359.4744,62057.0
2025-04-30 10:20:00,359.78,360.66,359.54,360.6,37934.0,359.4344,360.3136,359.1947,360.2536,37934.0
2025-04-30 10:30:00,360.54,361.04,359.91,360.43,29056.0,360.1937,360.6932,359.5643,360.0838,29056.0
2025-04-30 10:40:00,360.34,360.98,359.65,360.67,51690.0,359.9939,360.6333,359.3046,360.3236,51690.0
2025-04-30 10:50:00,360.74,361.27,360.06,360.93,63270.0,360.3935,360.923,359.7142,360.5833,63270.0
2025-04-30 11:00:00,360.89,362.15,360.83,362.06,58261.0,360.5434,361.8022,360.4834,361.7122,58261.0
2025-04-30 11:10:00,361.96,362.41,361.85,362.3,4085.0,361.6123,362.0619,361.5024,361.952,4085.0
2025-04-30 11:20:00,362.26,362.79,361.75,362.33,8010.0,361.912,362.4415,361.4025,361.982,8010.0
2025-04-30 11:30:00,362.4,362.67,362.09,362.26,7094.0,362.0519,362.3217,361.7422,361.912,7094.0
2025-04-30 11:40:00,362.34,363.01,362.26,362.95,10164.0,361.992,362.6613,361.912,362.6014,10164.0
2025-04-30 11:50:00,362.9,363.14,362.36,362.76,13046.0,362.5514,362.7912,362.0119,362.4116,13046.0
2025-04-30 12:00:00,362.8,363.47,362.75,362.99,14774.0,362.4515,363.1209,362.4016,362.6413,14774.0
2025-04-30 12:10:00,362.78,362.8,362.3,362.3,3836.0,362.4315,362.4515,361.952,361.952,3836.0
2025-04-30 12:20:00,362.3,362.3,361.58,361.78,13515.0,361.952,361.952,361.2327,361.4325,13515.0
2025-04-30 12:30:00,361.76,362.51,361.35,362.5,16046.0,361.4125,362.1618,361.0029,362.1518,16046.0
2025-04-30 12:40:00,362.52,362.73,362.15,362.39,3041.0,362.1718,362.3816,361.8022,362.0419,3041.0
2025-04-30 12:50:00,362.22,362.77,362.21,362.55,3595.0,361.8721,362.4216,361.8621,362.2018,3595.0
2025-04-30 13:00:00,362.88,362.93,361.95,361.95,11837.0,362.5315,362.5814,361.6023,361.6023,11837.0
2025-04-30 13:10:00,361.46,362.12,360.96,362.12,5787.0,361.1128,361.7722,360.6133,361.7722,5787.0
2025-04-30 13:20:00,362.21,363.13,362.05,363.13,7255.0,361.8621,362.7812,361.7022,362.7812,7255.0
2025-04-30 13:30:00,362.98,363.95,362.97,363.74,24371.0,362.6314,363.6004,362.6214,363.3906,24371.0
2025-04-30 13:40:00,363.5,363.76,363.42,363.51,13733.0,363.1509,363.4106,363.0709,363.1608,13733.0
2025-04-30 13:50:00,363.79,363.85,363.41,363.41,8989.0,363.4406,363.5005,363.0609,363.0609,8989.0
2025-04-30 14:00:00,363.4,365.27,363.07,363.83,31716.0,363.051,364.9192,362.7213,363.4805,31716.0
2025-04-30 14:10:00,364.28,364.78,364.05,364.46,6877.0,363.9301,364.4296,363.7003,364.1099,6877.0
2025-04-30 14:20:00,364.5,364.5,363.09,363.65,19927.0,364.1499,364.1499,362.7412,363.3007,19927.0
2025-04-30 14:30:00,363.61,364.09,362.95,363.02,10163.0,363.2607,363.7403,362.6014,362.6713,10163.0
2025-04-30 14:40:00,362.89,364.08,362.79,363.9,23266.0,362.5414,363.7303,362.4415,363.5505,23266.0
2025-04-30 14:50:00,363.94,364.02,363.13,363.13,8139.0,363.5904,363.6704,362.7812,362.7812,8139.0
2025-04-30 15:00:00,363.3,363.79,363.3,363.61,22933.0,362.951,363.4406,362.951,363.2607,22933.0
2025-04-30 15:10:00,363.56,364.06,363.46,363.61,23907.0,363.2108,363.7103,363.1109,363.2607,23907.0
2025-04-30 15:20:00,363.56,364.03,363.01,363.45,12050.0,363.2108,363.6803,362.6613,363.1009,12050.0
2025-04-30 15:30:00,363.22,363.82,363.07,363.48,15733.0,362.8711,363.4705,362.7213,363.1309,15733.0
2025-04-30 15:40:00,363.48,365.3,363.48,365.23,41404.0,363.1309,364.9491,363.1309,364.8792,41404.0
2025-04-30 15:50:00,365.25,368.03,365.24,366.65,86437.0,364.8992,367.6765,364.8892,366.2978,86437.0
2025-05-01 09:30:00,373.59,374.36,372.64,372.75,63430.0,373.2312,374.0004,372.2821,372.392,63430.0
2025-05-01 09:40:00,372.71,374.08,372.48,373.74,21729.0,372.352,373.7207,372.1222,373.381,21729.0
2025-05-01 09:50:00,373.8,374.12,371.95,372.07,26582.0,373.441,373.7607,371.5927,371.7126,26582.0
2025-05-01 10:00:00,372.31,373.38,371.82,372.26,19908.0,371.9524,373.0214,371.4629,371.9024,19908.0
2025-05-01 10:10:00,372.25,373.33,372.01,373.24,81367.0,371.8925,372.9714,371.6527,372.8815,81367.0
2025-05-01 10:20:00,373.19,374.33,373.18,374.33,9214.0,372.8315,373.9705,372.8216,373.9705,9214.0
2025-05-01 10:30:00,374.24,374.83,373.83,374.8,10026.0,373.8805,374.47,373.4709,374.44,10026.0
2025-05-01 10:40:00,375.0,375.19,374.69,375.06,12828.0,374.6398,374.8296,374.3301,374.6998,12828.0
2025-05-01 10:50:00,375.07,375.47,374.78,375.47,17870.0,374.7097,375.1094,374.42,375.1094,17870.0
2025-05-01 11:00:00,375.44,375.55,374.98,375.47,45855.0,375.0794,375.1893,374.6198,375.1094,45855.0
2025-05-01 11:10:00,375.51,376.28,375.51,376.07,37606.0,375.1493,375.9186,375.1493,375.7088,37606.0
2025-05-01 11:20:00,376.01,376.07,375.4,375.43,48134.0,375.6488,375.7088,375.0394,375.0694,48134.0
2025-05-01 11:30:00,375.37,375.37,374.6,374.88,24475.0,375.0095,375.0095,374.2402,374.5199,24475.0
2025-05-01 11:40:00,374.9,374.99,374.15,374.16,9394.0,374.5399,374.6298,373.7906,373.8006,9394.0
2025-05-01 11:50:00,374.22,374.22,372.76,373.01,8920.0,373.8606,373.8606,372.402,372.6517,8920.0
2025-05-01 12:00:00,373.04,373.81,373.04,373.81,23015.0,372.6817,373.451,372.6817,373.451,23015.0
2025-05-01 12:10:00,373.75,373.75,372.37,372.75,18256.0,373.391,373.391,372.0123,372.392,18256.0
2025-05-01 12:20:00,372.72,373.39,372.56,373.39,20753.0,372.362,373.0314,372.2022,373.0314,20753.0
2025-05-01 12:30:00,373.16,373.73,373.16,373.61,21429.0,372.8016,373.371,372.8016,373.2511,21429.0
2025-05-01 12:40:00,373.14,373.35,372.78,372.78,11873.0,372.7816,372.9914,372.4219,372.4219,11873.0
2025-05-01 12:50:00,372.74,373.06,372.34,372.76,8128.0,372.382,372.7017,371.9824,372.402,8128.0
2025-05-01 13:00:00,372.67,373.98,372.67,373.98,11419.0,372.312,373.6208,372.312,373.6208,11419.0
2025-05-01 13:10:00,374.04,374.4,373.86,374.22,22814.0,373.6807,374.0404,373.5009,373.8606,22814.0
2025-05-01 13:20:00,374.19,374.43,373.64,373.73,8832.0,373.8306,374.0704,373.2811,373.371,8832.0
2025-05-01 13:30:00,373.77,374.16,373.77,373.84,7327.0,373.411,373.8006,373.411,373.4809,7327.0
2025-05-01 13:40:00,373.57,373.57,372.75,373.38,7430.0,373.2112,373.2112,372.392,373.0214,7430.0
2025-05-01 13:50:00,373.44,373.68,373.09,373.56,4881.0,373.0813,373.3211,372.7316,373.2012,4881.0
2025-05-01 14:00:00,373.45,374.51,373.45,374.42,18009.0,373.0913,374.1503,373.0913,374.0604,18009.0
2025-05-01 14:10:00,374.36,374.75,374.36,374.53,7735.0,374.0004,374.39,374.0004,374.1703,7735.0
2025-05-01 14:20:00,374.42,374.42,373.75,374.21,16262.0,374.0604,374.0604,373.391,373.8506,16262.0
2025-05-01 14:30:00,374.31,374.57,374.26,374.44,9940.0,373.9505,374.2102,373.9005,374.0803,9940.0
2025-05-01 14:40:00,374.5,374.94,374.38,374.75,14132.0,374.1403,374.5799,374.0204,374.39,14132.0
2025-05-01 14:50:00,374.82,374.87,374.2,374.2,12155.0,374.46,374.5099,373.8406,373.8406,12155.0
2025-05-01 15:00:00,374.27,374.36,373.94,374.03,10584.0,373.9105,374.0004,373.5808,373.6707,10584.0
2025-05-01 15:10:00,373.89,374.2,373.67,374.12,10603.0,373.5309,373.8406,373.3111,373.7607,10603.0
2025-05-01 15:20:00,374.28,374.34,374.02,374.34,6939.0,373.9205,373.9804,373.6608,373.9804,6939.0
2025-05-01 15:30:00,374.36,374.36,373.91,373.91,8722.0,374.0004,374.0004,373.5509,373.5509,8722.0
2025-05-01 15:40:00,373.76,374.27,373.54,374.17,7924.0,373.401,373.9105,373.1812,373.8106,7924.0
2025-05-01 15:50:00,374.37,374.37,371.25,371.52,69760.0,374.0104,374.0104,370.8934,371.1632,69760.0
2025-05-02 09:30:00,375.44,375.97,374.18,375.31,30131.0,375.0794,375.6089,373.8206,374.9495,30131.0
2025-05-02 09:40:00,375.44,375.85,374.57,374.76,16986.0,375.0794,375.489,374.2102,374.4,16986.0
2025-05-02 09:50:00,374.85,375.43,374.19,374.81,23805.0,374.49,375.0694,373.8306,374.45,23805.0
2025-05-02 10:00:00,375.13,376.24,374.91,376.11,10146.0,374.7697,375.8786,374.5499,375.7487,10146.0
2025-05-02 10:10:00,375.95,376.73,375.95,376.19,10012.0,375.5889,376.3681,375.5889,375.8287,10012.0
2025-05-02 10:20:00,376.25,377.08,375.78,376.98,13998.0,375.8886,376.7178,375.4191,376.6179,13998.0
2025-05-02 10:30:00,376.8,376.81,376.24,376.41,75374.0,376.4381,376.4481,375.8786,376.0485,75374.0
2025-05-02 10:40:00,376.71,376.76,375.95,376.27,21713.0,376.3482,376.3981,375.5889,375.9086,21713.0
2025-05-02 10:50:00,376.16,376.51,375.73,376.51,14890.0,375.7987,376.1484,375.3691,376.1484,14890.0
2025-05-02 11:00:00,376.49,376.76,376.33,376.69,30153.0,376.1284,376.3981,375.9685,376.3282,30153.0
2025-05-02 11:10:00,376.54,377.24,376.49,377.01,5679.0,376.1783,376.8777,376.1284,376.6479,5679.0
2025-05-02 11:20:00,376.89,376.89,376.03,376.14,13014.0,376.528,376.528,375.6688,375.7787,13014.0
2025-05-02 11:30:00,376.12,376.85,375.97,376.75,15183.0,375.7587,376.488,375.6089,376.3881,15183.0
2025-05-02 11:40:00,376.74,377.23,376.69,377.19,7073.0,376.3781,376.8677,376.3282,376.8277,7073.0
2025-05-02 11:50:00,377.12,377.31,376.74,377.26,47133.0,376.7578,376.9476,376.3781,376.8976,47133.0
2025-05-02 12:00:00,377.31,378.5,377.27,377.89,22845.0,376.9476,378.1364,376.9076,377.527,22845.0
2025-05-02 12:10:00,377.95,378.58,377.72,378.33,5715.0,377.587,378.2164,377.3572,377.9666,5715.0
2025-05-02 12:20:00,378.49,378.58,377.93,377.93,8855.0,378.1265,378.2164,377.567,377.567,8855.0
2025-05-02 12:30:00,377.98,378.63,377.98,378.6,11335.0,377.6169,378.2663,377.6169,378.2364,11335.0
2025-05-02 12:40:00,378.48,378.65,378.17,378.43,6784.0,378.1165,378.2863,377.8068,378.0665,6784.0
2025-05-02 12:50:00,378.49,378.49,378.18,378.2,9130.0,378.1265,378.1265,377.8168,377.8367,9130.0
2025-05-02 13:00:00,378.28,378.36,377.55,377.67,10189.0,377.9167,377.9966,377.1874,377.3072,10189.0
2025-05-02 13:10:00,377.73,377.73,377.35,377.5,8937.0,377.3672,377.3672,376.9876,377.1374,8937.0
2025-05-02 13:20:00,377.53,378.0,377.28,377.64,8176.0,377.1674,377.6369,376.9176,377.2773,8176.0
2025-05-02 13:30:00,377.71,377.75,377.45,377.7,12352.0,377.3472,377.3872,377.0875,377.3372,12352.0
2025-05-02 13:40:00,377.8,378.07,377.46,377.75,21519.0,377.4371,377.7069,377.0974,377.3872,21519.0
2025-05-02 13:50:00,377.81,377.92,377.64,377.79,13511.0,377.4471,377.557,377.2773,377.4271,13511.0
2025-05-02 14:00:00,377.84,378.32,377.84,378.18,13500.0,377.4771,377.9566,377.4771,377.8168,13500.0
2025-05-02 14:10:00,378.22,378.46,378.14,378.18,23767.0,377.8567,378.0965,377.7768,377.8168,23767.0
2025-05-02 14:20:00,378.17,378.25,377.99,378.15,14287.0,377.8068,377.8867,377.6269,377.7868,14287.0
2025-05-02 14:30:00,378.13,378.61,378.09,378.43,7724.0,377.7668,378.2463,377.7268,378.0665,7724.0
2025-05-02 14:40:00,378.43,378.47,377.37,377.37,9194.0,378.0665,378.1065,377.0075,377.0075,9194.0
2025-05-02 14:50:00,377.43,377.82,377.14,377.49,15215.0,377.0675,377.4571,376.7778,377.1274,15215.0
2025-05-02 15:00:00,377.46,377.49,376.87,377.28,8916.0,377.0974,377.1274,376.508,376.9176,8916.0
2025-05-02 15:10:00,377.32,377.56,376.9,377.56,7944.0,376.9576,377.1973,376.538,377.1973,7944.0
2025-05-02 15:20:00,377.52,377.78,377.41,377.68,12570.0,377.1574,377.4171,377.0475,377.3172,12570.0
2025-05-02 15:30:00,377.55,377.64,377.12,377.55,36830.0,377.1874,377.2773,376.7578,377.1874,36830.0
2025-05-02 15:40:00,377.54,377.6,376.48,376.48,22115.0,377.1774,377.2373,376.1184,376.1184,22115.0
2025-05-02 15:50:00,376.67,377.51,376.67,377.04,33848.0,376.3082,377.1474,376.3082,376.6778,33848.0
2025-05-05 09:30:00,373.79,375.07,373.79,374.54,42644.0,373.431,374.7097,373.431,374.1803,42644.0
2025-05-05 09:40:00,374.41,374.93,373.94,374.75,17142.0,374.0504,374.5699,373.5808,374.39,17142.0
2025-05-05 09:50:00,374.89,375.17,374.19,375.04,10996.0,374.5299,374.8096,373.8306,374.6798,10996.0
2025-05-05 10:00:00,375.11,375.81,374.55,375.06,26165.0,374.7497,375.449,374.1902,374.6998,26165.0
2025-05-05 10:10:00,374.92,375.6,374.62,375.59,35536.0,374.5599,375.2392,374.2602,375.2292,35536.0
2025-05-05 10:20:00,375.45,375.53,374.62,374.78,43827.0,375.0894,375.1693,374.2602,374.42,43827.0
2025-05-05 10:30:00,374.86,375.04,374.0,375.04,19872.0,374.4999,374.6798,373.6408,374.6798,19872.0
2025-05-05 10:40:00,375.02,375.48,375.01,375.33,9416.0,374.6598,375.1193,374.6498,374.9695,9416.0
2025-05-05 10:50:00,375.4,375.8,375.12,375.72,60022.0,375.0394,375.439,374.7597,375.3591,60022.0
2025-05-05 11:00:00,375.66,375.99,375.44,375.6,278165.0,375.2992,375.6289,375.0794,375.2392,278165.0
2025-05-05 11:10:00,375.46,375.61,375.16,375.46,12085.0,375.0994,375.2492,374.7997,375.0994,12085.0
2025-05-05 11:20:00,375.67,375.85,375.36,375.42,9506.0,375.3092,375.489,374.9995,375.0594,9506.0
2025-05-05 11:30:00,375.4,375.76,374.82,374.83,7405.0,375.0394,375.3991,374.46,374.47,7405.0
2025-05-05 11:40:00,374.8,375.32,374.8,374.91,4449.0,374.44,374.9595,374.44,374.5499,4449.0
2025-05-05 11:50:00,375.05,375.49,375.04,375.37,3616.0,374.6898,375.1293,374.6798,375.0095,3616.0
2025-05-05 12:00:00,375.34,375.99,375.32,375.73,204305.0,374.9795,375.6289,374.9595,375.3691,204305.0
2025-05-05 12:10:00,375.83,376.01,375.61,375.96,13621.0,375.469,375.6488,375.2492,375.5989,13621.0
2025-05-05 12:20:00,376.13,376.25,375.93,376.15,8819.0,375.7687,375.8886,375.5689,375.7887,8819.0
2025-05-05 12:30:00,376.05,376.16,375.87,376.16,50617.0,375.6888,375.7987,375.509,375.7987,50617.0
2025-05-05 12:40:00,376.22,376.4,376.21,376.34,8498.0,375.8586,376.0385,375.8486,375.9785,8498.0
2025-05-05 12:50:00,376.29,376.48,376.27,376.27,17160.0,375.9286,376.1184,375.9086,375.9086,17160.0
2025-05-05 13:00:00,376.25,376.31,376.04,376.27,47101.0,375.8886,375.9486,375.6788,375.9086,47101.0
2025-05-05 13:10:00,376.31,376.45,375.92,376.15,33668.0,375.9486,376.0884,375.5589,375.7887,33668.0
2025-05-05 13:20:00,376.2,376.31,376.09,376.3,38600.0,375.8387,375.9486,375.7288,375.9386,38600.0
2025-05-05 13:30:00,376.33,376.61,376.24,376.42,34068.0,375.9685,376.2483,375.8786,376.0584,34068.0
2025-05-05 13:40:00,376.47,376.59,376.29,376.59,35056.0,376.1084,376.2283,375.9286,376.2283,35056.0
2025-05-05 13:50:00,376.52,376.68,376.39,376.39,33057.0,376.1583,376.3182,376.0285,376.0285,33057.0
2025-05-05 14:00:00,376.4,376.92,376.4,376.77,10398.0,376.0385,376.558,376.0385,376.4081,10398.0
2025-05-05 14:10:00,376.76,376.95,376.72,376.73,31518.0,376.3981,376.5879,376.3582,376.3681,31518.0
2025-05-05 14:20:00,376.76,376.92,376.67,376.76,9348.0,376.3981,376.558,376.3082,376.3981,9348.0
2025-05-05 14:30:00,376.71,377.03,376.71,376.98,8963.0,376.3482,376.6679,376.3482,376.6179,8963.0
2025-05-05 14:40:00,377.13,377.19,376.97,377.06,5199.0,376.7678,376.8277,376.6079,376.6978,5199.0
2025-05-05 14:50:00,377.06,377.07,376.44,376.44,10915.0,376.6978,376.7078,376.0784,376.0784,10915.0
2025-05-05 15:00:00,376.44,376.49,376.16,376.18,5883.0,376.0784,376.1284,375.7987,375.8187,5883.0
2025-05-05 15:10:00,376.14,376.43,376.04,376.14,19037.0,375.7787,376.0684,375.6788,375.7787,19037.0
2025-05-05 15:20:00,376.17,376.19,375.79,375.92,10681.0,375.8087,375.8287,375.4291,375.5589,10681.0
2025-05-05 15:30:00,375.88,376.4,375.88,376.12,10387.0,375.519,376.0385,375.519,375.7587,10387.0
2025-05-05 15:40:00,376.24,376.24,375.27,375.45,26747.0,375.8786,375.8786,374.9095,375.0894,26747.0
2025-05-05 15:50:00,375.39,375.39,374.49,374.76,95383.0,375.0294,375.0294,374.1303,374.4,95383.0
2025-05-06 09:30:00,370.35,371.42,369.82,371.37,32291.0,369.9943,371.0632,369.4648,371.0133,32291.0
2025-05-06 09:40:00,371.39,371.62,370.35,370.35,14889.0,371.0333,371.2631,369.9943,369.9943,14889.0
2025-05-06 09:50:00,370.33,370.35,369.52,369.81,12880.0,369.9743,369.9943,369.1651,369.4548,12880.0
2025-05-06 10:00:00,369.71,370.91,369.4,370.78,16542.0,369.3549,370.5537,369.0452,370.4239,16542.0
2025-05-06 10:10:00,370.75,371.64,370.72,371.58,6893.0,370.3939,371.283,370.3639,371.2231,6893.0
2025-05-06 10:20:00,371.8,372.46,371.8,372.11,45310.0,371.4429,372.1022,371.4429,371.7526,45310.0
2025-05-06 10:30:00,372.25,372.69,372.0,372.28,32642.0,371.8925,372.332,371.6427,371.9224,32642.0
2025-05-06 10:40:00,372.44,372.84,372.22,372.5,12718.0,372.0823,372.4819,371.8625,372.1422,12718.0
2025-05-06 10:50:00,372.33,372.33,371.99,372.16,11999.0,371.9724,371.9724,371.6327,371.8025,11999.0
2025-05-06 11:00:00,372.22,372.69,372.14,372.14,7265.0,371.8625,372.332,371.7826,371.7826,7265.0
2025-05-06 11:10:00,372.15,372.83,372.01,372.67,37086.0,371.7925,372.4719,371.6527,372.312,37086.0
2025-05-06 11:20:00,372.66,373.1,372.66,373.0,8193.0,372.3021,372.7416,372.3021,372.6417,8193.0
2025-05-06 11:30:00,373.08,373.21,372.64,372.98,8819.0,372.7217,372.8515,372.2821,372.6217,8819.0
2025-05-06 11:40:00,373.06,373.06,372.35,372.57,16767.0,372.7017,372.7017,371.9924,372.2121,16767.0
2025-05-06 11:50:00,372.5,372.52,372.01,372.19,4354.0,372.1422,372.1622,371.6527,371.8325,4354.0
2025-05-06 12:00:00,372.14,372.38,372.07,372.09,5464.0,371.7826,372.0223,371.7126,371.7326,5464.0
2025-05-06 12:10:00,371.94,374.3,371.94,373.55,31237.0,371.5827,373.9405,371.5827,373.1912,31237.0
2025-05-06 12:20:00,373.47,373.56,372.03,372.31,97013.0,373.1113,373.2012,371.6727,371.9524,97013.0
2025-05-06 12:30:00,372.24,372.75,372.2,372.68,51857.0,371.8825,372.392,371.8425,372.322,51857.0
2025-05-06 12:40:00,372.68,372.77,371.92,372.19,13758.0,372.322,372.412,371.5628,371.8325,13758.0
2025-05-06 12:50:00,371.93,371.94,371.35,371.37,5815.0,371.5728,371.5827,370.9933,371.0133,5815.0
2025-05-06 13:00:00,371.67,372.11,371.44,372.07,8302.0,371.313,371.7526,371.0832,371.7126,8302.0
2025-05-06 13:10:00,372.15,372.16,371.93,372.09,1408.0,371.7925,371.8025,371.5728,371.7326,1408.0
2025-05-06 13:20:00,371.79,371.82,371.36,371.53,40428.0,371.4329,371.4629,371.0033,371.1731,40428.0
2025-05-06 13:30:00,371.63,371.89,371.61,371.62,3456.0,371.273,371.5328,371.2531,371.2631,3456.0
2025-05-06 13:40:00,371.21,371.21,370.74,370.79,4863.0,370.8534,370.8534,370.3839,370.4339,4863.0
2025-05-06 13:50:00,370.76,371.21,370.76,370.98,22964.0,370.4039,370.8534,370.4039,370.6237,22964.0
2025-05-06 14:00:00,371.06,371.82,371.04,371.29,15888.0,370.7036,371.4629,370.6836,370.9334,15888.0
2025-05-06 14:10:00,371.37,371.86,370.94,371.86,29088.0,371.0133,371.5028,370.5837,371.5028,29088.0
2025-05-06 14:20:00,371.89,372.32,371.8,372.32,12866.0,371.5328,371.9624,371.4429,371.9624,12866.0
2025-05-06 14:30:00,372.32,372.34,371.96,372.15,7244.0,371.9624,371.9824,371.6027,371.7925,7244.0
2025-05-06 14:40:00,372.37,372.47,371.99,372.21,3689.0,372.0123,372.1122,371.6327,371.8525,3689.0
2025-05-06 14:50:00,372.14,372.59,371.82,372.59,7106.0,371.7826,372.2321,371.4629,372.2321,7106.0
2025-05-06 15:00:00,372.71,372.71,372.06,372.12,4004.0,372.352,372.352,371.7026,371.7626,4004.0
2025-05-06 15:10:00,372.13,372.61,372.13,372.24,4785.0,371.7726,372.2521,371.7726,371.8825,4785.0
2025-05-06 15:20:00,372.22,372.7,372.15,372.61,7350.0,371.8625,372.342,371.7925,372.2521,7350.0
2025-05-06 15:30:00,372.63,372.9,372.41,372.42,6706.0,372.2721,372.5418,372.0523,372.0623,6706.0
2025-05-06 15:40:00,372.5,373.05,372.47,372.79,5795.0,372.1422,372.6917,372.1122,372.4319,5795.0
2025-05-06 15:50:00,372.81,372.83,371.05,371.05,47981.0,372.4519,372.4719,370.6936,370.6936,47981.0
2025-05-07 09:30:00,371.72,372.15,370.99,371.62,255708.0,371.363,371.7925,370.6337,371.2631,255708.0
2025-05-07 09:40:00,371.66,372.53,371.21,371.28,72728.0,371.303,372.1722,370.8534,370.9234,72728.0
2025-05-07 09:50:00,371.43,372.55,371.3,372.51,22647.0,371.0732,372.1922,370.9434,372.1522,22647.0
2025-05-07 10:00:00,372.51,372.86,372.14,372.8,21094.0,372.1522,372.5019,371.7826,372.4419,21094.0
2025-05-07 10:10:00,372.92,373.1,372.68,372.88,11978.0,372.5618,372.7416,372.322,372.5218,11978.0
2025-05-07 10:20:00,373.0,373.59,372.75,373.49,41441.0,372.6417,373.2312,372.392,373.1313,41441.0
2025-05-07 10:30:00,373.43,373.61,373.13,373.31,5821.0,373.0713,373.2511,372.7716,372.9514,5821.0
2025-05-07 10:40:00,373.34,373.34,372.32,372.32,15601.0,372.9814,372.9814,371.9624,371.9624,15601.0
2025-05-07 10:50:00,372.24,372.3,370.52,370.77,76015.0,371.8825,371.9424,370.1641,370.4139,76015.0
2025-05-07 11:00:00,370.72,370.86,369.97,370.18,37677.0,370.3639,370.5038,369.6146,369.8244,37677.0
2025-05-07 11:10:00,370.43,370.45,369.72,370.11,1880.0,370.0742,370.0942,369.3649,369.7545,1880.0
2025-05-07 11:20:00,369.93,370.24,369.77,369.87,3426.0,369.5747,369.8844,369.4148,369.5147,3426.0
2025-05-07 11:30:00,369.67,370.05,369.45,369.85,19524.0,369.3149,369.6946,369.0951,369.4948,19524.0
2025-05-07 11:40:00,369.93,370.65,369.58,369.58,23215.0,369.5747,370.294,369.225,369.225,23215.0
2025-05-07 11:50:00,369.78,370.5,369.53,370.38,24227.0,369.4248,370.1441,369.1751,370.0242,24227.0
2025-05-07 12:00:00,370.22,370.54,370.05,370.38,9824.0,369.8644,370.1841,369.6946,370.0242,9824.0
2025-05-07 12:10:00,370.51,370.51,370.06,370.5,8077.0,370.1541,370.1541,369.7046,370.1441,8077.0
2025-05-07 12:20:00,370.53,370.53,369.75,370.05,13938.0,370.1741,370.1741,369.3949,369.6946,13938.0
2025-05-07 12:30:00,369.78,370.24,369.72,370.24,7740.0,369.4248,369.8844,369.3649,369.8844,7740.0
2025-05-07 12:40:00,370.47,371.0,370.47,370.91,4258.0,370.1142,370.6437,370.1142,370.5537,4258.0
2025-05-07 12:50:00,370.98,371.37,370.7,371.37,26330.0,370.6237,371.0133,370.3439,371.0133,26330.0
2025-05-07 13:00:00,371.28,371.46,371.24,371.34,7033.0,370.9234,371.1032,370.8834,370.9833,7033.0
2025-05-07 13:10:00,371.4,371.69,371.32,371.47,2970.0,371.0433,371.333,370.9633,371.1132,2970.0
2025-05-07 13:20:00,371.28,371.53,371.22,371.48,2047.0,370.9234,371.1731,370.8634,371.1232,2047.0
2025-05-07 13:30:00,371.38,371.53,370.7,370.81,6011.0,371.0233,371.1731,370.3439,370.4538,6011.0
2025-05-07 13:40:00,370.72,371.06,370.64,371.06,2348.0,370.3639,370.7036,370.284,370.7036,2348.0
2025-05-07 13:50:00,370.96,371.15,369.88,370.1,25301.0,370.6037,370.7935,369.5247,369.7445,25301.0
2025-05-07 14:00:00,369.99,370.86,367.86,368.07,19826.0,369.6346,370.5038,367.5067,367.7165,19826.0
2025-05-07 14:10:00,368.11,368.33,367.58,368.23,13611.0,367.7564,367.9762,367.2269,367.8763,13611.0
2025-05-07 14:20:00,368.71,369.34,368.5,369.19,12027.0,368.3559,368.9852,368.1461,368.8354,12027.0
2025-05-07 14:30:00,369.08,370.47,368.73,370.23,11739.0,368.7255,370.1142,368.3758,369.8744,11739.0
2025-05-07 14:40:00,370.27,370.6,368.59,368.89,19726.0,369.9144,370.244,368.236,368.5357,19726.0
2025-05-07 14:50:00,369.28,371.38,368.82,371.14,16134.0,368.9253,371.0233,368.4657,370.7835,16134.0
2025-05-07 15:00:00,370.63,371.25,370.56,371.16,17318.0,370.274,370.8934,370.2041,370.8035,17318.0
2025-05-07 15:10:00,371.16,371.17,370.23,370.92,17473.0,370.8035,370.8135,369.8744,370.5637,17473.0
2025-05-07 15:20:00,370.95,370.95,369.13,369.26,9594.0,370.5937,370.5937,368.7754,368.9053,9594.0
2025-05-07 15:30:00,369.3,370.07,369.06,370.03,27859.0,368.9453,369.7145,368.7055,369.6746,27859.0
2025-05-07 15:40:00,370.21,374.25,370.09,371.78,55882.0,369.8544,373.8905,369.7345,371.4229,55882.0
2025-05-07 15:50:00,371.15,372.85,370.42,372.47,115197.0,370.7935,372.4919,370.0642,372.1122,115197.0
2025-05-08 09:30:00,376.0,376.18,374.66,374.66,41581.0,375.6388,375.8187,374.3001,374.3001,41581.0
2025-05-08 09:40:00,374.76,375.41,373.93,374.06,8828.0,374.4,375.0494,373.5708,373.7007,8828.0
2025-05-08 09:50:00,374.02,374.89,373.95,374.39,15134.0,373.6608,374.5299,373.5908,374.0304,15134.0
2025-05-08 10:00:00,374.32,374.92,373.73,373.73,21909.0,373.9605,374.5599,373.371,373.371,21909.0
2025-05-08 10:10:00,373.84,373.96,373.29,373.88,10921.0,373.4809,373.6008,372.9315,373.5209,10921.0
2025-05-08 10:20:00,373.9,374.63,373.84,374.38,15043.0,373.5409,374.2702,373.4809,374.0204,15043.0
2025-05-08 10:30:00,374.51,374.87,373.89,374.23,353011.0,374.1503,374.5099,373.5309,373.8705,353011.0
2025-05-08 10:40:00,373.95,374.29,373.45,373.56,53689.0,373.5908,373.9305,373.0913,373.2012,53689.0
2025-05-08 10:50:00,373.65,374.28,372.39,372.95,42284.0,373.2911,373.9205,372.0323,372.5918,42284.0
2025-05-08 11:00:00,372.94,374.01,372.89,373.99,11164.0,372.5818,373.6508,372.5318,373.6308,11164.0
2025-05-08 11:10:00,374.08,374.67,373.98,374.66,13710.0,373.7207,374.3101,373.6208,374.3001,13710.0
2025-05-08 11:20:00,374.63,376.49,374.61,375.95,66647.0,374.2702,376.1284,374.2502,375.5889,66647.0
2025-05-08 11:30:00,375.97,376.73,375.41,376.73,14872.0,375.6089,376.3681,375.0494,376.3681,14872.0
2025-05-08 11:40:00,376.95,378.5,376.94,378.29,47142.0,376.5879,378.1364,376.5779,377.9266,47142.0
2025-05-08 11:50:00,378.21,378.22,377.39,377.65,17448.0,377.8467,377.8567,377.0275,377.2873,17448.0
2025-05-08 12:00:00,377.65,378.22,377.64,378.22,12192.0,377.2873,377.8567,377.2773,377.8567,12192.0
2025-05-08 12:10:00,378.32,378.54,377.85,378.35,310426.0,377.9566,378.1764,377.4871,377.9866,310426.0
2025-05-08 12:20:00,378.51,378.52,377.76,377.8,47882.0,378.1464,378.1564,377.3972,377.4371,47882.0
2025-05-08 12:30:00,377.81,378.33,377.75,378.29,20315.0,377.4471,377.9666,377.3872,377.9266,20315.0
2025-05-08 12:40:00,378.29,378.64,378.14,378.64,5412.0,377.9266,378.2763,377.7768,378.2763,5412.0
2025-05-08 12:50:00,378.57,378.9,378.57,378.86,6678.0,378.2064,378.5361,378.2064,378.4961,6678.0
2025-05-08 13:00:00,378.73,378.83,378.29,378.33,5517.0,378.3662,378.4661,377.9266,377.9666,5517.0
2025-05-08 13:10:00,378.29,378.36,378.08,378.22,11968.0,377.9266,377.9966,377.7169,377.8567,11968.0
2025-05-08 13:20:00,378.28,378.52,378.01,378.36,8868.0,377.9167,378.1564,377.6469,377.9966,8868.0
2025-05-08 13:30:00,378.31,378.48,377.79,377.96,8065.0,377.9466,378.1165,377.4271,377.597,8065.0
2025-05-08 13:40:00,377.89,378.04,377.64,377.86,74955.0,377.527,377.6769,377.2773,377.4971,74955.0
2025-05-08 13:50:00,377.89,378.2,377.45,377.45,5992.0,377.527,377.8367,377.0875,377.0875,5992.0
2025-05-08 14:00:00,377.38,377.8,377.28,377.78,17050.0,377.0175,377.4371,376.9176,377.4171,17050.0
2025-05-08 14:10:00,377.91,378.05,377.59,377.93,11757.0,377.547,377.6869,377.2273,377.567,11757.0
2025-05-08 14:20:00,378.02,378.14,377.69,377.88,2855.0,377.6569,377.7768,377.3272,377.517,2855.0
2025-05-08 14:30:00,377.77,378.59,377.76,378.44,15435.0,377.4071,378.2264,377.3972,378.0765,15435.0
2025-05-08 14:40:00,378.44,378.69,378.33,378.41,32550.0,378.0765,378.3263,377.9666,378.0465,32550.0
2025-05-08 14:50:00,378.25,378.4,378.02,378.08,20901.0,377.8867,378.0365,377.6569,377.7169,20901.0
2025-05-08 15:00:00,378.06,378.11,377.61,377.73,16027.0,377.6969,377.7468,377.2473,377.3672,16027.0
2025-05-08 15:10:00,377.76,378.06,377.67,378.05,74263.0,377.3972,377.6969,377.3072,377.6869,74263.0
2025-05-08 15:20:00,378.03,378.82,378.02,378.6,55214.0,377.6669,378.4561,377.6569,378.2364,55214.0
2025-05-08 15:30:00,378.64,378.66,377.62,377.65,94095.0,378.2763,378.2963,377.2573,377.2873,94095.0
2025-05-08 15:40:00,377.67,377.67,376.75,376.94,124491.0,377.3072,377.3072,376.3881,376.5779,124491.0
2025-05-08 15:50:00,376.95,376.97,375.2,375.36,91607.0,376.5879,376.6079,374.8396,374.9995,91607.0
2025-05-09 09:30:00,376.57,377.94,376.57,377.52,84555.0,376.2083,377.577,376.2083,377.1574,84555.0
2025-05-09 09:40:00,377.5,377.56,376.87,377.16,37138.0,377.1374,377.1973,376.508,376.7977,37138.0
2025-05-09 09:50:00,377.15,377.63,376.55,377.63,45562.0,376.7877,377.2673,376.1883,377.2673,45562.0
2025-05-09 10:00:00,377.56,377.84,377.14,377.55,47382.0,377.1973,377.4771,376.7778,377.1874,47382.0
2025-05-09 10:10:00,377.53,377.59,376.46,376.55,63601.0,377.1674,377.2273,376.0984,376.1883,63601.0
2025-05-09 10:20:00,376.42,376.42,374.61,374.92,58476.0,376.0584,376.0584,374.2502,374.5599,58476.0
2025-05-09 10:30:00,375.02,375.34,373.58,373.59,15213.0,374.6598,374.9795,373.2212,373.2312,15213.0
2025-05-09 10:40:00,373.75,374.81,373.58,374.75,26889.0,373.391,374.45,373.2212,374.39,26889.0
2025-05-09 10:50:00,374.69,375.34,374.5,375.14,61291.0,374.3301,374.9795,374.1403,374.7797,61291.0
2025-05-09 11:00:00,375.23,375.87,375.17,375.78,26218.0,374.8696,375.509,374.8096,375.4191,26218.0
2025-05-09 11:10:00,375.7,375.74,375.13,375.62,11603.0,375.3391,375.3791,374.7697,375.2592,11603.0
2025-05-09 11:20:00,375.33,375.48,374.55,375.21,353061.0,374.9695,375.1193,374.1902,374.8496,353061.0
2025-05-09 11:30:00,375.09,375.45,374.7,375.09,8682.0,374.7297,375.0894,374.3401,374.7297,8682.0
2025-05-09 11:40:00,374.95,375.6,374.86,375.5,22178.0,374.5899,375.2392,374.4999,375.1393,22178.0
2025-05-09 11:50:00,375.42,375.98,375.32,375.98,44801.0,375.0594,375.6189,374.9595,375.6189,44801.0
2025-05-09 12:00:00,375.79,375.8,374.61,374.62,24719.0,375.4291,375.439,374.2502,374.2602,24719.0
2025-05-09 12:10:00,374.54,374.91,374.16,374.69,11777.0,374.1803,374.5499,373.8006,374.3301,11777.0
2025-05-09 12:20:00,374.65,374.91,374.5,374.62,6455.0,374.2901,374.5499,374.1403,374.2602,6455.0
2025-05-09 12:30:00,374.48,375.1,374.45,374.67,54722.0,374.1203,374.7397,374.0903,374.3101,54722.0
2025-05-09 12:40:00,374.9,374.9,374.07,374.28,23225.0,374.5399,374.5399,373.7107,373.9205,23225.0
2025-05-09 12:50:00,374.32,374.8,374.25,374.33,126979.0,373.9605,374.44,373.8905,373.9705,126979.0
2025-05-09 13:00:00,374.31,374.53,374.13,374.39,6599.0,373.9505,374.1703,373.7706,374.0304,6599.0
2025-05-09 13:10:00,374.53,374.79,374.48,374.67,2526.0,374.1703,374.43,374.1203,374.3101,2526.0
2025-05-09 13:20:00,374.7,374.78,373.71,374.54,25532.0,374.3401,374.42,373.351,374.1803,25532.0
2025-05-09 13:30:00,374.33,374.77,374.26,374.77,14228.0,373.9705,374.41,373.9005,374.41,14228.0
2025-05-09 13:40:00,374.71,375.33,374.67,375.3,12004.0,374.3501,374.9695,374.3101,374.9395,12004.0
2025-05-09 13:50:00,375.17,375.48,374.9,375.41,29986.0,374.8096,375.1193,374.5399,375.0494,29986.0
2025-05-09 14:00:00,375.44,375.51,375.12,375.21,5149.0,375.0794,375.1493,374.7597,374.8496,5149.0
2025-05-09 14:10:00,375.0,375.24,374.53,374.75,5274.0,374.6398,374.8796,374.1703,374.39,5274.0
2025-05-09 14:20:00,374.8,374.97,374.71,374.73,6865.0,374.44,374.6098,374.3501,374.3701,6865.0
2025-05-09 14:30:00,374.8,375.16,374.69,374.78,23661.0,374.44,374.7997,374.3301,374.42,23661.0
2025-05-09 14:40:00,374.94,375.17,374.8,375.05,12382.0,374.5799,374.8096,374.44,374.6898,12382.0
2025-05-09 14:50:00,375.15,375.25,374.85,375.16,9450.0,374.7897,374.8896,374.49,374.7997,9450.0
2025-05-09 15:00:00,375.17,375.81,375.15,375.81,5291.0,374.8096,375.449,374.7897,375.449,5291.0
2025-05-09 15:10:00,375.8,375.85,375.33,375.6,8928.0,375.439,375.489,374.9695,375.2392,8928.0
2025-05-09 15:20:00,375.61,375.63,375.17,375.33,14621.0,375.2492,375.2692,374.8096,374.9695,14621.0
2025-05-09 15:30:00,375.33,375.44,374.83,375.15,12499.0,374.9695,375.0794,374.47,374.7897,12499.0
2025-05-09 15:40:00,375.18,375.27,374.89,374.92,74015.0,374.8196,374.9095,374.5299,374.5599,74015.0
2025-05-09 15:50:00,375.28,375.48,374.79,374.82,28119.0,374.9195,375.1193,374.43,374.46,28119.0
2025-05-12 09:30:00,389.23,389.3,386.23,386.45,142442.0,388.8561,388.9261,385.859,386.0788,142442.0
2025-05-12 09:40:00,386.44,386.79,385.85,386.73,18973.0,386.0688,386.4185,385.4794,386.3585,18973.0
2025-05-12 09:50:00,386.87,387.49,386.37,386.55,15082.0,386.4984,387.1178,385.9989,386.1787,15082.0
2025-05-12 10:00:00,386.57,387.41,386.24,387.12,26610.0,386.1987,387.0379,385.869,386.7482,26610.0
2025-05-12 10:10:00,387.05,388.04,387.04,387.8,23388.0,386.6782,387.6673,386.6682,387.4275,23388.0
2025-05-12 10:20:00,387.71,387.86,386.11,386.28,84768.0,387.3376,387.4875,385.7391,385.909,84768.0
2025-05-12 10:30:00,386.2,386.39,385.44,386.38,36083.0,385.8291,386.0189,385.0698,386.0089,36083.0
2025-05-12 10:40:00,386.43,387.65,386.4,387.23,51415.0,386.0588,387.2777,386.0289,386.8581,51415.0
2025-05-12 10:50:00,387.38,387.88,387.07,387.1,20862.0,387.0079,387.5074,386.6982,386.7282,20862.0
2025-05-12 11:00:00,387.05,387.72,387.0,387.16,54074.0,386.6782,387.3476,386.6283,386.7881,54074.0
2025-05-12 11:10:00,387.16,387.6,387.12,387.44,57186.0,386.7881,387.2277,386.7482,387.0679,57186.0
2025-05-12 11:20:00,387.42,387.6,386.77,387.43,415619.0,387.0479,387.2277,386.3985,387.0579,415619.0
2025-05-12 11:30:00,387.38,387.75,387.22,387.23,15061.0,387.0079,387.3776,386.8481,386.8581,15061.0
2025-05-12 11:40:00,387.33,387.46,387.0,387.46,153293.0,386.958,387.0878,386.6283,387.0878,153293.0
2025-05-12 11:50:00,387.39,387.39,386.91,386.96,7747.0,387.0179,387.0179,386.5384,386.5883,7747.0
2025-05-12 12:00:00,386.97,387.62,386.86,387.46,21171.0,386.5983,387.2477,386.4884,387.0878,21171.0
2025-05-12 12:10:00,387.7,387.94,387.49,387.69,20428.0,387.3276,387.5674,387.1178,387.3176,20428.0
2025-05-12 12:20:00,387.87,388.32,387.86,387.98,6354.0,387.4974,387.947,387.4875,387.6073,6354.0
2025-05-12 12:30:00,388.07,388.45,388.06,388.29,24047.0,387.6973,388.0769,387.6873,387.917,24047.0
2025-05-12 12:40:00,388.3,389.12,388.25,389.02,23097.0,387.927,388.7462,387.8771,388.6463,23097.0
2025-05-12 12:50:00,389.07,389.29,388.93,389.28,15798.0,388.6963,388.9161,388.5564,388.9061,15798.0
2025-05-12 13:00:00,389.27,390.18,389.1,390.18,9365.0,388.8961,389.8052,388.7263,389.8052,9365.0
2025-05-12 13:10:00,390.13,390.15,389.74,389.86,14315.0,389.7553,389.7753,389.3657,389.4855,14315.0
2025-05-12 13:20:00,389.8,389.8,389.45,389.53,4997.0,389.4256,389.4256,389.0759,389.1559,4997.0
2025-05-12 13:30:00,389.79,389.9,389.58,389.74,4010.0,389.4156,389.5255,389.2058,389.3657,4010.0
2025-05-12 13:40:00,389.68,390.07,389.68,389.91,8077.0,389.3057,389.6953,389.3057,389.5355,8077.0
2025-05-12 13:50:00,390.08,390.16,389.9,389.93,11462.0,389.7053,389.7852,389.5255,389.5555,11462.0
2025-05-12 14:00:00,390.07,390.12,389.91,389.91,9225.0,389.6953,389.7453,389.5355,389.5355,9225.0
2025-05-12 14:10:00,389.98,390.28,389.61,390.25,19527.0,389.6054,389.9051,389.2358,389.8752,19527.0
2025-05-12 14:20:00,390.22,390.3,390.09,390.3,33839.0,389.8452,389.9251,389.7153,389.9251,33839.0
2025-05-12 14:30:00,390.27,390.48,390.17,390.38,12157.0,389.8951,390.1049,389.7952,390.005,12157.0
2025-05-12 14:40:00,390.41,390.64,390.18,390.18,21662.0,390.035,390.2648,389.8052,389.8052,21662.0
2025-05-12 14:50:00,390.24,390.24,389.78,389.78,7286.0,389.8652,389.8652,389.4056,389.4056,7286.0
2025-05-12 15:00:00,389.72,390.31,389.51,390.19,18514.0,389.3457,389.9351,389.1359,389.8152,18514.0
2025-05-12 15:10:00,390.21,390.21,389.75,390.13,15686.0,389.8352,389.8352,389.3756,389.7553,15686.0
2025-05-12 15:20:00,390.11,390.11,389.41,389.58,21578.0,389.7353,389.7353,389.036,389.2058,21578.0
2025-05-12 15:30:00,389.51,389.83,389.48,389.5,14692.0,389.1359,389.4556,389.1059,389.1259,14692.0
2025-05-12 15:40:00,389.43,389.59,389.15,389.59,75809.0,389.0559,389.2158,388.7762,389.2158,75809.0
2025-05-12 15:50:00,389.77,390.91,389.77,390.9,75430.0,389.3956,390.5345,389.3956,390.5245,75430.0
2025-05-13 09:30:00,392.23,393.1,391.25,392.87,87007.0,391.8533,392.7224,390.8742,392.4926,87007.0
2025-05-13 09:40:00,392.87,393.35,392.69,393.09,29846.0,392.4926,392.9722,392.3128,392.7124,29846.0
2025-05-13 09:50:00,393.43,394.62,393.43,394.56,19271.0,393.0521,394.241,393.0521,394.181,19271.0
2025-05-13 10:00:00,394.45,395.56,394.44,395.31,14456.0,394.0711,395.1801,394.0611,394.9303,14456.0
2025-05-13 10:10:00,394.86,396.58,394.84,396.17,27172.0,394.4807,396.1991,394.4608,395.7895,27172.0
2025-05-13 10:20:00,395.98,396.4,395.76,396.03,8065.0,395.5997,396.0193,395.3799,395.6496,8065.0
2025-05-13 10:30:00,395.9,396.22,395.63,396.01,9895.0,395.5197,395.8394,395.25,395.6296,9895.0
2025-05-13 10:40:00,396.07,396.08,395.27,395.55,20776.0,395.6896,395.6996,394.8903,395.1701,20776.0
2025-05-13 10:50:00,395.83,396.51,395.83,396.4,19404.0,395.4498,396.1291,395.4498,396.0193,19404.0
2025-05-13 11:00:00,396.24,396.39,395.88,396.16,12143.0,395.8594,396.0093,395.4998,395.7795,12143.0
2025-05-13 11:10:00,396.24,396.68,396.14,396.63,16663.0,395.8594,396.299,395.7595,396.249,16663.0
2025-05-13 11:20:00,396.59,396.9,396.26,396.7,35151.0,396.2091,396.5188,395.8794,396.319,35151.0
2025-05-13 11:30:00,396.65,397.09,396.57,396.85,14493.0,396.269,396.7086,396.1891,396.4688,14493.0
2025-05-13 11:40:00,396.99,397.12,396.63,396.65,6932.0,396.6087,396.7386,396.249,396.269,6932.0
2025-05-13 11:50:00,396.69,396.89,396.53,396.81,36220.0,396.309,396.5088,396.1491,396.4289,36220.0
2025-05-13 12:00:00,396.67,396.68,396.13,396.38,5970.0,396.289,396.299,395.7495,395.9993,5970.0
2025-05-13 12:10:00,396.28,396.73,396.21,396.46,6651.0,395.8994,396.3489,395.8294,396.0792,6651.0
2025-05-13 12:20:00,396.31,397.09,396.31,397.02,7738.0,395.9293,396.7086,395.9293,396.6387,7738.0
2025-05-13 12:30:00,396.95,397.29,396.72,397.29,18825.0,396.5687,396.9084,396.3389,396.9084,18825.0
2025-05-13 12:40:00,397.27,397.66,397.18,397.6,16393.0,396.8884,397.278,396.7985,397.2181,16393.0
2025-05-13 12:50:00,397.63,397.7,397.35,397.39,16994.0,397.2481,397.318,396.9683,397.0083,16994.0
2025-05-13 13:00:00,397.33,397.44,397.14,397.3,22072.0,396.9484,397.0583,396.7585,396.9184,22072.0
2025-05-13 13:10:00,397.23,397.54,397.1,397.42,10979.0,396.8485,397.1582,396.7186,397.0383,10979.0
2025-05-13 13:20:00,397.37,397.44,397.26,397.41,11074.0,396.9883,397.0583,396.8784,397.0283,11074.0
2025-05-13 13:30:00,397.38,397.96,397.38,397.76,6392.0,396.9983,397.5778,396.9983,397.3779,6392.0
2025-05-13 13:40:00,397.92,397.92,397.54,397.9,7957.0,397.5378,397.5378,397.1582,397.5178,7957.0
2025-05-13 13:50:00,397.89,397.98,397.14,397.14,15025.0,397.5078,397.5977,396.7585,396.7585,15025.0
2025-05-13 14:00:00,397.13,397.26,396.71,396.92,17611.0,396.7486,396.8784,396.329,396.5388,17611.0
2025-05-13 14:10:00,396.95,397.36,396.95,397.28,10986.0,396.5687,396.9783,396.5687,396.8984,10986.0
2025-05-13 14:20:00,397.25,397.42,397.24,397.26,14693.0,396.8684,397.0383,396.8584,396.8784,14693.0
2025-05-13 14:30:00,397.2,397.33,397.05,397.18,9739.0,396.8185,396.9484,396.6686,396.7985,9739.0
2025-05-13 14:40:00,397.19,397.2,396.77,397.04,7801.0,396.8085,396.8185,396.3889,396.6586,7801.0
2025-05-13 14:50:00,396.87,397.77,396.87,397.71,10130.0,396.4888,397.3879,396.4888,397.328,10130.0
2025-05-13 15:00:00,397.67,397.79,397.47,397.54,96863.0,397.288,397.4079,397.0882,397.1582,96863.0
2025-05-13 15:10:00,397.62,398.07,397.62,397.93,15356.0,397.2381,397.6876,397.2381,397.5478,15356.0
2025-05-13 15:20:00,397.94,397.94,397.47,397.72,13428.0,397.5578,397.5578,397.0882,397.338,13428.0
2025-05-13 15:30:00,397.7,398.09,397.6,397.89,15765.0,397.318,397.7076,397.2181,397.5078,15765.0
2025-05-13 15:40:00,397.9,397.96,397.28,397.3,22209.0,397.5178,397.5778,396.8984,396.9184,22209.0
2025-05-13 15:50:00,397.43,397.76,396.59,396.62,88050.0,397.0483,397.3779,396.2091,396.239,88050.0
2025-05-14 09:30:00,398.01,400.0,398.01,399.55,19335.0,397.6277,399.6158,397.6277,399.1662,19335.0
2025-05-14 09:40:00,399.41,399.41,397.63,398.05,10990.0,399.0264,399.0264,397.2481,397.6677,10990.0
2025-05-14 09:50:00,398.05,398.62,397.52,398.62,24309.0,397.6677,398.2371,397.1382,398.2371,24309.0
2025-05-14 10:00:00,398.66,399.09,398.1,398.86,19714.0,398.2771,398.7067,397.7176,398.4769,19714.0
2025-05-14 10:10:00,398.59,398.89,398.02,398.38,16138.0,398.2072,398.5069,397.6377,397.9974,16138.0
2025-05-14 10:20:00,398.6,398.96,398.23,398.95,7096.0,398.2171,398.5768,397.8475,398.5668,7096.0
2025-05-14 10:30:00,398.96,399.11,398.51,398.81,7367.0,398.5768,398.7267,398.1272,398.4269,7367.0
2025-05-14 10:40:00,398.7,398.92,398.37,398.92,28803.0,398.317,398.5368,397.9874,398.5368,28803.0
2025-05-14 10:50:00,398.93,399.48,398.93,399.27,9659.0,398.5468,399.0963,398.5468,398.8865,9659.0
2025-05-14 11:00:00,399.2,399.24,397.98,398.68,38936.0,398.8166,398.8565,397.5977,398.2971,38936.0
2025-05-14 11:10:00,398.62,398.96,398.52,398.83,13009.0,398.2371,398.5768,398.1372,398.4469,13009.0
2025-05-14 11:20:00,398.91,399.65,398.75,399.55,14136.0,398.5268,399.2661,398.367,399.1662,14136.0
2025-05-14 11:30:00,399.36,399.66,399.36,399.58,9110.0,398.9764,399.2761,398.9764,399.1962,9110.0
2025-05-14 11:40:00,399.64,399.78,399.43,399.48,20433.0,399.2561,399.396,399.0463,399.0963,20433.0
2025-05-14 11:50:00,399.47,399.74,399.34,399.67,35920.0,399.0863,399.356,398.9564,399.2861,35920.0
2025-05-14 12:00:00,399.55,400.0,399.5,399.86,21340.0,399.1662,399.6158,399.1163,399.4759,21340.0
2025-05-14 12:10:00,399.89,399.89,399.49,399.49,8814.0,399.5059,399.5059,399.1063,399.1063,8814.0
2025-05-14 12:20:00,399.48,399.83,399.48,399.82,3998.0,399.0963,399.446,399.0963,399.436,3998.0
2025-05-14 12:30:00,399.85,400.4,399.69,399.71,13011.0,399.4659,400.0154,399.3061,399.3261,13011.0
2025-05-14 12:40:00,399.61,399.64,399.32,399.59,5192.0,399.2262,399.2561,398.9364,399.2062,5192.0
2025-05-14 12:50:00,399.48,399.58,399.31,399.35,13843.0,399.0963,399.1962,398.9265,398.9664,13843.0
2025-05-14 13:00:00,399.35,399.39,399.01,399.2,3904.0,398.9664,399.0064,398.6267,398.8166,3904.0
2025-05-14 13:10:00,398.95,398.97,398.27,398.67,17573.0,398.5668,398.5868,397.8875,398.2871,17573.0
2025-05-14 13:20:00,398.37,398.4,397.66,398.26,12923.0,397.9874,398.0173,397.278,397.8775,12923.0
2025-05-14 13:30:00,398.2,398.7,398.19,398.66,6454.0,397.8175,398.317,397.8075,398.2771,6454.0
2025-05-14 13:40:00,398.68,398.93,398.6,398.69,11130.0,398.2971,398.5468,398.2171,398.3071,11130.0
2025-05-14 13:50:00,398.84,399.21,398.82,399.18,8630.0,398.4569,398.8266,398.4369,398.7966,8630.0
2025-05-14 14:00:00,399.11,399.24,398.86,399.06,3546.0,398.7267,398.8565,398.4769,398.6767,3546.0
2025-05-14 14:10:00,399.01,399.31,398.76,399.26,14502.0,398.6267,398.9265,398.377,398.8765,14502.0
2025-05-14 14:20:00,399.28,399.29,398.61,398.81,14573.0,398.8965,398.9065,398.2271,398.4269,14573.0
2025-05-14 14:30:00,398.83,399.79,398.82,398.97,35478.0,398.4469,399.406,398.4369,398.5868,35478.0
2025-05-14 14:40:00,399.23,399.32,399.09,399.23,6761.0,398.8465,398.9364,398.7067,398.8465,6761.0
2025-05-14 14:50:00,399.25,399.49,399.09,399.25,8185.0,398.8665,399.1063,398.7067,398.8665,8185.0
2025-05-14 15:00:00,399.17,399.22,398.76,398.85,39429.0,398.7866,398.8365,398.377,398.4669,39429.0
2025-05-14 15:10:00,399.01,399.36,398.99,399.12,12578.0,398.6267,398.9764,398.6068,398.7366,12578.0
2025-05-14 15:20:00,399.13,399.17,398.49,398.8,22370.0,398.7466,398.7866,398.1072,398.4169,22370.0
2025-05-14 15:30:00,398.72,398.95,398.42,398.42,6752.0,398.337,398.5668,398.0373,398.0373,6752.0
2025-05-14 15:40:00,398.43,398.73,398.37,398.66,9910.0,398.0473,398.347,397.9874,398.2771,9910.0
2025-05-14 15:50:00,398.73,399.76,398.73,399.58,87247.0,398.347,399.376,398.347,399.1962,87247.0
2025-05-15 09:30:00,397.69,398.39,397.1,397.37,55833.0,397.308,398.0073,396.7186,396.9883,55833.0
2025-05-15 09:40:00,397.19,397.65,396.19,396.63,15512.0,396.8085,397.2681,395.8095,396.249,15512.0
2025-05-15 09:50:00,396.51,397.21,396.48,397.03,16164.0,396.1291,396.8285,396.0992,396.6486,16164.0
2025-05-15 10:00:00,397.39,398.02,397.14,397.47,13580.0,397.0083,397.6377,396.7585,397.0882,13580.0
2025-05-15 10:10:00,396.81,397.48,396.68,397.48,37526.0,396.4289,397.0982,396.299,397.0982,37526.0
2025-05-15 10:20:00,397.56,397.6,396.86,396.86,7663.0,397.1781,397.2181,396.4788,396.4788,7663.0
2025-05-15 10:30:00,396.91,396.99,396.22,396.38,101083.0,396.5288,396.6087,395.8394,395.9993,101083.0
2025-05-15 10:40:00,396.43,397.16,396.43,396.91,10339.0,396.0492,396.7785,396.0492,396.5288,10339.0
2025-05-15 10:50:00,396.69,397.37,396.55,397.31,17584.0,396.309,396.9883,396.1691,396.9284,17584.0
2025-05-15 11:00:00,397.3,398.11,397.3,397.94,48085.0,396.9184,397.7276,396.9184,397.5578,48085.0
2025-05-15 11:10:00,397.91,398.71,397.91,398.61,10654.0,397.5278,398.327,397.5278,398.2271,10654.0
2025-05-15 11:20:00,398.63,399.16,398.39,398.88,13243.0,398.2471,398.7766,398.0073,398.4969,13243.0
2025-05-15 11:30:00,398.65,398.83,398.47,398.83,26199.0,398.2671,398.4469,398.0873,398.4469,26199.0
2025-05-15 11:40:00,399.11,399.64,399.04,399.6,4393.0,398.7267,399.2561,398.6567,399.2162,4393.0
2025-05-15 11:50:00,399.47,399.47,399.12,399.37,7236.0,399.0863,399.0863,398.7366,398.9864,7236.0
2025-05-15 12:00:00,399.31,399.95,399.27,399.95,7141.0,398.9265,399.5658,398.8865,399.5658,7141.0
2025-05-15 12:10:00,399.89,399.9,399.43,399.53,114427.0,399.5059,399.5159,399.0463,399.1462,114427.0
2025-05-15 12:20:00,399.48,399.61,399.23,399.23,11883.0,399.0963,399.2262,398.8465,398.8465,11883.0
2025-05-15 12:30:00,399.49,400.0,399.25,399.99,61469.0,399.1063,399.6158,398.8665,399.6058,61469.0
2025-05-15 12:40:00,399.99,400.4,399.85,400.39,6224.0,399.6058,400.0154,399.4659,400.0054,6224.0
2025-05-15 12:50:00,400.38,400.39,400.07,400.23,8225.0,399.9954,400.0054,399.6857,399.8456,8225.0
2025-05-15 13:00:00,400.43,400.73,400.28,400.56,11521.0,400.0454,400.3451,399.8955,400.1753,11521.0
2025-05-15 13:10:00,400.47,400.78,400.34,400.77,7350.0,400.0853,400.395,399.9555,400.3851,7350.0
2025-05-15 13:20:00,400.87,401.0,400.69,400.83,8788.0,400.485,400.6148,400.3051,400.445,8788.0
2025-05-15 13:30:00,400.81,400.81,400.31,400.31,3212.0,400.425,400.425,399.9255,399.9255,3212.0
2025-05-15 13:40:00,400.3,400.6,400.18,400.18,7477.0,399.9155,400.2152,399.7956,399.7956,7477.0
2025-05-15 13:50:00,400.47,400.48,399.91,399.92,8865.0,400.0853,400.0953,399.5259,399.5359,8865.0
2025-05-15 14:00:00,399.95,399.95,399.47,399.72,9748.0,399.5658,399.5658,399.0863,399.3361,9748.0
2025-05-15 14:10:00,399.53,399.67,398.92,398.99,15472.0,399.1462,399.2861,398.5368,398.6068,15472.0
2025-05-15 14:20:00,398.52,399.2,398.5,399.18,14110.0,398.1372,398.8166,398.1172,398.7966,14110.0
2025-05-15 14:30:00,399.17,399.78,399.17,399.58,18425.0,398.7866,399.396,398.7866,399.1962,18425.0
2025-05-15 14:40:00,399.68,399.75,399.08,399.34,9885.0,399.2961,399.366,398.6967,398.9564,9885.0
2025-05-15 14:50:00,399.17,399.25,398.85,399.01,17426.0,398.7866,398.8665,398.4669,398.6267,17426.0
2025-05-15 15:00:00,398.94,399.42,398.69,398.79,22908.0,398.5568,399.0364,398.3071,398.407,22908.0
2025-05-15 15:10:00,398.7,399.24,398.59,398.89,30085.0,398.317,398.8565,398.2072,398.5069,30085.0
2025-05-15 15:20:00,398.82,398.83,397.29,397.61,29683.0,398.4369,398.4469,396.9084,397.2281,29683.0
2025-05-15 15:30:00,397.59,398.35,397.59,397.98,43080.0,397.2081,397.9674,397.2081,397.5977,43080.0
2025-05-15 15:40:00,398.08,398.64,398.08,398.46,14591.0,397.6976,398.2571,397.6976,398.0773,14591.0
2025-05-15 15:50:00,398.52,399.28,398.3,399.25,78517.0,398.1372,398.8965,397.9174,398.8665,78517.0
2025-05-16 09:30:00,400.89,400.89,399.73,400.44,31606.0,400.5049,400.5049,399.3461,400.0554,31606.0
2025-05-16 09:40:00,400.31,400.31,399.49,400.04,47986.0,399.9255,399.9255,399.1063,399.6558,47986.0
2025-05-16 09:50:00,400.14,400.35,399.82,400.28,22063.0,399.7557,399.9655,399.436,399.8955,22063.0
2025-05-16 10:00:00,400.13,400.4,399.62,399.92,18952.0,399.7457,400.0154,399.2362,399.5359,18952.0
2025-05-16 10:10:00,400.16,400.61,399.58,400.6,11454.0,399.7756,400.2252,399.1962,400.2152,11454.0
2025-05-16 10:20:00,400.54,400.54,399.76,399.84,25462.0,400.1553,400.1553,399.376,399.4559,25462.0
2025-05-16 10:30:00,399.78,399.78,399.0,399.07,69904.0,399.396,399.396,398.6168,398.6867,69904.0
2025-05-16 10:40:00,399.06,399.06,397.86,398.87,22068.0,398.6767,398.6767,397.4779,398.4869,22068.0
2025-05-16 10:50:00,398.89,399.42,398.89,399.16,22410.0,398.5069,399.0364,398.5069,398.7766,22410.0
2025-05-16 11:00:00,399.24,399.44,398.9,398.9,17320.0,398.8565,399.0563,398.5169,398.5169,17320.0
2025-05-16 11:10:00,398.87,399.51,398.87,399.23,11753.0,398.4869,399.1263,398.4869,398.8465,11753.0
2025-05-16 11:20:00,399.28,399.38,398.97,399.33,15757.0,398.8965,398.9964,398.5868,398.9464,15757.0
2025-05-16 11:30:00,399.42,400.0,399.42,399.67,12907.0,399.0364,399.6158,399.0364,399.2861,12907.0
2025-05-16 11:40:00,399.77,400.13,399.77,399.94,16887.0,399.386,399.7457,399.386,399.5559,16887.0
2025-05-16 11:50:00,399.94,400.04,399.54,399.66,19273.0,399.5559,399.6558,399.1562,399.2761,19273.0
2025-05-16 12:00:00,399.62,400.09,399.62,399.91,18602.0,399.2362,399.7057,399.2362,399.5259,18602.0
2025-05-16 12:10:00,399.94,400.33,399.9,400.23,13680.0,399.5559,399.9455,399.5159,399.8456,13680.0
2025-05-16 12:20:00,400.25,400.42,400.12,400.19,15178.0,399.8656,400.0354,399.7357,399.8056,15178.0
2025-05-16 12:30:00,400.29,400.37,399.96,400.15,22877.0,399.9055,399.9854,399.5758,399.7657,22877.0
2025-05-16 12:40:00,400.14,400.26,399.9,399.9,10382.0,399.7557,399.8755,399.5159,399.5159,10382.0
2025-05-16 12:50:00,399.99,400.25,399.98,400.23,9911.0,399.6058,399.8656,399.5958,399.8456,9911.0
2025-05-16 13:00:00,399.94,400.36,399.94,400.31,2580.0,399.5559,399.9755,399.5559,399.9255,2580.0
2025-05-16 13:10:00,400.21,400.74,400.18,400.69,31370.0,399.8256,400.3551,399.7956,400.3051,31370.0
2025-05-16 13:20:00,400.72,400.74,400.5,400.64,11716.0,400.3351,400.3551,400.1153,400.2552,11716.0
2025-05-16 13:30:00,400.74,400.99,400.7,400.77,5649.0,400.3551,400.6048,400.3151,400.3851,5649.0
2025-05-16 13:40:00,400.74,400.74,400.54,400.59,10041.0,400.3551,400.3551,400.1553,400.2052,10041.0
2025-05-16 13:50:00,400.58,400.58,400.22,400.38,3920.0,400.1952,400.1952,399.8356,399.9954,3920.0
2025-05-16 14:00:00,400.42,400.57,400.3,400.38,4793.0,400.0354,400.1852,399.9155,399.9954,4793.0
2025-05-16 14:10:00,400.36,400.71,400.31,400.58,8227.0,399.9755,400.3251,399.9255,400.1952,8227.0
2025-05-16 14:20:00,400.57,400.94,400.57,400.78,4185.0,400.1852,400.5549,400.1852,400.395,4185.0
2025-05-16 14:30:00,400.74,400.89,400.66,400.78,7208.0,400.3551,400.5049,400.2752,400.395,7208.0
2025-05-16 14:40:00,401.0,401.2,400.86,401.09,9210.0,400.6148,400.8146,400.475,400.7047,9210.0
2025-05-16 14:50:00,401.09,401.29,400.98,400.98,4487.0,400.7047,400.9046,400.5949,400.5949,4487.0
2025-05-16 15:00:00,400.97,401.53,400.96,401.29,8794.0,400.5849,401.1443,400.5749,400.9046,8794.0
2025-05-16 15:10:00,401.23,401.35,401.2,401.33,7722.0,400.8446,400.9645,400.8146,400.9445,7722.0
2025-05-16 15:20:00,401.31,401.31,401.07,401.16,4285.0,400.9245,400.9245,400.6848,400.7747,4285.0
2025-05-16 15:30:00,401.18,401.19,400.85,400.85,3128.0,400.7947,400.8047,400.465,400.465,3128.0
2025-05-16 15:40:00,400.75,401.18,400.63,401.12,4874.0,400.3651,400.7947,400.2452,400.7347,4874.0
2025-05-16 15:50:00,401.0,401.5,401.0,401.4,44142.0,400.6148,401.1144,400.6148,401.0145,44142.0
2025-05-19 09:30:00,396.06,397.93,396.06,397.91,67066.0,395.6796,397.5478,395.6796,397.5278,67066.0
2025-05-19 09:40:00,397.89,399.02,397.8,398.79,25325.0,397.5078,398.6367,397.4179,398.407,25325.0
2025-05-19 09:50:00,398.76,398.94,398.52,398.83,42983.0,398.377,398.5568,398.1372,398.4469,42983.0
2025-05-19 10:00:00,398.72,400.29,398.58,400.29,61765.0,398.337,399.9055,398.1972,399.9055,61765.0
2025-05-19 10:10:00,400.22,400.62,399.69,400.26,32296.0,399.8356,400.2352,399.3061,399.8755,32296.0
2025-05-19 10:20:00,400.35,400.35,399.09,399.51,19048.0,399.9655,399.9655,398.7067,399.1263,19048.0
2025-05-19 10:30:00,399.34,399.79,399.1,399.79,17362.0,398.9564,399.406,398.7167,399.406,17362.0
2025-05-19 10:40:00,399.63,399.85,398.92,399.02,14069.0,399.2462,399.4659,398.5368,398.6367,14069.0
2025-05-19 10:50:00,399.07,399.55,398.94,399.19,177359.0,398.6867,399.1662,398.5568,398.8066,177359.0
2025-05-19 11:00:00,399.24,399.57,399.17,399.37,10342.0,398.8565,399.1862,398.7866,398.9864,10342.0
2025-05-19 11:10:00,399.54,400.06,399.48,399.93,11323.0,399.1562,399.6757,399.0963,399.5459,11323.0
2025-05-19 11:20:00,399.83,399.83,399.32,399.43,12594.0,399.446,399.446,398.9364,399.0463,12594.0
2025-05-19 11:30:00,399.45,400.33,399.4,400.33,36023.0,399.0663,399.9455,399.0164,399.9455,36023.0
2025-05-19 11:40:00,400.47,400.7,399.81,399.81,6833.0,400.0853,400.3151,399.426,399.426,6833.0
2025-05-19 11:50:00,399.82,400.07,399.65,400.06,8531.0,399.436,399.6857,399.2661,399.6757,8531.0
2025-05-19 12:00:00,400.08,400.25,399.9,400.06,5044.0,399.6957,399.8656,399.5159,399.6757,5044.0
2025-05-19 12:10:00,400.21,400.39,400.03,400.03,6279.0,399.8256,400.0054,399.6458,399.6458,6279.0
2025-05-19 12:20:00,400.02,400.78,399.97,400.78,11593.0,399.6358,400.395,399.5858,400.395,11593.0
2025-05-19 12:30:00,400.77,400.77,400.37,400.53,63269.0,400.3851,400.3851,399.9854,400.1453,63269.0
2025-05-19 12:40:00,400.61,400.62,400.34,400.52,5321.0,400.2252,400.2352,399.9555,400.1353,5321.0
2025-05-19 12:50:00,400.55,401.15,400.52,401.15,6656.0,400.1653,400.7647,400.1353,400.7647,6656.0
2025-05-19 13:00:00,401.03,401.91,401.03,401.78,9324.0,400.6448,401.524,400.6448,401.3941,9324.0
2025-05-19 13:10:00,401.75,401.93,401.56,401.62,4997.0,401.3641,401.5439,401.1743,401.2342,4997.0
2025-05-19 13:20:00,401.61,401.93,401.55,401.6,20056.0,401.2242,401.5439,401.1643,401.2143,20056.0
2025-05-19 13:30:00,401.58,401.88,401.34,401.62,18408.0,401.1943,401.494,400.9545,401.2342,18408.0
2025-05-19 13:40:00,401.7,401.71,401.24,401.44,58838.0,401.3142,401.3242,400.8546,401.0544,58838.0
2025-05-19 13:50:00,401.37,401.48,401.18,401.18,5474.0,400.9845,401.0944,400.7947,400.7947,5474.0
2025-05-19 14:00:00,401.18,401.32,401.05,401.13,11229.0,400.7947,400.9345,400.6648,400.7447,11229.0
2025-05-19 14:10:00,401.02,401.09,400.28,400.42,17524.0,400.6348,400.7047,399.8955,400.0354,17524.0
2025-05-19 14:20:00,400.51,400.93,400.34,400.5,11158.0,400.1253,400.5449,399.9555,400.1153,11158.0
2025-05-19 14:30:00,400.56,401.17,400.42,401.15,10236.0,400.1753,400.7847,400.0354,400.7647,10236.0
2025-05-19 14:40:00,401.14,401.18,400.71,400.87,11274.0,400.7547,400.7947,400.3251,400.485,11274.0
2025-05-19 14:50:00,400.89,401.19,400.89,401.17,11386.0,400.5049,400.8047,400.5049,400.7847,11386.0
2025-05-19 15:00:00,401.18,401.34,400.87,400.92,9467.0,400.7947,400.9545,400.485,400.5349,9467.0
2025-05-19 15:10:00,400.81,400.98,400.54,400.62,5302.0,400.425,400.5949,400.1553,400.2352,5302.0
2025-05-19 15:20:00,400.6,400.79,400.25,400.53,5630.0,400.2152,400.405,399.8656,400.1453,5630.0
2025-05-19 15:30:00,400.56,400.9,400.55,400.84,5844.0,400.1753,400.5149,400.1653,400.455,5844.0
2025-05-19 15:40:00,400.72,401.1,400.5,401.1,6497.0,400.3351,400.7147,400.1153,400.7147,6497.0
2025-05-19 15:50:00,401.25,401.77,401.01,401.61,23813.0,400.8646,401.3841,400.6248,401.2242,23813.0
2025-05-20 09:30:00,399.79,400.34,399.61,400.09,36555.0,399.406,399.9555,399.2262,399.7057,36555.0
2025-05-20 09:40:00,400.24,400.4,398.82,399.25,6772.0,399.8556,400.0154,398.4369,398.8665,6772.0
2025-05-20 09:50:00,399.01,399.91,398.61,399.25,7809.0,398.6267,399.5259,398.2271,398.8665,7809.0
2025-05-20 10:00:00,399.31,399.72,398.9,398.95,13462.0,398.9265,399.3361,398.5169,398.5668,13462.0
2025-05-20 10:10:00,398.8,399.68,398.73,399.44,27949.0,398.4169,399.2961,398.347,399.0563,27949.0
2025-05-20 10:20:00,399.49,399.81,399.08,399.21,24215.0,399.1063,399.426,398.6967,398.8266,24215.0
2025-05-20 10:30:00,399.26,400.05,399.13,399.98,11850.0,398.8765,399.6657,398.7466,399.5958,11850.0
2025-05-20 10:40:00,400.04,400.26,399.95,400.26,4291.0,399.6558,399.8755,399.5658,399.8755,4291.0
2025-05-20 10:50:00,400.17,400.24,399.44,399.5,16462.0,399.7856,399.8556,399.0563,399.1163,16462.0
2025-05-20 11:00:00,399.21,399.63,399.17,399.48,16399.0,398.8266,399.2462,398.7866,399.0963,16399.0
2025-05-20 11:10:00,399.48,399.84,399.39,399.7,21331.0,399.0963,399.4559,399.0064,399.3161,21331.0
2025-05-20 11:20:00,399.73,399.81,399.39,399.71,9496.0,399.3461,399.426,399.0064,399.3261,9496.0
2025-05-20 11:30:00,399.73,399.82,399.47,399.55,14871.0,399.3461,399.436,399.0863,399.1662,14871.0
2025-05-20 11:40:00,399.42,399.66,399.14,399.57,8083.0,399.0364,399.2761,398.7566,399.1862,8083.0
2025-05-20 11:50:00,399.55,400.11,399.52,399.83,19667.0,399.1662,399.7257,399.1363,399.446,19667.0
2025-05-20 12:00:00,399.88,399.9,399.43,399.45,32997.0,399.4959,399.5159,399.0463,399.0663,32997.0
2025-05-20 12:10:00,399.45,399.55,399.19,399.45,4163.0,399.0663,399.1662,398.8066,399.0663,4163.0
2025-05-20 12:20:00,399.53,399.73,399.21,399.73,18988.0,399.1462,399.3461,398.8266,399.3461,18988.0
2025-05-20 12:30:00,399.63,400.14,399.63,400.14,6476.0,399.2462,399.7557,399.2462,399.7557,6476.0
2025-05-20 12:40:00,400.21,400.35,400.05,400.31,4835.0,399.8256,399.9655,399.6657,399.9255,4835.0
2025-05-20 12:50:00,400.22,400.4,400.1,400.17,15066.0,399.8356,400.0154,399.7157,399.7856,15066.0
2025-05-20 13:00:00,400.13,400.47,400.08,400.46,4056.0,399.7457,400.0853,399.6957,400.0754,4056.0
2025-05-20 13:10:00,400.41,400.44,400.04,400.14,8332.0,400.0254,400.0554,399.6558,399.7557,8332.0
2025-05-20 13:20:00,400.08,400.25,399.94,400.11,6723.0,399.6957,399.8656,399.5559,399.7257,6723.0
2025-05-20 13:30:00,400.11,400.11,399.37,399.42,11997.0,399.7257,399.7257,398.9864,399.0364,11997.0
2025-05-20 13:40:00,399.38,399.7,399.37,399.43,1943.0,398.9964,399.3161,398.9864,399.0463,1943.0
2025-05-20 13:50:00,399.31,399.63,399.25,399.53,11811.0,398.9265,399.2462,398.8665,399.1462,11811.0
2025-05-20 14:00:00,399.53,399.84,399.46,399.49,6805.0,399.1462,399.4559,399.0763,399.1063,6805.0
2025-05-20 14:10:00,399.66,399.78,399.21,399.38,10830.0,399.2761,399.396,398.8266,398.9964,10830.0
2025-05-20 14:20:00,399.24,399.24,397.81,397.99,18950.0,398.8565,398.8565,397.4279,397.6077,18950.0
2025-05-20 14:30:00,397.93,398.54,397.92,398.54,37085.0,397.5478,398.1572,397.5378,398.1572,37085.0
2025-05-20 14:40:00,398.32,398.32,397.87,398.0,20373.0,397.9374,397.9374,397.4878,397.6177,20373.0
2025-05-20 14:50:00,398.18,398.25,397.9,397.9,9893.0,397.7975,397.8675,397.5178,397.5178,9893.0
2025-05-20 15:00:00,397.88,397.91,396.94,397.56,10796.0,397.4978,397.5278,396.5587,397.1781,10796.0
2025-05-20 15:10:00,397.71,398.29,397.56,398.28,15698.0,397.328,397.9074,397.1781,397.8974,15698.0
2025-05-20 15:20:00,398.33,398.65,398.27,398.46,10216.0,397.9474,398.2671,397.8875,398.0773,10216.0
2025-05-20 15:30:00,398.49,399.15,398.48,399.06,19449.0,398.1072,398.7666,398.0973,398.6767,19449.0
2025-05-20 15:40:00,399.09,399.12,398.54,398.65,18228.0,398.7067,398.7366,398.1572,398.2671,18228.0
2025-05-20 15:50:00,398.74,399.68,398.53,399.57,43415.0,398.357,399.2961,398.1472,399.1862,43415.0
2025-05-21 09:30:00,396.68,397.55,396.32,397.41,76096.0,396.299,397.1681,395.9393,397.0283,76096.0
2025-05-21 09:40:00,397.35,398.28,397.06,398.28,15228.0,396.9683,397.8974,396.6786,397.8974,15228.0
2025-05-21 09:50:00,398.38,398.65,398.01,398.01,16497.0,397.9974,398.2671,397.6277,397.6277,16497.0
2025-05-21 10:00:00,398.25,399.12,398.01,398.77,57083.0,397.8675,398.7366,397.6277,398.387,57083.0
2025-05-21 10:10:00,398.76,398.76,398.19,398.33,4636.0,398.377,398.377,397.8075,397.9474,4636.0
2025-05-21 10:20:00,398.32,398.68,398.09,398.27,6864.0,397.9374,398.2971,397.7076,397.8875,6864.0
2025-05-21 10:30:00,398.35,398.58,397.93,398.34,6026.0,397.9674,398.1972,397.5478,397.9574,6026.0
2025-05-21 10:40:00,398.39,398.53,398.03,398.33,3444.0,398.0073,398.1472,397.6477,397.9474,3444.0
2025-05-21 10:50:00,398.34,399.45,398.34,399.45,10936.0,397.9574,399.0663,397.9574,399.0663,10936.0
2025-05-21 11:00:00,399.38,400.39,399.29,400.31,15534.0,398.9964,400.0054,398.9065,399.9255,15534.0
2025-05-21 11:10:00,400.27,400.52,400.04,400.33,15333.0,399.8855,400.1353,399.6558,399.9455,15333.0
2025-05-21 11:20:00,400.44,400.78,400.15,400.48,10459.0,400.0554,400.395,399.7657,400.0953,10459.0
2025-05-21 11:30:00,400.35,400.43,399.95,400.27,8079.0,399.9655,400.0454,399.5658,399.8855,8079.0
2025-05-21 11:40:00,400.27,400.53,400.1,400.38,29619.0,399.8855,400.1453,399.7157,399.9954,29619.0
2025-05-21 11:50:00,400.31,400.8,400.3,400.46,3791.0,399.9255,400.415,399.9155,400.0754,3791.0
2025-05-21 12:00:00,400.45,401.01,400.45,400.9,21979.0,400.0654,400.6248,400.0654,400.5149,21979.0
2025-05-21 12:10:00,400.94,400.95,400.65,400.71,11165.0,400.5549,400.5649,400.2652,400.3251,11165.0
2025-05-21 12:20:00,400.53,400.61,400.34,400.57,38486.0,400.1453,400.2252,399.9555,400.1852,38486.0
2025-05-21 12:30:00,400.57,400.81,400.5,400.67,7110.0,400.1852,400.425,400.1153,400.2852,7110.0
2025-05-21 12:40:00,400.59,401.14,400.58,401.09,3575.0,400.2052,400.7547,400.1952,400.7047,3575.0
2025-05-21 12:50:00,401.03,401.09,400.35,400.39,2799.0,400.6448,400.7047,399.9655,400.0054,2799.0
2025-05-21 13:00:00,400.32,400.4,399.4,399.4,8136.0,399.9355,400.0154,399.0164,399.0164,8136.0
2025-05-21 13:10:00,399.37,399.37,397.08,397.43,9565.0,398.9864,398.9864,396.6986,397.0483,9565.0
2025-05-21 13:20:00,397.56,397.56,394.36,394.4,18039.0,397.1781,397.1781,393.9812,394.0212,18039.0
2025-05-21 13:30:00,394.37,396.92,393.87,396.92,23278.0,393.9912,396.5388,393.4917,396.5388,23278.0
2025-05-21 13:40:00,396.81,396.83,395.76,396.08,15947.0,396.4289,396.4488,395.3799,395.6996,15947.0
2025-05-21 13:50:00,395.94,396.3,395.31,395.8,8082.0,395.5597,395.9194,394.9303,395.4198,8082.0
2025-05-21 14:00:00,395.96,395.97,394.91,395.88,13215.0,395.5797,395.5897,394.5307,395.4998,13215.0
2025-05-21 14:10:00,395.54,395.54,394.85,395.15,8177.0,395.1601,395.1601,394.4707,394.7705,8177.0
2025-05-21 14:20:00,394.49,395.4,394.43,395.36,6016.0,394.1111,395.0202,394.0511,394.9803,6016.0
2025-05-21 14:30:00,395.21,395.93,395.21,395.33,8757.0,394.8304,395.5497,394.8304,394.9503,8757.0
2025-05-21 14:40:00,395.85,395.85,395.04,395.12,6562.0,395.4698,395.4698,394.6606,394.7405,6562.0
2025-05-21 14:50:00,394.59,394.96,393.97,394.31,10006.0,394.211,394.5806,393.5916,393.9313,10006.0
2025-05-21 15:00:00,394.17,394.71,393.01,393.01,9123.0,393.7914,394.3309,392.6325,392.6325,9123.0
2025-05-21 15:10:00,392.95,393.6,392.7,392.94,10199.0,392.5726,393.2219,392.3228,392.5626,10199.0
2025-05-21 15:20:00,392.97,393.15,392.21,392.62,8749.0,392.5925,392.7724,391.8333,392.2429,8749.0
2025-05-21 15:30:00,393.06,394.06,392.79,394.05,9755.0,392.6825,393.6815,392.4127,393.6715,9755.0
2025-05-21 15:40:00,394.21,394.53,393.99,394.23,7673.0,393.8314,394.1511,393.6116,393.8513,7673.0
2025-05-21 15:50:00,394.17,394.65,393.55,393.59,14396.0,393.7914,394.2709,393.172,393.212,14396.0
2025-05-22 09:30:00,393.65,394.75,392.87,393.83,33102.0,393.2719,394.3708,392.4926,393.4517,33102.0
2025-05-22 09:40:00,393.81,394.65,393.64,394.38,41819.0,393.4317,394.2709,393.2619,394.0012,41819.0
2025-05-22 09:50:00,394.39,396.55,394.11,396.4,31112.0,394.0112,396.1691,393.7315,396.0193,31112.0
2025-05-22 10:00:00,396.72,397.09,396.4,397.04,13775.0,396.3389,396.7086,396.0193,396.6586,13775.0
2025-05-22 10:10:00,396.69,396.74,395.83,396.0,35352.0,396.309,396.3589,395.4498,395.6196,35352.0
2025-05-22 10:20:00,395.91,395.95,395.13,395.47,8160.0,395.5297,395.5697,394.7505,395.0901,8160.0
2025-05-22 10:30:00,395.59,396.02,395.0,395.21,127417.0,395.21,395.6396,394.6206,394.8304,127417.0
2025-05-22 10:40:00,395.18,395.82,395.01,395.27,15075.0,394.8004,395.4398,394.6306,394.8903,15075.0
2025-05-22 10:50:00,395.3,395.36,394.27,395.27,12212.0,394.9203,394.9803,393.8913,394.8903,12212.0
2025-05-22 11:00:00,395.44,395.83,395.18,395.67,8361.0,395.0602,395.4498,394.8004,395.29,8361.0
2025-05-22 11:10:00,395.73,395.74,394.91,395.27,7679.0,395.3499,395.3599,394.5307,394.8903,7679.0
2025-05-22 11:20:00,395.44,396.03,394.96,395.02,33047.0,395.0602,395.6496,394.5806,394.6406,33047.0
2025-05-22 11:30:00,394.93,395.78,394.89,395.71,15922.0,394.5507,395.3998,394.5107,395.3299,15922.0
2025-05-22 11:40:00,395.53,396.24,395.51,395.79,7218.0,395.1501,395.8594,395.1301,395.4098,7218.0
2025-05-22 11:50:00,395.8,396.0,395.55,396.0,31806.0,395.4198,395.6196,395.1701,395.6196,31806.0
2025-05-22 12:00:00,396.08,396.27,395.62,396.07,15593.0,395.6996,395.8894,395.24,395.6896,15593.0
2025-05-22 12:10:00,396.09,396.98,396.09,396.38,27859.0,395.7096,396.5987,395.7096,395.9993,27859.0
2025-05-22 12:20:00,396.32,396.45,395.97,396.11,33630.0,395.9393,396.0692,395.5897,395.7295,33630.0
2025-05-22 12:30:00,396.01,396.07,395.6,395.83,32680.0,395.6296,395.6896,395.22,395.4498,32680.0
2025-05-22 12:40:00,395.76,395.96,395.25,395.25,26389.0,395.3799,395.5797,394.8704,394.8704,26389.0
2025-05-22 12:50:00,395.19,395.64,395.0,395.06,7763.0,394.8104,395.26,394.6206,394.6805,7763.0
2025-05-22 13:00:00,395.21,395.25,394.82,394.84,6777.0,394.8304,394.8704,394.4408,394.4608,6777.0
2025-05-22 13:10:00,394.78,395.59,394.7,395.39,5689.0,394.4008,395.21,394.3209,395.0102,5689.0
2025-05-22 13:20:00,395.41,396.13,395.41,396.05,17995.0,395.0302,395.7495,395.0302,395.6696,17995.0
2025-05-22 13:30:00,396.03,396.23,395.77,395.99,7598.0,395.6496,395.8494,395.3899,395.6096,7598.0
2025-05-22 13:40:00,396.01,396.48,396.01,396.38,5085.0,395.6296,396.0992,395.6296,395.9993,5085.0
2025-05-22 13:50:00,396.26,396.88,396.13,396.59,6167.0,395.8794,396.4988,395.7495,396.2091,6167.0
2025-05-22 14:00:00,396.48,396.79,396.33,396.55,14000.0,396.0992,396.4089,395.9493,396.1691,14000.0
2025-05-22 14:10:00,396.51,396.82,396.34,396.82,9393.0,396.1291,396.4389,395.9593,396.4389,9393.0
2025-05-22 14:20:00,396.91,396.94,396.48,396.58,15277.0,396.5288,396.5587,396.0992,396.1991,15277.0
2025-05-22 14:30:00,396.51,396.84,396.39,396.4,15327.0,396.1291,396.4588,396.0093,396.0193,15327.0
2025-05-22 14:40:00,396.34,396.67,396.25,396.56,5655.0,395.9593,396.289,395.8694,396.1791,5655.0
2025-05-22 14:50:00,396.64,397.12,396.51,396.94,6737.0,396.259,396.7386,396.1291,396.5587,6737.0
2025-05-22 15:00:00,396.93,397.47,396.93,397.27,9516.0,396.5487,397.0882,396.5487,396.8884,9516.0
2025-05-22 15:10:00,397.11,397.32,397.01,397.01,20049.0,396.7286,396.9384,396.6287,396.6287,20049.0
2025-05-22 15:20:00,397.08,397.4,396.8,397.29,15732.0,396.6986,397.0183,396.4189,396.9084,15732.0
2025-05-22 15:30:00,397.32,397.32,396.48,396.72,8746.0,396.9384,396.9384,396.0992,396.3389,8746.0
2025-05-22 15:40:00,396.48,396.57,395.66,396.18,10882.0,396.0992,396.1891,395.28,395.7995,10882.0
2025-05-22 15:50:00,396.22,396.71,394.4,394.58,109770.0,395.8394,396.329,394.0212,394.201,109770.0
2025-05-23 09:30:00,388.3,390.68,388.3,390.25,31815.0,387.927,390.3047,387.927,389.8752,31815.0
2025-05-23 09:40:00,390.04,390.41,388.94,389.17,11085.0,389.6654,390.035,388.5664,388.7962,11085.0
2025-05-23 09:50:00,389.11,389.9,388.91,389.56,46940.0,388.7363,389.5255,388.5364,389.1858,46940.0
2025-05-23 10:00:00,389.82,390.53,389.57,390.32,23963.0,389.4456,390.1549,389.1958,389.9451,23963.0
2025-05-23 10:10:00,390.29,391.34,390.01,390.42,17043.0,389.9151,390.9641,389.6354,390.045,17043.0
2025-05-23 10:20:00,390.35,391.35,389.99,390.41,22434.0,389.9751,390.9741,389.6154,390.035,22434.0
2025-05-23 10:30:00,390.61,391.19,390.48,391.1,119692.0,390.2348,390.8143,390.1049,390.7243,119692.0
2025-05-23 10:40:00,391.29,391.32,390.73,391.21,5610.0,390.9142,390.9441,390.3547,390.8342,5610.0
2025-05-23 10:50:00,390.58,390.77,389.99,390.05,8610.0,390.2048,390.3947,389.6154,389.6754,8610.0
2025-05-23 11:00:00,390.07,390.45,389.68,390.08,11644.0,389.6953,390.075,389.3057,389.7053,11644.0
2025-05-23 11:10:00,390.23,390.32,389.53,390.31,4803.0,389.8552,389.9451,389.1559,389.9351,4803.0
2025-05-23 11:20:00,390.25,390.84,390.23,390.72,16873.0,389.8752,390.4646,389.8552,390.3447,16873.0
2025-05-23 11:30:00,390.8,391.62,390.76,391.1,39737.0,390.4246,391.2438,390.3847,390.7243,39737.0
2025-05-23 11:40:00,391.07,391.41,391.0,391.2,9398.0,390.6944,391.034,390.6244,390.8242,9398.0
2025-05-23 11:50:00,391.09,391.11,390.5,390.54,27349.0,390.7144,390.7343,390.1249,390.1649,27349.0
2025-05-23 12:00:00,390.47,391.03,390.09,390.66,28231.0,390.0949,390.6544,389.7153,390.2848,28231.0
2025-05-23 12:10:00,390.7,390.77,390.31,390.43,41385.0,390.3247,390.3947,389.9351,390.055,41385.0
2025-05-23 12:20:00,390.5,391.25,390.5,391.12,7380.0,390.1249,390.8742,390.1249,390.7443,7380.0
2025-05-23 12:30:00,390.92,391.14,390.39,391.08,9671.0,390.5445,390.7643,390.015,390.7044,9671.0
2025-05-23 12:40:00,391.07,391.35,390.92,391.35,16139.0,390.6944,390.9741,390.5445,390.9741,16139.0
2025-05-23 12:50:00,391.49,391.49,390.97,391.1,12804.0,391.114,391.114,390.5945,390.7243,12804.0
2025-05-23 13:00:00,391.02,391.64,390.87,391.62,6260.0,390.6444,391.2638,390.4946,391.2438,6260.0
2025-05-23 13:10:00,391.83,392.51,391.58,392.44,29362.0,391.4536,392.133,391.2039,392.0631,29362.0
2025-05-23 13:20:00,392.37,392.62,392.23,392.62,15396.0,391.9931,392.2429,391.8533,392.2429,15396.0
2025-05-23 13:30:00,392.61,392.61,392.05,392.21,6170.0,392.2329,392.2329,391.6734,391.8333,6170.0
2025-05-23 13:40:00,391.9,392.17,391.78,392.12,3546.0,391.5236,391.7933,391.4037,391.7434,3546.0
2025-05-23 13:50:00,392.55,392.69,392.14,392.4,18081.0,392.173,392.3128,391.7633,392.0231,18081.0
2025-05-23 14:00:00,392.36,392.96,392.32,392.92,28285.0,391.9831,392.5826,391.9432,392.5426,28285.0
2025-05-23 14:10:00,392.78,392.91,392.21,392.31,16157.0,392.4027,392.5326,391.8333,391.9332,16157.0
2025-05-23 14:20:00,392.33,392.52,391.67,392.06,24866.0,391.9532,392.143,391.2938,391.6834,24866.0
2025-05-23 14:30:00,392.26,392.63,392.19,392.27,5261.0,391.8832,392.2529,391.8133,391.8932,5261.0
2025-05-23 14:40:00,392.36,392.38,391.78,392.04,7087.0,391.9831,392.0031,391.4037,391.6634,7087.0
2025-05-23 14:50:00,392.23,392.29,391.9,391.9,4303.0,391.8533,391.9132,391.5236,391.5236,4303.0
2025-05-23 15:00:00,392.03,392.21,391.55,392.2,10457.0,391.6535,391.8333,391.1739,391.8233,10457.0
2025-05-23 15:10:00,392.13,392.55,391.7,391.77,9192.0,391.7534,392.173,391.3238,391.3937,9192.0
2025-05-23 15:20:00,391.68,391.68,391.02,391.48,6704.0,391.3038,391.3038,390.6444,391.104,6704.0
2025-05-23 15:30:00,391.49,392.05,391.41,392.04,19812.0,391.114,391.6734,391.034,391.6634,19812.0
2025-05-23 15:40:00,392.02,392.16,391.31,391.39,13880.0,391.6435,391.7833,390.9341,391.0141,13880.0
2025-05-23 15:50:00,391.4,391.68,390.34,390.62,53360.0,391.0241,391.3038,389.9651,390.2448,53360.0
2025-05-27 09:30:00,396.08,396.76,395.35,395.62,46006.0,395.6996,396.3789,394.9703,395.24,46006.0
2025-05-27 09:40:00,395.84,396.42,395.53,396.27,10245.0,395.4598,396.0392,395.1501,395.8894,10245.0
2025-05-27 09:50:00,395.99,396.81,395.98,396.81,6017.0,395.6096,396.4289,395.5997,396.4289,6017.0
2025-05-27 10:00:00,396.95,397.8,396.95,397.7,14249.0,396.5687,397.4179,396.5687,397.318,14249.0
2025-05-27 10:10:00,397.84,398.24,397.74,398.24,6275.0,397.4579,397.8575,397.358,397.8575,6275.0
2025-05-27 10:20:00,398.21,398.36,397.92,398.05,29381.0,397.8275,397.9774,397.5378,397.6677,29381.0
2025-05-27 10:30:00,398.13,398.32,397.84,398.17,15415.0,397.7476,397.9374,397.4579,397.7876,15415.0
2025-05-27 10:40:00,398.12,398.38,397.94,398.08,7608.0,397.7376,397.9974,397.5578,397.6976,7608.0
2025-05-27 10:50:00,398.08,398.3,397.68,397.75,13485.0,397.6976,397.9174,397.298,397.368,13485.0
2025-05-27 11:00:00,397.77,398.02,397.74,397.9,20182.0,397.3879,397.6377,397.358,397.5178,20182.0
2025-05-27 11:10:00,397.88,398.23,397.86,398.17,364675.0,397.4978,397.8475,397.4779,397.7876,364675.0
2025-05-27 11:20:00,398.17,398.54,397.94,398.38,71603.0,397.7876,398.1572,397.5578,397.9974,71603.0
2025-05-27 11:30:00,398.36,398.41,398.12,398.19,143985.0,397.9774,398.0273,397.7376,397.8075,143985.0
2025-05-27 11:40:00,398.12,398.41,397.99,398.39,9471.0,397.7376,398.0273,397.6077,398.0073,9471.0
2025-05-27 11:50:00,398.4,398.67,398.3,398.62,21429.0,398.0173,398.2871,397.9174,398.2371,21429.0
2025-05-27 12:00:00,398.58,398.92,398.53,398.87,54209.0,398.1972,398.5368,398.1472,398.4869,54209.0
2025-05-27 12:10:00,398.81,399.07,398.81,398.91,64594.0,398.4269,398.6867,398.4269,398.5268,64594.0
2025-05-27 12:20:00,398.88,399.13,398.85,398.88,17012.0,398.4969,398.7466,398.4669,398.4969,17012.0
2025-05-27 12:30:00,398.96,399.75,398.96,399.75,24056.0,398.5768,399.366,398.5768,399.366,24056.0
2025-05-27 12:40:00,399.75,399.82,399.36,399.4,4913.0,399.366,399.436,398.9764,399.0164,4913.0
2025-05-27 12:50:00,399.39,399.58,399.31,399.31,46811.0,399.0064,399.1962,398.9265,398.9265,46811.0
2025-05-27 13:00:00,399.33,399.6,399.29,399.47,5701.0,398.9464,399.2162,398.9065,399.0863,5701.0
2025-05-27 13:10:00,399.54,399.84,399.43,399.81,19018.0,399.1562,399.4559,399.0463,399.426,19018.0
2025-05-27 13:20:00,399.8,399.87,399.67,399.72,5914.0,399.416,399.4859,399.2861,399.3361,5914.0
2025-05-27 13:30:00,399.73,399.81,399.61,399.65,8006.0,399.3461,399.426,399.2262,399.2661,8006.0
2025-05-27 13:40:00,399.67,400.06,399.65,400.06,20760.0,399.2861,399.6757,399.2661,399.6757,20760.0
2025-05-27 13:50:00,399.99,400.2,399.91,400.17,10677.0,399.6058,399.8156,399.5259,399.7856,10677.0
2025-05-27 14:00:00,400.14,400.35,399.98,400.12,15913.0,399.7557,399.9655,399.5958,399.7357,15913.0
2025-05-27 14:10:00,400.04,400.14,399.89,399.96,8869.0,399.6558,399.7557,399.5059,399.5758,8869.0
2025-05-27 14:20:00,399.88,400.0,399.66,399.77,33277.0,399.4959,399.6158,399.2761,399.386,33277.0
2025-05-27 14:30:00,399.92,399.92,399.73,399.78,5740.0,399.5359,399.5359,399.3461,399.396,5740.0
2025-05-27 14:40:00,399.78,399.78,399.49,399.71,22885.0,399.396,399.396,399.1063,399.3261,22885.0
2025-05-27 14:50:00,399.7,399.72,399.5,399.52,8086.0,399.3161,399.3361,399.1163,399.1363,8086.0
2025-05-27 15:00:00,399.37,399.7,399.36,399.64,12211.0,398.9864,399.3161,398.9764,399.2561,12211.0
2025-05-27 15:10:00,399.55,399.58,399.32,399.39,13207.0,399.1662,399.1962,398.9364,399.0064,13207.0
2025-05-27 15:20:00,399.5,399.61,399.4,399.48,5467.0,399.1163,399.2262,399.0164,399.0963,5467.0
2025-05-27 15:30:00,399.39,399.43,399.1,399.34,17710.0,399.0064,399.0463,398.7167,398.9564,17710.0
2025-05-27 15:40:00,399.34,399.62,399.14,399.22,17377.0,398.9564,399.2362,398.7566,398.8365,17377.0
2025-05-27 15:50:00,399.25,400.07,399.14,400.03,65328.0,398.8665,399.6857,398.7566,399.6458,65328.0
2025-05-28 09:30:00,400.68,401.95,400.55,401.82,11166.0,400.2951,401.5639,400.1653,401.434,11166.0
2025-05-28 09:40:00,402.0,402.09,400.42,400.47,9689.0,401.6139,401.7038,400.0354,400.0853,9689.0
2025-05-28 09:50:00,400.49,400.74,400.06,400.06,19110.0,400.1053,400.3551,399.6757,399.6757,19110.0
2025-05-28 10:00:00,400.27,400.42,400.07,400.2,9692.0,399.8855,400.0354,399.6857,399.8156,9692.0
2025-05-28 10:10:00,400.02,400.26,399.92,400.04,7220.0,399.6358,399.8755,399.5359,399.6558,7220.0
2025-05-28 10:20:00,400.03,400.14,399.75,399.88,3392.0,399.6458,399.7557,399.366,399.4959,3392.0
2025-05-28 10:30:00,399.84,399.89,399.38,399.41,10039.0,399.4559,399.5059,398.9964,399.0264,10039.0
2025-05-28 10:40:00,399.49,399.79,399.49,399.75,5294.0,399.1063,399.406,399.1063,399.366,5294.0
2025-05-28 10:50:00,399.76,399.8,399.23,399.28,10091.0,399.376,399.416,398.8465,398.8965,10091.0
2025-05-28 11:00:00,399.26,399.89,399.25,399.77,2135.0,398.8765,399.5059,398.8665,399.386,2135.0
2025-05-28 11:10:00,399.67,399.69,399.45,399.69,5045.0,399.2861,399.3061,399.0663,399.3061,5045.0
2025-05-28 11:20:00,399.8,400.06,399.71,399.76,20506.0,399.416,399.6757,399.3261,399.376,20506.0
2025-05-28 11:30:00,399.74,399.95,399.54,399.63,14812.0,399.356,399.5658,399.1562,399.2462,14812.0
2025-05-28 11:40:00,399.67,399.81,399.58,399.64,11046.0,399.2861,399.426,399.1962,399.2561,11046.0
2025-05-28 11:50:00,399.68,399.81,399.38,399.39,11562.0,399.2961,399.426,398.9964,399.0064,11562.0
2025-05-28 12:00:00,399.44,400.1,399.43,400.1,16225.0,399.0563,399.7157,399.0463,399.7157,16225.0
2025-05-28 12:10:00,399.94,400.16,399.9,400.12,23101.0,399.5559,399.7756,399.5159,399.7357,23101.0
2025-05-28 12:20:00,400.1,400.1,399.88,400.04,8406.0,399.7157,399.7157,399.4959,399.6558,8406.0
2025-05-28 12:30:00,400.06,400.23,399.97,400.15,7835.0,399.6757,399.8456,399.5858,399.7657,7835.0
2025-05-28 12:40:00,400.12,400.16,399.95,400.09,15271.0,399.7357,399.7756,399.5658,399.7057,15271.0
2025-05-28 12:50:00,400.06,400.11,399.74,399.96,13890.0,399.6757,399.7257,399.356,399.5758,13890.0
2025-05-28 13:00:00,399.96,400.26,399.85,400.15,15133.0,399.5758,399.8755,399.4659,399.7657,15133.0
2025-05-28 13:10:00,400.14,400.36,400.13,400.34,3790.0,399.7557,399.9755,399.7457,399.9555,3790.0
2025-05-28 13:20:00,400.33,400.43,400.03,400.26,4701.0,399.9455,400.0454,399.6458,399.8755,4701.0
2025-05-28 13:30:00,400.24,400.24,399.91,399.96,5333.0,399.8556,399.8556,399.5259,399.5758,5333.0
2025-05-28 13:40:00,399.94,400.0,399.78,400.0,4311.0,399.5559,399.6158,399.396,399.6158,4311.0
2025-05-28 13:50:00,399.94,400.13,399.83,399.99,5730.0,399.5559,399.7457,399.446,399.6058,5730.0
2025-05-28 14:00:00,400.01,400.42,400.01,400.4,10010.0,399.6258,400.0354,399.6258,400.0154,10010.0
2025-05-28 14:10:00,400.38,400.66,400.22,400.22,4978.0,399.9954,400.2752,399.8356,399.8356,4978.0
2025-05-28 14:20:00,400.26,400.44,400.16,400.26,5757.0,399.8755,400.0554,399.7756,399.8755,5757.0
2025-05-28 14:30:00,400.33,400.53,400.33,400.49,4304.0,399.9455,400.1453,399.9455,400.1053,4304.0
2025-05-28 14:40:00,400.53,400.56,400.3,400.33,11448.0,400.1453,400.1753,399.9155,399.9455,11448.0
2025-05-28 14:50:00,400.33,400.33,398.86,400.23,14610.0,399.9455,399.9455,398.4769,399.8456,14610.0
2025-05-28 15:00:00,400.1,400.93,399.94,400.84,8626.0,399.7157,400.5449,399.5559,400.455,8626.0
2025-05-28 15:10:00,400.81,400.88,399.97,400.22,38616.0,400.425,400.495,399.5858,399.8356,38616.0
2025-05-28 15:20:00,400.23,400.25,399.84,399.96,11500.0,399.8456,399.8656,399.4559,399.5758,11500.0
2025-05-28 15:30:00,399.99,400.06,399.35,399.39,11121.0,399.6058,399.6757,398.9664,399.0064,11121.0
2025-05-28 15:40:00,399.24,399.61,399.13,399.38,12458.0,398.8565,399.2262,398.7466,398.9964,12458.0
2025-05-28 15:50:00,399.26,399.28,397.93,398.38,102941.0,398.8765,398.8965,397.5478,397.9974,102941.0
2025-05-29 09:30:00,403.73,404.53,402.31,402.35,44728.0,403.3422,404.1414,401.9236,401.9635,44728.0
2025-05-29 09:40:00,402.37,402.56,400.91,401.0,26385.0,401.9835,402.1733,400.5249,400.6148,26385.0
2025-05-29 09:50:00,400.9,402.31,400.89,401.7,49351.0,400.5149,401.9236,400.5049,401.3142,49351.0
2025-05-29 10:00:00,401.72,401.83,399.59,399.59,8462.0,401.3341,401.444,399.2062,399.2062,8462.0
2025-05-29 10:10:00,399.54,400.3,399.28,399.58,21883.0,399.1562,399.9155,398.8965,399.1962,21883.0
2025-05-29 10:20:00,399.61,400.55,399.21,400.46,61065.0,399.2262,400.1653,398.8266,400.0754,61065.0
2025-05-29 10:30:00,400.47,400.87,400.2,400.65,19812.0,400.0853,400.485,399.8156,400.2652,19812.0
2025-05-29 10:40:00,400.61,400.95,400.14,400.83,15241.0,400.2252,400.5649,399.7557,400.445,15241.0
2025-05-29 10:50:00,400.86,401.62,400.73,401.6,14127.0,400.475,401.2342,400.3451,401.2143,14127.0
2025-05-29 11:00:00,401.57,401.58,400.79,401.03,12779.0,401.1843,401.1943,400.405,400.6448,12779.0
2025-05-29 11:10:00,401.08,401.16,400.49,400.58,8368.0,400.6948,400.7747,400.1053,400.1952,8368.0
2025-05-29 11:20:00,400.51,401.38,400.5,401.28,15493.0,400.1253,400.9945,400.1153,400.8946,15493.0
2025-05-29 11:30:00,401.04,401.04,400.07,400.15,20926.0,400.6548,400.6548,399.6857,399.7657,20926.0
2025-05-29 11:40:00,400.11,400.37,399.86,399.87,17249.0,399.7257,399.9854,399.4759,399.4859,17249.0
2025-05-29 11:50:00,399.95,400.43,398.22,398.27,17215.0,399.5658,400.0454,397.8375,397.8875,17215.0
2025-05-29 12:00:00,398.34,398.96,397.86,398.89,12951.0,397.9574,398.5768,397.4779,398.5069,12951.0
2025-05-29 12:10:00,398.97,399.96,398.92,399.86,25109.0,398.5868,399.5758,398.5368,399.4759,25109.0
2025-05-29 12:20:00,399.92,400.07,399.57,399.92,5712.0,399.5359,399.6857,399.1862,399.5359,5712.0
2025-05-29 12:30:00,399.9,400.35,399.86,400.05,13185.0,399.5159,399.9655,399.4759,399.6657,13185.0
2025-05-29 12:40:00,400.12,400.39,400.06,400.07,4378.0,399.7357,400.0054,399.6757,399.6857,4378.0
2025-05-29 12:50:00,400.0,400.73,399.82,400.47,11418.0,399.6158,400.3451,399.436,400.0853,11418.0
2025-05-29 13:00:00,400.46,400.81,400.19,400.26,10666.0,400.0754,400.425,399.8056,399.8755,10666.0
2025-05-29 13:10:00,400.41,400.42,399.83,399.83,9469.0,400.0254,400.0354,399.446,399.446,9469.0
2025-05-29 13:20:00,399.97,400.35,399.7,399.8,4432.0,399.5858,399.9655,399.3161,399.416,4432.0
2025-05-29 13:30:00,399.73,400.14,399.45,399.67,6334.0,399.3461,399.7557,399.0663,399.2861,6334.0
2025-05-29 13:40:00,399.65,399.94,398.87,398.88,6943.0,399.2661,399.5559,398.4869,398.4969,6943.0
2025-05-29 13:50:00,399.02,399.28,398.71,398.76,20479.0,398.6367,398.8965,398.327,398.377,20479.0
2025-05-29 14:00:00,398.82,399.45,398.78,399.21,7030.0,398.4369,399.0663,398.397,398.8266,7030.0
2025-05-29 14:10:00,399.25,399.42,398.51,398.54,5747.0,398.8665,399.0364,398.1272,398.1572,5747.0
2025-05-29 14:20:00,398.34,398.46,398.0,398.27,12125.0,397.9574,398.0773,397.6177,397.8875,12125.0
2025-05-29 14:30:00,398.27,399.08,398.27,399.05,11100.0,397.8875,398.6967,397.8875,398.6667,11100.0
2025-05-29 14:40:00,399.05,399.27,398.95,398.95,12083.0,398.6667,398.8865,398.5668,398.5668,12083.0
2025-05-29 14:50:00,399.0,399.4,398.59,398.76,13373.0,398.6168,399.0164,398.2072,398.377,13373.0
2025-05-29 15:00:00,398.79,399.21,398.52,398.65,21246.0,398.407,398.8266,398.1372,398.2671,21246.0
2025-05-29 15:10:00,398.73,399.09,398.43,399.0,11431.0,398.347,398.7067,398.0473,398.6168,11431.0
2025-05-29 15:20:00,399.14,399.52,398.93,398.93,14107.0,398.7566,399.1363,398.5468,398.5468,14107.0
2025-05-29 15:30:00,398.96,399.17,398.93,398.96,8680.0,398.5768,398.7866,398.5468,398.5768,8680.0
2025-05-29 15:40:00,398.97,399.78,398.97,399.62,5583.0,398.5868,399.396,398.5868,399.2362,5583.0
2025-05-29 15:50:00,399.85,400.24,399.03,399.64,27942.0,399.4659,399.8556,398.6467,399.2561,27942.0
2025-05-30 09:30:00,399.16,399.35,397.86,398.19,42573.0,398.7766,398.9664,397.4779,397.8075,42573.0
2025-05-30 09:40:00,398.2,398.4,397.57,397.68,38703.0,397.8175,398.0173,397.1881,397.298,38703.0
2025-05-30 09:50:00,397.64,397.64,396.71,397.13,16750.0,397.2581,397.2581,396.329,396.7486,16750.0
2025-05-30 10:00:00,397.29,398.79,397.29,398.76,11789.0,396.9084,398.407,396.9084,398.377,11789.0
2025-05-30 10:10:00,398.53,399.33,398.52,399.09,14942.0,398.1472,398.9464,398.1372,398.7067,14942.0
2025-05-30 10:20:00,399.38,399.54,399.11,399.45,7112.0,398.9964,399.1562,398.7267,399.0663,7112.0
2025-05-30 10:30:00,399.23,399.66,399.13,399.66,74686.0,398.8465,399.2761,398.7466,399.2761,74686.0
2025-05-30 10:40:00,399.64,399.64,398.95,399.27,32275.0,399.2561,399.2561,398.5668,398.8865,32275.0
2025-05-30 10:50:00,399.07,399.11,398.68,398.82,18385.0,398.6867,398.7267,398.2971,398.4369,18385.0
2025-05-30 11:00:00,398.84,399.12,398.73,398.93,10691.0,398.4569,398.7366,398.347,398.5468,10691.0
2025-05-30 11:10:00,398.9,399.0,398.23,398.3,17144.0,398.5169,398.6168,397.8475,397.9174,17144.0
2025-05-30 11:20:00,398.31,399.32,398.31,399.15,7655.0,397.9274,398.9364,397.9274,398.7666,7655.0
2025-05-30 11:30:00,399.12,399.32,397.98,398.11,44766.0,398.7366,398.9364,397.5977,397.7276,44766.0
2025-05-30 11:40:00,398.11,398.34,397.63,398.33,55988.0,397.7276,397.9574,397.2481,397.9474,55988.0
2025-05-30 11:50:00,398.32,398.69,398.17,398.3,37727.0,397.9374,398.3071,397.7876,397.9174,37727.0
2025-05-30 12:00:00,398.29,398.52,397.82,398.47,55457.0,397.9074,398.1372,397.4379,398.0873,55457.0
2025-05-30 12:10:00,398.46,398.52,397.36,397.46,31930.0,398.0773,398.1372,396.9783,397.0782,31930.0
2025-05-30 12:20:00,397.49,397.57,395.41,395.52,37129.0,397.1082,397.1881,395.0302,395.1401,37129.0
2025-05-30 12:30:00,395.47,395.47,393.89,395.31,37847.0,395.0901,395.0901,393.5117,394.9303,37847.0
2025-05-30 12:40:00,395.34,395.43,394.55,394.73,22760.0,394.9603,395.0502,394.171,394.3509,22760.0
2025-05-30 12:50:00,394.77,394.77,394.02,394.62,33679.0,394.3908,394.3908,393.6415,394.241,33679.0
2025-05-30 13:00:00,394.5,396.08,394.31,396.0,38274.0,394.1211,395.6996,393.9313,395.6196,38274.0
2025-05-30 13:10:00,395.98,395.99,395.35,395.67,27789.0,395.5997,395.6096,394.9703,395.29,27789.0
2025-05-30 13:20:00,395.79,395.86,395.23,395.81,6850.0,395.4098,395.4798,394.8504,395.4298,6850.0
2025-05-30 13:30:00,395.69,396.35,395.68,396.16,4816.0,395.3099,395.9693,395.2999,395.7795,4816.0
2025-05-30 13:40:00,396.24,396.41,395.76,396.17,13234.0,395.8594,396.0292,395.3799,395.7895,13234.0
2025-05-30 13:50:00,396.35,396.53,395.86,395.87,8329.0,395.9693,396.1491,395.4798,395.4898,8329.0
2025-05-30 14:00:00,395.9,397.0,395.9,396.94,36308.0,395.5197,396.6187,395.5197,396.5587,36308.0
2025-05-30 14:10:00,396.96,397.9,396.93,397.9,20106.0,396.5787,397.5178,396.5487,397.5178,20106.0
2025-05-30 14:20:00,398.0,398.17,397.7,397.89,10338.0,397.6177,397.7876,397.318,397.5078,10338.0
2025-05-30 14:30:00,397.94,398.06,397.68,397.87,10756.0,397.5578,397.6777,397.298,397.4878,10756.0
2025-05-30 14:40:00,398.02,398.03,397.54,397.92,10935.0,397.6377,397.6477,397.1582,397.5378,10935.0
2025-05-30 14:50:00,397.87,398.26,397.84,398.21,9449.0,397.4878,397.8775,397.4579,397.8275,9449.0
2025-05-30 15:00:00,398.19,399.24,398.17,398.81,17923.0,397.8075,398.8565,397.7876,398.4269,17923.0
2025-05-30 15:10:00,398.74,399.45,398.52,399.4,11162.0,398.357,399.0663,398.1372,399.0164,11162.0
2025-05-30 15:20:00,399.31,399.91,399.1,399.69,5860.0,398.9265,399.5259,398.7167,399.3061,5860.0
2025-05-30 15:30:00,399.5,400.0,399.05,399.53,10008.0,399.1163,399.6158,398.6667,399.1462,10008.0
2025-05-30 15:40:00,399.54,399.63,398.93,399.53,34273.0,399.1562,399.2462,398.5468,399.1462,34273.0
2025-05-30 15:50:00,399.54,400.55,398.87,399.21,189429.0,399.1562,400.1653,398.4869,398.8266,189429.0
2025-06-02 09:30:00,397.64,400.7,397.64,400.66,75813.0,397.2581,400.3151,397.2581,400.2752,75813.0
2025-06-02 09:40:00,400.65,400.67,399.26,399.31,37699.0,400.2652,400.2852,398.8765,398.9265,37699.0
2025-06-02 09:50:00,399.26,399.26,397.86,397.92,29663.0,398.8765,398.8765,397.4779,397.5378,29663.0
2025-06-02 10:00:00,397.83,398.04,396.58,397.91,41072.0,397.4479,397.6577,396.1991,397.5278,41072.0
2025-06-02 10:10:00,397.83,398.11,397.26,397.94,21357.0,397.4479,397.7276,396.8784,397.5578,21357.0
2025-06-02 10:20:00,397.65,399.03,397.58,398.96,13790.0,397.2681,398.6467,397.1981,398.5768,13790.0
2025-06-02 10:30:00,398.96,399.68,398.64,398.72,173093.0,398.5768,399.2961,398.2571,398.337,173093.0
2025-06-02 10:40:00,398.78,399.11,398.58,399.03,21827.0,398.397,398.7267,398.1972,398.6467,21827.0
2025-06-02 10:50:00,399.0,399.59,398.76,399.53,28893.0,398.6168,399.2062,398.377,399.1462,28893.0
2025-06-02 11:00:00,399.55,399.86,398.99,399.05,37983.0,399.1662,399.4759,398.6068,398.6667,37983.0
2025-06-02 11:10:00,398.93,399.7,398.93,399.33,44633.0,398.5468,399.3161,398.5468,398.9464,44633.0
2025-06-02 11:20:00,399.51,399.57,398.85,399.09,11982.0,399.1263,399.1862,398.4669,398.7067,11982.0
2025-06-02 11:30:00,399.11,399.27,398.85,399.12,14772.0,398.7267,398.8865,398.4669,398.7366,14772.0
2025-06-02 11:40:00,399.11,399.82,399.04,399.68,29173.0,398.7267,399.436,398.6567,399.2961,29173.0
2025-06-02 11:50:00,399.69,400.37,399.66,400.28,15948.0,399.3061,399.9854,399.2761,399.8955,15948.0
2025-06-02 12:00:00,400.17,400.26,399.75,400.02,9466.0,399.7856,399.8755,399.366,399.6358,9466.0
2025-06-02 12:10:00,400.19,400.22,399.96,400.12,11307.0,399.8056,399.8356,399.5758,399.7357,11307.0
2025-06-02 12:20:00,400.12,400.32,399.69,399.96,29964.0,399.7357,399.9355,399.3061,399.5758,29964.0
2025-06-02 12:30:00,399.99,400.28,399.98,400.16,4658.0,399.6058,399.8955,399.5958,399.7756,4658.0
2025-06-02 12:40:00,400.12,400.12,399.63,400.06,2764.0,399.7357,399.7357,399.2462,399.6757,2764.0
2025-06-02 12:50:00,399.81,400.49,399.8,400.36,3476.0,399.426,400.1053,399.416,399.9755,3476.0
2025-06-02 13:00:00,400.44,400.83,400.41,400.8,9538.0,400.0554,400.445,400.0254,400.415,9538.0
2025-06-02 13:10:00,400.81,400.89,400.52,400.66,9518.0,400.425,400.5049,400.1353,400.2752,9518.0
2025-06-02 13:20:00,400.59,400.65,400.33,400.35,10994.0,400.2052,400.2652,399.9455,399.9655,10994.0
2025-06-02 13:30:00,400.47,400.67,400.3,400.52,12121.0,400.0853,400.2852,399.9155,400.1353,12121.0
2025-06-02 13:40:00,400.44,400.53,400.22,400.22,7195.0,400.0554,400.1453,399.8356,399.8356,7195.0
2025-06-02 13:50:00,400.04,400.55,400.02,400.41,24036.0,399.6558,400.1653,399.6358,400.0254,24036.0
2025-06-02 14:00:00,400.39,400.61,400.09,400.27,28284.0,400.0054,400.2252,399.7057,399.8855,28284.0
2025-06-02 14:10:00,400.21,401.21,400.21,401.21,5266.0,399.8256,400.8246,399.8256,400.8246,5266.0
2025-06-02 14:20:00,401.07,401.58,401.07,401.44,7414.0,400.6848,401.1943,400.6848,401.0544,7414.0
2025-06-02 14:30:00,401.59,401.66,401.29,401.46,23285.0,401.2043,401.2742,400.9046,401.0744,23285.0
2025-06-02 14:40:00,401.31,401.54,401.23,401.36,35513.0,400.9245,401.1543,400.8446,400.9745,35513.0
2025-06-02 14:50:00,401.36,401.75,401.35,401.54,121162.0,400.9745,401.3641,400.9645,401.1543,121162.0
2025-06-02 15:00:00,401.68,401.81,401.54,401.61,7046.0,401.2942,401.4241,401.1543,401.2242,7046.0
2025-06-02 15:10:00,401.68,401.78,401.54,401.57,14523.0,401.2942,401.3941,401.1543,401.1843,14523.0
2025-06-02 15:20:00,401.52,402.15,401.52,401.96,16484.0,401.1343,401.7637,401.1343,401.5739,16484.0
2025-06-02 15:30:00,401.92,401.92,401.57,401.6,12419.0,401.534,401.534,401.1843,401.2143,12419.0
2025-06-02 15:40:00,401.61,401.84,401.49,401.73,8122.0,401.2242,401.454,401.1044,401.3441,8122.0
2025-06-02 15:50:00,401.82,402.19,401.4,402.04,93486.0,401.434,401.8037,401.0145,401.6538,93486.0
2025-06-03 09:30:00,402.46,403.47,401.7,401.7,35359.0,402.0734,403.0825,401.3142,401.3142,35359.0
2025-06-03 09:40:00,401.91,403.13,401.91,402.99,21523.0,401.524,402.7428,401.524,402.6029,21523.0
2025-06-03 09:50:00,402.87,403.19,402.61,403.06,34662.0,402.483,402.8027,402.2233,402.6729,34662.0
2025-06-03 10:00:00,403.11,403.95,402.52,402.99,14440.0,402.7228,403.562,402.1334,402.6029,14440.0
2025-06-03 10:10:00,403.05,403.71,402.91,403.71,20743.0,402.6629,403.3222,402.523,403.3222,20743.0
2025-06-03 10:20:00,403.64,403.72,403.31,403.6,8111.0,403.2523,403.3322,402.9226,403.2123,8111.0
2025-06-03 10:30:00,403.63,403.63,402.99,403.43,22215.0,403.2423,403.2423,402.6029,403.0425,22215.0
2025-06-03 10:40:00,403.55,403.8,403.31,403.77,8721.0,403.1624,403.4121,402.9226,403.3822,8721.0
2025-06-03 10:50:00,403.79,404.2,403.65,404.2,28901.0,403.4022,403.8118,403.2623,403.8118,28901.0
2025-06-03 11:00:00,404.27,404.61,404.21,404.28,10002.0,403.8817,404.2214,403.8218,403.8917,10002.0
2025-06-03 11:10:00,404.44,404.56,404.19,404.56,13710.0,404.0515,404.1714,403.8018,404.1714,13710.0
2025-06-03 11:20:00,404.57,404.72,404.42,404.51,11537.0,404.1814,404.3313,404.0316,404.1215,11537.0
2025-06-03 11:30:00,404.53,404.62,404.4,404.49,59831.0,404.1414,404.2314,404.0116,404.1015,59831.0
2025-06-03 11:40:00,404.46,404.71,404.36,404.36,76145.0,404.0715,404.3213,403.9716,403.9716,76145.0
2025-06-03 11:50:00,404.35,404.8,404.21,404.73,91959.0,403.9616,404.4112,403.8218,404.3413,91959.0
2025-06-03 12:00:00,404.73,404.79,404.53,404.58,65865.0,404.3413,404.4012,404.1414,404.1914,65865.0
2025-06-03 12:10:00,404.58,405.21,404.54,405.18,41110.0,404.1914,404.8208,404.1514,404.7908,41110.0
2025-06-03 12:20:00,405.14,405.16,404.85,405.13,29159.0,404.7509,404.7708,404.4611,404.7409,29159.0
2025-06-03 12:30:00,405.13,405.73,405.13,405.57,22250.0,404.7409,405.3403,404.7409,405.1804,22250.0
2025-06-03 12:40:00,405.55,405.55,405.36,405.55,4756.0,405.1605,405.1605,404.9706,405.1605,4756.0
2025-06-03 12:50:00,405.65,405.65,405.47,405.62,37946.0,405.2604,405.2604,405.0805,405.2304,37946.0
2025-06-03 13:00:00,405.52,405.57,405.35,405.47,5070.0,405.1305,405.1804,404.9607,405.0805,5070.0
2025-06-03 13:10:00,405.57,405.77,405.52,405.73,10820.0,405.1804,405.3803,405.1305,405.3403,10820.0
2025-06-03 13:20:00,405.72,405.91,405.58,405.69,7495.0,405.3303,405.5201,405.1904,405.3003,7495.0
2025-06-03 13:30:00,405.66,405.77,405.54,405.6,19118.0,405.2704,405.3803,405.1505,405.2104,19118.0
2025-06-03 13:40:00,405.74,405.74,405.29,405.29,19778.0,405.3503,405.3503,404.9007,404.9007,19778.0
2025-06-03 13:50:00,405.29,405.49,405.08,405.08,7412.0,404.9007,405.1005,404.6909,404.6909,7412.0
2025-06-03 14:00:00,405.13,405.18,404.24,404.46,15908.0,404.7409,404.7908,403.8517,404.0715,15908.0
2025-06-03 14:10:00,404.15,404.3,403.76,404.3,9436.0,403.7618,403.9117,403.3722,403.9117,9436.0
2025-06-03 14:20:00,404.33,404.93,404.33,404.93,8121.0,403.9416,404.5411,403.9416,404.5411,8121.0
2025-06-03 14:30:00,404.94,405.1,404.71,404.92,5084.0,404.5511,404.7109,404.3213,404.5311,5084.0
2025-06-03 14:40:00,404.92,405.12,404.89,405.01,9197.0,404.5311,404.7309,404.5011,404.621,9197.0
2025-06-03 14:50:00,405.02,405.18,404.82,405.15,6561.0,404.631,404.7908,404.4312,404.7608,6561.0
2025-06-03 15:00:00,405.14,405.31,404.99,405.09,13592.0,404.7509,404.9207,404.601,404.7009,13592.0
2025-06-03 15:10:00,405.15,405.15,404.78,405.1,78148.0,404.7608,404.7608,404.3912,404.7109,78148.0
2025-06-03 15:20:00,405.07,405.19,404.87,405.15,59677.0,404.6809,404.8008,404.4811,404.7608,59677.0
2025-06-03 15:30:00,405.1,405.17,404.93,404.93,16881.0,404.7109,404.7808,404.5411,404.5411,16881.0
2025-06-03 15:40:00,404.93,404.95,404.26,404.39,34906.0,404.5411,404.561,403.8717,404.0016,34906.0
2025-06-03 15:50:00,404.41,405.15,404.25,404.78,34317.0,404.0216,404.7608,403.8617,404.3912,34317.0
2025-06-04 09:30:00,405.57,406.74,405.57,406.56,27226.0,405.1804,406.3493,405.1804,406.1695,27226.0
2025-06-04 09:40:00,406.55,406.74,406.22,406.72,10957.0,406.1595,406.3493,405.8298,406.3293,10957.0
2025-06-04 09:50:00,406.54,406.62,406.03,406.53,11169.0,406.1495,406.2294,405.64,406.1395,11169.0
2025-06-04 10:00:00,406.34,406.34,404.58,404.98,48241.0,405.9497,405.9497,404.1914,404.591,48241.0
2025-06-04 10:10:00,405.4,406.09,405.34,406.08,22704.0,405.0106,405.6999,404.9507,405.69,22704.0
2025-06-04 10:20:00,406.21,406.34,405.68,406.31,16200.0,405.8198,405.9497,405.2903,405.9197,16200.0
2025-06-04 10:30:00,406.39,406.54,406.05,406.07,7781.0,405.9997,406.1495,405.66,405.68,7781.0
2025-06-04 10:40:00,406.18,406.23,405.68,406.05,22852.0,405.7899,405.8398,405.2903,405.66,22852.0
2025-06-04 10:50:00,406.08,406.46,405.69,406.45,9905.0,405.69,406.0696,405.3003,406.0596,9905.0
2025-06-04 11:00:00,406.49,406.73,406.4,406.66,9306.0,406.0996,406.3393,406.0096,406.2694,9306.0
2025-06-04 11:10:00,406.62,406.69,406.32,406.48,27114.0,406.2294,406.2994,405.9297,406.0896,27114.0
2025-06-04 11:20:00,406.52,406.52,406.2,406.24,6112.0,406.1295,406.1295,405.8098,405.8498,6112.0
2025-06-04 11:30:00,405.97,406.4,405.96,406.37,6268.0,405.5801,406.0096,405.5701,405.9797,6268.0
2025-06-04 11:40:00,406.39,406.59,405.74,405.88,17698.0,405.9997,406.1995,405.3503,405.4901,17698.0
2025-06-04 11:50:00,406.25,406.31,405.94,406.07,4807.0,405.8598,405.9197,405.5501,405.68,4807.0
2025-06-04 12:00:00,406.05,406.05,405.6,405.67,16717.0,405.66,405.66,405.2104,405.2804,16717.0
2025-06-04 12:10:00,405.65,405.71,405.15,405.68,28502.0,405.2604,405.3203,404.7608,405.2903,28502.0
2025-06-04 12:20:00,405.59,405.69,405.38,405.38,2538.0,405.2004,405.3003,404.9906,404.9906,2538.0
2025-06-04 12:30:00,405.31,405.5,405.21,405.35,2455.0,404.9207,405.1105,404.8208,404.9607,2455.0
2025-06-04 12:40:00,405.39,405.91,405.38,405.91,3877.0,405.0006,405.5201,404.9906,405.5201,3877.0
2025-06-04 12:50:00,405.9,405.96,405.78,405.89,13539.0,405.5101,405.5701,405.3902,405.5001,13539.0
2025-06-04 13:00:00,406.09,406.33,406.09,406.25,34674.0,405.6999,405.9397,405.6999,405.8598,34674.0
2025-06-04 13:10:00,406.3,406.39,406.21,406.33,7488.0,405.9097,405.9997,405.8198,405.9397,7488.0
2025-06-04 13:20:00,406.37,406.53,406.32,406.38,4814.0,405.9797,406.1395,405.9297,405.9897,4814.0
2025-06-04 13:30:00,406.4,406.55,406.21,406.31,6335.0,406.0096,406.1595,405.8198,405.9197,6335.0
2025-06-04 13:40:00,406.27,406.56,406.11,406.56,2979.0,405.8798,406.1695,405.7199,406.1695,2979.0
2025-06-04 13:50:00,406.59,406.74,406.51,406.74,7197.0,406.1995,406.3493,406.1195,406.3493,7197.0
2025-06-04 14:00:00,406.73,406.95,406.66,406.67,7086.0,406.3393,406.5591,406.2694,406.2794,7086.0
2025-06-04 14:10:00,406.63,406.76,406.57,406.73,5786.0,406.2394,406.3693,406.1795,406.3393,5786.0
2025-06-04 14:20:00,406.74,406.87,406.57,406.74,9937.0,406.3493,406.4792,406.1795,406.3493,9937.0
2025-06-04 14:30:00,406.93,406.93,406.71,406.86,14195.0,406.5391,406.5391,406.3194,406.4692,14195.0
2025-06-04 14:40:00,406.84,406.95,406.67,406.77,3876.0,406.4492,406.5591,406.2794,406.3793,3876.0
2025-06-04 14:50:00,406.73,406.75,406.55,406.63,8709.0,406.3393,406.3593,406.1595,406.2394,8709.0
2025-06-04 15:00:00,406.6,406.87,406.47,406.51,6119.0,406.2095,406.4792,406.0796,406.1195,6119.0
2025-06-04 15:10:00,406.51,406.77,406.51,406.64,10302.0,406.1195,406.3793,406.1195,406.2494,10302.0
2025-06-04 15:20:00,406.66,406.74,406.55,406.62,23311.0,406.2694,406.3493,406.1595,406.2294,23311.0
2025-06-04 15:30:00,406.63,406.76,406.52,406.56,28093.0,406.2394,406.3693,406.1295,406.1695,28093.0
2025-06-04 15:40:00,406.52,406.69,406.33,406.41,28448.0,406.1295,406.2994,405.9397,406.0196,28448.0
2025-06-04 15:50:00,406.31,406.54,405.98,406.15,131415.0,405.9197,406.1495,405.5901,405.7599,131415.0
2025-06-05 09:30:00,407.46,407.94,406.42,406.43,24439.0,407.0686,407.5482,406.0296,406.0396,24439.0
2025-06-05 09:40:00,406.03,406.8,405.16,405.76,37207.0,405.64,406.4093,404.7708,405.3703,37207.0
2025-06-05 09:50:00,405.8,406.07,405.13,405.35,15043.0,405.4102,405.68,404.7409,404.9607,15043.0
2025-06-05 10:00:00,405.39,406.15,405.28,405.29,31075.0,405.0006,405.7599,404.8907,404.9007,31075.0
2025-06-05 10:10:00,405.52,405.81,405.44,405.66,17118.0,405.1305,405.4202,405.0506,405.2704,17118.0
2025-06-05 10:20:00,405.86,407.1,405.75,407.03,6958.0,405.4702,406.709,405.3603,406.639,6958.0
2025-06-05 10:30:00,407.02,407.21,405.34,406.84,65092.0,406.6291,406.8189,404.9507,406.4492,65092.0
2025-06-05 10:40:00,406.69,408.33,406.4,407.19,47689.0,406.2994,407.9378,406.0096,406.7989,47689.0
2025-06-05 10:50:00,407.32,408.21,407.17,408.21,14211.0,406.9288,407.8179,406.7789,407.8179,14211.0
2025-06-05 11:00:00,408.11,408.29,407.88,408.24,19211.0,407.718,407.8978,407.4882,407.8479,19211.0
2025-06-05 11:10:00,408.2,409.13,408.11,409.05,31530.0,407.8079,408.737,407.718,408.6571,31530.0
2025-06-05 11:20:00,409.01,409.39,408.94,409.25,7845.0,408.6171,408.9968,408.5472,408.8569,7845.0
2025-06-05 11:30:00,409.28,409.33,408.97,409.04,6760.0,408.8869,408.9368,408.5772,408.6471,6760.0
2025-06-05 11:40:00,409.04,409.26,408.81,409.02,29791.0,408.6471,408.8669,408.4173,408.6271,29791.0
2025-06-05 11:50:00,409.0,409.38,408.94,409.26,9611.0,408.6072,408.9868,408.5472,408.8669,9611.0
2025-06-05 12:00:00,409.17,409.24,408.59,408.63,11076.0,408.777,408.8469,408.1975,408.2375,11076.0
2025-06-05 12:10:00,408.74,408.74,407.48,407.9,13116.0,408.3474,408.3474,407.0886,407.5082,13116.0
2025-06-05 12:20:00,407.89,408.26,407.87,408.15,16170.0,407.4982,407.8679,407.4782,407.758,16170.0
2025-06-05 12:30:00,408.23,408.23,407.42,407.48,49766.0,407.8379,407.8379,407.0287,407.0886,49766.0
2025-06-05 12:40:00,407.46,407.56,405.57,405.73,16891.0,407.0686,407.1685,405.1804,405.3403,16891.0
2025-06-05 12:50:00,405.73,405.95,404.88,405.42,16742.0,405.3403,405.5601,404.4911,405.0306,16742.0
2025-06-05 13:00:00,404.95,405.53,404.86,405.45,8109.0,404.561,405.1405,404.4711,405.0606,8109.0
2025-06-05 13:10:00,406.02,406.68,406.02,406.54,320698.0,405.63,406.2894,405.63,406.1495,320698.0
2025-06-05 13:20:00,406.69,406.81,406.62,406.76,4308.0,406.2994,406.4193,406.2294,406.3693,4308.0
2025-06-05 13:30:00,406.66,406.99,406.65,406.91,3793.0,406.2694,406.5991,406.2594,406.5192,3793.0
2025-06-05 13:40:00,406.91,407.08,406.68,406.87,5307.0,406.5192,406.689,406.2894,406.4792,5307.0
2025-06-05 13:50:00,406.79,406.79,406.06,406.12,31976.0,406.3993,406.3993,405.67,405.7299,31976.0
2025-06-05 14:00:00,406.02,406.16,405.46,405.56,9426.0,405.63,405.7699,405.0706,405.1705,9426.0
2025-06-05 14:10:00,405.55,405.63,403.95,404.94,25296.0,405.1605,405.2404,403.562,404.5511,25296.0
2025-06-05 14:20:00,405.06,405.82,404.98,405.66,14204.0,404.6709,405.4302,404.591,405.2704,14204.0
2025-06-05 14:30:00,405.77,406.29,405.48,405.99,40926.0,405.3803,405.8998,405.0905,405.6,40926.0
2025-06-05 14:40:00,405.98,405.98,405.38,405.57,18166.0,405.5901,405.5901,404.9906,405.1804,18166.0
2025-06-05 14:50:00,405.68,406.02,405.33,405.4,6806.0,405.2903,405.63,404.9407,405.0106,6806.0
2025-06-05 15:00:00,405.41,405.54,404.98,405.11,9723.0,405.0206,405.1505,404.591,404.7209,9723.0
2025-06-05 15:10:00,405.11,405.25,401.82,402.55,38248.0,404.7209,404.8608,401.434,402.1633,38248.0
2025-06-05 15:20:00,402.5,403.3,401.93,403.12,44963.0,402.1134,402.9126,401.5439,402.7328,44963.0
2025-06-05 15:30:00,403.15,404.95,403.15,404.72,33718.0,402.7628,404.561,402.7628,404.3313,33718.0
2025-06-05 15:40:00,404.82,404.82,403.95,404.48,16460.0,404.4312,404.4312,403.562,404.0915,16460.0
2025-06-05 15:50:00,404.23,404.84,403.05,403.59,67907.0,403.8417,404.4511,402.6629,403.2023,67907.0
2025-06-06 09:30:00,407.59,408.27,407.4,408.04,18770.0,407.1985,407.8779,407.0087,407.6481,18770.0
2025-06-06 09:40:00,408.18,409.14,408.18,408.89,15420.0,407.7879,408.747,407.7879,408.4973,15420.0
2025-06-06 09:50:00,408.98,408.98,407.88,408.53,12332.0,408.5872,408.5872,407.4882,408.1376,12332.0
2025-06-06 10:00:00,408.7,408.73,408.09,408.5,21426.0,408.3074,408.3374,407.698,408.1076,21426.0
2025-06-06 10:10:00,408.54,408.6,408.02,408.23,20298.0,408.1476,408.2075,407.6281,407.8379,20298.0
2025-06-06 10:20:00,408.23,408.47,407.27,407.45,61108.0,407.8379,408.0777,406.8788,407.0586,61108.0
2025-06-06 10:30:00,407.61,408.14,407.13,408.1,24325.0,407.2185,407.748,406.7389,407.708,24325.0
2025-06-06 10:40:00,408.22,408.45,408.07,408.31,11519.0,407.8279,408.0577,407.678,407.9178,11519.0
2025-06-06 10:50:00,408.37,408.45,408.01,408.22,11434.0,407.9778,408.0577,407.6181,407.8279,11434.0
2025-06-06 11:00:00,408.11,408.85,408.04,408.62,37533.0,407.718,408.4573,407.6481,408.2275,37533.0
2025-06-06 11:10:00,408.44,408.45,406.77,406.94,14790.0,408.0477,408.0577,406.3793,406.5491,14790.0
2025-06-06 11:20:00,406.89,407.39,406.52,407.39,12618.0,406.4992,406.9987,406.1295,406.9987,12618.0
2025-06-06 11:30:00,407.39,407.58,407.07,407.28,9189.0,406.9987,407.1885,406.679,406.8888,9189.0
2025-06-06 11:40:00,407.28,407.58,407.28,407.56,4066.0,406.8888,407.1885,406.8888,407.1685,4066.0
2025-06-06 11:50:00,407.8,408.01,407.43,407.68,7963.0,407.4083,407.6181,407.0387,407.2884,7963.0
2025-06-06 12:00:00,407.66,407.75,407.65,407.73,4545.0,407.2684,407.3584,407.2584,407.3384,4545.0
2025-06-06 12:10:00,407.74,408.08,407.63,407.63,8686.0,407.3484,407.688,407.2385,407.2385,8686.0
2025-06-06 12:20:00,407.75,407.75,407.25,407.39,17877.0,407.3584,407.3584,406.8588,406.9987,17877.0
2025-06-06 12:30:00,407.28,407.44,407.09,407.1,4987.0,406.8888,407.0486,406.699,406.709,4987.0
2025-06-06 12:40:00,407.17,407.37,406.69,407.08,11229.0,406.7789,406.9787,406.2994,406.689,11229.0
2025-06-06 12:50:00,406.92,406.99,406.18,406.72,13546.0,406.5291,406.5991,405.7899,406.3293,13546.0
2025-06-06 13:00:00,406.74,406.94,406.58,406.74,3335.0,406.3493,406.5491,406.1895,406.3493,3335.0
2025-06-06 13:10:00,406.78,407.26,406.6,407.26,2041.0,406.3893,406.8688,406.2095,406.8688,2041.0
2025-06-06 13:20:00,407.36,407.66,407.22,407.43,210479.0,406.9687,407.2684,406.8289,407.0387,210479.0
2025-06-06 13:30:00,407.44,407.79,407.44,407.79,6417.0,407.0486,407.3983,407.0486,407.3983,6417.0
2025-06-06 13:40:00,407.93,408.04,407.71,407.92,3233.0,407.5382,407.6481,407.3184,407.5282,3233.0
2025-06-06 13:50:00,407.99,408.12,407.89,408.1,2848.0,407.5981,407.728,407.4982,407.708,2848.0
2025-06-06 14:00:00,408.08,408.7,408.07,408.63,13696.0,407.688,408.3074,407.678,408.2375,13696.0
2025-06-06 14:10:00,408.63,408.78,408.46,408.78,6504.0,408.2375,408.3874,408.0677,408.3874,6504.0
2025-06-06 14:20:00,408.79,408.85,408.46,408.51,8302.0,408.3974,408.4573,408.0677,408.1176,8302.0
2025-06-06 14:30:00,408.51,409.07,408.51,408.64,21864.0,408.1176,408.6771,408.1176,408.2475,21864.0
2025-06-06 14:40:00,408.61,408.69,408.34,408.52,17486.0,408.2175,408.2974,407.9478,408.1276,17486.0
2025-06-06 14:50:00,408.41,408.74,408.31,408.52,6983.0,408.0177,408.3474,407.9178,408.1276,6983.0
2025-06-06 15:00:00,408.46,408.63,408.36,408.36,8770.0,408.0677,408.2375,407.9678,407.9678,8770.0
2025-06-06 15:10:00,408.32,408.44,408.13,408.14,6871.0,407.9278,408.0477,407.738,407.748,6871.0
2025-06-06 15:20:00,408.08,408.14,407.84,408.03,6812.0,407.688,407.748,407.4483,407.6381,6812.0
2025-06-06 15:30:00,407.93,408.15,407.82,407.82,13608.0,407.5382,407.758,407.4283,407.4283,13608.0
2025-06-06 15:40:00,407.9,408.15,407.71,407.82,10658.0,407.5082,407.758,407.3184,407.4283,10658.0
2025-06-06 15:50:00,408.11,408.27,407.54,407.54,18446.0,407.718,407.8779,407.1486,407.1486,18446.0
2025-06-09 09:30:00,408.09,408.16,406.92,407.17,32055.0,407.698,407.768,406.5291,406.7789,32055.0
2025-06-09 09:40:00,407.17,407.97,407.16,407.97,17128.0,406.7789,407.5781,406.7689,407.5781,17128.0
2025-06-09 09:50:00,408.05,408.2,407.67,407.67,47614.0,407.6581,407.8079,407.2784,407.2784,47614.0
2025-06-09 10:00:00,407.69,408.22,407.62,408.22,6820.0,407.2984,407.8279,407.2285,407.8279,6820.0
2025-06-09 10:10:00,408.14,408.6,408.14,408.51,9774.0,407.748,408.2075,407.748,408.1176,9774.0
2025-06-09 10:20:00,408.72,408.75,408.49,408.49,116054.0,408.3274,408.3574,408.0976,408.0976,116054.0
2025-06-09 10:30:00,408.48,409.06,408.46,408.8,29824.0,408.0877,408.6671,408.0677,408.4073,29824.0
2025-06-09 10:40:00,408.78,408.86,408.28,408.44,10349.0,408.3874,408.4673,407.8878,408.0477,10349.0
2025-06-09 10:50:00,408.35,408.42,408.0,408.18,3517.0,407.9578,408.0277,407.6081,407.7879,3517.0
2025-06-09 11:00:00,408.23,408.51,408.16,408.49,6805.0,407.8379,408.1176,407.768,408.0976,6805.0
2025-06-09 11:10:00,408.53,408.56,407.88,407.88,5952.0,408.1376,408.1676,407.4882,407.4882,5952.0
2025-06-09 11:20:00,407.94,408.03,407.6,407.65,9878.0,407.5482,407.6381,407.2085,407.2584,9878.0
2025-06-09 11:30:00,407.77,408.2,407.74,408.17,21696.0,407.3783,407.8079,407.3484,407.7779,21696.0
2025-06-09 11:40:00,408.12,408.13,407.84,407.85,3463.0,407.728,407.738,407.4483,407.4583,3463.0
2025-06-09 11:50:00,408.13,408.23,407.96,408.14,8409.0,407.738,407.8379,407.5682,407.748,8409.0
2025-06-09 12:00:00,408.07,408.2,407.7,407.78,5098.0,407.678,407.8079,407.3084,407.3883,5098.0
2025-06-09 12:10:00,407.72,407.96,407.71,407.77,11090.0,407.3284,407.5682,407.3184,407.3783,11090.0
2025-06-09 12:20:00,407.95,408.12,407.85,407.85,31035.0,407.5582,407.728,407.4583,407.4583,31035.0
2025-06-09 12:30:00,407.88,408.41,407.87,408.4,26340.0,407.4882,408.0177,407.4782,408.0077,26340.0
2025-06-09 12:40:00,408.36,408.6,408.22,408.51,43689.0,407.9678,408.2075,407.8279,408.1176,43689.0
2025-06-09 12:50:00,408.55,408.94,408.55,408.73,40140.0,408.1576,408.5472,408.1576,408.3374,40140.0
2025-06-09 13:00:00,408.71,408.93,408.58,408.81,13175.0,408.3174,408.5372,408.1876,408.4173,13175.0
2025-06-09 13:10:00,408.8,408.83,407.83,408.04,5334.0,408.4073,408.4373,407.4383,407.6481,5334.0
2025-06-09 13:20:00,408.16,408.6,407.99,408.33,5713.0,407.768,408.2075,407.5981,407.9378,5713.0
2025-06-09 13:30:00,408.26,408.47,408.07,408.43,17178.0,407.8679,408.0777,407.678,408.0377,17178.0
2025-06-09 13:40:00,408.49,408.66,408.49,408.66,4022.0,408.0976,408.2675,408.0976,408.2675,4022.0
2025-06-09 13:50:00,408.59,408.79,408.58,408.62,4221.0,408.1975,408.3974,408.1876,408.2275,4221.0
2025-06-09 14:00:00,408.6,408.75,408.36,408.47,8504.0,408.2075,408.3574,407.9678,408.0777,8504.0
2025-06-09 14:10:00,408.53,408.61,408.46,408.51,10814.0,408.1376,408.2175,408.0677,408.1176,10814.0
2025-06-09 14:20:00,408.49,408.74,408.48,408.53,5658.0,408.0976,408.3474,408.0877,408.1376,5658.0
2025-06-09 14:30:00,408.52,408.62,408.23,408.23,16059.0,408.1276,408.2275,407.8379,407.8379,16059.0
2025-06-09 14:40:00,408.18,408.58,408.11,408.47,9834.0,407.7879,408.1876,407.718,408.0777,9834.0
2025-06-09 14:50:00,408.5,408.83,408.46,408.74,6700.0,408.1076,408.4373,408.0677,408.3474,6700.0
2025-06-09 15:00:00,408.65,408.76,408.49,408.56,10003.0,408.2575,408.3674,408.0976,408.1676,10003.0
2025-06-09 15:10:00,408.63,408.71,408.38,408.44,7461.0,408.2375,408.3174,407.9877,408.0477,7461.0
2025-06-09 15:20:00,408.46,408.49,408.31,408.45,9512.0,408.0677,408.0976,407.9178,408.0577,9512.0
2025-06-09 15:30:00,408.5,408.67,408.31,408.51,10179.0,408.1076,408.2775,407.9178,408.1176,10179.0
2025-06-09 15:40:00,408.41,408.48,408.08,408.15,11052.0,408.0177,408.0877,407.688,407.758,11052.0
2025-06-09 15:50:00,408.35,408.67,407.95,407.99,40992.0,407.9578,408.2775,407.5582,407.5981,40992.0
2025-06-10 09:30:00,408.41,409.25,408.16,409.2,35798.0,408.0177,408.8569,407.768,408.807,35798.0
2025-06-10 09:40:00,409.24,409.38,408.44,409.16,28788.0,408.8469,408.9868,408.0477,408.767,28788.0
2025-06-10 09:50:00,409.07,409.34,408.45,408.74,18811.0,408.6771,408.9468,408.0577,408.3474,18811.0
2025-06-10 10:00:00,408.73,409.18,408.61,408.8,23925.0,408.3374,408.787,408.2175,408.4073,23925.0
2025-06-10 10:10:00,408.89,409.35,408.86,409.11,25289.0,408.4973,408.9568,408.4673,408.717,25289.0
2025-06-10 10:20:00,409.07,409.24,408.87,409.04,14200.0,408.6771,408.8469,408.4773,408.6471,14200.0
2025-06-10 10:30:00,409.19,409.21,408.97,409.04,5832.0,408.797,408.8169,408.5772,408.6471,5832.0
2025-06-10 10:40:00,409.11,409.29,408.93,409.15,5659.0,408.717,408.8969,408.5372,408.757,5659.0
2025-06-10 10:50:00,409.09,409.24,408.8,408.8,4258.0,408.6971,408.8469,408.4073,408.4073,4258.0
2025-06-10 11:00:00,408.82,409.03,408.62,408.68,4371.0,408.4273,408.6371,408.2275,408.2875,4371.0
2025-06-10 11:10:00,408.66,409.07,408.58,408.99,8296.0,408.2675,408.6771,408.1876,408.5972,8296.0
2025-06-10 11:20:00,409.0,409.01,408.61,408.61,5984.0,408.6072,408.6171,408.2175,408.2175,5984.0
2025-06-10 11:30:00,408.55,408.56,406.65,407.78,22477.0,408.1576,408.1676,406.2594,407.3883,22477.0
2025-06-10 11:40:00,407.91,408.53,407.78,408.53,12011.0,407.5182,408.1376,407.3883,408.1376,12011.0
2025-06-10 11:50:00,408.57,408.86,408.57,408.73,8793.0,408.1776,408.4673,408.1776,408.3374,8793.0
2025-06-10 12:00:00,408.8,409.24,408.8,409.02,24931.0,408.4073,408.8469,408.4073,408.6271,24931.0
2025-06-10 12:10:00,408.97,409.15,408.87,409.06,3350.0,408.5772,408.757,408.4773,408.6671,3350.0
2025-06-10 12:20:00,409.12,409.41,409.02,409.25,40228.0,408.727,409.0168,408.6271,408.8569,40228.0
2025-06-10 12:30:00,409.32,409.37,409.2,409.37,3237.0,408.9268,408.9768,408.807,408.9768,3237.0
2025-06-10 12:40:00,409.22,409.35,409.12,409.2,4854.0,408.8269,408.9568,408.727,408.807,4854.0
2025-06-10 12:50:00,409.31,409.5,409.28,409.43,8504.0,408.9169,409.1067,408.8869,409.0367,8504.0
2025-06-10 13:00:00,409.47,409.47,409.11,409.4,3570.0,409.0767,409.0767,408.717,409.0068,3570.0
2025-06-10 13:10:00,409.43,409.76,409.35,409.35,5279.0,409.0367,409.3664,408.9568,408.9568,5279.0
2025-06-10 13:20:00,409.36,409.49,409.14,409.17,4620.0,408.9668,409.0967,408.747,408.777,4620.0
2025-06-10 13:30:00,408.97,409.05,408.87,408.89,30736.0,408.5772,408.6571,408.4773,408.4973,30736.0
2025-06-10 13:40:00,408.81,408.94,408.71,408.71,8100.0,408.4173,408.5472,408.3174,408.3174,8100.0
2025-06-10 13:50:00,408.86,408.99,408.68,408.71,9951.0,408.4673,408.5972,408.2875,408.3174,9951.0
2025-06-10 14:00:00,408.68,408.68,407.79,408.57,38343.0,408.2875,408.2875,407.3983,408.1776,38343.0
2025-06-10 14:10:00,408.5,408.9,408.38,408.9,2598.0,408.1076,408.5072,407.9877,408.5072,2598.0
2025-06-10 14:20:00,408.84,408.92,408.69,408.82,10121.0,408.4473,408.5272,408.2974,408.4273,10121.0
2025-06-10 14:30:00,408.87,409.18,408.82,409.1,4440.0,408.4773,408.787,408.4273,408.7071,4440.0
2025-06-10 14:40:00,409.14,409.26,409.08,409.26,2001.0,408.747,408.8669,408.6871,408.8669,2001.0
2025-06-10 14:50:00,409.43,410.43,409.42,410.17,32991.0,409.0367,410.0358,409.0267,409.776,32991.0
2025-06-10 15:00:00,410.24,410.91,410.14,410.63,10549.0,409.846,410.5153,409.7461,410.2356,10549.0
2025-06-10 15:10:00,410.68,410.8,409.78,410.17,13773.0,410.2855,410.4054,409.3864,409.776,13773.0
2025-06-10 15:20:00,410.16,410.45,410.16,410.26,2478.0,409.766,410.0558,409.766,409.8659,2478.0
2025-06-10 15:30:00,410.36,410.36,410.01,410.06,22135.0,409.9658,409.9658,409.6162,409.6661,22135.0
2025-06-10 15:40:00,410.1,410.12,409.7,409.88,4133.0,409.7061,409.7261,409.3065,409.4863,4133.0
2025-06-10 15:50:00,409.91,410.69,409.65,410.69,35863.0,409.5163,410.2955,409.2565,410.2955,35863.0
2025-06-11 09:30:00,411.72,411.93,410.9,411.56,26907.0,411.3245,411.5343,410.5053,411.1647,26907.0
2025-06-11 09:40:00,411.51,411.59,410.38,410.86,7637.0,411.1147,411.1947,409.9858,410.4654,7637.0
2025-06-11 09:50:00,410.9,411.69,410.9,411.27,12460.0,410.5053,411.2946,410.5053,410.875,12460.0
2025-06-11 10:00:00,411.36,411.75,411.3,411.69,8325.0,410.9649,411.3545,410.9049,411.2946,8325.0
2025-06-11 10:10:00,411.68,412.18,411.58,412.13,8197.0,411.2846,411.7841,411.1847,411.7341,8197.0
2025-06-11 10:20:00,412.14,412.59,412.06,412.58,16185.0,411.7441,412.1937,411.6642,412.1837,16185.0
2025-06-11 10:30:00,412.39,412.57,412.25,412.38,7843.0,411.9939,412.1737,411.854,411.9839,7843.0
2025-06-11 10:40:00,412.42,412.5,412.26,412.27,5454.0,412.0239,412.1038,411.864,411.874,5454.0
2025-06-11 10:50:00,412.49,412.66,412.46,412.54,5948.0,412.0938,412.2636,412.0638,412.1438,5948.0
2025-06-11 11:00:00,412.56,412.75,411.57,411.65,30335.0,412.1637,412.3535,411.1747,411.2546,30335.0
2025-06-11 11:10:00,411.52,412.41,411.52,412.29,15067.0,411.1247,412.0139,411.1247,411.894,15067.0
2025-06-11 11:20:00,412.27,412.39,411.87,411.96,6771.0,411.874,411.9939,411.4744,411.5643,6771.0
2025-06-11 11:30:00,411.92,411.96,411.82,411.85,3244.0,411.5243,411.5643,411.4244,411.4544,3244.0
2025-06-11 11:40:00,411.75,411.88,411.33,411.41,4356.0,411.3545,411.4844,410.9349,411.0148,4356.0
2025-06-11 11:50:00,411.48,411.86,411.29,411.51,9608.0,411.0848,411.4644,410.895,411.1147,9608.0
2025-06-11 12:00:00,411.48,411.59,410.66,410.97,8810.0,411.0848,411.1947,410.2656,410.5753,8810.0
2025-06-11 12:10:00,410.64,410.79,410.16,410.32,11296.0,410.2456,410.3954,409.766,409.9259,11296.0
2025-06-11 12:20:00,410.28,411.01,409.9,411.01,6662.0,409.8859,410.6152,409.5063,410.6152,6662.0
2025-06-11 12:30:00,411.03,411.17,410.81,410.96,2855.0,410.6352,410.7751,410.4154,410.5653,2855.0
2025-06-11 12:40:00,410.84,411.28,410.73,411.19,28485.0,410.4454,410.885,410.3355,410.795,28485.0
2025-06-11 12:50:00,411.25,411.32,411.04,411.13,9203.0,410.855,410.9249,410.6452,410.7351,9203.0
2025-06-11 13:00:00,411.14,411.77,411.0,411.77,11368.0,410.7451,411.3745,410.6052,411.3745,11368.0
2025-06-11 13:10:00,411.85,411.85,411.4,411.61,1180.0,411.4544,411.4544,411.0048,411.2146,1180.0
2025-06-11 13:20:00,411.56,411.73,411.54,411.71,4869.0,411.1647,411.3345,411.1447,411.3145,4869.0
2025-06-11 13:30:00,411.75,411.75,411.25,411.38,1631.0,411.3545,411.3545,410.855,410.9849,1631.0
2025-06-11 13:40:00,411.35,411.48,410.6,410.6,2983.0,410.9549,411.0848,410.2056,410.2056,2983.0
2025-06-11 13:50:00,410.54,410.64,410.0,410.01,4858.0,410.1457,410.2456,409.6062,409.6162,4858.0
2025-06-11 14:00:00,409.9,409.91,408.49,409.44,15637.0,409.5063,409.5163,408.0976,409.0467,15637.0
2025-06-11 14:10:00,409.29,409.45,407.68,408.34,16378.0,408.8969,409.0567,407.2884,407.9478,16378.0
2025-06-11 14:20:00,408.65,409.17,408.34,408.68,7310.0,408.2575,408.777,407.9478,408.2875,7310.0
2025-06-11 14:30:00,408.51,409.58,408.08,409.43,21219.0,408.1176,409.1866,407.688,409.0367,21219.0
2025-06-11 14:40:00,409.48,409.8,409.29,409.79,4083.0,409.0867,409.4064,408.8969,409.3964,4083.0
2025-06-11 14:50:00,409.74,409.74,408.7,408.78,12030.0,409.3464,409.3464,408.3074,408.3874,12030.0
2025-06-11 15:00:00,408.79,408.81,408.16,408.67,7250.0,408.3974,408.4173,407.768,408.2775,7250.0
2025-06-11 15:10:00,408.66,408.87,408.28,408.3,25696.0,408.2675,408.4773,407.8878,407.9078,25696.0
2025-06-11 15:20:00,408.2,408.97,408.2,408.5,25524.0,407.8079,408.5772,407.8079,408.1076,25524.0
2025-06-11 15:30:00,408.5,408.77,408.08,408.68,12518.0,408.1076,408.3774,407.688,408.2875,12518.0
2025-06-11 15:40:00,408.62,409.01,408.42,408.49,15909.0,408.2275,408.6171,408.0277,408.0976,15909.0
2025-06-11 15:50:00,408.6,409.31,408.54,409.18,128384.0,408.2075,408.9169,408.1476,408.787,128384.0
2025-06-12 09:30:00,408.48,409.24,408.37,409.14,23559.0,408.0877,408.8469,407.9778,408.747,23559.0
2025-06-12 09:40:00,409.21,409.69,409.04,409.62,15514.0,408.8169,409.2965,408.6471,409.2266,15514.0
2025-06-12 09:50:00,409.54,409.54,408.9,409.1,5966.0,409.1466,409.1466,408.5072,408.7071,5966.0
2025-06-12 10:00:00,409.17,409.85,408.9,409.75,29911.0,408.777,409.4563,408.5072,409.3564,29911.0
2025-06-12 10:10:00,409.72,410.33,409.72,410.23,17088.0,409.3265,409.9359,409.3265,409.836,17088.0
2025-06-12 10:20:00,410.18,410.47,410.1,410.32,39605.0,409.786,410.0757,409.7061,409.9259,39605.0
2025-06-12 10:30:00,410.36,410.74,410.11,410.59,16845.0,409.9658,410.3455,409.7161,410.1956,16845.0
2025-06-12 10:40:00,410.68,410.9,410.65,410.9,7965.0,410.2855,410.5053,410.2556,410.5053,7965.0
2025-06-12 10:50:00,410.72,410.81,410.58,410.6,17344.0,410.3255,410.4154,410.1856,410.2056,17344.0
2025-06-12 11:00:00,410.81,411.44,410.72,411.14,18514.0,410.4154,411.0448,410.3255,410.7451,18514.0
2025-06-12 11:10:00,411.12,411.19,410.47,410.62,12516.0,410.7251,410.795,410.0757,410.2256,12516.0
2025-06-12 11:20:00,410.59,410.73,409.84,410.44,35047.0,410.1956,410.3355,409.4463,410.0458,35047.0
2025-06-12 11:30:00,410.42,410.58,410.07,410.41,14159.0,410.0258,410.1856,409.6761,410.0158,14159.0
2025-06-12 11:40:00,410.34,410.62,410.09,410.11,6306.0,409.9459,410.2256,409.6961,409.7161,6306.0
2025-06-12 11:50:00,410.15,410.53,410.04,410.47,29082.0,409.756,410.1357,409.6462,410.0757,29082.0
2025-06-12 12:00:00,410.48,410.83,410.09,410.66,35378.0,410.0857,410.4354,409.6961,410.2656,35378.0
2025-06-12 12:10:00,410.7,411.03,410.65,410.85,24237.0,410.3055,410.6352,410.2556,410.4554,24237.0
2025-06-12 12:20:00,410.78,411.18,410.47,411.08,52450.0,410.3854,410.7851,410.0757,410.6852,52450.0
2025-06-12 12:30:00,410.98,411.31,410.37,411.25,35699.0,410.5852,410.9149,409.9758,410.855,35699.0
2025-06-12 12:40:00,411.22,411.25,410.82,410.82,5492.0,410.825,410.855,410.4254,410.4254,5492.0
2025-06-12 12:50:00,410.78,410.78,410.41,410.43,5503.0,410.3854,410.3854,410.0158,410.0358,5503.0
2025-06-12 13:00:00,410.39,410.92,410.32,410.92,22933.0,409.9958,410.5253,409.9259,410.5253,22933.0
2025-06-12 13:10:00,410.89,411.08,410.83,410.97,8341.0,410.4953,410.6852,410.4354,410.5753,8341.0
2025-06-12 13:20:00,410.94,411.02,410.67,410.72,7193.0,410.5453,410.6252,410.2755,410.3255,7193.0
2025-06-12 13:30:00,410.76,411.22,410.76,411.12,6415.0,410.3655,410.825,410.3655,410.7251,6415.0
2025-06-12 13:40:00,411.1,411.11,410.77,410.78,7300.0,410.7051,410.7151,410.3755,410.3854,7300.0
2025-06-12 13:50:00,410.93,410.94,410.56,410.67,26185.0,410.5353,410.5453,410.1657,410.2755,26185.0
2025-06-12 14:00:00,410.71,410.92,410.58,410.91,19752.0,410.3155,410.5253,410.1856,410.5153,19752.0
2025-06-12 14:10:00,410.88,410.91,410.61,410.65,12238.0,410.4853,410.5153,410.2156,410.2556,12238.0
2025-06-12 14:20:00,410.74,410.76,410.14,410.32,26053.0,410.3455,410.3655,409.7461,409.9259,26053.0
2025-06-12 14:30:00,410.37,410.53,410.06,410.4,8087.0,409.9758,410.1357,409.6661,410.0058,8087.0
2025-06-12 14:40:00,410.48,410.5,410.18,410.43,3201.0,410.0857,410.1057,409.786,410.0358,3201.0
2025-06-12 14:50:00,410.34,410.75,410.32,410.74,5264.0,409.9459,410.3555,409.9259,410.3455,5264.0
2025-06-12 15:00:00,410.74,410.85,410.64,410.79,5623.0,410.3455,410.4554,410.2456,410.3954,5623.0
2025-06-12 15:10:00,410.77,410.89,410.67,410.89,3524.0,410.3755,410.4953,410.2755,410.4953,3524.0
2025-06-12 15:20:00,410.95,410.95,410.55,410.64,8665.0,410.5553,410.5553,410.1557,410.2456,8665.0
2025-06-12 15:30:00,410.64,410.64,410.37,410.5,8989.0,410.2456,410.2456,409.9758,410.1057,8989.0
2025-06-12 15:40:00,410.44,410.48,410.05,410.14,11420.0,410.0458,410.0857,409.6561,409.7461,11420.0
2025-06-12 15:50:00,410.1,410.73,410.01,410.7,26254.0,409.7061,410.3355,409.6162,410.3055,26254.0
2025-06-13 09:30:00,406.36,408.07,406.0,407.75,40226.0,405.9697,407.678,405.61,407.3584,40226.0
2025-06-13 09:40:00,407.72,407.75,407.01,407.2,17308.0,407.3284,407.3584,406.6191,406.8089,17308.0
2025-06-13 09:50:00,407.12,407.61,406.33,406.6,30346.0,406.729,407.2185,405.9397,406.2095,30346.0
2025-06-13 10:00:00,406.84,407.34,406.44,406.53,26160.0,406.4492,406.9487,406.0496,406.1395,26160.0
2025-06-13 10:10:00,406.44,406.49,405.58,405.69,7193.0,406.0496,406.0996,405.1904,405.3003,7193.0
2025-06-13 10:20:00,405.58,405.58,404.48,404.61,26095.0,405.1904,405.1904,404.0915,404.2214,26095.0
2025-06-13 10:30:00,404.56,406.14,404.52,406.13,31919.0,404.1714,405.7499,404.1315,405.7399,31919.0
2025-06-13 10:40:00,406.06,406.87,405.66,405.82,17656.0,405.67,406.4792,405.2704,405.4302,17656.0
2025-06-13 10:50:00,405.74,407.14,405.74,406.88,18737.0,405.3503,406.7489,405.3503,406.4892,18737.0
2025-06-13 11:00:00,406.81,407.31,406.71,407.26,20022.0,406.4193,406.9188,406.3194,406.8688,20022.0
2025-06-13 11:10:00,407.21,407.55,406.86,407.38,29021.0,406.8189,407.1585,406.4692,406.9887,29021.0
2025-06-13 11:20:00,407.41,408.02,407.33,407.97,31419.0,407.0187,407.6281,406.9388,407.5781,31419.0
2025-06-13 11:30:00,408.06,408.27,407.84,408.06,10182.0,407.6681,407.8779,407.4483,407.6681,10182.0
2025-06-13 11:40:00,408.01,408.64,407.92,408.59,7863.0,407.6181,408.2475,407.5282,408.1975,7863.0
2025-06-13 11:50:00,408.68,408.94,408.45,408.75,14798.0,408.2875,408.5472,408.0577,408.3574,14798.0
2025-06-13 12:00:00,408.75,408.87,408.49,408.8,9117.0,408.3574,408.4773,408.0976,408.4073,9117.0
2025-06-13 12:10:00,408.85,409.22,408.85,409.13,11007.0,408.4573,408.8269,408.4573,408.737,11007.0
2025-06-13 12:20:00,408.88,409.23,408.63,408.63,18561.0,408.4873,408.8369,408.2375,408.2375,18561.0
2025-06-13 12:30:00,408.66,408.89,408.42,408.43,3933.0,408.2675,408.4973,408.0277,408.0377,3933.0
2025-06-13 12:40:00,408.37,408.53,408.29,408.33,29957.0,407.9778,408.1376,407.8978,407.9378,29957.0
2025-06-13 12:50:00,408.3,409.08,408.3,408.87,4093.0,407.9078,408.6871,407.9078,408.4773,4093.0
2025-06-13 13:00:00,408.81,408.86,408.29,408.43,3678.0,408.4173,408.4673,407.8978,408.0377,3678.0
2025-06-13 13:10:00,408.32,408.33,407.35,407.76,11775.0,407.9278,407.9378,406.9587,407.3683,11775.0
2025-06-13 13:20:00,408.01,408.55,407.91,407.91,13199.0,407.6181,408.1576,407.5182,407.5182,13199.0
2025-06-13 13:30:00,407.99,408.1,407.6,407.6,6715.0,407.5981,407.708,407.2085,407.2085,6715.0
2025-06-13 13:40:00,407.68,407.89,407.44,407.59,6605.0,407.2884,407.4982,407.0486,407.1985,6605.0
2025-06-13 13:50:00,407.61,408.26,407.61,407.97,9179.0,407.2185,407.8679,407.2185,407.5781,9179.0
2025-06-13 14:00:00,407.96,408.32,406.95,407.1,26319.0,407.5682,407.9278,406.5591,406.709,26319.0
2025-06-13 14:10:00,406.96,407.27,406.39,406.81,23963.0,406.5691,406.8788,405.9997,406.4193,23963.0
2025-06-13 14:20:00,406.92,406.92,405.84,405.85,18988.0,406.5291,406.5291,405.4502,405.4602,18988.0
2025-06-13 14:30:00,405.79,405.88,404.66,404.77,18433.0,405.4002,405.4901,404.2713,404.3812,18433.0
2025-06-13 14:40:00,404.77,405.45,404.61,404.9,7695.0,404.3812,405.0606,404.2214,404.5111,7695.0
2025-06-13 14:50:00,405.12,405.94,404.96,405.79,14517.0,404.7309,405.5501,404.571,405.4002,14517.0
2025-06-13 15:00:00,406.0,406.14,405.14,406.01,15020.0,405.61,405.7499,404.7509,405.62,15020.0
2025-06-13 15:10:00,405.94,406.15,405.59,405.68,8665.0,405.5501,405.7599,405.2004,405.2903,8665.0
2025-06-13 15:20:00,405.69,406.07,405.01,405.25,15885.0,405.3003,405.68,404.621,404.8608,15885.0
2025-06-13 15:30:00,405.22,405.88,404.9,405.69,18277.0,404.8308,405.4901,404.5111,405.3003,18277.0
2025-06-13 15:40:00,405.62,405.82,404.67,405.33,21129.0,405.2304,405.4302,404.2813,404.9407,21129.0
2025-06-13 15:50:00,405.37,405.62,404.92,405.62,30627.0,404.9806,405.2304,404.5311,405.2304,30627.0
2025-06-16 09:30:00,407.56,409.08,407.56,408.67,28054.0,407.56,409.08,407.56,408.67,28054.0
2025-06-16 09:40:00,408.85,409.0,408.23,409.0,25918.0,408.85,409.0,408.23,409.0,25918.0
2025-06-16 09:50:00,408.85,410.07,408.75,409.88,20816.0,408.85,410.07,408.75,409.88,20816.0
2025-06-16 10:00:00,410.15,410.29,409.62,409.62,11631.0,410.15,410.29,409.62,409.62,11631.0
2025-06-16 10:10:00,409.72,410.38,409.72,410.38,6231.0,409.72,410.38,409.72,410.38,6231.0
2025-06-16 10:20:00,410.41,410.66,410.23,410.61,10148.0,410.41,410.66,410.23,410.61,10148.0
2025-06-16 10:30:00,410.64,410.97,410.5,410.7,33880.0,410.64,410.97,410.5,410.7,33880.0
2025-06-16 10:40:00,410.75,410.77,410.4,410.51,55630.0,410.75,410.77,410.4,410.51,55630.0
2025-06-16 10:50:00,410.48,410.68,410.36,410.6,59037.0,410.48,410.68,410.36,410.6,59037.0
2025-06-16 11:00:00,410.62,410.82,410.42,410.75,194125.0,410.62,410.82,410.42,410.75,194125.0
2025-06-16 11:10:00,410.8,411.24,410.67,411.21,27254.0,410.8,411.24,410.67,411.21,27254.0
2025-06-16 11:20:00,411.1,411.29,410.63,410.7,12563.0,411.1,411.29,410.63,410.7,12563.0
2025-06-16 11:30:00,410.69,410.93,410.63,410.79,20851.0,410.69,410.93,410.63,410.79,20851.0
2025-06-16 11:40:00,410.8,410.97,410.67,410.88,19478.0,410.8,410.97,410.67,410.88,19478.0
2025-06-16 11:50:00,410.89,410.89,410.22,410.58,32405.0,410.89,410.89,410.22,410.58,32405.0
2025-06-16 12:00:00,410.61,410.7,410.26,410.48,8194.0,410.61,410.7,410.26,410.48,8194.0
2025-06-16 12:10:00,410.55,410.91,410.54,410.74,19797.0,410.55,410.91,410.54,410.74,19797.0
2025-06-16 12:20:00,410.7,410.76,410.3,410.31,22588.0,410.7,410.76,410.3,410.31,22588.0
2025-06-16 12:30:00,410.42,410.43,410.28,410.33,4731.0,410.42,410.43,410.28,410.33,4731.0
2025-06-16 12:40:00,410.23,410.23,409.92,410.23,9968.0,410.23,410.23,409.92,410.23,9968.0
2025-06-16 12:50:00,410.07,410.44,410.02,410.22,3312.0,410.07,410.44,410.02,410.22,3312.0
2025-06-16 13:00:00,410.27,410.27,410.0,410.17,6793.0,410.27,410.27,410.0,410.17,6793.0
2025-06-16 13:10:00,410.21,410.28,409.89,410.23,18463.0,410.21,410.28,409.89,410.23,18463.0
2025-06-16 13:20:00,410.22,410.72,410.22,410.68,11740.0,410.22,410.72,410.22,410.68,11740.0
2025-06-16 13:30:00,410.92,410.92,410.47,410.47,8498.0,410.92,410.92,410.47,410.47,8498.0
2025-06-16 13:40:00,410.58,410.62,410.27,410.39,2156.0,410.58,410.62,410.27,410.39,2156.0
2025-06-16 13:50:00,410.39,410.48,409.82,409.86,9444.0,410.39,410.48,409.82,409.86,9444.0
2025-06-16 14:00:00,410.01,410.25,410.0,410.12,8372.0,410.01,410.25,410.0,410.12,8372.0
2025-06-16 14:10:00,410.11,410.24,410.06,410.09,2515.0,410.11,410.24,410.06,410.09,2515.0
2025-06-16 14:20:00,410.09,410.3,409.96,410.15,9159.0,410.09,410.3,409.96,410.15,9159.0
2025-06-16 14:30:00,410.23,410.23,409.91,409.94,8830.0,410.23,410.23,409.91,409.94,8830.0
2025-06-16 14:40:00,409.98,410.01,409.57,409.57,26444.0,409.98,410.01,409.57,409.57,26444.0
2025-06-16 14:50:00,409.54,410.2,409.43,410.06,18940.0,409.54,410.2,409.43,410.06,18940.0
2025-06-16 15:00:00,410.04,410.15,409.67,409.67,4909.0,410.04,410.15,409.67,409.67,4909.0
2025-06-16 15:10:00,409.73,410.02,409.55,409.74,11391.0,409.73,410.02,409.55,409.74,11391.0
2025-06-16 15:20:00,409.69,410.24,409.58,409.97,98080.0,409.69,410.24,409.58,409.97,98080.0
2025-06-16 15:30:00,409.98,410.02,409.78,409.93,46007.0,409.98,410.02,409.78,409.93,46007.0
2025-06-16 15:40:00,409.91,410.24,409.8,410.24,12905.0,409.91,410.24,409.8,410.24,12905.0
2025-06-16 15:50:00,410.03,410.16,409.52,410.12,57959.0,410.03,410.16,409.52,410.12,57959.0
2025-06-17 09:30:00,408.1,409.07,408.1,408.49,30020.0,408.1,409.07,408.1,408.49,30020.0
2025-06-17 09:40:00,408.52,408.69,407.5,408.11,15000.0,408.52,408.69,407.5,408.11,15000.0
2025-06-17 09:50:00,408.0,408.66,407.91,408.58,22445.0,408.0,408.66,407.91,408.58,22445.0
2025-06-17 10:00:00,408.89,408.91,408.33,408.91,9686.0,408.89,408.91,408.33,408.91,9686.0
2025-06-17 10:10:00,408.93,409.29,408.86,408.99,23294.0,408.93,409.29,408.86,408.99,23294.0
2025-06-17 10:20:00,409.08,409.15,408.81,408.88,7309.0,409.08,409.15,408.81,408.88,7309.0
2025-06-17 10:30:00,408.87,409.06,408.53,408.83,7265.0,408.87,409.06,408.53,408.83,7265.0
2025-06-17 10:40:00,408.73,408.93,408.5,408.89,15219.0,408.73,408.93,408.5,408.89,15219.0
2025-06-17 10:50:00,408.82,408.99,408.35,408.43,13811.0,408.82,408.99,408.35,408.43,13811.0
2025-06-17 11:00:00,408.41,409.15,408.41,409.1,4393.0,408.41,409.15,408.41,409.1,4393.0
2025-06-17 11:10:00,409.21,409.51,408.86,409.18,16793.0,409.21,409.51,408.86,409.18,16793.0
2025-06-17 11:20:00,409.15,409.19,408.64,408.69,89398.0,409.15,409.19,408.64,408.69,89398.0
2025-06-17 11:30:00,408.74,409.05,408.58,408.84,36530.0,408.74,409.05,408.58,408.84,36530.0
2025-06-17 11:40:00,408.88,409.4,408.87,408.87,37809.0,408.88,409.4,408.87,408.87,37809.0
2025-06-17 11:50:00,409.15,409.39,408.91,408.91,65641.0,409.15,409.39,408.91,408.91,65641.0
2025-06-17 12:00:00,409.05,409.56,408.98,409.18,8992.0,409.05,409.56,408.98,409.18,8992.0
2025-06-17 12:10:00,409.26,409.54,409.26,409.47,4342.0,409.26,409.54,409.26,409.47,4342.0
2025-06-17 12:20:00,409.44,409.44,409.17,409.3,5007.0,409.44,409.44,409.17,409.3,5007.0
2025-06-17 12:30:00,409.29,409.55,409.25,409.48,5473.0,409.29,409.55,409.25,409.48,5473.0
2025-06-17 12:40:00,409.29,409.37,408.38,408.67,10524.0,409.29,409.37,408.38,408.67,10524.0
2025-06-17 12:50:00,408.74,408.75,407.84,407.93,10917.0,408.74,408.75,407.84,407.93,10917.0
2025-06-17 13:00:00,407.96,408.26,407.7,408.1,8032.0,407.96,408.26,407.7,408.1,8032.0
2025-06-17 13:10:00,408.17,408.37,408.12,408.2,7344.0,408.17,408.37,408.12,408.2,7344.0
2025-06-17 13:20:00,408.04,408.11,407.7,407.73,9745.0,408.04,408.11,407.7,407.73,9745.0
2025-06-17 13:30:00,407.66,408.32,407.33,407.9,2810.0,407.66,408.32,407.33,407.9,2810.0
2025-06-17 13:40:00,407.77,408.06,406.65,406.95,10629.0,407.77,408.06,406.65,406.95,10629.0
2025-06-17 13:50:00,406.85,407.27,406.55,406.97,6836.0,406.85,407.27,406.55,406.97,6836.0
2025-06-17 14:00:00,406.76,406.86,406.25,406.86,12616.0,406.76,406.86,406.25,406.86,12616.0
2025-06-17 14:10:00,406.96,406.96,406.52,406.71,4000.0,406.96,406.96,406.52,406.71,4000.0
2025-06-17 14:20:00,406.72,406.78,406.1,406.11,5139.0,406.72,406.78,406.1,406.11,5139.0
2025-06-17 14:30:00,406.43,406.9,406.43,406.44,4874.0,406.43,406.9,406.43,406.44,4874.0
2025-06-17 14:40:00,406.44,406.5,405.93,406.5,9075.0,406.44,406.5,405.93,406.5,9075.0
2025-06-17 14:50:00,406.47,407.1,406.31,407.08,8298.0,406.47,407.1,406.31,407.08,8298.0
2025-06-17 15:00:00,407.04,407.04,406.56,406.84,4150.0,407.04,407.04,406.56,406.84,4150.0
2025-06-17 15:10:00,406.86,407.09,406.71,406.85,12448.0,406.86,407.09,406.71,406.85,12448.0
2025-06-17 15:20:00,406.9,407.23,406.9,407.13,9403.0,406.9,407.23,406.9,407.13,9403.0
2025-06-17 15:30:00,407.25,407.32,407.0,407.01,8848.0,407.25,407.32,407.0,407.01,8848.0
2025-06-17 15:40:00,406.97,407.27,406.76,407.27,10618.0,406.97,407.27,406.76,407.27,10618.0
2025-06-17 15:50:00,407.2,407.46,406.5,406.56,35768.0,407.2,407.46,406.5,406.56,35768.0
2025-06-18 09:30:00,407.22,407.4,405.97,406.52,27417.0,407.22,407.4,405.97,406.52,27417.0
2025-06-18 09:40:00,406.71,407.37,406.58,407.32,5817.0,406.71,407.37,406.58,407.32,5817.0
2025-06-18 09:50:00,407.47,407.72,407.34,407.44,28044.0,407.47,407.72,407.34,407.44,28044.0
2025-06-18 10:00:00,407.38,408.06,406.99,407.79,10189.0,407.38,408.06,406.99,407.79,10189.0
2025-06-18 10:10:00,407.77,408.51,407.76,408.43,40979.0,407.77,408.51,407.76,408.43,40979.0
2025-06-18 10:20:00,408.74,408.88,408.53,408.75,9183.0,408.74,408.88,408.53,408.75,9183.0
2025-06-18 10:30:00,408.7,409.13,408.63,409.02,7518.0,408.7,409.13,408.63,409.02,7518.0
2025-06-18 10:40:00,409.05,409.13,408.59,408.74,8952.0,409.05,409.13,408.59,408.74,8952.0
2025-06-18 10:50:00,408.81,408.86,408.52,408.82,7921.0,408.81,408.86,408.52,408.82,7921.0
2025-06-18 11:00:00,408.84,408.94,408.39,408.43,10140.0,408.84,408.94,408.39,408.43,10140.0
2025-06-18 11:10:00,408.49,408.53,408.28,408.28,23000.0,408.49,408.53,408.28,408.28,23000.0
2025-06-18 11:20:00,408.37,408.38,407.98,408.12,6990.0,408.37,408.38,407.98,408.12,6990.0
2025-06-18 11:30:00,408.16,408.41,408.03,408.16,7414.0,408.16,408.41,408.03,408.16,7414.0
2025-06-18 11:40:00,408.24,408.26,407.82,408.22,9747.0,408.24,408.26,407.82,408.22,9747.0
2025-06-18 11:50:00,408.22,408.48,407.71,407.78,5436.0,408.22,408.48,407.71,407.78,5436.0
2025-06-18 12:00:00,407.72,408.11,407.47,408.11,4947.0,407.72,408.11,407.47,408.11,4947.0
2025-06-18 12:10:00,408.0,408.09,407.75,407.77,2810.0,408.0,408.09,407.75,407.77,2810.0
2025-06-18 12:20:00,407.74,407.88,407.28,407.35,3956.0,407.74,407.88,407.28,407.35,3956.0
2025-06-18 12:30:00,407.31,407.62,407.27,407.62,9687.0,407.31,407.62,407.27,407.62,9687.0
2025-06-18 12:40:00,407.56,407.78,407.44,407.5,8343.0,407.56,407.78,407.44,407.5,8343.0
2025-06-18 12:50:00,407.48,407.93,407.45,407.53,5531.0,407.48,407.93,407.45,407.53,5531.0
2025-06-18 13:00:00,407.36,407.53,407.29,407.49,12478.0,407.36,407.53,407.29,407.49,12478.0
2025-06-18 13:10:00,407.57,407.59,407.34,407.34,3267.0,407.57,407.59,407.34,407.34,3267.0
2025-06-18 13:20:00,407.34,407.34,406.63,406.7,2142.0,407.34,407.34,406.63,406.7,2142.0
2025-06-18 13:30:00,406.58,406.69,406.01,406.65,6107.0,406.58,406.69,406.01,406.65,6107.0
2025-06-18 13:40:00,406.71,407.47,406.7,407.28,2687.0,406.71,407.47,406.7,407.28,2687.0
2025-06-18 13:50:00,407.32,407.59,407.2,407.42,3797.0,407.32,407.59,407.2,407.42,3797.0
2025-06-18 14:00:00,407.36,408.27,406.52,407.04,16650.0,407.36,408.27,406.52,407.04,16650.0
2025-06-18 14:10:00,406.98,407.54,406.93,407.13,5447.0,406.98,407.54,406.93,407.13,5447.0
2025-06-18 14:20:00,407.23,407.47,406.76,407.26,6773.0,407.23,407.47,406.76,407.26,6773.0
2025-06-18 14:30:00,407.24,407.92,407.03,407.61,8413.0,407.24,407.92,407.03,407.61,8413.0
2025-06-18 14:40:00,407.4,408.21,407.27,407.3,13416.0,407.4,408.21,407.27,407.3,13416.0
2025-06-18 14:50:00,407.24,407.24,405.11,405.53,39679.0,407.24,407.24,405.11,405.53,39679.0
2025-06-18 15:00:00,405.34,406.36,404.97,405.72,12917.0,405.34,406.36,404.97,405.72,12917.0
2025-06-18 15:10:00,405.82,406.91,405.59,406.5,18637.0,405.82,406.91,405.59,406.5,18637.0
2025-06-18 15:20:00,406.45,407.06,405.7,405.76,23442.0,406.45,407.06,405.7,405.76,23442.0
2025-06-18 15:30:00,405.43,406.7,405.34,406.57,8751.0,405.43,406.7,405.34,406.57,8751.0
2025-06-18 15:40:00,406.6,406.98,406.4,406.58,4443.0,406.6,406.98,406.4,406.58,4443.0
2025-06-18 15:50:00,406.56,406.91,405.84,405.99,19649.0,406.56,406.91,405.84,405.99,19649.0
2025-06-20 09:30:00,408.45,408.61,407.5,408.44,30909.0,408.45,408.61,407.5,408.44,30909.0
2025-06-20 09:40:00,408.71,408.71,407.72,407.73,4907.0,408.71,408.71,407.72,407.73,4907.0
2025-06-20 09:50:00,407.61,407.61,406.65,406.74,11050.0,407.61,407.61,406.65,406.74,11050.0
2025-06-20 10:00:00,406.67,406.75,406.05,406.19,13387.0,406.67,406.75,406.05,406.19,13387.0
2025-06-20 10:10:00,406.19,406.44,405.87,406.36,3163.0,406.19,406.44,405.87,406.36,3163.0
2025-06-20 10:20:00,406.36,406.48,404.67,405.39,44105.0,406.36,406.48,404.67,405.39,44105.0
2025-06-20 10:30:00,405.29,405.75,405.02,405.58,37536.0,405.29,405.75,405.02,405.58,37536.0
2025-06-20 10:40:00,405.58,405.75,404.0,404.15,17986.0,405.58,405.75,404.0,404.15,17986.0
2025-06-20 10:50:00,404.1,404.1,403.28,403.53,12747.0,404.1,404.1,403.28,403.53,12747.0
2025-06-20 11:00:00,403.51,403.51,402.79,403.29,11582.0,403.51,403.51,402.79,403.29,11582.0
2025-06-20 11:10:00,403.46,404.42,403.45,404.42,8883.0,403.46,404.42,403.45,404.42,8883.0
2025-06-20 11:20:00,404.36,404.39,404.0,404.12,8878.0,404.36,404.39,404.0,404.12,8878.0
2025-06-20 11:30:00,404.27,405.11,404.26,405.11,21991.0,404.27,405.11,404.26,405.11,21991.0
2025-06-20 11:40:00,405.1,405.13,404.8,405.0,26315.0,405.1,405.13,404.8,405.0,26315.0
2025-06-20 11:50:00,404.99,404.99,403.75,403.75,6524.0,404.99,404.99,403.75,403.75,6524.0
2025-06-20 12:00:00,403.96,404.32,403.85,404.32,13155.0,403.96,404.32,403.85,404.32,13155.0
2025-06-20 12:10:00,404.21,404.55,403.75,404.14,9036.0,404.21,404.55,403.75,404.14,9036.0
2025-06-20 12:20:00,404.17,404.4,403.94,404.28,3425.0,404.17,404.4,403.94,404.28,3425.0
2025-06-20 12:30:00,404.29,404.72,404.28,404.72,7081.0,404.29,404.72,404.28,404.72,7081.0
2025-06-20 12:40:00,404.63,404.71,404.31,404.39,5136.0,404.63,404.71,404.31,404.39,5136.0
2025-06-20 12:50:00,404.37,404.87,404.36,404.68,10255.0,404.37,404.87,404.36,404.68,10255.0
2025-06-20 13:00:00,404.62,404.92,404.07,404.3,10295.0,404.62,404.92,404.07,404.3,10295.0
2025-06-20 13:10:00,404.32,405.14,404.23,404.38,15424.0,404.32,405.14,404.23,404.38,15424.0
2025-06-20 13:20:00,404.25,404.33,403.13,403.14,11795.0,404.25,404.33,403.13,403.14,11795.0
2025-06-20 13:30:00,403.08,403.15,402.59,402.69,9329.0,403.08,403.15,402.59,402.69,9329.0
2025-06-20 13:40:00,402.72,403.42,402.72,403.22,3807.0,402.72,403.42,402.72,403.22,3807.0
2025-06-20 13:50:00,403.25,403.74,403.25,403.73,30277.0,403.25,403.74,403.25,403.73,30277.0
2025-06-20 14:00:00,403.73,404.12,403.73,404.05,6135.0,403.73,404.12,403.73,404.05,6135.0
2025-06-20 14:10:00,404.06,404.79,404.06,404.79,4578.0,404.06,404.79,404.06,404.79,4578.0
2025-06-20 14:20:00,404.76,404.77,404.38,404.38,8952.0,404.76,404.77,404.38,404.38,8952.0
2025-06-20 14:30:00,404.5,404.72,404.29,404.34,10783.0,404.5,404.72,404.29,404.34,10783.0
2025-06-20 14:40:00,404.32,404.45,404.08,404.18,6835.0,404.32,404.45,404.08,404.18,6835.0
2025-06-20 14:50:00,404.11,404.11,403.19,403.29,5673.0,404.11,404.11,403.19,403.29,5673.0
2025-06-20 15:00:00,403.13,403.56,403.08,403.24,6656.0,403.13,403.56,403.08,403.24,6656.0
2025-06-20 15:10:00,403.31,403.53,403.17,403.36,9629.0,403.31,403.53,403.17,403.36,9629.0
2025-06-20 15:20:00,403.37,403.39,403.02,403.24,5677.0,403.37,403.39,403.02,403.24,5677.0
2025-06-20 15:30:00,403.34,403.47,403.13,403.13,8393.0,403.34,403.47,403.13,403.13,8393.0
2025-06-20 15:40:00,403.24,403.35,403.07,403.1,8693.0,403.24,403.35,403.07,403.1,8693.0
2025-06-20 15:50:00,403.15,404.16,402.95,403.62,133204.0,403.15,404.16,402.95,403.62,133204.0